Is Avantis Responsible Emerging Markets Equity ETF (AVSE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis Responsible Emerging Markets Equity ETF (AVSE) research center and poll results.
AMEX : AVSE
Avantis Responsible Emerging Markets Equity ETF — Technical Indicators
$74.976 USD
-$1.31 (-1.72%)
- Volume
- 13.95K
- Average Volume
- 13.46K
- Market Capitalization
- $222.85M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $84.93
- Year Low
- $58.30
- 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
78.04
2026-07-24
Close Price
$74.98
Vol: 14000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
38.50
Average
52.78
Maximum
80.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 78.04 | $74.98 | 14000 |
| 2026-07-23 | 78.33 | $76.29 | 21934 |
| 2026-07-22 | 78.52 | $76.95 | 12400 |
| 2026-07-21 | 78.67 | $77.23 | 25400 |
| 2026-07-20 | 79.04 | $75.11 | 16600 |
| 2026-07-17 | 79.49 | $75.08 | 61100 |
| 2026-07-16 | 79.81 | $76.22 | 3700 |
| 2026-07-15 | 80.08 | $77.47 | 16100 |
| 2026-07-14 | 80.35 | $77.86 | 11000 |
| 2026-07-13 | 80.47 | $76.90 | 6500 |
| 2026-07-10 | 80.62 | $79.73 | 4549 |
| 2026-07-09 | 80.47 | $79.52 | 1700 |
| 2026-07-08 | 80.38 | $78.63 | 10545 |
| 2026-07-07 | 80.36 | $78.28 | 12903 |
| 2026-07-06 | 80.28 | $80.79 | 13930 |
| 2026-07-02 | 80.33 | $78.15 | 20906 |
| 2026-07-01 | 80.54 | $79.24 | 15400 |
| 2026-06-30 | 80.76 | $81.84 | 4300 |
| 2026-06-29 | 80.82 | $80.39 | 5800 |
| 2026-06-26 | 80.87 | $80.15 | 15221 |
| 2026-06-25 | 80.93 | $80.76 | 4900 |
| 2026-06-24 | 80.93 | $80.04 | 16603 |
| 2026-06-23 | 80.98 | $79.99 | 17915 |
| 2026-06-22 | 80.87 | $84.57 | 5437 |
| 2026-06-18 | 80.53 | $84.26 | 5924 |
| 2026-06-17 | 80.16 | $81.46 | 3400 |
| 2026-06-16 | 79.85 | $81.47 | 12100 |
| 2026-06-15 | 79.60 | $82.93 | 9024 |
| 2026-06-12 | 79.29 | $80.36 | 11200 |
| 2026-06-11 | 79.24 | $79.87 | 23700 |
| 2026-06-10 | 79.20 | $76.63 | 25700 |
| 2026-06-09 | 79.25 | $77.79 | 14100 |
| 2026-06-08 | 79.37 | $78.14 | 15646 |
| 2026-06-05 | 79.46 | $76.69 | 147442 |
| 2026-06-04 | 79.54 | $81.80 | 7600 |
| 2026-06-03 | 79.41 | $82.40 | 5600 |
| 2026-06-02 | 79.13 | $83.61 | 8600 |
| 2026-06-01 | 78.70 | $83.07 | 11006 |
| 2026-05-29 | 78.31 | $81.48 | 7936 |
| 2026-05-28 | 77.99 | $81.32 | 17300 |
| 2026-05-27 | 77.60 | $80.75 | 5446 |
| 2026-05-26 | 77.25 | $81.01 | 14600 |
| 2026-05-22 | 76.93 | $77.79 | 15800 |
| 2026-05-21 | 76.77 | $77.75 | 4640 |
| 2026-05-20 | 76.55 | $76.83 | 10000 |
| 2026-05-19 | 76.46 | $75.37 | 16800 |
| 2026-05-18 | 76.36 | $76.31 | 3440 |
| 2026-05-15 | 76.26 | $76.76 | 3600 |
| 2026-05-14 | 76.16 | $79.40 | 2407 |
| 2026-05-13 | 75.85 | $79.16 | 3600 |
| 2026-05-12 | 75.55 | $77.59 | 7147 |
| 2026-05-11 | 75.32 | $80.10 | 4505 |
| 2026-05-08 | 74.91 | $79.96 | 4000 |
| 2026-05-07 | 74.49 | $78.33 | 6200 |
| 2026-05-06 | 74.12 | $79.13 | 22600 |
| 2026-05-05 | 73.72 | $76.84 | 4143 |
| 2026-05-04 | 73.25 | $75.08 | 8000 |
| 2026-05-01 | 72.85 | $75.14 | 33339 |
| 2026-04-30 | 72.43 | $75.11 | 7711 |
| 2026-04-29 | 72.04 | $73.56 | 2944 |
| 2026-04-28 | 71.69 | $73.83 | 1100 |
| 2026-04-27 | 71.22 | $74.47 | 9046 |
| 2026-04-24 | 70.76 | $74.67 | 1717 |
| 2026-04-23 | 70.30 | $73.42 | 2936 |
| 2026-04-22 | 70.02 | $74.99 | 1340 |
| 2026-04-21 | 69.61 | $73.44 | 1600 |
| 2026-04-20 | 69.34 | $74.24 | 3700 |
| 2026-04-17 | 68.93 | $74.79 | 3200 |
| 2026-04-16 | 68.59 | $73.17 | 5328 |
| 2026-04-15 | 68.33 | $73.08 | 11900 |
| 2026-04-14 | 68.14 | $73.09 | 3400 |
| 2026-04-13 | 67.91 | $71.85 | 14202 |
| 2026-04-10 | 67.65 | $71.49 | 4908 |
| 2026-04-09 | 67.41 | $71.06 | 3830 |
| 2026-04-08 | 67.30 | $71.09 | 4638 |
| 2026-04-07 | 67.19 | $67.38 | 10615 |
| 2026-04-06 | 67.26 | $67.17 | 28348 |
| 2026-04-02 | 67.29 | $66.75 | 5100 |
| 2026-04-01 | 67.37 | $67.33 | 13000 |
| 2026-03-31 | 67.49 | $66.57 | 16600 |
| 2026-03-30 | 67.64 | $64.38 | 12000 |
| 2026-03-27 | 68.06 | $65.26 | 10500 |
| 2026-03-26 | 68.51 | $65.48 | 10417 |
| 2026-03-25 | 68.96 | $67.85 | 3900 |
| 2026-03-24 | 69.32 | $66.82 | 6700 |
| 2026-03-23 | 69.70 | $67.85 | 26528 |
| 2026-03-20 | 69.98 | $66.09 | 15200 |
| 2026-03-19 | 70.36 | $68.12 | 8219 |
| 2026-03-18 | 70.57 | $67.96 | 3835 |
| 2026-03-17 | 70.80 | $69.13 | 9243 |
| 2026-03-16 | 70.96 | $68.49 | 24300 |
| 2026-03-13 | 71.15 | $66.66 | 33635 |
| 2026-03-12 | 71.43 | $66.72 | 141728 |
| 2026-03-11 | 71.74 | $68.93 | 25129 |
| 2026-03-10 | 71.90 | $68.83 | 139100 |
| 2026-03-09 | 72.06 | $68.76 | 15300 |
| 2026-03-06 | 72.17 | $67.80 | 4331 |
| 2026-03-05 | 72.25 | $68.33 | 11300 |
| 2026-03-04 | 72.33 | $69.80 | 21824 |
| 2026-03-03 | 72.36 | $69.50 | 18145 |
| 2026-03-02 | 72.38 | $72.84 | 7232 |
| 2026-02-27 | 72.23 | $74.19 | 937 |
| 2026-02-26 | 72.07 | $74.50 | 16327 |
| 2026-02-25 | 71.90 | $75.06 | 5400 |
| 2026-02-24 | 71.68 | $74.40 | 9600 |
| 2026-02-23 | 71.44 | $73.40 | 6629 |
| 2026-02-20 | 71.24 | $73.85 | 12515 |
| 2026-02-19 | 71.00 | $72.28 | 9800 |
| 2026-02-18 | 70.81 | $72.57 | 5000 |
| 2026-02-17 | 70.55 | $72.23 | 2500 |
| 2026-02-13 | 70.36 | $72.39 | 6500 |
| 2026-02-12 | 70.17 | $72.17 | 2300 |
| 2026-02-11 | 69.96 | $73.04 | 3131 |
| 2026-02-10 | 69.70 | $72.03 | 3900 |
| 2026-02-09 | 69.50 | $71.99 | 3005 |
| 2026-02-06 | 69.27 | $71.10 | 3600 |
| 2026-02-05 | 69.07 | $69.42 | 9700 |
| 2026-02-04 | 68.96 | $69.77 | 5015 |
| 2026-02-03 | 68.85 | $70.38 | 6300 |
| 2026-02-02 | 68.68 | $70.05 | 4439 |
| 2026-01-30 | 68.51 | $69.76 | 22604 |
| 2026-01-29 | 68.27 | $70.92 | 4000 |
| 2026-01-28 | 67.97 | $71.16 | 2820 |
| 2026-01-27 | 67.66 | $70.78 | 6300 |
| 2026-01-26 | 67.38 | $69.50 | 3800 |
| 2026-01-23 | 67.14 | $69.36 | 2410 |
| 2026-01-22 | 66.90 | $69.03 | 16300 |
| 2026-01-21 | 66.67 | $68.48 | 2643 |
| 2026-01-20 | 66.45 | $67.52 | 4838 |
| 2026-01-16 | 66.24 | $68.31 | 6129 |
| 2026-01-15 | 65.95 | $68.65 | 10900 |
| 2026-01-14 | 65.67 | $68.04 | 8200 |
| 2026-01-13 | 65.50 | $67.65 | 136144 |
| 2026-01-12 | 65.36 | $68.18 | 1700 |
| 2026-01-09 | 65.22 | $67.34 | 1500 |
| 2026-01-08 | 65.13 | $67.04 | 8300 |
| 2026-01-07 | 65.04 | $67.30 | 3436 |
| 2026-01-06 | 64.93 | $67.58 | 4100 |
| 2026-01-05 | 64.81 | $66.99 | 4531 |
| 2026-01-02 | 64.71 | $66.51 | 3838 |
| 2025-12-31 | 64.64 | $64.97 | 1300 |
| 2025-12-30 | 64.65 | $65.09 | 1300 |
| 2025-12-29 | 64.64 | $64.91 | 4600 |
| 2025-12-26 | 64.65 | $65.07 | 2210 |
| 2025-12-24 | 64.64 | $64.76 | 800 |
| 2025-12-23 | 64.62 | $64.62 | 5800 |
| 2025-12-22 | 64.58 | $64.33 | 4700 |
| 2025-12-19 | 64.52 | $64.07 | 8500 |
| 2025-12-18 | 64.48 | $63.37 | 19014 |
| 2025-12-17 | 64.52 | $62.55 | 2926 |
| 2025-12-16 | 64.61 | $63.02 | 1700 |
| 2025-12-15 | 64.69 | $64.71 | 819 |
| 2025-12-12 | 64.73 | $64.70 | 1400 |
| 2025-12-11 | 64.76 | $65.45 | 2200 |
| 2025-12-10 | 64.79 | $65.63 | 1339 |
| 2025-12-09 | 64.80 | $65.17 | 7723 |
| 2025-12-08 | 64.83 | $65.04 | 3100 |
| 2025-12-05 | 64.81 | $65.26 | 2938 |
| 2025-12-04 | 64.80 | $65.00 | 2831 |
| 2025-12-03 | 64.82 | $65.05 | 2928 |
| 2025-12-02 | 64.81 | $65.15 | 4627 |
| 2025-12-01 | 64.86 | $64.95 | 2500 |
| 2025-11-28 | 64.88 | $65.05 | 2042 |
| 2025-11-26 | 64.90 | $64.90 | 6900 |
| 2025-11-25 | 64.97 | $64.28 | 2020 |
| 2025-11-24 | 65.05 | $63.94 | 1235 |
| 2025-11-21 | 65.14 | $63.19 | 1533 |
| 2025-11-20 | 65.25 | $63.22 | 84900 |
| 2025-11-19 | 65.33 | $64.13 | 746 |
| 2025-11-18 | 65.35 | $64.26 | 2916 |
| 2025-11-17 | 65.36 | $64.80 | 1345 |
| 2025-11-14 | 65.38 | $65.43 | 3700 |
| 2025-11-13 | 65.33 | $65.32 | 6026 |
| 2025-11-12 | 65.29 | $65.96 | 3200 |
| 2025-11-11 | 65.19 | $65.90 | 1746 |
| 2025-11-10 | 65.05 | $65.86 | 3700 |
| 2025-11-07 | 64.94 | $64.60 | 5828 |
| 2025-11-06 | 64.80 | $64.93 | 5200 |
| 2025-11-05 | 64.76 | $65.47 | 531 |
| 2025-11-04 | 64.72 | $64.82 | 4030 |
| 2025-11-03 | 64.69 | $66.12 | 3017 |
| 2025-10-31 | 64.63 | $65.44 | 1830 |
| 2025-10-30 | 64.57 | $65.49 | 1800 |
| 2025-10-29 | 64.51 | $66.19 | 2800 |
| 2025-10-28 | 64.42 | $65.85 | 3000 |
| 2025-10-27 | 64.30 | $65.86 | 1300 |
| 2025-10-24 | 64.17 | $65.27 | 4541 |
| 2025-10-23 | 64.05 | $64.88 | 1600 |
| 2025-10-22 | 63.96 | $64.55 | 2600 |
| 2025-10-21 | 63.91 | $64.55 | 3636 |
| 2025-10-20 | 63.87 | $65.15 | 3200 |
| 2025-10-17 | 63.81 | $64.31 | 3726 |
| 2025-10-16 | 63.78 | $64.51 | 4809 |
| 2025-10-15 | 63.75 | $64.11 | 15846 |
| 2025-10-14 | 63.75 | $62.99 | 12016 |
| 2025-10-13 | 63.79 | $63.68 | 2000 |
| 2025-10-10 | 63.78 | $61.83 | 6300 |
| 2025-10-09 | 63.84 | $64.10 | 2212 |
| 2025-10-08 | 63.79 | $64.71 | 1200 |
| 2025-10-07 | 63.68 | $64.24 | 3500 |
| 2025-10-06 | 63.57 | $64.80 | 2800 |
| 2025-10-03 | 63.42 | $64.42 | 2704 |
| 2025-10-02 | 63.26 | $64.29 | 4400 |
| 2025-10-01 | 63.06 | $64.21 | 2203 |
| 2025-09-30 | 62.87 | $63.57 | 3239 |
| 2025-09-29 | 62.70 | $63.27 | 3800 |
| 2025-09-26 | 62.56 | $62.83 | 24800 |
| 2025-09-25 | 62.45 | $63.09 | 9105 |
| 2025-09-24 | 62.32 | $63.44 | 4000 |
| 2025-09-23 | 62.19 | $63.83 | 16341 |
| 2025-09-22 | 62.05 | $63.98 | 2200 |
| 2025-09-19 | 61.91 | $63.73 | 5900 |
| 2025-09-18 | 61.74 | $63.96 | 12716 |
| 2025-09-17 | 61.56 | $64.07 | 9231 |
| 2025-09-16 | 61.38 | $63.82 | 8500 |
| 2025-09-15 | 61.24 | $63.37 | 4013 |
| 2025-09-12 | 61.09 | $63.04 | 2819 |
| 2025-09-11 | 60.97 | $63.09 | 7543 |
| 2025-09-10 | 60.86 | $62.52 | 2300 |
| 2025-09-09 | 60.76 | $62.05 | 3433 |
| 2025-09-08 | 60.65 | $61.74 | 2828 |
| 2025-09-05 | 60.55 | $61.20 | 1100 |
| 2025-09-04 | 60.49 | $60.36 | 1300 |
| 2025-09-03 | 60.45 | $60.51 | 6800 |
| 2025-09-02 | 60.38 | $60.14 | 5031 |
| 2025-08-29 | 60.33 | $60.40 | 700 |
| 2025-08-28 | 60.23 | $60.71 | 1600 |
| 2025-08-27 | 60.14 | $60.48 | 12100 |
| 2025-08-26 | 60.08 | $60.82 | 2200 |
| 2025-08-25 | 60.03 | $61.01 | 900 |
| 2025-08-22 | 59.95 | $61.26 | 6701 |
| 2025-08-21 | 59.90 | $60.20 | 1846 |
| 2025-08-20 | 59.90 | $60.33 | 1000 |
| 2025-08-19 | 59.91 | $60.46 | 1243 |
| 2025-08-18 | 59.88 | $61.06 | 2400 |
| 2025-08-15 | 59.84 | $60.51 | 6200 |
| 2025-08-14 | 59.80 | $60.47 | 7300 |
| 2025-08-13 | 59.78 | $61.06 | 3500 |
| 2025-08-12 | 59.71 | $60.46 | 1811 |
| 2025-08-11 | 59.67 | $59.76 | 1621 |
| 2025-08-08 | 59.63 | $59.88 | 2500 |
| 2025-08-07 | 59.58 | $59.94 | 4700 |
| 2025-08-06 | 59.54 | $59.47 | 2329 |
| 2025-08-05 | 59.51 | $59.22 | 1200 |
| 2025-08-04 | 59.49 | $59.03 | 4000 |
| 2025-08-01 | 59.46 | $58.40 | 9137 |
| 2025-07-31 | 59.50 | $58.93 | 4200 |
| 2025-07-30 | 59.51 | $59.34 | 11321 |
| 2025-07-29 | 59.48 | $59.74 | 632 |
| 2025-07-28 | 59.42 | $59.56 | 2016 |
| 2025-07-25 | 59.37 | $60.08 | 5407 |
| 2025-07-24 | 59.29 | $60.26 | 2300 |
| 2025-07-23 | 59.19 | $60.58 | 948 |
| 2025-07-22 | 59.07 | $59.92 | 1601 |
| 2025-07-21 | 58.94 | $60.10 | 3300 |
| 2025-07-18 | 58.77 | $59.81 | 602 |
| 2025-07-17 | 58.65 | $60.12 | 4900 |
| 2025-07-16 | 58.51 | $59.69 | 2038 |
| 2025-07-15 | 58.43 | $59.53 | 3315 |
| 2025-07-14 | 58.32 | $59.09 | 1700 |
| 2025-07-11 | 58.29 | $58.83 | 1513 |
| 2025-07-10 | 58.25 | $59.01 | 1719 |
| 2025-07-09 | 58.19 | $58.92 | 2800 |
| 2025-07-08 | 58.13 | $58.81 | 1127 |
| 2025-07-07 | 58.04 | $58.41 | 1500 |
| 2025-07-03 | 57.95 | $59.30 | 3600 |
| 2025-07-02 | 57.81 | $59.06 | 5500 |
| 2025-07-01 | 57.64 | $58.75 | 831 |
| 2025-06-30 | 57.48 | $58.63 | 6700 |
| 2025-06-27 | 57.31 | $58.47 | 2248 |
| 2025-06-26 | 57.18 | $58.51 | 8501 |
| 2025-06-25 | 57.02 | $58.24 | 2433 |
| 2025-06-24 | 56.90 | $58.15 | 8200 |
| 2025-06-23 | 56.77 | $57.36 | 5600 |
| 2025-06-20 | 56.66 | $56.73 | 1936 |
| 2025-06-18 | 56.60 | $57.31 | 1832 |
| 2025-06-17 | 56.50 | $57.33 | 604 |
| 2025-06-16 | 56.41 | $58.18 | 4312 |
| 2025-06-13 | 56.27 | $57.38 | 186942 |
| 2025-06-12 | 56.16 | $58.32 | 6210 |
| 2025-06-11 | 56.01 | $58.08 | 4200 |
| 2025-06-10 | 55.85 | $57.95 | 1846 |
| 2025-06-09 | 55.68 | $57.57 | 5100 |
| 2025-06-06 | 55.47 | $57.02 | 1500 |
| 2025-06-05 | 55.26 | $56.69 | 2200 |
| 2025-06-04 | 55.08 | $56.44 | 4029 |
| 2025-06-03 | 54.93 | $55.73 | 528 |
| 2025-06-02 | 54.83 | $55.59 | 5100 |
| 2025-05-30 | 54.72 | $55.18 | 1717 |
| 2025-05-29 | 54.56 | $55.79 | 7200 |
| 2025-05-28 | 54.36 | $55.44 | 4016 |
| 2025-05-27 | 54.18 | $55.66 | 2400 |
| 2025-05-23 | 53.98 | $55.58 | 2900 |
| 2025-05-22 | 53.77 | $55.32 | 600 |
| 2025-05-21 | 53.59 | $55.43 | 5600 |
| 2025-05-20 | 53.37 | $55.36 | 18519 |
| 2025-05-19 | 53.13 | $55.46 | 3400 |
| 2025-05-16 | 52.84 | $55.34 | 6200 |
| 2025-05-15 | 52.56 | $55.25 | 4400 |
| 2025-05-14 | 52.26 | $55.34 | 5311 |
| 2025-05-13 | 51.99 | $54.93 | 27300 |
| 2025-05-12 | 51.72 | $54.51 | 2302 |
| 2025-05-09 | 51.45 | $53.29 | 120301 |
| 2025-05-08 | 51.16 | $52.88 | 7549 |
| 2025-05-07 | 50.94 | $53.08 | 4400 |
| 2025-05-06 | 50.57 | $53.45 | 1300 |
| 2025-05-05 | 50.21 | $53.80 | 1700 |
| 2025-05-02 | 49.92 | $53.34 | 3036 |
| 2025-05-01 | 49.80 | $51.89 | 2100 |
| 2025-04-30 | 49.80 | $51.89 | 1300 |
| 2025-04-29 | 49.79 | $51.84 | 1700 |
| 2025-04-28 | 49.77 | $51.62 | 1700 |
| 2025-04-25 | 49.77 | $51.44 | 2000 |
| 2025-04-24 | 49.83 | $51.71 | 2706 |
| 2025-04-23 | 49.86 | $51.04 | 1100 |
| 2025-04-22 | 49.94 | $50.55 | 1509 |
| 2025-04-21 | 50.06 | $49.67 | 8300 |
| 2025-04-17 | 50.21 | $49.63 | 10646 |
| 2025-04-16 | 50.37 | $49.33 | 25401 |
| 2025-04-15 | 50.57 | $49.82 | 2336 |
| 2025-04-14 | 50.73 | $49.67 | 6211 |
| 2025-04-11 | 50.91 | $48.99 | 9700 |
| 2025-04-10 | 51.09 | $47.54 | 6947 |
| 2025-04-09 | 51.29 | $48.53 | 12800 |
| 2025-04-08 | 51.45 | $45.56 | 24900 |
| 2025-04-07 | 51.74 | $46.33 | 10800 |
| 2025-04-04 | 51.98 | $47.97 | 26246 |
| 2025-04-03 | 52.21 | $50.93 | 2224 |
| 2025-04-02 | 52.27 | $51.88 | 4414 |
| 2025-04-01 | 52.29 | $51.71 | 4007 |
| 2025-03-31 | 52.25 | $51.38 | 7300 |
| 2025-03-28 | 52.20 | $51.62 | 1300 |
| 2025-03-27 | 52.16 | $52.64 | 16400 |
| 2025-03-26 | 52.11 | $52.33 | 1436 |
| 2025-03-25 | 52.13 | $52.77 | 9900 |
| 2025-03-24 | 52.11 | $52.95 | 4100 |
| 2025-03-21 | 52.07 | $52.54 | 18546 |
| 2025-03-20 | 52.09 | $52.81 | 22000 |
| 2025-03-19 | 52.10 | $53.38 | 13809 |
| 2025-03-18 | 52.07 | $53.13 | 6900 |
| 2025-03-17 | 52.05 | $53.30 | 1800 |
| 2025-03-14 | 52.00 | $52.47 | 3208 |
| 2025-03-13 | 51.98 | $51.51 | 32100 |
| 2025-03-12 | 52.00 | $51.76 | 1627 |
| 2025-03-11 | 51.98 | $51.48 | 3304 |
| 2025-03-10 | 52.00 | $51.13 | 3400 |
| 2025-03-07 | 52.00 | $52.39 | 2400 |
| 2025-03-06 | 51.95 | $52.15 | 4449 |
| 2025-03-05 | 51.90 | $52.42 | 1300 |
| 2025-03-04 | 51.83 | $50.81 | 1514 |
| 2025-03-03 | 51.81 | $50.37 | 4940 |
| 2025-02-28 | 51.83 | $50.92 | 6300 |
| 2025-02-27 | 51.85 | $51.62 | 59016 |
| 2025-02-26 | 51.79 | $52.72 | 5129 |
| 2025-02-25 | 51.68 | $52.25 | 68600 |
| 2025-02-24 | 51.57 | $52.28 | 7528 |
| 2025-02-21 | 51.51 | $52.87 | 58200 |
| 2025-02-20 | 51.42 | $53.11 | 6000 |
| 2025-02-19 | 51.31 | $52.65 | 57648 |
| 2025-02-18 | 51.21 | $52.75 | 5635 |
| 2025-02-14 | 51.09 | $52.33 | 12800 |
| 2025-02-13 | 50.97 | $52.11 | 1246 |
| 2025-02-12 | 50.86 | $51.82 | 2500 |
| 2025-02-11 | 50.73 | $51.50 | 700 |
| 2025-02-10 | 50.59 | $51.72 | 700 |
| 2025-02-07 | 50.47 | $51.24 | 2000 |
| 2025-02-06 | 50.42 | $51.42 | 4500 |
| 2025-02-05 | 50.38 | $51.07 | 2500 |
| 2025-02-04 | 50.37 | $51.05 | 6200 |
| 2025-02-03 | 50.36 | $50.35 | 16607 |
| 2025-01-31 | 50.36 | $50.81 | 13319 |
| 2025-01-30 | 50.34 | $51.28 | 7900 |
| 2025-01-29 | 50.31 | $50.54 | 4348 |
| 2025-01-28 | 50.32 | $50.42 | 4800 |
| 2025-01-27 | 50.37 | $50.04 | 4700 |
| 2025-01-24 | 50.43 | $51.12 | 9400 |
| 2025-01-23 | 50.43 | $51.02 | 3800 |
| 2025-01-22 | 50.43 | $50.87 | 2237 |
| 2025-01-21 | 50.43 | $50.82 | 3110 |
| 2025-01-17 | 50.42 | $50.24 | 2100 |
| 2025-01-16 | 50.49 | $49.86 | 2110 |
| 2025-01-15 | 50.64 | $49.94 | 4300 |
| 2025-01-14 | 50.80 | $49.30 | 728 |
| 2025-01-13 | 51.00 | $48.73 | 3100 |
| 2025-01-10 | 51.23 | $49.19 | 1625 |
| 2025-01-08 | 51.43 | $50.32 | 10814 |
| 2025-01-07 | 51.61 | $50.64 | 2042 |
| 2025-01-06 | 51.74 | $50.87 | 4601 |
| 2025-01-03 | 51.86 | $50.75 | 1317 |
| 2025-01-02 | 51.97 | $50.49 | 3044 |
| 2024-12-31 | 52.08 | $50.43 | 5541 |
| 2024-12-30 | 52.19 | $50.51 | 22403 |
| 2024-12-27 | 52.29 | $50.89 | 324 |
| 2024-12-26 | 52.35 | $51.29 | 1610 |
| 2024-12-24 | 52.40 | $51.34 | 21639 |
| 2024-12-23 | 52.45 | $51.17 | 1500 |
| 2024-12-20 | 52.50 | $51.01 | 1200 |
| 2024-12-19 | 52.57 | $50.88 | 9235 |
| 2024-12-18 | 52.64 | $50.47 | 4300 |
| 2024-12-17 | 52.73 | $51.67 | 6200 |
| 2024-12-16 | 52.76 | $52.90 | 4600 |
| 2024-12-13 | 52.69 | $53.21 | 3222 |
| 2024-12-12 | 52.61 | $53.15 | 5100 |
| 2024-12-11 | 52.55 | $53.47 | 1900 |
| 2024-12-10 | 52.49 | $53.16 | 1400 |
| 2024-12-09 | 52.50 | $53.92 | 1300 |
| 2024-12-06 | 52.48 | $53.15 | 11633 |
| 2024-12-05 | 52.58 | $53.27 | 3535 |
| 2024-12-04 | 52.61 | $52.97 | 2900 |
| 2024-12-03 | 52.69 | $52.79 | 6145 |
| 2024-12-02 | 52.74 | $52.58 | 2142 |
| 2024-11-29 | 52.79 | $52.42 | 1000 |
| 2024-11-27 | 52.84 | $52.23 | 12527 |
| 2024-11-26 | 52.92 | $52.15 | 14428 |
| 2024-11-25 | 53.02 | $52.45 | 2700 |
| 2024-11-22 | 53.11 | $52.24 | 4900 |
| 2024-11-21 | 53.20 | $52.28 | 7828 |
| 2024-11-20 | 53.30 | $52.27 | 2249 |
| 2024-11-19 | 53.40 | $52.39 | 12800 |
| 2024-11-18 | 53.51 | $52.10 | 28900 |
| 2024-11-15 | 53.64 | $51.57 | 3500 |
| 2024-11-14 | 53.81 | $51.70 | 3200 |
| 2024-11-13 | 53.96 | $51.83 | 3721 |
| 2024-11-12 | 54.10 | $52.38 | 12237 |
| 2024-11-11 | 54.20 | $53.23 | 623 |
| 2024-11-08 | 54.31 | $53.65 | 1400 |
| 2024-11-07 | 54.40 | $55.08 | 600 |
| 2024-11-06 | 54.41 | $53.90 | 700 |
| 2024-11-05 | 54.47 | $54.49 | 1904 |
| 2024-11-04 | 54.52 | $53.76 | 2500 |
| 2024-11-01 | 54.65 | $53.64 | 1400 |
| 2024-10-31 | 54.78 | $53.49 | 1325 |
| 2024-10-30 | 54.89 | $53.77 | 2000 |
| 2024-10-29 | 55.03 | $54.10 | 6400 |
| 2024-10-28 | 55.11 | $54.31 | 1023 |
| 2024-10-25 | 55.16 | $54.09 | 800 |
| 2024-10-24 | 55.25 | $54.22 | 3500 |
| 2024-10-23 | 55.35 | $54.33 | 1700 |
| 2024-10-22 | 55.35 | $54.54 | 3300 |
| 2024-10-21 | 55.37 | $54.65 | 600 |
| 2024-10-18 | 55.30 | $55.10 | 615 |
| 2024-10-17 | 55.20 | $54.55 | 3007 |
| 2024-10-16 | 55.13 | $54.81 | 947 |
| 2024-10-15 | 55.00 | $54.34 | 4100 |
| 2024-10-14 | 54.90 | $55.37 | 2632 |
| 2024-10-11 | 54.75 | $55.54 | 1948 |
| 2024-10-10 | 54.59 | $55.18 | 2300 |
| 2024-10-09 | 54.42 | $55.14 | 6900 |
| 2024-10-08 | 54.25 | $55.40 | 2100 |
| 2024-10-07 | 54.04 | $56.52 | 1300 |
| 2024-10-04 | 53.78 | $56.16 | 1246 |
| 2024-10-03 | 53.52 | $55.69 | 1112 |
| 2024-10-02 | 53.32 | $56.51 | 3128 |
| 2024-10-01 | 53.09 | $55.70 | 1600 |
| 2024-09-30 | 52.88 | $55.32 | 2147 |
| 2024-09-27 | 52.75 | $55.99 | 2913 |
| 2024-09-26 | 52.58 | $56.14 | 1200 |
| 2024-09-25 | 52.39 | $54.26 | 3200 |
| 2024-09-24 | 52.32 | $54.95 | 1200 |
| 2024-09-23 | 52.21 | $53.40 | 2100 |
| 2024-09-20 | 52.19 | $53.00 | 1720 |
| 2024-09-19 | 52.15 | $53.18 | 9437 |
| 2024-09-18 | 52.14 | $52.21 | 1000 |
| 2024-09-17 | 52.17 | $52.36 | 3700 |
| 2024-09-16 | 52.20 | $52.39 | 800 |
| 2024-09-13 | 52.21 | $52.24 | 1100 |
| 2024-09-12 | 52.20 | $51.91 | 2341 |
| 2024-09-11 | 52.18 | $51.58 | 3300 |
| 2024-09-10 | 52.18 | $51.21 | 1611 |
| 2024-09-09 | 52.18 | $51.36 | 2512 |
| 2024-09-06 | 52.15 | $50.95 | 2803 |
| 2024-09-05 | 52.13 | $51.81 | 822 |
| 2024-09-04 | 52.02 | $51.75 | 5400 |
| 2024-09-03 | 51.88 | $51.66 | 4217 |
| 2024-08-30 | 51.75 | $52.62 | 526 |
| 2024-08-29 | 51.64 | $52.52 | 9200 |
| 2024-08-28 | 51.58 | $52.41 | 2512 |
| 2024-08-27 | 51.56 | $52.86 | 1600 |
| 2024-08-26 | 51.47 | $52.71 | 1243 |
| 2024-08-23 | 51.40 | $53.11 | 3400 |
| 2024-08-22 | 51.32 | $52.22 | 2400 |
| 2024-08-21 | 51.25 | $52.94 | 10646 |
| 2024-08-20 | 51.16 | $52.76 | 6247 |
| 2024-08-19 | 51.10 | $53.08 | 3033 |
| 2024-08-16 | 51.05 | $52.52 | 11000 |
| 2024-08-15 | 51.01 | $52.01 | 7937 |
| 2024-08-14 | 51.02 | $51.43 | 1600 |
| 2024-08-13 | 51.09 | $51.68 | 1541 |
| 2024-08-12 | 51.19 | $51.12 | 3700 |
| 2024-08-09 | 51.29 | $50.85 | 1400 |
| 2024-08-08 | 51.45 | $50.63 | 1345 |
| 2024-08-07 | 51.60 | $49.52 | 4300 |
| 2024-08-06 | 51.79 | $49.00 | 2200 |
| 2024-08-05 | 51.99 | $48.92 | 2800 |
| 2024-08-02 | 52.19 | $50.47 | 1446 |
| 2024-08-01 | 52.32 | $51.29 | 2400 |
| 2024-07-31 | 52.39 | $52.13 | 636 |
| 2024-07-30 | 52.38 | $51.08 | 1446 |
| 2024-07-29 | 52.42 | $51.27 | 2949 |
| 2024-07-26 | 52.44 | $51.48 | 340 |
| 2024-07-25 | 52.45 | $50.89 | 600 |
| 2024-07-24 | 52.49 | $51.08 | 1800 |
| 2024-07-23 | 52.52 | $51.61 | 1100 |
| 2024-07-22 | 52.53 | $52.11 | 1508 |
| 2024-07-19 | 52.53 | $51.65 | 500 |
| 2024-07-18 | 52.57 | $52.23 | 1933 |
| 2024-07-17 | 52.59 | $52.82 | 642 |
| 2024-07-16 | 52.56 | $53.55 | 4800 |
| 2024-07-15 | 52.48 | $53.31 | 10900 |
| 2024-07-12 | 52.40 | $53.91 | 813 |
| 2024-07-11 | 52.30 | $53.59 | 102 |
| 2024-07-10 | 52.18 | $53.32 | 1227 |
| 2024-07-09 | 52.10 | $53.06 | 1400 |
| 2024-07-08 | 52.01 | $52.89 | 2600 |
| 2024-07-05 | 51.94 | $53.05 | 1010 |
| 2024-07-03 | 51.86 | $52.73 | 1302 |
| 2024-07-02 | 51.75 | $51.97 | 541 |
| 2024-07-01 | 51.72 | $51.88 | 621 |
| 2024-06-28 | 51.67 | $51.75 | 800 |
| 2024-06-27 | 51.65 | $51.56 | 2300 |
| 2024-06-26 | 51.65 | $51.63 | 2800 |
| 2024-06-25 | 51.68 | $51.76 | 1129 |
| 2024-06-24 | 51.69 | $51.84 | 2600 |
| 2024-06-21 | 51.69 | $52.19 | 931 |
| 2024-06-20 | 51.69 | $52.45 | 3127 |
| 2024-06-18 | 51.69 | $52.61 | 4700 |
| 2024-06-17 | 51.70 | $52.22 | 3144 |
| 2024-06-14 | 51.73 | $51.85 | 1000 |
| 2024-06-13 | 51.77 | $51.80 | 3000 |
| 2024-06-12 | 51.80 | $51.84 | 1505 |
| 2024-06-11 | 51.79 | $51.29 | 2327 |
| 2024-06-10 | 51.80 | $51.54 | 434 |
| 2024-06-07 | 51.78 | $51.26 | 9102 |
| 2024-06-06 | 51.75 | $51.66 | 1920 |
| 2024-06-05 | 51.71 | $51.34 | 1922 |
| 2024-06-04 | 51.68 | $50.50 | 800 |
| 2024-06-03 | 51.71 | $51.41 | 700 |
| 2024-05-31 | 51.69 | $50.92 | 936 |
| 2024-05-30 | 51.68 | $51.35 | 600 |
| 2024-05-29 | 51.59 | $51.50 | 1635 |
| 2024-05-28 | 51.48 | $52.18 | 6131 |
| 2024-05-24 | 51.37 | $52.08 | 900 |
| 2024-05-23 | 51.25 | $51.81 | 1317 |
| 2024-05-22 | 51.11 | $52.19 | 3736 |
| 2024-05-21 | 50.94 | $52.42 | 1600 |
| 2024-05-20 | 50.75 | $52.79 | 1132 |
| 2024-05-17 | 50.52 | $52.85 | 300 |
| 2024-05-16 | 50.26 | $52.64 | 4925 |
| 2024-05-15 | 50.02 | $52.38 | 630 |
| 2024-05-14 | 49.78 | $51.75 | 2707 |
| 2024-05-13 | 49.57 | $51.42 | 1000 |
| 2024-05-10 | 49.41 | $51.05 | 2340 |
| 2024-05-09 | 49.29 | $50.83 | 600 |
| 2024-05-08 | 49.23 | $50.74 | 606 |
| 2024-05-07 | 49.17 | $50.73 | 200 |
| 2024-05-06 | 49.14 | $51.10 | 401 |
| 2024-05-03 | 49.07 | $51.10 | 912 |
| 2024-05-02 | 49.00 | $50.67 | 2100 |
| 2024-05-01 | 48.93 | $49.52 | 2022 |
| 2024-04-30 | 48.93 | $49.43 | 907 |
| 2024-04-29 | 48.93 | $49.98 | 236 |
| 2024-04-26 | 48.89 | $49.56 | 3000 |
| 2024-04-25 | 48.87 | $49.03 | 1030 |
| 2024-04-24 | 48.86 | $48.77 | 2600 |
| 2024-04-23 | 48.87 | $48.62 | 1200 |
| 2024-04-22 | 48.88 | $48.16 | 2500 |
| 2024-04-19 | 48.92 | $47.62 | 1700 |
| 2024-04-18 | 49.00 | $47.84 | 1143 |
| 2024-04-17 | 49.06 | $47.67 | 1230 |
| 2024-04-16 | 49.11 | $47.58 | 2825 |
| 2024-04-15 | 49.17 | $48.21 | 900 |
| 2024-04-12 | 49.20 | $48.62 | 1605 |
| 2024-04-11 | 49.22 | $49.73 | 1232 |
| 2024-04-10 | 49.19 | $49.42 | 700 |
| 2024-04-09 | 49.20 | $50.11 | 620 |
| 2024-04-08 | 49.14 | $49.82 | 709 |
| 2024-04-05 | 49.10 | $49.58 | 700 |
| 2024-04-04 | 49.08 | $49.40 | 1009 |
| 2024-04-03 | 49.05 | $49.52 | 1404 |
| 2024-04-02 | 48.99 | $49.33 | 802 |
| 2024-04-01 | 48.96 | $49.23 | 1538 |
| 2024-03-28 | 48.94 | $49.06 | 2800 |
| 2024-03-27 | 48.90 | $48.98 | 1600 |
| 2024-03-26 | 48.85 | $48.86 | 2431 |
| 2024-03-25 | 48.84 | $48.90 | 3633 |
| 2024-03-22 | 48.82 | $48.92 | 9200 |
| 2024-03-21 | 48.81 | $49.26 | 1300 |
| 2024-03-20 | 48.79 | $49.09 | 347 |
| 2024-03-19 | 48.74 | $48.56 | 2000 |
| 2024-03-18 | 48.72 | $48.76 | 1700 |
| 2024-03-15 | 48.69 | $48.80 | 3148 |
| 2024-03-14 | 48.64 | $49.04 | 74523 |
| 2024-03-13 | 48.57 | $49.17 | 2546 |
| 2024-03-12 | 48.45 | $49.53 | 2234 |
| 2024-03-11 | 48.37 | $49.06 | 6607 |
| 2024-03-08 | 48.30 | $48.98 | 1300 |
| 2024-03-07 | 48.23 | $49.14 | 1330 |
| 2024-03-06 | 48.16 | $48.80 | 1000 |
| 2024-03-05 | 48.11 | $48.30 | 3806 |
| 2024-03-04 | 48.04 | $48.72 | 4400 |
| 2024-03-01 | 47.94 | $48.82 | 3542 |
| 2024-02-29 | 47.84 | $48.25 | 200 |
| 2024-02-28 | 47.75 | $48.02 | 2300 |
| 2024-02-27 | 47.66 | $48.62 | 1008 |
| 2024-02-26 | 47.57 | $48.57 | 3800 |
| 2024-02-23 | 47.47 | $48.74 | 3200 |
| 2024-02-22 | 47.36 | $48.73 | 1700 |
| 2024-02-21 | 47.26 | $48.21 | 100 |
| 2024-02-20 | 47.15 | $48.12 | 3212 |
| 2024-02-16 | 47.03 | $48.08 | 1321 |
| 2024-02-15 | 46.93 | $47.83 | 1400 |
| 2024-02-14 | 46.81 | $47.61 | 1300 |
| 2024-02-13 | 46.69 | $46.94 | 500 |
| 2024-02-12 | 46.64 | $47.83 | 123 |
| 2024-02-09 | 46.59 | $47.71 | 500 |
| 2024-02-08 | 46.54 | $47.57 | 1500 |
| 2024-02-07 | 46.48 | $47.79 | 5300 |
| 2024-02-06 | 46.42 | $47.80 | 1300 |
| 2024-02-05 | 46.38 | $46.77 | 700 |
| 2024-02-02 | 46.39 | $46.77 | 1500 |
| 2024-02-01 | 46.40 | $46.85 | 1947 |
| 2024-01-31 | 46.41 | $46.35 | 1746 |
| 2024-01-30 | 46.46 | $46.40 | 1200 |
| 2024-01-29 | 46.54 | $46.68 | 500 |
| 2024-01-26 | 46.60 | $46.64 | 2001 |
| 2024-01-25 | 46.64 | $46.61 | 3100 |
| 2024-01-24 | 46.67 | $46.60 | 3606 |
| 2024-01-23 | 46.69 | $45.99 | 6244 |
| 2024-01-22 | 46.75 | $45.70 | 23900 |
| 2024-01-19 | 46.78 | $46.06 | 1600 |
| 2024-01-18 | 46.84 | $45.55 | 400 |
| 2024-01-17 | 46.90 | $45.19 | 4000 |
| 2024-01-16 | 47.04 | $45.86 | 4500 |
| 2024-01-12 | 47.15 | $46.90 | 1100 |
| 2024-01-11 | 47.18 | $46.69 | 2643 |
| 2024-01-10 | 47.19 | $46.43 | 900 |
| 2024-01-09 | 47.21 | $46.49 | 1500 |
| 2024-01-08 | 47.22 | $47.08 | 1000 |
| 2024-01-05 | 47.21 | $47.02 | 2300 |
| 2024-01-04 | 47.20 | $46.90 | 2200 |
| 2024-01-03 | 47.18 | $47.14 | 3500 |
| 2024-01-02 | 47.17 | $47.22 | 2500 |
| 2023-12-29 | 47.18 | $47.96 | 10800 |
| 2023-12-28 | 47.14 | $47.92 | 7800 |
| 2023-12-27 | 47.09 | $47.46 | 6600 |
| 2023-12-26 | 47.08 | $47.26 | 747 |
| 2023-12-22 | 47.06 | $47.04 | 10000 |
| 2023-12-21 | 47.06 | $47.18 | 2717 |
| 2023-12-20 | 47.04 | $46.31 | 6700 |
| 2023-12-19 | 47.07 | $47.11 | 3100 |
| 2023-12-18 | 47.08 | $46.82 | 3100 |
| 2023-12-15 | 47.07 | $47.91 | 2210 |
| 2023-12-14 | 47.01 | $48.23 | 1908 |
| 2023-12-13 | 46.94 | $47.45 | 4500 |
| 2023-12-12 | 46.90 | $46.96 | 1300 |
| 2023-12-11 | 46.83 | $46.82 | 2845 |
| 2023-12-08 | 46.76 | $46.65 | 1100 |
| 2023-12-07 | 46.69 | $46.87 | 2635 |
| 2023-12-06 | 46.62 | $46.71 | 4640 |
| 2023-12-05 | 46.57 | $46.66 | 2004 |
| 2023-12-04 | 46.52 | $46.85 | 600 |
| 2023-12-01 | 46.46 | $47.39 | 1513 |
| 2023-11-30 | 46.32 | $47.13 | 700 |
| 2023-11-29 | 46.15 | $47.00 | 1415 |
| 2023-11-28 | 45.98 | $47.27 | 1819 |
| 2023-11-27 | 45.80 | $46.82 | 25128 |
| 2023-11-24 | 45.63 | $46.97 | 1500 |
| 2023-11-22 | 45.45 | $46.84 | 332 |
| 2023-11-21 | 45.30 | $46.93 | 3500 |
| 2023-11-20 | 45.16 | $47.30 | 2500 |
| 2023-11-17 | 44.98 | $46.73 | 1700 |
| 2023-11-16 | 44.83 | $46.57 | 3237 |
| 2023-11-15 | 44.71 | $46.97 | 2804 |
| 2023-11-14 | 44.58 | $46.64 | 7637 |
| 2023-11-13 | 44.49 | $45.50 | 2726 |
| 2023-11-10 | 44.48 | $45.49 | 600 |
| 2023-11-09 | 44.45 | $45.09 | 17809 |
| 2023-11-08 | 44.45 | $45.51 | 1100 |
| 2023-11-07 | 44.45 | $45.67 | 2300 |
| 2023-11-06 | 44.43 | $45.79 | 101 |
| 2023-11-03 | 44.37 | $45.50 | 800 |
| 2023-11-02 | 44.34 | $44.65 | 4619 |
| 2023-11-01 | 44.31 | $43.83 | 8200 |
| 2023-10-31 | 44.32 | $43.46 | 607 |
| 2023-10-30 | 44.35 | $43.80 | 1300 |
| 2023-10-27 | 44.39 | $43.39 | 600 |
| 2023-10-26 | 44.47 | $43.41 | 9412 |
| 2023-10-25 | 44.54 | $43.67 | 12000 |
| 2023-10-24 | 44.59 | $44.24 | 5430 |
| 2023-10-23 | 44.61 | $43.64 | 5623 |
| 2023-10-20 | 44.69 | $43.69 | 1000 |
| 2023-10-19 | 44.77 | $44.22 | 10700 |
| 2023-10-18 | 44.81 | $44.32 | 1009 |
| 2023-10-17 | 44.88 | $45.02 | 2400 |
| 2023-10-16 | 44.92 | $45.17 | 1213 |
| 2023-10-13 | 44.96 | $44.93 | 1237 |
| 2023-10-12 | 45.02 | $45.11 | 100 |
| 2023-10-11 | 45.08 | $45.51 | 525 |
| 2023-10-10 | 45.10 | $45.29 | 1300 |
| 2023-10-09 | 45.12 | $44.59 | 3000 |
| 2023-10-06 | 45.20 | $44.78 | 1727 |
| 2023-10-05 | 45.25 | $44.14 | 1040 |
| 2023-10-04 | 45.32 | $44.09 | 5400 |
| 2023-10-03 | 45.41 | $44.07 | 3147 |
| 2023-10-02 | 45.52 | $44.61 | 2635 |
| 2023-09-29 | 45.61 | $44.87 | 1600 |
| 2023-09-28 | 45.67 | $44.82 | 1202 |
| 2023-09-27 | 45.75 | $44.66 | 5823 |
| 2023-09-26 | 45.85 | $44.57 | 1325 |
| 2023-09-25 | 45.92 | $45.26 | 1200 |
| 2023-09-22 | 45.93 | $45.44 | 2521 |
| 2023-09-21 | 45.93 | $44.91 | 17220 |
| 2023-09-20 | 45.97 | $45.71 | 5926 |
| 2023-09-19 | 45.93 | $45.80 | 411 |
| 2023-09-18 | 45.89 | $46.01 | 1539 |
| 2023-09-15 | 45.84 | $46.08 | 2800 |
| 2023-09-14 | 45.79 | $46.29 | 100 |
| 2023-09-13 | 45.73 | $45.93 | 1800 |
| 2023-09-12 | 45.70 | $45.85 | 1237 |
| 2023-09-11 | 45.69 | $46.13 | 800 |
| 2023-09-08 | 45.69 | $45.66 | 3000 |
| 2023-09-07 | 45.74 | $45.54 | 3800 |
| 2023-09-06 | 45.79 | $46.02 | 700 |
| 2023-09-05 | 45.82 | $46.25 | 5833 |
| 2023-09-01 | 45.86 | $46.43 | 1117 |
| 2023-08-31 | 45.89 | $46.07 | 1300 |
| 2023-08-30 | 45.94 | $46.45 | 1620 |
| 2023-08-29 | 45.96 | $46.59 | 1600 |
| 2023-08-28 | 46.03 | $45.94 | 442 |
| 2023-08-25 | 46.17 | $45.50 | 5246 |
| 2023-08-24 | 46.32 | $45.45 | 505 |
| 2023-08-23 | 46.42 | $45.69 | 2932 |
| 2023-08-22 | 46.53 | $44.99 | 1700 |
| 2023-08-21 | 46.66 | $45.02 | 155 |
| 2023-08-18 | 46.77 | $44.84 | 1006 |
| 2023-08-17 | 46.87 | $45.14 | 1200 |
| 2023-08-16 | 46.95 | $45.07 | 5700 |
| 2023-08-15 | 47.06 | $45.36 | 4900 |
| 2023-08-14 | 47.15 | $45.72 | 100 |
| 2023-08-11 | 47.24 | $46.03 | 1000 |
| 2023-08-10 | 47.30 | $46.62 | 2400 |
| 2023-08-09 | 47.35 | $46.64 | 2500 |
| 2023-08-08 | 47.36 | $46.58 | 1705 |
| 2023-08-07 | 47.34 | $47.08 | 5906 |
| 2023-08-04 | 47.27 | $47.08 | 414 |
| 2023-08-03 | 47.20 | $46.98 | 2924 |
| 2023-08-02 | 47.11 | $46.88 | 26100 |
| 2023-08-01 | 47.07 | $48.03 | 1511 |
| 2023-07-31 | 46.99 | $48.60 | 1400 |
| 2023-07-28 | 46.86 | $48.57 | 1405 |
| 2023-07-27 | 46.71 | $47.47 | 4824 |
| 2023-07-26 | 46.62 | $47.80 | 2421 |
| 2023-07-25 | 46.52 | $47.62 | 900 |
| 2023-07-24 | 46.42 | $47.33 | 4600 |
| 2023-07-21 | 46.32 | $46.80 | 1100 |
| 2023-07-20 | 46.28 | $46.80 | 5300 |
| 2023-07-19 | 46.24 | $47.17 | 14200 |
| 2023-07-18 | 46.20 | $47.23 | 5100 |
| 2023-07-17 | 46.21 | $47.44 | 600 |
| 2023-07-14 | 46.22 | $47.31 | 7000 |
| 2023-07-13 | 46.21 | $47.49 | 1000 |
| 2023-07-12 | 46.19 | $47.02 | 2700 |
| 2023-07-11 | 46.17 | $46.10 | 1900 |
| 2023-07-10 | 46.18 | $45.59 | 2222 |
| 2023-07-07 | 46.21 | $45.71 | 9238 |
| 2023-07-06 | 46.22 | $45.21 | 2300 |
| 2023-07-05 | 46.26 | $46.08 | 1426 |
| 2023-07-03 | 46.23 | $46.53 | 1600 |
| 2023-06-30 | 46.18 | $45.93 | 5300 |
| 2023-06-29 | 46.13 | $45.49 | 2116 |
| 2023-06-28 | 46.06 | $45.68 | 3715 |
| 2023-06-27 | 46.00 | $45.95 | 1200 |
| 2023-06-26 | 45.95 | $45.51 | 5024 |
| 2023-06-23 | 45.88 | $45.30 | 1428 |
| 2023-06-22 | 45.83 | $46.00 | 3200 |
| 2023-06-21 | 45.75 | $46.14 | 1210 |
| 2023-06-20 | 45.69 | $46.33 | 3400 |
| 2023-06-16 | 45.60 | $47.41 | 5800 |
| 2023-06-15 | 45.47 | $47.63 | 3242 |
| 2023-06-14 | 45.32 | $47.19 | 518 |
| 2023-06-13 | 45.19 | $46.92 | 1200 |
| 2023-06-12 | 45.09 | $46.62 | 2202 |
| 2023-06-09 | 44.97 | $46.42 | 1300 |
| 2023-06-08 | 44.87 | $46.20 | 3340 |
| 2023-06-07 | 44.80 | $45.88 | 12900 |
| 2023-06-06 | 44.74 | $45.92 | 30738 |
| 2023-06-05 | 44.70 | $45.54 | 3063 |
| 2023-06-02 | 44.67 | $45.59 | 1521 |
| 2023-06-01 | 44.62 | $44.87 | 4200 |
| 2023-05-31 | 44.58 | $44.18 | 3311 |
| 2023-05-30 | 44.57 | $44.41 | 3229 |
| 2023-05-26 | 44.58 | $44.86 | 200 |
| 2023-05-25 | 44.57 | $44.22 | 200 |
| 2023-05-24 | 44.57 | $44.17 | 2800 |
| 2023-05-23 | 44.55 | $44.41 | 3023 |
| 2023-05-22 | 44.51 | $45.00 | 3130 |
| 2023-05-19 | 44.47 | $44.64 | 1428 |
| 2023-05-18 | 44.46 | $44.65 | 2228 |
| 2023-05-17 | 44.47 | $44.75 | 900 |
| 2023-05-16 | 44.47 | $44.56 | 3700 |
| 2023-05-15 | 44.51 | $44.93 | 400 |
| 2023-05-12 | 44.53 | $44.12 | 900 |
| 2023-05-11 | 44.59 | $44.56 | 1200 |
| 2023-05-10 | 44.64 | $44.77 | 719 |
| 2023-05-09 | 44.64 | $44.68 | 3400 |
| 2023-05-08 | 44.66 | $45.04 | 200 |
| 2023-05-05 | 44.64 | $45.03 | 2100 |
| 2023-05-04 | 44.62 | $44.51 | 3600 |
| 2023-05-03 | 44.61 | $44.11 | 1500 |
| 2023-05-02 | 44.65 | $44.07 | 1300 |
| 2023-05-01 | 44.69 | $44.50 | 1509 |
| 2023-04-28 | 44.70 | $44.61 | 800 |
| 2023-04-27 | 44.71 | $44.36 | 2008 |
| 2023-04-26 | 44.71 | $43.77 | 4017 |
| 2023-04-25 | 44.73 | $43.47 | 600 |
| 2023-04-24 | 44.74 | $44.27 | 2103 |
| 2023-04-21 | 44.72 | $44.38 | 1700 |
| 2023-04-20 | 44.70 | $44.81 | 3000 |
| 2023-04-19 | 44.64 | $44.93 | 3747 |
| 2023-04-18 | 44.56 | $45.30 | 600 |
| 2023-04-17 | 44.45 | $45.35 | 1206 |
| 2023-04-14 | 44.33 | $45.24 | 3441 |
| 2023-04-13 | 44.23 | $45.54 | 3000 |
| 2023-04-12 | 44.08 | $44.83 | 12100 |
| 2023-04-11 | 44.00 | $45.02 | 10828 |
| 2023-04-10 | 43.91 | $44.67 | 7900 |
| 2023-04-06 | 43.84 | $44.60 | 7800 |
| 2023-04-05 | 43.79 | $44.45 | 46400 |
| 2023-04-04 | 43.79 | $44.86 | 14841 |
| 2023-04-03 | 43.76 | $44.82 | 4400 |
| 2023-03-31 | 43.77 | $44.78 | 716 |
| 2023-03-30 | 43.79 | $44.79 | 4035 |
| 2023-03-29 | 43.78 | $44.27 | 44600 |
| 2023-03-28 | 43.80 | $44.16 | 3900 |
| 2023-03-27 | 43.77 | $43.68 | 4812 |
| 2023-03-24 | 43.79 | $43.87 | 27402 |
| 2023-03-23 | 43.78 | $44.04 | 6300 |
| 2023-03-22 | 43.81 | $43.56 | 6641 |
| 2023-03-21 | 43.85 | $43.39 | 10138 |
| 2023-03-20 | 43.91 | $43.01 | 4322 |
| 2023-03-17 | 44.01 | $43.01 | 5128 |
| 2023-03-16 | 44.13 | $43.27 | 113716 |
| 2023-03-15 | 44.23 | $42.49 | 3339 |
| 2023-03-14 | 44.39 | $43.25 | 1800 |
| 2023-03-13 | 44.52 | $43.26 | 541 |
| 2023-03-10 | 44.64 | $43.28 | 812 |
| 2023-03-09 | 44.77 | $43.58 | 4400 |
| 2023-03-08 | 44.88 | $44.49 | 742 |
| 2023-03-07 | 44.95 | $44.27 | 1348 |
| 2023-03-06 | 45.02 | $44.98 | 2443 |
| 2023-03-03 | 45.08 | $45.07 | 14232 |
| 2023-03-02 | 45.17 | $44.74 | 6713 |
| 2023-03-01 | 45.29 | $44.51 | 8600 |
| 2023-02-28 | 45.39 | $43.68 | 4300 |
| 2023-02-27 | 45.54 | $43.95 | 2200 |
| 2023-02-24 | 45.70 | $43.73 | 11118 |
| 2023-02-23 | 45.89 | $44.68 | 1535 |
| 2023-02-22 | 46.01 | $44.33 | 5200 |
| 2023-02-21 | 46.15 | $44.61 | 3900 |
| 2023-02-17 | 46.28 | $45.07 | 1110 |
| 2023-02-16 | 46.36 | $45.33 | 700 |
| 2023-02-15 | 46.40 | $45.29 | 1701 |
| 2023-02-14 | 46.42 | $45.71 | 4200 |
| 2023-02-13 | 46.44 | $45.86 | 1800 |
| 2023-02-10 | 46.45 | $45.59 | 1711 |
| 2023-02-09 | 46.47 | $45.97 | 1215 |
| 2023-02-08 | 46.46 | $45.78 | 4713 |
| 2023-02-07 | 46.44 | $45.85 | 500 |
| 2023-02-06 | 46.41 | $45.59 | 1405 |
| 2023-02-03 | 46.38 | $46.22 | 3934 |
| 2023-02-02 | 46.27 | $47.00 | 2216 |
| 2023-02-01 | 46.12 | $47.14 | 7443 |
| 2023-01-31 | 45.91 | $46.51 | 3837 |
| 2023-01-30 | 45.72 | $46.50 | 1206 |
| 2023-01-27 | 45.55 | $47.30 | 2104 |
| 2023-01-26 | 45.31 | $47.50 | 3740 |
| 2023-01-25 | 45.09 | $47.06 | 1110 |
| 2023-01-24 | 44.86 | $47.10 | 200 |
| 2023-01-23 | 44.63 | $47.16 | 2002 |
| 2023-01-20 | 44.42 | $46.71 | 949 |
| 2023-01-19 | 44.21 | $46.16 | 1703 |
| 2023-01-18 | 44.02 | $45.72 | 400 |
| 2023-01-17 | 43.86 | $46.04 | 2700 |
| 2023-01-13 | 43.68 | $46.14 | 1700 |
| 2023-01-12 | 43.56 | $45.95 | 1900 |
| 2023-01-11 | 43.44 | $45.68 | 4405 |
| 2023-01-10 | 43.32 | $45.54 | 1100 |
| 2023-01-09 | 43.22 | $45.23 | 2509 |
| 2023-01-06 | 43.14 | $44.96 | 4222 |
| 2023-01-05 | 43.06 | $43.96 | 700 |
| 2023-01-04 | 43.03 | $44.07 | 514 |
| 2023-01-03 | 43.01 | $42.92 | 1400 |
| 2022-12-30 | 43.06 | $42.70 | 24118 |
| 2022-12-29 | 43.12 | $43.14 | 1324 |
| 2022-12-28 | 43.16 | $42.41 | 9000 |
| 2022-12-27 | 43.18 | $43.11 | 1000 |
| 2022-12-23 | 43.12 | $42.50 | 7500 |
| 2022-12-22 | 43.09 | $42.48 | 6902 |
| 2022-12-21 | 43.07 | $42.90 | 9300 |
| 2022-12-20 | 43.01 | $42.51 | 72400 |
| 2022-12-19 | 42.96 | $42.50 | 3800 |
| 2022-12-16 | 42.93 | $42.46 | 345 |
| 2022-12-15 | 42.92 | $42.35 | 5328 |
| 2022-12-14 | 42.90 | $43.77 | 8400 |
| 2022-12-13 | 42.86 | $43.62 | 29015 |
| 2022-12-12 | 42.78 | $43.35 | 4145 |
| 2022-12-09 | 42.71 | $43.44 | 1800 |
| 2022-12-08 | 42.61 | $43.71 | 400 |
| 2022-12-07 | 42.43 | $43.33 | 3541 |
| 2022-12-06 | 42.29 | $43.41 | 3113 |
| 2022-12-05 | 42.14 | $43.50 | 1900 |
| 2022-12-02 | 41.98 | $43.97 | 2600 |
| 2022-12-01 | 41.72 | $43.84 | 200 |
| 2022-11-30 | 41.45 | $44.13 | 28800 |
| 2022-11-29 | 41.18 | $42.66 | 2400 |
| 2022-11-28 | 40.96 | $41.92 | 6000 |
| 2022-11-25 | 40.77 | $41.98 | 100 |
| 2022-11-23 | 40.59 | $41.97 | 4216 |
| 2022-11-22 | 40.42 | $41.69 | 6300 |
| 2022-11-21 | 40.24 | $41.59 | 8200 |
| 2022-11-18 | 40.04 | $41.90 | 20400 |
| 2022-11-17 | 39.89 | $42.20 | 5800 |
| 2022-11-16 | 39.71 | $42.05 | 3918 |
| 2022-11-15 | 39.52 | $42.84 | 7918 |
| 2022-11-14 | 39.33 | $42.03 | 3600 |
| 2022-11-11 | 39.17 | $42.10 | 3500 |
| 2022-11-10 | 38.97 | $41.46 | 12002 |
| 2022-11-09 | 38.82 | $39.93 | 24106 |
| 2022-11-08 | 38.74 | $40.65 | 2241 |
| 2022-11-07 | 38.62 | $40.40 | 40400 |
| 2022-11-04 | 38.55 | $40.28 | 7630 |
| 2022-11-03 | 38.50 | $38.73 | 12400 |
| 2022-11-02 | 38.57 | $38.49 | 70900 |
| 2022-11-01 | 38.67 | $38.81 | 29500 |
| 2022-10-31 | 38.76 | $38.15 | 92820 |
| 2022-10-28 | 38.82 | $38.22 | 7110 |
| 2022-10-27 | 38.84 | $38.39 | 7200 |
| 2022-10-26 | 38.86 | $38.53 | 7500 |
| 2022-10-25 | 38.92 | $38.04 | 17100 |
| 2022-10-24 | 38.99 | $37.62 | 11845 |
| 2022-10-21 | 39.08 | $38.93 | 59300 |
| 2022-10-20 | 39.13 | $38.53 | 97800 |
| 2022-10-19 | 39.26 | $38.27 | 7100 |
| 2022-10-18 | 39.41 | $38.98 | 6700 |
| 2022-10-17 | 39.56 | $38.96 | 4700 |
| 2022-10-14 | 39.72 | $38.01 | 26702 |
| 2022-10-13 | 39.91 | $38.53 | 8800 |
| 2022-10-12 | 40.10 | $38.35 | 23600 |
| 2022-10-11 | 40.33 | $38.24 | 18437 |
| 2022-10-10 | 40.53 | $38.94 | 119400 |
| 2022-10-07 | 40.77 | $39.34 | 3720 |
| 2022-10-06 | 40.96 | $40.16 | 6600 |
| 2022-10-05 | 41.08 | $40.35 | 10300 |
| 2022-10-04 | 41.20 | $40.64 | 13236 |
| 2022-10-03 | 41.29 | $39.32 | 11047 |
| 2022-09-30 | 41.46 | $38.73 | 20200 |
| 2022-09-29 | 41.68 | $38.73 | 13900 |
| 2022-09-28 | 41.92 | $39.70 | 7400 |
| 2022-09-27 | 42.09 | $39.45 | 8000 |
| 2022-09-26 | 42.30 | $39.47 | 17525 |
| 2022-09-23 | 42.52 | $39.98 | 6700 |
| 2022-09-22 | 42.74 | $41.11 | 4200 |
| 2022-09-21 | 42.87 | $41.28 | 1914 |
| 2022-09-20 | 42.99 | $41.88 | 600 |
| 2022-09-19 | 43.06 | $42.10 | 2600 |
| 2022-09-16 | 43.14 | $41.98 | 700 |
| 2022-09-15 | 43.25 | $42.29 | 19500 |
| 2022-09-14 | 43.36 | $42.81 | 62140 |
| 2022-09-13 | 43.46 | $42.42 | 19834 |
| 2022-09-12 | 43.57 | $43.69 | 100 |
| 2022-09-09 | 43.63 | $43.20 | 1341 |
| 2022-09-08 | 43.69 | $42.54 | 400 |
| 2022-09-07 | 43.78 | $42.73 | 10200 |
| 2022-09-06 | 43.82 | $42.33 | 615 |
| 2022-09-02 | 43.90 | $42.80 | 2600 |
| 2022-09-01 | 43.95 | $43.16 | 7800 |
| 2022-08-31 | 43.98 | $43.43 | 1436 |
| 2022-08-30 | 43.98 | $43.17 | 3100 |
| 2022-08-29 | 43.97 | $43.60 | 1041 |
| 2022-08-26 | 43.96 | $43.90 | 4400 |
| 2022-08-25 | 43.95 | $44.34 | 4100 |
| 2022-08-24 | 43.92 | $43.75 | 600 |
| 2022-08-23 | 43.91 | $43.59 | 3000 |
| 2022-08-22 | 43.88 | $43.42 | 948 |
| 2022-08-19 | 43.87 | $43.70 | 22800 |
| 2022-08-18 | 43.85 | $44.19 | 3800 |
| 2022-08-17 | 43.81 | $44.47 | 700 |
| 2022-08-16 | 43.74 | $44.74 | 608 |
| 2022-08-15 | 43.67 | $44.68 | 746 |
| 2022-08-12 | 43.57 | $44.82 | 10400 |
| 2022-08-11 | 43.44 | $44.42 | 3900 |
| 2022-08-10 | 43.33 | $44.28 | 2400 |
| 2022-08-09 | 43.24 | $43.70 | 3100 |
| 2022-08-08 | 43.19 | $43.86 | 2240 |
| 2022-08-05 | 43.13 | $43.76 | 8100 |
| 2022-08-04 | 43.13 | $43.69 | 3700 |
| 2022-08-03 | 43.14 | $43.43 | 3042 |
| 2022-08-02 | 43.11 | $43.13 | 8343 |
| 2022-08-01 | 43.11 | $43.34 | 3734 |
| 2022-07-29 | 43.12 | $43.60 | 3100 |
| 2022-07-28 | 43.13 | $43.80 | 4424 |
| 2022-07-27 | 43.15 | $43.61 | 4103 |
| 2022-07-26 | 43.18 | $42.90 | 1900 |
| 2022-07-25 | 43.27 | $43.31 | 700 |
| 2022-07-22 | 43.33 | $43.19 | 10626 |
| 2022-07-21 | 43.35 | $43.52 | 5400 |
| 2022-07-20 | 43.35 | $43.09 | 2600 |
| 2022-07-19 | 43.41 | $43.26 | 3824 |
| 2022-07-18 | 43.43 | $42.61 | 10500 |
| 2022-07-15 | 43.49 | $42.32 | 4800 |
| 2022-07-14 | 43.62 | $42.19 | 4000 |
| 2022-07-13 | 43.74 | $42.52 | 4700 |
| 2022-07-12 | 43.81 | $42.58 | 3500 |
| 2022-07-11 | 43.97 | $42.73 | 10901 |
| 2022-07-08 | 44.15 | $43.85 | 3800 |
| 2022-07-07 | 44.32 | $43.74 | 18400 |
| 2022-07-06 | 44.49 | $42.87 | 4600 |
| 2022-07-05 | 44.70 | $43.08 | 2700 |
| 2022-07-01 | 44.90 | $43.60 | 27100 |
| 2022-06-30 | 45.10 | $43.79 | 5100 |
| 2022-06-29 | 45.27 | $44.14 | 4700 |
| 2022-06-28 | 45.43 | $44.40 | 3700 |
| 2022-06-27 | 45.55 | $44.65 | 1321 |
| 2022-06-24 | 45.63 | $44.48 | 800 |
| 2022-06-23 | 45.67 | $43.62 | 3200 |
| 2022-06-22 | 45.76 | $43.51 | 842 |
| 2022-06-21 | 45.89 | $44.21 | 9009 |
| 2022-06-17 | 45.96 | $43.80 | 11039 |
| 2022-06-16 | 46.04 | $43.67 | 6235 |
| 2022-06-15 | 46.11 | $45.04 | 3700 |
| 2022-06-14 | 46.14 | $44.44 | 400 |
| 2022-06-13 | 46.16 | $44.03 | 2500 |
| 2022-06-10 | 46.19 | $45.74 | 2000 |
| 2022-06-09 | 46.08 | $46.34 | 226 |
| 2022-06-08 | 45.95 | $47.22 | 23609 |
| 2022-06-07 | 45.80 | $47.17 | 100 |
| 2022-06-06 | 45.64 | $47.11 | 1947 |
| 2022-06-03 | 45.54 | $47.00 | 4520 |
| 2022-06-02 | 45.49 | $47.71 | 8600 |
| 2022-06-01 | 45.48 | $47.17 | 3300 |
| 2022-05-31 | 45.48 | $47.35 | 1932 |
| 2022-05-27 | 45.44 | $46.67 | 15115 |
| 2022-05-26 | 45.44 | $46.23 | 9609 |
| 2022-05-25 | 45.47 | $45.44 | 11247 |
| 2022-05-24 | 45.51 | $45.41 | 22500 |
| 2022-05-23 | 45.54 | $46.06 | 12118 |
| 2022-05-20 | 45.57 | $45.60 | 4145 |
| 2022-05-19 | 45.66 | $45.47 | 9800 |
| 2022-05-18 | 45.77 | $44.92 | 5134 |
| 2022-05-17 | 45.95 | $45.80 | 8802 |
| 2022-05-16 | 46.08 | $44.74 | 6400 |
| 2022-05-13 | 46.28 | $44.74 | 637 |
| 2022-05-12 | 46.48 | $43.49 | 4621 |
| 2022-05-11 | 46.78 | $43.78 | 6204 |
| 2022-05-10 | 47.03 | $44.16 | 1400 |
| 2022-05-09 | 47.28 | $43.91 | 13000 |
| 2022-05-06 | 47.57 | $45.22 | 18400 |
| 2022-05-05 | 47.79 | $45.87 | 3927 |
| 2022-05-04 | 47.99 | $47.65 | 318 |
| 2022-05-03 | 48.13 | $47.05 | 900 |
| 2022-05-02 | 48.34 | $46.60 | 4800 |
| 2022-04-29 | 48.53 | $46.71 | 2100 |
| 2022-04-28 | 48.68 | $46.79 | 1500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
77.62
2026-07-24
Close Price
$74.98
Vol: 14000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
38.78
Average
52.78
Maximum
80.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 77.62 | $74.98 | 14000 |
| 2026-07-23 | 77.89 | $76.29 | 21934 |
| 2026-07-22 | 78.06 | $76.95 | 12400 |
| 2026-07-21 | 78.18 | $77.23 | 25400 |
| 2026-07-20 | 78.28 | $75.11 | 16600 |
| 2026-07-17 | 78.61 | $75.08 | 61100 |
| 2026-07-16 | 78.98 | $76.22 | 3700 |
| 2026-07-15 | 79.27 | $77.47 | 16100 |
| 2026-07-14 | 79.46 | $77.86 | 11000 |
| 2026-07-13 | 79.63 | $76.90 | 6500 |
| 2026-07-10 | 79.92 | $79.73 | 4549 |
| 2026-07-09 | 79.94 | $79.52 | 1700 |
| 2026-07-08 | 79.99 | $78.63 | 10545 |
| 2026-07-07 | 80.13 | $78.28 | 12903 |
| 2026-07-06 | 80.32 | $80.79 | 13930 |
| 2026-07-02 | 80.27 | $78.15 | 20906 |
| 2026-07-01 | 80.50 | $79.24 | 15400 |
| 2026-06-30 | 80.63 | $81.84 | 4300 |
| 2026-06-29 | 80.50 | $80.39 | 5800 |
| 2026-06-26 | 80.51 | $80.15 | 15221 |
| 2026-06-25 | 80.55 | $80.76 | 4900 |
| 2026-06-24 | 80.53 | $80.04 | 16603 |
| 2026-06-23 | 80.58 | $79.99 | 17915 |
| 2026-06-22 | 80.64 | $84.57 | 5437 |
| 2026-06-18 | 80.23 | $84.26 | 5924 |
| 2026-06-17 | 79.81 | $81.46 | 3400 |
| 2026-06-16 | 79.63 | $81.47 | 12100 |
| 2026-06-15 | 79.44 | $82.93 | 9024 |
| 2026-06-12 | 79.07 | $80.36 | 11200 |
| 2026-06-11 | 78.94 | $79.87 | 23700 |
| 2026-06-10 | 78.84 | $76.63 | 25700 |
| 2026-06-09 | 79.07 | $77.79 | 14100 |
| 2026-06-08 | 79.20 | $78.14 | 15646 |
| 2026-06-05 | 79.32 | $76.69 | 147442 |
| 2026-06-04 | 79.59 | $81.80 | 7600 |
| 2026-06-03 | 79.36 | $82.40 | 5600 |
| 2026-06-02 | 79.04 | $83.61 | 8600 |
| 2026-06-01 | 78.56 | $83.07 | 11006 |
| 2026-05-29 | 78.08 | $81.48 | 7936 |
| 2026-05-28 | 77.73 | $81.32 | 17300 |
| 2026-05-27 | 77.35 | $80.75 | 5446 |
| 2026-05-26 | 76.99 | $81.01 | 14600 |
| 2026-05-22 | 76.57 | $77.79 | 15800 |
| 2026-05-21 | 76.44 | $77.75 | 4640 |
| 2026-05-20 | 76.30 | $76.83 | 10000 |
| 2026-05-19 | 76.25 | $75.37 | 16800 |
| 2026-05-18 | 76.34 | $76.31 | 3440 |
| 2026-05-15 | 76.34 | $76.76 | 3600 |
| 2026-05-14 | 76.30 | $79.40 | 2407 |
| 2026-05-13 | 75.97 | $79.16 | 3600 |
| 2026-05-12 | 75.64 | $77.59 | 7147 |
| 2026-05-11 | 75.43 | $80.10 | 4505 |
| 2026-05-08 | 74.94 | $79.96 | 4000 |
| 2026-05-07 | 74.41 | $78.33 | 6200 |
| 2026-05-06 | 74.00 | $79.13 | 22600 |
| 2026-05-05 | 73.46 | $76.84 | 4143 |
| 2026-05-04 | 73.10 | $75.08 | 8000 |
| 2026-05-01 | 72.89 | $75.14 | 33339 |
| 2026-04-30 | 72.65 | $75.11 | 7711 |
| 2026-04-29 | 72.40 | $73.56 | 2944 |
| 2026-04-28 | 72.27 | $73.83 | 1100 |
| 2026-04-27 | 72.11 | $74.47 | 9046 |
| 2026-04-24 | 71.86 | $74.67 | 1717 |
| 2026-04-23 | 71.57 | $73.42 | 2936 |
| 2026-04-22 | 71.37 | $74.99 | 1340 |
| 2026-04-21 | 70.99 | $73.44 | 1600 |
| 2026-04-20 | 70.73 | $74.24 | 3700 |
| 2026-04-17 | 70.36 | $74.79 | 3200 |
| 2026-04-16 | 69.90 | $73.17 | 5328 |
| 2026-04-15 | 69.55 | $73.08 | 11900 |
| 2026-04-14 | 69.18 | $73.09 | 3400 |
| 2026-04-13 | 68.77 | $71.85 | 14202 |
| 2026-04-10 | 68.44 | $71.49 | 4908 |
| 2026-04-09 | 68.12 | $71.06 | 3830 |
| 2026-04-08 | 67.82 | $71.09 | 4638 |
| 2026-04-07 | 67.47 | $67.38 | 10615 |
| 2026-04-06 | 67.48 | $67.17 | 28348 |
| 2026-04-02 | 67.51 | $66.75 | 5100 |
| 2026-04-01 | 67.59 | $67.33 | 13000 |
| 2026-03-31 | 67.62 | $66.57 | 16600 |
| 2026-03-30 | 67.73 | $64.38 | 12000 |
| 2026-03-27 | 68.08 | $65.26 | 10500 |
| 2026-03-26 | 68.38 | $65.48 | 10417 |
| 2026-03-25 | 68.69 | $67.85 | 3900 |
| 2026-03-24 | 68.77 | $66.82 | 6700 |
| 2026-03-23 | 68.98 | $67.85 | 26528 |
| 2026-03-20 | 69.10 | $66.09 | 15200 |
| 2026-03-19 | 69.42 | $68.12 | 8219 |
| 2026-03-18 | 69.55 | $67.96 | 3835 |
| 2026-03-17 | 69.72 | $69.13 | 9243 |
| 2026-03-16 | 69.78 | $68.49 | 24300 |
| 2026-03-13 | 69.92 | $66.66 | 33635 |
| 2026-03-12 | 70.26 | $66.72 | 141728 |
| 2026-03-11 | 70.63 | $68.93 | 25129 |
| 2026-03-10 | 70.81 | $68.83 | 139100 |
| 2026-03-09 | 71.02 | $68.76 | 15300 |
| 2026-03-06 | 71.26 | $67.80 | 4331 |
| 2026-03-05 | 71.62 | $68.33 | 11300 |
| 2026-03-04 | 71.97 | $69.80 | 21824 |
| 2026-03-03 | 72.20 | $69.50 | 18145 |
| 2026-03-02 | 72.48 | $72.84 | 7232 |
| 2026-02-27 | 72.44 | $74.19 | 937 |
| 2026-02-26 | 72.26 | $74.50 | 16327 |
| 2026-02-25 | 72.03 | $75.06 | 5400 |
| 2026-02-24 | 71.71 | $74.40 | 9600 |
| 2026-02-23 | 71.42 | $73.40 | 6629 |
| 2026-02-20 | 71.21 | $73.85 | 12515 |
| 2026-02-19 | 70.94 | $72.28 | 9800 |
| 2026-02-18 | 70.80 | $72.57 | 5000 |
| 2026-02-17 | 70.61 | $72.23 | 2500 |
| 2026-02-13 | 70.44 | $72.39 | 6500 |
| 2026-02-12 | 70.23 | $72.17 | 2300 |
| 2026-02-11 | 70.03 | $73.04 | 3131 |
| 2026-02-10 | 69.71 | $72.03 | 3900 |
| 2026-02-09 | 69.47 | $71.99 | 3005 |
| 2026-02-06 | 69.20 | $71.10 | 3600 |
| 2026-02-05 | 69.00 | $69.42 | 9700 |
| 2026-02-04 | 68.96 | $69.77 | 5015 |
| 2026-02-03 | 68.87 | $70.38 | 6300 |
| 2026-02-02 | 68.71 | $70.05 | 4439 |
| 2026-01-30 | 68.57 | $69.76 | 22604 |
| 2026-01-29 | 68.45 | $70.92 | 4000 |
| 2026-01-28 | 68.19 | $71.16 | 2820 |
| 2026-01-27 | 67.88 | $70.78 | 6300 |
| 2026-01-26 | 67.57 | $69.50 | 3800 |
| 2026-01-23 | 67.37 | $69.36 | 2410 |
| 2026-01-22 | 67.16 | $69.03 | 16300 |
| 2026-01-21 | 66.96 | $68.48 | 2643 |
| 2026-01-20 | 66.80 | $67.52 | 4838 |
| 2026-01-16 | 66.73 | $68.31 | 6129 |
| 2026-01-15 | 66.56 | $68.65 | 10900 |
| 2026-01-14 | 66.34 | $68.04 | 8200 |
| 2026-01-13 | 66.16 | $67.65 | 136144 |
| 2026-01-12 | 66.00 | $68.18 | 1700 |
| 2026-01-09 | 65.77 | $67.34 | 1500 |
| 2026-01-08 | 65.61 | $67.04 | 8300 |
| 2026-01-07 | 65.46 | $67.30 | 3436 |
| 2026-01-06 | 65.26 | $67.58 | 4100 |
| 2026-01-05 | 65.02 | $66.99 | 4531 |
| 2026-01-02 | 64.81 | $66.51 | 3838 |
| 2025-12-31 | 64.63 | $64.97 | 1300 |
| 2025-12-30 | 64.60 | $65.09 | 1300 |
| 2025-12-29 | 64.55 | $64.91 | 4600 |
| 2025-12-26 | 64.51 | $65.07 | 2210 |
| 2025-12-24 | 64.45 | $64.76 | 800 |
| 2025-12-23 | 64.42 | $64.62 | 5800 |
| 2025-12-22 | 64.39 | $64.33 | 4700 |
| 2025-12-19 | 64.40 | $64.07 | 8500 |
| 2025-12-18 | 64.44 | $63.37 | 19014 |
| 2025-12-17 | 64.55 | $62.55 | 2926 |
| 2025-12-16 | 64.76 | $63.02 | 1700 |
| 2025-12-15 | 64.94 | $64.71 | 819 |
| 2025-12-12 | 64.96 | $64.70 | 1400 |
| 2025-12-11 | 64.99 | $65.45 | 2200 |
| 2025-12-10 | 64.94 | $65.63 | 1339 |
| 2025-12-09 | 64.87 | $65.17 | 7723 |
| 2025-12-08 | 64.84 | $65.04 | 3100 |
| 2025-12-05 | 64.82 | $65.26 | 2938 |
| 2025-12-04 | 64.77 | $65.00 | 2831 |
| 2025-12-03 | 64.75 | $65.05 | 2928 |
| 2025-12-02 | 64.72 | $65.15 | 4627 |
| 2025-12-01 | 64.67 | $64.95 | 2500 |
| 2025-11-28 | 64.64 | $65.05 | 2042 |
| 2025-11-26 | 64.60 | $64.90 | 6900 |
| 2025-11-25 | 64.57 | $64.28 | 2020 |
| 2025-11-24 | 64.60 | $63.94 | 1235 |
| 2025-11-21 | 64.67 | $63.19 | 1533 |
| 2025-11-20 | 64.82 | $63.22 | 84900 |
| 2025-11-19 | 64.99 | $64.13 | 746 |
| 2025-11-18 | 65.08 | $64.26 | 2916 |
| 2025-11-17 | 65.17 | $64.80 | 1345 |
| 2025-11-14 | 65.21 | $65.43 | 3700 |
| 2025-11-13 | 65.19 | $65.32 | 6026 |
| 2025-11-12 | 65.17 | $65.96 | 3200 |
| 2025-11-11 | 65.09 | $65.90 | 1746 |
| 2025-11-10 | 65.00 | $65.86 | 3700 |
| 2025-11-07 | 64.91 | $64.60 | 5828 |
| 2025-11-06 | 64.95 | $64.93 | 5200 |
| 2025-11-05 | 64.95 | $65.47 | 531 |
| 2025-11-04 | 64.89 | $64.82 | 4030 |
| 2025-11-03 | 64.90 | $66.12 | 3017 |
| 2025-10-31 | 64.77 | $65.44 | 1830 |
| 2025-10-30 | 64.70 | $65.49 | 1800 |
| 2025-10-29 | 64.62 | $66.19 | 2800 |
| 2025-10-28 | 64.45 | $65.85 | 3000 |
| 2025-10-27 | 64.31 | $65.86 | 1300 |
| 2025-10-24 | 64.14 | $65.27 | 4541 |
| 2025-10-23 | 64.03 | $64.88 | 1600 |
| 2025-10-22 | 63.94 | $64.55 | 2600 |
| 2025-10-21 | 63.87 | $64.55 | 3636 |
| 2025-10-20 | 63.80 | $65.15 | 3200 |
| 2025-10-17 | 63.66 | $64.31 | 3726 |
| 2025-10-16 | 63.59 | $64.51 | 4809 |
| 2025-10-15 | 63.49 | $64.11 | 15846 |
| 2025-10-14 | 63.43 | $62.99 | 12016 |
| 2025-10-13 | 63.47 | $63.68 | 2000 |
| 2025-10-10 | 63.45 | $61.83 | 6300 |
| 2025-10-09 | 63.62 | $64.10 | 2212 |
| 2025-10-08 | 63.57 | $64.71 | 1200 |
| 2025-10-07 | 63.45 | $64.24 | 3500 |
| 2025-10-06 | 63.37 | $64.80 | 2800 |
| 2025-10-03 | 63.22 | $64.42 | 2704 |
| 2025-10-02 | 63.09 | $64.29 | 4400 |
| 2025-10-01 | 62.97 | $64.21 | 2203 |
| 2025-09-30 | 62.83 | $63.57 | 3239 |
| 2025-09-29 | 62.76 | $63.27 | 3800 |
| 2025-09-26 | 62.70 | $62.83 | 24800 |
| 2025-09-25 | 62.69 | $63.09 | 9105 |
| 2025-09-24 | 62.65 | $63.44 | 4000 |
| 2025-09-23 | 62.56 | $63.83 | 16341 |
| 2025-09-22 | 62.43 | $63.98 | 2200 |
| 2025-09-19 | 62.27 | $63.73 | 5900 |
| 2025-09-18 | 62.11 | $63.96 | 12716 |
| 2025-09-17 | 61.92 | $64.07 | 9231 |
| 2025-09-16 | 61.69 | $63.82 | 8500 |
| 2025-09-15 | 61.47 | $63.37 | 4013 |
| 2025-09-12 | 61.27 | $63.04 | 2819 |
| 2025-09-11 | 61.08 | $63.09 | 7543 |
| 2025-09-10 | 60.87 | $62.52 | 2300 |
| 2025-09-09 | 60.70 | $62.05 | 3433 |
| 2025-09-08 | 60.55 | $61.74 | 2828 |
| 2025-09-05 | 60.43 | $61.20 | 1100 |
| 2025-09-04 | 60.35 | $60.36 | 1300 |
| 2025-09-03 | 60.35 | $60.51 | 6800 |
| 2025-09-02 | 60.33 | $60.14 | 5031 |
| 2025-08-29 | 60.35 | $60.40 | 700 |
| 2025-08-28 | 60.34 | $60.71 | 1600 |
| 2025-08-27 | 60.30 | $60.48 | 12100 |
| 2025-08-26 | 60.29 | $60.82 | 2200 |
| 2025-08-25 | 60.23 | $61.01 | 900 |
| 2025-08-22 | 60.15 | $61.26 | 6701 |
| 2025-08-21 | 60.03 | $60.20 | 1846 |
| 2025-08-20 | 60.01 | $60.33 | 1000 |
| 2025-08-19 | 59.98 | $60.46 | 1243 |
| 2025-08-18 | 59.93 | $61.06 | 2400 |
| 2025-08-15 | 59.81 | $60.51 | 6200 |
| 2025-08-14 | 59.74 | $60.47 | 7300 |
| 2025-08-13 | 59.66 | $61.06 | 3500 |
| 2025-08-12 | 59.51 | $60.46 | 1811 |
| 2025-08-11 | 59.41 | $59.76 | 1621 |
| 2025-08-08 | 59.38 | $59.88 | 2500 |
| 2025-08-07 | 59.32 | $59.94 | 4700 |
| 2025-08-06 | 59.26 | $59.47 | 2329 |
| 2025-08-05 | 59.24 | $59.22 | 1200 |
| 2025-08-04 | 59.24 | $59.03 | 4000 |
| 2025-08-01 | 59.26 | $58.40 | 9137 |
| 2025-07-31 | 59.35 | $58.93 | 4200 |
| 2025-07-30 | 59.39 | $59.34 | 11321 |
| 2025-07-29 | 59.40 | $59.74 | 632 |
| 2025-07-28 | 59.36 | $59.56 | 2016 |
| 2025-07-25 | 59.34 | $60.08 | 5407 |
| 2025-07-24 | 59.26 | $60.26 | 2300 |
| 2025-07-23 | 59.16 | $60.58 | 948 |
| 2025-07-22 | 59.01 | $59.92 | 1601 |
| 2025-07-21 | 58.92 | $60.10 | 3300 |
| 2025-07-18 | 58.79 | $59.81 | 602 |
| 2025-07-17 | 58.68 | $60.12 | 4900 |
| 2025-07-16 | 58.53 | $59.69 | 2038 |
| 2025-07-15 | 58.41 | $59.53 | 3315 |
| 2025-07-14 | 58.29 | $59.09 | 1700 |
| 2025-07-11 | 58.21 | $58.83 | 1513 |
| 2025-07-10 | 58.14 | $59.01 | 1719 |
| 2025-07-09 | 58.05 | $58.92 | 2800 |
| 2025-07-08 | 57.96 | $58.81 | 1127 |
| 2025-07-07 | 57.87 | $58.41 | 1500 |
| 2025-07-03 | 57.81 | $59.30 | 3600 |
| 2025-07-02 | 57.66 | $59.06 | 5500 |
| 2025-07-01 | 57.51 | $58.75 | 831 |
| 2025-06-30 | 57.38 | $58.63 | 6700 |
| 2025-06-27 | 57.25 | $58.47 | 2248 |
| 2025-06-26 | 57.12 | $58.51 | 8501 |
| 2025-06-25 | 56.97 | $58.24 | 2433 |
| 2025-06-24 | 56.84 | $58.15 | 8200 |
| 2025-06-23 | 56.70 | $57.36 | 5600 |
| 2025-06-20 | 56.63 | $56.73 | 1936 |
| 2025-06-18 | 56.62 | $57.31 | 1832 |
| 2025-06-17 | 56.55 | $57.33 | 604 |
| 2025-06-16 | 56.46 | $58.18 | 4312 |
| 2025-06-13 | 56.28 | $57.38 | 186942 |
| 2025-06-12 | 56.17 | $58.32 | 6210 |
| 2025-06-11 | 55.94 | $58.08 | 4200 |
| 2025-06-10 | 55.72 | $57.95 | 1846 |
| 2025-06-09 | 55.48 | $57.57 | 5100 |
| 2025-06-06 | 55.26 | $57.02 | 1500 |
| 2025-06-05 | 55.08 | $56.69 | 2200 |
| 2025-06-04 | 54.91 | $56.44 | 4029 |
| 2025-06-03 | 54.75 | $55.73 | 528 |
| 2025-06-02 | 54.64 | $55.59 | 5100 |
| 2025-05-30 | 54.54 | $55.18 | 1717 |
| 2025-05-29 | 54.47 | $55.79 | 7200 |
| 2025-05-28 | 54.34 | $55.44 | 4016 |
| 2025-05-27 | 54.22 | $55.66 | 2400 |
| 2025-05-23 | 54.07 | $55.58 | 2900 |
| 2025-05-22 | 53.91 | $55.32 | 600 |
| 2025-05-21 | 53.76 | $55.43 | 5600 |
| 2025-05-20 | 53.58 | $55.36 | 18519 |
| 2025-05-19 | 53.40 | $55.46 | 3400 |
| 2025-05-16 | 53.18 | $55.34 | 6200 |
| 2025-05-15 | 52.95 | $55.25 | 4400 |
| 2025-05-14 | 52.71 | $55.34 | 5311 |
| 2025-05-13 | 52.43 | $54.93 | 27300 |
| 2025-05-12 | 52.17 | $54.51 | 2302 |
| 2025-05-09 | 51.93 | $53.29 | 120301 |
| 2025-05-08 | 51.78 | $52.88 | 7549 |
| 2025-05-07 | 51.67 | $53.08 | 4400 |
| 2025-05-06 | 51.52 | $53.45 | 1300 |
| 2025-05-05 | 51.31 | $53.80 | 1700 |
| 2025-05-02 | 51.05 | $53.34 | 3036 |
| 2025-05-01 | 50.81 | $51.89 | 2100 |
| 2025-04-30 | 50.70 | $51.89 | 1300 |
| 2025-04-29 | 50.57 | $51.84 | 1700 |
| 2025-04-28 | 50.44 | $51.62 | 1700 |
| 2025-04-25 | 50.31 | $51.44 | 2000 |
| 2025-04-24 | 50.20 | $51.71 | 2706 |
| 2025-04-23 | 50.04 | $51.04 | 1100 |
| 2025-04-22 | 49.93 | $50.55 | 1509 |
| 2025-04-21 | 49.87 | $49.67 | 8300 |
| 2025-04-17 | 49.89 | $49.63 | 10646 |
| 2025-04-16 | 49.91 | $49.33 | 25401 |
| 2025-04-15 | 49.98 | $49.82 | 2336 |
| 2025-04-14 | 49.99 | $49.67 | 6211 |
| 2025-04-11 | 50.03 | $48.99 | 9700 |
| 2025-04-10 | 50.13 | $47.54 | 6947 |
| 2025-04-09 | 50.41 | $48.53 | 12800 |
| 2025-04-08 | 50.61 | $45.56 | 24900 |
| 2025-04-07 | 51.14 | $46.33 | 10800 |
| 2025-04-04 | 51.64 | $47.97 | 26246 |
| 2025-04-03 | 52.03 | $50.93 | 2224 |
| 2025-04-02 | 52.15 | $51.88 | 4414 |
| 2025-04-01 | 52.17 | $51.71 | 4007 |
| 2025-03-31 | 52.22 | $51.38 | 7300 |
| 2025-03-28 | 52.31 | $51.62 | 1300 |
| 2025-03-27 | 52.38 | $52.64 | 16400 |
| 2025-03-26 | 52.36 | $52.33 | 1436 |
| 2025-03-25 | 52.36 | $52.77 | 9900 |
| 2025-03-24 | 52.32 | $52.95 | 4100 |
| 2025-03-21 | 52.25 | $52.54 | 18546 |
| 2025-03-20 | 52.22 | $52.81 | 22000 |
| 2025-03-19 | 52.16 | $53.38 | 13809 |
| 2025-03-18 | 52.03 | $53.13 | 6900 |
| 2025-03-17 | 51.91 | $53.30 | 1800 |
| 2025-03-14 | 51.76 | $52.47 | 3208 |
| 2025-03-13 | 51.69 | $51.51 | 32100 |
| 2025-03-12 | 51.71 | $51.76 | 1627 |
| 2025-03-11 | 51.70 | $51.48 | 3304 |
| 2025-03-10 | 51.73 | $51.13 | 3400 |
| 2025-03-07 | 51.79 | $52.39 | 2400 |
| 2025-03-06 | 51.73 | $52.15 | 4449 |
| 2025-03-05 | 51.68 | $52.42 | 1300 |
| 2025-03-04 | 51.60 | $50.81 | 1514 |
| 2025-03-03 | 51.69 | $50.37 | 4940 |
| 2025-02-28 | 51.83 | $50.92 | 6300 |
| 2025-02-27 | 51.92 | $51.62 | 59016 |
| 2025-02-26 | 51.95 | $52.72 | 5129 |
| 2025-02-25 | 51.87 | $52.25 | 68600 |
| 2025-02-24 | 51.83 | $52.28 | 7528 |
| 2025-02-21 | 51.79 | $52.87 | 58200 |
| 2025-02-20 | 51.67 | $53.11 | 6000 |
| 2025-02-19 | 51.52 | $52.65 | 57648 |
| 2025-02-18 | 51.40 | $52.75 | 5635 |
| 2025-02-14 | 51.26 | $52.33 | 12800 |
| 2025-02-13 | 51.15 | $52.11 | 1246 |
| 2025-02-12 | 51.05 | $51.82 | 2500 |
| 2025-02-11 | 50.97 | $51.50 | 700 |
| 2025-02-10 | 50.91 | $51.72 | 700 |
| 2025-02-07 | 50.83 | $51.24 | 2000 |
| 2025-02-06 | 50.78 | $51.42 | 4500 |
| 2025-02-05 | 50.71 | $51.07 | 2500 |
| 2025-02-04 | 50.68 | $51.05 | 6200 |
| 2025-02-03 | 50.64 | $50.35 | 16607 |
| 2025-01-31 | 50.67 | $50.81 | 13319 |
| 2025-01-30 | 50.65 | $51.28 | 7900 |
| 2025-01-29 | 50.59 | $50.54 | 4348 |
| 2025-01-28 | 50.59 | $50.42 | 4800 |
| 2025-01-27 | 50.61 | $50.04 | 4700 |
| 2025-01-24 | 50.67 | $51.12 | 9400 |
| 2025-01-23 | 50.62 | $51.02 | 3800 |
| 2025-01-22 | 50.58 | $50.87 | 2237 |
| 2025-01-21 | 50.55 | $50.82 | 3110 |
| 2025-01-17 | 50.52 | $50.24 | 2100 |
| 2025-01-16 | 50.55 | $49.86 | 2110 |
| 2025-01-15 | 50.62 | $49.94 | 4300 |
| 2025-01-14 | 50.70 | $49.30 | 728 |
| 2025-01-13 | 50.84 | $48.73 | 3100 |
| 2025-01-10 | 51.06 | $49.19 | 1625 |
| 2025-01-08 | 51.26 | $50.32 | 10814 |
| 2025-01-07 | 51.36 | $50.64 | 2042 |
| 2025-01-06 | 51.44 | $50.87 | 4601 |
| 2025-01-03 | 51.50 | $50.75 | 1317 |
| 2025-01-02 | 51.58 | $50.49 | 3044 |
| 2024-12-31 | 51.69 | $50.43 | 5541 |
| 2024-12-30 | 51.82 | $50.51 | 22403 |
| 2024-12-27 | 51.96 | $50.89 | 324 |
| 2024-12-26 | 52.07 | $51.29 | 1610 |
| 2024-12-24 | 52.16 | $51.34 | 21639 |
| 2024-12-23 | 52.24 | $51.17 | 1500 |
| 2024-12-20 | 52.35 | $51.01 | 1200 |
| 2024-12-19 | 52.50 | $50.88 | 9235 |
| 2024-12-18 | 52.67 | $50.47 | 4300 |
| 2024-12-17 | 52.90 | $51.67 | 6200 |
| 2024-12-16 | 53.03 | $52.90 | 4600 |
| 2024-12-13 | 53.04 | $53.21 | 3222 |
| 2024-12-12 | 53.02 | $53.15 | 5100 |
| 2024-12-11 | 53.01 | $53.47 | 1900 |
| 2024-12-10 | 52.96 | $53.16 | 1400 |
| 2024-12-09 | 52.94 | $53.92 | 1300 |
| 2024-12-06 | 52.83 | $53.15 | 11633 |
| 2024-12-05 | 52.80 | $53.27 | 3535 |
| 2024-12-04 | 52.75 | $52.97 | 2900 |
| 2024-12-03 | 52.73 | $52.79 | 6145 |
| 2024-12-02 | 52.72 | $52.58 | 2142 |
| 2024-11-29 | 52.74 | $52.42 | 1000 |
| 2024-11-27 | 52.77 | $52.23 | 12527 |
| 2024-11-26 | 52.83 | $52.15 | 14428 |
| 2024-11-25 | 52.90 | $52.45 | 2700 |
| 2024-11-22 | 52.95 | $52.24 | 4900 |
| 2024-11-21 | 53.02 | $52.28 | 7828 |
| 2024-11-20 | 53.10 | $52.27 | 2249 |
| 2024-11-19 | 53.19 | $52.39 | 12800 |
| 2024-11-18 | 53.27 | $52.10 | 28900 |
| 2024-11-15 | 53.40 | $51.57 | 3500 |
| 2024-11-14 | 53.59 | $51.70 | 3200 |
| 2024-11-13 | 53.79 | $51.83 | 3721 |
| 2024-11-12 | 53.99 | $52.38 | 12237 |
| 2024-11-11 | 54.16 | $53.23 | 623 |
| 2024-11-08 | 54.26 | $53.65 | 1400 |
| 2024-11-07 | 54.32 | $55.08 | 600 |
| 2024-11-06 | 54.24 | $53.90 | 700 |
| 2024-11-05 | 54.28 | $54.49 | 1904 |
| 2024-11-04 | 54.26 | $53.76 | 2500 |
| 2024-11-01 | 54.31 | $53.64 | 1400 |
| 2024-10-31 | 54.38 | $53.49 | 1325 |
| 2024-10-30 | 54.47 | $53.77 | 2000 |
| 2024-10-29 | 54.55 | $54.10 | 6400 |
| 2024-10-28 | 54.60 | $54.31 | 1023 |
| 2024-10-25 | 54.63 | $54.09 | 800 |
| 2024-10-24 | 54.68 | $54.22 | 3500 |
| 2024-10-23 | 54.73 | $54.33 | 1700 |
| 2024-10-22 | 54.77 | $54.54 | 3300 |
| 2024-10-21 | 54.80 | $54.65 | 600 |
| 2024-10-18 | 54.81 | $55.10 | 615 |
| 2024-10-17 | 54.78 | $54.55 | 3007 |
| 2024-10-16 | 54.81 | $54.81 | 947 |
| 2024-10-15 | 54.81 | $54.34 | 4100 |
| 2024-10-14 | 54.86 | $55.37 | 2632 |
| 2024-10-11 | 54.80 | $55.54 | 1948 |
| 2024-10-10 | 54.73 | $55.18 | 2300 |
| 2024-10-09 | 54.68 | $55.14 | 6900 |
| 2024-10-08 | 54.63 | $55.40 | 2100 |
| 2024-10-07 | 54.55 | $56.52 | 1300 |
| 2024-10-04 | 54.34 | $56.16 | 1246 |
| 2024-10-03 | 54.15 | $55.69 | 1112 |
| 2024-10-02 | 53.99 | $56.51 | 3128 |
| 2024-10-01 | 53.72 | $55.70 | 1600 |
| 2024-09-30 | 53.51 | $55.32 | 2147 |
| 2024-09-27 | 53.32 | $55.99 | 2913 |
| 2024-09-26 | 53.04 | $56.14 | 1200 |
| 2024-09-25 | 52.71 | $54.26 | 3200 |
| 2024-09-24 | 52.55 | $54.95 | 1200 |
| 2024-09-23 | 52.30 | $53.40 | 2100 |
| 2024-09-20 | 52.18 | $53.00 | 1720 |
| 2024-09-19 | 52.10 | $53.18 | 9437 |
| 2024-09-18 | 51.98 | $52.21 | 1000 |
| 2024-09-17 | 51.96 | $52.36 | 3700 |
| 2024-09-16 | 51.92 | $52.39 | 800 |
| 2024-09-13 | 51.87 | $52.24 | 1100 |
| 2024-09-12 | 51.83 | $51.91 | 2341 |
| 2024-09-11 | 51.82 | $51.58 | 3300 |
| 2024-09-10 | 51.84 | $51.21 | 1611 |
| 2024-09-09 | 51.91 | $51.36 | 2512 |
| 2024-09-06 | 51.97 | $50.95 | 2803 |
| 2024-09-05 | 52.08 | $51.81 | 822 |
| 2024-09-04 | 52.10 | $51.75 | 5400 |
| 2024-09-03 | 52.14 | $51.66 | 4217 |
| 2024-08-30 | 52.19 | $52.62 | 526 |
| 2024-08-29 | 52.15 | $52.52 | 9200 |
| 2024-08-28 | 52.11 | $52.41 | 2512 |
| 2024-08-27 | 52.08 | $52.86 | 1600 |
| 2024-08-26 | 51.99 | $52.71 | 1243 |
| 2024-08-23 | 51.92 | $53.11 | 3400 |
| 2024-08-22 | 51.79 | $52.22 | 2400 |
| 2024-08-21 | 51.75 | $52.94 | 10646 |
| 2024-08-20 | 51.62 | $52.76 | 6247 |
| 2024-08-19 | 51.50 | $53.08 | 3033 |
| 2024-08-16 | 51.34 | $52.52 | 11000 |
| 2024-08-15 | 51.21 | $52.01 | 7937 |
| 2024-08-14 | 51.13 | $51.43 | 1600 |
| 2024-08-13 | 51.09 | $51.68 | 1541 |
| 2024-08-12 | 51.03 | $51.12 | 3700 |
| 2024-08-09 | 51.02 | $50.85 | 1400 |
| 2024-08-08 | 51.04 | $50.63 | 1345 |
| 2024-08-07 | 51.09 | $49.52 | 4300 |
| 2024-08-06 | 51.25 | $49.00 | 2200 |
| 2024-08-05 | 51.49 | $48.92 | 2800 |
| 2024-08-02 | 51.76 | $50.47 | 1446 |
| 2024-08-01 | 51.89 | $51.29 | 2400 |
| 2024-07-31 | 51.96 | $52.13 | 636 |
| 2024-07-30 | 51.94 | $51.08 | 1446 |
| 2024-07-29 | 52.03 | $51.27 | 2949 |
| 2024-07-26 | 52.11 | $51.48 | 340 |
| 2024-07-25 | 52.18 | $50.89 | 600 |
| 2024-07-24 | 52.31 | $51.08 | 1800 |
| 2024-07-23 | 52.44 | $51.61 | 1100 |
| 2024-07-22 | 52.53 | $52.11 | 1508 |
| 2024-07-19 | 52.57 | $51.65 | 500 |
| 2024-07-18 | 52.67 | $52.23 | 1933 |
| 2024-07-17 | 52.72 | $52.82 | 642 |
| 2024-07-16 | 52.70 | $53.55 | 4800 |
| 2024-07-15 | 52.61 | $53.31 | 10900 |
| 2024-07-12 | 52.54 | $53.91 | 813 |
| 2024-07-11 | 52.40 | $53.59 | 102 |
| 2024-07-10 | 52.27 | $53.32 | 1227 |
| 2024-07-09 | 52.16 | $53.06 | 1400 |
| 2024-07-08 | 52.07 | $52.89 | 2600 |
| 2024-07-05 | 51.98 | $53.05 | 1010 |
| 2024-07-03 | 51.87 | $52.73 | 1302 |
| 2024-07-02 | 51.78 | $51.97 | 541 |
| 2024-07-01 | 51.76 | $51.88 | 621 |
| 2024-06-28 | 51.74 | $51.75 | 800 |
| 2024-06-27 | 51.74 | $51.56 | 2300 |
| 2024-06-26 | 51.76 | $51.63 | 2800 |
| 2024-06-25 | 51.78 | $51.76 | 1129 |
| 2024-06-24 | 51.78 | $51.84 | 2600 |
| 2024-06-21 | 51.77 | $52.19 | 931 |
| 2024-06-20 | 51.73 | $52.45 | 3127 |
| 2024-06-18 | 51.65 | $52.61 | 4700 |
| 2024-06-17 | 51.55 | $52.22 | 3144 |
| 2024-06-14 | 51.48 | $51.85 | 1000 |
| 2024-06-13 | 51.44 | $51.80 | 3000 |
| 2024-06-12 | 51.40 | $51.84 | 1505 |
| 2024-06-11 | 51.36 | $51.29 | 2327 |
| 2024-06-10 | 51.37 | $51.54 | 434 |
| 2024-06-07 | 51.35 | $51.26 | 9102 |
| 2024-06-06 | 51.36 | $51.66 | 1920 |
| 2024-06-05 | 51.33 | $51.34 | 1922 |
| 2024-06-04 | 51.32 | $50.50 | 800 |
| 2024-06-03 | 51.41 | $51.41 | 700 |
| 2024-05-31 | 51.41 | $50.92 | 936 |
| 2024-05-30 | 51.46 | $51.35 | 600 |
| 2024-05-29 | 51.47 | $51.50 | 1635 |
| 2024-05-28 | 51.47 | $52.18 | 6131 |
| 2024-05-24 | 51.40 | $52.08 | 900 |
| 2024-05-23 | 51.32 | $51.81 | 1317 |
| 2024-05-22 | 51.27 | $52.19 | 3736 |
| 2024-05-21 | 51.18 | $52.42 | 1600 |
| 2024-05-20 | 51.05 | $52.79 | 1132 |
| 2024-05-17 | 50.86 | $52.85 | 300 |
| 2024-05-16 | 50.65 | $52.64 | 4925 |
| 2024-05-15 | 50.44 | $52.38 | 630 |
| 2024-05-14 | 50.24 | $51.75 | 2707 |
| 2024-05-13 | 50.08 | $51.42 | 1000 |
| 2024-05-10 | 49.94 | $51.05 | 2340 |
| 2024-05-09 | 49.82 | $50.83 | 600 |
| 2024-05-08 | 49.72 | $50.74 | 606 |
| 2024-05-07 | 49.61 | $50.73 | 200 |
| 2024-05-06 | 49.49 | $51.10 | 401 |
| 2024-05-03 | 49.32 | $51.10 | 912 |
| 2024-05-02 | 49.14 | $50.67 | 2100 |
| 2024-05-01 | 48.97 | $49.52 | 2022 |
| 2024-04-30 | 48.92 | $49.43 | 907 |
| 2024-04-29 | 48.86 | $49.98 | 236 |
| 2024-04-26 | 48.75 | $49.56 | 3000 |
| 2024-04-25 | 48.66 | $49.03 | 1030 |
| 2024-04-24 | 48.62 | $48.77 | 2600 |
| 2024-04-23 | 48.60 | $48.62 | 1200 |
| 2024-04-22 | 48.60 | $48.16 | 2500 |
| 2024-04-19 | 48.65 | $47.62 | 1700 |
| 2024-04-18 | 48.76 | $47.84 | 1143 |
| 2024-04-17 | 48.85 | $47.67 | 1230 |
| 2024-04-16 | 48.98 | $47.58 | 2825 |
| 2024-04-15 | 49.13 | $48.21 | 900 |
| 2024-04-12 | 49.22 | $48.62 | 1605 |
| 2024-04-11 | 49.29 | $49.73 | 1232 |
| 2024-04-10 | 49.24 | $49.42 | 700 |
| 2024-04-09 | 49.22 | $50.11 | 620 |
| 2024-04-08 | 49.13 | $49.82 | 709 |
| 2024-04-05 | 49.05 | $49.58 | 700 |
| 2024-04-04 | 49.00 | $49.40 | 1009 |
| 2024-04-03 | 48.96 | $49.52 | 1404 |
| 2024-04-02 | 48.90 | $49.33 | 802 |
| 2024-04-01 | 48.85 | $49.23 | 1538 |
| 2024-03-28 | 48.81 | $49.06 | 2800 |
| 2024-03-27 | 48.79 | $48.98 | 1600 |
| 2024-03-26 | 48.77 | $48.86 | 2431 |
| 2024-03-25 | 48.76 | $48.90 | 3633 |
| 2024-03-22 | 48.74 | $48.92 | 9200 |
| 2024-03-21 | 48.72 | $49.26 | 1300 |
| 2024-03-20 | 48.67 | $49.09 | 347 |
| 2024-03-19 | 48.62 | $48.56 | 2000 |
| 2024-03-18 | 48.63 | $48.76 | 1700 |
| 2024-03-15 | 48.61 | $48.80 | 3148 |
| 2024-03-14 | 48.59 | $49.04 | 74523 |
| 2024-03-13 | 48.55 | $49.17 | 2546 |
| 2024-03-12 | 48.48 | $49.53 | 2234 |
| 2024-03-11 | 48.37 | $49.06 | 6607 |
| 2024-03-08 | 48.30 | $48.98 | 1300 |
| 2024-03-07 | 48.23 | $49.14 | 1330 |
| 2024-03-06 | 48.13 | $48.80 | 1000 |
| 2024-03-05 | 48.06 | $48.30 | 3806 |
| 2024-03-04 | 48.04 | $48.72 | 4400 |
| 2024-03-01 | 47.97 | $48.82 | 3542 |
| 2024-02-29 | 47.88 | $48.25 | 200 |
| 2024-02-28 | 47.84 | $48.02 | 2300 |
| 2024-02-27 | 47.82 | $48.62 | 1008 |
| 2024-02-26 | 47.73 | $48.57 | 3800 |
| 2024-02-23 | 47.64 | $48.74 | 3200 |
| 2024-02-22 | 47.53 | $48.73 | 1700 |
| 2024-02-21 | 47.40 | $48.21 | 100 |
| 2024-02-20 | 47.32 | $48.12 | 3212 |
| 2024-02-16 | 47.23 | $48.08 | 1321 |
| 2024-02-15 | 47.14 | $47.83 | 1400 |
| 2024-02-14 | 47.07 | $47.61 | 1300 |
| 2024-02-13 | 47.01 | $46.94 | 500 |
| 2024-02-12 | 47.02 | $47.83 | 123 |
| 2024-02-09 | 46.94 | $47.71 | 500 |
| 2024-02-08 | 46.85 | $47.57 | 1500 |
| 2024-02-07 | 46.78 | $47.79 | 5300 |
| 2024-02-06 | 46.67 | $47.80 | 1300 |
| 2024-02-05 | 46.55 | $46.77 | 700 |
| 2024-02-02 | 46.53 | $46.77 | 1500 |
| 2024-02-01 | 46.51 | $46.85 | 1947 |
| 2024-01-31 | 46.47 | $46.35 | 1746 |
| 2024-01-30 | 46.48 | $46.40 | 1200 |
| 2024-01-29 | 46.49 | $46.68 | 500 |
| 2024-01-26 | 46.47 | $46.64 | 2001 |
| 2024-01-25 | 46.45 | $46.61 | 3100 |
| 2024-01-24 | 46.44 | $46.60 | 3606 |
| 2024-01-23 | 46.42 | $45.99 | 6244 |
| 2024-01-22 | 46.46 | $45.70 | 23900 |
| 2024-01-19 | 46.55 | $46.06 | 1600 |
| 2024-01-18 | 46.60 | $45.55 | 400 |
| 2024-01-17 | 46.71 | $45.19 | 4000 |
| 2024-01-16 | 46.87 | $45.86 | 4500 |
| 2024-01-12 | 46.97 | $46.90 | 1100 |
| 2024-01-11 | 46.98 | $46.69 | 2643 |
| 2024-01-10 | 47.01 | $46.43 | 900 |
| 2024-01-09 | 47.07 | $46.49 | 1500 |
| 2024-01-08 | 47.13 | $47.08 | 1000 |
| 2024-01-05 | 47.14 | $47.02 | 2300 |
| 2024-01-04 | 47.15 | $46.90 | 2200 |
| 2024-01-03 | 47.18 | $47.14 | 3500 |
| 2024-01-02 | 47.18 | $47.22 | 2500 |
| 2023-12-29 | 47.18 | $47.96 | 10800 |
| 2023-12-28 | 47.09 | $47.92 | 7800 |
| 2023-12-27 | 47.01 | $47.46 | 6600 |
| 2023-12-26 | 46.96 | $47.26 | 747 |
| 2023-12-22 | 46.93 | $47.04 | 10000 |
| 2023-12-21 | 46.92 | $47.18 | 2717 |
| 2023-12-20 | 46.89 | $46.31 | 6700 |
| 2023-12-19 | 46.95 | $47.11 | 3100 |
| 2023-12-18 | 46.93 | $46.82 | 3100 |
| 2023-12-15 | 46.95 | $47.91 | 2210 |
| 2023-12-14 | 46.84 | $48.23 | 1908 |
| 2023-12-13 | 46.70 | $47.45 | 4500 |
| 2023-12-12 | 46.62 | $46.96 | 1300 |
| 2023-12-11 | 46.58 | $46.82 | 2845 |
| 2023-12-08 | 46.56 | $46.65 | 1100 |
| 2023-12-07 | 46.55 | $46.87 | 2635 |
| 2023-12-06 | 46.51 | $46.71 | 4640 |
| 2023-12-05 | 46.49 | $46.66 | 2004 |
| 2023-12-04 | 46.48 | $46.85 | 600 |
| 2023-12-01 | 46.44 | $47.39 | 1513 |
| 2023-11-30 | 46.34 | $47.13 | 700 |
| 2023-11-29 | 46.25 | $47.00 | 1415 |
| 2023-11-28 | 46.17 | $47.27 | 1819 |
| 2023-11-27 | 46.06 | $46.82 | 25128 |
| 2023-11-24 | 45.98 | $46.97 | 1500 |
| 2023-11-22 | 45.87 | $46.84 | 332 |
| 2023-11-21 | 45.77 | $46.93 | 3500 |
| 2023-11-20 | 45.65 | $47.30 | 2500 |
| 2023-11-17 | 45.48 | $46.73 | 1700 |
| 2023-11-16 | 45.34 | $46.57 | 3237 |
| 2023-11-15 | 45.21 | $46.97 | 2804 |
| 2023-11-14 | 45.03 | $46.64 | 7637 |
| 2023-11-13 | 44.86 | $45.50 | 2726 |
| 2023-11-10 | 44.79 | $45.49 | 600 |
| 2023-11-09 | 44.72 | $45.09 | 17809 |
| 2023-11-08 | 44.68 | $45.51 | 1100 |
| 2023-11-07 | 44.59 | $45.67 | 2300 |
| 2023-11-06 | 44.48 | $45.79 | 101 |
| 2023-11-03 | 44.34 | $45.50 | 800 |
| 2023-11-02 | 44.22 | $44.65 | 4619 |
| 2023-11-01 | 44.17 | $43.83 | 8200 |
| 2023-10-31 | 44.21 | $43.46 | 607 |
| 2023-10-30 | 44.29 | $43.80 | 1300 |
| 2023-10-27 | 44.34 | $43.39 | 600 |
| 2023-10-26 | 44.44 | $43.41 | 9412 |
| 2023-10-25 | 44.55 | $43.67 | 12000 |
| 2023-10-24 | 44.64 | $44.24 | 5430 |
| 2023-10-23 | 44.68 | $43.64 | 5623 |
| 2023-10-20 | 44.79 | $43.69 | 1000 |
| 2023-10-19 | 44.91 | $44.22 | 10700 |
| 2023-10-18 | 44.98 | $44.32 | 1009 |
| 2023-10-17 | 45.05 | $45.02 | 2400 |
| 2023-10-16 | 45.05 | $45.17 | 1213 |
| 2023-10-13 | 45.04 | $44.93 | 1237 |
| 2023-10-12 | 45.05 | $45.11 | 100 |
| 2023-10-11 | 45.05 | $45.51 | 525 |
| 2023-10-10 | 45.00 | $45.29 | 1300 |
| 2023-10-09 | 44.97 | $44.59 | 3000 |
| 2023-10-06 | 45.01 | $44.78 | 1727 |
| 2023-10-05 | 45.03 | $44.14 | 1040 |
| 2023-10-04 | 45.12 | $44.09 | 5400 |
| 2023-10-03 | 45.23 | $44.07 | 3147 |
| 2023-10-02 | 45.35 | $44.61 | 2635 |
| 2023-09-29 | 45.43 | $44.87 | 1600 |
| 2023-09-28 | 45.49 | $44.82 | 1202 |
| 2023-09-27 | 45.56 | $44.66 | 5823 |
| 2023-09-26 | 45.66 | $44.57 | 1325 |
| 2023-09-25 | 45.77 | $45.26 | 1200 |
| 2023-09-22 | 45.83 | $45.44 | 2521 |
| 2023-09-21 | 45.87 | $44.91 | 17220 |
| 2023-09-20 | 45.97 | $45.71 | 5926 |
| 2023-09-19 | 46.00 | $45.80 | 411 |
| 2023-09-18 | 46.02 | $46.01 | 1539 |
| 2023-09-15 | 46.02 | $46.08 | 2800 |
| 2023-09-14 | 46.01 | $46.29 | 100 |
| 2023-09-13 | 45.98 | $45.93 | 1800 |
| 2023-09-12 | 45.99 | $45.85 | 1237 |
| 2023-09-11 | 46.00 | $46.13 | 800 |
| 2023-09-08 | 45.99 | $45.66 | 3000 |
| 2023-09-07 | 46.02 | $45.54 | 3800 |
| 2023-09-06 | 46.07 | $46.02 | 700 |
| 2023-09-05 | 46.08 | $46.25 | 5833 |
| 2023-09-01 | 46.06 | $46.43 | 1117 |
| 2023-08-31 | 46.02 | $46.07 | 1300 |
| 2023-08-30 | 46.01 | $46.45 | 1620 |
| 2023-08-29 | 45.97 | $46.59 | 1600 |
| 2023-08-28 | 45.90 | $45.94 | 442 |
| 2023-08-25 | 45.90 | $45.50 | 5246 |
| 2023-08-24 | 45.94 | $45.45 | 505 |
| 2023-08-23 | 45.99 | $45.69 | 2932 |
| 2023-08-22 | 46.03 | $44.99 | 1700 |
| 2023-08-21 | 46.13 | $45.02 | 155 |
| 2023-08-18 | 46.25 | $44.84 | 1006 |
| 2023-08-17 | 46.40 | $45.14 | 1200 |
| 2023-08-16 | 46.53 | $45.07 | 5700 |
| 2023-08-15 | 46.69 | $45.36 | 4900 |
| 2023-08-14 | 46.83 | $45.72 | 100 |
| 2023-08-11 | 46.94 | $46.03 | 1000 |
| 2023-08-10 | 47.04 | $46.62 | 2400 |
| 2023-08-09 | 47.08 | $46.64 | 2500 |
| 2023-08-08 | 47.13 | $46.58 | 1705 |
| 2023-08-07 | 47.19 | $47.08 | 5906 |
| 2023-08-04 | 47.20 | $47.08 | 414 |
| 2023-08-03 | 47.21 | $46.98 | 2924 |
| 2023-08-02 | 47.24 | $46.88 | 26100 |
| 2023-08-01 | 47.27 | $48.03 | 1511 |
| 2023-07-31 | 47.19 | $48.60 | 1400 |
| 2023-07-28 | 47.05 | $48.57 | 1405 |
| 2023-07-27 | 46.89 | $47.47 | 4824 |
| 2023-07-26 | 46.82 | $47.80 | 2421 |
| 2023-07-25 | 46.72 | $47.62 | 900 |
| 2023-07-24 | 46.63 | $47.33 | 4600 |
| 2023-07-21 | 46.55 | $46.80 | 1100 |
| 2023-07-20 | 46.53 | $46.80 | 5300 |
| 2023-07-19 | 46.50 | $47.17 | 14200 |
| 2023-07-18 | 46.43 | $47.23 | 5100 |
| 2023-07-17 | 46.34 | $47.44 | 600 |
| 2023-07-14 | 46.23 | $47.31 | 7000 |
| 2023-07-13 | 46.11 | $47.49 | 1000 |
| 2023-07-12 | 45.97 | $47.02 | 2700 |
| 2023-07-11 | 45.86 | $46.10 | 1900 |
| 2023-07-10 | 45.83 | $45.59 | 2222 |
| 2023-07-07 | 45.86 | $45.71 | 9238 |
| 2023-07-06 | 45.87 | $45.21 | 2300 |
| 2023-07-05 | 45.94 | $46.08 | 1426 |
| 2023-07-03 | 45.93 | $46.53 | 1600 |
| 2023-06-30 | 45.86 | $45.93 | 5300 |
| 2023-06-29 | 45.86 | $45.49 | 2116 |
| 2023-06-28 | 45.89 | $45.68 | 3715 |
| 2023-06-27 | 45.92 | $45.95 | 1200 |
| 2023-06-26 | 45.91 | $45.51 | 5024 |
| 2023-06-23 | 45.96 | $45.30 | 1428 |
| 2023-06-22 | 46.03 | $46.00 | 3200 |
| 2023-06-21 | 46.03 | $46.14 | 1210 |
| 2023-06-20 | 46.02 | $46.33 | 3400 |
| 2023-06-16 | 45.98 | $47.41 | 5800 |
| 2023-06-15 | 45.83 | $47.63 | 3242 |
| 2023-06-14 | 45.64 | $47.19 | 518 |
| 2023-06-13 | 45.48 | $46.92 | 1200 |
| 2023-06-12 | 45.33 | $46.62 | 2202 |
| 2023-06-09 | 45.19 | $46.42 | 1300 |
| 2023-06-08 | 45.06 | $46.20 | 3340 |
| 2023-06-07 | 44.95 | $45.88 | 12900 |
| 2023-06-06 | 44.85 | $45.92 | 30738 |
| 2023-06-05 | 44.73 | $45.54 | 3063 |
| 2023-06-02 | 44.65 | $45.59 | 1521 |
| 2023-06-01 | 44.55 | $44.87 | 4200 |
| 2023-05-31 | 44.52 | $44.18 | 3311 |
| 2023-05-30 | 44.55 | $44.41 | 3229 |
| 2023-05-26 | 44.57 | $44.86 | 200 |
| 2023-05-25 | 44.54 | $44.22 | 200 |
| 2023-05-24 | 44.57 | $44.17 | 2800 |
| 2023-05-23 | 44.61 | $44.41 | 3023 |
| 2023-05-22 | 44.63 | $45.00 | 3130 |
| 2023-05-19 | 44.59 | $44.64 | 1428 |
| 2023-05-18 | 44.59 | $44.65 | 2228 |
| 2023-05-17 | 44.58 | $44.75 | 900 |
| 2023-05-16 | 44.56 | $44.56 | 3700 |
| 2023-05-15 | 44.56 | $44.93 | 400 |
| 2023-05-12 | 44.53 | $44.12 | 900 |
| 2023-05-11 | 44.57 | $44.56 | 1200 |
| 2023-05-10 | 44.57 | $44.77 | 719 |
| 2023-05-09 | 44.55 | $44.68 | 3400 |
| 2023-05-08 | 44.53 | $45.04 | 200 |
| 2023-05-05 | 44.48 | $45.03 | 2100 |
| 2023-05-04 | 44.42 | $44.51 | 3600 |
| 2023-05-03 | 44.41 | $44.11 | 1500 |
| 2023-05-02 | 44.45 | $44.07 | 1300 |
| 2023-05-01 | 44.48 | $44.50 | 1509 |
| 2023-04-28 | 44.48 | $44.61 | 800 |
| 2023-04-27 | 44.47 | $44.36 | 2008 |
| 2023-04-26 | 44.48 | $43.77 | 4017 |
| 2023-04-25 | 44.56 | $43.47 | 600 |
| 2023-04-24 | 44.67 | $44.27 | 2103 |
| 2023-04-21 | 44.71 | $44.38 | 1700 |
| 2023-04-20 | 44.75 | $44.81 | 3000 |
| 2023-04-19 | 44.74 | $44.93 | 3747 |
| 2023-04-18 | 44.72 | $45.30 | 600 |
| 2023-04-17 | 44.66 | $45.35 | 1206 |
| 2023-04-14 | 44.59 | $45.24 | 3441 |
| 2023-04-13 | 44.52 | $45.54 | 3000 |
| 2023-04-12 | 44.41 | $44.83 | 12100 |
| 2023-04-11 | 44.37 | $45.02 | 10828 |
| 2023-04-10 | 44.30 | $44.67 | 7900 |
| 2023-04-06 | 44.26 | $44.60 | 7800 |
| 2023-04-05 | 44.22 | $44.45 | 46400 |
| 2023-04-04 | 44.20 | $44.86 | 14841 |
| 2023-04-03 | 44.13 | $44.82 | 4400 |
| 2023-03-31 | 44.06 | $44.78 | 716 |
| 2023-03-30 | 43.98 | $44.79 | 4035 |
| 2023-03-29 | 43.90 | $44.27 | 44600 |
| 2023-03-28 | 43.86 | $44.16 | 3900 |
| 2023-03-27 | 43.83 | $43.68 | 4812 |
| 2023-03-24 | 43.84 | $43.87 | 27402 |
| 2023-03-23 | 43.84 | $44.04 | 6300 |
| 2023-03-22 | 43.82 | $43.56 | 6641 |
| 2023-03-21 | 43.84 | $43.39 | 10138 |
| 2023-03-20 | 43.89 | $43.01 | 4322 |
| 2023-03-17 | 43.99 | $43.01 | 5128 |
| 2023-03-16 | 44.09 | $43.27 | 113716 |
| 2023-03-15 | 44.17 | $42.49 | 3339 |
| 2023-03-14 | 44.35 | $43.25 | 1800 |
| 2023-03-13 | 44.47 | $43.26 | 541 |
| 2023-03-10 | 44.60 | $43.28 | 812 |
| 2023-03-09 | 44.73 | $43.58 | 4400 |
| 2023-03-08 | 44.85 | $44.49 | 742 |
| 2023-03-07 | 44.89 | $44.27 | 1348 |
| 2023-03-06 | 44.96 | $44.98 | 2443 |
| 2023-03-03 | 44.96 | $45.07 | 14232 |
| 2023-03-02 | 44.94 | $44.74 | 6713 |
| 2023-03-01 | 44.97 | $44.51 | 8600 |
| 2023-02-28 | 45.01 | $43.68 | 4300 |
| 2023-02-27 | 45.15 | $43.95 | 2200 |
| 2023-02-24 | 45.28 | $43.73 | 11118 |
| 2023-02-23 | 45.45 | $44.68 | 1535 |
| 2023-02-22 | 45.53 | $44.33 | 5200 |
| 2023-02-21 | 45.65 | $44.61 | 3900 |
| 2023-02-17 | 45.76 | $45.07 | 1110 |
| 2023-02-16 | 45.83 | $45.33 | 700 |
| 2023-02-15 | 45.89 | $45.29 | 1701 |
| 2023-02-14 | 45.95 | $45.71 | 4200 |
| 2023-02-13 | 45.97 | $45.86 | 1800 |
| 2023-02-10 | 45.99 | $45.59 | 1711 |
| 2023-02-09 | 46.03 | $45.97 | 1215 |
| 2023-02-08 | 46.03 | $45.78 | 4713 |
| 2023-02-07 | 46.06 | $45.85 | 500 |
| 2023-02-06 | 46.08 | $45.59 | 1405 |
| 2023-02-03 | 46.14 | $46.22 | 3934 |
| 2023-02-02 | 46.13 | $47.00 | 2216 |
| 2023-02-01 | 46.04 | $47.14 | 7443 |
| 2023-01-31 | 45.92 | $46.51 | 3837 |
| 2023-01-30 | 45.86 | $46.50 | 1206 |
| 2023-01-27 | 45.79 | $47.30 | 2104 |
| 2023-01-26 | 45.63 | $47.50 | 3740 |
| 2023-01-25 | 45.43 | $47.06 | 1110 |
| 2023-01-24 | 45.26 | $47.10 | 200 |
| 2023-01-23 | 45.07 | $47.16 | 2002 |
| 2023-01-20 | 44.85 | $46.71 | 949 |
| 2023-01-19 | 44.65 | $46.16 | 1703 |
| 2023-01-18 | 44.49 | $45.72 | 400 |
| 2023-01-17 | 44.36 | $46.04 | 2700 |
| 2023-01-13 | 44.19 | $46.14 | 1700 |
| 2023-01-12 | 43.98 | $45.95 | 1900 |
| 2023-01-11 | 43.77 | $45.68 | 4405 |
| 2023-01-10 | 43.57 | $45.54 | 1100 |
| 2023-01-09 | 43.37 | $45.23 | 2509 |
| 2023-01-06 | 43.17 | $44.96 | 4222 |
| 2023-01-05 | 42.98 | $43.96 | 700 |
| 2023-01-04 | 42.88 | $44.07 | 514 |
| 2023-01-03 | 42.75 | $42.92 | 1400 |
| 2022-12-30 | 42.74 | $42.70 | 24118 |
| 2022-12-29 | 42.74 | $43.14 | 1324 |
| 2022-12-28 | 42.70 | $42.41 | 9000 |
| 2022-12-27 | 42.73 | $43.11 | 1000 |
| 2022-12-23 | 42.69 | $42.50 | 7500 |
| 2022-12-22 | 42.71 | $42.48 | 6902 |
| 2022-12-21 | 42.73 | $42.90 | 9300 |
| 2022-12-20 | 42.72 | $42.51 | 72400 |
| 2022-12-19 | 42.74 | $42.50 | 3800 |
| 2022-12-16 | 42.76 | $42.46 | 345 |
| 2022-12-15 | 42.79 | $42.35 | 5328 |
| 2022-12-14 | 42.84 | $43.77 | 8400 |
| 2022-12-13 | 42.74 | $43.62 | 29015 |
| 2022-12-12 | 42.65 | $43.35 | 4145 |
| 2022-12-09 | 42.58 | $43.44 | 1800 |
| 2022-12-08 | 42.49 | $43.71 | 400 |
| 2022-12-07 | 42.36 | $43.33 | 3541 |
| 2022-12-06 | 42.26 | $43.41 | 3113 |
| 2022-12-05 | 42.14 | $43.50 | 1900 |
| 2022-12-02 | 41.99 | $43.97 | 2600 |
| 2022-12-01 | 41.78 | $43.84 | 200 |
| 2022-11-30 | 41.57 | $44.13 | 28800 |
| 2022-11-29 | 41.30 | $42.66 | 2400 |
| 2022-11-28 | 41.15 | $41.92 | 6000 |
| 2022-11-25 | 41.07 | $41.98 | 100 |
| 2022-11-23 | 40.98 | $41.97 | 4216 |
| 2022-11-22 | 40.87 | $41.69 | 6300 |
| 2022-11-21 | 40.79 | $41.59 | 8200 |
| 2022-11-18 | 40.70 | $41.90 | 20400 |
| 2022-11-17 | 40.58 | $42.20 | 5800 |
| 2022-11-16 | 40.41 | $42.05 | 3918 |
| 2022-11-15 | 40.23 | $42.84 | 7918 |
| 2022-11-14 | 39.96 | $42.03 | 3600 |
| 2022-11-11 | 39.74 | $42.10 | 3500 |
| 2022-11-10 | 39.49 | $41.46 | 12002 |
| 2022-11-09 | 39.28 | $39.93 | 24106 |
| 2022-11-08 | 39.22 | $40.65 | 2241 |
| 2022-11-07 | 39.06 | $40.40 | 40400 |
| 2022-11-04 | 38.92 | $40.28 | 7630 |
| 2022-11-03 | 38.78 | $38.73 | 12400 |
| 2022-11-02 | 38.79 | $38.49 | 70900 |
| 2022-11-01 | 38.82 | $38.81 | 29500 |
| 2022-10-31 | 38.82 | $38.15 | 92820 |
| 2022-10-28 | 38.89 | $38.22 | 7110 |
| 2022-10-27 | 38.96 | $38.39 | 7200 |
| 2022-10-26 | 39.02 | $38.53 | 7500 |
| 2022-10-25 | 39.07 | $38.04 | 17100 |
| 2022-10-24 | 39.18 | $37.62 | 11845 |
| 2022-10-21 | 39.34 | $38.93 | 59300 |
| 2022-10-20 | 39.39 | $38.53 | 97800 |
| 2022-10-19 | 39.48 | $38.27 | 7100 |
| 2022-10-18 | 39.60 | $38.98 | 6700 |
| 2022-10-17 | 39.67 | $38.96 | 4700 |
| 2022-10-14 | 39.74 | $38.01 | 26702 |
| 2022-10-13 | 39.93 | $38.53 | 8800 |
| 2022-10-12 | 40.07 | $38.35 | 23600 |
| 2022-10-11 | 40.25 | $38.24 | 18437 |
| 2022-10-10 | 40.47 | $38.94 | 119400 |
| 2022-10-07 | 40.63 | $39.34 | 3720 |
| 2022-10-06 | 40.76 | $40.16 | 6600 |
| 2022-10-05 | 40.83 | $40.35 | 10300 |
| 2022-10-04 | 40.88 | $40.64 | 13236 |
| 2022-10-03 | 40.90 | $39.32 | 11047 |
| 2022-09-30 | 41.07 | $38.73 | 20200 |
| 2022-09-29 | 41.31 | $38.73 | 13900 |
| 2022-09-28 | 41.59 | $39.70 | 7400 |
| 2022-09-27 | 41.79 | $39.45 | 8000 |
| 2022-09-26 | 42.03 | $39.47 | 17525 |
| 2022-09-23 | 42.30 | $39.98 | 6700 |
| 2022-09-22 | 42.54 | $41.11 | 4200 |
| 2022-09-21 | 42.70 | $41.28 | 1914 |
| 2022-09-20 | 42.84 | $41.88 | 600 |
| 2022-09-19 | 42.95 | $42.10 | 2600 |
| 2022-09-16 | 43.04 | $41.98 | 700 |
| 2022-09-15 | 43.15 | $42.29 | 19500 |
| 2022-09-14 | 43.24 | $42.81 | 62140 |
| 2022-09-13 | 43.28 | $42.42 | 19834 |
| 2022-09-12 | 43.37 | $43.69 | 100 |
| 2022-09-09 | 43.34 | $43.20 | 1341 |
| 2022-09-08 | 43.35 | $42.54 | 400 |
| 2022-09-07 | 43.44 | $42.73 | 10200 |
| 2022-09-06 | 43.51 | $42.33 | 615 |
| 2022-09-02 | 43.64 | $42.80 | 2600 |
| 2022-09-01 | 43.73 | $43.16 | 7800 |
| 2022-08-31 | 43.79 | $43.43 | 1436 |
| 2022-08-30 | 43.82 | $43.17 | 3100 |
| 2022-08-29 | 43.89 | $43.60 | 1041 |
| 2022-08-26 | 43.92 | $43.90 | 4400 |
| 2022-08-25 | 43.93 | $44.34 | 4100 |
| 2022-08-24 | 43.88 | $43.75 | 600 |
| 2022-08-23 | 43.90 | $43.59 | 3000 |
| 2022-08-22 | 43.93 | $43.42 | 948 |
| 2022-08-19 | 43.98 | $43.70 | 22800 |
| 2022-08-18 | 44.01 | $44.19 | 3800 |
| 2022-08-17 | 43.99 | $44.47 | 700 |
| 2022-08-16 | 43.94 | $44.74 | 608 |
| 2022-08-15 | 43.86 | $44.68 | 746 |
| 2022-08-12 | 43.77 | $44.82 | 10400 |
| 2022-08-11 | 43.66 | $44.42 | 3900 |
| 2022-08-10 | 43.58 | $44.28 | 2400 |
| 2022-08-09 | 43.51 | $43.70 | 3100 |
| 2022-08-08 | 43.49 | $43.86 | 2240 |
| 2022-08-05 | 43.45 | $43.76 | 8100 |
| 2022-08-04 | 43.42 | $43.69 | 3700 |
| 2022-08-03 | 43.39 | $43.43 | 3042 |
| 2022-08-02 | 43.39 | $43.13 | 8343 |
| 2022-08-01 | 43.41 | $43.34 | 3734 |
| 2022-07-29 | 43.42 | $43.60 | 3100 |
| 2022-07-28 | 43.40 | $43.80 | 4424 |
| 2022-07-27 | 43.36 | $43.61 | 4103 |
| 2022-07-26 | 43.34 | $42.90 | 1900 |
| 2022-07-25 | 43.38 | $43.31 | 700 |
| 2022-07-22 | 43.39 | $43.19 | 10626 |
| 2022-07-21 | 43.41 | $43.52 | 5400 |
| 2022-07-20 | 43.40 | $43.09 | 2600 |
| 2022-07-19 | 43.43 | $43.26 | 3824 |
| 2022-07-18 | 43.45 | $42.61 | 10500 |
| 2022-07-15 | 43.54 | $42.32 | 4800 |
| 2022-07-14 | 43.67 | $42.19 | 4000 |
| 2022-07-13 | 43.82 | $42.52 | 4700 |
| 2022-07-12 | 43.96 | $42.58 | 3500 |
| 2022-07-11 | 44.10 | $42.73 | 10901 |
| 2022-07-08 | 44.25 | $43.85 | 3800 |
| 2022-07-07 | 44.29 | $43.74 | 18400 |
| 2022-07-06 | 44.35 | $42.87 | 4600 |
| 2022-07-05 | 44.50 | $43.08 | 2700 |
| 2022-07-01 | 44.65 | $43.60 | 27100 |
| 2022-06-30 | 44.76 | $43.79 | 5100 |
| 2022-06-29 | 44.86 | $44.14 | 4700 |
| 2022-06-28 | 44.94 | $44.40 | 3700 |
| 2022-06-27 | 45.00 | $44.65 | 1321 |
| 2022-06-24 | 45.03 | $44.48 | 800 |
| 2022-06-23 | 45.09 | $43.62 | 3200 |
| 2022-06-22 | 45.25 | $43.51 | 842 |
| 2022-06-21 | 45.43 | $44.21 | 9009 |
| 2022-06-17 | 45.56 | $43.80 | 11039 |
| 2022-06-16 | 45.74 | $43.67 | 6235 |
| 2022-06-15 | 45.96 | $45.04 | 3700 |
| 2022-06-14 | 46.06 | $44.44 | 400 |
| 2022-06-13 | 46.23 | $44.03 | 2500 |
| 2022-06-10 | 46.46 | $45.74 | 2000 |
| 2022-06-09 | 46.54 | $46.34 | 226 |
| 2022-06-08 | 46.56 | $47.22 | 23609 |
| 2022-06-07 | 46.49 | $47.17 | 100 |
| 2022-06-06 | 46.42 | $47.11 | 1947 |
| 2022-06-03 | 46.35 | $47.00 | 4520 |
| 2022-06-02 | 46.28 | $47.71 | 8600 |
| 2022-06-01 | 46.13 | $47.17 | 3300 |
| 2022-05-31 | 46.02 | $47.35 | 1932 |
| 2022-05-27 | 45.87 | $46.67 | 15115 |
| 2022-05-26 | 45.79 | $46.23 | 9609 |
| 2022-05-25 | 45.74 | $45.44 | 11247 |
| 2022-05-24 | 45.78 | $45.41 | 22500 |
| 2022-05-23 | 45.82 | $46.06 | 12118 |
| 2022-05-20 | 45.79 | $45.60 | 4145 |
| 2022-05-19 | 45.81 | $45.47 | 9800 |
| 2022-05-18 | 45.85 | $44.92 | 5134 |
| 2022-05-17 | 45.94 | $45.80 | 8802 |
| 2022-05-16 | 45.96 | $44.74 | 6400 |
| 2022-05-13 | 46.09 | $44.74 | 637 |
| 2022-05-12 | 46.23 | $43.49 | 4621 |
| 2022-05-11 | 46.52 | $43.78 | 6204 |
| 2022-05-10 | 46.80 | $44.16 | 1400 |
| 2022-05-09 | 47.08 | $43.91 | 13000 |
| 2022-05-06 | 47.42 | $45.22 | 18400 |
| 2022-05-05 | 47.65 | $45.87 | 3927 |
| 2022-05-04 | 47.83 | $47.65 | 318 |
| 2022-05-03 | 47.85 | $47.05 | 900 |
| 2022-05-02 | 47.94 | $46.60 | 4800 |
| 2022-04-29 | 48.08 | $46.71 | 2100 |
| 2022-04-28 | 48.22 | $46.79 | 1500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
77.14
2026-07-24
Close Price
$74.98
Vol: 14000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
38.43
Average
52.87
Maximum
81.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 77.14 | $74.98 | 14000 |
| 2026-07-23 | 77.45 | $76.29 | 21934 |
| 2026-07-22 | 77.67 | $76.95 | 12400 |
| 2026-07-21 | 77.83 | $77.23 | 25400 |
| 2026-07-20 | 78.00 | $75.11 | 16600 |
| 2026-07-17 | 78.42 | $75.08 | 61100 |
| 2026-07-16 | 78.87 | $76.22 | 3700 |
| 2026-07-15 | 79.24 | $77.47 | 16100 |
| 2026-07-14 | 79.51 | $77.86 | 11000 |
| 2026-07-13 | 79.76 | $76.90 | 6500 |
| 2026-07-10 | 80.11 | $79.73 | 4549 |
| 2026-07-09 | 80.18 | $79.52 | 1700 |
| 2026-07-08 | 80.27 | $78.63 | 10545 |
| 2026-07-07 | 80.43 | $78.28 | 12903 |
| 2026-07-06 | 80.62 | $80.79 | 13930 |
| 2026-07-02 | 80.58 | $78.15 | 20906 |
| 2026-07-01 | 80.80 | $79.24 | 15400 |
| 2026-06-30 | 80.95 | $81.84 | 4300 |
| 2026-06-29 | 80.85 | $80.39 | 5800 |
| 2026-06-26 | 80.90 | $80.15 | 15221 |
| 2026-06-25 | 80.97 | $80.76 | 4900 |
| 2026-06-24 | 80.99 | $80.04 | 16603 |
| 2026-06-23 | 81.08 | $79.99 | 17915 |
| 2026-06-22 | 81.16 | $84.57 | 5437 |
| 2026-06-18 | 80.78 | $84.26 | 5924 |
| 2026-06-17 | 80.39 | $81.46 | 3400 |
| 2026-06-16 | 80.23 | $81.47 | 12100 |
| 2026-06-15 | 80.05 | $82.93 | 9024 |
| 2026-06-12 | 79.71 | $80.36 | 11200 |
| 2026-06-11 | 79.60 | $79.87 | 23700 |
| 2026-06-10 | 79.54 | $76.63 | 25700 |
| 2026-06-09 | 79.79 | $77.79 | 14100 |
| 2026-06-08 | 79.94 | $78.14 | 15646 |
| 2026-06-05 | 80.06 | $76.69 | 147442 |
| 2026-06-04 | 80.33 | $81.80 | 7600 |
| 2026-06-03 | 80.11 | $82.40 | 5600 |
| 2026-06-02 | 79.79 | $83.61 | 8600 |
| 2026-06-01 | 79.33 | $83.07 | 11006 |
| 2026-05-29 | 78.87 | $81.48 | 7936 |
| 2026-05-28 | 78.54 | $81.32 | 17300 |
| 2026-05-27 | 78.19 | $80.75 | 5446 |
| 2026-05-26 | 77.85 | $81.01 | 14600 |
| 2026-05-22 | 77.46 | $77.79 | 15800 |
| 2026-05-21 | 77.37 | $77.75 | 4640 |
| 2026-05-20 | 77.25 | $76.83 | 10000 |
| 2026-05-19 | 77.22 | $75.37 | 16800 |
| 2026-05-18 | 77.31 | $76.31 | 3440 |
| 2026-05-15 | 77.31 | $76.76 | 3600 |
| 2026-05-14 | 77.25 | $79.40 | 2407 |
| 2026-05-13 | 76.91 | $79.16 | 3600 |
| 2026-05-12 | 76.57 | $77.59 | 7147 |
| 2026-05-11 | 76.35 | $80.10 | 4505 |
| 2026-05-08 | 75.86 | $79.96 | 4000 |
| 2026-05-07 | 75.34 | $78.33 | 6200 |
| 2026-05-06 | 74.94 | $79.13 | 22600 |
| 2026-05-05 | 74.42 | $76.84 | 4143 |
| 2026-05-04 | 74.08 | $75.08 | 8000 |
| 2026-05-01 | 73.87 | $75.14 | 33339 |
| 2026-04-30 | 73.61 | $75.11 | 7711 |
| 2026-04-29 | 73.32 | $73.56 | 2944 |
| 2026-04-28 | 73.14 | $73.83 | 1100 |
| 2026-04-27 | 72.89 | $74.47 | 9046 |
| 2026-04-24 | 72.54 | $74.67 | 1717 |
| 2026-04-23 | 72.12 | $73.42 | 2936 |
| 2026-04-22 | 71.80 | $74.99 | 1340 |
| 2026-04-21 | 71.29 | $73.44 | 1600 |
| 2026-04-20 | 70.90 | $74.24 | 3700 |
| 2026-04-17 | 70.39 | $74.79 | 3200 |
| 2026-04-16 | 69.80 | $73.17 | 5328 |
| 2026-04-15 | 69.34 | $73.08 | 11900 |
| 2026-04-14 | 68.87 | $73.09 | 3400 |
| 2026-04-13 | 68.37 | $71.85 | 14202 |
| 2026-04-10 | 67.97 | $71.49 | 4908 |
| 2026-04-09 | 67.58 | $71.06 | 3830 |
| 2026-04-08 | 67.23 | $71.09 | 4638 |
| 2026-04-07 | 66.86 | $67.38 | 10615 |
| 2026-04-06 | 66.84 | $67.17 | 28348 |
| 2026-04-02 | 66.85 | $66.75 | 5100 |
| 2026-04-01 | 66.91 | $67.33 | 13000 |
| 2026-03-31 | 66.93 | $66.57 | 16600 |
| 2026-03-30 | 67.03 | $64.38 | 12000 |
| 2026-03-27 | 67.38 | $65.26 | 10500 |
| 2026-03-26 | 67.69 | $65.48 | 10417 |
| 2026-03-25 | 68.02 | $67.85 | 3900 |
| 2026-03-24 | 68.16 | $66.82 | 6700 |
| 2026-03-23 | 68.44 | $67.85 | 26528 |
| 2026-03-20 | 68.64 | $66.09 | 15200 |
| 2026-03-19 | 69.05 | $68.12 | 8219 |
| 2026-03-18 | 69.28 | $67.96 | 3835 |
| 2026-03-17 | 69.55 | $69.13 | 9243 |
| 2026-03-16 | 69.72 | $68.49 | 24300 |
| 2026-03-13 | 69.98 | $66.66 | 33635 |
| 2026-03-12 | 70.43 | $66.72 | 141728 |
| 2026-03-11 | 70.91 | $68.93 | 25129 |
| 2026-03-10 | 71.19 | $68.83 | 139100 |
| 2026-03-09 | 71.50 | $68.76 | 15300 |
| 2026-03-06 | 71.82 | $67.80 | 4331 |
| 2026-03-05 | 72.25 | $68.33 | 11300 |
| 2026-03-04 | 72.63 | $69.80 | 21824 |
| 2026-03-03 | 72.87 | $69.50 | 18145 |
| 2026-03-02 | 73.15 | $72.84 | 7232 |
| 2026-02-27 | 73.09 | $74.19 | 937 |
| 2026-02-26 | 72.89 | $74.50 | 16327 |
| 2026-02-25 | 72.64 | $75.06 | 5400 |
| 2026-02-24 | 72.32 | $74.40 | 9600 |
| 2026-02-23 | 72.04 | $73.40 | 6629 |
| 2026-02-20 | 71.83 | $73.85 | 12515 |
| 2026-02-19 | 71.56 | $72.28 | 9800 |
| 2026-02-18 | 71.42 | $72.57 | 5000 |
| 2026-02-17 | 71.23 | $72.23 | 2500 |
| 2026-02-13 | 71.05 | $72.39 | 6500 |
| 2026-02-12 | 70.84 | $72.17 | 2300 |
| 2026-02-11 | 70.63 | $73.04 | 3131 |
| 2026-02-10 | 70.31 | $72.03 | 3900 |
| 2026-02-09 | 70.07 | $71.99 | 3005 |
| 2026-02-06 | 69.81 | $71.10 | 3600 |
| 2026-02-05 | 69.61 | $69.42 | 9700 |
| 2026-02-04 | 69.57 | $69.77 | 5015 |
| 2026-02-03 | 69.48 | $70.38 | 6300 |
| 2026-02-02 | 69.32 | $70.05 | 4439 |
| 2026-01-30 | 69.17 | $69.76 | 22604 |
| 2026-01-29 | 69.03 | $70.92 | 4000 |
| 2026-01-28 | 68.75 | $71.16 | 2820 |
| 2026-01-27 | 68.42 | $70.78 | 6300 |
| 2026-01-26 | 68.09 | $69.50 | 3800 |
| 2026-01-23 | 67.87 | $69.36 | 2410 |
| 2026-01-22 | 67.63 | $69.03 | 16300 |
| 2026-01-21 | 67.41 | $68.48 | 2643 |
| 2026-01-20 | 67.22 | $67.52 | 4838 |
| 2026-01-16 | 67.09 | $68.31 | 6129 |
| 2026-01-15 | 66.87 | $68.65 | 10900 |
| 2026-01-14 | 66.59 | $68.04 | 8200 |
| 2026-01-13 | 66.34 | $67.65 | 136144 |
| 2026-01-12 | 66.13 | $68.18 | 1700 |
| 2026-01-09 | 65.84 | $67.34 | 1500 |
| 2026-01-08 | 65.63 | $67.04 | 8300 |
| 2026-01-07 | 65.44 | $67.30 | 3436 |
| 2026-01-06 | 65.22 | $67.58 | 4100 |
| 2026-01-05 | 64.95 | $66.99 | 4531 |
| 2026-01-02 | 64.74 | $66.51 | 3838 |
| 2025-12-31 | 64.56 | $64.97 | 1300 |
| 2025-12-30 | 64.53 | $65.09 | 1300 |
| 2025-12-29 | 64.48 | $64.91 | 4600 |
| 2025-12-26 | 64.46 | $65.07 | 2210 |
| 2025-12-24 | 64.42 | $64.76 | 800 |
| 2025-12-23 | 64.40 | $64.62 | 5800 |
| 2025-12-22 | 64.40 | $64.33 | 4700 |
| 2025-12-19 | 64.42 | $64.07 | 8500 |
| 2025-12-18 | 64.46 | $63.37 | 19014 |
| 2025-12-17 | 64.57 | $62.55 | 2926 |
| 2025-12-16 | 64.76 | $63.02 | 1700 |
| 2025-12-15 | 64.92 | $64.71 | 819 |
| 2025-12-12 | 64.92 | $64.70 | 1400 |
| 2025-12-11 | 64.93 | $65.45 | 2200 |
| 2025-12-10 | 64.87 | $65.63 | 1339 |
| 2025-12-09 | 64.79 | $65.17 | 7723 |
| 2025-12-08 | 64.76 | $65.04 | 3100 |
| 2025-12-05 | 64.73 | $65.26 | 2938 |
| 2025-12-04 | 64.69 | $65.00 | 2831 |
| 2025-12-03 | 64.67 | $65.05 | 2928 |
| 2025-12-02 | 64.65 | $65.15 | 4627 |
| 2025-12-01 | 64.62 | $64.95 | 2500 |
| 2025-11-28 | 64.62 | $65.05 | 2042 |
| 2025-11-26 | 64.60 | $64.90 | 6900 |
| 2025-11-25 | 64.61 | $64.28 | 2020 |
| 2025-11-24 | 64.68 | $63.94 | 1235 |
| 2025-11-21 | 64.80 | $63.19 | 1533 |
| 2025-11-20 | 64.99 | $63.22 | 84900 |
| 2025-11-19 | 65.19 | $64.13 | 746 |
| 2025-11-18 | 65.31 | $64.26 | 2916 |
| 2025-11-17 | 65.41 | $64.80 | 1345 |
| 2025-11-14 | 65.47 | $65.43 | 3700 |
| 2025-11-13 | 65.46 | $65.32 | 6026 |
| 2025-11-12 | 65.46 | $65.96 | 3200 |
| 2025-11-11 | 65.38 | $65.90 | 1746 |
| 2025-11-10 | 65.30 | $65.86 | 3700 |
| 2025-11-07 | 65.21 | $64.60 | 5828 |
| 2025-11-06 | 65.23 | $64.93 | 5200 |
| 2025-11-05 | 65.22 | $65.47 | 531 |
| 2025-11-04 | 65.15 | $64.82 | 4030 |
| 2025-11-03 | 65.13 | $66.12 | 3017 |
| 2025-10-31 | 64.99 | $65.44 | 1830 |
| 2025-10-30 | 64.91 | $65.49 | 1800 |
| 2025-10-29 | 64.82 | $66.19 | 2800 |
| 2025-10-28 | 64.65 | $65.85 | 3000 |
| 2025-10-27 | 64.50 | $65.86 | 1300 |
| 2025-10-24 | 64.34 | $65.27 | 4541 |
| 2025-10-23 | 64.22 | $64.88 | 1600 |
| 2025-10-22 | 64.13 | $64.55 | 2600 |
| 2025-10-21 | 64.07 | $64.55 | 3636 |
| 2025-10-20 | 64.01 | $65.15 | 3200 |
| 2025-10-17 | 63.88 | $64.31 | 3726 |
| 2025-10-16 | 63.83 | $64.51 | 4809 |
| 2025-10-15 | 63.76 | $64.11 | 15846 |
| 2025-10-14 | 63.72 | $62.99 | 12016 |
| 2025-10-13 | 63.80 | $63.68 | 2000 |
| 2025-10-10 | 63.81 | $61.83 | 6300 |
| 2025-10-09 | 64.00 | $64.10 | 2212 |
| 2025-10-08 | 63.97 | $64.71 | 1200 |
| 2025-10-07 | 63.87 | $64.24 | 3500 |
| 2025-10-06 | 63.81 | $64.80 | 2800 |
| 2025-10-03 | 63.68 | $64.42 | 2704 |
| 2025-10-02 | 63.57 | $64.29 | 4400 |
| 2025-10-01 | 63.45 | $64.21 | 2203 |
| 2025-09-30 | 63.32 | $63.57 | 3239 |
| 2025-09-29 | 63.24 | $63.27 | 3800 |
| 2025-09-26 | 63.17 | $62.83 | 24800 |
| 2025-09-25 | 63.14 | $63.09 | 9105 |
| 2025-09-24 | 63.06 | $63.44 | 4000 |
| 2025-09-23 | 62.94 | $63.83 | 16341 |
| 2025-09-22 | 62.77 | $63.98 | 2200 |
| 2025-09-19 | 62.58 | $63.73 | 5900 |
| 2025-09-18 | 62.39 | $63.96 | 12716 |
| 2025-09-17 | 62.16 | $64.07 | 9231 |
| 2025-09-16 | 61.90 | $63.82 | 8500 |
| 2025-09-15 | 61.66 | $63.37 | 4013 |
| 2025-09-12 | 61.44 | $63.04 | 2819 |
| 2025-09-11 | 61.24 | $63.09 | 7543 |
| 2025-09-10 | 61.03 | $62.52 | 2300 |
| 2025-09-09 | 60.86 | $62.05 | 3433 |
| 2025-09-08 | 60.73 | $61.74 | 2828 |
| 2025-09-05 | 60.62 | $61.20 | 1100 |
| 2025-09-04 | 60.55 | $60.36 | 1300 |
| 2025-09-03 | 60.56 | $60.51 | 6800 |
| 2025-09-02 | 60.54 | $60.14 | 5031 |
| 2025-08-29 | 60.56 | $60.40 | 700 |
| 2025-08-28 | 60.55 | $60.71 | 1600 |
| 2025-08-27 | 60.49 | $60.48 | 12100 |
| 2025-08-26 | 60.45 | $60.82 | 2200 |
| 2025-08-25 | 60.38 | $61.01 | 900 |
| 2025-08-22 | 60.28 | $61.26 | 6701 |
| 2025-08-21 | 60.15 | $60.20 | 1846 |
| 2025-08-20 | 60.12 | $60.33 | 1000 |
| 2025-08-19 | 60.08 | $60.46 | 1243 |
| 2025-08-18 | 60.02 | $61.06 | 2400 |
| 2025-08-15 | 59.91 | $60.51 | 6200 |
| 2025-08-14 | 59.84 | $60.47 | 7300 |
| 2025-08-13 | 59.77 | $61.06 | 3500 |
| 2025-08-12 | 59.65 | $60.46 | 1811 |
| 2025-08-11 | 59.57 | $59.76 | 1621 |
| 2025-08-08 | 59.56 | $59.88 | 2500 |
| 2025-08-07 | 59.53 | $59.94 | 4700 |
| 2025-08-06 | 59.49 | $59.47 | 2329 |
| 2025-08-05 | 59.49 | $59.22 | 1200 |
| 2025-08-04 | 59.52 | $59.03 | 4000 |
| 2025-08-01 | 59.56 | $58.40 | 9137 |
| 2025-07-31 | 59.67 | $58.93 | 4200 |
| 2025-07-30 | 59.72 | $59.34 | 11321 |
| 2025-07-29 | 59.73 | $59.74 | 632 |
| 2025-07-28 | 59.70 | $59.56 | 2016 |
| 2025-07-25 | 59.69 | $60.08 | 5407 |
| 2025-07-24 | 59.61 | $60.26 | 2300 |
| 2025-07-23 | 59.51 | $60.58 | 948 |
| 2025-07-22 | 59.36 | $59.92 | 1601 |
| 2025-07-21 | 59.27 | $60.10 | 3300 |
| 2025-07-18 | 59.14 | $59.81 | 602 |
| 2025-07-17 | 59.03 | $60.12 | 4900 |
| 2025-07-16 | 58.88 | $59.69 | 2038 |
| 2025-07-15 | 58.76 | $59.53 | 3315 |
| 2025-07-14 | 58.65 | $59.09 | 1700 |
| 2025-07-11 | 58.57 | $58.83 | 1513 |
| 2025-07-10 | 58.51 | $59.01 | 1719 |
| 2025-07-09 | 58.44 | $58.92 | 2800 |
| 2025-07-08 | 58.36 | $58.81 | 1127 |
| 2025-07-07 | 58.29 | $58.41 | 1500 |
| 2025-07-03 | 58.24 | $59.30 | 3600 |
| 2025-07-02 | 58.10 | $59.06 | 5500 |
| 2025-07-01 | 57.97 | $58.75 | 831 |
| 2025-06-30 | 57.84 | $58.63 | 6700 |
| 2025-06-27 | 57.72 | $58.47 | 2248 |
| 2025-06-26 | 57.60 | $58.51 | 8501 |
| 2025-06-25 | 57.45 | $58.24 | 2433 |
| 2025-06-24 | 57.33 | $58.15 | 8200 |
| 2025-06-23 | 57.19 | $57.36 | 5600 |
| 2025-06-20 | 57.13 | $56.73 | 1936 |
| 2025-06-18 | 57.12 | $57.31 | 1832 |
| 2025-06-17 | 57.04 | $57.33 | 604 |
| 2025-06-16 | 56.95 | $58.18 | 4312 |
| 2025-06-13 | 56.77 | $57.38 | 186942 |
| 2025-06-12 | 56.65 | $58.32 | 6210 |
| 2025-06-11 | 56.43 | $58.08 | 4200 |
| 2025-06-10 | 56.22 | $57.95 | 1846 |
| 2025-06-09 | 56.00 | $57.57 | 5100 |
| 2025-06-06 | 55.80 | $57.02 | 1500 |
| 2025-06-05 | 55.64 | $56.69 | 2200 |
| 2025-06-04 | 55.48 | $56.44 | 4029 |
| 2025-06-03 | 55.34 | $55.73 | 528 |
| 2025-06-02 | 55.25 | $55.59 | 5100 |
| 2025-05-30 | 55.17 | $55.18 | 1717 |
| 2025-05-29 | 55.11 | $55.79 | 7200 |
| 2025-05-28 | 54.98 | $55.44 | 4016 |
| 2025-05-27 | 54.86 | $55.66 | 2400 |
| 2025-05-23 | 54.70 | $55.58 | 2900 |
| 2025-05-22 | 54.52 | $55.32 | 600 |
| 2025-05-21 | 54.36 | $55.43 | 5600 |
| 2025-05-20 | 54.16 | $55.36 | 18519 |
| 2025-05-19 | 53.95 | $55.46 | 3400 |
| 2025-05-16 | 53.70 | $55.34 | 6200 |
| 2025-05-15 | 53.44 | $55.25 | 4400 |
| 2025-05-14 | 53.15 | $55.34 | 5311 |
| 2025-05-13 | 52.83 | $54.93 | 27300 |
| 2025-05-12 | 52.53 | $54.51 | 2302 |
| 2025-05-09 | 52.24 | $53.29 | 120301 |
| 2025-05-08 | 52.03 | $52.88 | 7549 |
| 2025-05-07 | 51.85 | $53.08 | 4400 |
| 2025-05-06 | 51.61 | $53.45 | 1300 |
| 2025-05-05 | 51.30 | $53.80 | 1700 |
| 2025-05-02 | 50.93 | $53.34 | 3036 |
| 2025-05-01 | 50.59 | $51.89 | 2100 |
| 2025-04-30 | 50.39 | $51.89 | 1300 |
| 2025-04-29 | 50.19 | $51.84 | 1700 |
| 2025-04-28 | 50.00 | $51.62 | 1700 |
| 2025-04-25 | 49.82 | $51.44 | 2000 |
| 2025-04-24 | 49.67 | $51.71 | 2706 |
| 2025-04-23 | 49.49 | $51.04 | 1100 |
| 2025-04-22 | 49.39 | $50.55 | 1509 |
| 2025-04-21 | 49.34 | $49.67 | 8300 |
| 2025-04-17 | 49.39 | $49.63 | 10646 |
| 2025-04-16 | 49.46 | $49.33 | 25401 |
| 2025-04-15 | 49.58 | $49.82 | 2336 |
| 2025-04-14 | 49.66 | $49.67 | 6211 |
| 2025-04-11 | 49.78 | $48.99 | 9700 |
| 2025-04-10 | 49.98 | $47.54 | 6947 |
| 2025-04-09 | 50.34 | $48.53 | 12800 |
| 2025-04-08 | 50.62 | $45.56 | 24900 |
| 2025-04-07 | 51.21 | $46.33 | 10800 |
| 2025-04-04 | 51.75 | $47.97 | 26246 |
| 2025-04-03 | 52.15 | $50.93 | 2224 |
| 2025-04-02 | 52.28 | $51.88 | 4414 |
| 2025-04-01 | 52.32 | $51.71 | 4007 |
| 2025-03-31 | 52.37 | $51.38 | 7300 |
| 2025-03-28 | 52.44 | $51.62 | 1300 |
| 2025-03-27 | 52.50 | $52.64 | 16400 |
| 2025-03-26 | 52.45 | $52.33 | 1436 |
| 2025-03-25 | 52.43 | $52.77 | 9900 |
| 2025-03-24 | 52.36 | $52.95 | 4100 |
| 2025-03-21 | 52.28 | $52.54 | 18546 |
| 2025-03-20 | 52.24 | $52.81 | 22000 |
| 2025-03-19 | 52.17 | $53.38 | 13809 |
| 2025-03-18 | 52.04 | $53.13 | 6900 |
| 2025-03-17 | 51.94 | $53.30 | 1800 |
| 2025-03-14 | 51.82 | $52.47 | 3208 |
| 2025-03-13 | 51.77 | $51.51 | 32100 |
| 2025-03-12 | 51.82 | $51.76 | 1627 |
| 2025-03-11 | 51.84 | $51.48 | 3304 |
| 2025-03-10 | 51.89 | $51.13 | 3400 |
| 2025-03-07 | 51.97 | $52.39 | 2400 |
| 2025-03-06 | 51.93 | $52.15 | 4449 |
| 2025-03-05 | 51.91 | $52.42 | 1300 |
| 2025-03-04 | 51.85 | $50.81 | 1514 |
| 2025-03-03 | 51.94 | $50.37 | 4940 |
| 2025-02-28 | 52.08 | $50.92 | 6300 |
| 2025-02-27 | 52.17 | $51.62 | 59016 |
| 2025-02-26 | 52.19 | $52.72 | 5129 |
| 2025-02-25 | 52.09 | $52.25 | 68600 |
| 2025-02-24 | 52.02 | $52.28 | 7528 |
| 2025-02-21 | 51.95 | $52.87 | 58200 |
| 2025-02-20 | 51.81 | $53.11 | 6000 |
| 2025-02-19 | 51.64 | $52.65 | 57648 |
| 2025-02-18 | 51.50 | $52.75 | 5635 |
| 2025-02-14 | 51.35 | $52.33 | 12800 |
| 2025-02-13 | 51.22 | $52.11 | 1246 |
| 2025-02-12 | 51.10 | $51.82 | 2500 |
| 2025-02-11 | 50.99 | $51.50 | 700 |
| 2025-02-10 | 50.91 | $51.72 | 700 |
| 2025-02-07 | 50.79 | $51.24 | 2000 |
| 2025-02-06 | 50.71 | $51.42 | 4500 |
| 2025-02-05 | 50.61 | $51.07 | 2500 |
| 2025-02-04 | 50.54 | $51.05 | 6200 |
| 2025-02-03 | 50.48 | $50.35 | 16607 |
| 2025-01-31 | 50.48 | $50.81 | 13319 |
| 2025-01-30 | 50.43 | $51.28 | 7900 |
| 2025-01-29 | 50.34 | $50.54 | 4348 |
| 2025-01-28 | 50.32 | $50.42 | 4800 |
| 2025-01-27 | 50.31 | $50.04 | 4700 |
| 2025-01-24 | 50.35 | $51.12 | 9400 |
| 2025-01-23 | 50.29 | $51.02 | 3800 |
| 2025-01-22 | 50.23 | $50.87 | 2237 |
| 2025-01-21 | 50.19 | $50.82 | 3110 |
| 2025-01-17 | 50.15 | $50.24 | 2100 |
| 2025-01-16 | 50.17 | $49.86 | 2110 |
| 2025-01-15 | 50.25 | $49.94 | 4300 |
| 2025-01-14 | 50.33 | $49.30 | 728 |
| 2025-01-13 | 50.49 | $48.73 | 3100 |
| 2025-01-10 | 50.73 | $49.19 | 1625 |
| 2025-01-08 | 50.94 | $50.32 | 10814 |
| 2025-01-07 | 51.07 | $50.64 | 2042 |
| 2025-01-06 | 51.17 | $50.87 | 4601 |
| 2025-01-03 | 51.27 | $50.75 | 1317 |
| 2025-01-02 | 51.38 | $50.49 | 3044 |
| 2024-12-31 | 51.53 | $50.43 | 5541 |
| 2024-12-30 | 51.70 | $50.51 | 22403 |
| 2024-12-27 | 51.87 | $50.89 | 324 |
| 2024-12-26 | 52.01 | $51.29 | 1610 |
| 2024-12-24 | 52.11 | $51.34 | 21639 |
| 2024-12-23 | 52.22 | $51.17 | 1500 |
| 2024-12-20 | 52.35 | $51.01 | 1200 |
| 2024-12-19 | 52.50 | $50.88 | 9235 |
| 2024-12-18 | 52.66 | $50.47 | 4300 |
| 2024-12-17 | 52.88 | $51.67 | 6200 |
| 2024-12-16 | 52.98 | $52.90 | 4600 |
| 2024-12-13 | 52.96 | $53.21 | 3222 |
| 2024-12-12 | 52.90 | $53.15 | 5100 |
| 2024-12-11 | 52.85 | $53.47 | 1900 |
| 2024-12-10 | 52.75 | $53.16 | 1400 |
| 2024-12-09 | 52.69 | $53.92 | 1300 |
| 2024-12-06 | 52.55 | $53.15 | 11633 |
| 2024-12-05 | 52.50 | $53.27 | 3535 |
| 2024-12-04 | 52.44 | $52.97 | 2900 |
| 2024-12-03 | 52.41 | $52.79 | 6145 |
| 2024-12-02 | 52.40 | $52.58 | 2142 |
| 2024-11-29 | 52.42 | $52.42 | 1000 |
| 2024-11-27 | 52.46 | $52.23 | 12527 |
| 2024-11-26 | 52.53 | $52.15 | 14428 |
| 2024-11-25 | 52.61 | $52.45 | 2700 |
| 2024-11-22 | 52.68 | $52.24 | 4900 |
| 2024-11-21 | 52.77 | $52.28 | 7828 |
| 2024-11-20 | 52.86 | $52.27 | 2249 |
| 2024-11-19 | 52.97 | $52.39 | 12800 |
| 2024-11-18 | 53.08 | $52.10 | 28900 |
| 2024-11-15 | 53.22 | $51.57 | 3500 |
| 2024-11-14 | 53.44 | $51.70 | 3200 |
| 2024-11-13 | 53.65 | $51.83 | 3721 |
| 2024-11-12 | 53.87 | $52.38 | 12237 |
| 2024-11-11 | 54.04 | $53.23 | 623 |
| 2024-11-08 | 54.15 | $53.65 | 1400 |
| 2024-11-07 | 54.22 | $55.08 | 600 |
| 2024-11-06 | 54.15 | $53.90 | 700 |
| 2024-11-05 | 54.21 | $54.49 | 1904 |
| 2024-11-04 | 54.21 | $53.76 | 2500 |
| 2024-11-01 | 54.30 | $53.64 | 1400 |
| 2024-10-31 | 54.40 | $53.49 | 1325 |
| 2024-10-30 | 54.54 | $53.77 | 2000 |
| 2024-10-29 | 54.66 | $54.10 | 6400 |
| 2024-10-28 | 54.75 | $54.31 | 1023 |
| 2024-10-25 | 54.83 | $54.09 | 800 |
| 2024-10-24 | 54.95 | $54.22 | 3500 |
| 2024-10-23 | 55.05 | $54.33 | 1700 |
| 2024-10-22 | 55.15 | $54.54 | 3300 |
| 2024-10-21 | 55.23 | $54.65 | 600 |
| 2024-10-18 | 55.29 | $55.10 | 615 |
| 2024-10-17 | 55.30 | $54.55 | 3007 |
| 2024-10-16 | 55.36 | $54.81 | 947 |
| 2024-10-15 | 55.37 | $54.34 | 4100 |
| 2024-10-14 | 55.43 | $55.37 | 2632 |
| 2024-10-11 | 55.37 | $55.54 | 1948 |
| 2024-10-10 | 55.28 | $55.18 | 2300 |
| 2024-10-09 | 55.20 | $55.14 | 6900 |
| 2024-10-08 | 55.12 | $55.40 | 2100 |
| 2024-10-07 | 54.99 | $56.52 | 1300 |
| 2024-10-04 | 54.73 | $56.16 | 1246 |
| 2024-10-03 | 54.48 | $55.69 | 1112 |
| 2024-10-02 | 54.25 | $56.51 | 3128 |
| 2024-10-01 | 53.93 | $55.70 | 1600 |
| 2024-09-30 | 53.66 | $55.32 | 2147 |
| 2024-09-27 | 53.41 | $55.99 | 2913 |
| 2024-09-26 | 53.09 | $56.14 | 1200 |
| 2024-09-25 | 52.73 | $54.26 | 3200 |
| 2024-09-24 | 52.54 | $54.95 | 1200 |
| 2024-09-23 | 52.28 | $53.40 | 2100 |
| 2024-09-20 | 52.17 | $53.00 | 1720 |
| 2024-09-19 | 52.09 | $53.18 | 9437 |
| 2024-09-18 | 51.99 | $52.21 | 1000 |
| 2024-09-17 | 51.99 | $52.36 | 3700 |
| 2024-09-16 | 51.97 | $52.39 | 800 |
| 2024-09-13 | 51.95 | $52.24 | 1100 |
| 2024-09-12 | 51.95 | $51.91 | 2341 |
| 2024-09-11 | 51.97 | $51.58 | 3300 |
| 2024-09-10 | 52.03 | $51.21 | 1611 |
| 2024-09-09 | 52.12 | $51.36 | 2512 |
| 2024-09-06 | 52.20 | $50.95 | 2803 |
| 2024-09-05 | 52.31 | $51.81 | 822 |
| 2024-09-04 | 52.33 | $51.75 | 5400 |
| 2024-09-03 | 52.34 | $51.66 | 4217 |
| 2024-08-30 | 52.35 | $52.62 | 526 |
| 2024-08-29 | 52.26 | $52.52 | 9200 |
| 2024-08-28 | 52.17 | $52.41 | 2512 |
| 2024-08-27 | 52.09 | $52.86 | 1600 |
| 2024-08-26 | 51.96 | $52.71 | 1243 |
| 2024-08-23 | 51.83 | $53.11 | 3400 |
| 2024-08-22 | 51.66 | $52.22 | 2400 |
| 2024-08-21 | 51.57 | $52.94 | 10646 |
| 2024-08-20 | 51.40 | $52.76 | 6247 |
| 2024-08-19 | 51.24 | $53.08 | 3033 |
| 2024-08-16 | 51.05 | $52.52 | 11000 |
| 2024-08-15 | 50.91 | $52.01 | 7937 |
| 2024-08-14 | 50.81 | $51.43 | 1600 |
| 2024-08-13 | 50.78 | $51.68 | 1541 |
| 2024-08-12 | 50.73 | $51.12 | 3700 |
| 2024-08-09 | 50.75 | $50.85 | 1400 |
| 2024-08-08 | 50.81 | $50.63 | 1345 |
| 2024-08-07 | 50.90 | $49.52 | 4300 |
| 2024-08-06 | 51.11 | $49.00 | 2200 |
| 2024-08-05 | 51.40 | $48.92 | 2800 |
| 2024-08-02 | 51.71 | $50.47 | 1446 |
| 2024-08-01 | 51.88 | $51.29 | 2400 |
| 2024-07-31 | 51.99 | $52.13 | 636 |
| 2024-07-30 | 52.01 | $51.08 | 1446 |
| 2024-07-29 | 52.14 | $51.27 | 2949 |
| 2024-07-26 | 52.25 | $51.48 | 340 |
| 2024-07-25 | 52.34 | $50.89 | 600 |
| 2024-07-24 | 52.50 | $51.08 | 1800 |
| 2024-07-23 | 52.63 | $51.61 | 1100 |
| 2024-07-22 | 52.72 | $52.11 | 1508 |
| 2024-07-19 | 52.76 | $51.65 | 500 |
| 2024-07-18 | 52.85 | $52.23 | 1933 |
| 2024-07-17 | 52.88 | $52.82 | 642 |
| 2024-07-16 | 52.86 | $53.55 | 4800 |
| 2024-07-15 | 52.76 | $53.31 | 10900 |
| 2024-07-12 | 52.67 | $53.91 | 813 |
| 2024-07-11 | 52.52 | $53.59 | 102 |
| 2024-07-10 | 52.38 | $53.32 | 1227 |
| 2024-07-09 | 52.27 | $53.06 | 1400 |
| 2024-07-08 | 52.17 | $52.89 | 2600 |
| 2024-07-05 | 52.08 | $53.05 | 1010 |
| 2024-07-03 | 51.96 | $52.73 | 1302 |
| 2024-07-02 | 51.87 | $51.97 | 541 |
| 2024-07-01 | 51.85 | $51.88 | 621 |
| 2024-06-28 | 51.83 | $51.75 | 800 |
| 2024-06-27 | 51.82 | $51.56 | 2300 |
| 2024-06-26 | 51.83 | $51.63 | 2800 |
| 2024-06-25 | 51.83 | $51.76 | 1129 |
| 2024-06-24 | 51.82 | $51.84 | 2600 |
| 2024-06-21 | 51.81 | $52.19 | 931 |
| 2024-06-20 | 51.76 | $52.45 | 3127 |
| 2024-06-18 | 51.69 | $52.61 | 4700 |
| 2024-06-17 | 51.60 | $52.22 | 3144 |
| 2024-06-14 | 51.56 | $51.85 | 1000 |
| 2024-06-13 | 51.55 | $51.80 | 3000 |
| 2024-06-12 | 51.55 | $51.84 | 1505 |
| 2024-06-11 | 51.54 | $51.29 | 2327 |
| 2024-06-10 | 51.59 | $51.54 | 434 |
| 2024-06-07 | 51.61 | $51.26 | 9102 |
| 2024-06-06 | 51.66 | $51.66 | 1920 |
| 2024-06-05 | 51.67 | $51.34 | 1922 |
| 2024-06-04 | 51.70 | $50.50 | 800 |
| 2024-06-03 | 51.81 | $51.41 | 700 |
| 2024-05-31 | 51.84 | $50.92 | 936 |
| 2024-05-30 | 51.91 | $51.35 | 600 |
| 2024-05-29 | 51.93 | $51.50 | 1635 |
| 2024-05-28 | 51.93 | $52.18 | 6131 |
| 2024-05-24 | 51.86 | $52.08 | 900 |
| 2024-05-23 | 51.78 | $51.81 | 1317 |
| 2024-05-22 | 51.71 | $52.19 | 3736 |
| 2024-05-21 | 51.59 | $52.42 | 1600 |
| 2024-05-20 | 51.43 | $52.79 | 1132 |
| 2024-05-17 | 51.21 | $52.85 | 300 |
| 2024-05-16 | 50.97 | $52.64 | 4925 |
| 2024-05-15 | 50.72 | $52.38 | 630 |
| 2024-05-14 | 50.47 | $51.75 | 2707 |
| 2024-05-13 | 50.26 | $51.42 | 1000 |
| 2024-05-10 | 50.07 | $51.05 | 2340 |
| 2024-05-09 | 49.90 | $50.83 | 600 |
| 2024-05-08 | 49.75 | $50.74 | 606 |
| 2024-05-07 | 49.60 | $50.73 | 200 |
| 2024-05-06 | 49.45 | $51.10 | 401 |
| 2024-05-03 | 49.26 | $51.10 | 912 |
| 2024-05-02 | 49.06 | $50.67 | 2100 |
| 2024-05-01 | 48.89 | $49.52 | 2022 |
| 2024-04-30 | 48.84 | $49.43 | 907 |
| 2024-04-29 | 48.79 | $49.98 | 236 |
| 2024-04-26 | 48.68 | $49.56 | 3000 |
| 2024-04-25 | 48.62 | $49.03 | 1030 |
| 2024-04-24 | 48.60 | $48.77 | 2600 |
| 2024-04-23 | 48.61 | $48.62 | 1200 |
| 2024-04-22 | 48.64 | $48.16 | 2500 |
| 2024-04-19 | 48.71 | $47.62 | 1700 |
| 2024-04-18 | 48.84 | $47.84 | 1143 |
| 2024-04-17 | 48.96 | $47.67 | 1230 |
| 2024-04-16 | 49.09 | $47.58 | 2825 |
| 2024-04-15 | 49.24 | $48.21 | 900 |
| 2024-04-12 | 49.34 | $48.62 | 1605 |
| 2024-04-11 | 49.40 | $49.73 | 1232 |
| 2024-04-10 | 49.34 | $49.42 | 700 |
| 2024-04-09 | 49.32 | $50.11 | 620 |
| 2024-04-08 | 49.23 | $49.82 | 709 |
| 2024-04-05 | 49.16 | $49.58 | 700 |
| 2024-04-04 | 49.12 | $49.40 | 1009 |
| 2024-04-03 | 49.08 | $49.52 | 1404 |
| 2024-04-02 | 49.03 | $49.33 | 802 |
| 2024-04-01 | 49.00 | $49.23 | 1538 |
| 2024-03-28 | 48.97 | $49.06 | 2800 |
| 2024-03-27 | 48.95 | $48.98 | 1600 |
| 2024-03-26 | 48.94 | $48.86 | 2431 |
| 2024-03-25 | 48.94 | $48.90 | 3633 |
| 2024-03-22 | 48.93 | $48.92 | 9200 |
| 2024-03-21 | 48.92 | $49.26 | 1300 |
| 2024-03-20 | 48.87 | $49.09 | 347 |
| 2024-03-19 | 48.84 | $48.56 | 2000 |
| 2024-03-18 | 48.86 | $48.76 | 1700 |
| 2024-03-15 | 48.85 | $48.80 | 3148 |
| 2024-03-14 | 48.83 | $49.04 | 74523 |
| 2024-03-13 | 48.79 | $49.17 | 2546 |
| 2024-03-12 | 48.72 | $49.53 | 2234 |
| 2024-03-11 | 48.61 | $49.06 | 6607 |
| 2024-03-08 | 48.54 | $48.98 | 1300 |
| 2024-03-07 | 48.47 | $49.14 | 1330 |
| 2024-03-06 | 48.37 | $48.80 | 1000 |
| 2024-03-05 | 48.31 | $48.30 | 3806 |
| 2024-03-04 | 48.28 | $48.72 | 4400 |
| 2024-03-01 | 48.21 | $48.82 | 3542 |
| 2024-02-29 | 48.11 | $48.25 | 200 |
| 2024-02-28 | 48.07 | $48.02 | 2300 |
| 2024-02-27 | 48.03 | $48.62 | 1008 |
| 2024-02-26 | 47.93 | $48.57 | 3800 |
| 2024-02-23 | 47.83 | $48.74 | 3200 |
| 2024-02-22 | 47.70 | $48.73 | 1700 |
| 2024-02-21 | 47.56 | $48.21 | 100 |
| 2024-02-20 | 47.46 | $48.12 | 3212 |
| 2024-02-16 | 47.35 | $48.08 | 1321 |
| 2024-02-15 | 47.24 | $47.83 | 1400 |
| 2024-02-14 | 47.14 | $47.61 | 1300 |
| 2024-02-13 | 47.06 | $46.94 | 500 |
| 2024-02-12 | 47.03 | $47.83 | 123 |
| 2024-02-09 | 46.91 | $47.71 | 500 |
| 2024-02-08 | 46.80 | $47.57 | 1500 |
| 2024-02-07 | 46.69 | $47.79 | 5300 |
| 2024-02-06 | 46.56 | $47.80 | 1300 |
| 2024-02-05 | 46.43 | $46.77 | 700 |
| 2024-02-02 | 46.39 | $46.77 | 1500 |
| 2024-02-01 | 46.36 | $46.85 | 1947 |
| 2024-01-31 | 46.32 | $46.35 | 1746 |
| 2024-01-30 | 46.33 | $46.40 | 1200 |
| 2024-01-29 | 46.34 | $46.68 | 500 |
| 2024-01-26 | 46.33 | $46.64 | 2001 |
| 2024-01-25 | 46.33 | $46.61 | 3100 |
| 2024-01-24 | 46.34 | $46.60 | 3606 |
| 2024-01-23 | 46.35 | $45.99 | 6244 |
| 2024-01-22 | 46.42 | $45.70 | 23900 |
| 2024-01-19 | 46.52 | $46.06 | 1600 |
| 2024-01-18 | 46.59 | $45.55 | 400 |
| 2024-01-17 | 46.72 | $45.19 | 4000 |
| 2024-01-16 | 46.90 | $45.86 | 4500 |
| 2024-01-12 | 47.02 | $46.90 | 1100 |
| 2024-01-11 | 47.05 | $46.69 | 2643 |
| 2024-01-10 | 47.10 | $46.43 | 900 |
| 2024-01-09 | 47.17 | $46.49 | 1500 |
| 2024-01-08 | 47.24 | $47.08 | 1000 |
| 2024-01-05 | 47.25 | $47.02 | 2300 |
| 2024-01-04 | 47.27 | $46.90 | 2200 |
| 2024-01-03 | 47.30 | $47.14 | 3500 |
| 2024-01-02 | 47.30 | $47.22 | 2500 |
| 2023-12-29 | 47.30 | $47.96 | 10800 |
| 2023-12-28 | 47.22 | $47.92 | 7800 |
| 2023-12-27 | 47.14 | $47.46 | 6600 |
| 2023-12-26 | 47.10 | $47.26 | 747 |
| 2023-12-22 | 47.08 | $47.04 | 10000 |
| 2023-12-21 | 47.09 | $47.18 | 2717 |
| 2023-12-20 | 47.07 | $46.31 | 6700 |
| 2023-12-19 | 47.14 | $47.11 | 3100 |
| 2023-12-18 | 47.14 | $46.82 | 3100 |
| 2023-12-15 | 47.17 | $47.91 | 2210 |
| 2023-12-14 | 47.08 | $48.23 | 1908 |
| 2023-12-13 | 46.96 | $47.45 | 4500 |
| 2023-12-12 | 46.91 | $46.96 | 1300 |
| 2023-12-11 | 46.89 | $46.82 | 2845 |
| 2023-12-08 | 46.89 | $46.65 | 1100 |
| 2023-12-07 | 46.89 | $46.87 | 2635 |
| 2023-12-06 | 46.87 | $46.71 | 4640 |
| 2023-12-05 | 46.85 | $46.66 | 2004 |
| 2023-12-04 | 46.84 | $46.85 | 600 |
| 2023-12-01 | 46.80 | $47.39 | 1513 |
| 2023-11-30 | 46.70 | $47.13 | 700 |
| 2023-11-29 | 46.61 | $47.00 | 1415 |
| 2023-11-28 | 46.51 | $47.27 | 1819 |
| 2023-11-27 | 46.37 | $46.82 | 25128 |
| 2023-11-24 | 46.26 | $46.97 | 1500 |
| 2023-11-22 | 46.11 | $46.84 | 332 |
| 2023-11-21 | 45.97 | $46.93 | 3500 |
| 2023-11-20 | 45.80 | $47.30 | 2500 |
| 2023-11-17 | 45.58 | $46.73 | 1700 |
| 2023-11-16 | 45.39 | $46.57 | 3237 |
| 2023-11-15 | 45.22 | $46.97 | 2804 |
| 2023-11-14 | 44.99 | $46.64 | 7637 |
| 2023-11-13 | 44.79 | $45.50 | 2726 |
| 2023-11-10 | 44.69 | $45.49 | 600 |
| 2023-11-09 | 44.59 | $45.09 | 17809 |
| 2023-11-08 | 44.53 | $45.51 | 1100 |
| 2023-11-07 | 44.43 | $45.67 | 2300 |
| 2023-11-06 | 44.31 | $45.79 | 101 |
| 2023-11-03 | 44.17 | $45.50 | 800 |
| 2023-11-02 | 44.06 | $44.65 | 4619 |
| 2023-11-01 | 44.03 | $43.83 | 8200 |
| 2023-10-31 | 44.08 | $43.46 | 607 |
| 2023-10-30 | 44.16 | $43.80 | 1300 |
| 2023-10-27 | 44.22 | $43.39 | 600 |
| 2023-10-26 | 44.32 | $43.41 | 9412 |
| 2023-10-25 | 44.43 | $43.67 | 12000 |
| 2023-10-24 | 44.52 | $44.24 | 5430 |
| 2023-10-23 | 44.55 | $43.64 | 5623 |
| 2023-10-20 | 44.65 | $43.69 | 1000 |
| 2023-10-19 | 44.75 | $44.22 | 10700 |
| 2023-10-18 | 44.81 | $44.32 | 1009 |
| 2023-10-17 | 44.86 | $45.02 | 2400 |
| 2023-10-16 | 44.85 | $45.17 | 1213 |
| 2023-10-13 | 44.83 | $44.93 | 1237 |
| 2023-10-12 | 44.84 | $45.11 | 100 |
| 2023-10-11 | 44.84 | $45.51 | 525 |
| 2023-10-10 | 44.80 | $45.29 | 1300 |
| 2023-10-09 | 44.78 | $44.59 | 3000 |
| 2023-10-06 | 44.84 | $44.78 | 1727 |
| 2023-10-05 | 44.89 | $44.14 | 1040 |
| 2023-10-04 | 45.00 | $44.09 | 5400 |
| 2023-10-03 | 45.12 | $44.07 | 3147 |
| 2023-10-02 | 45.26 | $44.61 | 2635 |
| 2023-09-29 | 45.36 | $44.87 | 1600 |
| 2023-09-28 | 45.43 | $44.82 | 1202 |
| 2023-09-27 | 45.52 | $44.66 | 5823 |
| 2023-09-26 | 45.64 | $44.57 | 1325 |
| 2023-09-25 | 45.76 | $45.26 | 1200 |
| 2023-09-22 | 45.83 | $45.44 | 2521 |
| 2023-09-21 | 45.87 | $44.91 | 17220 |
| 2023-09-20 | 45.98 | $45.71 | 5926 |
| 2023-09-19 | 46.00 | $45.80 | 411 |
| 2023-09-18 | 46.01 | $46.01 | 1539 |
| 2023-09-15 | 45.99 | $46.08 | 2800 |
| 2023-09-14 | 45.96 | $46.29 | 100 |
| 2023-09-13 | 45.91 | $45.93 | 1800 |
| 2023-09-12 | 45.89 | $45.85 | 1237 |
| 2023-09-11 | 45.87 | $46.13 | 800 |
| 2023-09-08 | 45.83 | $45.66 | 3000 |
| 2023-09-07 | 45.84 | $45.54 | 3800 |
| 2023-09-06 | 45.86 | $46.02 | 700 |
| 2023-09-05 | 45.84 | $46.25 | 5833 |
| 2023-09-01 | 45.80 | $46.43 | 1117 |
| 2023-08-31 | 45.75 | $46.07 | 1300 |
| 2023-08-30 | 45.74 | $46.45 | 1620 |
| 2023-08-29 | 45.69 | $46.59 | 1600 |
| 2023-08-28 | 45.64 | $45.94 | 442 |
| 2023-08-25 | 45.66 | $45.50 | 5246 |
| 2023-08-24 | 45.74 | $45.45 | 505 |
| 2023-08-23 | 45.83 | $45.69 | 2932 |
| 2023-08-22 | 45.91 | $44.99 | 1700 |
| 2023-08-21 | 46.07 | $45.02 | 155 |
| 2023-08-18 | 46.24 | $44.84 | 1006 |
| 2023-08-17 | 46.43 | $45.14 | 1200 |
| 2023-08-16 | 46.60 | $45.07 | 5700 |
| 2023-08-15 | 46.79 | $45.36 | 4900 |
| 2023-08-14 | 46.96 | $45.72 | 100 |
| 2023-08-11 | 47.11 | $46.03 | 1000 |
| 2023-08-10 | 47.23 | $46.62 | 2400 |
| 2023-08-09 | 47.30 | $46.64 | 2500 |
| 2023-08-08 | 47.37 | $46.58 | 1705 |
| 2023-08-07 | 47.44 | $47.08 | 5906 |
| 2023-08-04 | 47.46 | $47.08 | 414 |
| 2023-08-03 | 47.47 | $46.98 | 2924 |
| 2023-08-02 | 47.48 | $46.88 | 26100 |
| 2023-08-01 | 47.50 | $48.03 | 1511 |
| 2023-07-31 | 47.40 | $48.60 | 1400 |
| 2023-07-28 | 47.23 | $48.57 | 1405 |
| 2023-07-27 | 47.06 | $47.47 | 4824 |
| 2023-07-26 | 46.98 | $47.80 | 2421 |
| 2023-07-25 | 46.85 | $47.62 | 900 |
| 2023-07-24 | 46.74 | $47.33 | 4600 |
| 2023-07-21 | 46.64 | $46.80 | 1100 |
| 2023-07-20 | 46.59 | $46.80 | 5300 |
| 2023-07-19 | 46.54 | $47.17 | 14200 |
| 2023-07-18 | 46.45 | $47.23 | 5100 |
| 2023-07-17 | 46.35 | $47.44 | 600 |
| 2023-07-14 | 46.23 | $47.31 | 7000 |
| 2023-07-13 | 46.13 | $47.49 | 1000 |
| 2023-07-12 | 46.01 | $47.02 | 2700 |
| 2023-07-11 | 45.92 | $46.10 | 1900 |
| 2023-07-10 | 45.93 | $45.59 | 2222 |
| 2023-07-07 | 45.99 | $45.71 | 9238 |
| 2023-07-06 | 46.04 | $45.21 | 2300 |
| 2023-07-05 | 46.14 | $46.08 | 1426 |
| 2023-07-03 | 46.15 | $46.53 | 1600 |
| 2023-06-30 | 46.12 | $45.93 | 5300 |
| 2023-06-29 | 46.14 | $45.49 | 2116 |
| 2023-06-28 | 46.19 | $45.68 | 3715 |
| 2023-06-27 | 46.23 | $45.95 | 1200 |
| 2023-06-26 | 46.22 | $45.51 | 5024 |
| 2023-06-23 | 46.26 | $45.30 | 1428 |
| 2023-06-22 | 46.31 | $46.00 | 3200 |
| 2023-06-21 | 46.29 | $46.14 | 1210 |
| 2023-06-20 | 46.24 | $46.33 | 3400 |
| 2023-06-16 | 46.17 | $47.41 | 5800 |
| 2023-06-15 | 45.99 | $47.63 | 3242 |
| 2023-06-14 | 45.77 | $47.19 | 518 |
| 2023-06-13 | 45.58 | $46.92 | 1200 |
| 2023-06-12 | 45.40 | $46.62 | 2202 |
| 2023-06-09 | 45.25 | $46.42 | 1300 |
| 2023-06-08 | 45.10 | $46.20 | 3340 |
| 2023-06-07 | 44.97 | $45.88 | 12900 |
| 2023-06-06 | 44.86 | $45.92 | 30738 |
| 2023-06-05 | 44.74 | $45.54 | 3063 |
| 2023-06-02 | 44.66 | $45.59 | 1521 |
| 2023-06-01 | 44.57 | $44.87 | 4200 |
| 2023-05-31 | 44.54 | $44.18 | 3311 |
| 2023-05-30 | 44.58 | $44.41 | 3229 |
| 2023-05-26 | 44.59 | $44.86 | 200 |
| 2023-05-25 | 44.56 | $44.22 | 200 |
| 2023-05-24 | 44.60 | $44.17 | 2800 |
| 2023-05-23 | 44.63 | $44.41 | 3023 |
| 2023-05-22 | 44.64 | $45.00 | 3130 |
| 2023-05-19 | 44.59 | $44.64 | 1428 |
| 2023-05-18 | 44.58 | $44.65 | 2228 |
| 2023-05-17 | 44.56 | $44.75 | 900 |
| 2023-05-16 | 44.53 | $44.56 | 3700 |
| 2023-05-15 | 44.53 | $44.93 | 400 |
| 2023-05-12 | 44.49 | $44.12 | 900 |
| 2023-05-11 | 44.53 | $44.56 | 1200 |
| 2023-05-10 | 44.54 | $44.77 | 719 |
| 2023-05-09 | 44.53 | $44.68 | 3400 |
| 2023-05-08 | 44.53 | $45.04 | 200 |
| 2023-05-05 | 44.49 | $45.03 | 2100 |
| 2023-05-04 | 44.45 | $44.51 | 3600 |
| 2023-05-03 | 44.46 | $44.11 | 1500 |
| 2023-05-02 | 44.51 | $44.07 | 1300 |
| 2023-05-01 | 44.57 | $44.50 | 1509 |
| 2023-04-28 | 44.59 | $44.61 | 800 |
| 2023-04-27 | 44.60 | $44.36 | 2008 |
| 2023-04-26 | 44.63 | $43.77 | 4017 |
| 2023-04-25 | 44.72 | $43.47 | 600 |
| 2023-04-24 | 44.84 | $44.27 | 2103 |
| 2023-04-21 | 44.89 | $44.38 | 1700 |
| 2023-04-20 | 44.92 | $44.81 | 3000 |
| 2023-04-19 | 44.90 | $44.93 | 3747 |
| 2023-04-18 | 44.87 | $45.30 | 600 |
| 2023-04-17 | 44.78 | $45.35 | 1206 |
| 2023-04-14 | 44.69 | $45.24 | 3441 |
| 2023-04-13 | 44.59 | $45.54 | 3000 |
| 2023-04-12 | 44.45 | $44.83 | 12100 |
| 2023-04-11 | 44.37 | $45.02 | 10828 |
| 2023-04-10 | 44.27 | $44.67 | 7900 |
| 2023-04-06 | 44.19 | $44.60 | 7800 |
| 2023-04-05 | 44.11 | $44.45 | 46400 |
| 2023-04-04 | 44.05 | $44.86 | 14841 |
| 2023-04-03 | 43.94 | $44.82 | 4400 |
| 2023-03-31 | 43.84 | $44.78 | 716 |
| 2023-03-30 | 43.75 | $44.79 | 4035 |
| 2023-03-29 | 43.65 | $44.27 | 44600 |
| 2023-03-28 | 43.61 | $44.16 | 3900 |
| 2023-03-27 | 43.57 | $43.68 | 4812 |
| 2023-03-24 | 43.58 | $43.87 | 27402 |
| 2023-03-23 | 43.57 | $44.04 | 6300 |
| 2023-03-22 | 43.55 | $43.56 | 6641 |
| 2023-03-21 | 43.58 | $43.39 | 10138 |
| 2023-03-20 | 43.63 | $43.01 | 4322 |
| 2023-03-17 | 43.72 | $43.01 | 5128 |
| 2023-03-16 | 43.83 | $43.27 | 113716 |
| 2023-03-15 | 43.92 | $42.49 | 3339 |
| 2023-03-14 | 44.10 | $43.25 | 1800 |
| 2023-03-13 | 44.22 | $43.26 | 541 |
| 2023-03-10 | 44.35 | $43.28 | 812 |
| 2023-03-09 | 44.50 | $43.58 | 4400 |
| 2023-03-08 | 44.62 | $44.49 | 742 |
| 2023-03-07 | 44.66 | $44.27 | 1348 |
| 2023-03-06 | 44.74 | $44.98 | 2443 |
| 2023-03-03 | 44.74 | $45.07 | 14232 |
| 2023-03-02 | 44.75 | $44.74 | 6713 |
| 2023-03-01 | 44.81 | $44.51 | 8600 |
| 2023-02-28 | 44.89 | $43.68 | 4300 |
| 2023-02-27 | 45.07 | $43.95 | 2200 |
| 2023-02-24 | 45.24 | $43.73 | 11118 |
| 2023-02-23 | 45.44 | $44.68 | 1535 |
| 2023-02-22 | 45.57 | $44.33 | 5200 |
| 2023-02-21 | 45.74 | $44.61 | 3900 |
| 2023-02-17 | 45.90 | $45.07 | 1110 |
| 2023-02-16 | 46.02 | $45.33 | 700 |
| 2023-02-15 | 46.12 | $45.29 | 1701 |
| 2023-02-14 | 46.23 | $45.71 | 4200 |
| 2023-02-13 | 46.30 | $45.86 | 1800 |
| 2023-02-10 | 46.36 | $45.59 | 1711 |
| 2023-02-09 | 46.44 | $45.97 | 1215 |
| 2023-02-08 | 46.49 | $45.78 | 4713 |
| 2023-02-07 | 46.55 | $45.85 | 500 |
| 2023-02-06 | 46.60 | $45.59 | 1405 |
| 2023-02-03 | 46.68 | $46.22 | 3934 |
| 2023-02-02 | 46.68 | $47.00 | 2216 |
| 2023-02-01 | 46.60 | $47.14 | 7443 |
| 2023-01-31 | 46.48 | $46.51 | 3837 |
| 2023-01-30 | 46.41 | $46.50 | 1206 |
| 2023-01-27 | 46.32 | $47.30 | 2104 |
| 2023-01-26 | 46.13 | $47.50 | 3740 |
| 2023-01-25 | 45.90 | $47.06 | 1110 |
| 2023-01-24 | 45.69 | $47.10 | 200 |
| 2023-01-23 | 45.45 | $47.16 | 2002 |
| 2023-01-20 | 45.19 | $46.71 | 949 |
| 2023-01-19 | 44.95 | $46.16 | 1703 |
| 2023-01-18 | 44.75 | $45.72 | 400 |
| 2023-01-17 | 44.57 | $46.04 | 2700 |
| 2023-01-13 | 44.35 | $46.14 | 1700 |
| 2023-01-12 | 44.10 | $45.95 | 1900 |
| 2023-01-11 | 43.86 | $45.68 | 4405 |
| 2023-01-10 | 43.64 | $45.54 | 1100 |
| 2023-01-09 | 43.42 | $45.23 | 2509 |
| 2023-01-06 | 43.22 | $44.96 | 4222 |
| 2023-01-05 | 43.04 | $43.96 | 700 |
| 2023-01-04 | 42.95 | $44.07 | 514 |
| 2023-01-03 | 42.85 | $42.92 | 1400 |
| 2022-12-30 | 42.86 | $42.70 | 24118 |
| 2022-12-29 | 42.90 | $43.14 | 1324 |
| 2022-12-28 | 42.90 | $42.41 | 9000 |
| 2022-12-27 | 42.98 | $43.11 | 1000 |
| 2022-12-23 | 42.98 | $42.50 | 7500 |
| 2022-12-22 | 43.03 | $42.48 | 6902 |
| 2022-12-21 | 43.09 | $42.90 | 9300 |
| 2022-12-20 | 43.10 | $42.51 | 72400 |
| 2022-12-19 | 43.14 | $42.50 | 3800 |
| 2022-12-16 | 43.18 | $42.46 | 345 |
| 2022-12-15 | 43.23 | $42.35 | 5328 |
| 2022-12-14 | 43.28 | $43.77 | 8400 |
| 2022-12-13 | 43.19 | $43.62 | 29015 |
| 2022-12-12 | 43.11 | $43.35 | 4145 |
| 2022-12-09 | 43.05 | $43.44 | 1800 |
| 2022-12-08 | 42.97 | $43.71 | 400 |
| 2022-12-07 | 42.85 | $43.33 | 3541 |
| 2022-12-06 | 42.75 | $43.41 | 3113 |
| 2022-12-05 | 42.63 | $43.50 | 1900 |
| 2022-12-02 | 42.49 | $43.97 | 2600 |
| 2022-12-01 | 42.27 | $43.84 | 200 |
| 2022-11-30 | 42.04 | $44.13 | 28800 |
| 2022-11-29 | 41.76 | $42.66 | 2400 |
| 2022-11-28 | 41.60 | $41.92 | 6000 |
| 2022-11-25 | 41.49 | $41.98 | 100 |
| 2022-11-23 | 41.36 | $41.97 | 4216 |
| 2022-11-22 | 41.21 | $41.69 | 6300 |
| 2022-11-21 | 41.07 | $41.59 | 8200 |
| 2022-11-18 | 40.93 | $41.90 | 20400 |
| 2022-11-17 | 40.74 | $42.20 | 5800 |
| 2022-11-16 | 40.50 | $42.05 | 3918 |
| 2022-11-15 | 40.26 | $42.84 | 7918 |
| 2022-11-14 | 39.92 | $42.03 | 3600 |
| 2022-11-11 | 39.65 | $42.10 | 3500 |
| 2022-11-10 | 39.35 | $41.46 | 12002 |
| 2022-11-09 | 39.10 | $39.93 | 24106 |
| 2022-11-08 | 38.99 | $40.65 | 2241 |
| 2022-11-07 | 38.79 | $40.40 | 40400 |
| 2022-11-04 | 38.62 | $40.28 | 7630 |
| 2022-11-03 | 38.45 | $38.73 | 12400 |
| 2022-11-02 | 38.43 | $38.49 | 70900 |
| 2022-11-01 | 38.45 | $38.81 | 29500 |
| 2022-10-31 | 38.45 | $38.15 | 92820 |
| 2022-10-28 | 38.51 | $38.22 | 7110 |
| 2022-10-27 | 38.57 | $38.39 | 7200 |
| 2022-10-26 | 38.61 | $38.53 | 7500 |
| 2022-10-25 | 38.65 | $38.04 | 17100 |
| 2022-10-24 | 38.74 | $37.62 | 11845 |
| 2022-10-21 | 38.88 | $38.93 | 59300 |
| 2022-10-20 | 38.90 | $38.53 | 97800 |
| 2022-10-19 | 38.97 | $38.27 | 7100 |
| 2022-10-18 | 39.08 | $38.98 | 6700 |
| 2022-10-17 | 39.13 | $38.96 | 4700 |
| 2022-10-14 | 39.21 | $38.01 | 26702 |
| 2022-10-13 | 39.39 | $38.53 | 8800 |
| 2022-10-12 | 39.54 | $38.35 | 23600 |
| 2022-10-11 | 39.73 | $38.24 | 18437 |
| 2022-10-10 | 39.94 | $38.94 | 119400 |
| 2022-10-07 | 40.12 | $39.34 | 3720 |
| 2022-10-06 | 40.27 | $40.16 | 6600 |
| 2022-10-05 | 40.36 | $40.35 | 10300 |
| 2022-10-04 | 40.44 | $40.64 | 13236 |
| 2022-10-03 | 40.50 | $39.32 | 11047 |
| 2022-09-30 | 40.71 | $38.73 | 20200 |
| 2022-09-29 | 40.99 | $38.73 | 13900 |
| 2022-09-28 | 41.29 | $39.70 | 7400 |
| 2022-09-27 | 41.52 | $39.45 | 8000 |
| 2022-09-26 | 41.79 | $39.47 | 17525 |
| 2022-09-23 | 42.08 | $39.98 | 6700 |
| 2022-09-22 | 42.34 | $41.11 | 4200 |
| 2022-09-21 | 42.51 | $41.28 | 1914 |
| 2022-09-20 | 42.67 | $41.88 | 600 |
| 2022-09-19 | 42.79 | $42.10 | 2600 |
| 2022-09-16 | 42.89 | $41.98 | 700 |
| 2022-09-15 | 43.01 | $42.29 | 19500 |
| 2022-09-14 | 43.11 | $42.81 | 62140 |
| 2022-09-13 | 43.17 | $42.42 | 19834 |
| 2022-09-12 | 43.28 | $43.69 | 100 |
| 2022-09-09 | 43.28 | $43.20 | 1341 |
| 2022-09-08 | 43.32 | $42.54 | 400 |
| 2022-09-07 | 43.44 | $42.73 | 10200 |
| 2022-09-06 | 43.54 | $42.33 | 615 |
| 2022-09-02 | 43.69 | $42.80 | 2600 |
| 2022-09-01 | 43.80 | $43.16 | 7800 |
| 2022-08-31 | 43.88 | $43.43 | 1436 |
| 2022-08-30 | 43.93 | $43.17 | 3100 |
| 2022-08-29 | 44.01 | $43.60 | 1041 |
| 2022-08-26 | 44.04 | $43.90 | 4400 |
| 2022-08-25 | 44.05 | $44.34 | 4100 |
| 2022-08-24 | 44.01 | $43.75 | 600 |
| 2022-08-23 | 44.02 | $43.59 | 3000 |
| 2022-08-22 | 44.05 | $43.42 | 948 |
| 2022-08-19 | 44.09 | $43.70 | 22800 |
| 2022-08-18 | 44.11 | $44.19 | 3800 |
| 2022-08-17 | 44.07 | $44.47 | 700 |
| 2022-08-16 | 44.00 | $44.74 | 608 |
| 2022-08-15 | 43.90 | $44.68 | 746 |
| 2022-08-12 | 43.79 | $44.82 | 10400 |
| 2022-08-11 | 43.66 | $44.42 | 3900 |
| 2022-08-10 | 43.56 | $44.28 | 2400 |
| 2022-08-09 | 43.46 | $43.70 | 3100 |
| 2022-08-08 | 43.41 | $43.86 | 2240 |
| 2022-08-05 | 43.34 | $43.76 | 8100 |
| 2022-08-04 | 43.28 | $43.69 | 3700 |
| 2022-08-03 | 43.23 | $43.43 | 3042 |
| 2022-08-02 | 43.20 | $43.13 | 8343 |
| 2022-08-01 | 43.20 | $43.34 | 3734 |
| 2022-07-29 | 43.17 | $43.60 | 3100 |
| 2022-07-28 | 43.13 | $43.80 | 4424 |
| 2022-07-27 | 43.07 | $43.61 | 4103 |
| 2022-07-26 | 43.03 | $42.90 | 1900 |
| 2022-07-25 | 43.06 | $43.31 | 700 |
| 2022-07-22 | 43.06 | $43.19 | 10626 |
| 2022-07-21 | 43.08 | $43.52 | 5400 |
| 2022-07-20 | 43.06 | $43.09 | 2600 |
| 2022-07-19 | 43.09 | $43.26 | 3824 |
| 2022-07-18 | 43.11 | $42.61 | 10500 |
| 2022-07-15 | 43.19 | $42.32 | 4800 |
| 2022-07-14 | 43.32 | $42.19 | 4000 |
| 2022-07-13 | 43.47 | $42.52 | 4700 |
| 2022-07-12 | 43.59 | $42.58 | 3500 |
| 2022-07-11 | 43.72 | $42.73 | 10901 |
| 2022-07-08 | 43.86 | $43.85 | 3800 |
| 2022-07-07 | 43.90 | $43.74 | 18400 |
| 2022-07-06 | 43.97 | $42.87 | 4600 |
| 2022-07-05 | 44.15 | $43.08 | 2700 |
| 2022-07-01 | 44.32 | $43.60 | 27100 |
| 2022-06-30 | 44.46 | $43.79 | 5100 |
| 2022-06-29 | 44.60 | $44.14 | 4700 |
| 2022-06-28 | 44.73 | $44.40 | 3700 |
| 2022-06-27 | 44.84 | $44.65 | 1321 |
| 2022-06-24 | 44.93 | $44.48 | 800 |
| 2022-06-23 | 45.04 | $43.62 | 3200 |
| 2022-06-22 | 45.25 | $43.51 | 842 |
| 2022-06-21 | 45.47 | $44.21 | 9009 |
| 2022-06-17 | 45.64 | $43.80 | 11039 |
| 2022-06-16 | 45.85 | $43.67 | 6235 |
| 2022-06-15 | 46.09 | $45.04 | 3700 |
| 2022-06-14 | 46.19 | $44.44 | 400 |
| 2022-06-13 | 46.35 | $44.03 | 2500 |
| 2022-06-10 | 46.56 | $45.74 | 2000 |
| 2022-06-09 | 46.59 | $46.34 | 226 |
| 2022-06-08 | 46.56 | $47.22 | 23609 |
| 2022-06-07 | 46.42 | $47.17 | 100 |
| 2022-06-06 | 46.28 | $47.11 | 1947 |
| 2022-06-03 | 46.13 | $47.00 | 4520 |
| 2022-06-02 | 45.98 | $47.71 | 8600 |
| 2022-06-01 | 45.77 | $47.17 | 3300 |
| 2022-05-31 | 45.61 | $47.35 | 1932 |
| 2022-05-27 | 45.43 | $46.67 | 15115 |
| 2022-05-26 | 45.31 | $46.23 | 9609 |
| 2022-05-25 | 45.24 | $45.44 | 11247 |
| 2022-05-24 | 45.24 | $45.41 | 22500 |
| 2022-05-23 | 45.26 | $46.06 | 12118 |
| 2022-05-20 | 45.21 | $45.60 | 4145 |
| 2022-05-19 | 45.22 | $45.47 | 9800 |
| 2022-05-18 | 45.24 | $44.92 | 5134 |
| 2022-05-17 | 45.34 | $45.80 | 8802 |
| 2022-05-16 | 45.37 | $44.74 | 6400 |
| 2022-05-13 | 45.52 | $44.74 | 637 |
| 2022-05-12 | 45.68 | $43.49 | 4621 |
| 2022-05-11 | 45.99 | $43.78 | 6204 |
| 2022-05-10 | 46.30 | $44.16 | 1400 |
| 2022-05-09 | 46.60 | $43.91 | 13000 |
| 2022-05-06 | 46.95 | $45.22 | 18400 |
| 2022-05-05 | 47.19 | $45.87 | 3927 |
| 2022-05-04 | 47.40 | $47.65 | 318 |
| 2022-05-03 | 47.44 | $47.05 | 900 |
| 2022-05-02 | 47.57 | $46.60 | 4800 |
| 2022-04-29 | 47.75 | $46.71 | 2100 |
| 2022-04-28 | 47.94 | $46.79 | 1500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
76.30
2026-07-24
Close Price
$74.98
Vol: 14000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
37.84
Average
53.04
Maximum
82.59
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 76.30 | $74.98 | 14000 |
| 2026-07-23 | 76.71 | $76.29 | 21934 |
| 2026-07-22 | 76.93 | $76.95 | 12400 |
| 2026-07-21 | 77.04 | $77.23 | 25400 |
| 2026-07-20 | 77.12 | $75.11 | 16600 |
| 2026-07-17 | 77.67 | $75.08 | 61100 |
| 2026-07-16 | 78.31 | $76.22 | 3700 |
| 2026-07-15 | 78.82 | $77.47 | 16100 |
| 2026-07-14 | 79.15 | $77.86 | 11000 |
| 2026-07-13 | 79.46 | $76.90 | 6500 |
| 2026-07-10 | 80.02 | $79.73 | 4549 |
| 2026-07-09 | 80.07 | $79.52 | 1700 |
| 2026-07-08 | 80.17 | $78.63 | 10545 |
| 2026-07-07 | 80.47 | $78.28 | 12903 |
| 2026-07-06 | 80.90 | $80.79 | 13930 |
| 2026-07-02 | 80.86 | $78.15 | 20906 |
| 2026-07-01 | 81.37 | $79.24 | 15400 |
| 2026-06-30 | 81.73 | $81.84 | 4300 |
| 2026-06-29 | 81.59 | $80.39 | 5800 |
| 2026-06-26 | 81.72 | $80.15 | 15221 |
| 2026-06-25 | 81.93 | $80.76 | 4900 |
| 2026-06-24 | 82.03 | $80.04 | 16603 |
| 2026-06-23 | 82.29 | $79.99 | 17915 |
| 2026-06-22 | 82.59 | $84.57 | 5437 |
| 2026-06-18 | 81.97 | $84.26 | 5924 |
| 2026-06-17 | 81.31 | $81.46 | 3400 |
| 2026-06-16 | 81.12 | $81.47 | 12100 |
| 2026-06-15 | 80.89 | $82.93 | 9024 |
| 2026-06-12 | 80.31 | $80.36 | 11200 |
| 2026-06-11 | 80.16 | $79.87 | 23700 |
| 2026-06-10 | 80.10 | $76.63 | 25700 |
| 2026-06-09 | 80.69 | $77.79 | 14100 |
| 2026-06-08 | 81.13 | $78.14 | 15646 |
| 2026-06-05 | 81.56 | $76.69 | 147442 |
| 2026-06-04 | 82.35 | $81.80 | 7600 |
| 2026-06-03 | 82.18 | $82.40 | 5600 |
| 2026-06-02 | 81.83 | $83.61 | 8600 |
| 2026-06-01 | 81.17 | $83.07 | 11006 |
| 2026-05-29 | 80.49 | $81.48 | 7936 |
| 2026-05-28 | 80.03 | $81.32 | 17300 |
| 2026-05-27 | 79.51 | $80.75 | 5446 |
| 2026-05-26 | 79.03 | $81.01 | 14600 |
| 2026-05-22 | 78.39 | $77.79 | 15800 |
| 2026-05-21 | 78.33 | $77.75 | 4640 |
| 2026-05-20 | 78.25 | $76.83 | 10000 |
| 2026-05-19 | 78.35 | $75.37 | 16800 |
| 2026-05-18 | 78.75 | $76.31 | 3440 |
| 2026-05-15 | 79.01 | $76.76 | 3600 |
| 2026-05-14 | 79.21 | $79.40 | 2407 |
| 2026-05-13 | 78.86 | $79.16 | 3600 |
| 2026-05-12 | 78.49 | $77.59 | 7147 |
| 2026-05-11 | 78.38 | $80.10 | 4505 |
| 2026-05-08 | 77.71 | $79.96 | 4000 |
| 2026-05-07 | 76.94 | $78.33 | 6200 |
| 2026-05-06 | 76.38 | $79.13 | 22600 |
| 2026-05-05 | 75.55 | $76.84 | 4143 |
| 2026-05-04 | 75.06 | $75.08 | 8000 |
| 2026-05-01 | 74.85 | $75.14 | 33339 |
| 2026-04-30 | 74.59 | $75.11 | 7711 |
| 2026-04-29 | 74.27 | $73.56 | 2944 |
| 2026-04-28 | 74.22 | $73.83 | 1100 |
| 2026-04-27 | 74.10 | $74.47 | 9046 |
| 2026-04-24 | 73.81 | $74.67 | 1717 |
| 2026-04-23 | 73.43 | $73.42 | 2936 |
| 2026-04-22 | 73.23 | $74.99 | 1340 |
| 2026-04-21 | 72.67 | $73.44 | 1600 |
| 2026-04-20 | 72.33 | $74.24 | 3700 |
| 2026-04-17 | 71.76 | $74.79 | 3200 |
| 2026-04-16 | 70.97 | $73.17 | 5328 |
| 2026-04-15 | 70.40 | $73.08 | 11900 |
| 2026-04-14 | 69.75 | $73.09 | 3400 |
| 2026-04-13 | 68.98 | $71.85 | 14202 |
| 2026-04-10 | 68.36 | $71.49 | 4908 |
| 2026-04-09 | 67.70 | $71.06 | 3830 |
| 2026-04-08 | 67.04 | $71.09 | 4638 |
| 2026-04-07 | 66.27 | $67.38 | 10615 |
| 2026-04-06 | 66.16 | $67.17 | 28348 |
| 2026-04-02 | 66.09 | $66.75 | 5100 |
| 2026-04-01 | 66.10 | $67.33 | 13000 |
| 2026-03-31 | 66.00 | $66.57 | 16600 |
| 2026-03-30 | 66.05 | $64.38 | 12000 |
| 2026-03-27 | 66.58 | $65.26 | 10500 |
| 2026-03-26 | 67.02 | $65.48 | 10417 |
| 2026-03-25 | 67.48 | $67.85 | 3900 |
| 2026-03-24 | 67.53 | $66.82 | 6700 |
| 2026-03-23 | 67.81 | $67.85 | 26528 |
| 2026-03-20 | 67.93 | $66.09 | 15200 |
| 2026-03-19 | 68.44 | $68.12 | 8219 |
| 2026-03-18 | 68.61 | $67.96 | 3835 |
| 2026-03-17 | 68.85 | $69.13 | 9243 |
| 2026-03-16 | 68.88 | $68.49 | 24300 |
| 2026-03-13 | 69.05 | $66.66 | 33635 |
| 2026-03-12 | 69.65 | $66.72 | 141728 |
| 2026-03-11 | 70.33 | $68.93 | 25129 |
| 2026-03-10 | 70.66 | $68.83 | 139100 |
| 2026-03-09 | 71.06 | $68.76 | 15300 |
| 2026-03-06 | 71.54 | $67.80 | 4331 |
| 2026-03-05 | 72.30 | $68.33 | 11300 |
| 2026-03-04 | 73.06 | $69.80 | 21824 |
| 2026-03-03 | 73.63 | $69.50 | 18145 |
| 2026-03-02 | 74.35 | $72.84 | 7232 |
| 2026-02-27 | 74.47 | $74.19 | 937 |
| 2026-02-26 | 74.32 | $74.50 | 16327 |
| 2026-02-25 | 74.06 | $75.06 | 5400 |
| 2026-02-24 | 73.64 | $74.40 | 9600 |
| 2026-02-23 | 73.27 | $73.40 | 6629 |
| 2026-02-20 | 73.05 | $73.85 | 12515 |
| 2026-02-19 | 72.69 | $72.28 | 9800 |
| 2026-02-18 | 72.59 | $72.57 | 5000 |
| 2026-02-17 | 72.41 | $72.23 | 2500 |
| 2026-02-13 | 72.26 | $72.39 | 6500 |
| 2026-02-12 | 72.04 | $72.17 | 2300 |
| 2026-02-11 | 71.82 | $73.04 | 3131 |
| 2026-02-10 | 71.37 | $72.03 | 3900 |
| 2026-02-09 | 71.06 | $71.99 | 3005 |
| 2026-02-06 | 70.70 | $71.10 | 3600 |
| 2026-02-05 | 70.46 | $69.42 | 9700 |
| 2026-02-04 | 70.52 | $69.77 | 5015 |
| 2026-02-03 | 70.51 | $70.38 | 6300 |
| 2026-02-02 | 70.37 | $70.05 | 4439 |
| 2026-01-30 | 70.26 | $69.76 | 22604 |
| 2026-01-29 | 70.19 | $70.92 | 4000 |
| 2026-01-28 | 69.85 | $71.16 | 2820 |
| 2026-01-27 | 69.40 | $70.78 | 6300 |
| 2026-01-26 | 68.95 | $69.50 | 3800 |
| 2026-01-23 | 68.69 | $69.36 | 2410 |
| 2026-01-22 | 68.41 | $69.03 | 16300 |
| 2026-01-21 | 68.15 | $68.48 | 2643 |
| 2026-01-20 | 67.95 | $67.52 | 4838 |
| 2026-01-16 | 67.92 | $68.31 | 6129 |
| 2026-01-15 | 67.72 | $68.65 | 10900 |
| 2026-01-14 | 67.40 | $68.04 | 8200 |
| 2026-01-13 | 67.15 | $67.65 | 136144 |
| 2026-01-12 | 66.94 | $68.18 | 1700 |
| 2026-01-09 | 66.58 | $67.34 | 1500 |
| 2026-01-08 | 66.34 | $67.04 | 8300 |
| 2026-01-07 | 66.11 | $67.30 | 3436 |
| 2026-01-06 | 65.80 | $67.58 | 4100 |
| 2026-01-05 | 65.36 | $66.99 | 4531 |
| 2026-01-02 | 64.99 | $66.51 | 3838 |
| 2025-12-31 | 64.65 | $64.97 | 1300 |
| 2025-12-30 | 64.58 | $65.09 | 1300 |
| 2025-12-29 | 64.47 | $64.91 | 4600 |
| 2025-12-26 | 64.39 | $65.07 | 2210 |
| 2025-12-24 | 64.26 | $64.76 | 800 |
| 2025-12-23 | 64.17 | $64.62 | 5800 |
| 2025-12-22 | 64.10 | $64.33 | 4700 |
| 2025-12-19 | 64.08 | $64.07 | 8500 |
| 2025-12-18 | 64.12 | $63.37 | 19014 |
| 2025-12-17 | 64.31 | $62.55 | 2926 |
| 2025-12-16 | 64.71 | $63.02 | 1700 |
| 2025-12-15 | 65.07 | $64.71 | 819 |
| 2025-12-12 | 65.13 | $64.70 | 1400 |
| 2025-12-11 | 65.20 | $65.45 | 2200 |
| 2025-12-10 | 65.13 | $65.63 | 1339 |
| 2025-12-09 | 65.00 | $65.17 | 7723 |
| 2025-12-08 | 64.95 | $65.04 | 3100 |
| 2025-12-05 | 64.92 | $65.26 | 2938 |
| 2025-12-04 | 64.84 | $65.00 | 2831 |
| 2025-12-03 | 64.80 | $65.05 | 2928 |
| 2025-12-02 | 64.74 | $65.15 | 4627 |
| 2025-12-01 | 64.65 | $64.95 | 2500 |
| 2025-11-28 | 64.59 | $65.05 | 2042 |
| 2025-11-26 | 64.50 | $64.90 | 6900 |
| 2025-11-25 | 64.43 | $64.28 | 2020 |
| 2025-11-24 | 64.47 | $63.94 | 1235 |
| 2025-11-21 | 64.60 | $63.19 | 1533 |
| 2025-11-20 | 64.90 | $63.22 | 84900 |
| 2025-11-19 | 65.25 | $64.13 | 746 |
| 2025-11-18 | 65.45 | $64.26 | 2916 |
| 2025-11-17 | 65.67 | $64.80 | 1345 |
| 2025-11-14 | 65.80 | $65.43 | 3700 |
| 2025-11-13 | 65.81 | $65.32 | 6026 |
| 2025-11-12 | 65.85 | $65.96 | 3200 |
| 2025-11-11 | 65.76 | $65.90 | 1746 |
| 2025-11-10 | 65.66 | $65.86 | 3700 |
| 2025-11-07 | 65.54 | $64.60 | 5828 |
| 2025-11-06 | 65.68 | $64.93 | 5200 |
| 2025-11-05 | 65.76 | $65.47 | 531 |
| 2025-11-04 | 65.73 | $64.82 | 4030 |
| 2025-11-03 | 65.83 | $66.12 | 3017 |
| 2025-10-31 | 65.68 | $65.44 | 1830 |
| 2025-10-30 | 65.63 | $65.49 | 1800 |
| 2025-10-29 | 65.56 | $66.19 | 2800 |
| 2025-10-28 | 65.33 | $65.85 | 3000 |
| 2025-10-27 | 65.13 | $65.86 | 1300 |
| 2025-10-24 | 64.89 | $65.27 | 4541 |
| 2025-10-23 | 64.73 | $64.88 | 1600 |
| 2025-10-22 | 64.63 | $64.55 | 2600 |
| 2025-10-21 | 64.57 | $64.55 | 3636 |
| 2025-10-20 | 64.50 | $65.15 | 3200 |
| 2025-10-17 | 64.29 | $64.31 | 3726 |
| 2025-10-16 | 64.22 | $64.51 | 4809 |
| 2025-10-15 | 64.09 | $64.11 | 15846 |
| 2025-10-14 | 64.02 | $62.99 | 12016 |
| 2025-10-13 | 64.18 | $63.68 | 2000 |
| 2025-10-10 | 64.21 | $61.83 | 6300 |
| 2025-10-09 | 64.63 | $64.10 | 2212 |
| 2025-10-08 | 64.64 | $64.71 | 1200 |
| 2025-10-07 | 64.51 | $64.24 | 3500 |
| 2025-10-06 | 64.45 | $64.80 | 2800 |
| 2025-10-03 | 64.27 | $64.42 | 2704 |
| 2025-10-02 | 64.13 | $64.29 | 4400 |
| 2025-10-01 | 63.98 | $64.21 | 2203 |
| 2025-09-30 | 63.83 | $63.57 | 3239 |
| 2025-09-29 | 63.78 | $63.27 | 3800 |
| 2025-09-26 | 63.78 | $62.83 | 24800 |
| 2025-09-25 | 63.86 | $63.09 | 9105 |
| 2025-09-24 | 63.90 | $63.44 | 4000 |
| 2025-09-23 | 63.87 | $63.83 | 16341 |
| 2025-09-22 | 63.74 | $63.98 | 2200 |
| 2025-09-19 | 63.55 | $63.73 | 5900 |
| 2025-09-18 | 63.37 | $63.96 | 12716 |
| 2025-09-17 | 63.12 | $64.07 | 9231 |
| 2025-09-16 | 62.79 | $63.82 | 8500 |
| 2025-09-15 | 62.46 | $63.37 | 4013 |
| 2025-09-12 | 62.16 | $63.04 | 2819 |
| 2025-09-11 | 61.88 | $63.09 | 7543 |
| 2025-09-10 | 61.54 | $62.52 | 2300 |
| 2025-09-09 | 61.27 | $62.05 | 3433 |
| 2025-09-08 | 61.04 | $61.74 | 2828 |
| 2025-09-05 | 60.84 | $61.20 | 1100 |
| 2025-09-04 | 60.73 | $60.36 | 1300 |
| 2025-09-03 | 60.76 | $60.51 | 6800 |
| 2025-09-02 | 60.77 | $60.14 | 5031 |
| 2025-08-29 | 60.86 | $60.40 | 700 |
| 2025-08-28 | 60.90 | $60.71 | 1600 |
| 2025-08-27 | 60.88 | $60.48 | 12100 |
| 2025-08-26 | 60.91 | $60.82 | 2200 |
| 2025-08-25 | 60.86 | $61.01 | 900 |
| 2025-08-22 | 60.76 | $61.26 | 6701 |
| 2025-08-21 | 60.59 | $60.20 | 1846 |
| 2025-08-20 | 60.62 | $60.33 | 1000 |
| 2025-08-19 | 60.61 | $60.46 | 1243 |
| 2025-08-18 | 60.58 | $61.06 | 2400 |
| 2025-08-15 | 60.41 | $60.51 | 6200 |
| 2025-08-14 | 60.32 | $60.47 | 7300 |
| 2025-08-13 | 60.23 | $61.06 | 3500 |
| 2025-08-12 | 60.00 | $60.46 | 1811 |
| 2025-08-11 | 59.85 | $59.76 | 1621 |
| 2025-08-08 | 59.82 | $59.88 | 2500 |
| 2025-08-07 | 59.76 | $59.94 | 4700 |
| 2025-08-06 | 59.68 | $59.47 | 2329 |
| 2025-08-05 | 59.68 | $59.22 | 1200 |
| 2025-08-04 | 59.73 | $59.03 | 4000 |
| 2025-08-01 | 59.82 | $58.40 | 9137 |
| 2025-07-31 | 60.06 | $58.93 | 4200 |
| 2025-07-30 | 60.23 | $59.34 | 11321 |
| 2025-07-29 | 60.33 | $59.74 | 632 |
| 2025-07-28 | 60.35 | $59.56 | 2016 |
| 2025-07-25 | 60.42 | $60.08 | 5407 |
| 2025-07-24 | 60.37 | $60.26 | 2300 |
| 2025-07-23 | 60.28 | $60.58 | 948 |
| 2025-07-22 | 60.10 | $59.92 | 1601 |
| 2025-07-21 | 60.02 | $60.10 | 3300 |
| 2025-07-18 | 59.89 | $59.81 | 602 |
| 2025-07-17 | 59.79 | $60.12 | 4900 |
| 2025-07-16 | 59.60 | $59.69 | 2038 |
| 2025-07-15 | 59.47 | $59.53 | 3315 |
| 2025-07-14 | 59.35 | $59.09 | 1700 |
| 2025-07-11 | 59.29 | $58.83 | 1513 |
| 2025-07-10 | 59.28 | $59.01 | 1719 |
| 2025-07-09 | 59.21 | $58.92 | 2800 |
| 2025-07-08 | 59.15 | $58.81 | 1127 |
| 2025-07-07 | 59.10 | $58.41 | 1500 |
| 2025-07-03 | 59.11 | $59.30 | 3600 |
| 2025-07-02 | 58.94 | $59.06 | 5500 |
| 2025-07-01 | 58.78 | $58.75 | 831 |
| 2025-06-30 | 58.65 | $58.63 | 6700 |
| 2025-06-27 | 58.52 | $58.47 | 2248 |
| 2025-06-26 | 58.39 | $58.51 | 8501 |
| 2025-06-25 | 58.24 | $58.24 | 2433 |
| 2025-06-24 | 58.10 | $58.15 | 8200 |
| 2025-06-23 | 57.96 | $57.36 | 5600 |
| 2025-06-20 | 57.95 | $56.73 | 1936 |
| 2025-06-18 | 58.07 | $57.31 | 1832 |
| 2025-06-17 | 58.08 | $57.33 | 604 |
| 2025-06-16 | 58.07 | $58.18 | 4312 |
| 2025-06-13 | 57.88 | $57.38 | 186942 |
| 2025-06-12 | 57.82 | $58.32 | 6210 |
| 2025-06-11 | 57.54 | $58.08 | 4200 |
| 2025-06-10 | 57.26 | $57.95 | 1846 |
| 2025-06-09 | 56.95 | $57.57 | 5100 |
| 2025-06-06 | 56.66 | $57.02 | 1500 |
| 2025-06-05 | 56.44 | $56.69 | 2200 |
| 2025-06-04 | 56.24 | $56.44 | 4029 |
| 2025-06-03 | 56.06 | $55.73 | 528 |
| 2025-06-02 | 55.99 | $55.59 | 5100 |
| 2025-05-30 | 55.94 | $55.18 | 1717 |
| 2025-05-29 | 55.95 | $55.79 | 7200 |
| 2025-05-28 | 55.83 | $55.44 | 4016 |
| 2025-05-27 | 55.75 | $55.66 | 2400 |
| 2025-05-23 | 55.61 | $55.58 | 2900 |
| 2025-05-22 | 55.45 | $55.32 | 600 |
| 2025-05-21 | 55.32 | $55.43 | 5600 |
| 2025-05-20 | 55.13 | $55.36 | 18519 |
| 2025-05-19 | 54.92 | $55.46 | 3400 |
| 2025-05-16 | 54.64 | $55.34 | 6200 |
| 2025-05-15 | 54.34 | $55.25 | 4400 |
| 2025-05-14 | 54.01 | $55.34 | 5311 |
| 2025-05-13 | 53.59 | $54.93 | 27300 |
| 2025-05-12 | 53.19 | $54.51 | 2302 |
| 2025-05-09 | 52.80 | $53.29 | 120301 |
| 2025-05-08 | 52.60 | $52.88 | 7549 |
| 2025-05-07 | 52.46 | $53.08 | 4400 |
| 2025-05-06 | 52.25 | $53.45 | 1300 |
| 2025-05-05 | 51.92 | $53.80 | 1700 |
| 2025-05-02 | 51.46 | $53.34 | 3036 |
| 2025-05-01 | 51.02 | $51.89 | 2100 |
| 2025-04-30 | 50.81 | $51.89 | 1300 |
| 2025-04-29 | 50.57 | $51.84 | 1700 |
| 2025-04-28 | 50.30 | $51.62 | 1700 |
| 2025-04-25 | 50.04 | $51.44 | 2000 |
| 2025-04-24 | 49.78 | $51.71 | 2706 |
| 2025-04-23 | 49.41 | $51.04 | 1100 |
| 2025-04-22 | 49.14 | $50.55 | 1509 |
| 2025-04-21 | 48.92 | $49.67 | 8300 |
| 2025-04-17 | 48.87 | $49.63 | 10646 |
| 2025-04-16 | 48.81 | $49.33 | 25401 |
| 2025-04-15 | 48.82 | $49.82 | 2336 |
| 2025-04-14 | 48.73 | $49.67 | 6211 |
| 2025-04-11 | 48.66 | $48.99 | 9700 |
| 2025-04-10 | 48.74 | $47.54 | 6947 |
| 2025-04-09 | 49.14 | $48.53 | 12800 |
| 2025-04-08 | 49.40 | $45.56 | 24900 |
| 2025-04-07 | 50.34 | $46.33 | 10800 |
| 2025-04-04 | 51.26 | $47.97 | 26246 |
| 2025-04-03 | 52.00 | $50.93 | 2224 |
| 2025-04-02 | 52.22 | $51.88 | 4414 |
| 2025-04-01 | 52.29 | $51.71 | 4007 |
| 2025-03-31 | 52.40 | $51.38 | 7300 |
| 2025-03-28 | 52.59 | $51.62 | 1300 |
| 2025-03-27 | 52.77 | $52.64 | 16400 |
| 2025-03-26 | 52.76 | $52.33 | 1436 |
| 2025-03-25 | 52.80 | $52.77 | 9900 |
| 2025-03-24 | 52.76 | $52.95 | 4100 |
| 2025-03-21 | 52.68 | $52.54 | 18546 |
| 2025-03-20 | 52.66 | $52.81 | 22000 |
| 2025-03-19 | 52.58 | $53.38 | 13809 |
| 2025-03-18 | 52.37 | $53.13 | 6900 |
| 2025-03-17 | 52.18 | $53.30 | 1800 |
| 2025-03-14 | 51.91 | $52.47 | 3208 |
| 2025-03-13 | 51.78 | $51.51 | 32100 |
| 2025-03-12 | 51.82 | $51.76 | 1627 |
| 2025-03-11 | 51.83 | $51.48 | 3304 |
| 2025-03-10 | 51.89 | $51.13 | 3400 |
| 2025-03-07 | 52.03 | $52.39 | 2400 |
| 2025-03-06 | 51.93 | $52.15 | 4449 |
| 2025-03-05 | 51.86 | $52.42 | 1300 |
| 2025-03-04 | 51.72 | $50.81 | 1514 |
| 2025-03-03 | 51.90 | $50.37 | 4940 |
| 2025-02-28 | 52.20 | $50.92 | 6300 |
| 2025-02-27 | 52.43 | $51.62 | 59016 |
| 2025-02-26 | 52.55 | $52.72 | 5129 |
| 2025-02-25 | 52.45 | $52.25 | 68600 |
| 2025-02-24 | 52.43 | $52.28 | 7528 |
| 2025-02-21 | 52.40 | $52.87 | 58200 |
| 2025-02-20 | 52.24 | $53.11 | 6000 |
| 2025-02-19 | 52.00 | $52.65 | 57648 |
| 2025-02-18 | 51.81 | $52.75 | 5635 |
| 2025-02-14 | 51.57 | $52.33 | 12800 |
| 2025-02-13 | 51.38 | $52.11 | 1246 |
| 2025-02-12 | 51.20 | $51.82 | 2500 |
| 2025-02-11 | 51.05 | $51.50 | 700 |
| 2025-02-10 | 50.95 | $51.72 | 700 |
| 2025-02-07 | 50.78 | $51.24 | 2000 |
| 2025-02-06 | 50.69 | $51.42 | 4500 |
| 2025-02-05 | 50.55 | $51.07 | 2500 |
| 2025-02-04 | 50.45 | $51.05 | 6200 |
| 2025-02-03 | 50.35 | $50.35 | 16607 |
| 2025-01-31 | 50.38 | $50.81 | 13319 |
| 2025-01-30 | 50.32 | $51.28 | 7900 |
| 2025-01-29 | 50.15 | $50.54 | 4348 |
| 2025-01-28 | 50.12 | $50.42 | 4800 |
| 2025-01-27 | 50.10 | $50.04 | 4700 |
| 2025-01-24 | 50.17 | $51.12 | 9400 |
| 2025-01-23 | 50.02 | $51.02 | 3800 |
| 2025-01-22 | 49.88 | $50.87 | 2237 |
| 2025-01-21 | 49.74 | $50.82 | 3110 |
| 2025-01-17 | 49.60 | $50.24 | 2100 |
| 2025-01-16 | 49.56 | $49.86 | 2110 |
| 2025-01-15 | 49.60 | $49.94 | 4300 |
| 2025-01-14 | 49.64 | $49.30 | 728 |
| 2025-01-13 | 49.82 | $48.73 | 3100 |
| 2025-01-10 | 50.16 | $49.19 | 1625 |
| 2025-01-08 | 50.46 | $50.32 | 10814 |
| 2025-01-07 | 50.58 | $50.64 | 2042 |
| 2025-01-06 | 50.64 | $50.87 | 4601 |
| 2025-01-03 | 50.68 | $50.75 | 1317 |
| 2025-01-02 | 50.75 | $50.49 | 3044 |
| 2024-12-31 | 50.89 | $50.43 | 5541 |
| 2024-12-30 | 51.07 | $50.51 | 22403 |
| 2024-12-27 | 51.27 | $50.89 | 324 |
| 2024-12-26 | 51.42 | $51.29 | 1610 |
| 2024-12-24 | 51.52 | $51.34 | 21639 |
| 2024-12-23 | 51.63 | $51.17 | 1500 |
| 2024-12-20 | 51.79 | $51.01 | 1200 |
| 2024-12-19 | 52.01 | $50.88 | 9235 |
| 2024-12-18 | 52.30 | $50.47 | 4300 |
| 2024-12-17 | 52.72 | $51.67 | 6200 |
| 2024-12-16 | 52.96 | $52.90 | 4600 |
| 2024-12-13 | 52.98 | $53.21 | 3222 |
| 2024-12-12 | 52.94 | $53.15 | 5100 |
| 2024-12-11 | 52.91 | $53.47 | 1900 |
| 2024-12-10 | 52.80 | $53.16 | 1400 |
| 2024-12-09 | 52.74 | $53.92 | 1300 |
| 2024-12-06 | 52.51 | $53.15 | 11633 |
| 2024-12-05 | 52.41 | $53.27 | 3535 |
| 2024-12-04 | 52.27 | $52.97 | 2900 |
| 2024-12-03 | 52.17 | $52.79 | 6145 |
| 2024-12-02 | 52.10 | $52.58 | 2142 |
| 2024-11-29 | 52.07 | $52.42 | 1000 |
| 2024-11-27 | 52.07 | $52.23 | 12527 |
| 2024-11-26 | 52.10 | $52.15 | 14428 |
| 2024-11-25 | 52.17 | $52.45 | 2700 |
| 2024-11-22 | 52.19 | $52.24 | 4900 |
| 2024-11-21 | 52.26 | $52.28 | 7828 |
| 2024-11-20 | 52.33 | $52.27 | 2249 |
| 2024-11-19 | 52.43 | $52.39 | 12800 |
| 2024-11-18 | 52.52 | $52.10 | 28900 |
| 2024-11-15 | 52.68 | $51.57 | 3500 |
| 2024-11-14 | 52.99 | $51.70 | 3200 |
| 2024-11-13 | 53.33 | $51.83 | 3721 |
| 2024-11-12 | 53.69 | $52.38 | 12237 |
| 2024-11-11 | 54.00 | $53.23 | 623 |
| 2024-11-08 | 54.18 | $53.65 | 1400 |
| 2024-11-07 | 54.30 | $55.08 | 600 |
| 2024-11-06 | 54.14 | $53.90 | 700 |
| 2024-11-05 | 54.20 | $54.49 | 1904 |
| 2024-11-04 | 54.14 | $53.76 | 2500 |
| 2024-11-01 | 54.24 | $53.64 | 1400 |
| 2024-10-31 | 54.37 | $53.49 | 1325 |
| 2024-10-30 | 54.56 | $53.77 | 2000 |
| 2024-10-29 | 54.71 | $54.10 | 6400 |
| 2024-10-28 | 54.83 | $54.31 | 1023 |
| 2024-10-25 | 54.91 | $54.09 | 800 |
| 2024-10-24 | 55.05 | $54.22 | 3500 |
| 2024-10-23 | 55.19 | $54.33 | 1700 |
| 2024-10-22 | 55.32 | $54.54 | 3300 |
| 2024-10-21 | 55.43 | $54.65 | 600 |
| 2024-10-18 | 55.53 | $55.10 | 615 |
| 2024-10-17 | 55.54 | $54.55 | 3007 |
| 2024-10-16 | 55.67 | $54.81 | 947 |
| 2024-10-15 | 55.76 | $54.34 | 4100 |
| 2024-10-14 | 55.96 | $55.37 | 2632 |
| 2024-10-11 | 55.97 | $55.54 | 1948 |
| 2024-10-10 | 55.93 | $55.18 | 2300 |
| 2024-10-09 | 55.96 | $55.14 | 6900 |
| 2024-10-08 | 56.00 | $55.40 | 2100 |
| 2024-10-07 | 55.99 | $56.52 | 1300 |
| 2024-10-04 | 55.72 | $56.16 | 1246 |
| 2024-10-03 | 55.48 | $55.69 | 1112 |
| 2024-10-02 | 55.30 | $56.51 | 3128 |
| 2024-10-01 | 54.91 | $55.70 | 1600 |
| 2024-09-30 | 54.61 | $55.32 | 2147 |
| 2024-09-27 | 54.35 | $55.99 | 2913 |
| 2024-09-26 | 53.90 | $56.14 | 1200 |
| 2024-09-25 | 53.33 | $54.26 | 3200 |
| 2024-09-24 | 53.07 | $54.95 | 1200 |
| 2024-09-23 | 52.62 | $53.40 | 2100 |
| 2024-09-20 | 52.43 | $53.00 | 1720 |
| 2024-09-19 | 52.28 | $53.18 | 9437 |
| 2024-09-18 | 52.07 | $52.21 | 1000 |
| 2024-09-17 | 52.03 | $52.36 | 3700 |
| 2024-09-16 | 51.96 | $52.39 | 800 |
| 2024-09-13 | 51.86 | $52.24 | 1100 |
| 2024-09-12 | 51.78 | $51.91 | 2341 |
| 2024-09-11 | 51.76 | $51.58 | 3300 |
| 2024-09-10 | 51.80 | $51.21 | 1611 |
| 2024-09-09 | 51.93 | $51.36 | 2512 |
| 2024-09-06 | 52.05 | $50.95 | 2803 |
| 2024-09-05 | 52.27 | $51.81 | 822 |
| 2024-09-04 | 52.35 | $51.75 | 5400 |
| 2024-09-03 | 52.45 | $51.66 | 4217 |
| 2024-08-30 | 52.58 | $52.62 | 526 |
| 2024-08-29 | 52.53 | $52.52 | 9200 |
| 2024-08-28 | 52.50 | $52.41 | 2512 |
| 2024-08-27 | 52.47 | $52.86 | 1600 |
| 2024-08-26 | 52.35 | $52.71 | 1243 |
| 2024-08-23 | 52.24 | $53.11 | 3400 |
| 2024-08-22 | 52.02 | $52.22 | 2400 |
| 2024-08-21 | 51.95 | $52.94 | 10646 |
| 2024-08-20 | 51.72 | $52.76 | 6247 |
| 2024-08-19 | 51.49 | $53.08 | 3033 |
| 2024-08-16 | 51.16 | $52.52 | 11000 |
| 2024-08-15 | 50.89 | $52.01 | 7937 |
| 2024-08-14 | 50.69 | $51.43 | 1600 |
| 2024-08-13 | 50.58 | $51.68 | 1541 |
| 2024-08-12 | 50.40 | $51.12 | 3700 |
| 2024-08-09 | 50.32 | $50.85 | 1400 |
| 2024-08-08 | 50.28 | $50.63 | 1345 |
| 2024-08-07 | 50.29 | $49.52 | 4300 |
| 2024-08-06 | 50.53 | $49.00 | 2200 |
| 2024-08-05 | 50.93 | $48.92 | 2800 |
| 2024-08-02 | 51.42 | $50.47 | 1446 |
| 2024-08-01 | 51.65 | $51.29 | 2400 |
| 2024-07-31 | 51.75 | $52.13 | 636 |
| 2024-07-30 | 51.69 | $51.08 | 1446 |
| 2024-07-29 | 51.85 | $51.27 | 2949 |
| 2024-07-26 | 51.99 | $51.48 | 340 |
| 2024-07-25 | 52.11 | $50.89 | 600 |
| 2024-07-24 | 52.37 | $51.08 | 1800 |
| 2024-07-23 | 52.64 | $51.61 | 1100 |
| 2024-07-22 | 52.83 | $52.11 | 1508 |
| 2024-07-19 | 52.96 | $51.65 | 500 |
| 2024-07-18 | 53.19 | $52.23 | 1933 |
| 2024-07-17 | 53.34 | $52.82 | 642 |
| 2024-07-16 | 53.38 | $53.55 | 4800 |
| 2024-07-15 | 53.27 | $53.31 | 10900 |
| 2024-07-12 | 53.20 | $53.91 | 813 |
| 2024-07-11 | 52.98 | $53.59 | 102 |
| 2024-07-10 | 52.79 | $53.32 | 1227 |
| 2024-07-09 | 52.62 | $53.06 | 1400 |
| 2024-07-08 | 52.48 | $52.89 | 2600 |
| 2024-07-05 | 52.35 | $53.05 | 1010 |
| 2024-07-03 | 52.16 | $52.73 | 1302 |
| 2024-07-02 | 52.01 | $51.97 | 541 |
| 2024-07-01 | 52.00 | $51.88 | 621 |
| 2024-06-28 | 52.00 | $51.75 | 800 |
| 2024-06-27 | 52.02 | $51.56 | 2300 |
| 2024-06-26 | 52.09 | $51.63 | 2800 |
| 2024-06-25 | 52.15 | $51.76 | 1129 |
| 2024-06-24 | 52.20 | $51.84 | 2600 |
| 2024-06-21 | 52.23 | $52.19 | 931 |
| 2024-06-20 | 52.19 | $52.45 | 3127 |
| 2024-06-18 | 52.08 | $52.61 | 4700 |
| 2024-06-17 | 51.93 | $52.22 | 3144 |
| 2024-06-14 | 51.82 | $51.85 | 1000 |
| 2024-06-13 | 51.78 | $51.80 | 3000 |
| 2024-06-12 | 51.74 | $51.84 | 1505 |
| 2024-06-11 | 51.69 | $51.29 | 2327 |
| 2024-06-10 | 51.74 | $51.54 | 434 |
| 2024-06-07 | 51.74 | $51.26 | 9102 |
| 2024-06-06 | 51.80 | $51.66 | 1920 |
| 2024-06-05 | 51.78 | $51.34 | 1922 |
| 2024-06-04 | 51.83 | $50.50 | 800 |
| 2024-06-03 | 52.05 | $51.41 | 700 |
| 2024-05-31 | 52.12 | $50.92 | 936 |
| 2024-05-30 | 52.30 | $51.35 | 600 |
| 2024-05-29 | 52.41 | $51.50 | 1635 |
| 2024-05-28 | 52.50 | $52.18 | 6131 |
| 2024-05-24 | 52.46 | $52.08 | 900 |
| 2024-05-23 | 52.43 | $51.81 | 1317 |
| 2024-05-22 | 52.45 | $52.19 | 3736 |
| 2024-05-21 | 52.38 | $52.42 | 1600 |
| 2024-05-20 | 52.24 | $52.79 | 1132 |
| 2024-05-17 | 52.00 | $52.85 | 300 |
| 2024-05-16 | 51.70 | $52.64 | 4925 |
| 2024-05-15 | 51.39 | $52.38 | 630 |
| 2024-05-14 | 51.08 | $51.75 | 2707 |
| 2024-05-13 | 50.85 | $51.42 | 1000 |
| 2024-05-10 | 50.65 | $51.05 | 2340 |
| 2024-05-09 | 50.50 | $50.83 | 600 |
| 2024-05-08 | 50.35 | $50.74 | 606 |
| 2024-05-07 | 50.21 | $50.73 | 200 |
| 2024-05-06 | 50.03 | $51.10 | 401 |
| 2024-05-03 | 49.75 | $51.10 | 912 |
| 2024-05-02 | 49.42 | $50.67 | 2100 |
| 2024-05-01 | 49.13 | $49.52 | 2022 |
| 2024-04-30 | 49.03 | $49.43 | 907 |
| 2024-04-29 | 48.94 | $49.98 | 236 |
| 2024-04-26 | 48.71 | $49.56 | 3000 |
| 2024-04-25 | 48.53 | $49.03 | 1030 |
| 2024-04-24 | 48.44 | $48.77 | 2600 |
| 2024-04-23 | 48.39 | $48.62 | 1200 |
| 2024-04-22 | 48.37 | $48.16 | 2500 |
| 2024-04-19 | 48.43 | $47.62 | 1700 |
| 2024-04-18 | 48.63 | $47.84 | 1143 |
| 2024-04-17 | 48.81 | $47.67 | 1230 |
| 2024-04-16 | 49.05 | $47.58 | 2825 |
| 2024-04-15 | 49.35 | $48.21 | 900 |
| 2024-04-12 | 49.57 | $48.62 | 1605 |
| 2024-04-11 | 49.73 | $49.73 | 1232 |
| 2024-04-10 | 49.69 | $49.42 | 700 |
| 2024-04-09 | 49.70 | $50.11 | 620 |
| 2024-04-08 | 49.56 | $49.82 | 709 |
| 2024-04-05 | 49.46 | $49.58 | 700 |
| 2024-04-04 | 49.39 | $49.40 | 1009 |
| 2024-04-03 | 49.35 | $49.52 | 1404 |
| 2024-04-02 | 49.27 | $49.33 | 802 |
| 2024-04-01 | 49.22 | $49.23 | 1538 |
| 2024-03-28 | 49.18 | $49.06 | 2800 |
| 2024-03-27 | 49.17 | $48.98 | 1600 |
| 2024-03-26 | 49.17 | $48.86 | 2431 |
| 2024-03-25 | 49.19 | $48.90 | 3633 |
| 2024-03-22 | 49.20 | $48.92 | 9200 |
| 2024-03-21 | 49.21 | $49.26 | 1300 |
| 2024-03-20 | 49.15 | $49.09 | 347 |
| 2024-03-19 | 49.11 | $48.56 | 2000 |
| 2024-03-18 | 49.18 | $48.76 | 1700 |
| 2024-03-15 | 49.21 | $48.80 | 3148 |
| 2024-03-14 | 49.23 | $49.04 | 74523 |
| 2024-03-13 | 49.21 | $49.17 | 2546 |
| 2024-03-12 | 49.15 | $49.53 | 2234 |
| 2024-03-11 | 48.99 | $49.06 | 6607 |
| 2024-03-08 | 48.92 | $48.98 | 1300 |
| 2024-03-07 | 48.84 | $49.14 | 1330 |
| 2024-03-06 | 48.71 | $48.80 | 1000 |
| 2024-03-05 | 48.63 | $48.30 | 3806 |
| 2024-03-04 | 48.64 | $48.72 | 4400 |
| 2024-03-01 | 48.56 | $48.82 | 3542 |
| 2024-02-29 | 48.44 | $48.25 | 200 |
| 2024-02-28 | 48.42 | $48.02 | 2300 |
| 2024-02-27 | 48.44 | $48.62 | 1008 |
| 2024-02-26 | 48.34 | $48.57 | 3800 |
| 2024-02-23 | 48.23 | $48.74 | 3200 |
| 2024-02-22 | 48.06 | $48.73 | 1700 |
| 2024-02-21 | 47.86 | $48.21 | 100 |
| 2024-02-20 | 47.74 | $48.12 | 3212 |
| 2024-02-16 | 47.62 | $48.08 | 1321 |
| 2024-02-15 | 47.48 | $47.83 | 1400 |
| 2024-02-14 | 47.37 | $47.61 | 1300 |
| 2024-02-13 | 47.29 | $46.94 | 500 |
| 2024-02-12 | 47.33 | $47.83 | 123 |
| 2024-02-09 | 47.19 | $47.71 | 500 |
| 2024-02-08 | 47.06 | $47.57 | 1500 |
| 2024-02-07 | 46.93 | $47.79 | 5300 |
| 2024-02-06 | 46.73 | $47.80 | 1300 |
| 2024-02-05 | 46.50 | $46.77 | 700 |
| 2024-02-02 | 46.45 | $46.77 | 1500 |
| 2024-02-01 | 46.39 | $46.85 | 1947 |
| 2024-01-31 | 46.31 | $46.35 | 1746 |
| 2024-01-30 | 46.32 | $46.40 | 1200 |
| 2024-01-29 | 46.31 | $46.68 | 500 |
| 2024-01-26 | 46.26 | $46.64 | 2001 |
| 2024-01-25 | 46.20 | $46.61 | 3100 |
| 2024-01-24 | 46.14 | $46.60 | 3606 |
| 2024-01-23 | 46.07 | $45.99 | 6244 |
| 2024-01-22 | 46.13 | $45.70 | 23900 |
| 2024-01-19 | 46.25 | $46.06 | 1600 |
| 2024-01-18 | 46.32 | $45.55 | 400 |
| 2024-01-17 | 46.51 | $45.19 | 4000 |
| 2024-01-16 | 46.81 | $45.86 | 4500 |
| 2024-01-12 | 47.02 | $46.90 | 1100 |
| 2024-01-11 | 47.04 | $46.69 | 2643 |
| 2024-01-10 | 47.11 | $46.43 | 900 |
| 2024-01-09 | 47.24 | $46.49 | 1500 |
| 2024-01-08 | 47.38 | $47.08 | 1000 |
| 2024-01-05 | 47.42 | $47.02 | 2300 |
| 2024-01-04 | 47.47 | $46.90 | 2200 |
| 2024-01-03 | 47.56 | $47.14 | 3500 |
| 2024-01-02 | 47.61 | $47.22 | 2500 |
| 2023-12-29 | 47.64 | $47.96 | 10800 |
| 2023-12-28 | 47.53 | $47.92 | 7800 |
| 2023-12-27 | 47.40 | $47.46 | 6600 |
| 2023-12-26 | 47.35 | $47.26 | 747 |
| 2023-12-22 | 47.32 | $47.04 | 10000 |
| 2023-12-21 | 47.34 | $47.18 | 2717 |
| 2023-12-20 | 47.33 | $46.31 | 6700 |
| 2023-12-19 | 47.50 | $47.11 | 3100 |
| 2023-12-18 | 47.52 | $46.82 | 3100 |
| 2023-12-15 | 47.61 | $47.91 | 2210 |
| 2023-12-14 | 47.48 | $48.23 | 1908 |
| 2023-12-13 | 47.25 | $47.45 | 4500 |
| 2023-12-12 | 47.15 | $46.96 | 1300 |
| 2023-12-11 | 47.13 | $46.82 | 2845 |
| 2023-12-08 | 47.14 | $46.65 | 1100 |
| 2023-12-07 | 47.18 | $46.87 | 2635 |
| 2023-12-06 | 47.18 | $46.71 | 4640 |
| 2023-12-05 | 47.21 | $46.66 | 2004 |
| 2023-12-04 | 47.25 | $46.85 | 600 |
| 2023-12-01 | 47.25 | $47.39 | 1513 |
| 2023-11-30 | 47.14 | $47.13 | 700 |
| 2023-11-29 | 47.06 | $47.00 | 1415 |
| 2023-11-28 | 46.98 | $47.27 | 1819 |
| 2023-11-27 | 46.84 | $46.82 | 25128 |
| 2023-11-24 | 46.76 | $46.97 | 1500 |
| 2023-11-22 | 46.63 | $46.84 | 332 |
| 2023-11-21 | 46.51 | $46.93 | 3500 |
| 2023-11-20 | 46.35 | $47.30 | 2500 |
| 2023-11-17 | 46.07 | $46.73 | 1700 |
| 2023-11-16 | 45.87 | $46.57 | 3237 |
| 2023-11-15 | 45.67 | $46.97 | 2804 |
| 2023-11-14 | 45.34 | $46.64 | 7637 |
| 2023-11-13 | 45.04 | $45.50 | 2726 |
| 2023-11-10 | 44.92 | $45.49 | 600 |
| 2023-11-09 | 44.79 | $45.09 | 17809 |
| 2023-11-08 | 44.72 | $45.51 | 1100 |
| 2023-11-07 | 44.55 | $45.67 | 2300 |
| 2023-11-06 | 44.32 | $45.79 | 101 |
| 2023-11-03 | 44.02 | $45.50 | 800 |
| 2023-11-02 | 43.75 | $44.65 | 4619 |
| 2023-11-01 | 43.60 | $43.83 | 8200 |
| 2023-10-31 | 43.62 | $43.46 | 607 |
| 2023-10-30 | 43.71 | $43.80 | 1300 |
| 2023-10-27 | 43.75 | $43.39 | 600 |
| 2023-10-26 | 43.89 | $43.41 | 9412 |
| 2023-10-25 | 44.05 | $43.67 | 12000 |
| 2023-10-24 | 44.18 | $44.24 | 5430 |
| 2023-10-23 | 44.22 | $43.64 | 5623 |
| 2023-10-20 | 44.39 | $43.69 | 1000 |
| 2023-10-19 | 44.58 | $44.22 | 10700 |
| 2023-10-18 | 44.69 | $44.32 | 1009 |
| 2023-10-17 | 44.80 | $45.02 | 2400 |
| 2023-10-16 | 44.78 | $45.17 | 1213 |
| 2023-10-13 | 44.73 | $44.93 | 1237 |
| 2023-10-12 | 44.72 | $45.11 | 100 |
| 2023-10-11 | 44.67 | $45.51 | 525 |
| 2023-10-10 | 44.53 | $45.29 | 1300 |
| 2023-10-09 | 44.42 | $44.59 | 3000 |
| 2023-10-06 | 44.44 | $44.78 | 1727 |
| 2023-10-05 | 44.43 | $44.14 | 1040 |
| 2023-10-04 | 44.56 | $44.09 | 5400 |
| 2023-10-03 | 44.71 | $44.07 | 3147 |
| 2023-10-02 | 44.90 | $44.61 | 2635 |
| 2023-09-29 | 45.01 | $44.87 | 1600 |
| 2023-09-28 | 45.09 | $44.82 | 1202 |
| 2023-09-27 | 45.19 | $44.66 | 5823 |
| 2023-09-26 | 45.34 | $44.57 | 1325 |
| 2023-09-25 | 45.53 | $45.26 | 1200 |
| 2023-09-22 | 45.61 | $45.44 | 2521 |
| 2023-09-21 | 45.67 | $44.91 | 17220 |
| 2023-09-20 | 45.86 | $45.71 | 5926 |
| 2023-09-19 | 45.90 | $45.80 | 411 |
| 2023-09-18 | 45.93 | $46.01 | 1539 |
| 2023-09-15 | 45.92 | $46.08 | 2800 |
| 2023-09-14 | 45.90 | $46.29 | 100 |
| 2023-09-13 | 45.83 | $45.93 | 1800 |
| 2023-09-12 | 45.82 | $45.85 | 1237 |
| 2023-09-11 | 45.83 | $46.13 | 800 |
| 2023-09-08 | 45.79 | $45.66 | 3000 |
| 2023-09-07 | 45.83 | $45.54 | 3800 |
| 2023-09-06 | 45.92 | $46.02 | 700 |
| 2023-09-05 | 45.91 | $46.25 | 5833 |
| 2023-09-01 | 45.86 | $46.43 | 1117 |
| 2023-08-31 | 45.76 | $46.07 | 1300 |
| 2023-08-30 | 45.72 | $46.45 | 1620 |
| 2023-08-29 | 45.60 | $46.59 | 1600 |
| 2023-08-28 | 45.43 | $45.94 | 442 |
| 2023-08-25 | 45.37 | $45.50 | 5246 |
| 2023-08-24 | 45.40 | $45.45 | 505 |
| 2023-08-23 | 45.44 | $45.69 | 2932 |
| 2023-08-22 | 45.45 | $44.99 | 1700 |
| 2023-08-21 | 45.61 | $45.02 | 155 |
| 2023-08-18 | 45.79 | $44.84 | 1006 |
| 2023-08-17 | 46.03 | $45.14 | 1200 |
| 2023-08-16 | 46.26 | $45.07 | 5700 |
| 2023-08-15 | 46.54 | $45.36 | 4900 |
| 2023-08-14 | 46.80 | $45.72 | 100 |
| 2023-08-11 | 47.04 | $46.03 | 1000 |
| 2023-08-10 | 47.24 | $46.62 | 2400 |
| 2023-08-09 | 47.35 | $46.64 | 2500 |
| 2023-08-08 | 47.47 | $46.58 | 1705 |
| 2023-08-07 | 47.62 | $47.08 | 5906 |
| 2023-08-04 | 47.69 | $47.08 | 414 |
| 2023-08-03 | 47.76 | $46.98 | 2924 |
| 2023-08-02 | 47.87 | $46.88 | 26100 |
| 2023-08-01 | 48.01 | $48.03 | 1511 |
| 2023-07-31 | 47.93 | $48.60 | 1400 |
| 2023-07-28 | 47.71 | $48.57 | 1405 |
| 2023-07-27 | 47.46 | $47.47 | 4824 |
| 2023-07-26 | 47.40 | $47.80 | 2421 |
| 2023-07-25 | 47.25 | $47.62 | 900 |
| 2023-07-24 | 47.12 | $47.33 | 4600 |
| 2023-07-21 | 47.02 | $46.80 | 1100 |
| 2023-07-20 | 47.02 | $46.80 | 5300 |
| 2023-07-19 | 47.02 | $47.17 | 14200 |
| 2023-07-18 | 46.93 | $47.23 | 5100 |
| 2023-07-17 | 46.81 | $47.44 | 600 |
| 2023-07-14 | 46.63 | $47.31 | 7000 |
| 2023-07-13 | 46.45 | $47.49 | 1000 |
| 2023-07-12 | 46.19 | $47.02 | 2700 |
| 2023-07-11 | 45.99 | $46.10 | 1900 |
| 2023-07-10 | 45.96 | $45.59 | 2222 |
| 2023-07-07 | 46.02 | $45.71 | 9238 |
| 2023-07-06 | 46.07 | $45.21 | 2300 |
| 2023-07-05 | 46.23 | $46.08 | 1426 |
| 2023-07-03 | 46.23 | $46.53 | 1600 |
| 2023-06-30 | 46.13 | $45.93 | 5300 |
| 2023-06-29 | 46.15 | $45.49 | 2116 |
| 2023-06-28 | 46.26 | $45.68 | 3715 |
| 2023-06-27 | 46.34 | $45.95 | 1200 |
| 2023-06-26 | 46.38 | $45.51 | 5024 |
| 2023-06-23 | 46.51 | $45.30 | 1428 |
| 2023-06-22 | 46.71 | $46.00 | 3200 |
| 2023-06-21 | 46.79 | $46.14 | 1210 |
| 2023-06-20 | 46.84 | $46.33 | 3400 |
| 2023-06-16 | 46.86 | $47.41 | 5800 |
| 2023-06-15 | 46.66 | $47.63 | 3242 |
| 2023-06-14 | 46.36 | $47.19 | 518 |
| 2023-06-13 | 46.11 | $46.92 | 1200 |
| 2023-06-12 | 45.88 | $46.62 | 2202 |
| 2023-06-09 | 45.66 | $46.42 | 1300 |
| 2023-06-08 | 45.46 | $46.20 | 3340 |
| 2023-06-07 | 45.26 | $45.88 | 12900 |
| 2023-06-06 | 45.09 | $45.92 | 30738 |
| 2023-06-05 | 44.89 | $45.54 | 3063 |
| 2023-06-02 | 44.74 | $45.59 | 1521 |
| 2023-06-01 | 44.55 | $44.87 | 4200 |
| 2023-05-31 | 44.48 | $44.18 | 3311 |
| 2023-05-30 | 44.55 | $44.41 | 3229 |
| 2023-05-26 | 44.58 | $44.86 | 200 |
| 2023-05-25 | 44.52 | $44.22 | 200 |
| 2023-05-24 | 44.59 | $44.17 | 2800 |
| 2023-05-23 | 44.67 | $44.41 | 3023 |
| 2023-05-22 | 44.72 | $45.00 | 3130 |
| 2023-05-19 | 44.65 | $44.64 | 1428 |
| 2023-05-18 | 44.65 | $44.65 | 2228 |
| 2023-05-17 | 44.64 | $44.75 | 900 |
| 2023-05-16 | 44.61 | $44.56 | 3700 |
| 2023-05-15 | 44.62 | $44.93 | 400 |
| 2023-05-12 | 44.55 | $44.12 | 900 |
| 2023-05-11 | 44.63 | $44.56 | 1200 |
| 2023-05-10 | 44.64 | $44.77 | 719 |
| 2023-05-09 | 44.61 | $44.68 | 3400 |
| 2023-05-08 | 44.59 | $45.04 | 200 |
| 2023-05-05 | 44.49 | $45.03 | 2100 |
| 2023-05-04 | 44.37 | $44.51 | 3600 |
| 2023-05-03 | 44.35 | $44.11 | 1500 |
| 2023-05-02 | 44.40 | $44.07 | 1300 |
| 2023-05-01 | 44.48 | $44.50 | 1509 |
| 2023-04-28 | 44.48 | $44.61 | 800 |
| 2023-04-27 | 44.45 | $44.36 | 2008 |
| 2023-04-26 | 44.47 | $43.77 | 4017 |
| 2023-04-25 | 44.62 | $43.47 | 600 |
| 2023-04-24 | 44.85 | $44.27 | 2103 |
| 2023-04-21 | 44.96 | $44.38 | 1700 |
| 2023-04-20 | 45.05 | $44.81 | 3000 |
| 2023-04-19 | 45.07 | $44.93 | 3747 |
| 2023-04-18 | 45.07 | $45.30 | 600 |
| 2023-04-17 | 44.98 | $45.35 | 1206 |
| 2023-04-14 | 44.87 | $45.24 | 3441 |
| 2023-04-13 | 44.76 | $45.54 | 3000 |
| 2023-04-12 | 44.57 | $44.83 | 12100 |
| 2023-04-11 | 44.50 | $45.02 | 10828 |
| 2023-04-10 | 44.38 | $44.67 | 7900 |
| 2023-04-06 | 44.31 | $44.60 | 7800 |
| 2023-04-05 | 44.24 | $44.45 | 46400 |
| 2023-04-04 | 44.19 | $44.86 | 14841 |
| 2023-04-03 | 44.06 | $44.82 | 4400 |
| 2023-03-31 | 43.90 | $44.78 | 716 |
| 2023-03-30 | 43.73 | $44.79 | 4035 |
| 2023-03-29 | 43.54 | $44.27 | 44600 |
| 2023-03-28 | 43.42 | $44.16 | 3900 |
| 2023-03-27 | 43.31 | $43.68 | 4812 |
| 2023-03-24 | 43.29 | $43.87 | 27402 |
| 2023-03-23 | 43.22 | $44.04 | 6300 |
| 2023-03-22 | 43.12 | $43.56 | 6641 |
| 2023-03-21 | 43.10 | $43.39 | 10138 |
| 2023-03-20 | 43.12 | $43.01 | 4322 |
| 2023-03-17 | 43.22 | $43.01 | 5128 |
| 2023-03-16 | 43.34 | $43.27 | 113716 |
| 2023-03-15 | 43.44 | $42.49 | 3339 |
| 2023-03-14 | 43.72 | $43.25 | 1800 |
| 2023-03-13 | 43.88 | $43.26 | 541 |
| 2023-03-10 | 44.07 | $43.28 | 812 |
| 2023-03-09 | 44.29 | $43.58 | 4400 |
| 2023-03-08 | 44.49 | $44.49 | 742 |
| 2023-03-07 | 44.53 | $44.27 | 1348 |
| 2023-03-06 | 44.62 | $44.98 | 2443 |
| 2023-03-03 | 44.58 | $45.07 | 14232 |
| 2023-03-02 | 44.52 | $44.74 | 6713 |
| 2023-03-01 | 44.52 | $44.51 | 8600 |
| 2023-02-28 | 44.57 | $43.68 | 4300 |
| 2023-02-27 | 44.80 | $43.95 | 2200 |
| 2023-02-24 | 45.02 | $43.73 | 11118 |
| 2023-02-23 | 45.32 | $44.68 | 1535 |
| 2023-02-22 | 45.46 | $44.33 | 5200 |
| 2023-02-21 | 45.71 | $44.61 | 3900 |
| 2023-02-17 | 45.93 | $45.07 | 1110 |
| 2023-02-16 | 46.10 | $45.33 | 700 |
| 2023-02-15 | 46.23 | $45.29 | 1701 |
| 2023-02-14 | 46.39 | $45.71 | 4200 |
| 2023-02-13 | 46.49 | $45.86 | 1800 |
| 2023-02-10 | 46.57 | $45.59 | 1711 |
| 2023-02-09 | 46.71 | $45.97 | 1215 |
| 2023-02-08 | 46.80 | $45.78 | 4713 |
| 2023-02-07 | 46.93 | $45.85 | 500 |
| 2023-02-06 | 47.07 | $45.59 | 1405 |
| 2023-02-03 | 47.28 | $46.22 | 3934 |
| 2023-02-02 | 47.38 | $47.00 | 2216 |
| 2023-02-01 | 47.33 | $47.14 | 7443 |
| 2023-01-31 | 47.23 | $46.51 | 3837 |
| 2023-01-30 | 47.24 | $46.50 | 1206 |
| 2023-01-27 | 47.25 | $47.30 | 2104 |
| 2023-01-26 | 47.09 | $47.50 | 3740 |
| 2023-01-25 | 46.85 | $47.06 | 1110 |
| 2023-01-24 | 46.66 | $47.10 | 200 |
| 2023-01-23 | 46.42 | $47.16 | 2002 |
| 2023-01-20 | 46.12 | $46.71 | 949 |
| 2023-01-19 | 45.86 | $46.16 | 1703 |
| 2023-01-18 | 45.67 | $45.72 | 400 |
| 2023-01-17 | 45.53 | $46.04 | 2700 |
| 2023-01-13 | 45.30 | $46.14 | 1700 |
| 2023-01-12 | 45.01 | $45.95 | 1900 |
| 2023-01-11 | 44.70 | $45.68 | 4405 |
| 2023-01-10 | 44.40 | $45.54 | 1100 |
| 2023-01-09 | 44.07 | $45.23 | 2509 |
| 2023-01-06 | 43.76 | $44.96 | 4222 |
| 2023-01-05 | 43.44 | $43.96 | 700 |
| 2023-01-04 | 43.28 | $44.07 | 514 |
| 2023-01-03 | 43.07 | $42.92 | 1400 |
| 2022-12-30 | 43.07 | $42.70 | 24118 |
| 2022-12-29 | 43.12 | $43.14 | 1324 |
| 2022-12-28 | 43.07 | $42.41 | 9000 |
| 2022-12-27 | 43.17 | $43.11 | 1000 |
| 2022-12-23 | 43.14 | $42.50 | 7500 |
| 2022-12-22 | 43.23 | $42.48 | 6902 |
| 2022-12-21 | 43.33 | $42.90 | 9300 |
| 2022-12-20 | 43.36 | $42.51 | 72400 |
| 2022-12-19 | 43.47 | $42.50 | 3800 |
| 2022-12-16 | 43.59 | $42.46 | 345 |
| 2022-12-15 | 43.74 | $42.35 | 5328 |
| 2022-12-14 | 43.94 | $43.77 | 8400 |
| 2022-12-13 | 43.86 | $43.62 | 29015 |
| 2022-12-12 | 43.79 | $43.35 | 4145 |
| 2022-12-09 | 43.76 | $43.44 | 1800 |
| 2022-12-08 | 43.71 | $43.71 | 400 |
| 2022-12-07 | 43.58 | $43.33 | 3541 |
| 2022-12-06 | 43.50 | $43.41 | 3113 |
| 2022-12-05 | 43.39 | $43.50 | 1900 |
| 2022-12-02 | 43.24 | $43.97 | 2600 |
| 2022-12-01 | 42.95 | $43.84 | 200 |
| 2022-11-30 | 42.64 | $44.13 | 28800 |
| 2022-11-29 | 42.21 | $42.66 | 2400 |
| 2022-11-28 | 42.02 | $41.92 | 6000 |
| 2022-11-25 | 41.95 | $41.98 | 100 |
| 2022-11-23 | 41.85 | $41.97 | 4216 |
| 2022-11-22 | 41.74 | $41.69 | 6300 |
| 2022-11-21 | 41.66 | $41.59 | 8200 |
| 2022-11-18 | 41.58 | $41.90 | 20400 |
| 2022-11-17 | 41.42 | $42.20 | 5800 |
| 2022-11-16 | 41.17 | $42.05 | 3918 |
| 2022-11-15 | 40.90 | $42.84 | 7918 |
| 2022-11-14 | 40.42 | $42.03 | 3600 |
| 2022-11-11 | 40.03 | $42.10 | 3500 |
| 2022-11-10 | 39.57 | $41.46 | 12002 |
| 2022-11-09 | 39.16 | $39.93 | 24106 |
| 2022-11-08 | 39.01 | $40.65 | 2241 |
| 2022-11-07 | 38.69 | $40.40 | 40400 |
| 2022-11-04 | 38.37 | $40.28 | 7630 |
| 2022-11-03 | 38.02 | $38.73 | 12400 |
| 2022-11-02 | 37.96 | $38.49 | 70900 |
| 2022-11-01 | 37.93 | $38.81 | 29500 |
| 2022-10-31 | 37.84 | $38.15 | 92820 |
| 2022-10-28 | 37.88 | $38.22 | 7110 |
| 2022-10-27 | 37.91 | $38.39 | 7200 |
| 2022-10-26 | 37.92 | $38.53 | 7500 |
| 2022-10-25 | 37.91 | $38.04 | 17100 |
| 2022-10-24 | 38.00 | $37.62 | 11845 |
| 2022-10-21 | 38.21 | $38.93 | 59300 |
| 2022-10-20 | 38.17 | $38.53 | 97800 |
| 2022-10-19 | 38.23 | $38.27 | 7100 |
| 2022-10-18 | 38.35 | $38.98 | 6700 |
| 2022-10-17 | 38.35 | $38.96 | 4700 |
| 2022-10-14 | 38.36 | $38.01 | 26702 |
| 2022-10-13 | 38.58 | $38.53 | 8800 |
| 2022-10-12 | 38.73 | $38.35 | 23600 |
| 2022-10-11 | 38.95 | $38.24 | 18437 |
| 2022-10-10 | 39.24 | $38.94 | 119400 |
| 2022-10-07 | 39.43 | $39.34 | 3720 |
| 2022-10-06 | 39.57 | $40.16 | 6600 |
| 2022-10-05 | 39.57 | $40.35 | 10300 |
| 2022-10-04 | 39.54 | $40.64 | 13236 |
| 2022-10-03 | 39.45 | $39.32 | 11047 |
| 2022-09-30 | 39.63 | $38.73 | 20200 |
| 2022-09-29 | 39.97 | $38.73 | 13900 |
| 2022-09-28 | 40.38 | $39.70 | 7400 |
| 2022-09-27 | 40.65 | $39.45 | 8000 |
| 2022-09-26 | 41.02 | $39.47 | 17525 |
| 2022-09-23 | 41.45 | $39.98 | 6700 |
| 2022-09-22 | 41.85 | $41.11 | 4200 |
| 2022-09-21 | 42.08 | $41.28 | 1914 |
| 2022-09-20 | 42.31 | $41.88 | 600 |
| 2022-09-19 | 42.46 | $42.10 | 2600 |
| 2022-09-16 | 42.59 | $41.98 | 700 |
| 2022-09-15 | 42.76 | $42.29 | 19500 |
| 2022-09-14 | 42.90 | $42.81 | 62140 |
| 2022-09-13 | 42.96 | $42.42 | 19834 |
| 2022-09-12 | 43.10 | $43.69 | 100 |
| 2022-09-09 | 43.01 | $43.20 | 1341 |
| 2022-09-08 | 43.00 | $42.54 | 400 |
| 2022-09-07 | 43.14 | $42.73 | 10200 |
| 2022-09-06 | 43.25 | $42.33 | 615 |
| 2022-09-02 | 43.48 | $42.80 | 2600 |
| 2022-09-01 | 43.64 | $43.16 | 7800 |
| 2022-08-31 | 43.74 | $43.43 | 1436 |
| 2022-08-30 | 43.82 | $43.17 | 3100 |
| 2022-08-29 | 43.95 | $43.60 | 1041 |
| 2022-08-26 | 44.02 | $43.90 | 4400 |
| 2022-08-25 | 44.04 | $44.34 | 4100 |
| 2022-08-24 | 43.96 | $43.75 | 600 |
| 2022-08-23 | 44.00 | $43.59 | 3000 |
| 2022-08-22 | 44.07 | $43.42 | 948 |
| 2022-08-19 | 44.19 | $43.70 | 22800 |
| 2022-08-18 | 44.27 | $44.19 | 3800 |
| 2022-08-17 | 44.27 | $44.47 | 700 |
| 2022-08-16 | 44.19 | $44.74 | 608 |
| 2022-08-15 | 44.05 | $44.68 | 746 |
| 2022-08-12 | 43.90 | $44.82 | 10400 |
| 2022-08-11 | 43.69 | $44.42 | 3900 |
| 2022-08-10 | 43.54 | $44.28 | 2400 |
| 2022-08-09 | 43.38 | $43.70 | 3100 |
| 2022-08-08 | 43.33 | $43.86 | 2240 |
| 2022-08-05 | 43.24 | $43.76 | 8100 |
| 2022-08-04 | 43.15 | $43.69 | 3700 |
| 2022-08-03 | 43.06 | $43.43 | 3042 |
| 2022-08-02 | 43.02 | $43.13 | 8343 |
| 2022-08-01 | 43.04 | $43.34 | 3734 |
| 2022-07-29 | 43.01 | $43.60 | 3100 |
| 2022-07-28 | 42.93 | $43.80 | 4424 |
| 2022-07-27 | 42.80 | $43.61 | 4103 |
| 2022-07-26 | 42.69 | $42.90 | 1900 |
| 2022-07-25 | 42.71 | $43.31 | 700 |
| 2022-07-22 | 42.66 | $43.19 | 10626 |
| 2022-07-21 | 42.62 | $43.52 | 5400 |
| 2022-07-20 | 42.52 | $43.09 | 2600 |
| 2022-07-19 | 42.49 | $43.26 | 3824 |
| 2022-07-18 | 42.43 | $42.61 | 10500 |
| 2022-07-15 | 42.49 | $42.32 | 4800 |
| 2022-07-14 | 42.64 | $42.19 | 4000 |
| 2022-07-13 | 42.84 | $42.52 | 4700 |
| 2022-07-12 | 43.01 | $42.58 | 3500 |
| 2022-07-11 | 43.20 | $42.73 | 10901 |
| 2022-07-08 | 43.40 | $43.85 | 3800 |
| 2022-07-07 | 43.39 | $43.74 | 18400 |
| 2022-07-06 | 43.41 | $42.87 | 4600 |
| 2022-07-05 | 43.63 | $43.08 | 2700 |
| 2022-07-01 | 43.83 | $43.60 | 27100 |
| 2022-06-30 | 43.97 | $43.79 | 5100 |
| 2022-06-29 | 44.09 | $44.14 | 4700 |
| 2022-06-28 | 44.16 | $44.40 | 3700 |
| 2022-06-27 | 44.19 | $44.65 | 1321 |
| 2022-06-24 | 44.18 | $44.48 | 800 |
| 2022-06-23 | 44.21 | $43.62 | 3200 |
| 2022-06-22 | 44.43 | $43.51 | 842 |
| 2022-06-21 | 44.71 | $44.21 | 9009 |
| 2022-06-17 | 44.89 | $43.80 | 11039 |
| 2022-06-16 | 45.19 | $43.67 | 6235 |
| 2022-06-15 | 45.57 | $45.04 | 3700 |
| 2022-06-14 | 45.72 | $44.44 | 400 |
| 2022-06-13 | 46.02 | $44.03 | 2500 |
| 2022-06-10 | 46.46 | $45.74 | 2000 |
| 2022-06-09 | 46.62 | $46.34 | 226 |
| 2022-06-08 | 46.67 | $47.22 | 23609 |
| 2022-06-07 | 46.54 | $47.17 | 100 |
| 2022-06-06 | 46.40 | $47.11 | 1947 |
| 2022-06-03 | 46.25 | $47.00 | 4520 |
| 2022-06-02 | 46.11 | $47.71 | 8600 |
| 2022-06-01 | 45.79 | $47.17 | 3300 |
| 2022-05-31 | 45.53 | $47.35 | 1932 |
| 2022-05-27 | 45.20 | $46.67 | 15115 |
| 2022-05-26 | 44.96 | $46.23 | 9609 |
| 2022-05-25 | 44.78 | $45.44 | 11247 |
| 2022-05-24 | 44.74 | $45.41 | 22500 |
| 2022-05-23 | 44.71 | $46.06 | 12118 |
| 2022-05-20 | 44.54 | $45.60 | 4145 |
| 2022-05-19 | 44.45 | $45.47 | 9800 |
| 2022-05-18 | 44.38 | $44.92 | 5134 |
| 2022-05-17 | 44.42 | $45.80 | 8802 |
| 2022-05-16 | 44.29 | $44.74 | 6400 |
| 2022-05-13 | 44.37 | $44.74 | 637 |
| 2022-05-12 | 44.48 | $43.49 | 4621 |
| 2022-05-11 | 44.87 | $43.78 | 6204 |
| 2022-05-10 | 45.27 | $44.16 | 1400 |
| 2022-05-09 | 45.67 | $43.91 | 13000 |
| 2022-05-06 | 46.18 | $45.22 | 18400 |
| 2022-05-05 | 46.52 | $45.87 | 3927 |
| 2022-05-04 | 46.77 | $47.65 | 318 |
| 2022-05-03 | 46.70 | $47.05 | 900 |
| 2022-05-02 | 46.75 | $46.60 | 4800 |
| 2022-04-29 | 46.90 | $46.71 | 2100 |
| 2022-04-28 | 47.07 | $46.79 | 1500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
75.23
2026-07-24
Close Price
$74.98
Vol: 14000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
37.90
Average
53.04
Maximum
82.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 75.23 | $74.98 | 14000 |
| 2026-07-23 | 75.67 | $76.29 | 21934 |
| 2026-07-22 | 75.81 | $76.95 | 12400 |
| 2026-07-21 | 75.81 | $77.23 | 25400 |
| 2026-07-20 | 75.74 | $75.11 | 16600 |
| 2026-07-17 | 76.35 | $75.08 | 61100 |
| 2026-07-16 | 77.13 | $76.22 | 3700 |
| 2026-07-15 | 77.74 | $77.47 | 16100 |
| 2026-07-14 | 78.10 | $77.86 | 11000 |
| 2026-07-13 | 78.43 | $76.90 | 6500 |
| 2026-07-10 | 79.15 | $79.73 | 4549 |
| 2026-07-09 | 79.13 | $79.52 | 1700 |
| 2026-07-08 | 79.20 | $78.63 | 10545 |
| 2026-07-07 | 79.56 | $78.28 | 12903 |
| 2026-07-06 | 80.12 | $80.79 | 13930 |
| 2026-07-02 | 80.01 | $78.15 | 20906 |
| 2026-07-01 | 80.72 | $79.24 | 15400 |
| 2026-06-30 | 81.23 | $81.84 | 4300 |
| 2026-06-29 | 81.02 | $80.39 | 5800 |
| 2026-06-26 | 81.23 | $80.15 | 15221 |
| 2026-06-25 | 81.55 | $80.76 | 4900 |
| 2026-06-24 | 81.73 | $80.04 | 16603 |
| 2026-06-23 | 82.17 | $79.99 | 17915 |
| 2026-06-22 | 82.70 | $84.57 | 5437 |
| 2026-06-18 | 81.88 | $84.26 | 5924 |
| 2026-06-17 | 80.97 | $81.46 | 3400 |
| 2026-06-16 | 80.73 | $81.47 | 12100 |
| 2026-06-15 | 80.42 | $82.93 | 9024 |
| 2026-06-12 | 79.57 | $80.36 | 11200 |
| 2026-06-11 | 79.35 | $79.87 | 23700 |
| 2026-06-10 | 79.22 | $76.63 | 25700 |
| 2026-06-09 | 80.09 | $77.79 | 14100 |
| 2026-06-08 | 80.78 | $78.14 | 15646 |
| 2026-06-05 | 81.48 | $76.69 | 147442 |
| 2026-06-04 | 82.78 | $81.80 | 7600 |
| 2026-06-03 | 82.70 | $82.40 | 5600 |
| 2026-06-02 | 82.39 | $83.61 | 8600 |
| 2026-06-01 | 81.60 | $83.07 | 11006 |
| 2026-05-29 | 80.77 | $81.48 | 7936 |
| 2026-05-28 | 80.23 | $81.32 | 17300 |
| 2026-05-27 | 79.60 | $80.75 | 5446 |
| 2026-05-26 | 78.99 | $81.01 | 14600 |
| 2026-05-22 | 78.15 | $77.79 | 15800 |
| 2026-05-21 | 78.12 | $77.75 | 4640 |
| 2026-05-20 | 78.08 | $76.83 | 10000 |
| 2026-05-19 | 78.31 | $75.37 | 16800 |
| 2026-05-18 | 79.03 | $76.31 | 3440 |
| 2026-05-15 | 79.57 | $76.76 | 3600 |
| 2026-05-14 | 80.06 | $79.40 | 2407 |
| 2026-05-13 | 79.78 | $79.16 | 3600 |
| 2026-05-12 | 79.48 | $77.59 | 7147 |
| 2026-05-11 | 79.57 | $80.10 | 4505 |
| 2026-05-08 | 78.84 | $79.96 | 4000 |
| 2026-05-07 | 77.96 | $78.33 | 6200 |
| 2026-05-06 | 77.36 | $79.13 | 22600 |
| 2026-05-05 | 76.34 | $76.84 | 4143 |
| 2026-05-04 | 75.80 | $75.08 | 8000 |
| 2026-05-01 | 75.66 | $75.14 | 33339 |
| 2026-04-30 | 75.45 | $75.11 | 7711 |
| 2026-04-29 | 75.18 | $73.56 | 2944 |
| 2026-04-28 | 75.30 | $73.83 | 1100 |
| 2026-04-27 | 75.33 | $74.47 | 9046 |
| 2026-04-24 | 75.13 | $74.67 | 1717 |
| 2026-04-23 | 74.80 | $73.42 | 2936 |
| 2026-04-22 | 74.75 | $74.99 | 1340 |
| 2026-04-21 | 74.16 | $73.44 | 1600 |
| 2026-04-20 | 73.89 | $74.24 | 3700 |
| 2026-04-17 | 73.28 | $74.79 | 3200 |
| 2026-04-16 | 72.34 | $73.17 | 5328 |
| 2026-04-15 | 71.68 | $73.08 | 11900 |
| 2026-04-14 | 70.88 | $73.09 | 3400 |
| 2026-04-13 | 69.88 | $71.85 | 14202 |
| 2026-04-10 | 69.05 | $71.49 | 4908 |
| 2026-04-09 | 68.14 | $71.06 | 3830 |
| 2026-04-08 | 67.17 | $71.09 | 4638 |
| 2026-04-07 | 65.99 | $67.38 | 10615 |
| 2026-04-06 | 65.73 | $67.17 | 28348 |
| 2026-04-02 | 65.51 | $66.75 | 5100 |
| 2026-04-01 | 65.39 | $67.33 | 13000 |
| 2026-03-31 | 65.08 | $66.57 | 16600 |
| 2026-03-30 | 64.98 | $64.38 | 12000 |
| 2026-03-27 | 65.57 | $65.26 | 10500 |
| 2026-03-26 | 66.04 | $65.48 | 10417 |
| 2026-03-25 | 66.56 | $67.85 | 3900 |
| 2026-03-24 | 66.48 | $66.82 | 6700 |
| 2026-03-23 | 66.72 | $67.85 | 26528 |
| 2026-03-20 | 66.72 | $66.09 | 15200 |
| 2026-03-19 | 67.29 | $68.12 | 8219 |
| 2026-03-18 | 67.38 | $67.96 | 3835 |
| 2026-03-17 | 67.55 | $69.13 | 9243 |
| 2026-03-16 | 67.42 | $68.49 | 24300 |
| 2026-03-13 | 67.48 | $66.66 | 33635 |
| 2026-03-12 | 68.16 | $66.72 | 141728 |
| 2026-03-11 | 69.00 | $68.93 | 25129 |
| 2026-03-10 | 69.33 | $68.83 | 139100 |
| 2026-03-09 | 69.78 | $68.76 | 15300 |
| 2026-03-06 | 70.37 | $67.80 | 4331 |
| 2026-03-05 | 71.40 | $68.33 | 11300 |
| 2026-03-04 | 72.49 | $69.80 | 21824 |
| 2026-03-03 | 73.34 | $69.50 | 18145 |
| 2026-03-02 | 74.47 | $72.84 | 7232 |
| 2026-02-27 | 74.76 | $74.19 | 937 |
| 2026-02-26 | 74.66 | $74.50 | 16327 |
| 2026-02-25 | 74.43 | $75.06 | 5400 |
| 2026-02-24 | 73.93 | $74.40 | 9600 |
| 2026-02-23 | 73.52 | $73.40 | 6629 |
| 2026-02-20 | 73.31 | $73.85 | 12515 |
| 2026-02-19 | 72.90 | $72.28 | 9800 |
| 2026-02-18 | 72.86 | $72.57 | 5000 |
| 2026-02-17 | 72.71 | $72.23 | 2500 |
| 2026-02-13 | 72.61 | $72.39 | 6500 |
| 2026-02-12 | 72.41 | $72.17 | 2300 |
| 2026-02-11 | 72.22 | $73.04 | 3131 |
| 2026-02-10 | 71.69 | $72.03 | 3900 |
| 2026-02-09 | 71.34 | $71.99 | 3005 |
| 2026-02-06 | 70.90 | $71.10 | 3600 |
| 2026-02-05 | 70.64 | $69.42 | 9700 |
| 2026-02-04 | 70.84 | $69.77 | 5015 |
| 2026-02-03 | 70.94 | $70.38 | 6300 |
| 2026-02-02 | 70.86 | $70.05 | 4439 |
| 2026-01-30 | 70.83 | $69.76 | 22604 |
| 2026-01-29 | 70.87 | $70.92 | 4000 |
| 2026-01-28 | 70.53 | $71.16 | 2820 |
| 2026-01-27 | 70.02 | $70.78 | 6300 |
| 2026-01-26 | 69.49 | $69.50 | 3800 |
| 2026-01-23 | 69.22 | $69.36 | 2410 |
| 2026-01-22 | 68.93 | $69.03 | 16300 |
| 2026-01-21 | 68.66 | $68.48 | 2643 |
| 2026-01-20 | 68.48 | $67.52 | 4838 |
| 2026-01-16 | 68.55 | $68.31 | 6129 |
| 2026-01-15 | 68.37 | $68.65 | 10900 |
| 2026-01-14 | 68.02 | $68.04 | 8200 |
| 2026-01-13 | 67.77 | $67.65 | 136144 |
| 2026-01-12 | 67.58 | $68.18 | 1700 |
| 2026-01-09 | 67.15 | $67.34 | 1500 |
| 2026-01-08 | 66.89 | $67.04 | 8300 |
| 2026-01-07 | 66.65 | $67.30 | 3436 |
| 2026-01-06 | 66.26 | $67.58 | 4100 |
| 2026-01-05 | 65.69 | $66.99 | 4531 |
| 2026-01-02 | 65.17 | $66.51 | 3838 |
| 2025-12-31 | 64.69 | $64.97 | 1300 |
| 2025-12-30 | 64.60 | $65.09 | 1300 |
| 2025-12-29 | 64.44 | $64.91 | 4600 |
| 2025-12-26 | 64.30 | $65.07 | 2210 |
| 2025-12-24 | 64.09 | $64.76 | 800 |
| 2025-12-23 | 63.94 | $64.62 | 5800 |
| 2025-12-22 | 63.79 | $64.33 | 4700 |
| 2025-12-19 | 63.72 | $64.07 | 8500 |
| 2025-12-18 | 63.72 | $63.37 | 19014 |
| 2025-12-17 | 63.95 | $62.55 | 2926 |
| 2025-12-16 | 64.49 | $63.02 | 1700 |
| 2025-12-15 | 65.00 | $64.71 | 819 |
| 2025-12-12 | 65.10 | $64.70 | 1400 |
| 2025-12-11 | 65.21 | $65.45 | 2200 |
| 2025-12-10 | 65.11 | $65.63 | 1339 |
| 2025-12-09 | 64.93 | $65.17 | 7723 |
| 2025-12-08 | 64.86 | $65.04 | 3100 |
| 2025-12-05 | 64.81 | $65.26 | 2938 |
| 2025-12-04 | 64.68 | $65.00 | 2831 |
| 2025-12-03 | 64.60 | $65.05 | 2928 |
| 2025-12-02 | 64.50 | $65.15 | 4627 |
| 2025-12-01 | 64.34 | $64.95 | 2500 |
| 2025-11-28 | 64.22 | $65.05 | 2042 |
| 2025-11-26 | 64.04 | $64.90 | 6900 |
| 2025-11-25 | 63.88 | $64.28 | 2020 |
| 2025-11-24 | 63.88 | $63.94 | 1235 |
| 2025-11-21 | 64.00 | $63.19 | 1533 |
| 2025-11-20 | 64.39 | $63.22 | 84900 |
| 2025-11-19 | 64.85 | $64.13 | 746 |
| 2025-11-18 | 65.14 | $64.26 | 2916 |
| 2025-11-17 | 65.44 | $64.80 | 1345 |
| 2025-11-14 | 65.64 | $65.43 | 3700 |
| 2025-11-13 | 65.68 | $65.32 | 6026 |
| 2025-11-12 | 65.75 | $65.96 | 3200 |
| 2025-11-11 | 65.64 | $65.90 | 1746 |
| 2025-11-10 | 65.51 | $65.86 | 3700 |
| 2025-11-07 | 65.36 | $64.60 | 5828 |
| 2025-11-06 | 65.57 | $64.93 | 5200 |
| 2025-11-05 | 65.72 | $65.47 | 531 |
| 2025-11-04 | 65.72 | $64.82 | 4030 |
| 2025-11-03 | 65.92 | $66.12 | 3017 |
| 2025-10-31 | 65.74 | $65.44 | 1830 |
| 2025-10-30 | 65.73 | $65.49 | 1800 |
| 2025-10-29 | 65.69 | $66.19 | 2800 |
| 2025-10-28 | 65.40 | $65.85 | 3000 |
| 2025-10-27 | 65.16 | $65.86 | 1300 |
| 2025-10-24 | 64.84 | $65.27 | 4541 |
| 2025-10-23 | 64.64 | $64.88 | 1600 |
| 2025-10-22 | 64.51 | $64.55 | 2600 |
| 2025-10-21 | 64.45 | $64.55 | 3636 |
| 2025-10-20 | 64.37 | $65.15 | 3200 |
| 2025-10-17 | 64.07 | $64.31 | 3726 |
| 2025-10-16 | 63.98 | $64.51 | 4809 |
| 2025-10-15 | 63.79 | $64.11 | 15846 |
| 2025-10-14 | 63.69 | $62.99 | 12016 |
| 2025-10-13 | 63.92 | $63.68 | 2000 |
| 2025-10-10 | 63.98 | $61.83 | 6300 |
| 2025-10-09 | 64.62 | $64.10 | 2212 |
| 2025-10-08 | 64.68 | $64.71 | 1200 |
| 2025-10-07 | 64.55 | $64.24 | 3500 |
| 2025-10-06 | 64.53 | $64.80 | 2800 |
| 2025-10-03 | 64.32 | $64.42 | 2704 |
| 2025-10-02 | 64.16 | $64.29 | 4400 |
| 2025-10-01 | 64.01 | $64.21 | 2203 |
| 2025-09-30 | 63.83 | $63.57 | 3239 |
| 2025-09-29 | 63.81 | $63.27 | 3800 |
| 2025-09-26 | 63.86 | $62.83 | 24800 |
| 2025-09-25 | 64.06 | $63.09 | 9105 |
| 2025-09-24 | 64.20 | $63.44 | 4000 |
| 2025-09-23 | 64.24 | $63.83 | 16341 |
| 2025-09-22 | 64.16 | $63.98 | 2200 |
| 2025-09-19 | 63.99 | $63.73 | 5900 |
| 2025-09-18 | 63.84 | $63.96 | 12716 |
| 2025-09-17 | 63.57 | $64.07 | 9231 |
| 2025-09-16 | 63.20 | $63.82 | 8500 |
| 2025-09-15 | 62.80 | $63.37 | 4013 |
| 2025-09-12 | 62.44 | $63.04 | 2819 |
| 2025-09-11 | 62.10 | $63.09 | 7543 |
| 2025-09-10 | 61.66 | $62.52 | 2300 |
| 2025-09-09 | 61.29 | $62.05 | 3433 |
| 2025-09-08 | 60.98 | $61.74 | 2828 |
| 2025-09-05 | 60.71 | $61.20 | 1100 |
| 2025-09-04 | 60.53 | $60.36 | 1300 |
| 2025-09-03 | 60.59 | $60.51 | 6800 |
| 2025-09-02 | 60.61 | $60.14 | 5031 |
| 2025-08-29 | 60.74 | $60.40 | 700 |
| 2025-08-28 | 60.82 | $60.71 | 1600 |
| 2025-08-27 | 60.82 | $60.48 | 12100 |
| 2025-08-26 | 60.87 | $60.82 | 2200 |
| 2025-08-25 | 60.83 | $61.01 | 900 |
| 2025-08-22 | 60.72 | $61.26 | 6701 |
| 2025-08-21 | 60.49 | $60.20 | 1846 |
| 2025-08-20 | 60.54 | $60.33 | 1000 |
| 2025-08-19 | 60.56 | $60.46 | 1243 |
| 2025-08-18 | 60.54 | $61.06 | 2400 |
| 2025-08-15 | 60.32 | $60.51 | 6200 |
| 2025-08-14 | 60.21 | $60.47 | 7300 |
| 2025-08-13 | 60.09 | $61.06 | 3500 |
| 2025-08-12 | 59.75 | $60.46 | 1811 |
| 2025-08-11 | 59.53 | $59.76 | 1621 |
| 2025-08-08 | 59.48 | $59.88 | 2500 |
| 2025-08-07 | 59.38 | $59.94 | 4700 |
| 2025-08-06 | 59.24 | $59.47 | 2329 |
| 2025-08-05 | 59.21 | $59.22 | 1200 |
| 2025-08-04 | 59.26 | $59.03 | 4000 |
| 2025-08-01 | 59.38 | $58.40 | 9137 |
| 2025-07-31 | 59.72 | $58.93 | 4200 |
| 2025-07-30 | 59.97 | $59.34 | 11321 |
| 2025-07-29 | 60.14 | $59.74 | 632 |
| 2025-07-28 | 60.20 | $59.56 | 2016 |
| 2025-07-25 | 60.34 | $60.08 | 5407 |
| 2025-07-24 | 60.32 | $60.26 | 2300 |
| 2025-07-23 | 60.23 | $60.58 | 948 |
| 2025-07-22 | 60.02 | $59.92 | 1601 |
| 2025-07-21 | 59.95 | $60.10 | 3300 |
| 2025-07-18 | 59.80 | $59.81 | 602 |
| 2025-07-17 | 59.70 | $60.12 | 4900 |
| 2025-07-16 | 59.47 | $59.69 | 2038 |
| 2025-07-15 | 59.32 | $59.53 | 3315 |
| 2025-07-14 | 59.17 | $59.09 | 1700 |
| 2025-07-11 | 59.12 | $58.83 | 1513 |
| 2025-07-10 | 59.13 | $59.01 | 1719 |
| 2025-07-09 | 59.08 | $58.92 | 2800 |
| 2025-07-08 | 59.04 | $58.81 | 1127 |
| 2025-07-07 | 59.01 | $58.41 | 1500 |
| 2025-07-03 | 59.09 | $59.30 | 3600 |
| 2025-07-02 | 58.89 | $59.06 | 5500 |
| 2025-07-01 | 58.71 | $58.75 | 831 |
| 2025-06-30 | 58.58 | $58.63 | 6700 |
| 2025-06-27 | 58.44 | $58.47 | 2248 |
| 2025-06-26 | 58.32 | $58.51 | 8501 |
| 2025-06-25 | 58.14 | $58.24 | 2433 |
| 2025-06-24 | 57.99 | $58.15 | 8200 |
| 2025-06-23 | 57.84 | $57.36 | 5600 |
| 2025-06-20 | 57.88 | $56.73 | 1936 |
| 2025-06-18 | 58.12 | $57.31 | 1832 |
| 2025-06-17 | 58.21 | $57.33 | 604 |
| 2025-06-16 | 58.30 | $58.18 | 4312 |
| 2025-06-13 | 58.12 | $57.38 | 186942 |
| 2025-06-12 | 58.13 | $58.32 | 6210 |
| 2025-06-11 | 57.84 | $58.08 | 4200 |
| 2025-06-10 | 57.53 | $57.95 | 1846 |
| 2025-06-09 | 57.17 | $57.57 | 5100 |
| 2025-06-06 | 56.85 | $57.02 | 1500 |
| 2025-06-05 | 56.61 | $56.69 | 2200 |
| 2025-06-04 | 56.40 | $56.44 | 4029 |
| 2025-06-03 | 56.22 | $55.73 | 528 |
| 2025-06-02 | 56.20 | $55.59 | 5100 |
| 2025-05-30 | 56.20 | $55.18 | 1717 |
| 2025-05-29 | 56.32 | $55.79 | 7200 |
| 2025-05-28 | 56.26 | $55.44 | 4016 |
| 2025-05-27 | 56.27 | $55.66 | 2400 |
| 2025-05-23 | 56.19 | $55.58 | 2900 |
| 2025-05-22 | 56.10 | $55.32 | 600 |
| 2025-05-21 | 56.05 | $55.43 | 5600 |
| 2025-05-20 | 55.92 | $55.36 | 18519 |
| 2025-05-19 | 55.77 | $55.46 | 3400 |
| 2025-05-16 | 55.53 | $55.34 | 6200 |
| 2025-05-15 | 55.25 | $55.25 | 4400 |
| 2025-05-14 | 54.91 | $55.34 | 5311 |
| 2025-05-13 | 54.45 | $54.93 | 27300 |
| 2025-05-12 | 54.00 | $54.51 | 2302 |
| 2025-05-09 | 53.56 | $53.29 | 120301 |
| 2025-05-08 | 53.39 | $52.88 | 7549 |
| 2025-05-07 | 53.30 | $53.08 | 4400 |
| 2025-05-06 | 53.11 | $53.45 | 1300 |
| 2025-05-05 | 52.74 | $53.80 | 1700 |
| 2025-05-02 | 52.17 | $53.34 | 3036 |
| 2025-05-01 | 51.61 | $51.89 | 2100 |
| 2025-04-30 | 51.37 | $51.89 | 1300 |
| 2025-04-29 | 51.08 | $51.84 | 1700 |
| 2025-04-28 | 50.73 | $51.62 | 1700 |
| 2025-04-25 | 50.38 | $51.44 | 2000 |
| 2025-04-24 | 50.00 | $51.71 | 2706 |
| 2025-04-23 | 49.45 | $51.04 | 1100 |
| 2025-04-22 | 49.01 | $50.55 | 1509 |
| 2025-04-21 | 48.64 | $49.67 | 8300 |
| 2025-04-17 | 48.47 | $49.63 | 10646 |
| 2025-04-16 | 48.29 | $49.33 | 25401 |
| 2025-04-15 | 48.19 | $49.82 | 2336 |
| 2025-04-14 | 47.93 | $49.67 | 6211 |
| 2025-04-11 | 47.68 | $48.99 | 9700 |
| 2025-04-10 | 47.62 | $47.54 | 6947 |
| 2025-04-09 | 48.03 | $48.53 | 12800 |
| 2025-04-08 | 48.24 | $45.56 | 24900 |
| 2025-04-07 | 49.45 | $46.33 | 10800 |
| 2025-04-04 | 50.71 | $47.97 | 26246 |
| 2025-04-03 | 51.73 | $50.93 | 2224 |
| 2025-04-02 | 52.04 | $51.88 | 4414 |
| 2025-04-01 | 52.12 | $51.71 | 4007 |
| 2025-03-31 | 52.28 | $51.38 | 7300 |
| 2025-03-28 | 52.57 | $51.62 | 1300 |
| 2025-03-27 | 52.84 | $52.64 | 16400 |
| 2025-03-26 | 52.85 | $52.33 | 1436 |
| 2025-03-25 | 52.95 | $52.77 | 9900 |
| 2025-03-24 | 52.93 | $52.95 | 4100 |
| 2025-03-21 | 52.84 | $52.54 | 18546 |
| 2025-03-20 | 52.86 | $52.81 | 22000 |
| 2025-03-19 | 52.79 | $53.38 | 13809 |
| 2025-03-18 | 52.51 | $53.13 | 6900 |
| 2025-03-17 | 52.25 | $53.30 | 1800 |
| 2025-03-14 | 51.88 | $52.47 | 3208 |
| 2025-03-13 | 51.68 | $51.51 | 32100 |
| 2025-03-12 | 51.75 | $51.76 | 1627 |
| 2025-03-11 | 51.75 | $51.48 | 3304 |
| 2025-03-10 | 51.83 | $51.13 | 3400 |
| 2025-03-07 | 52.05 | $52.39 | 2400 |
| 2025-03-06 | 51.91 | $52.15 | 4449 |
| 2025-03-05 | 51.82 | $52.42 | 1300 |
| 2025-03-04 | 51.62 | $50.81 | 1514 |
| 2025-03-03 | 51.88 | $50.37 | 4940 |
| 2025-02-28 | 52.34 | $50.92 | 6300 |
| 2025-02-27 | 52.72 | $51.62 | 59016 |
| 2025-02-26 | 52.96 | $52.72 | 5129 |
| 2025-02-25 | 52.89 | $52.25 | 68600 |
| 2025-02-24 | 52.93 | $52.28 | 7528 |
| 2025-02-21 | 52.97 | $52.87 | 58200 |
| 2025-02-20 | 52.82 | $53.11 | 6000 |
| 2025-02-19 | 52.55 | $52.65 | 57648 |
| 2025-02-18 | 52.35 | $52.75 | 5635 |
| 2025-02-14 | 52.06 | $52.33 | 12800 |
| 2025-02-13 | 51.84 | $52.11 | 1246 |
| 2025-02-12 | 51.64 | $51.82 | 2500 |
| 2025-02-11 | 51.47 | $51.50 | 700 |
| 2025-02-10 | 51.37 | $51.72 | 700 |
| 2025-02-07 | 51.16 | $51.24 | 2000 |
| 2025-02-06 | 51.06 | $51.42 | 4500 |
| 2025-02-05 | 50.88 | $51.07 | 2500 |
| 2025-02-04 | 50.77 | $51.05 | 6200 |
| 2025-02-03 | 50.64 | $50.35 | 16607 |
| 2025-01-31 | 50.70 | $50.81 | 13319 |
| 2025-01-30 | 50.62 | $51.28 | 7900 |
| 2025-01-29 | 50.39 | $50.54 | 4348 |
| 2025-01-28 | 50.34 | $50.42 | 4800 |
| 2025-01-27 | 50.31 | $50.04 | 4700 |
| 2025-01-24 | 50.41 | $51.12 | 9400 |
| 2025-01-23 | 50.19 | $51.02 | 3800 |
| 2025-01-22 | 49.95 | $50.87 | 2237 |
| 2025-01-21 | 49.72 | $50.82 | 3110 |
| 2025-01-17 | 49.46 | $50.24 | 2100 |
| 2025-01-16 | 49.34 | $49.86 | 2110 |
| 2025-01-15 | 49.33 | $49.94 | 4300 |
| 2025-01-14 | 49.30 | $49.30 | 728 |
| 2025-01-13 | 49.49 | $48.73 | 3100 |
| 2025-01-10 | 49.90 | $49.19 | 1625 |
| 2025-01-08 | 50.28 | $50.32 | 10814 |
| 2025-01-07 | 50.39 | $50.64 | 2042 |
| 2025-01-06 | 50.43 | $50.87 | 4601 |
| 2025-01-03 | 50.42 | $50.75 | 1317 |
| 2025-01-02 | 50.46 | $50.49 | 3044 |
| 2024-12-31 | 50.60 | $50.43 | 5541 |
| 2024-12-30 | 50.79 | $50.51 | 22403 |
| 2024-12-27 | 51.02 | $50.89 | 324 |
| 2024-12-26 | 51.19 | $51.29 | 1610 |
| 2024-12-24 | 51.27 | $51.34 | 21639 |
| 2024-12-23 | 51.37 | $51.17 | 1500 |
| 2024-12-20 | 51.55 | $51.01 | 1200 |
| 2024-12-19 | 51.83 | $50.88 | 9235 |
| 2024-12-18 | 52.22 | $50.47 | 4300 |
| 2024-12-17 | 52.83 | $51.67 | 6200 |
| 2024-12-16 | 53.19 | $52.90 | 4600 |
| 2024-12-13 | 53.25 | $53.21 | 3222 |
| 2024-12-12 | 53.21 | $53.15 | 5100 |
| 2024-12-11 | 53.18 | $53.47 | 1900 |
| 2024-12-10 | 53.04 | $53.16 | 1400 |
| 2024-12-09 | 52.97 | $53.92 | 1300 |
| 2024-12-06 | 52.64 | $53.15 | 11633 |
| 2024-12-05 | 52.49 | $53.27 | 3535 |
| 2024-12-04 | 52.26 | $52.97 | 2900 |
| 2024-12-03 | 52.09 | $52.79 | 6145 |
| 2024-12-02 | 51.95 | $52.58 | 2142 |
| 2024-11-29 | 51.85 | $52.42 | 1000 |
| 2024-11-27 | 51.78 | $52.23 | 12527 |
| 2024-11-26 | 51.78 | $52.15 | 14428 |
| 2024-11-25 | 51.80 | $52.45 | 2700 |
| 2024-11-22 | 51.75 | $52.24 | 4900 |
| 2024-11-21 | 51.77 | $52.28 | 7828 |
| 2024-11-20 | 51.79 | $52.27 | 2249 |
| 2024-11-19 | 51.84 | $52.39 | 12800 |
| 2024-11-18 | 51.87 | $52.10 | 28900 |
| 2024-11-15 | 52.01 | $51.57 | 3500 |
| 2024-11-14 | 52.36 | $51.70 | 3200 |
| 2024-11-13 | 52.77 | $51.83 | 3721 |
| 2024-11-12 | 53.23 | $52.38 | 12237 |
| 2024-11-11 | 53.63 | $53.23 | 623 |
| 2024-11-08 | 53.85 | $53.65 | 1400 |
| 2024-11-07 | 53.99 | $55.08 | 600 |
| 2024-11-06 | 53.71 | $53.90 | 700 |
| 2024-11-05 | 53.75 | $54.49 | 1904 |
| 2024-11-04 | 53.62 | $53.76 | 2500 |
| 2024-11-01 | 53.70 | $53.64 | 1400 |
| 2024-10-31 | 53.84 | $53.49 | 1325 |
| 2024-10-30 | 54.07 | $53.77 | 2000 |
| 2024-10-29 | 54.25 | $54.10 | 6400 |
| 2024-10-28 | 54.38 | $54.31 | 1023 |
| 2024-10-25 | 54.47 | $54.09 | 800 |
| 2024-10-24 | 54.66 | $54.22 | 3500 |
| 2024-10-23 | 54.84 | $54.33 | 1700 |
| 2024-10-22 | 55.02 | $54.54 | 3300 |
| 2024-10-21 | 55.18 | $54.65 | 600 |
| 2024-10-18 | 55.34 | $55.10 | 615 |
| 2024-10-17 | 55.38 | $54.55 | 3007 |
| 2024-10-16 | 55.59 | $54.81 | 947 |
| 2024-10-15 | 55.76 | $54.34 | 4100 |
| 2024-10-14 | 56.11 | $55.37 | 2632 |
| 2024-10-11 | 56.20 | $55.54 | 1948 |
| 2024-10-10 | 56.23 | $55.18 | 2300 |
| 2024-10-09 | 56.38 | $55.14 | 6900 |
| 2024-10-08 | 56.55 | $55.40 | 2100 |
| 2024-10-07 | 56.65 | $56.52 | 1300 |
| 2024-10-04 | 56.40 | $56.16 | 1246 |
| 2024-10-03 | 56.18 | $55.69 | 1112 |
| 2024-10-02 | 56.05 | $56.51 | 3128 |
| 2024-10-01 | 55.61 | $55.70 | 1600 |
| 2024-09-30 | 55.31 | $55.32 | 2147 |
| 2024-09-27 | 55.04 | $55.99 | 2913 |
| 2024-09-26 | 54.49 | $56.14 | 1200 |
| 2024-09-25 | 53.76 | $54.26 | 3200 |
| 2024-09-24 | 53.44 | $54.95 | 1200 |
| 2024-09-23 | 52.83 | $53.40 | 2100 |
| 2024-09-20 | 52.58 | $53.00 | 1720 |
| 2024-09-19 | 52.39 | $53.18 | 9437 |
| 2024-09-18 | 52.09 | $52.21 | 1000 |
| 2024-09-17 | 52.04 | $52.36 | 3700 |
| 2024-09-16 | 51.93 | $52.39 | 800 |
| 2024-09-13 | 51.79 | $52.24 | 1100 |
| 2024-09-12 | 51.66 | $51.91 | 2341 |
| 2024-09-11 | 51.61 | $51.58 | 3300 |
| 2024-09-10 | 51.66 | $51.21 | 1611 |
| 2024-09-09 | 51.84 | $51.36 | 2512 |
| 2024-09-06 | 52.00 | $50.95 | 2803 |
| 2024-09-05 | 52.34 | $51.81 | 822 |
| 2024-09-04 | 52.47 | $51.75 | 5400 |
| 2024-09-03 | 52.65 | $51.66 | 4217 |
| 2024-08-30 | 52.88 | $52.62 | 526 |
| 2024-08-29 | 52.86 | $52.52 | 9200 |
| 2024-08-28 | 52.86 | $52.41 | 2512 |
| 2024-08-27 | 52.89 | $52.86 | 1600 |
| 2024-08-26 | 52.77 | $52.71 | 1243 |
| 2024-08-23 | 52.66 | $53.11 | 3400 |
| 2024-08-22 | 52.39 | $52.22 | 2400 |
| 2024-08-21 | 52.34 | $52.94 | 10646 |
| 2024-08-20 | 52.05 | $52.76 | 6247 |
| 2024-08-19 | 51.75 | $53.08 | 3033 |
| 2024-08-16 | 51.28 | $52.52 | 11000 |
| 2024-08-15 | 50.88 | $52.01 | 7937 |
| 2024-08-14 | 50.56 | $51.43 | 1600 |
| 2024-08-13 | 50.35 | $51.68 | 1541 |
| 2024-08-12 | 50.04 | $51.12 | 3700 |
| 2024-08-09 | 49.84 | $50.85 | 1400 |
| 2024-08-08 | 49.69 | $50.63 | 1345 |
| 2024-08-07 | 49.60 | $49.52 | 4300 |
| 2024-08-06 | 49.86 | $49.00 | 2200 |
| 2024-08-05 | 50.35 | $48.92 | 2800 |
| 2024-08-02 | 50.98 | $50.47 | 1446 |
| 2024-08-01 | 51.27 | $51.29 | 2400 |
| 2024-07-31 | 51.37 | $52.13 | 636 |
| 2024-07-30 | 51.23 | $51.08 | 1446 |
| 2024-07-29 | 51.40 | $51.27 | 2949 |
| 2024-07-26 | 51.55 | $51.48 | 340 |
| 2024-07-25 | 51.68 | $50.89 | 600 |
| 2024-07-24 | 52.03 | $51.08 | 1800 |
| 2024-07-23 | 52.39 | $51.61 | 1100 |
| 2024-07-22 | 52.67 | $52.11 | 1508 |
| 2024-07-19 | 52.85 | $51.65 | 500 |
| 2024-07-18 | 53.21 | $52.23 | 1933 |
| 2024-07-17 | 53.46 | $52.82 | 642 |
| 2024-07-16 | 53.57 | $53.55 | 4800 |
| 2024-07-15 | 53.46 | $53.31 | 10900 |
| 2024-07-12 | 53.40 | $53.91 | 813 |
| 2024-07-11 | 53.13 | $53.59 | 102 |
| 2024-07-10 | 52.89 | $53.32 | 1227 |
| 2024-07-09 | 52.68 | $53.06 | 1400 |
| 2024-07-08 | 52.50 | $52.89 | 2600 |
| 2024-07-05 | 52.33 | $53.05 | 1010 |
| 2024-07-03 | 52.07 | $52.73 | 1302 |
| 2024-07-02 | 51.85 | $51.97 | 541 |
| 2024-07-01 | 51.82 | $51.88 | 621 |
| 2024-06-28 | 51.81 | $51.75 | 800 |
| 2024-06-27 | 51.84 | $51.56 | 2300 |
| 2024-06-26 | 51.94 | $51.63 | 2800 |
| 2024-06-25 | 52.04 | $51.76 | 1129 |
| 2024-06-24 | 52.11 | $51.84 | 2600 |
| 2024-06-21 | 52.17 | $52.19 | 931 |
| 2024-06-20 | 52.12 | $52.45 | 3127 |
| 2024-06-18 | 51.99 | $52.61 | 4700 |
| 2024-06-17 | 51.76 | $52.22 | 3144 |
| 2024-06-14 | 51.62 | $51.85 | 1000 |
| 2024-06-13 | 51.55 | $51.80 | 3000 |
| 2024-06-12 | 51.48 | $51.84 | 1505 |
| 2024-06-11 | 51.39 | $51.29 | 2327 |
| 2024-06-10 | 51.45 | $51.54 | 434 |
| 2024-06-07 | 51.44 | $51.26 | 9102 |
| 2024-06-06 | 51.52 | $51.66 | 1920 |
| 2024-06-05 | 51.49 | $51.34 | 1922 |
| 2024-06-04 | 51.55 | $50.50 | 800 |
| 2024-06-03 | 51.89 | $51.41 | 700 |
| 2024-05-31 | 52.01 | $50.92 | 936 |
| 2024-05-30 | 52.30 | $51.35 | 600 |
| 2024-05-29 | 52.51 | $51.50 | 1635 |
| 2024-05-28 | 52.71 | $52.18 | 6131 |
| 2024-05-24 | 52.72 | $52.08 | 900 |
| 2024-05-23 | 52.76 | $51.81 | 1317 |
| 2024-05-22 | 52.87 | $52.19 | 3736 |
| 2024-05-21 | 52.88 | $52.42 | 1600 |
| 2024-05-20 | 52.79 | $52.79 | 1132 |
| 2024-05-17 | 52.55 | $52.85 | 300 |
| 2024-05-16 | 52.22 | $52.64 | 4925 |
| 2024-05-15 | 51.86 | $52.38 | 630 |
| 2024-05-14 | 51.50 | $51.75 | 2707 |
| 2024-05-13 | 51.25 | $51.42 | 1000 |
| 2024-05-10 | 51.03 | $51.05 | 2340 |
| 2024-05-09 | 50.87 | $50.83 | 600 |
| 2024-05-08 | 50.73 | $50.74 | 606 |
| 2024-05-07 | 50.58 | $50.73 | 200 |
| 2024-05-06 | 50.39 | $51.10 | 401 |
| 2024-05-03 | 50.03 | $51.10 | 912 |
| 2024-05-02 | 49.59 | $50.67 | 2100 |
| 2024-05-01 | 49.19 | $49.52 | 2022 |
| 2024-04-30 | 49.05 | $49.43 | 907 |
| 2024-04-29 | 48.92 | $49.98 | 236 |
| 2024-04-26 | 48.58 | $49.56 | 3000 |
| 2024-04-25 | 48.30 | $49.03 | 1030 |
| 2024-04-24 | 48.13 | $48.77 | 2600 |
| 2024-04-23 | 48.02 | $48.62 | 1200 |
| 2024-04-22 | 47.93 | $48.16 | 2500 |
| 2024-04-19 | 47.97 | $47.62 | 1700 |
| 2024-04-18 | 48.20 | $47.84 | 1143 |
| 2024-04-17 | 48.42 | $47.67 | 1230 |
| 2024-04-16 | 48.74 | $47.58 | 2825 |
| 2024-04-15 | 49.16 | $48.21 | 900 |
| 2024-04-12 | 49.48 | $48.62 | 1605 |
| 2024-04-11 | 49.74 | $49.73 | 1232 |
| 2024-04-10 | 49.69 | $49.42 | 700 |
| 2024-04-09 | 49.73 | $50.11 | 620 |
| 2024-04-08 | 49.55 | $49.82 | 709 |
| 2024-04-05 | 49.42 | $49.58 | 700 |
| 2024-04-04 | 49.34 | $49.40 | 1009 |
| 2024-04-03 | 49.29 | $49.52 | 1404 |
| 2024-04-02 | 49.19 | $49.33 | 802 |
| 2024-04-01 | 49.12 | $49.23 | 1538 |
| 2024-03-28 | 49.07 | $49.06 | 2800 |
| 2024-03-27 | 49.06 | $48.98 | 1600 |
| 2024-03-26 | 49.06 | $48.86 | 2431 |
| 2024-03-25 | 49.11 | $48.90 | 3633 |
| 2024-03-22 | 49.15 | $48.92 | 9200 |
| 2024-03-21 | 49.18 | $49.26 | 1300 |
| 2024-03-20 | 49.11 | $49.09 | 347 |
| 2024-03-19 | 49.07 | $48.56 | 2000 |
| 2024-03-18 | 49.19 | $48.76 | 1700 |
| 2024-03-15 | 49.27 | $48.80 | 3148 |
| 2024-03-14 | 49.34 | $49.04 | 74523 |
| 2024-03-13 | 49.35 | $49.17 | 2546 |
| 2024-03-12 | 49.31 | $49.53 | 2234 |
| 2024-03-11 | 49.13 | $49.06 | 6607 |
| 2024-03-08 | 49.06 | $48.98 | 1300 |
| 2024-03-07 | 48.99 | $49.14 | 1330 |
| 2024-03-06 | 48.85 | $48.80 | 1000 |
| 2024-03-05 | 48.77 | $48.30 | 3806 |
| 2024-03-04 | 48.83 | $48.72 | 4400 |
| 2024-03-01 | 48.76 | $48.82 | 3542 |
| 2024-02-29 | 48.64 | $48.25 | 200 |
| 2024-02-28 | 48.66 | $48.02 | 2300 |
| 2024-02-27 | 48.75 | $48.62 | 1008 |
| 2024-02-26 | 48.66 | $48.57 | 3800 |
| 2024-02-23 | 48.56 | $48.74 | 3200 |
| 2024-02-22 | 48.37 | $48.73 | 1700 |
| 2024-02-21 | 48.13 | $48.21 | 100 |
| 2024-02-20 | 48.00 | $48.12 | 3212 |
| 2024-02-16 | 47.87 | $48.08 | 1321 |
| 2024-02-15 | 47.71 | $47.83 | 1400 |
| 2024-02-14 | 47.58 | $47.61 | 1300 |
| 2024-02-13 | 47.50 | $46.94 | 500 |
| 2024-02-12 | 47.60 | $47.83 | 123 |
| 2024-02-09 | 47.44 | $47.71 | 500 |
| 2024-02-08 | 47.28 | $47.57 | 1500 |
| 2024-02-07 | 47.12 | $47.79 | 5300 |
| 2024-02-06 | 46.85 | $47.80 | 1300 |
| 2024-02-05 | 46.52 | $46.77 | 700 |
| 2024-02-02 | 46.44 | $46.77 | 1500 |
| 2024-02-01 | 46.35 | $46.85 | 1947 |
| 2024-01-31 | 46.21 | $46.35 | 1746 |
| 2024-01-30 | 46.20 | $46.40 | 1200 |
| 2024-01-29 | 46.18 | $46.68 | 500 |
| 2024-01-26 | 46.07 | $46.64 | 2001 |
| 2024-01-25 | 45.95 | $46.61 | 3100 |
| 2024-01-24 | 45.82 | $46.60 | 3606 |
| 2024-01-23 | 45.67 | $45.99 | 6244 |
| 2024-01-22 | 45.69 | $45.70 | 23900 |
| 2024-01-19 | 45.82 | $46.06 | 1600 |
| 2024-01-18 | 45.86 | $45.55 | 400 |
| 2024-01-17 | 46.09 | $45.19 | 4000 |
| 2024-01-16 | 46.48 | $45.86 | 4500 |
| 2024-01-12 | 46.75 | $46.90 | 1100 |
| 2024-01-11 | 46.76 | $46.69 | 2643 |
| 2024-01-10 | 46.83 | $46.43 | 900 |
| 2024-01-09 | 47.01 | $46.49 | 1500 |
| 2024-01-08 | 47.20 | $47.08 | 1000 |
| 2024-01-05 | 47.25 | $47.02 | 2300 |
| 2024-01-04 | 47.33 | $46.90 | 2200 |
| 2024-01-03 | 47.46 | $47.14 | 3500 |
| 2024-01-02 | 47.55 | $47.22 | 2500 |
| 2023-12-29 | 47.62 | $47.96 | 10800 |
| 2023-12-28 | 47.46 | $47.92 | 7800 |
| 2023-12-27 | 47.29 | $47.46 | 6600 |
| 2023-12-26 | 47.22 | $47.26 | 747 |
| 2023-12-22 | 47.19 | $47.04 | 10000 |
| 2023-12-21 | 47.22 | $47.18 | 2717 |
| 2023-12-20 | 47.22 | $46.31 | 6700 |
| 2023-12-19 | 47.48 | $47.11 | 3100 |
| 2023-12-18 | 47.54 | $46.82 | 3100 |
| 2023-12-15 | 47.71 | $47.91 | 2210 |
| 2023-12-14 | 47.55 | $48.23 | 1908 |
| 2023-12-13 | 47.25 | $47.45 | 4500 |
| 2023-12-12 | 47.13 | $46.96 | 1300 |
| 2023-12-11 | 47.14 | $46.82 | 2845 |
| 2023-12-08 | 47.18 | $46.65 | 1100 |
| 2023-12-07 | 47.27 | $46.87 | 2635 |
| 2023-12-06 | 47.32 | $46.71 | 4640 |
| 2023-12-05 | 47.41 | $46.66 | 2004 |
| 2023-12-04 | 47.53 | $46.85 | 600 |
| 2023-12-01 | 47.60 | $47.39 | 1513 |
| 2023-11-30 | 47.51 | $47.13 | 700 |
| 2023-11-29 | 47.47 | $47.00 | 1415 |
| 2023-11-28 | 47.44 | $47.27 | 1819 |
| 2023-11-27 | 47.32 | $46.82 | 25128 |
| 2023-11-24 | 47.29 | $46.97 | 1500 |
| 2023-11-22 | 47.20 | $46.84 | 332 |
| 2023-11-21 | 47.11 | $46.93 | 3500 |
| 2023-11-20 | 46.96 | $47.30 | 2500 |
| 2023-11-17 | 46.65 | $46.73 | 1700 |
| 2023-11-16 | 46.45 | $46.57 | 3237 |
| 2023-11-15 | 46.23 | $46.97 | 2804 |
| 2023-11-14 | 45.83 | $46.64 | 7637 |
| 2023-11-13 | 45.44 | $45.50 | 2726 |
| 2023-11-10 | 45.31 | $45.49 | 600 |
| 2023-11-09 | 45.16 | $45.09 | 17809 |
| 2023-11-08 | 45.10 | $45.51 | 1100 |
| 2023-11-07 | 44.89 | $45.67 | 2300 |
| 2023-11-06 | 44.57 | $45.79 | 101 |
| 2023-11-03 | 44.15 | $45.50 | 800 |
| 2023-11-02 | 43.73 | $44.65 | 4619 |
| 2023-11-01 | 43.49 | $43.83 | 8200 |
| 2023-10-31 | 43.47 | $43.46 | 607 |
| 2023-10-30 | 43.57 | $43.80 | 1300 |
| 2023-10-27 | 43.58 | $43.39 | 600 |
| 2023-10-26 | 43.74 | $43.41 | 9412 |
| 2023-10-25 | 43.94 | $43.67 | 12000 |
| 2023-10-24 | 44.10 | $44.24 | 5430 |
| 2023-10-23 | 44.12 | $43.64 | 5623 |
| 2023-10-20 | 44.34 | $43.69 | 1000 |
| 2023-10-19 | 44.60 | $44.22 | 10700 |
| 2023-10-18 | 44.75 | $44.32 | 1009 |
| 2023-10-17 | 44.90 | $45.02 | 2400 |
| 2023-10-16 | 44.87 | $45.17 | 1213 |
| 2023-10-13 | 44.79 | $44.93 | 1237 |
| 2023-10-12 | 44.76 | $45.11 | 100 |
| 2023-10-11 | 44.68 | $45.51 | 525 |
| 2023-10-10 | 44.45 | $45.29 | 1300 |
| 2023-10-09 | 44.25 | $44.59 | 3000 |
| 2023-10-06 | 44.24 | $44.78 | 1727 |
| 2023-10-05 | 44.17 | $44.14 | 1040 |
| 2023-10-04 | 44.30 | $44.09 | 5400 |
| 2023-10-03 | 44.48 | $44.07 | 3147 |
| 2023-10-02 | 44.71 | $44.61 | 2635 |
| 2023-09-29 | 44.83 | $44.87 | 1600 |
| 2023-09-28 | 44.90 | $44.82 | 1202 |
| 2023-09-27 | 45.01 | $44.66 | 5823 |
| 2023-09-26 | 45.20 | $44.57 | 1325 |
| 2023-09-25 | 45.46 | $45.26 | 1200 |
| 2023-09-22 | 45.56 | $45.44 | 2521 |
| 2023-09-21 | 45.64 | $44.91 | 17220 |
| 2023-09-20 | 45.89 | $45.71 | 5926 |
| 2023-09-19 | 45.96 | $45.80 | 411 |
| 2023-09-18 | 46.00 | $46.01 | 1539 |
| 2023-09-15 | 45.99 | $46.08 | 2800 |
| 2023-09-14 | 45.96 | $46.29 | 100 |
| 2023-09-13 | 45.86 | $45.93 | 1800 |
| 2023-09-12 | 45.84 | $45.85 | 1237 |
| 2023-09-11 | 45.85 | $46.13 | 800 |
| 2023-09-08 | 45.78 | $45.66 | 3000 |
| 2023-09-07 | 45.84 | $45.54 | 3800 |
| 2023-09-06 | 45.95 | $46.02 | 700 |
| 2023-09-05 | 45.94 | $46.25 | 5833 |
| 2023-09-01 | 45.85 | $46.43 | 1117 |
| 2023-08-31 | 45.69 | $46.07 | 1300 |
| 2023-08-30 | 45.62 | $46.45 | 1620 |
| 2023-08-29 | 45.41 | $46.59 | 1600 |
| 2023-08-28 | 45.11 | $45.94 | 442 |
| 2023-08-25 | 44.97 | $45.50 | 5246 |
| 2023-08-24 | 44.94 | $45.45 | 505 |
| 2023-08-23 | 44.93 | $45.69 | 2932 |
| 2023-08-22 | 44.86 | $44.99 | 1700 |
| 2023-08-21 | 45.00 | $45.02 | 155 |
| 2023-08-18 | 45.18 | $44.84 | 1006 |
| 2023-08-17 | 45.46 | $45.14 | 1200 |
| 2023-08-16 | 45.72 | $45.07 | 5700 |
| 2023-08-15 | 46.07 | $45.36 | 4900 |
| 2023-08-14 | 46.41 | $45.72 | 100 |
| 2023-08-11 | 46.71 | $46.03 | 1000 |
| 2023-08-10 | 46.99 | $46.62 | 2400 |
| 2023-08-09 | 47.13 | $46.64 | 2500 |
| 2023-08-08 | 47.31 | $46.58 | 1705 |
| 2023-08-07 | 47.54 | $47.08 | 5906 |
| 2023-08-04 | 47.65 | $47.08 | 414 |
| 2023-08-03 | 47.79 | $46.98 | 2924 |
| 2023-08-02 | 47.98 | $46.88 | 26100 |
| 2023-08-01 | 48.24 | $48.03 | 1511 |
| 2023-07-31 | 48.18 | $48.60 | 1400 |
| 2023-07-28 | 47.91 | $48.57 | 1405 |
| 2023-07-27 | 47.59 | $47.47 | 4824 |
| 2023-07-26 | 47.55 | $47.80 | 2421 |
| 2023-07-25 | 47.37 | $47.62 | 900 |
| 2023-07-24 | 47.21 | $47.33 | 4600 |
| 2023-07-21 | 47.11 | $46.80 | 1100 |
| 2023-07-20 | 47.14 | $46.80 | 5300 |
| 2023-07-19 | 47.17 | $47.17 | 14200 |
| 2023-07-18 | 47.08 | $47.23 | 5100 |
| 2023-07-17 | 46.95 | $47.44 | 600 |
| 2023-07-14 | 46.71 | $47.31 | 7000 |
| 2023-07-13 | 46.46 | $47.49 | 1000 |
| 2023-07-12 | 46.10 | $47.02 | 2700 |
| 2023-07-11 | 45.81 | $46.10 | 1900 |
| 2023-07-10 | 45.74 | $45.59 | 2222 |
| 2023-07-07 | 45.82 | $45.71 | 9238 |
| 2023-07-06 | 45.88 | $45.21 | 2300 |
| 2023-07-05 | 46.11 | $46.08 | 1426 |
| 2023-07-03 | 46.11 | $46.53 | 1600 |
| 2023-06-30 | 45.97 | $45.93 | 5300 |
| 2023-06-29 | 45.99 | $45.49 | 2116 |
| 2023-06-28 | 46.15 | $45.68 | 3715 |
| 2023-06-27 | 46.29 | $45.95 | 1200 |
| 2023-06-26 | 46.36 | $45.51 | 5024 |
| 2023-06-23 | 46.58 | $45.30 | 1428 |
| 2023-06-22 | 46.92 | $46.00 | 3200 |
| 2023-06-21 | 47.09 | $46.14 | 1210 |
| 2023-06-20 | 47.25 | $46.33 | 3400 |
| 2023-06-16 | 47.36 | $47.41 | 5800 |
| 2023-06-15 | 47.15 | $47.63 | 3242 |
| 2023-06-14 | 46.81 | $47.19 | 518 |
| 2023-06-13 | 46.52 | $46.92 | 1200 |
| 2023-06-12 | 46.24 | $46.62 | 2202 |
| 2023-06-09 | 45.98 | $46.42 | 1300 |
| 2023-06-08 | 45.73 | $46.20 | 3340 |
| 2023-06-07 | 45.48 | $45.88 | 12900 |
| 2023-06-06 | 45.28 | $45.92 | 30738 |
| 2023-06-05 | 45.01 | $45.54 | 3063 |
| 2023-06-02 | 44.80 | $45.59 | 1521 |
| 2023-06-01 | 44.53 | $44.87 | 4200 |
| 2023-05-31 | 44.42 | $44.18 | 3311 |
| 2023-05-30 | 44.52 | $44.41 | 3229 |
| 2023-05-26 | 44.56 | $44.86 | 200 |
| 2023-05-25 | 44.47 | $44.22 | 200 |
| 2023-05-24 | 44.56 | $44.17 | 2800 |
| 2023-05-23 | 44.68 | $44.41 | 3023 |
| 2023-05-22 | 44.76 | $45.00 | 3130 |
| 2023-05-19 | 44.67 | $44.64 | 1428 |
| 2023-05-18 | 44.67 | $44.65 | 2228 |
| 2023-05-17 | 44.66 | $44.75 | 900 |
| 2023-05-16 | 44.63 | $44.56 | 3700 |
| 2023-05-15 | 44.64 | $44.93 | 400 |
| 2023-05-12 | 44.54 | $44.12 | 900 |
| 2023-05-11 | 44.67 | $44.56 | 1200 |
| 2023-05-10 | 44.69 | $44.77 | 719 |
| 2023-05-09 | 44.64 | $44.68 | 3400 |
| 2023-05-08 | 44.62 | $45.04 | 200 |
| 2023-05-05 | 44.47 | $45.03 | 2100 |
| 2023-05-04 | 44.30 | $44.51 | 3600 |
| 2023-05-03 | 44.25 | $44.11 | 1500 |
| 2023-05-02 | 44.33 | $44.07 | 1300 |
| 2023-05-01 | 44.43 | $44.50 | 1509 |
| 2023-04-28 | 44.42 | $44.61 | 800 |
| 2023-04-27 | 44.37 | $44.36 | 2008 |
| 2023-04-26 | 44.39 | $43.77 | 4017 |
| 2023-04-25 | 44.61 | $43.47 | 600 |
| 2023-04-24 | 44.96 | $44.27 | 2103 |
| 2023-04-21 | 45.14 | $44.38 | 1700 |
| 2023-04-20 | 45.31 | $44.81 | 3000 |
| 2023-04-19 | 45.38 | $44.93 | 3747 |
| 2023-04-18 | 45.43 | $45.30 | 600 |
| 2023-04-17 | 45.35 | $45.35 | 1206 |
| 2023-04-14 | 45.24 | $45.24 | 3441 |
| 2023-04-13 | 45.13 | $45.54 | 3000 |
| 2023-04-12 | 44.90 | $44.83 | 12100 |
| 2023-04-11 | 44.84 | $45.02 | 10828 |
| 2023-04-10 | 44.70 | $44.67 | 7900 |
| 2023-04-06 | 44.63 | $44.60 | 7800 |
| 2023-04-05 | 44.57 | $44.45 | 46400 |
| 2023-04-04 | 44.53 | $44.86 | 14841 |
| 2023-04-03 | 44.36 | $44.82 | 4400 |
| 2023-03-31 | 44.16 | $44.78 | 716 |
| 2023-03-30 | 43.92 | $44.79 | 4035 |
| 2023-03-29 | 43.63 | $44.27 | 44600 |
| 2023-03-28 | 43.45 | $44.16 | 3900 |
| 2023-03-27 | 43.27 | $43.68 | 4812 |
| 2023-03-24 | 43.20 | $43.87 | 27402 |
| 2023-03-23 | 43.07 | $44.04 | 6300 |
| 2023-03-22 | 42.86 | $43.56 | 6641 |
| 2023-03-21 | 42.76 | $43.39 | 10138 |
| 2023-03-20 | 42.71 | $43.01 | 4322 |
| 2023-03-17 | 42.79 | $43.01 | 5128 |
| 2023-03-16 | 42.89 | $43.27 | 113716 |
| 2023-03-15 | 42.94 | $42.49 | 3339 |
| 2023-03-14 | 43.27 | $43.25 | 1800 |
| 2023-03-13 | 43.43 | $43.26 | 541 |
| 2023-03-10 | 43.64 | $43.28 | 812 |
| 2023-03-09 | 43.90 | $43.58 | 4400 |
| 2023-03-08 | 44.13 | $44.49 | 742 |
| 2023-03-07 | 44.13 | $44.27 | 1348 |
| 2023-03-06 | 44.21 | $44.98 | 2443 |
| 2023-03-03 | 44.09 | $45.07 | 14232 |
| 2023-03-02 | 43.93 | $44.74 | 6713 |
| 2023-03-01 | 43.84 | $44.51 | 8600 |
| 2023-02-28 | 43.82 | $43.68 | 4300 |
| 2023-02-27 | 44.07 | $43.95 | 2200 |
| 2023-02-24 | 44.30 | $43.73 | 11118 |
| 2023-02-23 | 44.65 | $44.68 | 1535 |
| 2023-02-22 | 44.80 | $44.33 | 5200 |
| 2023-02-21 | 45.09 | $44.61 | 3900 |
| 2023-02-17 | 45.37 | $45.07 | 1110 |
| 2023-02-16 | 45.56 | $45.33 | 700 |
| 2023-02-15 | 45.72 | $45.29 | 1701 |
| 2023-02-14 | 45.93 | $45.71 | 4200 |
| 2023-02-13 | 46.05 | $45.86 | 1800 |
| 2023-02-10 | 46.15 | $45.59 | 1711 |
| 2023-02-09 | 46.35 | $45.97 | 1215 |
| 2023-02-08 | 46.48 | $45.78 | 4713 |
| 2023-02-07 | 46.68 | $45.85 | 500 |
| 2023-02-06 | 46.91 | $45.59 | 1405 |
| 2023-02-03 | 47.25 | $46.22 | 3934 |
| 2023-02-02 | 47.47 | $47.00 | 2216 |
| 2023-02-01 | 47.46 | $47.14 | 7443 |
| 2023-01-31 | 47.40 | $46.51 | 3837 |
| 2023-01-30 | 47.51 | $46.50 | 1206 |
| 2023-01-27 | 47.62 | $47.30 | 2104 |
| 2023-01-26 | 47.49 | $47.50 | 3740 |
| 2023-01-25 | 47.25 | $47.06 | 1110 |
| 2023-01-24 | 47.08 | $47.10 | 200 |
| 2023-01-23 | 46.84 | $47.16 | 2002 |
| 2023-01-20 | 46.50 | $46.71 | 949 |
| 2023-01-19 | 46.22 | $46.16 | 1703 |
| 2023-01-18 | 46.04 | $45.72 | 400 |
| 2023-01-17 | 45.94 | $46.04 | 2700 |
| 2023-01-13 | 45.70 | $46.14 | 1700 |
| 2023-01-12 | 45.36 | $45.95 | 1900 |
| 2023-01-11 | 44.99 | $45.68 | 4405 |
| 2023-01-10 | 44.61 | $45.54 | 1100 |
| 2023-01-09 | 44.19 | $45.23 | 2509 |
| 2023-01-06 | 43.76 | $44.96 | 4222 |
| 2023-01-05 | 43.32 | $43.96 | 700 |
| 2023-01-04 | 43.10 | $44.07 | 514 |
| 2023-01-03 | 42.78 | $42.92 | 1400 |
| 2022-12-30 | 42.77 | $42.70 | 24118 |
| 2022-12-29 | 42.82 | $43.14 | 1324 |
| 2022-12-28 | 42.74 | $42.41 | 9000 |
| 2022-12-27 | 42.88 | $43.11 | 1000 |
| 2022-12-23 | 42.82 | $42.50 | 7500 |
| 2022-12-22 | 42.94 | $42.48 | 6902 |
| 2022-12-21 | 43.09 | $42.90 | 9300 |
| 2022-12-20 | 43.14 | $42.51 | 72400 |
| 2022-12-19 | 43.31 | $42.50 | 3800 |
| 2022-12-16 | 43.53 | $42.46 | 345 |
| 2022-12-15 | 43.79 | $42.35 | 5328 |
| 2022-12-14 | 44.14 | $43.77 | 8400 |
| 2022-12-13 | 44.09 | $43.62 | 29015 |
| 2022-12-12 | 44.08 | $43.35 | 4145 |
| 2022-12-09 | 44.13 | $43.44 | 1800 |
| 2022-12-08 | 44.14 | $43.71 | 400 |
| 2022-12-07 | 44.06 | $43.33 | 3541 |
| 2022-12-06 | 44.06 | $43.41 | 3113 |
| 2022-12-05 | 44.02 | $43.50 | 1900 |
| 2022-12-02 | 43.91 | $43.97 | 2600 |
| 2022-12-01 | 43.62 | $43.84 | 200 |
| 2022-11-30 | 43.29 | $44.13 | 28800 |
| 2022-11-29 | 42.78 | $42.66 | 2400 |
| 2022-11-28 | 42.60 | $41.92 | 6000 |
| 2022-11-25 | 42.60 | $41.98 | 100 |
| 2022-11-23 | 42.56 | $41.97 | 4216 |
| 2022-11-22 | 42.51 | $41.69 | 6300 |
| 2022-11-21 | 42.52 | $41.59 | 8200 |
| 2022-11-18 | 42.54 | $41.90 | 20400 |
| 2022-11-17 | 42.44 | $42.20 | 5800 |
| 2022-11-16 | 42.22 | $42.05 | 3918 |
| 2022-11-15 | 41.97 | $42.84 | 7918 |
| 2022-11-14 | 41.40 | $42.03 | 3600 |
| 2022-11-11 | 40.94 | $42.10 | 3500 |
| 2022-11-10 | 40.35 | $41.46 | 12002 |
| 2022-11-09 | 39.83 | $39.93 | 24106 |
| 2022-11-08 | 39.67 | $40.65 | 2241 |
| 2022-11-07 | 39.25 | $40.40 | 40400 |
| 2022-11-04 | 38.80 | $40.28 | 7630 |
| 2022-11-03 | 38.30 | $38.73 | 12400 |
| 2022-11-02 | 38.19 | $38.49 | 70900 |
| 2022-11-01 | 38.13 | $38.81 | 29500 |
| 2022-10-31 | 37.97 | $38.15 | 92820 |
| 2022-10-28 | 37.99 | $38.22 | 7110 |
| 2022-10-27 | 38.00 | $38.39 | 7200 |
| 2022-10-26 | 37.97 | $38.53 | 7500 |
| 2022-10-25 | 37.90 | $38.04 | 17100 |
| 2022-10-24 | 37.97 | $37.62 | 11845 |
| 2022-10-21 | 38.22 | $38.93 | 59300 |
| 2022-10-20 | 38.11 | $38.53 | 97800 |
| 2022-10-19 | 38.12 | $38.27 | 7100 |
| 2022-10-18 | 38.22 | $38.98 | 6700 |
| 2022-10-17 | 38.14 | $38.96 | 4700 |
| 2022-10-14 | 38.07 | $38.01 | 26702 |
| 2022-10-13 | 38.29 | $38.53 | 8800 |
| 2022-10-12 | 38.42 | $38.35 | 23600 |
| 2022-10-11 | 38.65 | $38.24 | 18437 |
| 2022-10-10 | 38.98 | $38.94 | 119400 |
| 2022-10-07 | 39.17 | $39.34 | 3720 |
| 2022-10-06 | 39.30 | $40.16 | 6600 |
| 2022-10-05 | 39.21 | $40.35 | 10300 |
| 2022-10-04 | 39.06 | $40.64 | 13236 |
| 2022-10-03 | 38.80 | $39.32 | 11047 |
| 2022-09-30 | 38.93 | $38.73 | 20200 |
| 2022-09-29 | 39.29 | $38.73 | 13900 |
| 2022-09-28 | 39.75 | $39.70 | 7400 |
| 2022-09-27 | 40.03 | $39.45 | 8000 |
| 2022-09-26 | 40.46 | $39.47 | 17525 |
| 2022-09-23 | 40.99 | $39.98 | 6700 |
| 2022-09-22 | 41.50 | $41.11 | 4200 |
| 2022-09-21 | 41.77 | $41.28 | 1914 |
| 2022-09-20 | 42.05 | $41.88 | 600 |
| 2022-09-19 | 42.22 | $42.10 | 2600 |
| 2022-09-16 | 42.36 | $41.98 | 700 |
| 2022-09-15 | 42.57 | $42.29 | 19500 |
| 2022-09-14 | 42.74 | $42.81 | 62140 |
| 2022-09-13 | 42.79 | $42.42 | 19834 |
| 2022-09-12 | 42.98 | $43.69 | 100 |
| 2022-09-09 | 42.81 | $43.20 | 1341 |
| 2022-09-08 | 42.76 | $42.54 | 400 |
| 2022-09-07 | 42.92 | $42.73 | 10200 |
| 2022-09-06 | 43.06 | $42.33 | 615 |
| 2022-09-02 | 43.35 | $42.80 | 2600 |
| 2022-09-01 | 43.57 | $43.16 | 7800 |
| 2022-08-31 | 43.73 | $43.43 | 1436 |
| 2022-08-30 | 43.83 | $43.17 | 3100 |
| 2022-08-29 | 44.03 | $43.60 | 1041 |
| 2022-08-26 | 44.15 | $43.90 | 4400 |
| 2022-08-25 | 44.19 | $44.34 | 4100 |
| 2022-08-24 | 44.10 | $43.75 | 600 |
| 2022-08-23 | 44.17 | $43.59 | 3000 |
| 2022-08-22 | 44.30 | $43.42 | 948 |
| 2022-08-19 | 44.52 | $43.70 | 22800 |
| 2022-08-18 | 44.69 | $44.19 | 3800 |
| 2022-08-17 | 44.73 | $44.47 | 700 |
| 2022-08-16 | 44.69 | $44.74 | 608 |
| 2022-08-15 | 44.54 | $44.68 | 746 |
| 2022-08-12 | 44.37 | $44.82 | 10400 |
| 2022-08-11 | 44.12 | $44.42 | 3900 |
| 2022-08-10 | 43.93 | $44.28 | 2400 |
| 2022-08-09 | 43.74 | $43.70 | 3100 |
| 2022-08-08 | 43.69 | $43.86 | 2240 |
| 2022-08-05 | 43.58 | $43.76 | 8100 |
| 2022-08-04 | 43.47 | $43.69 | 3700 |
| 2022-08-03 | 43.37 | $43.43 | 3042 |
| 2022-08-02 | 43.32 | $43.13 | 8343 |
| 2022-08-01 | 43.35 | $43.34 | 3734 |
| 2022-07-29 | 43.33 | $43.60 | 3100 |
| 2022-07-28 | 43.22 | $43.80 | 4424 |
| 2022-07-27 | 43.03 | $43.61 | 4103 |
| 2022-07-26 | 42.85 | $42.90 | 1900 |
| 2022-07-25 | 42.87 | $43.31 | 700 |
| 2022-07-22 | 42.77 | $43.19 | 10626 |
| 2022-07-21 | 42.69 | $43.52 | 5400 |
| 2022-07-20 | 42.50 | $43.09 | 2600 |
| 2022-07-19 | 42.41 | $43.26 | 3824 |
| 2022-07-18 | 42.26 | $42.61 | 10500 |
| 2022-07-15 | 42.29 | $42.32 | 4800 |
| 2022-07-14 | 42.43 | $42.19 | 4000 |
| 2022-07-13 | 42.66 | $42.52 | 4700 |
| 2022-07-12 | 42.84 | $42.58 | 3500 |
| 2022-07-11 | 43.06 | $42.73 | 10901 |
| 2022-07-08 | 43.29 | $43.85 | 3800 |
| 2022-07-07 | 43.23 | $43.74 | 18400 |
| 2022-07-06 | 43.20 | $42.87 | 4600 |
| 2022-07-05 | 43.44 | $43.08 | 2700 |
| 2022-07-01 | 43.69 | $43.60 | 27100 |
| 2022-06-30 | 43.83 | $43.79 | 5100 |
| 2022-06-29 | 43.96 | $44.14 | 4700 |
| 2022-06-28 | 44.01 | $44.40 | 3700 |
| 2022-06-27 | 44.00 | $44.65 | 1321 |
| 2022-06-24 | 43.92 | $44.48 | 800 |
| 2022-06-23 | 43.89 | $43.62 | 3200 |
| 2022-06-22 | 44.14 | $43.51 | 842 |
| 2022-06-21 | 44.48 | $44.21 | 9009 |
| 2022-06-17 | 44.69 | $43.80 | 11039 |
| 2022-06-16 | 45.08 | $43.67 | 6235 |
| 2022-06-15 | 45.61 | $45.04 | 3700 |
| 2022-06-14 | 45.82 | $44.44 | 400 |
| 2022-06-13 | 46.27 | $44.03 | 2500 |
| 2022-06-10 | 46.95 | $45.74 | 2000 |
| 2022-06-09 | 47.23 | $46.34 | 226 |
| 2022-06-08 | 47.38 | $47.22 | 23609 |
| 2022-06-07 | 47.26 | $47.17 | 100 |
| 2022-06-06 | 47.14 | $47.11 | 1947 |
| 2022-06-03 | 46.99 | $47.00 | 4520 |
| 2022-06-02 | 46.84 | $47.71 | 8600 |
| 2022-06-01 | 46.43 | $47.17 | 3300 |
| 2022-05-31 | 46.10 | $47.35 | 1932 |
| 2022-05-27 | 45.63 | $46.67 | 15115 |
| 2022-05-26 | 45.29 | $46.23 | 9609 |
| 2022-05-25 | 45.01 | $45.44 | 11247 |
| 2022-05-24 | 44.93 | $45.41 | 22500 |
| 2022-05-23 | 44.84 | $46.06 | 12118 |
| 2022-05-20 | 44.55 | $45.60 | 4145 |
| 2022-05-19 | 44.34 | $45.47 | 9800 |
| 2022-05-18 | 44.15 | $44.92 | 5134 |
| 2022-05-17 | 44.12 | $45.80 | 8802 |
| 2022-05-16 | 43.81 | $44.74 | 6400 |
| 2022-05-13 | 43.79 | $44.74 | 637 |
| 2022-05-12 | 43.79 | $43.49 | 4621 |
| 2022-05-11 | 44.22 | $43.78 | 6204 |
| 2022-05-10 | 44.67 | $44.16 | 1400 |
| 2022-05-09 | 45.11 | $43.91 | 13000 |
| 2022-05-06 | 45.76 | $45.22 | 18400 |
| 2022-05-05 | 46.15 | $45.87 | 3927 |
| 2022-05-04 | 46.43 | $47.65 | 318 |
| 2022-05-03 | 46.23 | $47.05 | 900 |
| 2022-05-02 | 46.19 | $46.60 | 4800 |
| 2022-04-29 | 46.31 | $46.71 | 2100 |
| 2022-04-28 | 46.43 | $46.79 | 1500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.23
2026-07-24
Close Price
$74.98
Vol: 14000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.25
Average
52.89
Maximum
73.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.23 | $74.98 | 14000 |
| 2026-07-23 | 45.72 | $76.29 | 21934 |
| 2026-07-22 | 47.02 | $76.95 | 12400 |
| 2026-07-21 | 47.56 | $77.23 | 25400 |
| 2026-07-20 | 42.81 | $75.11 | 16600 |
| 2026-07-17 | 42.74 | $75.08 | 61100 |
| 2026-07-16 | 44.71 | $76.22 | 3700 |
| 2026-07-15 | 46.96 | $77.47 | 16100 |
| 2026-07-14 | 47.67 | $77.86 | 11000 |
| 2026-07-13 | 45.75 | $76.90 | 6500 |
| 2026-07-10 | 50.99 | $79.73 | 4549 |
| 2026-07-09 | 50.59 | $79.52 | 1700 |
| 2026-07-08 | 48.92 | $78.63 | 10545 |
| 2026-07-07 | 48.26 | $78.28 | 12903 |
| 2026-07-06 | 52.89 | $80.79 | 13930 |
| 2026-07-02 | 47.90 | $78.15 | 20906 |
| 2026-07-01 | 49.97 | $79.24 | 15400 |
| 2026-06-30 | 55.42 | $81.84 | 4300 |
| 2026-06-29 | 52.69 | $80.39 | 5800 |
| 2026-06-26 | 52.23 | $80.15 | 15221 |
| 2026-06-25 | 53.48 | $80.76 | 4900 |
| 2026-06-24 | 52.19 | $80.04 | 16603 |
| 2026-06-23 | 52.11 | $79.99 | 17915 |
| 2026-06-22 | 61.98 | $84.57 | 5437 |
| 2026-06-18 | 61.51 | $84.26 | 5924 |
| 2026-06-17 | 56.96 | $81.46 | 3400 |
| 2026-06-16 | 56.98 | $81.47 | 12100 |
| 2026-06-15 | 60.34 | $82.93 | 9024 |
| 2026-06-12 | 56.00 | $80.36 | 11200 |
| 2026-06-11 | 55.11 | $79.87 | 23700 |
| 2026-06-10 | 48.57 | $76.63 | 25700 |
| 2026-06-09 | 51.10 | $77.79 | 14100 |
| 2026-06-08 | 51.88 | $78.14 | 15646 |
| 2026-06-05 | 48.82 | $76.69 | 147442 |
| 2026-06-04 | 62.00 | $81.80 | 7600 |
| 2026-06-03 | 63.92 | $82.40 | 5600 |
| 2026-06-02 | 67.96 | $83.61 | 8600 |
| 2026-06-01 | 67.08 | $83.07 | 11006 |
| 2026-05-29 | 64.33 | $81.48 | 7936 |
| 2026-05-28 | 64.05 | $81.32 | 17300 |
| 2026-05-27 | 63.04 | $80.75 | 5446 |
| 2026-05-26 | 63.81 | $81.01 | 14600 |
| 2026-05-22 | 57.71 | $77.79 | 15800 |
| 2026-05-21 | 57.62 | $77.75 | 4640 |
| 2026-05-20 | 55.69 | $76.83 | 10000 |
| 2026-05-19 | 52.42 | $75.37 | 16800 |
| 2026-05-18 | 54.90 | $76.31 | 3440 |
| 2026-05-15 | 56.10 | $76.76 | 3600 |
| 2026-05-14 | 63.94 | $79.40 | 2407 |
| 2026-05-13 | 63.50 | $79.16 | 3600 |
| 2026-05-12 | 60.50 | $77.59 | 7147 |
| 2026-05-11 | 69.11 | $80.10 | 4505 |
| 2026-05-08 | 68.88 | $79.96 | 4000 |
| 2026-05-07 | 66.02 | $78.33 | 6200 |
| 2026-05-06 | 68.98 | $79.13 | 22600 |
| 2026-05-05 | 64.68 | $76.84 | 4143 |
| 2026-05-04 | 60.71 | $75.08 | 8000 |
| 2026-05-01 | 60.93 | $75.14 | 33339 |
| 2026-04-30 | 60.86 | $75.11 | 7711 |
| 2026-04-29 | 57.21 | $73.56 | 2944 |
| 2026-04-28 | 58.11 | $73.83 | 1100 |
| 2026-04-27 | 60.24 | $74.47 | 9046 |
| 2026-04-24 | 60.90 | $74.67 | 1717 |
| 2026-04-23 | 58.17 | $73.42 | 2936 |
| 2026-04-22 | 63.45 | $74.99 | 1340 |
| 2026-04-21 | 60.05 | $73.44 | 1600 |
| 2026-04-20 | 62.92 | $74.24 | 3700 |
| 2026-04-17 | 64.95 | $74.79 | 3200 |
| 2026-04-16 | 61.47 | $73.17 | 5328 |
| 2026-04-15 | 61.27 | $73.08 | 11900 |
| 2026-04-14 | 61.31 | $73.09 | 3400 |
| 2026-04-13 | 58.59 | $71.85 | 14202 |
| 2026-04-10 | 57.78 | $71.49 | 4908 |
| 2026-04-09 | 56.81 | $71.06 | 3830 |
| 2026-04-08 | 56.90 | $71.09 | 4638 |
| 2026-04-07 | 47.53 | $67.38 | 10615 |
| 2026-04-06 | 46.91 | $67.17 | 28348 |
| 2026-04-02 | 45.69 | $66.75 | 5100 |
| 2026-04-01 | 47.11 | $67.33 | 13000 |
| 2026-03-31 | 44.98 | $66.57 | 16600 |
| 2026-03-30 | 38.17 | $64.38 | 12000 |
| 2026-03-27 | 40.06 | $65.26 | 10500 |
| 2026-03-26 | 40.54 | $65.48 | 10417 |
| 2026-03-25 | 46.18 | $67.85 | 3900 |
| 2026-03-24 | 42.90 | $66.82 | 6700 |
| 2026-03-23 | 45.53 | $67.85 | 26528 |
| 2026-03-20 | 39.51 | $66.09 | 15200 |
| 2026-03-19 | 44.96 | $68.12 | 8219 |
| 2026-03-18 | 44.38 | $67.96 | 3835 |
| 2026-03-17 | 47.85 | $69.13 | 9243 |
| 2026-03-16 | 45.64 | $68.49 | 24300 |
| 2026-03-13 | 38.58 | $66.66 | 33635 |
| 2026-03-12 | 38.73 | $66.72 | 141728 |
| 2026-03-11 | 45.16 | $68.93 | 25129 |
| 2026-03-10 | 44.76 | $68.83 | 139100 |
| 2026-03-09 | 44.50 | $68.76 | 15300 |
| 2026-03-06 | 40.80 | $67.80 | 4331 |
| 2026-03-05 | 42.28 | $68.33 | 11300 |
| 2026-03-04 | 46.74 | $69.80 | 21824 |
| 2026-03-03 | 45.63 | $69.50 | 18145 |
| 2026-03-02 | 58.58 | $72.84 | 7232 |
| 2026-02-27 | 65.74 | $74.19 | 937 |
| 2026-02-26 | 67.54 | $74.50 | 16327 |
| 2026-02-25 | 70.87 | $75.06 | 5400 |
| 2026-02-24 | 69.17 | $74.40 | 9600 |
| 2026-02-23 | 66.34 | $73.40 | 6629 |
| 2026-02-20 | 69.05 | $73.85 | 12515 |
| 2026-02-19 | 64.19 | $72.28 | 9800 |
| 2026-02-18 | 66.01 | $72.57 | 5000 |
| 2026-02-17 | 64.91 | $72.23 | 2500 |
| 2026-02-13 | 65.86 | $72.39 | 6500 |
| 2026-02-12 | 65.19 | $72.17 | 2300 |
| 2026-02-11 | 70.39 | $73.04 | 3131 |
| 2026-02-10 | 67.54 | $72.03 | 3900 |
| 2026-02-09 | 67.42 | $71.99 | 3005 |
| 2026-02-06 | 64.70 | $71.10 | 3600 |
| 2026-02-05 | 58.49 | $69.42 | 9700 |
| 2026-02-04 | 60.60 | $69.77 | 5015 |
| 2026-02-03 | 64.45 | $70.38 | 6300 |
| 2026-02-02 | 63.25 | $70.05 | 4439 |
| 2026-01-30 | 62.18 | $69.76 | 22604 |
| 2026-01-29 | 69.89 | $70.92 | 4000 |
| 2026-01-28 | 71.63 | $71.16 | 2820 |
| 2026-01-27 | 70.52 | $70.78 | 6300 |
| 2026-01-26 | 66.32 | $69.50 | 3800 |
| 2026-01-23 | 65.81 | $69.36 | 2410 |
| 2026-01-22 | 64.62 | $69.03 | 16300 |
| 2026-01-21 | 62.56 | $68.48 | 2643 |
| 2026-01-20 | 58.54 | $67.52 | 4838 |
| 2026-01-16 | 63.90 | $68.31 | 6129 |
| 2026-01-15 | 66.38 | $68.65 | 10900 |
| 2026-01-14 | 64.00 | $68.04 | 8200 |
| 2026-01-13 | 62.38 | $67.65 | 136144 |
| 2026-01-12 | 66.23 | $68.18 | 1700 |
| 2026-01-09 | 62.77 | $67.34 | 1500 |
| 2026-01-08 | 61.43 | $67.04 | 8300 |
| 2026-01-07 | 63.30 | $67.30 | 3436 |
| 2026-01-06 | 65.34 | $67.58 | 4100 |
| 2026-01-05 | 62.95 | $66.99 | 4531 |
| 2026-01-02 | 60.86 | $66.51 | 3838 |
| 2025-12-31 | 52.74 | $64.97 | 1300 |
| 2025-12-30 | 53.57 | $65.09 | 1300 |
| 2025-12-29 | 52.51 | $64.91 | 4600 |
| 2025-12-26 | 53.54 | $65.07 | 2210 |
| 2025-12-24 | 51.80 | $64.76 | 800 |
| 2025-12-23 | 51.02 | $64.62 | 5800 |
| 2025-12-22 | 49.39 | $64.33 | 4700 |
| 2025-12-19 | 47.92 | $64.07 | 8500 |
| 2025-12-18 | 43.75 | $63.37 | 19014 |
| 2025-12-17 | 38.23 | $62.55 | 2926 |
| 2025-12-16 | 40.39 | $63.02 | 1700 |
| 2025-12-15 | 50.02 | $64.71 | 819 |
| 2025-12-12 | 49.96 | $64.70 | 1400 |
| 2025-12-11 | 55.24 | $65.45 | 2200 |
| 2025-12-10 | 56.61 | $65.63 | 1339 |
| 2025-12-09 | 53.84 | $65.17 | 7723 |
| 2025-12-08 | 53.03 | $65.04 | 3100 |
| 2025-12-05 | 54.56 | $65.26 | 2938 |
| 2025-12-04 | 53.04 | $65.00 | 2831 |
| 2025-12-03 | 53.37 | $65.05 | 2928 |
| 2025-12-02 | 54.00 | $65.15 | 4627 |
| 2025-12-01 | 52.94 | $64.95 | 2500 |
| 2025-11-28 | 53.53 | $65.05 | 2042 |
| 2025-11-26 | 52.78 | $64.90 | 6900 |
| 2025-11-25 | 49.62 | $64.28 | 2020 |
| 2025-11-24 | 47.80 | $63.94 | 1235 |
| 2025-11-21 | 43.52 | $63.19 | 1533 |
| 2025-11-20 | 43.66 | $63.22 | 84900 |
| 2025-11-19 | 47.98 | $64.13 | 746 |
| 2025-11-18 | 48.63 | $64.26 | 2916 |
| 2025-11-17 | 51.39 | $64.80 | 1345 |
| 2025-11-14 | 54.84 | $65.43 | 3700 |
| 2025-11-13 | 54.33 | $65.32 | 6026 |
| 2025-11-12 | 57.93 | $65.96 | 3200 |
| 2025-11-11 | 57.68 | $65.90 | 1746 |
| 2025-11-10 | 57.52 | $65.86 | 3700 |
| 2025-11-07 | 52.11 | $64.60 | 5828 |
| 2025-11-06 | 53.82 | $64.93 | 5200 |
| 2025-11-05 | 56.70 | $65.47 | 531 |
| 2025-11-04 | 53.87 | $64.82 | 4030 |
| 2025-11-03 | 61.51 | $66.12 | 3017 |
| 2025-10-31 | 58.60 | $65.44 | 1830 |
| 2025-10-30 | 58.91 | $65.49 | 1800 |
| 2025-10-29 | 63.40 | $66.19 | 2800 |
| 2025-10-28 | 62.06 | $65.85 | 3000 |
| 2025-10-27 | 62.13 | $65.86 | 1300 |
| 2025-10-24 | 59.83 | $65.27 | 4541 |
| 2025-10-23 | 58.24 | $64.88 | 1600 |
| 2025-10-22 | 56.87 | $64.55 | 2600 |
| 2025-10-21 | 56.87 | $64.55 | 3636 |
| 2025-10-20 | 60.11 | $65.15 | 3200 |
| 2025-10-17 | 56.84 | $64.31 | 3726 |
| 2025-10-16 | 57.91 | $64.51 | 4809 |
| 2025-10-15 | 56.35 | $64.11 | 15846 |
| 2025-10-14 | 51.55 | $62.99 | 12016 |
| 2025-10-13 | 55.09 | $63.68 | 2000 |
| 2025-10-10 | 45.55 | $61.83 | 6300 |
| 2025-10-09 | 60.54 | $64.10 | 2212 |
| 2025-10-08 | 66.10 | $64.71 | 1200 |
| 2025-10-07 | 63.66 | $64.24 | 3500 |
| 2025-10-06 | 69.30 | $64.80 | 2800 |
| 2025-10-03 | 67.44 | $64.42 | 2704 |
| 2025-10-02 | 66.78 | $64.29 | 4400 |
| 2025-10-01 | 66.39 | $64.21 | 2203 |
| 2025-09-30 | 63.05 | $63.57 | 3239 |
| 2025-09-29 | 61.34 | $63.27 | 3800 |
| 2025-09-26 | 58.68 | $62.83 | 24800 |
| 2025-09-25 | 61.04 | $63.09 | 9105 |
| 2025-09-24 | 64.35 | $63.44 | 4000 |
| 2025-09-23 | 68.27 | $63.83 | 16341 |
| 2025-09-22 | 69.83 | $63.98 | 2200 |
| 2025-09-19 | 68.70 | $63.73 | 5900 |
| 2025-09-18 | 71.02 | $63.96 | 12716 |
| 2025-09-17 | 72.13 | $64.07 | 9231 |
| 2025-09-16 | 71.16 | $63.82 | 8500 |
| 2025-09-15 | 69.33 | $63.37 | 4013 |
| 2025-09-12 | 67.91 | $63.04 | 2819 |
| 2025-09-11 | 68.37 | $63.09 | 7543 |
| 2025-09-10 | 65.90 | $62.52 | 2300 |
| 2025-09-09 | 63.67 | $62.05 | 3433 |
| 2025-09-08 | 62.12 | $61.74 | 2828 |
| 2025-09-05 | 59.25 | $61.20 | 1100 |
| 2025-09-04 | 54.11 | $60.36 | 1300 |
| 2025-09-03 | 55.29 | $60.51 | 6800 |
| 2025-09-02 | 52.88 | $60.14 | 5031 |
| 2025-08-29 | 54.85 | $60.40 | 700 |
| 2025-08-28 | 57.28 | $60.71 | 1600 |
| 2025-08-27 | 55.91 | $60.48 | 12100 |
| 2025-08-26 | 58.56 | $60.82 | 2200 |
| 2025-08-25 | 60.07 | $61.01 | 900 |
| 2025-08-22 | 62.07 | $61.26 | 6701 |
| 2025-08-21 | 56.19 | $60.20 | 1846 |
| 2025-08-20 | 57.22 | $60.33 | 1000 |
| 2025-08-19 | 58.24 | $60.46 | 1243 |
| 2025-08-18 | 63.17 | $61.06 | 2400 |
| 2025-08-15 | 60.24 | $60.51 | 6200 |
| 2025-08-14 | 60.02 | $60.47 | 7300 |
| 2025-08-13 | 65.06 | $61.06 | 3500 |
| 2025-08-12 | 61.97 | $60.46 | 1811 |
| 2025-08-11 | 57.85 | $59.76 | 1621 |
| 2025-08-08 | 58.89 | $59.88 | 2500 |
| 2025-08-07 | 59.40 | $59.94 | 4700 |
| 2025-08-06 | 56.62 | $59.47 | 2329 |
| 2025-08-05 | 55.06 | $59.22 | 1200 |
| 2025-08-04 | 53.87 | $59.03 | 4000 |
| 2025-08-01 | 49.66 | $58.40 | 9137 |
| 2025-07-31 | 53.56 | $58.93 | 4200 |
| 2025-07-30 | 56.85 | $59.34 | 11321 |
| 2025-07-29 | 60.28 | $59.74 | 632 |
| 2025-07-28 | 59.23 | $59.56 | 2016 |
| 2025-07-25 | 63.87 | $60.08 | 5407 |
| 2025-07-24 | 65.56 | $60.26 | 2300 |
| 2025-07-23 | 68.63 | $60.58 | 948 |
| 2025-07-22 | 65.47 | $59.92 | 1601 |
| 2025-07-21 | 67.22 | $60.10 | 3300 |
| 2025-07-18 | 65.82 | $59.81 | 602 |
| 2025-07-17 | 68.81 | $60.12 | 4900 |
| 2025-07-16 | 66.82 | $59.69 | 2038 |
| 2025-07-15 | 66.06 | $59.53 | 3315 |
| 2025-07-14 | 63.88 | $59.09 | 1700 |
| 2025-07-11 | 62.54 | $58.83 | 1513 |
| 2025-07-10 | 64.11 | $59.01 | 1719 |
| 2025-07-09 | 63.68 | $58.92 | 2800 |
| 2025-07-08 | 63.16 | $58.81 | 1127 |
| 2025-07-07 | 61.25 | $58.41 | 1500 |
| 2025-07-03 | 68.78 | $59.30 | 3600 |
| 2025-07-02 | 67.76 | $59.06 | 5500 |
| 2025-07-01 | 66.42 | $58.75 | 831 |
| 2025-06-30 | 65.90 | $58.63 | 6700 |
| 2025-06-27 | 65.22 | $58.47 | 2248 |
| 2025-06-26 | 65.53 | $58.51 | 8501 |
| 2025-06-25 | 64.44 | $58.24 | 2433 |
| 2025-06-24 | 64.08 | $58.15 | 8200 |
| 2025-06-23 | 60.77 | $57.36 | 5600 |
| 2025-06-20 | 57.83 | $56.73 | 1936 |
| 2025-06-18 | 61.89 | $57.31 | 1832 |
| 2025-06-17 | 62.03 | $57.33 | 604 |
| 2025-06-16 | 68.40 | $58.18 | 4312 |
| 2025-06-13 | 65.21 | $57.38 | 186942 |
| 2025-06-12 | 73.50 | $58.32 | 6210 |
| 2025-06-11 | 72.66 | $58.08 | 4200 |
| 2025-06-10 | 72.20 | $57.95 | 1846 |
| 2025-06-09 | 70.85 | $57.57 | 5100 |
| 2025-06-06 | 68.77 | $57.02 | 1500 |
| 2025-06-05 | 67.44 | $56.69 | 2200 |
| 2025-06-04 | 66.42 | $56.44 | 4029 |
| 2025-06-03 | 63.30 | $55.73 | 528 |
| 2025-06-02 | 62.65 | $55.59 | 5100 |
| 2025-05-30 | 60.71 | $55.18 | 1717 |
| 2025-05-29 | 65.51 | $55.79 | 7200 |
| 2025-05-28 | 63.96 | $55.44 | 4016 |
| 2025-05-27 | 65.73 | $55.66 | 2400 |
| 2025-05-23 | 65.40 | $55.58 | 2900 |
| 2025-05-22 | 64.33 | $55.32 | 600 |
| 2025-05-21 | 65.14 | $55.43 | 5600 |
| 2025-05-20 | 64.87 | $55.36 | 18519 |
| 2025-05-19 | 65.55 | $55.46 | 3400 |
| 2025-05-16 | 65.13 | $55.34 | 6200 |
| 2025-05-15 | 64.83 | $55.25 | 4400 |
| 2025-05-14 | 65.37 | $55.34 | 5311 |
| 2025-05-13 | 64.08 | $54.93 | 27300 |
| 2025-05-12 | 62.73 | $54.51 | 2302 |
| 2025-05-09 | 58.43 | $53.29 | 120301 |
| 2025-05-08 | 56.84 | $52.88 | 7549 |
| 2025-05-07 | 57.86 | $53.08 | 4400 |
| 2025-05-06 | 59.76 | $53.45 | 1300 |
| 2025-05-05 | 61.58 | $53.80 | 1700 |
| 2025-05-02 | 60.06 | $53.34 | 3036 |
| 2025-05-01 | 54.72 | $51.89 | 2100 |
| 2025-04-30 | 54.72 | $51.89 | 1300 |
| 2025-04-29 | 54.53 | $51.84 | 1700 |
| 2025-04-28 | 53.72 | $51.62 | 1700 |
| 2025-04-25 | 53.07 | $51.44 | 2000 |
| 2025-04-24 | 54.15 | $51.71 | 2706 |
| 2025-04-23 | 51.84 | $51.04 | 1100 |
| 2025-04-22 | 50.09 | $50.55 | 1509 |
| 2025-04-21 | 46.79 | $49.67 | 8300 |
| 2025-04-17 | 46.63 | $49.63 | 10646 |
| 2025-04-16 | 45.52 | $49.33 | 25401 |
| 2025-04-15 | 47.04 | $49.82 | 2336 |
| 2025-04-14 | 46.52 | $49.67 | 6211 |
| 2025-04-11 | 44.16 | $48.99 | 9700 |
| 2025-04-10 | 38.69 | $47.54 | 6947 |
| 2025-04-09 | 41.31 | $48.53 | 12800 |
| 2025-04-08 | 27.22 | $45.56 | 24900 |
| 2025-04-07 | 28.93 | $46.33 | 10800 |
| 2025-04-04 | 33.15 | $47.97 | 26246 |
| 2025-04-03 | 44.19 | $50.93 | 2224 |
| 2025-04-02 | 49.19 | $51.88 | 4414 |
| 2025-04-01 | 48.20 | $51.71 | 4007 |
| 2025-03-31 | 46.25 | $51.38 | 7300 |
| 2025-03-28 | 47.49 | $51.62 | 1300 |
| 2025-03-27 | 53.20 | $52.64 | 16400 |
| 2025-03-26 | 51.52 | $52.33 | 1436 |
| 2025-03-25 | 54.15 | $52.77 | 9900 |
| 2025-03-24 | 55.24 | $52.95 | 4100 |
| 2025-03-21 | 53.19 | $52.54 | 18546 |
| 2025-03-20 | 54.76 | $52.81 | 22000 |
| 2025-03-19 | 58.20 | $53.38 | 13809 |
| 2025-03-18 | 57.08 | $53.13 | 6900 |
| 2025-03-17 | 58.09 | $53.30 | 1800 |
| 2025-03-14 | 54.34 | $52.47 | 3208 |
| 2025-03-13 | 49.37 | $51.51 | 32100 |
| 2025-03-12 | 50.74 | $51.76 | 1627 |
| 2025-03-11 | 49.25 | $51.48 | 3304 |
| 2025-03-10 | 47.35 | $51.13 | 3400 |
| 2025-03-07 | 54.29 | $52.39 | 2400 |
| 2025-03-06 | 53.04 | $52.15 | 4449 |
| 2025-03-05 | 54.63 | $52.42 | 1300 |
| 2025-03-04 | 45.35 | $50.81 | 1514 |
| 2025-03-03 | 42.28 | $50.37 | 4940 |
| 2025-02-28 | 45.30 | $50.92 | 6300 |
| 2025-02-27 | 49.58 | $51.62 | 59016 |
| 2025-02-26 | 57.72 | $52.72 | 5129 |
| 2025-02-25 | 54.70 | $52.25 | 68600 |
| 2025-02-24 | 54.94 | $52.28 | 7528 |
| 2025-02-21 | 59.80 | $52.87 | 58200 |
| 2025-02-20 | 61.92 | $53.11 | 6000 |
| 2025-02-19 | 59.30 | $52.65 | 57648 |
| 2025-02-18 | 60.15 | $52.75 | 5635 |
| 2025-02-14 | 57.72 | $52.33 | 12800 |
| 2025-02-13 | 56.39 | $52.11 | 1246 |
| 2025-02-12 | 54.61 | $51.82 | 2500 |
| 2025-02-11 | 52.58 | $51.50 | 700 |
| 2025-02-10 | 54.16 | $51.72 | 700 |
| 2025-02-07 | 51.11 | $51.24 | 2000 |
| 2025-02-06 | 52.35 | $51.42 | 4500 |
| 2025-02-05 | 50.11 | $51.07 | 2500 |
| 2025-02-04 | 49.98 | $51.05 | 6200 |
| 2025-02-03 | 45.33 | $50.35 | 16607 |
| 2025-01-31 | 48.12 | $50.81 | 13319 |
| 2025-01-30 | 51.19 | $51.28 | 7900 |
| 2025-01-29 | 46.05 | $50.54 | 4348 |
| 2025-01-28 | 45.17 | $50.42 | 4800 |
| 2025-01-27 | 42.31 | $50.04 | 4700 |
| 2025-01-24 | 49.24 | $51.12 | 9400 |
| 2025-01-23 | 48.49 | $51.02 | 3800 |
| 2025-01-22 | 47.40 | $50.87 | 2237 |
| 2025-01-21 | 47.04 | $50.82 | 3110 |
| 2025-01-17 | 42.77 | $50.24 | 2100 |
| 2025-01-16 | 39.74 | $49.86 | 2110 |
| 2025-01-15 | 40.16 | $49.94 | 4300 |
| 2025-01-14 | 34.87 | $49.30 | 728 |
| 2025-01-13 | 29.60 | $48.73 | 3100 |
| 2025-01-10 | 31.55 | $49.19 | 1625 |
| 2025-01-08 | 37.31 | $50.32 | 10814 |
| 2025-01-07 | 39.24 | $50.64 | 2042 |
| 2025-01-06 | 40.67 | $50.87 | 4601 |
| 2025-01-03 | 39.58 | $50.75 | 1317 |
| 2025-01-02 | 37.19 | $50.49 | 3044 |
| 2024-12-31 | 36.65 | $50.43 | 5541 |
| 2024-12-30 | 37.06 | $50.51 | 22403 |
| 2024-12-27 | 39.03 | $50.89 | 324 |
| 2024-12-26 | 41.22 | $51.29 | 1610 |
| 2024-12-24 | 41.49 | $51.34 | 21639 |
| 2024-12-23 | 40.20 | $51.17 | 1500 |
| 2024-12-20 | 38.99 | $51.01 | 1200 |
| 2024-12-19 | 38.02 | $50.88 | 9235 |
| 2024-12-18 | 34.93 | $50.47 | 4300 |
| 2024-12-17 | 40.55 | $51.67 | 6200 |
| 2024-12-16 | 48.08 | $52.90 | 4600 |
| 2024-12-13 | 50.32 | $53.21 | 3222 |
| 2024-12-12 | 49.89 | $53.15 | 5100 |
| 2024-12-11 | 52.18 | $53.47 | 1900 |
| 2024-12-10 | 50.07 | $53.16 | 1400 |
| 2024-12-09 | 55.78 | $53.92 | 1300 |
| 2024-12-06 | 50.33 | $53.15 | 11633 |
| 2024-12-05 | 51.27 | $53.27 | 3535 |
| 2024-12-04 | 49.02 | $52.97 | 2900 |
| 2024-12-03 | 47.64 | $52.79 | 6145 |
| 2024-12-02 | 46.02 | $52.58 | 2142 |
| 2024-11-29 | 44.79 | $52.42 | 1000 |
| 2024-11-27 | 43.32 | $52.23 | 12527 |
| 2024-11-26 | 42.72 | $52.15 | 14428 |
| 2024-11-25 | 44.41 | $52.45 | 2700 |
| 2024-11-22 | 42.91 | $52.24 | 4900 |
| 2024-11-21 | 43.12 | $52.28 | 7828 |
| 2024-11-20 | 43.05 | $52.27 | 2249 |
| 2024-11-19 | 43.63 | $52.39 | 12800 |
| 2024-11-18 | 41.83 | $52.10 | 28900 |
| 2024-11-15 | 38.40 | $51.57 | 3500 |
| 2024-11-14 | 38.93 | $51.70 | 3200 |
| 2024-11-13 | 39.45 | $51.83 | 3721 |
| 2024-11-12 | 41.70 | $52.38 | 12237 |
| 2024-11-11 | 45.51 | $53.23 | 623 |
| 2024-11-08 | 47.54 | $53.65 | 1400 |
| 2024-11-07 | 55.59 | $55.08 | 600 |
| 2024-11-06 | 48.80 | $53.90 | 700 |
| 2024-11-05 | 52.62 | $54.49 | 1904 |
| 2024-11-04 | 47.81 | $53.76 | 2500 |
| 2024-11-01 | 46.97 | $53.64 | 1400 |
| 2024-10-31 | 45.94 | $53.49 | 1325 |
| 2024-10-30 | 47.59 | $53.77 | 2000 |
| 2024-10-29 | 49.57 | $54.10 | 6400 |
| 2024-10-28 | 50.86 | $54.31 | 1023 |
| 2024-10-25 | 49.56 | $54.09 | 800 |
| 2024-10-24 | 50.30 | $54.22 | 3500 |
| 2024-10-23 | 50.92 | $54.33 | 1700 |
| 2024-10-22 | 52.08 | $54.54 | 3300 |
| 2024-10-21 | 52.68 | $54.65 | 600 |
| 2024-10-18 | 55.13 | $55.10 | 615 |
| 2024-10-17 | 52.56 | $54.55 | 3007 |
| 2024-10-16 | 53.95 | $54.81 | 947 |
| 2024-10-15 | 51.77 | $54.34 | 4100 |
| 2024-10-14 | 57.44 | $55.37 | 2632 |
| 2024-10-11 | 58.44 | $55.54 | 1948 |
| 2024-10-10 | 56.93 | $55.18 | 2300 |
| 2024-10-09 | 56.76 | $55.14 | 6900 |
| 2024-10-08 | 58.15 | $55.40 | 2100 |
| 2024-10-07 | 64.60 | $56.52 | 1300 |
| 2024-10-04 | 63.36 | $56.16 | 1246 |
| 2024-10-03 | 61.69 | $55.69 | 1112 |
| 2024-10-02 | 66.72 | $56.51 | 3128 |
| 2024-10-01 | 63.97 | $55.70 | 1600 |
| 2024-09-30 | 62.58 | $55.32 | 2147 |
| 2024-09-27 | 66.88 | $55.99 | 2913 |
| 2024-09-26 | 67.87 | $56.14 | 1200 |
| 2024-09-25 | 60.99 | $54.26 | 3200 |
| 2024-09-24 | 65.91 | $54.95 | 1200 |
| 2024-09-23 | 58.81 | $53.40 | 2100 |
| 2024-09-20 | 56.60 | $53.00 | 1720 |
| 2024-09-19 | 57.93 | $53.18 | 9437 |
| 2024-09-18 | 52.17 | $52.21 | 1000 |
| 2024-09-17 | 53.24 | $52.36 | 3700 |
| 2024-09-16 | 53.45 | $52.39 | 800 |
| 2024-09-13 | 52.56 | $52.24 | 1100 |
| 2024-09-12 | 50.61 | $51.91 | 2341 |
| 2024-09-11 | 48.59 | $51.58 | 3300 |
| 2024-09-10 | 46.25 | $51.21 | 1611 |
| 2024-09-09 | 47.08 | $51.36 | 2512 |
| 2024-09-06 | 44.51 | $50.95 | 2803 |
| 2024-09-05 | 49.27 | $51.81 | 822 |
| 2024-09-04 | 48.91 | $51.75 | 5400 |
| 2024-09-03 | 48.39 | $51.66 | 4217 |
| 2024-08-30 | 54.01 | $52.62 | 526 |
| 2024-08-29 | 53.48 | $52.52 | 9200 |
| 2024-08-28 | 52.90 | $52.41 | 2512 |
| 2024-08-27 | 55.56 | $52.86 | 1600 |
| 2024-08-26 | 54.85 | $52.71 | 1243 |
| 2024-08-23 | 57.19 | $53.11 | 3400 |
| 2024-08-22 | 52.94 | $52.22 | 2400 |
| 2024-08-21 | 57.31 | $52.94 | 10646 |
| 2024-08-20 | 56.46 | $52.76 | 6247 |
| 2024-08-19 | 58.43 | $53.08 | 3033 |
| 2024-08-16 | 55.87 | $52.52 | 11000 |
| 2024-08-15 | 53.37 | $52.01 | 7937 |
| 2024-08-14 | 50.35 | $51.43 | 1600 |
| 2024-08-13 | 51.72 | $51.68 | 1541 |
| 2024-08-12 | 48.74 | $51.12 | 3700 |
| 2024-08-09 | 47.25 | $50.85 | 1400 |
| 2024-08-08 | 46.03 | $50.63 | 1345 |
| 2024-08-07 | 39.33 | $49.52 | 4300 |
| 2024-08-06 | 35.78 | $49.00 | 2200 |
| 2024-08-05 | 35.23 | $48.92 | 2800 |
| 2024-08-02 | 41.88 | $50.47 | 1446 |
| 2024-08-01 | 46.26 | $51.29 | 2400 |
| 2024-07-31 | 51.51 | $52.13 | 636 |
| 2024-07-30 | 43.96 | $51.08 | 1446 |
| 2024-07-29 | 45.17 | $51.27 | 2949 |
| 2024-07-26 | 46.51 | $51.48 | 340 |
| 2024-07-25 | 41.90 | $50.89 | 600 |
| 2024-07-24 | 43.03 | $51.08 | 1800 |
| 2024-07-23 | 46.37 | $51.61 | 1100 |
| 2024-07-22 | 49.82 | $52.11 | 1508 |
| 2024-07-19 | 46.32 | $51.65 | 500 |
| 2024-07-18 | 50.54 | $52.23 | 1933 |
| 2024-07-17 | 55.42 | $52.82 | 642 |
| 2024-07-16 | 62.51 | $53.55 | 4800 |
| 2024-07-15 | 60.95 | $53.31 | 10900 |
| 2024-07-12 | 67.64 | $53.91 | 813 |
| 2024-07-11 | 65.74 | $53.59 | 102 |
| 2024-07-10 | 64.04 | $53.32 | 1227 |
| 2024-07-09 | 62.33 | $53.06 | 1400 |
| 2024-07-08 | 61.19 | $52.89 | 2600 |
| 2024-07-05 | 62.90 | $53.05 | 1010 |
| 2024-07-03 | 60.82 | $52.73 | 1302 |
| 2024-07-02 | 55.15 | $51.97 | 541 |
| 2024-07-01 | 54.41 | $51.88 | 621 |
| 2024-06-28 | 53.35 | $51.75 | 800 |
| 2024-06-27 | 51.80 | $51.56 | 2300 |
| 2024-06-26 | 52.41 | $51.63 | 2800 |
| 2024-06-25 | 53.52 | $51.76 | 1129 |
| 2024-06-24 | 54.20 | $51.84 | 2600 |
| 2024-06-21 | 57.19 | $52.19 | 931 |
| 2024-06-20 | 59.51 | $52.45 | 3127 |
| 2024-06-18 | 60.95 | $52.61 | 4700 |
| 2024-06-17 | 58.62 | $52.22 | 3144 |
| 2024-06-14 | 56.28 | $51.85 | 1000 |
| 2024-06-13 | 55.96 | $51.80 | 3000 |
| 2024-06-12 | 56.27 | $51.84 | 1505 |
| 2024-06-11 | 52.82 | $51.29 | 2327 |
| 2024-06-10 | 54.68 | $51.54 | 434 |
| 2024-06-07 | 52.91 | $51.26 | 9102 |
| 2024-06-06 | 55.87 | $51.66 | 1920 |
| 2024-06-05 | 53.91 | $51.34 | 1922 |
| 2024-06-04 | 48.17 | $50.50 | 800 |
| 2024-06-03 | 55.26 | $51.41 | 700 |
| 2024-05-31 | 51.62 | $50.92 | 936 |
| 2024-05-30 | 55.37 | $51.35 | 600 |
| 2024-05-29 | 56.74 | $51.50 | 1635 |
| 2024-05-28 | 63.49 | $52.18 | 6131 |
| 2024-05-24 | 62.87 | $52.08 | 900 |
| 2024-05-23 | 61.19 | $51.81 | 1317 |
| 2024-05-22 | 65.14 | $52.19 | 3736 |
| 2024-05-21 | 67.65 | $52.42 | 1600 |
| 2024-05-20 | 71.88 | $52.79 | 1132 |
| 2024-05-17 | 72.58 | $52.85 | 300 |
| 2024-05-16 | 71.66 | $52.64 | 4925 |
| 2024-05-15 | 70.50 | $52.38 | 630 |
| 2024-05-14 | 67.43 | $51.75 | 2707 |
| 2024-05-13 | 65.66 | $51.42 | 1000 |
| 2024-05-10 | 63.53 | $51.05 | 2340 |
| 2024-05-09 | 62.22 | $50.83 | 600 |
| 2024-05-08 | 61.68 | $50.74 | 606 |
| 2024-05-07 | 61.62 | $50.73 | 200 |
| 2024-05-06 | 65.06 | $51.10 | 401 |
| 2024-05-03 | 65.06 | $51.10 | 912 |
| 2024-05-02 | 62.89 | $50.67 | 2100 |
| 2024-05-01 | 55.91 | $49.52 | 2022 |
| 2024-04-30 | 55.29 | $49.43 | 907 |
| 2024-04-29 | 60.24 | $49.98 | 236 |
| 2024-04-26 | 57.48 | $49.56 | 3000 |
| 2024-04-25 | 53.61 | $49.03 | 1030 |
| 2024-04-24 | 51.55 | $48.77 | 2600 |
| 2024-04-23 | 50.35 | $48.62 | 1200 |
| 2024-04-22 | 46.46 | $48.16 | 2500 |
| 2024-04-19 | 41.35 | $47.62 | 1700 |
| 2024-04-18 | 42.94 | $47.84 | 1143 |
| 2024-04-17 | 41.29 | $47.67 | 1230 |
| 2024-04-16 | 40.42 | $47.58 | 2825 |
| 2024-04-15 | 44.83 | $48.21 | 900 |
| 2024-04-12 | 48.07 | $48.62 | 1605 |
| 2024-04-11 | 59.06 | $49.73 | 1232 |
| 2024-04-10 | 56.42 | $49.42 | 700 |
| 2024-04-09 | 65.34 | $50.11 | 620 |
| 2024-04-08 | 63.00 | $49.82 | 709 |
| 2024-04-05 | 60.93 | $49.58 | 700 |
| 2024-04-04 | 59.31 | $49.40 | 1009 |
| 2024-04-03 | 60.91 | $49.52 | 1404 |
| 2024-04-02 | 59.26 | $49.33 | 802 |
| 2024-04-01 | 58.37 | $49.23 | 1538 |
| 2024-03-28 | 56.87 | $49.06 | 2800 |
| 2024-03-27 | 56.16 | $48.98 | 1600 |
| 2024-03-26 | 55.11 | $48.86 | 2431 |
| 2024-03-25 | 55.53 | $48.90 | 3633 |
| 2024-03-22 | 55.73 | $48.92 | 9200 |
| 2024-03-21 | 59.22 | $49.26 | 1300 |
| 2024-03-20 | 57.97 | $49.09 | 347 |
| 2024-03-19 | 53.77 | $48.56 | 2000 |
| 2024-03-18 | 55.77 | $48.76 | 1700 |
| 2024-03-15 | 56.17 | $48.80 | 3148 |
| 2024-03-14 | 58.54 | $49.04 | 74523 |
| 2024-03-13 | 59.84 | $49.17 | 2546 |
| 2024-03-12 | 63.55 | $49.53 | 2234 |
| 2024-03-11 | 60.51 | $49.06 | 6607 |
| 2024-03-08 | 59.97 | $48.98 | 1300 |
| 2024-03-07 | 61.57 | $49.14 | 1330 |
| 2024-03-06 | 59.39 | $48.80 | 1000 |
| 2024-03-05 | 55.88 | $48.30 | 3806 |
| 2024-03-04 | 60.02 | $48.72 | 4400 |
| 2024-03-01 | 61.04 | $48.82 | 3542 |
| 2024-02-29 | 57.08 | $48.25 | 200 |
| 2024-02-28 | 55.34 | $48.02 | 2300 |
| 2024-02-27 | 61.52 | $48.62 | 1008 |
| 2024-02-26 | 61.17 | $48.57 | 3800 |
| 2024-02-23 | 62.99 | $48.74 | 3200 |
| 2024-02-22 | 62.93 | $48.73 | 1700 |
| 2024-02-21 | 59.62 | $48.21 | 100 |
| 2024-02-20 | 59.01 | $48.12 | 3212 |
| 2024-02-16 | 58.75 | $48.08 | 1321 |
| 2024-02-15 | 57.14 | $47.83 | 1400 |
| 2024-02-14 | 55.70 | $47.61 | 1300 |
| 2024-02-13 | 50.90 | $46.94 | 500 |
| 2024-02-12 | 58.95 | $47.83 | 123 |
| 2024-02-09 | 58.10 | $47.71 | 500 |
| 2024-02-08 | 57.12 | $47.57 | 1500 |
| 2024-02-07 | 59.20 | $47.79 | 5300 |
| 2024-02-06 | 59.29 | $47.80 | 1300 |
| 2024-02-05 | 51.90 | $46.77 | 700 |
| 2024-02-02 | 51.90 | $46.77 | 1500 |
| 2024-02-01 | 52.57 | $46.85 | 1947 |
| 2024-01-31 | 48.64 | $46.35 | 1746 |
| 2024-01-30 | 49.02 | $46.40 | 1200 |
| 2024-01-29 | 51.18 | $46.68 | 500 |
| 2024-01-26 | 50.89 | $46.64 | 2001 |
| 2024-01-25 | 50.68 | $46.61 | 3100 |
| 2024-01-24 | 50.61 | $46.60 | 3606 |
| 2024-01-23 | 46.37 | $45.99 | 6244 |
| 2024-01-22 | 44.21 | $45.70 | 23900 |
| 2024-01-19 | 46.41 | $46.06 | 1600 |
| 2024-01-18 | 42.55 | $45.55 | 400 |
| 2024-01-17 | 39.63 | $45.19 | 4000 |
| 2024-01-16 | 43.54 | $45.86 | 4500 |
| 2024-01-12 | 50.96 | $46.90 | 1100 |
| 2024-01-11 | 49.30 | $46.69 | 2643 |
| 2024-01-10 | 47.21 | $46.43 | 900 |
| 2024-01-09 | 47.64 | $46.49 | 1500 |
| 2024-01-08 | 52.09 | $47.08 | 1000 |
| 2024-01-05 | 51.66 | $47.02 | 2300 |
| 2024-01-04 | 50.81 | $46.90 | 2200 |
| 2024-01-03 | 52.57 | $47.14 | 3500 |
| 2024-01-02 | 53.15 | $47.22 | 2500 |
| 2023-12-29 | 58.89 | $47.96 | 10800 |
| 2023-12-28 | 58.66 | $47.92 | 7800 |
| 2023-12-27 | 55.98 | $47.46 | 6600 |
| 2023-12-26 | 54.77 | $47.26 | 747 |
| 2023-12-22 | 53.43 | $47.04 | 10000 |
| 2023-12-21 | 54.40 | $47.18 | 2717 |
| 2023-12-20 | 48.90 | $46.31 | 6700 |
| 2023-12-19 | 54.66 | $47.11 | 3100 |
| 2023-12-18 | 52.74 | $46.82 | 3100 |
| 2023-12-15 | 62.13 | $47.91 | 2210 |
| 2023-12-14 | 65.37 | $48.23 | 1908 |
| 2023-12-13 | 60.61 | $47.45 | 4500 |
| 2023-12-12 | 57.08 | $46.96 | 1300 |
| 2023-12-11 | 56.02 | $46.82 | 2845 |
| 2023-12-08 | 54.72 | $46.65 | 1100 |
| 2023-12-07 | 56.78 | $46.87 | 2635 |
| 2023-12-06 | 55.62 | $46.71 | 4640 |
| 2023-12-05 | 55.27 | $46.66 | 2004 |
| 2023-12-04 | 56.91 | $46.85 | 600 |
| 2023-12-01 | 61.88 | $47.39 | 1513 |
| 2023-11-30 | 60.30 | $47.13 | 700 |
| 2023-11-29 | 59.50 | $47.00 | 1415 |
| 2023-11-28 | 61.96 | $47.27 | 1819 |
| 2023-11-27 | 59.29 | $46.82 | 25128 |
| 2023-11-24 | 60.64 | $46.97 | 1500 |
| 2023-11-22 | 59.89 | $46.84 | 332 |
| 2023-11-21 | 60.65 | $46.93 | 3500 |
| 2023-11-20 | 63.81 | $47.30 | 2500 |
| 2023-11-17 | 60.82 | $46.73 | 1700 |
| 2023-11-16 | 59.94 | $46.57 | 3237 |
| 2023-11-15 | 63.33 | $46.97 | 2804 |
| 2023-11-14 | 61.63 | $46.64 | 7637 |
| 2023-11-13 | 54.73 | $45.50 | 2726 |
| 2023-11-10 | 54.66 | $45.49 | 600 |
| 2023-11-09 | 51.92 | $45.09 | 17809 |
| 2023-11-08 | 55.25 | $45.51 | 1100 |
| 2023-11-07 | 56.56 | $45.67 | 2300 |
| 2023-11-06 | 57.54 | $45.79 | 101 |
| 2023-11-03 | 55.79 | $45.50 | 800 |
| 2023-11-02 | 50.06 | $44.65 | 4619 |
| 2023-11-01 | 43.33 | $43.83 | 8200 |
| 2023-10-31 | 39.85 | $43.46 | 607 |
| 2023-10-30 | 42.10 | $43.80 | 1300 |
| 2023-10-27 | 38.09 | $43.39 | 600 |
| 2023-10-26 | 38.21 | $43.41 | 9412 |
| 2023-10-25 | 39.80 | $43.67 | 12000 |
| 2023-10-24 | 43.56 | $44.24 | 5430 |
| 2023-10-23 | 37.67 | $43.64 | 5623 |
| 2023-10-20 | 37.98 | $43.69 | 1000 |
| 2023-10-19 | 41.46 | $44.22 | 10700 |
| 2023-10-18 | 42.15 | $44.32 | 1009 |
| 2023-10-17 | 47.41 | $45.02 | 2400 |
| 2023-10-16 | 48.65 | $45.17 | 1213 |
| 2023-10-13 | 46.53 | $44.93 | 1237 |
| 2023-10-12 | 47.94 | $45.11 | 100 |
| 2023-10-11 | 51.21 | $45.51 | 525 |
| 2023-10-10 | 49.40 | $45.29 | 1300 |
| 2023-10-09 | 43.03 | $44.59 | 3000 |
| 2023-10-06 | 44.48 | $44.78 | 1727 |
| 2023-10-05 | 37.80 | $44.14 | 1040 |
| 2023-10-04 | 37.24 | $44.09 | 5400 |
| 2023-10-03 | 37.02 | $44.07 | 3147 |
| 2023-10-02 | 40.60 | $44.61 | 2635 |
| 2023-09-29 | 42.48 | $44.87 | 1600 |
| 2023-09-28 | 41.99 | $44.82 | 1202 |
| 2023-09-27 | 40.45 | $44.66 | 5823 |
| 2023-09-26 | 39.59 | $44.57 | 1325 |
| 2023-09-25 | 44.23 | $45.26 | 1200 |
| 2023-09-22 | 45.55 | $45.44 | 2521 |
| 2023-09-21 | 40.58 | $44.91 | 17220 |
| 2023-09-20 | 46.70 | $45.71 | 5926 |
| 2023-09-19 | 47.46 | $45.80 | 411 |
| 2023-09-18 | 49.25 | $46.01 | 1539 |
| 2023-09-15 | 49.84 | $46.08 | 2800 |
| 2023-09-14 | 51.62 | $46.29 | 100 |
| 2023-09-13 | 48.64 | $45.93 | 1800 |
| 2023-09-12 | 47.96 | $45.85 | 1237 |
| 2023-09-11 | 50.16 | $46.13 | 800 |
| 2023-09-08 | 46.23 | $45.66 | 3000 |
| 2023-09-07 | 45.18 | $45.54 | 3800 |
| 2023-09-06 | 48.80 | $46.02 | 700 |
| 2023-09-05 | 50.64 | $46.25 | 5833 |
| 2023-09-01 | 52.11 | $46.43 | 1117 |
| 2023-08-31 | 49.32 | $46.07 | 1300 |
| 2023-08-30 | 52.38 | $46.45 | 1620 |
| 2023-08-29 | 53.54 | $46.59 | 1600 |
| 2023-08-28 | 48.51 | $45.94 | 442 |
| 2023-08-25 | 44.65 | $45.50 | 5246 |
| 2023-08-24 | 44.20 | $45.45 | 505 |
| 2023-08-23 | 45.91 | $45.69 | 2932 |
| 2023-08-22 | 39.44 | $44.99 | 1700 |
| 2023-08-21 | 39.63 | $45.02 | 155 |
| 2023-08-18 | 37.90 | $44.84 | 1006 |
| 2023-08-17 | 39.70 | $45.14 | 1200 |
| 2023-08-16 | 39.06 | $45.07 | 5700 |
| 2023-08-15 | 40.77 | $45.36 | 4900 |
| 2023-08-14 | 42.99 | $45.72 | 100 |
| 2023-08-11 | 45.00 | $46.03 | 1000 |
| 2023-08-10 | 49.14 | $46.62 | 2400 |
| 2023-08-09 | 49.29 | $46.64 | 2500 |
| 2023-08-08 | 48.85 | $46.58 | 1705 |
| 2023-08-07 | 52.40 | $47.08 | 5906 |
| 2023-08-04 | 52.40 | $47.08 | 414 |
| 2023-08-03 | 51.77 | $46.98 | 2924 |
| 2023-08-02 | 51.15 | $46.88 | 26100 |
| 2023-08-01 | 59.46 | $48.03 | 1511 |
| 2023-07-31 | 64.37 | $48.60 | 1400 |
| 2023-07-28 | 64.23 | $48.57 | 1405 |
| 2023-07-27 | 58.17 | $47.47 | 4824 |
| 2023-07-26 | 61.12 | $47.80 | 2421 |
| 2023-07-25 | 60.07 | $47.62 | 900 |
| 2023-07-24 | 58.36 | $47.33 | 4600 |
| 2023-07-21 | 54.99 | $46.80 | 1100 |
| 2023-07-20 | 54.99 | $46.80 | 5300 |
| 2023-07-19 | 57.94 | $47.17 | 14200 |
| 2023-07-18 | 58.42 | $47.23 | 5100 |
| 2023-07-17 | 60.09 | $47.44 | 600 |
| 2023-07-14 | 59.41 | $47.31 | 7000 |
| 2023-07-13 | 60.77 | $47.49 | 1000 |
| 2023-07-12 | 58.40 | $47.02 | 2700 |
| 2023-07-11 | 53.15 | $46.10 | 1900 |
| 2023-07-10 | 49.82 | $45.59 | 2222 |
| 2023-07-07 | 50.62 | $45.71 | 9238 |
| 2023-07-06 | 47.25 | $45.21 | 2300 |
| 2023-07-05 | 53.27 | $46.08 | 1426 |
| 2023-07-03 | 56.83 | $46.53 | 1600 |
| 2023-06-30 | 52.84 | $45.93 | 5300 |
| 2023-06-29 | 49.59 | $45.49 | 2116 |
| 2023-06-28 | 51.03 | $45.68 | 3715 |
| 2023-06-27 | 53.11 | $45.95 | 1200 |
| 2023-06-26 | 49.95 | $45.51 | 5024 |
| 2023-06-23 | 48.37 | $45.30 | 1428 |
| 2023-06-22 | 53.74 | $46.00 | 3200 |
| 2023-06-21 | 54.90 | $46.14 | 1210 |
| 2023-06-20 | 56.47 | $46.33 | 3400 |
| 2023-06-16 | 66.78 | $47.41 | 5800 |
| 2023-06-15 | 69.23 | $47.63 | 3242 |
| 2023-06-14 | 66.93 | $47.19 | 518 |
| 2023-06-13 | 65.42 | $46.92 | 1200 |
| 2023-06-12 | 63.67 | $46.62 | 2202 |
| 2023-06-09 | 62.47 | $46.42 | 1300 |
| 2023-06-08 | 61.12 | $46.20 | 3340 |
| 2023-06-07 | 59.10 | $45.88 | 12900 |
| 2023-06-06 | 59.47 | $45.92 | 30738 |
| 2023-06-05 | 57.06 | $45.54 | 3063 |
| 2023-06-02 | 57.48 | $45.59 | 1521 |
| 2023-06-01 | 52.63 | $44.87 | 4200 |
| 2023-05-31 | 47.14 | $44.18 | 3311 |
| 2023-05-30 | 48.93 | $44.41 | 3229 |
| 2023-05-26 | 52.67 | $44.86 | 200 |
| 2023-05-25 | 47.23 | $44.22 | 200 |
| 2023-05-24 | 46.77 | $44.17 | 2800 |
| 2023-05-23 | 48.68 | $44.41 | 3023 |
| 2023-05-22 | 53.81 | $45.00 | 3130 |
| 2023-05-19 | 50.81 | $44.64 | 1428 |
| 2023-05-18 | 50.89 | $44.65 | 2228 |
| 2023-05-17 | 51.74 | $44.75 | 900 |
| 2023-05-16 | 50.25 | $44.56 | 3700 |
| 2023-05-15 | 53.30 | $44.93 | 400 |
| 2023-05-12 | 46.56 | $44.12 | 900 |
| 2023-05-11 | 50.30 | $44.56 | 1200 |
| 2023-05-10 | 52.21 | $44.77 | 719 |
| 2023-05-09 | 51.46 | $44.68 | 3400 |
| 2023-05-08 | 54.71 | $45.04 | 200 |
| 2023-05-05 | 54.64 | $45.03 | 2100 |
| 2023-05-04 | 50.55 | $44.51 | 3600 |
| 2023-05-03 | 47.07 | $44.11 | 1500 |
| 2023-05-02 | 46.71 | $44.07 | 1300 |
| 2023-05-01 | 50.16 | $44.50 | 1509 |
| 2023-04-28 | 51.08 | $44.61 | 800 |
| 2023-04-27 | 49.07 | $44.36 | 2008 |
| 2023-04-26 | 43.90 | $43.77 | 4017 |
| 2023-04-25 | 41.01 | $43.47 | 600 |
| 2023-04-24 | 47.17 | $44.27 | 2103 |
| 2023-04-21 | 48.12 | $44.38 | 1700 |
| 2023-04-20 | 51.98 | $44.81 | 3000 |
| 2023-04-19 | 53.11 | $44.93 | 3747 |
| 2023-04-18 | 56.73 | $45.30 | 600 |
| 2023-04-17 | 57.23 | $45.35 | 1206 |
| 2023-04-14 | 56.42 | $45.24 | 3441 |
| 2023-04-13 | 59.31 | $45.54 | 3000 |
| 2023-04-12 | 54.02 | $44.83 | 12100 |
| 2023-04-11 | 55.87 | $45.02 | 10828 |
| 2023-04-10 | 53.06 | $44.67 | 7900 |
| 2023-04-06 | 52.49 | $44.60 | 7800 |
| 2023-04-05 | 51.28 | $44.45 | 46400 |
| 2023-04-04 | 54.92 | $44.86 | 14841 |
| 2023-04-03 | 54.62 | $44.82 | 4400 |
| 2023-03-31 | 54.33 | $44.78 | 716 |
| 2023-03-30 | 54.41 | $44.79 | 4035 |
| 2023-03-29 | 50.75 | $44.27 | 44600 |
| 2023-03-28 | 49.94 | $44.16 | 3900 |
| 2023-03-27 | 46.29 | $43.68 | 4812 |
| 2023-03-24 | 47.60 | $43.87 | 27402 |
| 2023-03-23 | 48.76 | $44.04 | 6300 |
| 2023-03-22 | 45.15 | $43.56 | 6641 |
| 2023-03-21 | 43.82 | $43.39 | 10138 |
| 2023-03-20 | 40.76 | $43.01 | 4322 |
| 2023-03-17 | 40.76 | $43.01 | 5128 |
| 2023-03-16 | 42.17 | $43.27 | 113716 |
| 2023-03-15 | 35.81 | $42.49 | 3339 |
| 2023-03-14 | 39.87 | $43.25 | 1800 |
| 2023-03-13 | 39.93 | $43.26 | 541 |
| 2023-03-10 | 40.04 | $43.28 | 812 |
| 2023-03-09 | 41.64 | $43.58 | 4400 |
| 2023-03-08 | 47.08 | $44.49 | 742 |
| 2023-03-07 | 45.45 | $44.27 | 1348 |
| 2023-03-06 | 50.21 | $44.98 | 2443 |
| 2023-03-03 | 50.85 | $45.07 | 14232 |
| 2023-03-02 | 48.56 | $44.74 | 6713 |
| 2023-03-01 | 46.92 | $44.51 | 8600 |
| 2023-02-28 | 40.42 | $43.68 | 4300 |
| 2023-02-27 | 42.01 | $43.95 | 2200 |
| 2023-02-24 | 40.19 | $43.73 | 11118 |
| 2023-02-23 | 46.13 | $44.68 | 1535 |
| 2023-02-22 | 43.19 | $44.33 | 5200 |
| 2023-02-21 | 45.06 | $44.61 | 3900 |
| 2023-02-17 | 48.33 | $45.07 | 1110 |
| 2023-02-16 | 50.28 | $45.33 | 700 |
| 2023-02-15 | 49.99 | $45.29 | 1701 |
| 2023-02-14 | 53.14 | $45.71 | 4200 |
| 2023-02-13 | 54.31 | $45.86 | 1800 |
| 2023-02-10 | 52.53 | $45.59 | 1711 |
| 2023-02-09 | 55.41 | $45.97 | 1215 |
| 2023-02-08 | 54.22 | $45.78 | 4713 |
| 2023-02-07 | 54.73 | $45.85 | 500 |
| 2023-02-06 | 53.17 | $45.59 | 1405 |
| 2023-02-03 | 57.75 | $46.22 | 3934 |
| 2023-02-02 | 64.27 | $47.00 | 2216 |
| 2023-02-01 | 65.53 | $47.14 | 7443 |
| 2023-01-31 | 62.37 | $46.51 | 3837 |
| 2023-01-30 | 62.32 | $46.50 | 1206 |
| 2023-01-27 | 69.64 | $47.30 | 2104 |
| 2023-01-26 | 71.64 | $47.50 | 3740 |
| 2023-01-25 | 69.83 | $47.06 | 1110 |
| 2023-01-24 | 70.22 | $47.10 | 200 |
| 2023-01-23 | 70.77 | $47.16 | 2002 |
| 2023-01-20 | 69.02 | $46.71 | 949 |
| 2023-01-19 | 66.69 | $46.16 | 1703 |
| 2023-01-18 | 64.68 | $45.72 | 400 |
| 2023-01-17 | 67.50 | $46.04 | 2700 |
| 2023-01-13 | 68.38 | $46.14 | 1700 |
| 2023-01-12 | 67.62 | $45.95 | 1900 |
| 2023-01-11 | 66.52 | $45.68 | 4405 |
| 2023-01-10 | 65.96 | $45.54 | 1100 |
| 2023-01-09 | 64.70 | $45.23 | 2509 |
| 2023-01-06 | 63.59 | $44.96 | 4222 |
| 2023-01-05 | 59.04 | $43.96 | 700 |
| 2023-01-04 | 59.82 | $44.07 | 514 |
| 2023-01-03 | 53.75 | $42.92 | 1400 |
| 2022-12-30 | 52.44 | $42.70 | 24118 |
| 2022-12-29 | 55.42 | $43.14 | 1324 |
| 2022-12-28 | 51.04 | $42.41 | 9000 |
| 2022-12-27 | 56.05 | $43.11 | 1000 |
| 2022-12-23 | 52.16 | $42.50 | 7500 |
| 2022-12-22 | 52.03 | $42.48 | 6902 |
| 2022-12-21 | 55.07 | $42.90 | 9300 |
| 2022-12-20 | 52.63 | $42.51 | 72400 |
| 2022-12-19 | 52.57 | $42.50 | 3800 |
| 2022-12-16 | 52.33 | $42.46 | 345 |
| 2022-12-15 | 51.69 | $42.35 | 5328 |
| 2022-12-14 | 61.83 | $43.77 | 8400 |
| 2022-12-13 | 61.07 | $43.62 | 29015 |
| 2022-12-12 | 59.68 | $43.35 | 4145 |
| 2022-12-09 | 60.36 | $43.44 | 1800 |
| 2022-12-08 | 62.39 | $43.71 | 400 |
| 2022-12-07 | 60.62 | $43.33 | 3541 |
| 2022-12-06 | 61.20 | $43.41 | 3113 |
| 2022-12-05 | 61.82 | $43.50 | 1900 |
| 2022-12-02 | 65.13 | $43.97 | 2600 |
| 2022-12-01 | 64.63 | $43.84 | 200 |
| 2022-11-30 | 66.65 | $44.13 | 28800 |
| 2022-11-29 | 60.76 | $42.66 | 2400 |
| 2022-11-28 | 57.14 | $41.92 | 6000 |
| 2022-11-25 | 57.55 | $41.98 | 100 |
| 2022-11-23 | 57.50 | $41.97 | 4216 |
| 2022-11-22 | 56.18 | $41.69 | 6300 |
| 2022-11-21 | 55.71 | $41.59 | 8200 |
| 2022-11-18 | 57.52 | $41.90 | 20400 |
| 2022-11-17 | 59.28 | $42.20 | 5800 |
| 2022-11-16 | 58.68 | $42.05 | 3918 |
| 2022-11-15 | 63.38 | $42.84 | 7918 |
| 2022-11-14 | 60.28 | $42.03 | 3600 |
| 2022-11-11 | 60.70 | $42.10 | 3500 |
| 2022-11-10 | 58.16 | $41.46 | 12002 |
| 2022-11-09 | 50.95 | $39.93 | 24106 |
| 2022-11-08 | 55.21 | $40.65 | 2241 |
| 2022-11-07 | 53.94 | $40.40 | 40400 |
| 2022-11-04 | 53.34 | $40.28 | 7630 |
| 2022-11-03 | 44.42 | $38.73 | 12400 |
| 2022-11-02 | 42.81 | $38.49 | 70900 |
| 2022-11-01 | 44.44 | $38.81 | 29500 |
| 2022-10-31 | 39.97 | $38.15 | 92820 |
| 2022-10-28 | 40.29 | $38.22 | 7110 |
| 2022-10-27 | 41.07 | $38.39 | 7200 |
| 2022-10-26 | 41.69 | $38.53 | 7500 |
| 2022-10-25 | 38.58 | $38.04 | 17100 |
| 2022-10-24 | 35.78 | $37.62 | 11845 |
| 2022-10-21 | 41.36 | $38.93 | 59300 |
| 2022-10-20 | 38.58 | $38.53 | 97800 |
| 2022-10-19 | 36.73 | $38.27 | 7100 |
| 2022-10-18 | 39.84 | $38.98 | 6700 |
| 2022-10-17 | 39.71 | $38.96 | 4700 |
| 2022-10-14 | 32.80 | $38.01 | 26702 |
| 2022-10-13 | 34.88 | $38.53 | 8800 |
| 2022-10-12 | 33.50 | $38.35 | 23600 |
| 2022-10-11 | 32.67 | $38.24 | 18437 |
| 2022-10-10 | 35.34 | $38.94 | 119400 |
| 2022-10-07 | 36.98 | $39.34 | 3720 |
| 2022-10-06 | 40.65 | $40.16 | 6600 |
| 2022-10-05 | 41.56 | $40.35 | 10300 |
| 2022-10-04 | 42.95 | $40.64 | 13236 |
| 2022-10-03 | 33.28 | $39.32 | 11047 |
| 2022-09-30 | 28.11 | $38.73 | 20200 |
| 2022-09-29 | 28.11 | $38.73 | 13900 |
| 2022-09-28 | 31.76 | $39.70 | 7400 |
| 2022-09-27 | 29.52 | $39.45 | 8000 |
| 2022-09-26 | 29.59 | $39.47 | 17525 |
| 2022-09-23 | 31.50 | $39.98 | 6700 |
| 2022-09-22 | 36.47 | $41.11 | 4200 |
| 2022-09-21 | 37.31 | $41.28 | 1914 |
| 2022-09-20 | 40.43 | $41.88 | 600 |
| 2022-09-19 | 41.64 | $42.10 | 2600 |
| 2022-09-16 | 40.72 | $41.98 | 700 |
| 2022-09-15 | 42.36 | $42.29 | 19500 |
| 2022-09-14 | 45.27 | $42.81 | 62140 |
| 2022-09-13 | 42.45 | $42.42 | 19834 |
| 2022-09-12 | 50.49 | $43.69 | 100 |
| 2022-09-09 | 46.80 | $43.20 | 1341 |
| 2022-09-08 | 41.19 | $42.54 | 400 |
| 2022-09-07 | 42.41 | $42.73 | 10200 |
| 2022-09-06 | 38.77 | $42.33 | 615 |
| 2022-09-02 | 41.72 | $42.80 | 2600 |
| 2022-09-01 | 44.15 | $43.16 | 7800 |
| 2022-08-31 | 46.07 | $43.43 | 1436 |
| 2022-08-30 | 43.84 | $43.17 | 3100 |
| 2022-08-29 | 46.89 | $43.60 | 1041 |
| 2022-08-26 | 49.15 | $43.90 | 4400 |
| 2022-08-25 | 52.70 | $44.34 | 4100 |
| 2022-08-24 | 47.91 | $43.75 | 600 |
| 2022-08-23 | 46.52 | $43.59 | 3000 |
| 2022-08-22 | 45.03 | $43.42 | 948 |
| 2022-08-19 | 47.08 | $43.70 | 22800 |
| 2022-08-18 | 50.93 | $44.19 | 3800 |
| 2022-08-17 | 53.29 | $44.47 | 700 |
| 2022-08-16 | 55.66 | $44.74 | 608 |
| 2022-08-15 | 55.24 | $44.68 | 746 |
| 2022-08-12 | 56.43 | $44.82 | 10400 |
| 2022-08-11 | 53.74 | $44.42 | 3900 |
| 2022-08-10 | 52.76 | $44.28 | 2400 |
| 2022-08-09 | 48.51 | $43.70 | 3100 |
| 2022-08-08 | 49.68 | $43.86 | 2240 |
| 2022-08-05 | 48.95 | $43.76 | 8100 |
| 2022-08-04 | 48.45 | $43.69 | 3700 |
| 2022-08-03 | 46.61 | $43.43 | 3042 |
| 2022-08-02 | 44.44 | $43.13 | 8343 |
| 2022-08-01 | 45.67 | $43.34 | 3734 |
| 2022-07-29 | 47.22 | $43.60 | 3100 |
| 2022-07-28 | 48.42 | $43.80 | 4424 |
| 2022-07-27 | 47.21 | $43.61 | 4103 |
| 2022-07-26 | 42.42 | $42.90 | 1900 |
| 2022-07-25 | 44.64 | $43.31 | 700 |
| 2022-07-22 | 43.82 | $43.19 | 10626 |
| 2022-07-21 | 45.58 | $43.52 | 5400 |
| 2022-07-20 | 42.73 | $43.09 | 2600 |
| 2022-07-19 | 43.59 | $43.26 | 3824 |
| 2022-07-18 | 39.16 | $42.61 | 10500 |
| 2022-07-15 | 37.06 | $42.32 | 4800 |
| 2022-07-14 | 36.12 | $42.19 | 4000 |
| 2022-07-13 | 37.47 | $42.52 | 4700 |
| 2022-07-12 | 37.71 | $42.58 | 3500 |
| 2022-07-11 | 38.30 | $42.73 | 10901 |
| 2022-07-08 | 43.07 | $43.85 | 3800 |
| 2022-07-07 | 42.40 | $43.74 | 18400 |
| 2022-07-06 | 36.82 | $42.87 | 4600 |
| 2022-07-05 | 37.66 | $43.08 | 2700 |
| 2022-07-01 | 39.79 | $43.60 | 27100 |
| 2022-06-30 | 40.58 | $43.79 | 5100 |
| 2022-06-29 | 42.05 | $44.14 | 4700 |
| 2022-06-28 | 43.16 | $44.40 | 3700 |
| 2022-06-27 | 44.22 | $44.65 | 1321 |
| 2022-06-24 | 43.32 | $44.48 | 800 |
| 2022-06-23 | 38.55 | $43.62 | 3200 |
| 2022-06-22 | 37.92 | $43.51 | 842 |
| 2022-06-21 | 40.44 | $44.21 | 9009 |
| 2022-06-17 | 38.15 | $43.80 | 11039 |
| 2022-06-16 | 37.43 | $43.67 | 6235 |
| 2022-06-15 | 42.40 | $45.04 | 3700 |
| 2022-06-14 | 39.03 | $44.44 | 400 |
| 2022-06-13 | 36.62 | $44.03 | 2500 |
| 2022-06-10 | 43.42 | $45.74 | 2000 |
| 2022-06-09 | 46.29 | $46.34 | 226 |
| 2022-06-08 | 50.97 | $47.22 | 23609 |
| 2022-06-07 | 50.70 | $47.17 | 100 |
| 2022-06-06 | 50.39 | $47.11 | 1947 |
| 2022-06-03 | 49.84 | $47.00 | 4520 |
| 2022-06-02 | 53.48 | $47.71 | 8600 |
| 2022-06-01 | 50.89 | $47.17 | 3300 |
| 2022-05-31 | 51.80 | $47.35 | 1932 |
| 2022-05-27 | 48.48 | $46.67 | 15115 |
| 2022-05-26 | 46.20 | $46.23 | 9609 |
| 2022-05-25 | 41.81 | $45.44 | 11247 |
| 2022-05-24 | 41.64 | $45.41 | 22500 |
| 2022-05-23 | 44.34 | $46.06 | 12118 |
| 2022-05-20 | 41.81 | $45.60 | 4145 |
| 2022-05-19 | 41.09 | $45.47 | 9800 |
| 2022-05-18 | 38.01 | $44.92 | 5134 |
| 2022-05-17 | 41.29 | $45.80 | 8802 |
| 2022-05-16 | 34.85 | $44.74 | 6400 |
| 2022-05-13 | 34.85 | $44.74 | 637 |
| 2022-05-12 | 26.25 | $43.49 | 4621 |
| 2022-05-11 | 27.03 | $43.78 | 6204 |
| 2022-05-10 | 28.08 | $44.16 | 1400 |
| 2022-05-09 | 26.30 | $43.91 | 13000 |
| 2022-05-06 | 30.00 | $45.22 | 18400 |
| 2022-05-05 | 32.14 | $45.87 | 3927 |
| 2022-05-04 | 39.45 | $47.65 | 318 |
| 2022-05-03 | 34.70 | $47.05 | 900 |
| 2022-05-02 | 30.82 | $46.60 | 4800 |
| 2022-04-29 | 31.25 | $46.71 | 2100 |
| 2022-04-28 | 31.56 | $46.79 | 1500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.59
2026-07-24
Close Price
$74.98
Vol: 14000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.19
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -87.59 | $74.98 | 14000 |
| 2026-07-23 | -72.18 | $76.29 | 21934 |
| 2026-07-22 | -64.16 | $76.95 | 12400 |
| 2026-07-21 | -60.75 | $77.23 | 25400 |
| 2026-07-20 | -89.84 | $75.11 | 16600 |
| 2026-07-17 | -90.12 | $75.08 | 61100 |
| 2026-07-16 | -99.54 | $76.22 | 3700 |
| 2026-07-15 | -91.99 | $77.47 | 16100 |
| 2026-07-14 | -88.04 | $77.86 | 11000 |
| 2026-07-13 | -100.00 | $76.90 | 6500 |
| 2026-07-10 | -69.43 | $79.73 | 4549 |
| 2026-07-09 | -65.18 | $79.52 | 1700 |
| 2026-07-08 | -71.35 | $78.63 | 10545 |
| 2026-07-07 | -75.31 | $78.28 | 12903 |
| 2026-07-06 | -46.89 | $80.79 | 13930 |
| 2026-07-02 | -76.78 | $78.15 | 20906 |
| 2026-07-01 | -64.44 | $79.24 | 15400 |
| 2026-06-30 | -34.99 | $81.84 | 4300 |
| 2026-06-29 | -51.42 | $80.39 | 5800 |
| 2026-06-26 | -54.13 | $80.15 | 15221 |
| 2026-06-25 | -47.23 | $80.76 | 4900 |
| 2026-06-24 | -55.38 | $80.04 | 16603 |
| 2026-06-23 | -55.95 | $79.99 | 17915 |
| 2026-06-22 | -4.08 | $84.57 | 5437 |
| 2026-06-18 | -1.21 | $84.26 | 5924 |
| 2026-06-17 | -27.81 | $81.46 | 3400 |
| 2026-06-16 | -24.10 | $81.47 | 12100 |
| 2026-06-15 | -7.66 | $82.93 | 9024 |
| 2026-06-12 | -36.60 | $80.36 | 11200 |
| 2026-06-11 | -42.12 | $79.87 | 23700 |
| 2026-06-10 | -78.60 | $76.63 | 25700 |
| 2026-06-09 | -65.54 | $77.79 | 14100 |
| 2026-06-08 | -61.60 | $78.14 | 15646 |
| 2026-06-05 | -77.93 | $76.69 | 147442 |
| 2026-06-04 | -20.38 | $81.80 | 7600 |
| 2026-06-03 | -13.63 | $82.40 | 5600 |
| 2026-06-02 | 0.00 | $83.61 | 8600 |
| 2026-06-01 | -3.36 | $83.07 | 11006 |
| 2026-05-29 | -2.46 | $81.48 | 7936 |
| 2026-05-28 | -1.82 | $81.32 | 17300 |
| 2026-05-27 | -8.78 | $80.75 | 5446 |
| 2026-05-26 | -0.13 | $81.01 | 14600 |
| 2026-05-22 | -36.52 | $77.79 | 15800 |
| 2026-05-21 | -37.11 | $77.75 | 4640 |
| 2026-05-20 | -49.35 | $76.83 | 10000 |
| 2026-05-19 | -70.30 | $75.37 | 16800 |
| 2026-05-18 | -56.81 | $76.31 | 3440 |
| 2026-05-15 | -50.36 | $76.76 | 3600 |
| 2026-05-14 | -12.48 | $79.40 | 2407 |
| 2026-05-13 | -15.31 | $79.16 | 3600 |
| 2026-05-12 | -35.64 | $77.59 | 7147 |
| 2026-05-11 | -2.20 | $80.10 | 4505 |
| 2026-05-08 | 0.00 | $79.96 | 4000 |
| 2026-05-07 | -12.54 | $78.33 | 6200 |
| 2026-05-06 | -0.56 | $79.13 | 22600 |
| 2026-05-05 | -1.78 | $76.84 | 4143 |
| 2026-05-04 | -8.61 | $75.08 | 8000 |
| 2026-05-01 | -6.51 | $75.14 | 33339 |
| 2026-04-30 | -2.46 | $75.11 | 7711 |
| 2026-04-29 | -18.34 | $73.56 | 2944 |
| 2026-04-28 | -14.60 | $73.83 | 1100 |
| 2026-04-27 | -7.82 | $74.47 | 9046 |
| 2026-04-24 | -6.04 | $74.67 | 1717 |
| 2026-04-23 | -17.16 | $73.42 | 2936 |
| 2026-04-22 | -3.20 | $74.99 | 1340 |
| 2026-04-21 | -16.98 | $73.44 | 1600 |
| 2026-04-20 | -9.87 | $74.24 | 3700 |
| 2026-04-17 | -4.98 | $74.79 | 3200 |
| 2026-04-16 | -2.89 | $73.17 | 5328 |
| 2026-04-15 | -0.66 | $73.08 | 11900 |
| 2026-04-14 | 0.00 | $73.09 | 3400 |
| 2026-04-13 | -1.40 | $71.85 | 14202 |
| 2026-04-10 | -3.27 | $71.49 | 4908 |
| 2026-04-09 | -5.43 | $71.06 | 3830 |
| 2026-04-08 | -5.03 | $71.09 | 4638 |
| 2026-04-07 | -45.61 | $67.38 | 10615 |
| 2026-04-06 | -49.09 | $67.17 | 28348 |
| 2026-04-02 | -56.05 | $66.75 | 5100 |
| 2026-04-01 | -46.43 | $67.33 | 13000 |
| 2026-03-31 | -59.71 | $66.57 | 16600 |
| 2026-03-30 | -95.43 | $64.38 | 12000 |
| 2026-03-27 | -98.51 | $65.26 | 10500 |
| 2026-03-26 | -100.00 | $65.48 | 10417 |
| 2026-03-25 | -79.80 | $67.85 | 3900 |
| 2026-03-24 | -91.10 | $66.82 | 6700 |
| 2026-03-23 | -79.91 | $67.85 | 26528 |
| 2026-03-20 | -99.02 | $66.09 | 15200 |
| 2026-03-19 | -81.59 | $68.12 | 8219 |
| 2026-03-18 | -83.43 | $67.96 | 3835 |
| 2026-03-17 | -69.97 | $69.13 | 9243 |
| 2026-03-16 | -77.33 | $68.49 | 24300 |
| 2026-03-13 | -98.39 | $66.66 | 33635 |
| 2026-03-12 | -97.70 | $66.72 | 141728 |
| 2026-03-11 | -73.62 | $68.93 | 25129 |
| 2026-03-10 | -74.79 | $68.83 | 139100 |
| 2026-03-09 | -75.62 | $68.76 | 15300 |
| 2026-03-06 | -93.92 | $67.80 | 4331 |
| 2026-03-05 | -91.01 | $68.33 | 11300 |
| 2026-03-04 | -72.04 | $69.80 | 21824 |
| 2026-03-03 | -76.03 | $69.50 | 18145 |
| 2026-03-02 | -39.90 | $72.84 | 7232 |
| 2026-02-27 | -17.17 | $74.19 | 937 |
| 2026-02-26 | -11.95 | $74.50 | 16327 |
| 2026-02-25 | -2.53 | $75.06 | 5400 |
| 2026-02-24 | -2.10 | $74.40 | 9600 |
| 2026-02-23 | -11.75 | $73.40 | 6629 |
| 2026-02-20 | -0.40 | $73.85 | 12515 |
| 2026-02-19 | -20.69 | $72.28 | 9800 |
| 2026-02-18 | -12.25 | $72.57 | 5000 |
| 2026-02-17 | -16.75 | $72.23 | 2500 |
| 2026-02-13 | -13.93 | $72.39 | 6500 |
| 2026-02-12 | -17.81 | $72.17 | 2300 |
| 2026-02-11 | -1.07 | $73.04 | 3131 |
| 2026-02-10 | -5.83 | $72.03 | 3900 |
| 2026-02-09 | -2.82 | $71.99 | 3005 |
| 2026-02-06 | -3.73 | $71.10 | 3600 |
| 2026-02-05 | -41.50 | $69.42 | 9700 |
| 2026-02-04 | -33.56 | $69.77 | 5015 |
| 2026-02-03 | -19.73 | $70.38 | 6300 |
| 2026-02-02 | -26.14 | $70.05 | 4439 |
| 2026-01-30 | -29.22 | $69.76 | 22604 |
| 2026-01-29 | -5.25 | $70.92 | 4000 |
| 2026-01-28 | -1.43 | $71.16 | 2820 |
| 2026-01-27 | -0.33 | $70.78 | 6300 |
| 2026-01-26 | -3.07 | $69.50 | 3800 |
| 2026-01-23 | 0.00 | $69.36 | 2410 |
| 2026-01-22 | -5.33 | $69.03 | 16300 |
| 2026-01-21 | -10.90 | $68.48 | 2643 |
| 2026-01-20 | -29.54 | $67.52 | 4838 |
| 2026-01-16 | -12.04 | $68.31 | 6129 |
| 2026-01-15 | -5.43 | $68.65 | 10900 |
| 2026-01-14 | -2.66 | $68.04 | 8200 |
| 2026-01-13 | -9.57 | $67.65 | 136144 |
| 2026-01-12 | -0.18 | $68.18 | 1700 |
| 2026-01-09 | -7.71 | $67.34 | 1500 |
| 2026-01-08 | -13.49 | $67.04 | 8300 |
| 2026-01-07 | -8.48 | $67.30 | 3436 |
| 2026-01-06 | -3.08 | $67.58 | 4100 |
| 2026-01-05 | -1.99 | $66.99 | 4531 |
| 2026-01-02 | 0.00 | $66.51 | 3838 |
| 2025-12-31 | -26.67 | $64.97 | 1300 |
| 2025-12-30 | -23.03 | $65.09 | 1300 |
| 2025-12-29 | -28.48 | $64.91 | 4600 |
| 2025-12-26 | -23.64 | $65.07 | 2210 |
| 2025-12-24 | -33.03 | $64.76 | 800 |
| 2025-12-23 | -37.27 | $64.62 | 5800 |
| 2025-12-22 | -46.06 | $64.33 | 4700 |
| 2025-12-19 | -53.94 | $64.07 | 8500 |
| 2025-12-18 | -75.15 | $63.37 | 19014 |
| 2025-12-17 | -100.00 | $62.55 | 2926 |
| 2025-12-16 | -92.48 | $63.02 | 1700 |
| 2025-12-15 | -37.50 | $64.71 | 819 |
| 2025-12-12 | -37.83 | $64.70 | 1400 |
| 2025-12-11 | -18.27 | $65.45 | 2200 |
| 2025-12-10 | -12.69 | $65.63 | 1339 |
| 2025-12-09 | -27.16 | $65.17 | 7723 |
| 2025-12-08 | -31.17 | $65.04 | 3100 |
| 2025-12-05 | -24.38 | $65.26 | 2938 |
| 2025-12-04 | -32.41 | $65.00 | 2831 |
| 2025-12-03 | -30.86 | $65.05 | 2928 |
| 2025-12-02 | -27.78 | $65.15 | 4627 |
| 2025-12-01 | -37.24 | $64.95 | 2500 |
| 2025-11-28 | -34.31 | $65.05 | 2042 |
| 2025-11-26 | -38.71 | $64.90 | 6900 |
| 2025-11-25 | -60.27 | $64.28 | 2020 |
| 2025-11-24 | -69.46 | $63.94 | 1235 |
| 2025-11-21 | -89.73 | $63.19 | 1533 |
| 2025-11-20 | -100.00 | $63.22 | 84900 |
| 2025-11-19 | -90.84 | $64.13 | 746 |
| 2025-11-18 | -85.88 | $64.26 | 2916 |
| 2025-11-17 | -65.52 | $64.80 | 1345 |
| 2025-11-14 | -41.38 | $65.43 | 3700 |
| 2025-11-13 | -45.59 | $65.32 | 6026 |
| 2025-11-12 | -21.07 | $65.96 | 3200 |
| 2025-11-11 | -22.34 | $65.90 | 1746 |
| 2025-11-10 | -18.16 | $65.86 | 3700 |
| 2025-11-07 | -53.35 | $64.60 | 5828 |
| 2025-11-06 | -33.47 | $64.93 | 5200 |
| 2025-11-05 | -22.03 | $65.47 | 531 |
| 2025-11-04 | -35.81 | $64.82 | 4030 |
| 2025-11-03 | -8.26 | $66.12 | 3017 |
| 2025-10-31 | -22.67 | $65.44 | 1830 |
| 2025-10-30 | -21.61 | $65.49 | 1800 |
| 2025-10-29 | -6.78 | $66.19 | 2800 |
| 2025-10-28 | -1.93 | $65.85 | 3000 |
| 2025-10-27 | -0.25 | $65.86 | 1300 |
| 2025-10-24 | -4.92 | $65.27 | 4541 |
| 2025-10-23 | -10.43 | $64.88 | 1600 |
| 2025-10-22 | -20.00 | $64.55 | 2600 |
| 2025-10-21 | -20.00 | $64.55 | 3636 |
| 2025-10-20 | -2.61 | $65.15 | 3200 |
| 2025-10-17 | -24.55 | $64.31 | 3726 |
| 2025-10-16 | -18.56 | $64.51 | 4809 |
| 2025-10-15 | -30.54 | $64.11 | 15846 |
| 2025-10-14 | -64.07 | $62.99 | 12016 |
| 2025-10-13 | -43.41 | $63.68 | 2000 |
| 2025-10-10 | -98.80 | $61.83 | 6300 |
| 2025-10-09 | -40.23 | $64.10 | 2212 |
| 2025-10-08 | -16.41 | $64.71 | 1200 |
| 2025-10-07 | -33.33 | $64.24 | 3500 |
| 2025-10-06 | -3.51 | $64.80 | 2800 |
| 2025-10-03 | -8.01 | $64.42 | 2704 |
| 2025-10-02 | -10.38 | $64.29 | 4400 |
| 2025-10-01 | -1.23 | $64.21 | 2203 |
| 2025-09-30 | -17.00 | $63.57 | 3239 |
| 2025-09-29 | -22.60 | $63.27 | 3800 |
| 2025-09-26 | -32.65 | $62.83 | 24800 |
| 2025-09-25 | -26.71 | $63.09 | 9105 |
| 2025-09-24 | -18.72 | $63.44 | 4000 |
| 2025-09-23 | -9.82 | $63.83 | 16341 |
| 2025-09-22 | -6.39 | $63.98 | 2200 |
| 2025-09-19 | -12.10 | $63.73 | 5900 |
| 2025-09-18 | -6.85 | $63.96 | 12716 |
| 2025-09-17 | -4.34 | $64.07 | 9231 |
| 2025-09-16 | -2.23 | $63.82 | 8500 |
| 2025-09-15 | -1.97 | $63.37 | 4013 |
| 2025-09-12 | -3.95 | $63.04 | 2819 |
| 2025-09-11 | -2.43 | $63.09 | 7543 |
| 2025-09-10 | -7.04 | $62.52 | 2300 |
| 2025-09-09 | -3.98 | $62.05 | 3433 |
| 2025-09-08 | 0.00 | $61.74 | 2828 |
| 2025-09-05 | -13.25 | $61.20 | 1100 |
| 2025-09-04 | -62.96 | $60.36 | 1300 |
| 2025-09-03 | -41.23 | $60.51 | 6800 |
| 2025-09-02 | -54.15 | $60.14 | 5031 |
| 2025-08-29 | -40.83 | $60.40 | 700 |
| 2025-08-28 | -21.75 | $60.71 | 1600 |
| 2025-08-27 | -29.22 | $60.48 | 12100 |
| 2025-08-26 | -18.18 | $60.82 | 2200 |
| 2025-08-25 | -12.01 | $61.01 | 900 |
| 2025-08-22 | -3.90 | $61.26 | 6701 |
| 2025-08-21 | -34.48 | $60.20 | 1846 |
| 2025-08-20 | -30.00 | $60.33 | 1000 |
| 2025-08-19 | -25.52 | $60.46 | 1243 |
| 2025-08-18 | -4.83 | $61.06 | 2400 |
| 2025-08-15 | -23.79 | $60.51 | 6200 |
| 2025-08-14 | -25.17 | $60.47 | 7300 |
| 2025-08-13 | -4.83 | $61.06 | 3500 |
| 2025-08-12 | -5.26 | $60.46 | 1811 |
| 2025-08-11 | -35.96 | $59.76 | 1621 |
| 2025-08-08 | -30.70 | $59.88 | 2500 |
| 2025-08-07 | -28.07 | $59.94 | 4700 |
| 2025-08-06 | -48.68 | $59.47 | 2329 |
| 2025-08-05 | -59.65 | $59.22 | 1200 |
| 2025-08-04 | -67.98 | $59.03 | 4000 |
| 2025-08-01 | -95.61 | $58.40 | 9137 |
| 2025-07-31 | -75.69 | $58.93 | 4200 |
| 2025-07-30 | -56.88 | $59.34 | 11321 |
| 2025-07-29 | -38.53 | $59.74 | 632 |
| 2025-07-28 | -46.79 | $59.56 | 2016 |
| 2025-07-25 | -22.52 | $60.08 | 5407 |
| 2025-07-24 | -14.41 | $60.26 | 2300 |
| 2025-07-23 | 0.00 | $60.58 | 948 |
| 2025-07-22 | -10.83 | $59.92 | 1601 |
| 2025-07-21 | -3.30 | $60.10 | 3300 |
| 2025-07-18 | -10.53 | $59.81 | 602 |
| 2025-07-17 | -1.12 | $60.12 | 4900 |
| 2025-07-16 | 0.00 | $59.69 | 2038 |
| 2025-07-15 | -1.99 | $59.53 | 3315 |
| 2025-07-14 | -10.36 | $59.09 | 1700 |
| 2025-07-11 | -19.64 | $58.83 | 1513 |
| 2025-07-10 | -13.21 | $59.01 | 1719 |
| 2025-07-09 | -16.43 | $58.92 | 2800 |
| 2025-07-08 | -20.36 | $58.81 | 1127 |
| 2025-07-07 | -34.64 | $58.41 | 1500 |
| 2025-07-03 | -2.86 | $59.30 | 3600 |
| 2025-07-02 | 0.00 | $59.06 | 5500 |
| 2025-07-01 | 0.00 | $58.75 | 831 |
| 2025-06-30 | -1.52 | $58.63 | 6700 |
| 2025-06-27 | -5.69 | $58.47 | 2248 |
| 2025-06-26 | -4.61 | $58.51 | 8501 |
| 2025-06-25 | -5.52 | $58.24 | 2433 |
| 2025-06-24 | -8.14 | $58.15 | 8200 |
| 2025-06-23 | -31.10 | $57.36 | 5600 |
| 2025-06-20 | -49.42 | $56.73 | 1936 |
| 2025-06-18 | -32.56 | $57.31 | 1832 |
| 2025-06-17 | -31.98 | $57.33 | 604 |
| 2025-06-16 | -7.27 | $58.18 | 4312 |
| 2025-06-13 | -29.71 | $57.38 | 186942 |
| 2025-06-12 | -2.06 | $58.32 | 6210 |
| 2025-06-11 | -7.21 | $58.08 | 4200 |
| 2025-06-10 | -4.01 | $57.95 | 1846 |
| 2025-06-09 | -4.79 | $57.57 | 5100 |
| 2025-06-06 | 0.00 | $57.02 | 1500 |
| 2025-06-05 | -5.93 | $56.69 | 2200 |
| 2025-06-04 | -2.73 | $56.44 | 4029 |
| 2025-06-03 | -12.31 | $55.73 | 528 |
| 2025-06-02 | -16.62 | $55.59 | 5100 |
| 2025-05-30 | -29.23 | $55.18 | 1717 |
| 2025-05-29 | -7.80 | $55.79 | 7200 |
| 2025-05-28 | -7.73 | $55.44 | 4016 |
| 2025-05-27 | -2.87 | $55.66 | 2400 |
| 2025-05-23 | -4.64 | $55.58 | 2900 |
| 2025-05-22 | -10.33 | $55.32 | 600 |
| 2025-05-21 | -7.91 | $55.43 | 5600 |
| 2025-05-20 | -7.49 | $55.36 | 18519 |
| 2025-05-19 | -1.18 | $55.46 | 3400 |
| 2025-05-16 | -1.99 | $55.34 | 6200 |
| 2025-05-15 | -3.48 | $55.25 | 4400 |
| 2025-05-14 | -1.88 | $55.34 | 5311 |
| 2025-05-13 | -1.46 | $54.93 | 27300 |
| 2025-05-12 | -1.13 | $54.51 | 2302 |
| 2025-05-09 | -10.09 | $53.29 | 120301 |
| 2025-05-08 | -15.96 | $52.88 | 7549 |
| 2025-05-07 | -9.63 | $53.08 | 4400 |
| 2025-05-06 | -5.49 | $53.45 | 1300 |
| 2025-05-05 | -1.57 | $53.80 | 1700 |
| 2025-05-02 | -2.12 | $53.34 | 3036 |
| 2025-05-01 | -3.23 | $51.89 | 2100 |
| 2025-04-30 | -0.15 | $51.89 | 1300 |
| 2025-04-29 | -0.87 | $51.84 | 1700 |
| 2025-04-28 | -4.06 | $51.62 | 1700 |
| 2025-04-25 | -6.95 | $51.44 | 2000 |
| 2025-04-24 | -13.66 | $51.71 | 2706 |
| 2025-04-23 | -22.29 | $51.04 | 1100 |
| 2025-04-22 | -29.16 | $50.55 | 1509 |
| 2025-04-21 | -41.38 | $49.67 | 8300 |
| 2025-04-17 | -41.89 | $49.63 | 10646 |
| 2025-04-16 | -45.66 | $49.33 | 25401 |
| 2025-04-15 | -42.87 | $49.82 | 2336 |
| 2025-04-14 | -44.66 | $49.67 | 6211 |
| 2025-04-11 | -52.73 | $48.99 | 9700 |
| 2025-04-10 | -69.95 | $47.54 | 6947 |
| 2025-04-09 | -58.19 | $48.53 | 12800 |
| 2025-04-08 | -97.28 | $45.56 | 24900 |
| 2025-04-07 | -93.67 | $46.33 | 10800 |
| 2025-04-04 | -92.07 | $47.97 | 26246 |
| 2025-04-03 | -99.21 | $50.93 | 2224 |
| 2025-04-02 | -61.51 | $51.88 | 4414 |
| 2025-04-01 | -68.25 | $51.71 | 4007 |
| 2025-03-31 | -64.26 | $51.38 | 7300 |
| 2025-03-28 | -56.74 | $51.62 | 1300 |
| 2025-03-27 | -24.76 | $52.64 | 16400 |
| 2025-03-26 | -34.48 | $52.33 | 1436 |
| 2025-03-25 | -20.69 | $52.77 | 9900 |
| 2025-03-24 | -15.05 | $52.95 | 4100 |
| 2025-03-21 | -27.90 | $52.54 | 18546 |
| 2025-03-20 | -19.44 | $52.81 | 22000 |
| 2025-03-19 | -1.57 | $53.38 | 13809 |
| 2025-03-18 | -8.54 | $53.13 | 6900 |
| 2025-03-17 | -3.16 | $53.30 | 1800 |
| 2025-03-14 | -29.43 | $52.47 | 3208 |
| 2025-03-13 | -59.81 | $51.51 | 32100 |
| 2025-03-12 | -51.90 | $51.76 | 1627 |
| 2025-03-11 | -60.76 | $51.48 | 3304 |
| 2025-03-10 | -71.84 | $51.13 | 3400 |
| 2025-03-07 | -31.96 | $52.39 | 2400 |
| 2025-03-06 | -39.56 | $52.15 | 4449 |
| 2025-03-05 | -31.01 | $52.42 | 1300 |
| 2025-03-04 | -81.96 | $50.81 | 1514 |
| 2025-03-03 | -89.65 | $50.37 | 4940 |
| 2025-02-28 | -73.37 | $50.92 | 6300 |
| 2025-02-27 | -52.66 | $51.62 | 59016 |
| 2025-02-26 | -20.12 | $52.72 | 5129 |
| 2025-02-25 | -33.33 | $52.25 | 68600 |
| 2025-02-24 | -32.28 | $52.28 | 7528 |
| 2025-02-21 | -15.27 | $52.87 | 58200 |
| 2025-02-20 | -3.05 | $53.11 | 6000 |
| 2025-02-19 | -3.55 | $52.65 | 57648 |
| 2025-02-18 | 0.00 | $52.75 | 5635 |
| 2025-02-14 | -4.00 | $52.33 | 12800 |
| 2025-02-13 | 0.00 | $52.11 | 1246 |
| 2025-02-12 | -3.26 | $51.82 | 2500 |
| 2025-02-11 | -13.38 | $51.50 | 700 |
| 2025-02-10 | -4.27 | $51.72 | 700 |
| 2025-02-07 | -18.90 | $51.24 | 2000 |
| 2025-02-06 | -2.07 | $51.42 | 4500 |
| 2025-02-05 | -14.14 | $51.07 | 2500 |
| 2025-02-04 | -14.83 | $51.05 | 6200 |
| 2025-02-03 | -38.97 | $50.35 | 16607 |
| 2025-01-31 | -23.10 | $50.81 | 13319 |
| 2025-01-30 | -6.90 | $51.28 | 7900 |
| 2025-01-29 | -27.41 | $50.54 | 4348 |
| 2025-01-28 | -31.85 | $50.42 | 4800 |
| 2025-01-27 | -46.72 | $50.04 | 4700 |
| 2025-01-24 | -8.30 | $51.12 | 9400 |
| 2025-01-23 | -11.91 | $51.02 | 3800 |
| 2025-01-22 | -17.33 | $50.87 | 2237 |
| 2025-01-21 | -19.13 | $50.82 | 3110 |
| 2025-01-17 | -46.96 | $50.24 | 2100 |
| 2025-01-16 | -59.24 | $49.86 | 2110 |
| 2025-01-15 | -69.91 | $49.94 | 4300 |
| 2025-01-14 | -84.71 | $49.30 | 728 |
| 2025-01-13 | -96.86 | $48.73 | 3100 |
| 2025-01-10 | -97.29 | $49.19 | 1625 |
| 2025-01-08 | -96.65 | $50.32 | 10814 |
| 2025-01-07 | -90.79 | $50.64 | 2042 |
| 2025-01-06 | -84.91 | $50.87 | 4601 |
| 2025-01-03 | -87.98 | $50.75 | 1317 |
| 2025-01-02 | -94.63 | $50.49 | 3044 |
| 2024-12-31 | -99.73 | $50.43 | 5541 |
| 2024-12-30 | -98.66 | $50.51 | 22403 |
| 2024-12-27 | -88.71 | $50.89 | 324 |
| 2024-12-26 | -77.96 | $51.29 | 1610 |
| 2024-12-24 | -76.61 | $51.34 | 21639 |
| 2024-12-23 | -81.18 | $51.17 | 1500 |
| 2024-12-20 | -85.48 | $51.01 | 1200 |
| 2024-12-19 | -88.98 | $50.88 | 9235 |
| 2024-12-18 | -100.00 | $50.47 | 4300 |
| 2024-12-17 | -90.97 | $51.67 | 6200 |
| 2024-12-16 | -56.33 | $52.90 | 4600 |
| 2024-12-13 | -37.40 | $53.21 | 3222 |
| 2024-12-12 | -39.69 | $53.15 | 5100 |
| 2024-12-11 | -27.48 | $53.47 | 1900 |
| 2024-12-10 | -39.31 | $53.16 | 1400 |
| 2024-12-09 | -10.31 | $53.92 | 1300 |
| 2024-12-06 | -38.76 | $53.15 | 11633 |
| 2024-12-05 | -51.57 | $53.27 | 3535 |
| 2024-12-04 | -60.11 | $52.97 | 2900 |
| 2024-12-03 | -65.24 | $52.79 | 6145 |
| 2024-12-02 | -71.23 | $52.58 | 2142 |
| 2024-11-29 | -75.78 | $52.42 | 1000 |
| 2024-11-27 | -81.20 | $52.23 | 12527 |
| 2024-11-26 | -83.48 | $52.15 | 14428 |
| 2024-11-25 | -74.93 | $52.45 | 2700 |
| 2024-11-22 | -80.91 | $52.24 | 4900 |
| 2024-11-21 | -79.77 | $52.28 | 7828 |
| 2024-11-20 | -80.06 | $52.27 | 2249 |
| 2024-11-19 | -76.64 | $52.39 | 12800 |
| 2024-11-18 | -84.90 | $52.10 | 28900 |
| 2024-11-15 | -100.00 | $51.57 | 3500 |
| 2024-11-14 | -99.43 | $51.70 | 3200 |
| 2024-11-13 | -100.00 | $51.83 | 3721 |
| 2024-11-12 | -93.09 | $52.38 | 12237 |
| 2024-11-11 | -97.54 | $53.23 | 623 |
| 2024-11-08 | -87.98 | $53.65 | 1400 |
| 2024-11-07 | -26.61 | $55.08 | 600 |
| 2024-11-06 | -77.25 | $53.90 | 700 |
| 2024-11-05 | -52.61 | $54.49 | 1904 |
| 2024-11-04 | -84.35 | $53.76 | 2500 |
| 2024-11-01 | -92.33 | $53.64 | 1400 |
| 2024-10-31 | -97.12 | $53.49 | 1325 |
| 2024-10-30 | -100.00 | $53.77 | 2000 |
| 2024-10-29 | -99.59 | $54.10 | 6400 |
| 2024-10-28 | -90.98 | $54.31 | 1023 |
| 2024-10-25 | -100.00 | $54.09 | 800 |
| 2024-10-24 | -96.25 | $54.22 | 3500 |
| 2024-10-23 | -96.49 | $54.33 | 1700 |
| 2024-10-22 | -87.28 | $54.54 | 3300 |
| 2024-10-21 | -82.46 | $54.65 | 600 |
| 2024-10-18 | -44.41 | $55.10 | 615 |
| 2024-10-17 | -54.40 | $54.55 | 3007 |
| 2024-10-16 | -46.49 | $54.81 | 947 |
| 2024-10-15 | -50.69 | $54.34 | 4100 |
| 2024-10-14 | -26.85 | $55.37 | 2632 |
| 2024-10-11 | -22.92 | $55.54 | 1948 |
| 2024-10-10 | -31.18 | $55.18 | 2300 |
| 2024-10-09 | -27.58 | $55.14 | 6900 |
| 2024-10-08 | -19.45 | $55.40 | 2100 |
| 2024-10-07 | -0.17 | $56.52 | 1300 |
| 2024-10-04 | -6.04 | $56.16 | 1246 |
| 2024-10-03 | -14.16 | $55.69 | 1112 |
| 2024-10-02 | 0.00 | $56.51 | 3128 |
| 2024-10-01 | -11.23 | $55.70 | 1600 |
| 2024-09-30 | -18.00 | $55.32 | 2147 |
| 2024-09-27 | -6.06 | $55.99 | 2913 |
| 2024-09-26 | -2.17 | $56.14 | 1200 |
| 2024-09-25 | -16.31 | $54.26 | 3200 |
| 2024-09-24 | 0.00 | $54.95 | 1200 |
| 2024-09-23 | -3.60 | $53.40 | 2100 |
| 2024-09-20 | -9.52 | $53.00 | 1720 |
| 2024-09-19 | -2.38 | $53.18 | 9437 |
| 2024-09-18 | -38.43 | $52.21 | 1000 |
| 2024-09-17 | -32.23 | $52.36 | 3700 |
| 2024-09-16 | -31.84 | $52.39 | 800 |
| 2024-09-13 | -37.96 | $52.24 | 1100 |
| 2024-09-12 | -51.43 | $51.91 | 2341 |
| 2024-09-11 | -64.90 | $51.58 | 3300 |
| 2024-09-10 | -84.12 | $51.21 | 1611 |
| 2024-09-09 | -77.68 | $51.36 | 2512 |
| 2024-09-06 | -89.52 | $50.95 | 2803 |
| 2024-09-05 | -45.48 | $51.81 | 822 |
| 2024-09-04 | -38.90 | $51.75 | 5400 |
| 2024-09-03 | -33.33 | $51.66 | 4217 |
| 2024-08-30 | -11.60 | $52.62 | 526 |
| 2024-08-29 | -13.71 | $52.52 | 9200 |
| 2024-08-28 | -16.03 | $52.41 | 2512 |
| 2024-08-27 | -6.54 | $52.86 | 1600 |
| 2024-08-26 | -9.70 | $52.71 | 1243 |
| 2024-08-23 | -1.27 | $53.11 | 3400 |
| 2024-08-22 | -20.04 | $52.22 | 2400 |
| 2024-08-21 | -4.85 | $52.94 | 10646 |
| 2024-08-20 | -8.65 | $52.76 | 6247 |
| 2024-08-19 | -1.90 | $53.08 | 3033 |
| 2024-08-16 | -1.68 | $52.52 | 11000 |
| 2024-08-15 | -5.29 | $52.01 | 7937 |
| 2024-08-14 | -24.43 | $51.43 | 1600 |
| 2024-08-13 | -26.30 | $51.68 | 1541 |
| 2024-08-12 | -48.17 | $51.12 | 3700 |
| 2024-08-09 | -53.37 | $50.85 | 1400 |
| 2024-08-08 | -60.22 | $50.63 | 1345 |
| 2024-08-07 | -80.29 | $49.52 | 4300 |
| 2024-08-06 | -89.69 | $49.00 | 2200 |
| 2024-08-05 | -91.14 | $48.92 | 2800 |
| 2024-08-02 | -92.08 | $50.47 | 1446 |
| 2024-08-01 | -86.97 | $51.29 | 2400 |
| 2024-07-31 | -59.61 | $52.13 | 636 |
| 2024-07-30 | -93.81 | $51.08 | 1446 |
| 2024-07-29 | -87.62 | $51.27 | 2949 |
| 2024-07-26 | -80.78 | $51.48 | 340 |
| 2024-07-25 | -100.00 | $50.89 | 600 |
| 2024-07-24 | -97.30 | $51.08 | 1800 |
| 2024-07-23 | -97.51 | $51.61 | 1100 |
| 2024-07-22 | -76.76 | $52.11 | 1508 |
| 2024-07-19 | -95.85 | $51.65 | 500 |
| 2024-07-18 | -71.78 | $52.23 | 1933 |
| 2024-07-17 | -47.30 | $52.82 | 642 |
| 2024-07-16 | -17.01 | $53.55 | 4800 |
| 2024-07-15 | -26.97 | $53.31 | 10900 |
| 2024-07-12 | -2.07 | $53.91 | 813 |
| 2024-07-11 | 0.00 | $53.59 | 102 |
| 2024-07-10 | 0.00 | $53.32 | 1227 |
| 2024-07-09 | 0.00 | $53.06 | 1400 |
| 2024-07-08 | -8.42 | $52.89 | 2600 |
| 2024-07-05 | 0.00 | $53.05 | 1010 |
| 2024-07-03 | -3.95 | $52.73 | 1302 |
| 2024-07-02 | -33.33 | $51.97 | 541 |
| 2024-07-01 | -36.95 | $51.88 | 621 |
| 2024-06-28 | -42.17 | $51.75 | 800 |
| 2024-06-27 | -49.80 | $51.56 | 2300 |
| 2024-06-26 | -46.99 | $51.63 | 2800 |
| 2024-06-25 | -41.77 | $51.76 | 1129 |
| 2024-06-24 | -38.55 | $51.84 | 2600 |
| 2024-06-21 | -24.50 | $52.19 | 931 |
| 2024-06-20 | -14.06 | $52.45 | 3127 |
| 2024-06-18 | -5.35 | $52.61 | 4700 |
| 2024-06-17 | -23.60 | $52.22 | 3144 |
| 2024-06-14 | -39.37 | $51.85 | 1000 |
| 2024-06-13 | -41.34 | $51.80 | 3000 |
| 2024-06-12 | -39.76 | $51.84 | 1505 |
| 2024-06-11 | -61.42 | $51.29 | 2327 |
| 2024-06-10 | -51.57 | $51.54 | 434 |
| 2024-06-07 | -62.60 | $51.26 | 9102 |
| 2024-06-06 | -46.85 | $51.66 | 1920 |
| 2024-06-05 | -59.45 | $51.34 | 1922 |
| 2024-06-04 | -92.52 | $50.50 | 800 |
| 2024-06-03 | -60.50 | $51.41 | 700 |
| 2024-05-31 | -81.09 | $50.92 | 936 |
| 2024-05-30 | -54.55 | $51.35 | 600 |
| 2024-05-29 | -39.82 | $51.50 | 1635 |
| 2024-05-28 | -19.59 | $52.18 | 6131 |
| 2024-05-24 | -22.51 | $52.08 | 900 |
| 2024-05-23 | -30.41 | $51.81 | 1317 |
| 2024-05-22 | -16.62 | $52.19 | 3736 |
| 2024-05-21 | -10.21 | $52.42 | 1600 |
| 2024-05-20 | -1.32 | $52.79 | 1132 |
| 2024-05-17 | 0.00 | $52.85 | 300 |
| 2024-05-16 | -1.36 | $52.64 | 4925 |
| 2024-05-15 | -0.62 | $52.38 | 630 |
| 2024-05-14 | 0.00 | $51.75 | 2707 |
| 2024-05-13 | -3.45 | $51.42 | 1000 |
| 2024-05-10 | -5.33 | $51.05 | 2340 |
| 2024-05-09 | -8.77 | $50.83 | 600 |
| 2024-05-08 | -11.23 | $50.74 | 606 |
| 2024-05-07 | -11.51 | $50.73 | 200 |
| 2024-05-06 | -1.37 | $51.10 | 401 |
| 2024-05-03 | 0.00 | $51.10 | 912 |
| 2024-05-02 | 0.00 | $50.67 | 2100 |
| 2024-05-01 | -24.06 | $49.52 | 2022 |
| 2024-04-30 | -27.44 | $49.43 | 907 |
| 2024-04-29 | -6.77 | $49.98 | 236 |
| 2024-04-26 | -22.56 | $49.56 | 3000 |
| 2024-04-25 | -42.48 | $49.03 | 1030 |
| 2024-04-24 | -52.26 | $48.77 | 2600 |
| 2024-04-23 | -57.89 | $48.62 | 1200 |
| 2024-04-22 | -75.19 | $48.16 | 2500 |
| 2024-04-19 | -95.49 | $47.62 | 1700 |
| 2024-04-18 | -87.22 | $47.84 | 1143 |
| 2024-04-17 | -93.61 | $47.67 | 1230 |
| 2024-04-16 | -96.99 | $47.58 | 2825 |
| 2024-04-15 | -100.00 | $48.21 | 900 |
| 2024-04-12 | -80.21 | $48.62 | 1605 |
| 2024-04-11 | -22.40 | $49.73 | 1232 |
| 2024-04-10 | -38.54 | $49.42 | 700 |
| 2024-04-09 | -2.60 | $50.11 | 620 |
| 2024-04-08 | -8.14 | $49.82 | 709 |
| 2024-04-05 | -22.09 | $49.58 | 700 |
| 2024-04-04 | -32.56 | $49.40 | 1009 |
| 2024-04-03 | -5.19 | $49.52 | 1404 |
| 2024-04-02 | -15.50 | $49.33 | 802 |
| 2024-04-01 | -23.26 | $49.23 | 1538 |
| 2024-03-28 | -36.43 | $49.06 | 2800 |
| 2024-03-27 | -42.64 | $48.98 | 1600 |
| 2024-03-26 | -42.68 | $48.86 | 2431 |
| 2024-03-25 | -40.13 | $48.90 | 3633 |
| 2024-03-22 | -38.85 | $48.92 | 9200 |
| 2024-03-21 | -17.20 | $49.26 | 1300 |
| 2024-03-20 | -28.03 | $49.09 | 347 |
| 2024-03-19 | -61.78 | $48.56 | 2000 |
| 2024-03-18 | -49.04 | $48.76 | 1700 |
| 2024-03-15 | -46.50 | $48.80 | 3148 |
| 2024-03-14 | -27.07 | $49.04 | 74523 |
| 2024-03-13 | -16.74 | $49.17 | 2546 |
| 2024-03-12 | 0.00 | $49.53 | 2234 |
| 2024-03-11 | -12.88 | $49.06 | 6607 |
| 2024-03-08 | -15.91 | $48.98 | 1300 |
| 2024-03-07 | 0.00 | $49.14 | 1330 |
| 2024-03-06 | -5.99 | $48.80 | 1000 |
| 2024-03-05 | -29.03 | $48.30 | 3806 |
| 2024-03-04 | -9.09 | $48.72 | 4400 |
| 2024-03-01 | -4.76 | $48.82 | 3542 |
| 2024-02-29 | -24.19 | $48.25 | 200 |
| 2024-02-28 | -30.99 | $48.02 | 2300 |
| 2024-02-27 | -6.20 | $48.62 | 1008 |
| 2024-02-26 | -8.26 | $48.57 | 3800 |
| 2024-02-23 | -1.24 | $48.74 | 3200 |
| 2024-02-22 | -1.65 | $48.73 | 1700 |
| 2024-02-21 | -6.53 | $48.21 | 100 |
| 2024-02-20 | -8.80 | $48.12 | 3212 |
| 2024-02-16 | -6.79 | $48.08 | 1321 |
| 2024-02-15 | 0.00 | $47.83 | 1400 |
| 2024-02-14 | -9.48 | $47.61 | 1300 |
| 2024-02-13 | -31.23 | $46.94 | 500 |
| 2024-02-12 | 0.00 | $47.83 | 123 |
| 2024-02-09 | -3.19 | $47.71 | 500 |
| 2024-02-08 | -8.16 | $47.57 | 1500 |
| 2024-02-07 | -0.35 | $47.79 | 5300 |
| 2024-02-06 | 0.00 | $47.80 | 1300 |
| 2024-02-05 | -15.17 | $46.77 | 700 |
| 2024-02-02 | -19.73 | $46.77 | 1500 |
| 2024-02-01 | -16.14 | $46.85 | 1947 |
| 2024-01-31 | -38.57 | $46.35 | 1746 |
| 2024-01-30 | -41.32 | $46.40 | 1200 |
| 2024-01-29 | -46.20 | $46.68 | 500 |
| 2024-01-26 | -47.47 | $46.64 | 2001 |
| 2024-01-25 | -48.42 | $46.61 | 3100 |
| 2024-01-24 | -48.73 | $46.60 | 3606 |
| 2024-01-23 | -68.04 | $45.99 | 6244 |
| 2024-01-22 | -77.22 | $45.70 | 23900 |
| 2024-01-19 | -65.82 | $46.06 | 1600 |
| 2024-01-18 | -81.96 | $45.55 | 400 |
| 2024-01-17 | -93.35 | $45.19 | 4000 |
| 2024-01-16 | -99.59 | $45.86 | 4500 |
| 2024-01-12 | -69.74 | $46.90 | 1100 |
| 2024-01-11 | -80.51 | $46.69 | 2643 |
| 2024-01-10 | -93.85 | $46.43 | 900 |
| 2024-01-09 | -90.77 | $46.49 | 1500 |
| 2024-01-08 | -60.51 | $47.08 | 1000 |
| 2024-01-05 | -63.59 | $47.02 | 2300 |
| 2024-01-04 | -69.74 | $46.90 | 2200 |
| 2024-01-03 | -57.44 | $47.14 | 3500 |
| 2024-01-02 | -53.33 | $47.22 | 2500 |
| 2023-12-29 | -15.38 | $47.96 | 10800 |
| 2023-12-28 | -17.44 | $47.92 | 7800 |
| 2023-12-27 | -41.03 | $47.46 | 6600 |
| 2023-12-26 | -51.28 | $47.26 | 747 |
| 2023-12-22 | -62.56 | $47.04 | 10000 |
| 2023-12-21 | -55.38 | $47.18 | 2717 |
| 2023-12-20 | -100.00 | $46.31 | 6700 |
| 2023-12-19 | -65.34 | $47.11 | 3100 |
| 2023-12-18 | -81.82 | $46.82 | 3100 |
| 2023-12-15 | -19.89 | $47.91 | 2210 |
| 2023-12-14 | -1.69 | $48.23 | 1908 |
| 2023-12-13 | -4.95 | $47.45 | 4500 |
| 2023-12-12 | -33.86 | $46.96 | 1300 |
| 2023-12-11 | -30.00 | $46.82 | 2845 |
| 2023-12-08 | -38.95 | $46.65 | 1100 |
| 2023-12-07 | -22.41 | $46.87 | 2635 |
| 2023-12-06 | -29.31 | $46.71 | 4640 |
| 2023-12-05 | -31.47 | $46.66 | 2004 |
| 2023-12-04 | -23.28 | $46.85 | 600 |
| 2023-12-01 | 0.00 | $47.39 | 1513 |
| 2023-11-30 | -6.62 | $47.13 | 700 |
| 2023-11-29 | -8.40 | $47.00 | 1415 |
| 2023-11-28 | -1.29 | $47.27 | 1819 |
| 2023-11-27 | -12.63 | $46.82 | 25128 |
| 2023-11-24 | -8.67 | $46.97 | 1500 |
| 2023-11-22 | -11.49 | $46.84 | 332 |
| 2023-11-21 | -9.29 | $46.93 | 3500 |
| 2023-11-20 | -0.24 | $47.30 | 2500 |
| 2023-11-17 | -9.77 | $46.73 | 1700 |
| 2023-11-16 | -13.88 | $46.57 | 3237 |
| 2023-11-15 | -3.60 | $46.97 | 2804 |
| 2023-11-14 | -2.29 | $46.64 | 7637 |
| 2023-11-13 | -11.28 | $45.50 | 2726 |
| 2023-11-10 | -11.67 | $45.49 | 600 |
| 2023-11-09 | -27.24 | $45.09 | 17809 |
| 2023-11-08 | -10.89 | $45.51 | 1100 |
| 2023-11-07 | -4.67 | $45.67 | 2300 |
| 2023-11-06 | 0.00 | $45.79 | 101 |
| 2023-11-03 | -6.94 | $45.50 | 800 |
| 2023-11-02 | -37.55 | $44.65 | 4619 |
| 2023-11-01 | -73.36 | $43.83 | 8200 |
| 2023-10-31 | -89.52 | $43.46 | 607 |
| 2023-10-30 | -74.67 | $43.80 | 1300 |
| 2023-10-27 | -92.58 | $43.39 | 600 |
| 2023-10-26 | -91.70 | $43.41 | 9412 |
| 2023-10-25 | -94.36 | $43.67 | 12000 |
| 2023-10-24 | -67.55 | $44.24 | 5430 |
| 2023-10-23 | -99.47 | $43.64 | 5623 |
| 2023-10-20 | -100.00 | $43.69 | 1000 |
| 2023-10-19 | -84.57 | $44.22 | 10700 |
| 2023-10-18 | -78.86 | $44.32 | 1009 |
| 2023-10-17 | -50.69 | $45.02 | 2400 |
| 2023-10-16 | -43.78 | $45.17 | 1213 |
| 2023-10-13 | -54.84 | $44.93 | 1237 |
| 2023-10-12 | -47.75 | $45.11 | 100 |
| 2023-10-11 | -33.33 | $45.51 | 525 |
| 2023-10-10 | -42.74 | $45.29 | 1300 |
| 2023-10-09 | -72.65 | $44.59 | 3000 |
| 2023-10-06 | -64.53 | $44.78 | 1727 |
| 2023-10-05 | -91.88 | $44.14 | 1040 |
| 2023-10-04 | -94.42 | $44.09 | 5400 |
| 2023-10-03 | -95.28 | $44.07 | 3147 |
| 2023-10-02 | -94.74 | $44.61 | 2635 |
| 2023-09-29 | -81.73 | $44.87 | 1600 |
| 2023-09-28 | -84.26 | $44.82 | 1202 |
| 2023-09-27 | -92.72 | $44.66 | 5823 |
| 2023-09-26 | -99.52 | $44.57 | 1325 |
| 2023-09-25 | -80.00 | $45.26 | 1200 |
| 2023-09-22 | -69.71 | $45.44 | 2521 |
| 2023-09-21 | -100.00 | $44.91 | 17220 |
| 2023-09-20 | -71.97 | $45.71 | 5926 |
| 2023-09-19 | -49.71 | $45.80 | 411 |
| 2023-09-18 | -37.57 | $46.01 | 1539 |
| 2023-09-15 | -29.00 | $46.08 | 2800 |
| 2023-09-14 | -18.50 | $46.29 | 100 |
| 2023-09-13 | -36.50 | $45.93 | 1800 |
| 2023-09-12 | -40.50 | $45.85 | 1237 |
| 2023-09-11 | -26.50 | $46.13 | 800 |
| 2023-09-08 | -50.00 | $45.66 | 3000 |
| 2023-09-07 | -60.71 | $45.54 | 3800 |
| 2023-09-06 | -39.29 | $46.02 | 700 |
| 2023-09-05 | -29.02 | $46.25 | 5833 |
| 2023-09-01 | -29.48 | $46.43 | 1117 |
| 2023-08-31 | -47.58 | $46.07 | 1300 |
| 2023-08-30 | -33.46 | $46.45 | 1620 |
| 2023-08-29 | -74.47 | $46.59 | 1600 |
| 2023-08-28 | -83.07 | $45.94 | 442 |
| 2023-08-25 | -88.89 | $45.50 | 5246 |
| 2023-08-24 | -89.55 | $45.45 | 505 |
| 2023-08-23 | -86.38 | $45.69 | 2932 |
| 2023-08-22 | -95.63 | $44.99 | 1700 |
| 2023-08-21 | -95.24 | $45.02 | 155 |
| 2023-08-18 | -97.62 | $44.84 | 1006 |
| 2023-08-17 | -99.02 | $45.14 | 1200 |
| 2023-08-16 | -100.00 | $45.07 | 5700 |
| 2023-08-15 | -99.56 | $45.36 | 4900 |
| 2023-08-14 | -100.00 | $45.72 | 100 |
| 2023-08-11 | -100.00 | $46.03 | 1000 |
| 2023-08-10 | -97.05 | $46.62 | 2400 |
| 2023-08-09 | -96.71 | $46.64 | 2500 |
| 2023-08-08 | -98.09 | $46.58 | 1705 |
| 2023-08-07 | -82.11 | $47.08 | 5906 |
| 2023-08-04 | -77.29 | $47.08 | 414 |
| 2023-08-03 | -78.80 | $46.98 | 2924 |
| 2023-08-02 | -74.06 | $46.88 | 26100 |
| 2023-08-01 | -15.88 | $48.03 | 1511 |
| 2023-07-31 | 0.00 | $48.60 | 1400 |
| 2023-07-28 | 0.00 | $48.57 | 1405 |
| 2023-07-27 | -18.00 | $47.47 | 4824 |
| 2023-07-26 | -2.79 | $47.80 | 2421 |
| 2023-07-25 | -5.09 | $47.62 | 900 |
| 2023-07-24 | -9.38 | $47.33 | 4600 |
| 2023-07-21 | -30.08 | $46.80 | 1100 |
| 2023-07-20 | -30.08 | $46.80 | 5300 |
| 2023-07-19 | -15.63 | $47.17 | 14200 |
| 2023-07-18 | -10.48 | $47.23 | 5100 |
| 2023-07-17 | -3.19 | $47.44 | 600 |
| 2023-07-14 | -12.21 | $47.31 | 7000 |
| 2023-07-13 | -5.34 | $47.49 | 1000 |
| 2023-07-12 | -23.28 | $47.02 | 2700 |
| 2023-07-11 | -58.40 | $46.10 | 1900 |
| 2023-07-10 | -77.86 | $45.59 | 2222 |
| 2023-07-07 | -73.28 | $45.71 | 9238 |
| 2023-07-06 | -92.37 | $45.21 | 2300 |
| 2023-07-05 | -65.13 | $46.08 | 1426 |
| 2023-07-03 | -46.22 | $46.53 | 1600 |
| 2023-06-30 | -71.43 | $45.93 | 5300 |
| 2023-06-29 | -62.94 | $45.49 | 2116 |
| 2023-06-28 | -51.86 | $45.68 | 3715 |
| 2023-06-27 | -44.68 | $45.95 | 1200 |
| 2023-06-26 | -56.38 | $45.51 | 5024 |
| 2023-06-23 | -61.97 | $45.30 | 1428 |
| 2023-06-22 | -43.35 | $46.00 | 3200 |
| 2023-06-21 | -39.63 | $46.14 | 1210 |
| 2023-06-20 | -34.57 | $46.33 | 3400 |
| 2023-06-16 | -5.85 | $47.41 | 5800 |
| 2023-06-15 | 0.00 | $47.63 | 3242 |
| 2023-06-14 | -2.92 | $47.19 | 518 |
| 2023-06-13 | -0.65 | $46.92 | 1200 |
| 2023-06-12 | -0.72 | $46.62 | 2202 |
| 2023-06-09 | -3.77 | $46.42 | 1300 |
| 2023-06-08 | 0.00 | $46.20 | 3340 |
| 2023-06-07 | -13.36 | $45.88 | 12900 |
| 2023-06-06 | -5.53 | $45.92 | 30738 |
| 2023-06-05 | -8.24 | $45.54 | 3063 |
| 2023-06-02 | -5.49 | $45.59 | 1521 |
| 2023-06-01 | -23.08 | $44.87 | 4200 |
| 2023-05-31 | -76.15 | $44.18 | 3311 |
| 2023-05-30 | -63.87 | $44.41 | 3229 |
| 2023-05-26 | -26.05 | $44.86 | 200 |
| 2023-05-25 | -79.83 | $44.22 | 200 |
| 2023-05-24 | -84.03 | $44.17 | 2800 |
| 2023-05-23 | -53.52 | $44.41 | 3023 |
| 2023-05-22 | -9.66 | $45.00 | 3130 |
| 2023-05-19 | -25.00 | $44.64 | 1428 |
| 2023-05-18 | -24.39 | $44.65 | 2228 |
| 2023-05-17 | -18.29 | $44.75 | 900 |
| 2023-05-16 | -29.88 | $44.56 | 3700 |
| 2023-05-15 | -23.62 | $44.93 | 400 |
| 2023-05-12 | -64.32 | $44.12 | 900 |
| 2023-05-11 | -42.21 | $44.56 | 1200 |
| 2023-05-10 | -39.01 | $44.77 | 719 |
| 2023-05-09 | -43.05 | $44.68 | 3400 |
| 2023-05-08 | -26.91 | $45.04 | 200 |
| 2023-05-05 | -27.35 | $45.03 | 2100 |
| 2023-05-04 | -50.67 | $44.51 | 3600 |
| 2023-05-03 | -68.61 | $44.11 | 1500 |
| 2023-05-02 | -70.40 | $44.07 | 1300 |
| 2023-05-01 | -51.12 | $44.50 | 1509 |
| 2023-04-28 | -46.19 | $44.61 | 800 |
| 2023-04-27 | -57.40 | $44.36 | 2008 |
| 2023-04-26 | -83.86 | $43.77 | 4017 |
| 2023-04-25 | -97.31 | $43.47 | 600 |
| 2023-04-24 | -67.49 | $44.27 | 2103 |
| 2023-04-21 | -62.07 | $44.38 | 1700 |
| 2023-04-20 | -40.89 | $44.81 | 3000 |
| 2023-04-19 | -34.13 | $44.93 | 3747 |
| 2023-04-18 | -13.93 | $45.30 | 600 |
| 2023-04-17 | -10.70 | $45.35 | 1206 |
| 2023-04-14 | -14.08 | $45.24 | 3441 |
| 2023-04-13 | -3.21 | $45.54 | 3000 |
| 2023-04-12 | -14.24 | $44.83 | 12100 |
| 2023-04-11 | -7.95 | $45.02 | 10828 |
| 2023-04-10 | -8.30 | $44.67 | 7900 |
| 2023-04-06 | -10.94 | $44.60 | 7800 |
| 2023-04-05 | -16.60 | $44.45 | 46400 |
| 2023-04-04 | -1.13 | $44.86 | 14841 |
| 2023-04-03 | -2.64 | $44.82 | 4400 |
| 2023-03-31 | -14.77 | $44.78 | 716 |
| 2023-03-30 | -14.43 | $44.79 | 4035 |
| 2023-03-29 | -31.88 | $44.27 | 44600 |
| 2023-03-28 | -35.57 | $44.16 | 3900 |
| 2023-03-27 | -51.68 | $43.68 | 4812 |
| 2023-03-24 | -45.30 | $43.87 | 27402 |
| 2023-03-23 | -39.60 | $44.04 | 6300 |
| 2023-03-22 | -55.70 | $43.56 | 6641 |
| 2023-03-21 | -61.41 | $43.39 | 10138 |
| 2023-03-20 | -74.16 | $43.01 | 4322 |
| 2023-03-17 | -74.16 | $43.01 | 5128 |
| 2023-03-16 | -68.88 | $43.27 | 113716 |
| 2023-03-15 | -92.45 | $42.49 | 3339 |
| 2023-03-14 | -96.60 | $43.25 | 1800 |
| 2023-03-13 | -100.00 | $43.26 | 541 |
| 2023-03-10 | -100.00 | $43.28 | 812 |
| 2023-03-09 | -100.00 | $43.58 | 4400 |
| 2023-03-08 | -64.86 | $44.49 | 742 |
| 2023-03-07 | -73.36 | $44.27 | 1348 |
| 2023-03-06 | -45.95 | $44.98 | 2443 |
| 2023-03-03 | -50.66 | $45.07 | 14232 |
| 2023-03-02 | -66.08 | $44.74 | 6713 |
| 2023-03-01 | -75.07 | $44.51 | 8600 |
| 2023-02-28 | -97.32 | $43.68 | 4300 |
| 2023-02-27 | -90.08 | $43.95 | 2200 |
| 2023-02-24 | -96.12 | $43.73 | 11118 |
| 2023-02-23 | -87.58 | $44.68 | 1535 |
| 2023-02-22 | -98.45 | $44.33 | 5200 |
| 2023-02-21 | -97.64 | $44.61 | 3900 |
| 2023-02-17 | -94.19 | $45.07 | 1110 |
| 2023-02-16 | -91.18 | $45.33 | 700 |
| 2023-02-15 | -92.86 | $45.29 | 1701 |
| 2023-02-14 | -87.32 | $45.71 | 4200 |
| 2023-02-13 | -80.00 | $45.86 | 1800 |
| 2023-02-10 | -93.17 | $45.59 | 1711 |
| 2023-02-09 | -77.27 | $45.97 | 1215 |
| 2023-02-08 | -85.15 | $45.78 | 4713 |
| 2023-02-07 | -71.43 | $45.85 | 500 |
| 2023-02-06 | -82.68 | $45.59 | 1405 |
| 2023-02-03 | -40.38 | $46.22 | 3934 |
| 2023-02-02 | -13.55 | $47.00 | 2216 |
| 2023-02-01 | -9.76 | $47.14 | 7443 |
| 2023-01-31 | -20.89 | $46.51 | 3837 |
| 2023-01-30 | -20.04 | $46.50 | 1206 |
| 2023-01-27 | -4.01 | $47.30 | 2104 |
| 2023-01-26 | 0.00 | $47.50 | 3740 |
| 2023-01-25 | -5.41 | $47.06 | 1110 |
| 2023-01-24 | -4.61 | $47.10 | 200 |
| 2023-01-23 | -3.30 | $47.16 | 2002 |
| 2023-01-20 | -0.66 | $46.71 | 949 |
| 2023-01-19 | -2.93 | $46.16 | 1703 |
| 2023-01-18 | -11.50 | $45.72 | 400 |
| 2023-01-17 | -3.50 | $46.04 | 2700 |
| 2023-01-13 | -1.00 | $46.14 | 1700 |
| 2023-01-12 | -2.58 | $45.95 | 1900 |
| 2023-01-11 | -1.69 | $45.68 | 4405 |
| 2023-01-10 | -0.89 | $45.54 | 1100 |
| 2023-01-09 | -10.03 | $45.23 | 2509 |
| 2023-01-06 | -0.36 | $44.96 | 4222 |
| 2023-01-05 | -26.14 | $43.96 | 700 |
| 2023-01-04 | -21.58 | $44.07 | 514 |
| 2023-01-03 | -69.29 | $42.92 | 1400 |
| 2022-12-30 | -78.42 | $42.70 | 24118 |
| 2022-12-29 | -60.17 | $43.14 | 1324 |
| 2022-12-28 | -90.46 | $42.41 | 9000 |
| 2022-12-27 | -61.41 | $43.11 | 1000 |
| 2022-12-23 | -78.28 | $42.50 | 7500 |
| 2022-12-22 | -79.03 | $42.48 | 6902 |
| 2022-12-21 | -63.30 | $42.90 | 9300 |
| 2022-12-20 | -68.42 | $42.51 | 72400 |
| 2022-12-19 | -67.64 | $42.50 | 3800 |
| 2022-12-16 | -68.93 | $42.46 | 345 |
| 2022-12-15 | -72.49 | $42.35 | 5328 |
| 2022-12-14 | -26.54 | $43.77 | 8400 |
| 2022-12-13 | -31.39 | $43.62 | 29015 |
| 2022-12-12 | -30.19 | $43.35 | 4145 |
| 2022-12-09 | -26.79 | $43.44 | 1800 |
| 2022-12-08 | -15.33 | $43.71 | 400 |
| 2022-12-07 | -19.43 | $43.33 | 3541 |
| 2022-12-06 | -17.54 | $43.41 | 3113 |
| 2022-12-05 | -15.40 | $43.50 | 1900 |
| 2022-12-02 | -4.24 | $43.97 | 2600 |
| 2022-12-01 | -5.37 | $43.84 | 200 |
| 2022-11-30 | -0.35 | $44.13 | 28800 |
| 2022-11-29 | -10.08 | $42.66 | 2400 |
| 2022-11-28 | -23.19 | $41.92 | 6000 |
| 2022-11-25 | -22.05 | $41.98 | 100 |
| 2022-11-23 | -22.24 | $41.97 | 4216 |
| 2022-11-22 | -27.57 | $41.69 | 6300 |
| 2022-11-21 | -29.14 | $41.59 | 8200 |
| 2022-11-18 | -21.16 | $41.90 | 20400 |
| 2022-11-17 | -16.04 | $42.20 | 5800 |
| 2022-11-16 | -18.60 | $42.05 | 3918 |
| 2022-11-15 | -5.12 | $42.84 | 7918 |
| 2022-11-14 | -6.50 | $42.03 | 3600 |
| 2022-11-11 | -2.43 | $42.10 | 3500 |
| 2022-11-10 | 0.00 | $41.46 | 12002 |
| 2022-11-09 | -24.72 | $39.93 | 24106 |
| 2022-11-08 | -4.26 | $40.65 | 2241 |
| 2022-11-07 | -7.69 | $40.40 | 40400 |
| 2022-11-04 | 0.00 | $40.28 | 7630 |
| 2022-11-03 | -40.08 | $38.73 | 12400 |
| 2022-11-02 | -59.53 | $38.49 | 70900 |
| 2022-11-01 | -52.48 | $38.81 | 29500 |
| 2022-10-31 | -74.49 | $38.15 | 92820 |
| 2022-10-28 | -72.43 | $38.22 | 7110 |
| 2022-10-27 | -67.45 | $38.39 | 7200 |
| 2022-10-26 | -63.34 | $38.53 | 7500 |
| 2022-10-25 | -77.71 | $38.04 | 17100 |
| 2022-10-24 | -90.03 | $37.62 | 11845 |
| 2022-10-21 | -55.70 | $38.93 | 59300 |
| 2022-10-20 | -68.35 | $38.53 | 97800 |
| 2022-10-19 | -80.00 | $38.27 | 7100 |
| 2022-10-18 | -65.80 | $38.98 | 6700 |
| 2022-10-17 | -67.65 | $38.96 | 4700 |
| 2022-10-14 | -89.70 | $38.01 | 26702 |
| 2022-10-13 | -78.54 | $38.53 | 8800 |
| 2022-10-12 | -97.56 | $38.35 | 23600 |
| 2022-10-11 | -100.00 | $38.24 | 18437 |
| 2022-10-10 | -91.27 | $38.94 | 119400 |
| 2022-10-07 | -84.47 | $39.34 | 3720 |
| 2022-10-06 | -68.54 | $40.16 | 6600 |
| 2022-10-05 | -64.85 | $40.35 | 10300 |
| 2022-10-04 | -59.22 | $40.64 | 13236 |
| 2022-10-03 | -84.85 | $39.32 | 11047 |
| 2022-09-30 | -96.31 | $38.73 | 20200 |
| 2022-09-29 | -96.31 | $38.73 | 13900 |
| 2022-09-28 | -87.12 | $39.70 | 7400 |
| 2022-09-27 | -98.87 | $39.45 | 8000 |
| 2022-09-26 | -98.42 | $39.47 | 17525 |
| 2022-09-23 | -95.99 | $39.98 | 6700 |
| 2022-09-22 | -95.29 | $41.11 | 4200 |
| 2022-09-21 | -100.00 | $41.28 | 1914 |
| 2022-09-20 | -98.02 | $41.88 | 600 |
| 2022-09-19 | -91.84 | $42.10 | 2600 |
| 2022-09-16 | -96.73 | $41.98 | 700 |
| 2022-09-15 | -99.52 | $42.29 | 19500 |
| 2022-09-14 | -78.85 | $42.81 | 62140 |
| 2022-09-13 | -96.27 | $42.42 | 19834 |
| 2022-09-12 | -44.49 | $43.69 | 100 |
| 2022-09-09 | -65.75 | $43.20 | 1341 |
| 2022-09-08 | -91.83 | $42.54 | 400 |
| 2022-09-07 | -84.44 | $42.73 | 10200 |
| 2022-09-06 | -100.00 | $42.33 | 615 |
| 2022-09-02 | -100.00 | $42.80 | 2600 |
| 2022-09-01 | -85.29 | $43.16 | 7800 |
| 2022-08-31 | -83.52 | $43.43 | 1436 |
| 2022-08-30 | -98.30 | $43.17 | 3100 |
| 2022-08-29 | -71.04 | $43.60 | 1041 |
| 2022-08-26 | -54.64 | $43.90 | 4400 |
| 2022-08-25 | -30.60 | $44.34 | 4100 |
| 2022-08-24 | -62.84 | $43.75 | 600 |
| 2022-08-23 | -71.58 | $43.59 | 3000 |
| 2022-08-22 | -73.63 | $43.42 | 948 |
| 2022-08-19 | -59.70 | $43.70 | 22800 |
| 2022-08-18 | -35.32 | $44.19 | 3800 |
| 2022-08-17 | -21.39 | $44.47 | 700 |
| 2022-08-16 | -7.96 | $44.74 | 608 |
| 2022-08-15 | -10.95 | $44.68 | 746 |
| 2022-08-12 | -3.49 | $44.82 | 10400 |
| 2022-08-11 | -16.84 | $44.42 | 3900 |
| 2022-08-10 | 0.00 | $44.28 | 2400 |
| 2022-08-09 | -18.18 | $43.70 | 3100 |
| 2022-08-08 | -10.91 | $43.86 | 2240 |
| 2022-08-05 | -5.10 | $43.76 | 8100 |
| 2022-08-04 | -9.14 | $43.69 | 3700 |
| 2022-08-03 | -22.34 | $43.43 | 3042 |
| 2022-08-02 | -37.56 | $43.13 | 8343 |
| 2022-08-01 | -26.90 | $43.34 | 3734 |
| 2022-07-29 | -13.71 | $43.60 | 3100 |
| 2022-07-28 | -6.86 | $43.80 | 4424 |
| 2022-07-27 | -26.29 | $43.61 | 4103 |
| 2022-07-26 | -68.15 | $42.90 | 1900 |
| 2022-07-25 | -55.10 | $43.31 | 700 |
| 2022-07-22 | -58.92 | $43.19 | 10626 |
| 2022-07-21 | -48.41 | $43.52 | 5400 |
| 2022-07-20 | -62.10 | $43.09 | 2600 |
| 2022-07-19 | -56.69 | $43.26 | 3824 |
| 2022-07-18 | -77.39 | $42.61 | 10500 |
| 2022-07-15 | -86.62 | $42.32 | 4800 |
| 2022-07-14 | -91.10 | $42.19 | 4000 |
| 2022-07-13 | -100.00 | $42.52 | 4700 |
| 2022-07-12 | -98.47 | $42.58 | 3500 |
| 2022-07-11 | -94.15 | $42.73 | 10901 |
| 2022-07-08 | -67.41 | $43.85 | 3800 |
| 2022-07-07 | -77.44 | $43.74 | 18400 |
| 2022-07-06 | -93.80 | $42.87 | 4600 |
| 2022-07-05 | -89.85 | $43.08 | 2700 |
| 2022-07-01 | -93.01 | $43.60 | 27100 |
| 2022-06-30 | -92.71 | $43.79 | 5100 |
| 2022-06-29 | -85.13 | $44.14 | 4700 |
| 2022-06-28 | -79.18 | $44.40 | 3700 |
| 2022-06-27 | -73.46 | $44.65 | 1321 |
| 2022-06-24 | -77.35 | $44.48 | 800 |
| 2022-06-23 | -97.03 | $43.62 | 3200 |
| 2022-06-22 | -100.00 | $43.51 | 842 |
| 2022-06-21 | -86.49 | $44.21 | 9009 |
| 2022-06-17 | -96.21 | $43.80 | 11039 |
| 2022-06-16 | -99.29 | $43.67 | 6235 |
| 2022-06-15 | -73.63 | $45.04 | 3700 |
| 2022-06-14 | -89.30 | $44.44 | 400 |
| 2022-06-13 | -100.00 | $44.03 | 2500 |
| 2022-06-10 | -65.63 | $45.74 | 2000 |
| 2022-06-09 | -33.12 | $46.34 | 226 |
| 2022-06-08 | -13.94 | $47.22 | 23609 |
| 2022-06-07 | -12.95 | $47.17 | 100 |
| 2022-06-06 | -14.29 | $47.11 | 1947 |
| 2022-06-03 | -16.74 | $47.00 | 4520 |
| 2022-06-02 | -0.89 | $47.71 | 8600 |
| 2022-06-01 | -10.96 | $47.17 | 3300 |
| 2022-05-31 | -6.85 | $47.35 | 1932 |
| 2022-05-27 | -22.37 | $46.67 | 15115 |
| 2022-05-26 | -32.42 | $46.23 | 9609 |
| 2022-05-25 | -50.46 | $45.44 | 11247 |
| 2022-05-24 | -51.14 | $45.41 | 22500 |
| 2022-05-23 | -36.30 | $46.06 | 12118 |
| 2022-05-20 | -46.80 | $45.60 | 4145 |
| 2022-05-19 | -49.77 | $45.47 | 9800 |
| 2022-05-18 | -66.87 | $44.92 | 5134 |
| 2022-05-17 | -51.16 | $45.80 | 8802 |
| 2022-05-16 | -71.62 | $44.74 | 6400 |
| 2022-05-13 | -73.22 | $44.74 | 637 |
| 2022-05-12 | -96.09 | $43.49 | 4621 |
| 2022-05-11 | -100.00 | $43.78 | 6204 |
| 2022-05-10 | -95.49 | $44.16 | 1400 |
| 2022-05-09 | -100.00 | $43.91 | 13000 |
| 2022-05-06 | -100.00 | $45.22 | 18400 |
| 2022-05-05 | -96.23 | $45.87 | 3927 |
| 2022-05-04 | -59.53 | $47.65 | 318 |
| 2022-05-03 | -75.00 | $47.05 | 900 |
| 2022-05-02 | -87.38 | $46.60 | 4800 |
| 2022-04-29 | -85.31 | $46.71 | 2100 |
| 2022-04-28 | -83.80 | $46.79 | 1500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.00
2026-07-24
Close Price
$74.98
Vol: 14000Average Directional Index - Detailed Analysis
Minimum
4.13
Average
17.88
Maximum
50.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.00 | $74.98 | 14000 |
| 2026-07-23 | 17.34 | $76.29 | 21934 |
| 2026-07-22 | 16.83 | $76.95 | 12400 |
| 2026-07-21 | 16.45 | $77.23 | 25400 |
| 2026-07-20 | 16.05 | $75.11 | 16600 |
| 2026-07-17 | 15.20 | $75.08 | 61100 |
| 2026-07-16 | 14.30 | $76.22 | 3700 |
| 2026-07-15 | 13.70 | $77.47 | 16100 |
| 2026-07-14 | 13.18 | $77.86 | 11000 |
| 2026-07-13 | 12.76 | $76.90 | 6500 |
| 2026-07-10 | 12.24 | $79.73 | 4549 |
| 2026-07-09 | 12.12 | $79.52 | 1700 |
| 2026-07-08 | 11.96 | $78.63 | 10545 |
| 2026-07-07 | 11.50 | $78.28 | 12903 |
| 2026-07-06 | 11.09 | $80.79 | 13930 |
| 2026-07-02 | 11.07 | $78.15 | 20906 |
| 2026-07-01 | 10.84 | $79.24 | 15400 |
| 2026-06-30 | 10.92 | $81.84 | 4300 |
| 2026-06-29 | 11.37 | $80.39 | 5800 |
| 2026-06-26 | 11.49 | $80.15 | 15221 |
| 2026-06-25 | 11.61 | $80.76 | 4900 |
| 2026-06-24 | 11.99 | $80.04 | 16603 |
| 2026-06-23 | 11.95 | $79.99 | 17915 |
| 2026-06-22 | 12.02 | $84.57 | 5437 |
| 2026-06-18 | 12.22 | $84.26 | 5924 |
| 2026-06-17 | 12.57 | $81.46 | 3400 |
| 2026-06-16 | 13.20 | $81.47 | 12100 |
| 2026-06-15 | 13.79 | $82.93 | 9024 |
| 2026-06-12 | 14.29 | $80.36 | 11200 |
| 2026-06-11 | 14.67 | $79.87 | 23700 |
| 2026-06-10 | 14.92 | $76.63 | 25700 |
| 2026-06-09 | 14.68 | $77.79 | 14100 |
| 2026-06-08 | 14.43 | $78.14 | 15646 |
| 2026-06-05 | 14.58 | $76.69 | 147442 |
| 2026-06-04 | 14.74 | $81.80 | 7600 |
| 2026-06-03 | 15.00 | $82.40 | 5600 |
| 2026-06-02 | 14.82 | $83.61 | 8600 |
| 2026-06-01 | 14.31 | $83.07 | 11006 |
| 2026-05-29 | 13.83 | $81.48 | 7936 |
| 2026-05-28 | 13.71 | $81.32 | 17300 |
| 2026-05-27 | 13.64 | $80.75 | 5446 |
| 2026-05-26 | 13.37 | $81.01 | 14600 |
| 2026-05-22 | 13.17 | $77.79 | 15800 |
| 2026-05-21 | 13.65 | $77.75 | 4640 |
| 2026-05-20 | 14.26 | $76.83 | 10000 |
| 2026-05-19 | 14.85 | $75.37 | 16800 |
| 2026-05-18 | 15.23 | $76.31 | 3440 |
| 2026-05-15 | 15.88 | $76.76 | 3600 |
| 2026-05-14 | 16.57 | $79.40 | 2407 |
| 2026-05-13 | 16.58 | $79.16 | 3600 |
| 2026-05-12 | 16.66 | $77.59 | 7147 |
| 2026-05-11 | 16.98 | $80.10 | 4505 |
| 2026-05-08 | 16.10 | $79.96 | 4000 |
| 2026-05-07 | 15.25 | $78.33 | 6200 |
| 2026-05-06 | 14.47 | $79.13 | 22600 |
| 2026-05-05 | 13.70 | $76.84 | 4143 |
| 2026-05-04 | 13.42 | $75.08 | 8000 |
| 2026-05-01 | 13.42 | $75.14 | 33339 |
| 2026-04-30 | 13.47 | $75.11 | 7711 |
| 2026-04-29 | 13.70 | $73.56 | 2944 |
| 2026-04-28 | 14.33 | $73.83 | 1100 |
| 2026-04-27 | 14.94 | $74.47 | 9046 |
| 2026-04-24 | 15.33 | $74.67 | 1717 |
| 2026-04-23 | 15.77 | $73.42 | 2936 |
| 2026-04-22 | 16.40 | $74.99 | 1340 |
| 2026-04-21 | 16.68 | $73.44 | 1600 |
| 2026-04-20 | 17.06 | $74.24 | 3700 |
| 2026-04-17 | 17.26 | $74.79 | 3200 |
| 2026-04-16 | 17.24 | $73.17 | 5328 |
| 2026-04-15 | 17.70 | $73.08 | 11900 |
| 2026-04-14 | 18.27 | $73.09 | 3400 |
| 2026-04-13 | 18.88 | $71.85 | 14202 |
| 2026-04-10 | 19.82 | $71.49 | 4908 |
| 2026-04-09 | 20.70 | $71.06 | 3830 |
| 2026-04-08 | 21.77 | $71.09 | 4638 |
| 2026-04-07 | 22.79 | $67.38 | 10615 |
| 2026-04-06 | 22.91 | $67.17 | 28348 |
| 2026-04-02 | 23.18 | $66.75 | 5100 |
| 2026-04-01 | 23.32 | $67.33 | 13000 |
| 2026-03-31 | 23.86 | $66.57 | 16600 |
| 2026-03-30 | 24.00 | $64.38 | 12000 |
| 2026-03-27 | 23.53 | $65.26 | 10500 |
| 2026-03-26 | 23.25 | $65.48 | 10417 |
| 2026-03-25 | 23.03 | $67.85 | 3900 |
| 2026-03-24 | 23.31 | $66.82 | 6700 |
| 2026-03-23 | 23.14 | $67.85 | 26528 |
| 2026-03-20 | 23.20 | $66.09 | 15200 |
| 2026-03-19 | 22.98 | $68.12 | 8219 |
| 2026-03-18 | 22.87 | $67.96 | 3835 |
| 2026-03-17 | 23.14 | $69.13 | 9243 |
| 2026-03-16 | 23.76 | $68.49 | 24300 |
| 2026-03-13 | 24.16 | $66.66 | 33635 |
| 2026-03-12 | 24.34 | $66.72 | 141728 |
| 2026-03-11 | 24.54 | $68.93 | 25129 |
| 2026-03-10 | 25.38 | $68.83 | 139100 |
| 2026-03-09 | 26.29 | $68.76 | 15300 |
| 2026-03-06 | 26.80 | $67.80 | 4331 |
| 2026-03-05 | 26.91 | $68.33 | 11300 |
| 2026-03-04 | 27.12 | $69.80 | 21824 |
| 2026-03-03 | 27.71 | $69.50 | 18145 |
| 2026-03-02 | 28.15 | $72.84 | 7232 |
| 2026-02-27 | 28.99 | $74.19 | 937 |
| 2026-02-26 | 28.68 | $74.50 | 16327 |
| 2026-02-25 | 28.35 | $75.06 | 5400 |
| 2026-02-24 | 27.29 | $74.40 | 9600 |
| 2026-02-23 | 26.38 | $73.40 | 6629 |
| 2026-02-20 | 25.58 | $73.85 | 12515 |
| 2026-02-19 | 24.76 | $72.28 | 9800 |
| 2026-02-18 | 24.42 | $72.57 | 5000 |
| 2026-02-17 | 23.81 | $72.23 | 2500 |
| 2026-02-13 | 23.37 | $72.39 | 6500 |
| 2026-02-12 | 22.87 | $72.17 | 2300 |
| 2026-02-11 | 22.34 | $73.04 | 3131 |
| 2026-02-10 | 21.52 | $72.03 | 3900 |
| 2026-02-09 | 20.93 | $71.99 | 3005 |
| 2026-02-06 | 20.37 | $71.10 | 3600 |
| 2026-02-05 | 20.13 | $69.42 | 9700 |
| 2026-02-04 | 20.36 | $69.77 | 5015 |
| 2026-02-03 | 20.53 | $70.38 | 6300 |
| 2026-02-02 | 20.32 | $70.05 | 4439 |
| 2026-01-30 | 20.43 | $69.76 | 22604 |
| 2026-01-29 | 20.34 | $70.92 | 4000 |
| 2026-01-28 | 19.68 | $71.16 | 2820 |
| 2026-01-27 | 18.63 | $70.78 | 6300 |
| 2026-01-26 | 17.68 | $69.50 | 3800 |
| 2026-01-23 | 17.14 | $69.36 | 2410 |
| 2026-01-22 | 16.69 | $69.03 | 16300 |
| 2026-01-21 | 16.16 | $68.48 | 2643 |
| 2026-01-20 | 15.88 | $67.52 | 4838 |
| 2026-01-16 | 15.87 | $68.31 | 6129 |
| 2026-01-15 | 15.42 | $68.65 | 10900 |
| 2026-01-14 | 14.55 | $68.04 | 8200 |
| 2026-01-13 | 14.06 | $67.65 | 136144 |
| 2026-01-12 | 13.60 | $68.18 | 1700 |
| 2026-01-09 | 12.87 | $67.34 | 1500 |
| 2026-01-08 | 12.48 | $67.04 | 8300 |
| 2026-01-07 | 12.19 | $67.30 | 3436 |
| 2026-01-06 | 11.54 | $67.58 | 4100 |
| 2026-01-05 | 10.71 | $66.99 | 4531 |
| 2026-01-02 | 10.16 | $66.51 | 3838 |
| 2025-12-31 | 9.87 | $64.97 | 1300 |
| 2025-12-30 | 10.24 | $65.09 | 1300 |
| 2025-12-29 | 10.73 | $64.91 | 4600 |
| 2025-12-26 | 11.09 | $65.07 | 2210 |
| 2025-12-24 | 11.53 | $64.76 | 800 |
| 2025-12-23 | 11.80 | $64.62 | 5800 |
| 2025-12-22 | 12.00 | $64.33 | 4700 |
| 2025-12-19 | 12.01 | $64.07 | 8500 |
| 2025-12-18 | 11.94 | $63.37 | 19014 |
| 2025-12-17 | 11.45 | $62.55 | 2926 |
| 2025-12-16 | 10.61 | $63.02 | 1700 |
| 2025-12-15 | 9.84 | $64.71 | 819 |
| 2025-12-12 | 10.08 | $64.70 | 1400 |
| 2025-12-11 | 10.34 | $65.45 | 2200 |
| 2025-12-10 | 10.66 | $65.63 | 1339 |
| 2025-12-09 | 11.00 | $65.17 | 7723 |
| 2025-12-08 | 11.50 | $65.04 | 3100 |
| 2025-12-05 | 12.02 | $65.26 | 2938 |
| 2025-12-04 | 12.56 | $65.00 | 2831 |
| 2025-12-03 | 12.75 | $65.05 | 2928 |
| 2025-12-02 | 12.95 | $65.15 | 4627 |
| 2025-12-01 | 13.25 | $64.95 | 2500 |
| 2025-11-28 | 13.53 | $65.05 | 2042 |
| 2025-11-26 | 13.92 | $64.90 | 6900 |
| 2025-11-25 | 14.23 | $64.28 | 2020 |
| 2025-11-24 | 14.14 | $63.94 | 1235 |
| 2025-11-21 | 13.81 | $63.19 | 1533 |
| 2025-11-20 | 13.00 | $63.22 | 84900 |
| 2025-11-19 | 12.32 | $64.13 | 746 |
| 2025-11-18 | 11.95 | $64.26 | 2916 |
| 2025-11-17 | 11.56 | $64.80 | 1345 |
| 2025-11-14 | 11.59 | $65.43 | 3700 |
| 2025-11-13 | 11.64 | $65.32 | 6026 |
| 2025-11-12 | 11.89 | $65.96 | 3200 |
| 2025-11-11 | 12.49 | $65.90 | 1746 |
| 2025-11-10 | 13.12 | $65.86 | 3700 |
| 2025-11-07 | 13.70 | $64.60 | 5828 |
| 2025-11-06 | 13.57 | $64.93 | 5200 |
| 2025-11-05 | 13.89 | $65.47 | 531 |
| 2025-11-04 | 14.44 | $64.82 | 4030 |
| 2025-11-03 | 14.87 | $66.12 | 3017 |
| 2025-10-31 | 15.25 | $65.44 | 1830 |
| 2025-10-30 | 16.00 | $65.49 | 1800 |
| 2025-10-29 | 16.75 | $66.19 | 2800 |
| 2025-10-28 | 17.08 | $65.85 | 3000 |
| 2025-10-27 | 17.76 | $65.86 | 1300 |
| 2025-10-24 | 18.34 | $65.27 | 4541 |
| 2025-10-23 | 19.21 | $64.88 | 1600 |
| 2025-10-22 | 20.04 | $64.55 | 2600 |
| 2025-10-21 | 20.81 | $64.55 | 3636 |
| 2025-10-20 | 21.73 | $65.15 | 3200 |
| 2025-10-17 | 22.86 | $64.31 | 3726 |
| 2025-10-16 | 23.60 | $64.51 | 4809 |
| 2025-10-15 | 24.60 | $64.11 | 15846 |
| 2025-10-14 | 25.35 | $62.99 | 12016 |
| 2025-10-13 | 25.68 | $63.68 | 2000 |
| 2025-10-10 | 26.39 | $61.83 | 6300 |
| 2025-10-09 | 27.15 | $64.10 | 2212 |
| 2025-10-08 | 27.67 | $64.71 | 1200 |
| 2025-10-07 | 27.60 | $64.24 | 3500 |
| 2025-10-06 | 27.52 | $64.80 | 2800 |
| 2025-10-03 | 26.91 | $64.42 | 2704 |
| 2025-10-02 | 26.40 | $64.29 | 4400 |
| 2025-10-01 | 25.86 | $64.21 | 2203 |
| 2025-09-30 | 25.52 | $63.57 | 3239 |
| 2025-09-29 | 25.50 | $63.27 | 3800 |
| 2025-09-26 | 25.58 | $62.83 | 24800 |
| 2025-09-25 | 26.02 | $63.09 | 9105 |
| 2025-09-24 | 26.14 | $63.44 | 4000 |
| 2025-09-23 | 25.82 | $63.83 | 16341 |
| 2025-09-22 | 25.08 | $63.98 | 2200 |
| 2025-09-19 | 24.35 | $63.73 | 5900 |
| 2025-09-18 | 23.68 | $63.96 | 12716 |
| 2025-09-17 | 22.98 | $64.07 | 9231 |
| 2025-09-16 | 21.83 | $63.82 | 8500 |
| 2025-09-15 | 20.75 | $63.37 | 4013 |
| 2025-09-12 | 19.83 | $63.04 | 2819 |
| 2025-09-11 | 18.98 | $63.09 | 7543 |
| 2025-09-10 | 18.08 | $62.52 | 2300 |
| 2025-09-09 | 17.34 | $62.05 | 3433 |
| 2025-09-08 | 16.85 | $61.74 | 2828 |
| 2025-09-05 | 16.55 | $61.20 | 1100 |
| 2025-09-04 | 16.41 | $60.36 | 1300 |
| 2025-09-03 | 16.94 | $60.51 | 6800 |
| 2025-09-02 | 17.34 | $60.14 | 5031 |
| 2025-08-29 | 18.07 | $60.40 | 700 |
| 2025-08-28 | 18.45 | $60.71 | 1600 |
| 2025-08-27 | 18.65 | $60.48 | 12100 |
| 2025-08-26 | 19.03 | $60.82 | 2200 |
| 2025-08-25 | 18.98 | $61.01 | 900 |
| 2025-08-22 | 18.66 | $61.26 | 6701 |
| 2025-08-21 | 18.34 | $60.20 | 1846 |
| 2025-08-20 | 18.69 | $60.33 | 1000 |
| 2025-08-19 | 19.05 | $60.46 | 1243 |
| 2025-08-18 | 19.20 | $61.06 | 2400 |
| 2025-08-15 | 18.88 | $60.51 | 6200 |
| 2025-08-14 | 18.74 | $60.47 | 7300 |
| 2025-08-13 | 18.71 | $61.06 | 3500 |
| 2025-08-12 | 18.12 | $60.46 | 1811 |
| 2025-08-11 | 17.90 | $59.76 | 1621 |
| 2025-08-08 | 18.05 | $59.88 | 2500 |
| 2025-08-07 | 18.17 | $59.94 | 4700 |
| 2025-08-06 | 18.30 | $59.47 | 2329 |
| 2025-08-05 | 18.96 | $59.22 | 1200 |
| 2025-08-04 | 19.71 | $59.03 | 4000 |
| 2025-08-01 | 20.75 | $58.40 | 9137 |
| 2025-07-31 | 21.26 | $58.93 | 4200 |
| 2025-07-30 | 22.24 | $59.34 | 11321 |
| 2025-07-29 | 23.11 | $59.74 | 632 |
| 2025-07-28 | 23.69 | $59.56 | 2016 |
| 2025-07-25 | 24.32 | $60.08 | 5407 |
| 2025-07-24 | 24.47 | $60.26 | 2300 |
| 2025-07-23 | 24.40 | $60.58 | 948 |
| 2025-07-22 | 23.99 | $59.92 | 1601 |
| 2025-07-21 | 23.92 | $60.10 | 3300 |
| 2025-07-18 | 23.74 | $59.81 | 602 |
| 2025-07-17 | 23.56 | $60.12 | 4900 |
| 2025-07-16 | 23.40 | $59.69 | 2038 |
| 2025-07-15 | 23.51 | $59.53 | 3315 |
| 2025-07-14 | 23.37 | $59.09 | 1700 |
| 2025-07-11 | 23.50 | $58.83 | 1513 |
| 2025-07-10 | 23.75 | $59.01 | 1719 |
| 2025-07-09 | 23.91 | $58.92 | 2800 |
| 2025-07-08 | 24.10 | $58.81 | 1127 |
| 2025-07-07 | 24.29 | $58.41 | 1500 |
| 2025-07-03 | 24.60 | $59.30 | 3600 |
| 2025-07-02 | 24.15 | $59.06 | 5500 |
| 2025-07-01 | 23.83 | $58.75 | 831 |
| 2025-06-30 | 23.66 | $58.63 | 6700 |
| 2025-06-27 | 23.54 | $58.47 | 2248 |
| 2025-06-26 | 23.42 | $58.51 | 8501 |
| 2025-06-25 | 23.26 | $58.24 | 2433 |
| 2025-06-24 | 23.30 | $58.15 | 8200 |
| 2025-06-23 | 23.37 | $57.36 | 5600 |
| 2025-06-20 | 23.87 | $56.73 | 1936 |
| 2025-06-18 | 24.29 | $57.31 | 1832 |
| 2025-06-17 | 24.29 | $57.33 | 604 |
| 2025-06-16 | 24.27 | $58.18 | 4312 |
| 2025-06-13 | 23.72 | $57.38 | 186942 |
| 2025-06-12 | 23.51 | $58.32 | 6210 |
| 2025-06-11 | 22.46 | $58.08 | 4200 |
| 2025-06-10 | 21.39 | $57.95 | 1846 |
| 2025-06-09 | 20.34 | $57.57 | 5100 |
| 2025-06-06 | 19.38 | $57.02 | 1500 |
| 2025-06-05 | 18.67 | $56.69 | 2200 |
| 2025-06-04 | 17.97 | $56.44 | 4029 |
| 2025-06-03 | 17.39 | $55.73 | 528 |
| 2025-06-02 | 17.15 | $55.59 | 5100 |
| 2025-05-30 | 16.98 | $55.18 | 1717 |
| 2025-05-29 | 17.00 | $55.79 | 7200 |
| 2025-05-28 | 16.40 | $55.44 | 4016 |
| 2025-05-27 | 16.05 | $55.66 | 2400 |
| 2025-05-23 | 15.53 | $55.58 | 2900 |
| 2025-05-22 | 15.04 | $55.32 | 600 |
| 2025-05-21 | 14.65 | $55.43 | 5600 |
| 2025-05-20 | 14.23 | $55.36 | 18519 |
| 2025-05-19 | 13.81 | $55.46 | 3400 |
| 2025-05-16 | 13.46 | $55.34 | 6200 |
| 2025-05-15 | 13.15 | $55.25 | 4400 |
| 2025-05-14 | 12.87 | $55.34 | 5311 |
| 2025-05-13 | 12.51 | $54.93 | 27300 |
| 2025-05-12 | 12.30 | $54.51 | 2302 |
| 2025-05-09 | 12.26 | $53.29 | 120301 |
| 2025-05-08 | 12.76 | $52.88 | 7549 |
| 2025-05-07 | 13.35 | $53.08 | 4400 |
| 2025-05-06 | 14.04 | $53.45 | 1300 |
| 2025-05-05 | 14.50 | $53.80 | 1700 |
| 2025-05-02 | 14.83 | $53.34 | 3036 |
| 2025-05-01 | 15.35 | $51.89 | 2100 |
| 2025-04-30 | 15.74 | $51.89 | 1300 |
| 2025-04-29 | 16.03 | $51.84 | 1700 |
| 2025-04-28 | 16.57 | $51.62 | 1700 |
| 2025-04-25 | 17.02 | $51.44 | 2000 |
| 2025-04-24 | 17.40 | $51.71 | 2706 |
| 2025-04-23 | 17.82 | $51.04 | 1100 |
| 2025-04-22 | 18.12 | $50.55 | 1509 |
| 2025-04-21 | 18.02 | $49.67 | 8300 |
| 2025-04-17 | 17.60 | $49.63 | 10646 |
| 2025-04-16 | 17.22 | $49.33 | 25401 |
| 2025-04-15 | 16.71 | $49.82 | 2336 |
| 2025-04-14 | 16.19 | $49.67 | 6211 |
| 2025-04-11 | 16.23 | $48.99 | 9700 |
| 2025-04-10 | 15.96 | $47.54 | 6947 |
| 2025-04-09 | 15.17 | $48.53 | 12800 |
| 2025-04-08 | 14.32 | $45.56 | 24900 |
| 2025-04-07 | 12.50 | $46.33 | 10800 |
| 2025-04-04 | 10.69 | $47.97 | 26246 |
| 2025-04-03 | 9.21 | $50.93 | 2224 |
| 2025-04-02 | 9.00 | $51.88 | 4414 |
| 2025-04-01 | 9.24 | $51.71 | 4007 |
| 2025-03-31 | 9.36 | $51.38 | 7300 |
| 2025-03-28 | 9.26 | $51.62 | 1300 |
| 2025-03-27 | 9.53 | $52.64 | 16400 |
| 2025-03-26 | 9.73 | $52.33 | 1436 |
| 2025-03-25 | 10.23 | $52.77 | 9900 |
| 2025-03-24 | 10.46 | $52.95 | 4100 |
| 2025-03-21 | 10.64 | $52.54 | 18546 |
| 2025-03-20 | 11.04 | $52.81 | 22000 |
| 2025-03-19 | 11.24 | $53.38 | 13809 |
| 2025-03-18 | 11.13 | $53.13 | 6900 |
| 2025-03-17 | 11.12 | $53.30 | 1800 |
| 2025-03-14 | 11.08 | $52.47 | 3208 |
| 2025-03-13 | 11.53 | $51.51 | 32100 |
| 2025-03-12 | 11.66 | $51.76 | 1627 |
| 2025-03-11 | 11.92 | $51.48 | 3304 |
| 2025-03-10 | 12.05 | $51.13 | 3400 |
| 2025-03-07 | 12.13 | $52.39 | 2400 |
| 2025-03-06 | 12.64 | $52.15 | 4449 |
| 2025-03-05 | 13.15 | $52.42 | 1300 |
| 2025-03-04 | 13.68 | $50.81 | 1514 |
| 2025-03-03 | 13.72 | $50.37 | 4940 |
| 2025-02-28 | 13.84 | $50.92 | 6300 |
| 2025-02-27 | 14.12 | $51.62 | 59016 |
| 2025-02-26 | 14.68 | $52.72 | 5129 |
| 2025-02-25 | 14.44 | $52.25 | 68600 |
| 2025-02-24 | 14.63 | $52.28 | 7528 |
| 2025-02-21 | 14.69 | $52.87 | 58200 |
| 2025-02-20 | 14.19 | $53.11 | 6000 |
| 2025-02-19 | 13.79 | $52.65 | 57648 |
| 2025-02-18 | 13.68 | $52.75 | 5635 |
| 2025-02-14 | 13.57 | $52.33 | 12800 |
| 2025-02-13 | 13.66 | $52.11 | 1246 |
| 2025-02-12 | 13.97 | $51.82 | 2500 |
| 2025-02-11 | 14.46 | $51.50 | 700 |
| 2025-02-10 | 15.19 | $51.72 | 700 |
| 2025-02-07 | 15.72 | $51.24 | 2000 |
| 2025-02-06 | 16.27 | $51.42 | 4500 |
| 2025-02-05 | 17.10 | $51.07 | 2500 |
| 2025-02-04 | 17.81 | $51.05 | 6200 |
| 2025-02-03 | 18.52 | $50.35 | 16607 |
| 2025-01-31 | 18.88 | $50.81 | 13319 |
| 2025-01-30 | 19.71 | $51.28 | 7900 |
| 2025-01-29 | 20.68 | $50.54 | 4348 |
| 2025-01-28 | 21.23 | $50.42 | 4800 |
| 2025-01-27 | 21.62 | $50.04 | 4700 |
| 2025-01-24 | 21.80 | $51.12 | 9400 |
| 2025-01-23 | 22.75 | $51.02 | 3800 |
| 2025-01-22 | 23.57 | $50.87 | 2237 |
| 2025-01-21 | 24.37 | $50.82 | 3110 |
| 2025-01-17 | 25.15 | $50.24 | 2100 |
| 2025-01-16 | 25.63 | $49.86 | 2110 |
| 2025-01-15 | 25.70 | $49.94 | 4300 |
| 2025-01-14 | 25.77 | $49.30 | 728 |
| 2025-01-13 | 25.30 | $48.73 | 3100 |
| 2025-01-10 | 24.12 | $49.19 | 1625 |
| 2025-01-08 | 23.08 | $50.32 | 10814 |
| 2025-01-07 | 22.55 | $50.64 | 2042 |
| 2025-01-06 | 22.23 | $50.87 | 4601 |
| 2025-01-03 | 22.07 | $50.75 | 1317 |
| 2025-01-02 | 21.36 | $50.49 | 3044 |
| 2024-12-31 | 20.47 | $50.43 | 5541 |
| 2024-12-30 | 19.62 | $50.51 | 22403 |
| 2024-12-27 | 18.74 | $50.89 | 324 |
| 2024-12-26 | 18.04 | $51.29 | 1610 |
| 2024-12-24 | 17.47 | $51.34 | 21639 |
| 2024-12-23 | 16.88 | $51.17 | 1500 |
| 2024-12-20 | 16.07 | $51.01 | 1200 |
| 2024-12-19 | 15.06 | $50.88 | 9235 |
| 2024-12-18 | 14.00 | $50.47 | 4300 |
| 2024-12-17 | 12.88 | $51.67 | 6200 |
| 2024-12-16 | 12.15 | $52.90 | 4600 |
| 2024-12-13 | 12.32 | $53.21 | 3222 |
| 2024-12-12 | 12.71 | $53.15 | 5100 |
| 2024-12-11 | 13.11 | $53.47 | 1900 |
| 2024-12-10 | 13.72 | $53.16 | 1400 |
| 2024-12-09 | 14.27 | $53.92 | 1300 |
| 2024-12-06 | 14.60 | $53.15 | 11633 |
| 2024-12-05 | 15.05 | $53.27 | 3535 |
| 2024-12-04 | 15.56 | $52.97 | 2900 |
| 2024-12-03 | 15.87 | $52.79 | 6145 |
| 2024-12-02 | 16.00 | $52.58 | 2142 |
| 2024-11-29 | 15.98 | $52.42 | 1000 |
| 2024-11-27 | 15.78 | $52.23 | 12527 |
| 2024-11-26 | 15.69 | $52.15 | 14428 |
| 2024-11-25 | 15.62 | $52.45 | 2700 |
| 2024-11-22 | 15.63 | $52.24 | 4900 |
| 2024-11-21 | 15.44 | $52.28 | 7828 |
| 2024-11-20 | 15.24 | $52.27 | 2249 |
| 2024-11-19 | 14.96 | $52.39 | 12800 |
| 2024-11-18 | 14.72 | $52.10 | 28900 |
| 2024-11-15 | 14.27 | $51.57 | 3500 |
| 2024-11-14 | 13.44 | $51.70 | 3200 |
| 2024-11-13 | 12.60 | $51.83 | 3721 |
| 2024-11-12 | 11.79 | $52.38 | 12237 |
| 2024-11-11 | 11.07 | $53.23 | 623 |
| 2024-11-08 | 10.75 | $53.65 | 1400 |
| 2024-11-07 | 10.61 | $55.08 | 600 |
| 2024-11-06 | 11.11 | $53.90 | 700 |
| 2024-11-05 | 10.96 | $54.49 | 1904 |
| 2024-11-04 | 11.50 | $53.76 | 2500 |
| 2024-11-01 | 11.70 | $53.64 | 1400 |
| 2024-10-31 | 11.78 | $53.49 | 1325 |
| 2024-10-30 | 11.48 | $53.77 | 2000 |
| 2024-10-29 | 11.40 | $54.10 | 6400 |
| 2024-10-28 | 11.54 | $54.31 | 1023 |
| 2024-10-25 | 11.80 | $54.09 | 800 |
| 2024-10-24 | 12.08 | $54.22 | 3500 |
| 2024-10-23 | 12.28 | $54.33 | 1700 |
| 2024-10-22 | 12.57 | $54.54 | 3300 |
| 2024-10-21 | 12.93 | $54.65 | 600 |
| 2024-10-18 | 13.43 | $55.10 | 615 |
| 2024-10-17 | 13.99 | $54.55 | 3007 |
| 2024-10-16 | 14.55 | $54.81 | 947 |
| 2024-10-15 | 15.30 | $54.34 | 4100 |
| 2024-10-14 | 16.09 | $55.37 | 2632 |
| 2024-10-11 | 16.22 | $55.54 | 1948 |
| 2024-10-10 | 16.41 | $55.18 | 2300 |
| 2024-10-09 | 16.81 | $55.14 | 6900 |
| 2024-10-08 | 17.24 | $55.40 | 2100 |
| 2024-10-07 | 17.42 | $56.52 | 1300 |
| 2024-10-04 | 16.75 | $56.16 | 1246 |
| 2024-10-03 | 16.20 | $55.69 | 1112 |
| 2024-10-02 | 15.78 | $56.51 | 3128 |
| 2024-10-01 | 14.91 | $55.70 | 1600 |
| 2024-09-30 | 14.36 | $55.32 | 2147 |
| 2024-09-27 | 13.78 | $55.99 | 2913 |
| 2024-09-26 | 12.55 | $56.14 | 1200 |
| 2024-09-25 | 11.29 | $54.26 | 3200 |
| 2024-09-24 | 10.74 | $54.95 | 1200 |
| 2024-09-23 | 9.92 | $53.40 | 2100 |
| 2024-09-20 | 9.94 | $53.00 | 1720 |
| 2024-09-19 | 10.17 | $53.18 | 9437 |
| 2024-09-18 | 10.40 | $52.21 | 1000 |
| 2024-09-17 | 10.76 | $52.36 | 3700 |
| 2024-09-16 | 11.25 | $52.39 | 800 |
| 2024-09-13 | 11.64 | $52.24 | 1100 |
| 2024-09-12 | 11.95 | $51.91 | 2341 |
| 2024-09-11 | 11.96 | $51.58 | 3300 |
| 2024-09-10 | 11.69 | $51.21 | 1611 |
| 2024-09-09 | 11.19 | $51.36 | 2512 |
| 2024-09-06 | 10.83 | $50.95 | 2803 |
| 2024-09-05 | 10.45 | $51.81 | 822 |
| 2024-09-04 | 10.64 | $51.75 | 5400 |
| 2024-09-03 | 10.71 | $51.66 | 4217 |
| 2024-08-30 | 10.79 | $52.62 | 526 |
| 2024-08-29 | 11.24 | $52.52 | 9200 |
| 2024-08-28 | 11.72 | $52.41 | 2512 |
| 2024-08-27 | 12.27 | $52.86 | 1600 |
| 2024-08-26 | 12.59 | $52.71 | 1243 |
| 2024-08-23 | 12.88 | $53.11 | 3400 |
| 2024-08-22 | 13.16 | $52.22 | 2400 |
| 2024-08-21 | 13.78 | $52.94 | 10646 |
| 2024-08-20 | 14.00 | $52.76 | 6247 |
| 2024-08-19 | 14.26 | $53.08 | 3033 |
| 2024-08-16 | 14.26 | $52.52 | 11000 |
| 2024-08-15 | 14.55 | $52.01 | 7937 |
| 2024-08-14 | 15.15 | $51.43 | 1600 |
| 2024-08-13 | 15.76 | $51.68 | 1541 |
| 2024-08-12 | 16.41 | $51.12 | 3700 |
| 2024-08-09 | 16.79 | $50.85 | 1400 |
| 2024-08-08 | 17.03 | $50.63 | 1345 |
| 2024-08-07 | 17.14 | $49.52 | 4300 |
| 2024-08-06 | 16.99 | $49.00 | 2200 |
| 2024-08-05 | 16.09 | $48.92 | 2800 |
| 2024-08-02 | 15.05 | $50.47 | 1446 |
| 2024-08-01 | 14.68 | $51.29 | 2400 |
| 2024-07-31 | 14.84 | $52.13 | 636 |
| 2024-07-30 | 15.61 | $51.08 | 1446 |
| 2024-07-29 | 15.48 | $51.27 | 2949 |
| 2024-07-26 | 15.45 | $51.48 | 340 |
| 2024-07-25 | 15.59 | $50.89 | 600 |
| 2024-07-24 | 15.43 | $51.08 | 1800 |
| 2024-07-23 | 15.33 | $51.61 | 1100 |
| 2024-07-22 | 15.64 | $52.11 | 1508 |
| 2024-07-19 | 16.33 | $51.65 | 500 |
| 2024-07-18 | 16.86 | $52.23 | 1933 |
| 2024-07-17 | 17.67 | $52.82 | 642 |
| 2024-07-16 | 17.93 | $53.55 | 4800 |
| 2024-07-15 | 17.54 | $53.31 | 10900 |
| 2024-07-12 | 17.21 | $53.91 | 813 |
| 2024-07-11 | 16.17 | $53.59 | 102 |
| 2024-07-10 | 15.29 | $53.32 | 1227 |
| 2024-07-09 | 14.55 | $53.06 | 1400 |
| 2024-07-08 | 13.95 | $52.89 | 2600 |
| 2024-07-05 | 13.40 | $53.05 | 1010 |
| 2024-07-03 | 12.83 | $52.73 | 1302 |
| 2024-07-02 | 12.44 | $51.97 | 541 |
| 2024-07-01 | 12.62 | $51.88 | 621 |
| 2024-06-28 | 12.72 | $51.75 | 800 |
| 2024-06-27 | 13.04 | $51.56 | 2300 |
| 2024-06-26 | 13.60 | $51.63 | 2800 |
| 2024-06-25 | 14.22 | $51.76 | 1129 |
| 2024-06-24 | 14.81 | $51.84 | 2600 |
| 2024-06-21 | 15.24 | $52.19 | 931 |
| 2024-06-20 | 15.39 | $52.45 | 3127 |
| 2024-06-18 | 15.43 | $52.61 | 4700 |
| 2024-06-17 | 15.22 | $52.22 | 3144 |
| 2024-06-14 | 15.35 | $51.85 | 1000 |
| 2024-06-13 | 15.76 | $51.80 | 3000 |
| 2024-06-12 | 16.18 | $51.84 | 1505 |
| 2024-06-11 | 16.52 | $51.29 | 2327 |
| 2024-06-10 | 17.32 | $51.54 | 434 |
| 2024-06-07 | 18.13 | $51.26 | 9102 |
| 2024-06-06 | 18.99 | $51.66 | 1920 |
| 2024-06-05 | 19.59 | $51.34 | 1922 |
| 2024-06-04 | 20.46 | $50.50 | 800 |
| 2024-06-03 | 21.11 | $51.41 | 700 |
| 2024-05-31 | 21.92 | $50.92 | 936 |
| 2024-05-30 | 23.04 | $51.35 | 600 |
| 2024-05-29 | 23.78 | $51.50 | 1635 |
| 2024-05-28 | 24.31 | $52.18 | 6131 |
| 2024-05-24 | 24.24 | $52.08 | 900 |
| 2024-05-23 | 24.36 | $51.81 | 1317 |
| 2024-05-22 | 24.48 | $52.19 | 3736 |
| 2024-05-21 | 24.25 | $52.42 | 1600 |
| 2024-05-20 | 23.79 | $52.79 | 1132 |
| 2024-05-17 | 22.85 | $52.85 | 300 |
| 2024-05-16 | 21.82 | $52.64 | 4925 |
| 2024-05-15 | 20.81 | $52.38 | 630 |
| 2024-05-14 | 19.90 | $51.75 | 2707 |
| 2024-05-13 | 19.29 | $51.42 | 1000 |
| 2024-05-10 | 18.77 | $51.05 | 2340 |
| 2024-05-09 | 18.41 | $50.83 | 600 |
| 2024-05-08 | 18.30 | $50.74 | 606 |
| 2024-05-07 | 18.25 | $50.73 | 200 |
| 2024-05-06 | 17.94 | $51.10 | 401 |
| 2024-05-03 | 17.22 | $51.10 | 912 |
| 2024-05-02 | 16.50 | $50.67 | 2100 |
| 2024-05-01 | 15.97 | $49.52 | 2022 |
| 2024-04-30 | 15.97 | $49.43 | 907 |
| 2024-04-29 | 16.07 | $49.98 | 236 |
| 2024-04-26 | 15.68 | $49.56 | 3000 |
| 2024-04-25 | 15.56 | $49.03 | 1030 |
| 2024-04-24 | 15.84 | $48.77 | 2600 |
| 2024-04-23 | 16.30 | $48.62 | 1200 |
| 2024-04-22 | 16.96 | $48.16 | 2500 |
| 2024-04-19 | 17.68 | $47.62 | 1700 |
| 2024-04-18 | 18.02 | $47.84 | 1143 |
| 2024-04-17 | 18.54 | $47.67 | 1230 |
| 2024-04-16 | 18.87 | $47.58 | 2825 |
| 2024-04-15 | 19.21 | $48.21 | 900 |
| 2024-04-12 | 20.16 | $48.62 | 1605 |
| 2024-04-11 | 20.90 | $49.73 | 1232 |
| 2024-04-10 | 20.73 | $49.42 | 700 |
| 2024-04-09 | 20.80 | $50.11 | 620 |
| 2024-04-08 | 19.83 | $49.82 | 709 |
| 2024-04-05 | 19.06 | $49.58 | 700 |
| 2024-04-04 | 18.44 | $49.40 | 1009 |
| 2024-04-03 | 17.78 | $49.52 | 1404 |
| 2024-04-02 | 17.40 | $49.33 | 802 |
| 2024-04-01 | 17.16 | $49.23 | 1538 |
| 2024-03-28 | 16.91 | $49.06 | 2800 |
| 2024-03-27 | 16.90 | $48.98 | 1600 |
| 2024-03-26 | 16.99 | $48.86 | 2431 |
| 2024-03-25 | 17.14 | $48.90 | 3633 |
| 2024-03-22 | 17.26 | $48.92 | 9200 |
| 2024-03-21 | 17.37 | $49.26 | 1300 |
| 2024-03-20 | 17.09 | $49.09 | 347 |
| 2024-03-19 | 16.92 | $48.56 | 2000 |
| 2024-03-18 | 17.19 | $48.76 | 1700 |
| 2024-03-15 | 16.87 | $48.80 | 3148 |
| 2024-03-14 | 16.53 | $49.04 | 74523 |
| 2024-03-13 | 15.90 | $49.17 | 2546 |
| 2024-03-12 | 15.43 | $49.53 | 2234 |
| 2024-03-11 | 14.79 | $49.06 | 6607 |
| 2024-03-08 | 14.35 | $48.98 | 1300 |
| 2024-03-07 | 13.87 | $49.14 | 1330 |
| 2024-03-06 | 13.56 | $48.80 | 1000 |
| 2024-03-05 | 13.39 | $48.30 | 3806 |
| 2024-03-04 | 13.50 | $48.72 | 4400 |
| 2024-03-01 | 13.20 | $48.82 | 3542 |
| 2024-02-29 | 12.89 | $48.25 | 200 |
| 2024-02-28 | 13.07 | $48.02 | 2300 |
| 2024-02-27 | 13.34 | $48.62 | 1008 |
| 2024-02-26 | 12.95 | $48.57 | 3800 |
| 2024-02-23 | 12.61 | $48.74 | 3200 |
| 2024-02-22 | 12.03 | $48.73 | 1700 |
| 2024-02-21 | 11.41 | $48.21 | 100 |
| 2024-02-20 | 11.15 | $48.12 | 3212 |
| 2024-02-16 | 10.87 | $48.08 | 1321 |
| 2024-02-15 | 10.49 | $47.83 | 1400 |
| 2024-02-14 | 10.39 | $47.61 | 1300 |
| 2024-02-13 | 10.45 | $46.94 | 500 |
| 2024-02-12 | 10.96 | $47.83 | 123 |
| 2024-02-09 | 10.51 | $47.71 | 500 |
| 2024-02-08 | 10.13 | $47.57 | 1500 |
| 2024-02-07 | 9.59 | $47.79 | 5300 |
| 2024-02-06 | 8.91 | $47.80 | 1300 |
| 2024-02-05 | 8.19 | $46.77 | 700 |
| 2024-02-02 | 8.16 | $46.77 | 1500 |
| 2024-02-01 | 8.17 | $46.85 | 1947 |
| 2024-01-31 | 8.12 | $46.35 | 1746 |
| 2024-01-30 | 8.22 | $46.40 | 1200 |
| 2024-01-29 | 8.56 | $46.68 | 500 |
| 2024-01-26 | 8.85 | $46.64 | 2001 |
| 2024-01-25 | 9.09 | $46.61 | 3100 |
| 2024-01-24 | 9.34 | $46.60 | 3606 |
| 2024-01-23 | 9.54 | $45.99 | 6244 |
| 2024-01-22 | 9.77 | $45.70 | 23900 |
| 2024-01-19 | 9.79 | $46.06 | 1600 |
| 2024-01-18 | 9.82 | $45.55 | 400 |
| 2024-01-17 | 9.44 | $45.19 | 4000 |
| 2024-01-16 | 8.72 | $45.86 | 4500 |
| 2024-01-12 | 8.50 | $46.90 | 1100 |
| 2024-01-11 | 8.79 | $46.69 | 2643 |
| 2024-01-10 | 9.18 | $46.43 | 900 |
| 2024-01-09 | 9.35 | $46.49 | 1500 |
| 2024-01-08 | 9.60 | $47.08 | 1000 |
| 2024-01-05 | 10.10 | $47.02 | 2300 |
| 2024-01-04 | 10.46 | $46.90 | 2200 |
| 2024-01-03 | 10.99 | $47.14 | 3500 |
| 2024-01-02 | 11.56 | $47.22 | 2500 |
| 2023-12-29 | 11.94 | $47.96 | 10800 |
| 2023-12-28 | 11.73 | $47.92 | 7800 |
| 2023-12-27 | 11.55 | $47.46 | 6600 |
| 2023-12-26 | 11.78 | $47.26 | 747 |
| 2023-12-22 | 12.14 | $47.04 | 10000 |
| 2023-12-21 | 12.73 | $47.18 | 2717 |
| 2023-12-20 | 13.25 | $46.31 | 6700 |
| 2023-12-19 | 13.85 | $47.11 | 3100 |
| 2023-12-18 | 14.09 | $46.82 | 3100 |
| 2023-12-15 | 14.61 | $47.91 | 2210 |
| 2023-12-14 | 13.82 | $48.23 | 1908 |
| 2023-12-13 | 13.00 | $47.45 | 4500 |
| 2023-12-12 | 12.66 | $46.96 | 1300 |
| 2023-12-11 | 12.70 | $46.82 | 2845 |
| 2023-12-08 | 12.87 | $46.65 | 1100 |
| 2023-12-07 | 13.18 | $46.87 | 2635 |
| 2023-12-06 | 13.40 | $46.71 | 4640 |
| 2023-12-05 | 13.62 | $46.66 | 2004 |
| 2023-12-04 | 14.15 | $46.85 | 600 |
| 2023-12-01 | 14.40 | $47.39 | 1513 |
| 2023-11-30 | 14.28 | $47.13 | 700 |
| 2023-11-29 | 14.36 | $47.00 | 1415 |
| 2023-11-28 | 14.39 | $47.27 | 1819 |
| 2023-11-27 | 14.13 | $46.82 | 25128 |
| 2023-11-24 | 14.14 | $46.97 | 1500 |
| 2023-11-22 | 13.94 | $46.84 | 332 |
| 2023-11-21 | 13.77 | $46.93 | 3500 |
| 2023-11-20 | 13.57 | $47.30 | 2500 |
| 2023-11-17 | 13.04 | $46.73 | 1700 |
| 2023-11-16 | 12.78 | $46.57 | 3237 |
| 2023-11-15 | 12.53 | $46.97 | 2804 |
| 2023-11-14 | 11.82 | $46.64 | 7637 |
| 2023-11-13 | 11.31 | $45.50 | 2726 |
| 2023-11-10 | 11.54 | $45.49 | 600 |
| 2023-11-09 | 11.81 | $45.09 | 17809 |
| 2023-11-08 | 12.10 | $45.51 | 1100 |
| 2023-11-07 | 12.02 | $45.67 | 2300 |
| 2023-11-06 | 11.93 | $45.79 | 101 |
| 2023-11-03 | 11.58 | $45.50 | 800 |
| 2023-11-02 | 11.28 | $44.65 | 4619 |
| 2023-11-01 | 11.62 | $43.83 | 8200 |
| 2023-10-31 | 11.77 | $43.46 | 607 |
| 2023-10-30 | 11.59 | $43.80 | 1300 |
| 2023-10-27 | 11.62 | $43.39 | 600 |
| 2023-10-26 | 11.39 | $43.41 | 9412 |
| 2023-10-25 | 10.87 | $43.67 | 12000 |
| 2023-10-24 | 10.56 | $44.24 | 5430 |
| 2023-10-23 | 10.68 | $43.64 | 5623 |
| 2023-10-20 | 10.27 | $43.69 | 1000 |
| 2023-10-19 | 9.87 | $44.22 | 10700 |
| 2023-10-18 | 9.88 | $44.32 | 1009 |
| 2023-10-17 | 9.97 | $45.02 | 2400 |
| 2023-10-16 | 10.47 | $45.17 | 1213 |
| 2023-10-13 | 10.87 | $44.93 | 1237 |
| 2023-10-12 | 11.29 | $45.11 | 100 |
| 2023-10-11 | 11.46 | $45.51 | 525 |
| 2023-10-10 | 11.51 | $45.29 | 1300 |
| 2023-10-09 | 11.69 | $44.59 | 3000 |
| 2023-10-06 | 12.16 | $44.78 | 1727 |
| 2023-10-05 | 12.71 | $44.14 | 1040 |
| 2023-10-04 | 12.70 | $44.09 | 5400 |
| 2023-10-03 | 12.70 | $44.07 | 3147 |
| 2023-10-02 | 12.71 | $44.61 | 2635 |
| 2023-09-29 | 13.18 | $44.87 | 1600 |
| 2023-09-28 | 13.85 | $44.82 | 1202 |
| 2023-09-27 | 14.28 | $44.66 | 5823 |
| 2023-09-26 | 14.68 | $44.57 | 1325 |
| 2023-09-25 | 15.15 | $45.26 | 1200 |
| 2023-09-22 | 15.83 | $45.44 | 2521 |
| 2023-09-21 | 16.28 | $44.91 | 17220 |
| 2023-09-20 | 16.97 | $45.71 | 5926 |
| 2023-09-19 | 17.31 | $45.80 | 411 |
| 2023-09-18 | 17.89 | $46.01 | 1539 |
| 2023-09-15 | 18.43 | $46.08 | 2800 |
| 2023-09-14 | 18.84 | $46.29 | 100 |
| 2023-09-13 | 19.04 | $45.93 | 1800 |
| 2023-09-12 | 19.40 | $45.85 | 1237 |
| 2023-09-11 | 19.90 | $46.13 | 800 |
| 2023-09-08 | 20.28 | $45.66 | 3000 |
| 2023-09-07 | 20.95 | $45.54 | 3800 |
| 2023-09-06 | 21.70 | $46.02 | 700 |
| 2023-09-05 | 22.01 | $46.25 | 5833 |
| 2023-09-01 | 22.13 | $46.43 | 1117 |
| 2023-08-31 | 22.09 | $46.07 | 1300 |
| 2023-08-30 | 22.18 | $46.45 | 1620 |
| 2023-08-29 | 21.98 | $46.59 | 1600 |
| 2023-08-28 | 21.64 | $45.94 | 442 |
| 2023-08-25 | 21.67 | $45.50 | 5246 |
| 2023-08-24 | 21.91 | $45.45 | 505 |
| 2023-08-23 | 22.08 | $45.69 | 2932 |
| 2023-08-22 | 22.15 | $44.99 | 1700 |
| 2023-08-21 | 22.64 | $45.02 | 155 |
| 2023-08-18 | 23.08 | $44.84 | 1006 |
| 2023-08-17 | 23.61 | $45.14 | 1200 |
| 2023-08-16 | 23.81 | $45.07 | 5700 |
| 2023-08-15 | 24.10 | $45.36 | 4900 |
| 2023-08-14 | 24.22 | $45.72 | 100 |
| 2023-08-11 | 24.03 | $46.03 | 1000 |
| 2023-08-10 | 23.58 | $46.62 | 2400 |
| 2023-08-09 | 22.61 | $46.64 | 2500 |
| 2023-08-08 | 21.63 | $46.58 | 1705 |
| 2023-08-07 | 20.65 | $47.08 | 5906 |
| 2023-08-04 | 19.20 | $47.08 | 414 |
| 2023-08-03 | 17.57 | $46.98 | 2924 |
| 2023-08-02 | 15.90 | $46.88 | 26100 |
| 2023-08-01 | 14.14 | $48.03 | 1511 |
| 2023-07-31 | 14.00 | $48.60 | 1400 |
| 2023-07-28 | 13.33 | $48.57 | 1405 |
| 2023-07-27 | 12.64 | $47.47 | 4824 |
| 2023-07-26 | 12.26 | $47.80 | 2421 |
| 2023-07-25 | 11.73 | $47.62 | 900 |
| 2023-07-24 | 11.25 | $47.33 | 4600 |
| 2023-07-21 | 10.95 | $46.80 | 1100 |
| 2023-07-20 | 10.99 | $46.80 | 5300 |
| 2023-07-19 | 10.99 | $47.17 | 14200 |
| 2023-07-18 | 10.69 | $47.23 | 5100 |
| 2023-07-17 | 10.52 | $47.44 | 600 |
| 2023-07-14 | 10.13 | $47.31 | 7000 |
| 2023-07-13 | 9.73 | $47.49 | 1000 |
| 2023-07-12 | 9.25 | $47.02 | 2700 |
| 2023-07-11 | 8.97 | $46.10 | 1900 |
| 2023-07-10 | 9.31 | $45.59 | 2222 |
| 2023-07-07 | 9.60 | $45.71 | 9238 |
| 2023-07-06 | 9.99 | $45.21 | 2300 |
| 2023-07-05 | 10.09 | $46.08 | 1426 |
| 2023-07-03 | 10.25 | $46.53 | 1600 |
| 2023-06-30 | 10.13 | $45.93 | 5300 |
| 2023-06-29 | 10.36 | $45.49 | 2116 |
| 2023-06-28 | 10.80 | $45.68 | 3715 |
| 2023-06-27 | 11.35 | $45.95 | 1200 |
| 2023-06-26 | 11.74 | $45.51 | 5024 |
| 2023-06-23 | 12.35 | $45.30 | 1428 |
| 2023-06-22 | 12.71 | $46.00 | 3200 |
| 2023-06-21 | 13.21 | $46.14 | 1210 |
| 2023-06-20 | 13.46 | $46.33 | 3400 |
| 2023-06-16 | 13.61 | $47.41 | 5800 |
| 2023-06-15 | 12.62 | $47.63 | 3242 |
| 2023-06-14 | 11.52 | $47.19 | 518 |
| 2023-06-13 | 10.56 | $46.92 | 1200 |
| 2023-06-12 | 9.77 | $46.62 | 2202 |
| 2023-06-09 | 9.14 | $46.42 | 1300 |
| 2023-06-08 | 8.56 | $46.20 | 3340 |
| 2023-06-07 | 8.17 | $45.88 | 12900 |
| 2023-06-06 | 7.76 | $45.92 | 30738 |
| 2023-06-05 | 7.44 | $45.54 | 3063 |
| 2023-06-02 | 7.45 | $45.59 | 1521 |
| 2023-06-01 | 7.35 | $44.87 | 4200 |
| 2023-05-31 | 7.64 | $44.18 | 3311 |
| 2023-05-30 | 7.30 | $44.41 | 3229 |
| 2023-05-26 | 7.33 | $44.86 | 200 |
| 2023-05-25 | 7.70 | $44.22 | 200 |
| 2023-05-24 | 7.52 | $44.17 | 2800 |
| 2023-05-23 | 7.34 | $44.41 | 3023 |
| 2023-05-22 | 7.42 | $45.00 | 3130 |
| 2023-05-19 | 7.54 | $44.64 | 1428 |
| 2023-05-18 | 7.73 | $44.65 | 2228 |
| 2023-05-17 | 7.87 | $44.75 | 900 |
| 2023-05-16 | 8.27 | $44.56 | 3700 |
| 2023-05-15 | 8.55 | $44.93 | 400 |
| 2023-05-12 | 8.99 | $44.12 | 900 |
| 2023-05-11 | 8.93 | $44.56 | 1200 |
| 2023-05-10 | 9.01 | $44.77 | 719 |
| 2023-05-09 | 9.34 | $44.68 | 3400 |
| 2023-05-08 | 9.78 | $45.04 | 200 |
| 2023-05-05 | 9.95 | $45.03 | 2100 |
| 2023-05-04 | 10.14 | $44.51 | 3600 |
| 2023-05-03 | 10.60 | $44.11 | 1500 |
| 2023-05-02 | 10.82 | $44.07 | 1300 |
| 2023-05-01 | 11.05 | $44.50 | 1509 |
| 2023-04-28 | 11.53 | $44.61 | 800 |
| 2023-04-27 | 12.03 | $44.36 | 2008 |
| 2023-04-26 | 12.55 | $43.77 | 4017 |
| 2023-04-25 | 12.74 | $43.47 | 600 |
| 2023-04-24 | 12.60 | $44.27 | 2103 |
| 2023-04-21 | 13.09 | $44.38 | 1700 |
| 2023-04-20 | 13.73 | $44.81 | 3000 |
| 2023-04-19 | 14.09 | $44.93 | 3747 |
| 2023-04-18 | 14.28 | $45.30 | 600 |
| 2023-04-17 | 14.08 | $45.35 | 1206 |
| 2023-04-14 | 13.87 | $45.24 | 3441 |
| 2023-04-13 | 13.76 | $45.54 | 3000 |
| 2023-04-12 | 13.34 | $44.83 | 12100 |
| 2023-04-11 | 13.31 | $45.02 | 10828 |
| 2023-04-10 | 13.00 | $44.67 | 7900 |
| 2023-04-06 | 13.13 | $44.60 | 7800 |
| 2023-04-05 | 13.26 | $44.45 | 46400 |
| 2023-04-04 | 13.55 | $44.86 | 14841 |
| 2023-04-03 | 13.51 | $44.82 | 4400 |
| 2023-03-31 | 13.50 | $44.78 | 716 |
| 2023-03-30 | 13.41 | $44.79 | 4035 |
| 2023-03-29 | 13.34 | $44.27 | 44600 |
| 2023-03-28 | 13.55 | $44.16 | 3900 |
| 2023-03-27 | 13.99 | $43.68 | 4812 |
| 2023-03-24 | 14.68 | $43.87 | 27402 |
| 2023-03-23 | 15.45 | $44.04 | 6300 |
| 2023-03-22 | 16.17 | $43.56 | 6641 |
| 2023-03-21 | 16.78 | $43.39 | 10138 |
| 2023-03-20 | 16.99 | $43.01 | 4322 |
| 2023-03-17 | 16.89 | $43.01 | 5128 |
| 2023-03-16 | 16.78 | $43.27 | 113716 |
| 2023-03-15 | 16.67 | $42.49 | 3339 |
| 2023-03-14 | 15.88 | $43.25 | 1800 |
| 2023-03-13 | 15.56 | $43.26 | 541 |
| 2023-03-10 | 15.29 | $43.28 | 812 |
| 2023-03-09 | 15.01 | $43.58 | 4400 |
| 2023-03-08 | 14.90 | $44.49 | 742 |
| 2023-03-07 | 15.36 | $44.27 | 1348 |
| 2023-03-06 | 15.84 | $44.98 | 2443 |
| 2023-03-03 | 16.45 | $45.07 | 14232 |
| 2023-03-02 | 17.17 | $44.74 | 6713 |
| 2023-03-01 | 17.96 | $44.51 | 8600 |
| 2023-02-28 | 18.64 | $43.68 | 4300 |
| 2023-02-27 | 18.75 | $43.95 | 2200 |
| 2023-02-24 | 18.98 | $43.73 | 11118 |
| 2023-02-23 | 19.15 | $44.68 | 1535 |
| 2023-02-22 | 19.92 | $44.33 | 5200 |
| 2023-02-21 | 20.53 | $44.61 | 3900 |
| 2023-02-17 | 21.36 | $45.07 | 1110 |
| 2023-02-16 | 22.45 | $45.33 | 700 |
| 2023-02-15 | 23.29 | $45.29 | 1701 |
| 2023-02-14 | 24.34 | $45.71 | 4200 |
| 2023-02-13 | 25.11 | $45.86 | 1800 |
| 2023-02-10 | 25.84 | $45.59 | 1711 |
| 2023-02-09 | 26.75 | $45.97 | 1215 |
| 2023-02-08 | 27.27 | $45.78 | 4713 |
| 2023-02-07 | 28.05 | $45.85 | 500 |
| 2023-02-06 | 28.86 | $45.59 | 1405 |
| 2023-02-03 | 29.88 | $46.22 | 3934 |
| 2023-02-02 | 30.42 | $47.00 | 2216 |
| 2023-02-01 | 30.39 | $47.14 | 7443 |
| 2023-01-31 | 30.36 | $46.51 | 3837 |
| 2023-01-30 | 30.74 | $46.50 | 1206 |
| 2023-01-27 | 30.91 | $47.30 | 2104 |
| 2023-01-26 | 30.27 | $47.50 | 3740 |
| 2023-01-25 | 29.60 | $47.06 | 1110 |
| 2023-01-24 | 29.08 | $47.10 | 200 |
| 2023-01-23 | 28.13 | $47.16 | 2002 |
| 2023-01-20 | 27.13 | $46.71 | 949 |
| 2023-01-19 | 26.31 | $46.16 | 1703 |
| 2023-01-18 | 25.65 | $45.72 | 400 |
| 2023-01-17 | 25.14 | $46.04 | 2700 |
| 2023-01-13 | 24.29 | $46.14 | 1700 |
| 2023-01-12 | 23.40 | $45.95 | 1900 |
| 2023-01-11 | 22.51 | $45.68 | 4405 |
| 2023-01-10 | 21.70 | $45.54 | 1100 |
| 2023-01-09 | 20.94 | $45.23 | 2509 |
| 2023-01-06 | 20.12 | $44.96 | 4222 |
| 2023-01-05 | 19.49 | $43.96 | 700 |
| 2023-01-04 | 19.30 | $44.07 | 514 |
| 2023-01-03 | 18.98 | $42.92 | 1400 |
| 2022-12-30 | 19.18 | $42.70 | 24118 |
| 2022-12-29 | 19.61 | $43.14 | 1324 |
| 2022-12-28 | 19.62 | $42.41 | 9000 |
| 2022-12-27 | 19.89 | $43.11 | 1000 |
| 2022-12-23 | 19.94 | $42.50 | 7500 |
| 2022-12-22 | 20.34 | $42.48 | 6902 |
| 2022-12-21 | 20.78 | $42.90 | 9300 |
| 2022-12-20 | 20.97 | $42.51 | 72400 |
| 2022-12-19 | 21.32 | $42.50 | 3800 |
| 2022-12-16 | 21.73 | $42.46 | 345 |
| 2022-12-15 | 22.23 | $42.35 | 5328 |
| 2022-12-14 | 22.74 | $43.77 | 8400 |
| 2022-12-13 | 22.27 | $43.62 | 29015 |
| 2022-12-12 | 21.77 | $43.35 | 4145 |
| 2022-12-09 | 21.86 | $43.44 | 1800 |
| 2022-12-08 | 21.61 | $43.71 | 400 |
| 2022-12-07 | 21.40 | $43.33 | 3541 |
| 2022-12-06 | 21.36 | $43.41 | 3113 |
| 2022-12-05 | 21.21 | $43.50 | 1900 |
| 2022-12-02 | 20.98 | $43.97 | 2600 |
| 2022-12-01 | 20.30 | $43.84 | 200 |
| 2022-11-30 | 19.66 | $44.13 | 28800 |
| 2022-11-29 | 18.99 | $42.66 | 2400 |
| 2022-11-28 | 18.96 | $41.92 | 6000 |
| 2022-11-25 | 19.03 | $41.98 | 100 |
| 2022-11-23 | 19.39 | $41.97 | 4216 |
| 2022-11-22 | 19.77 | $41.69 | 6300 |
| 2022-11-21 | 20.34 | $41.59 | 8200 |
| 2022-11-18 | 20.97 | $41.90 | 20400 |
| 2022-11-17 | 21.40 | $42.20 | 5800 |
| 2022-11-16 | 21.86 | $42.05 | 3918 |
| 2022-11-15 | 22.05 | $42.84 | 7918 |
| 2022-11-14 | 21.76 | $42.03 | 3600 |
| 2022-11-11 | 21.79 | $42.10 | 3500 |
| 2022-11-10 | 21.88 | $41.46 | 12002 |
| 2022-11-09 | 22.35 | $39.93 | 24106 |
| 2022-11-08 | 23.50 | $40.65 | 2241 |
| 2022-11-07 | 24.41 | $40.40 | 40400 |
| 2022-11-04 | 25.46 | $40.28 | 7630 |
| 2022-11-03 | 26.79 | $38.73 | 12400 |
| 2022-11-02 | 27.17 | $38.49 | 70900 |
| 2022-11-01 | 27.63 | $38.81 | 29500 |
| 2022-10-31 | 28.23 | $38.15 | 92820 |
| 2022-10-28 | 28.23 | $38.22 | 7110 |
| 2022-10-27 | 28.39 | $38.39 | 7200 |
| 2022-10-26 | 28.65 | $38.53 | 7500 |
| 2022-10-25 | 28.98 | $38.04 | 17100 |
| 2022-10-24 | 28.80 | $37.62 | 11845 |
| 2022-10-21 | 28.33 | $38.93 | 59300 |
| 2022-10-20 | 28.30 | $38.53 | 97800 |
| 2022-10-19 | 28.33 | $38.27 | 7100 |
| 2022-10-18 | 28.01 | $38.98 | 6700 |
| 2022-10-17 | 27.93 | $38.96 | 4700 |
| 2022-10-14 | 27.72 | $38.01 | 26702 |
| 2022-10-13 | 26.87 | $38.53 | 8800 |
| 2022-10-12 | 25.98 | $38.35 | 23600 |
| 2022-10-11 | 25.34 | $38.24 | 18437 |
| 2022-10-10 | 24.66 | $38.94 | 119400 |
| 2022-10-07 | 24.25 | $39.34 | 3720 |
| 2022-10-06 | 23.95 | $40.16 | 6600 |
| 2022-10-05 | 24.11 | $40.35 | 10300 |
| 2022-10-04 | 24.31 | $40.64 | 13236 |
| 2022-10-03 | 24.64 | $39.32 | 11047 |
| 2022-09-30 | 23.85 | $38.73 | 20200 |
| 2022-09-29 | 22.49 | $38.73 | 13900 |
| 2022-09-28 | 21.05 | $39.70 | 7400 |
| 2022-09-27 | 19.77 | $39.45 | 8000 |
| 2022-09-26 | 18.53 | $39.47 | 17525 |
| 2022-09-23 | 17.19 | $39.98 | 6700 |
| 2022-09-22 | 15.94 | $41.11 | 4200 |
| 2022-09-21 | 15.18 | $41.28 | 1914 |
| 2022-09-20 | 14.57 | $41.88 | 600 |
| 2022-09-19 | 14.27 | $42.10 | 2600 |
| 2022-09-16 | 14.08 | $41.98 | 700 |
| 2022-09-15 | 13.67 | $42.29 | 19500 |
| 2022-09-14 | 13.48 | $42.81 | 62140 |
| 2022-09-13 | 13.46 | $42.42 | 19834 |
| 2022-09-12 | 13.45 | $43.69 | 100 |
| 2022-09-09 | 13.91 | $43.20 | 1341 |
| 2022-09-08 | 14.51 | $42.54 | 400 |
| 2022-09-07 | 14.42 | $42.73 | 10200 |
| 2022-09-06 | 14.34 | $42.33 | 615 |
| 2022-09-02 | 14.14 | $42.80 | 2600 |
| 2022-09-01 | 14.29 | $43.16 | 7800 |
| 2022-08-31 | 14.50 | $43.43 | 1436 |
| 2022-08-30 | 15.15 | $43.17 | 3100 |
| 2022-08-29 | 15.84 | $43.60 | 1041 |
| 2022-08-26 | 16.38 | $43.90 | 4400 |
| 2022-08-25 | 16.67 | $44.34 | 4100 |
| 2022-08-24 | 16.85 | $43.75 | 600 |
| 2022-08-23 | 17.46 | $43.59 | 3000 |
| 2022-08-22 | 18.24 | $43.42 | 948 |
| 2022-08-19 | 19.19 | $43.70 | 22800 |
| 2022-08-18 | 20.11 | $44.19 | 3800 |
| 2022-08-17 | 20.46 | $44.47 | 700 |
| 2022-08-16 | 20.57 | $44.74 | 608 |
| 2022-08-15 | 20.44 | $44.68 | 746 |
| 2022-08-12 | 20.30 | $44.82 | 10400 |
| 2022-08-11 | 20.15 | $44.42 | 3900 |
| 2022-08-10 | 20.00 | $44.28 | 2400 |
| 2022-08-09 | 20.19 | $43.70 | 3100 |
| 2022-08-08 | 20.59 | $43.86 | 2240 |
| 2022-08-05 | 20.87 | $43.76 | 8100 |
| 2022-08-04 | 21.30 | $43.69 | 3700 |
| 2022-08-03 | 21.82 | $43.43 | 3042 |
| 2022-08-02 | 22.52 | $43.13 | 8343 |
| 2022-08-01 | 23.27 | $43.34 | 3734 |
| 2022-07-29 | 23.89 | $43.60 | 3100 |
| 2022-07-28 | 24.47 | $43.80 | 4424 |
| 2022-07-27 | 24.97 | $43.61 | 4103 |
| 2022-07-26 | 25.58 | $42.90 | 1900 |
| 2022-07-25 | 26.39 | $43.31 | 700 |
| 2022-07-22 | 27.03 | $43.19 | 10626 |
| 2022-07-21 | 27.71 | $43.52 | 5400 |
| 2022-07-20 | 28.34 | $43.09 | 2600 |
| 2022-07-19 | 29.13 | $43.26 | 3824 |
| 2022-07-18 | 29.91 | $42.61 | 10500 |
| 2022-07-15 | 30.83 | $42.32 | 4800 |
| 2022-07-14 | 32.11 | $42.19 | 4000 |
| 2022-07-13 | 33.48 | $42.52 | 4700 |
| 2022-07-12 | 34.64 | $42.58 | 3500 |
| 2022-07-11 | 35.83 | $42.73 | 10901 |
| 2022-07-08 | 37.02 | $43.85 | 3800 |
| 2022-07-07 | 37.75 | $43.74 | 18400 |
| 2022-07-06 | 38.54 | $42.87 | 4600 |
| 2022-07-05 | 39.62 | $43.08 | 2700 |
| 2022-07-01 | 40.75 | $43.60 | 27100 |
| 2022-06-30 | 41.61 | $43.79 | 5100 |
| 2022-06-29 | 42.43 | $44.14 | 4700 |
| 2022-06-28 | 42.99 | $44.40 | 3700 |
| 2022-06-27 | 43.46 | $44.65 | 1321 |
| 2022-06-24 | 43.96 | $44.48 | 800 |
| 2022-06-23 | 44.54 | $43.62 | 3200 |
| 2022-06-22 | 45.34 | $43.51 | 842 |
| 2022-06-21 | 46.19 | $44.21 | 9009 |
| 2022-06-17 | 46.83 | $43.80 | 11039 |
| 2022-06-16 | 47.58 | $43.67 | 6235 |
| 2022-06-15 | 48.39 | $45.04 | 3700 |
| 2022-06-14 | 48.84 | $44.44 | 400 |
| 2022-06-13 | 49.43 | $44.03 | 2500 |
| 2022-06-10 | 50.07 | $45.74 | 2000 |
| 2022-06-09 | 50.09 | $46.34 | 226 |
| 2022-06-08 | 49.86 | $47.22 | 23609 |
| 2022-06-07 | 49.29 | $47.17 | 100 |
| 2022-06-06 | 48.75 | $47.11 | 1947 |
| 2022-06-03 | 48.19 | $47.00 | 4520 |
| 2022-06-02 | 47.61 | $47.71 | 8600 |
| 2022-06-01 | 46.86 | $47.17 | 3300 |
| 2022-05-31 | 46.10 | $47.35 | 1932 |
| 2022-05-27 | 45.19 | $46.67 | 15115 |
| 2022-05-26 | 44.29 | $46.23 | 9609 |
| 2022-05-25 | 43.39 | $45.44 | 11247 |
| 2022-05-24 | 42.48 | $45.41 | 22500 |
| 2022-05-23 | 41.54 | $46.06 | 12118 |
| 2022-05-20 | 40.32 | $45.60 | 4145 |
| 2022-05-19 | 39.07 | $45.47 | 9800 |
| 2022-05-18 | 37.75 | $44.92 | 5134 |
| 2022-05-17 | 36.38 | $45.80 | 8802 |
| 2022-05-16 | 34.76 | $44.74 | 6400 |
| 2022-05-13 | 33.10 | $44.74 | 637 |
| 2022-05-12 | 31.37 | $43.49 | 4621 |
| 2022-05-11 | 29.60 | $43.78 | 6204 |
| 2022-05-10 | 27.62 | $44.16 | 1400 |
| 2022-05-09 | 25.50 | $43.91 | 13000 |
| 2022-05-06 | 23.28 | $45.22 | 18400 |
| 2022-05-05 | 20.67 | $45.87 | 3927 |
| 2022-05-04 | 17.82 | $47.65 | 318 |
| 2022-05-03 | 14.66 | $47.05 | 900 |
| 2022-05-02 | 11.35 | $46.60 | 4800 |
| 2022-04-29 | 7.88 | $46.71 | 2100 |
| 2022-04-28 | 4.13 | $46.79 | 1500 |
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