Is Avantis Responsible U.S. Equity ETF (AVSU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis Responsible U.S. Equity ETF (AVSU) research center and poll results.
AMEX : AVSU
Avantis Responsible U.S. Equity ETF — Technical Indicators
$86.73 USD
-$0.96 (-1.1%)
- Volume
- 7.57K
- Average Volume
- 9.22K
- Market Capitalization
- $473.73M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $88.76
- Year Low
- $68.54
- 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
87.67
2026-07-23
Close Price
$86.68
Vol: 7619
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
43.50
Average
60.55
Maximum
87.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 87.67 | $86.68 | 7619 |
| 2026-07-22 | 87.67 | $87.69 | 2224 |
| 2026-07-21 | 87.62 | $87.92 | 11824 |
| 2026-07-20 | 87.62 | $86.87 | 12000 |
| 2026-07-17 | 87.68 | $87.19 | 2846 |
| 2026-07-16 | 87.65 | $88.06 | 5900 |
| 2026-07-15 | 87.64 | $88.33 | 8200 |
| 2026-07-14 | 87.64 | $88.17 | 7300 |
| 2026-07-13 | 87.57 | $87.69 | 8500 |
| 2026-07-10 | 87.51 | $88.44 | 7100 |
| 2026-07-09 | 87.30 | $87.96 | 7400 |
| 2026-07-08 | 87.18 | $86.98 | 3800 |
| 2026-07-07 | 87.13 | $87.30 | 7500 |
| 2026-07-06 | 87.03 | $88.08 | 11900 |
| 2026-07-02 | 87.02 | $87.53 | 8500 |
| 2026-07-01 | 87.01 | $87.95 | 5300 |
| 2026-06-30 | 87.00 | $88.52 | 14000 |
| 2026-06-29 | 86.95 | $87.82 | 8307 |
| 2026-06-26 | 86.91 | $86.93 | 4941 |
| 2026-06-25 | 86.92 | $87.25 | 8500 |
| 2026-06-24 | 86.89 | $86.69 | 18400 |
| 2026-06-23 | 86.89 | $86.68 | 2448 |
| 2026-06-22 | 86.84 | $88.03 | 9800 |
| 2026-06-18 | 86.69 | $87.98 | 8003 |
| 2026-06-17 | 86.52 | $86.70 | 13900 |
| 2026-06-16 | 86.35 | $87.73 | 4300 |
| 2026-06-15 | 86.17 | $88.33 | 24200 |
| 2026-06-12 | 85.96 | $86.87 | 8128 |
| 2026-06-11 | 85.89 | $86.38 | 7200 |
| 2026-06-10 | 85.81 | $84.36 | 22700 |
| 2026-06-09 | 85.81 | $85.54 | 8800 |
| 2026-06-08 | 85.77 | $85.84 | 6646 |
| 2026-06-05 | 85.72 | $85.42 | 22625 |
| 2026-06-04 | 85.65 | $87.76 | 7200 |
| 2026-06-03 | 85.49 | $87.44 | 3946 |
| 2026-06-02 | 85.26 | $87.82 | 5300 |
| 2026-06-01 | 84.97 | $87.33 | 4200 |
| 2026-05-29 | 84.73 | $87.21 | 3800 |
| 2026-05-28 | 84.49 | $87.06 | 7641 |
| 2026-05-27 | 84.21 | $86.68 | 10737 |
| 2026-05-26 | 83.95 | $86.67 | 37000 |
| 2026-05-22 | 83.73 | $85.57 | 7204 |
| 2026-05-21 | 83.56 | $85.05 | 7600 |
| 2026-05-20 | 83.39 | $84.71 | 7400 |
| 2026-05-19 | 83.24 | $83.27 | 3318 |
| 2026-05-18 | 83.14 | $83.99 | 4238 |
| 2026-05-15 | 83.01 | $84.21 | 3447 |
| 2026-05-14 | 82.88 | $85.42 | 2800 |
| 2026-05-13 | 82.62 | $84.86 | 2900 |
| 2026-05-12 | 82.38 | $84.42 | 11003 |
| 2026-05-11 | 82.15 | $84.69 | 5930 |
| 2026-05-08 | 81.85 | $84.82 | 12115 |
| 2026-05-07 | 81.51 | $83.97 | 8224 |
| 2026-05-06 | 81.23 | $84.56 | 4825 |
| 2026-05-05 | 80.88 | $82.94 | 14207 |
| 2026-05-04 | 80.49 | $81.91 | 26711 |
| 2026-05-01 | 80.15 | $82.53 | 6120 |
| 2026-04-30 | 79.75 | $82.39 | 11100 |
| 2026-04-29 | 79.37 | $81.44 | 9930 |
| 2026-04-28 | 78.99 | $81.64 | 1700 |
| 2026-04-27 | 78.49 | $82.25 | 23700 |
| 2026-04-24 | 77.98 | $82.19 | 5905 |
| 2026-04-23 | 77.54 | $81.60 | 4600 |
| 2026-04-22 | 77.19 | $81.75 | 11711 |
| 2026-04-21 | 76.82 | $81.14 | 1900 |
| 2026-04-20 | 76.49 | $81.54 | 19323 |
| 2026-04-17 | 76.08 | $81.59 | 11500 |
| 2026-04-16 | 75.72 | $80.24 | 23400 |
| 2026-04-15 | 75.43 | $80.02 | 10400 |
| 2026-04-14 | 75.21 | $79.75 | 5724 |
| 2026-04-13 | 74.98 | $78.81 | 7307 |
| 2026-04-10 | 74.76 | $78.03 | 9727 |
| 2026-04-09 | 74.60 | $78.32 | 17140 |
| 2026-04-08 | 74.49 | $77.57 | 4700 |
| 2026-04-07 | 74.43 | $75.03 | 21700 |
| 2026-04-06 | 74.50 | $75.08 | 36589 |
| 2026-04-02 | 74.54 | $74.71 | 4811 |
| 2026-04-01 | 74.67 | $74.65 | 11300 |
| 2026-03-31 | 74.84 | $73.93 | 6038 |
| 2026-03-30 | 75.02 | $71.65 | 37119 |
| 2026-03-27 | 75.36 | $72.05 | 13828 |
| 2026-03-26 | 75.68 | $73.31 | 13827 |
| 2026-03-25 | 75.96 | $74.72 | 10042 |
| 2026-03-24 | 76.20 | $74.33 | 12700 |
| 2026-03-23 | 76.42 | $74.38 | 5742 |
| 2026-03-20 | 76.61 | $73.37 | 7600 |
| 2026-03-19 | 76.91 | $74.43 | 15100 |
| 2026-03-18 | 77.12 | $74.47 | 14600 |
| 2026-03-17 | 77.35 | $75.53 | 6102 |
| 2026-03-16 | 77.50 | $75.15 | 28800 |
| 2026-03-13 | 77.67 | $74.42 | 9400 |
| 2026-03-12 | 77.86 | $74.80 | 27000 |
| 2026-03-11 | 78.09 | $76.20 | 13814 |
| 2026-03-10 | 78.25 | $76.34 | 22423 |
| 2026-03-09 | 78.43 | $76.54 | 26900 |
| 2026-03-06 | 78.59 | $75.83 | 47300 |
| 2026-03-05 | 78.70 | $77.26 | 15215 |
| 2026-03-04 | 78.78 | $78.09 | 10514 |
| 2026-03-03 | 78.83 | $77.50 | 11900 |
| 2026-03-02 | 78.93 | $78.42 | 37333 |
| 2026-02-27 | 78.93 | $78.42 | 2700 |
| 2026-02-26 | 78.97 | $79.04 | 14614 |
| 2026-02-25 | 78.97 | $79.39 | 11800 |
| 2026-02-24 | 78.95 | $78.78 | 15900 |
| 2026-02-23 | 78.94 | $78.22 | 33800 |
| 2026-02-20 | 78.93 | $79.30 | 40845 |
| 2026-02-19 | 78.89 | $78.71 | 20846 |
| 2026-02-18 | 78.87 | $79.08 | 19004 |
| 2026-02-17 | 78.76 | $78.57 | 17534 |
| 2026-02-13 | 78.75 | $78.45 | 4502 |
| 2026-02-12 | 78.76 | $78.20 | 11600 |
| 2026-02-11 | 78.75 | $79.53 | 11017 |
| 2026-02-10 | 78.69 | $79.40 | 12200 |
| 2026-02-09 | 78.65 | $79.83 | 13400 |
| 2026-02-06 | 78.58 | $79.72 | 307100 |
| 2026-02-05 | 78.50 | $78.15 | 23700 |
| 2026-02-04 | 78.49 | $78.81 | 11010 |
| 2026-02-03 | 78.46 | $79.02 | 34100 |
| 2026-02-02 | 78.38 | $79.46 | 22900 |
| 2026-01-30 | 78.25 | $78.59 | 13700 |
| 2026-01-29 | 78.13 | $79.12 | 10000 |
| 2026-01-28 | 78.02 | $79.08 | 16125 |
| 2026-01-27 | 77.92 | $78.93 | 8317 |
| 2026-01-26 | 77.84 | $78.56 | 8800 |
| 2026-01-23 | 77.78 | $78.18 | 29445 |
| 2026-01-22 | 77.72 | $78.50 | 7839 |
| 2026-01-21 | 77.64 | $78.15 | 14535 |
| 2026-01-20 | 77.55 | $76.94 | 10329 |
| 2026-01-16 | 77.50 | $78.46 | 5427 |
| 2026-01-15 | 77.33 | $78.51 | 13725 |
| 2026-01-14 | 77.21 | $78.02 | 20100 |
| 2026-01-13 | 77.13 | $78.30 | 61300 |
| 2026-01-12 | 77.05 | $78.62 | 6903 |
| 2026-01-09 | 76.98 | $78.55 | 3017 |
| 2026-01-08 | 76.91 | $78.07 | 13000 |
| 2026-01-07 | 76.81 | $77.94 | 7800 |
| 2026-01-06 | 76.72 | $78.27 | 9700 |
| 2026-01-05 | 76.63 | $77.44 | 20620 |
| 2026-01-02 | 76.56 | $76.72 | 10509 |
| 2025-12-31 | 76.53 | $76.30 | 3500 |
| 2025-12-30 | 76.50 | $76.89 | 5935 |
| 2025-12-29 | 76.43 | $77.06 | 3847 |
| 2025-12-26 | 76.36 | $77.37 | 4300 |
| 2025-12-24 | 76.27 | $77.30 | 2500 |
| 2025-12-23 | 76.16 | $77.02 | 13800 |
| 2025-12-22 | 76.00 | $76.88 | 13446 |
| 2025-12-19 | 75.80 | $76.43 | 9000 |
| 2025-12-18 | 75.57 | $75.81 | 14000 |
| 2025-12-17 | 75.42 | $75.19 | 8500 |
| 2025-12-16 | 75.29 | $76.00 | 3557 |
| 2025-12-15 | 75.14 | $76.47 | 4929 |
| 2025-12-12 | 75.01 | $76.59 | 5200 |
| 2025-12-11 | 74.89 | $77.39 | 2332 |
| 2025-12-10 | 74.79 | $77.07 | 3516 |
| 2025-12-09 | 74.69 | $76.13 | 18332 |
| 2025-12-08 | 74.63 | $76.11 | 18500 |
| 2025-12-05 | 74.52 | $76.37 | 6947 |
| 2025-12-04 | 74.39 | $76.08 | 8835 |
| 2025-12-03 | 74.32 | $76.11 | 15800 |
| 2025-12-02 | 74.22 | $75.71 | 3700 |
| 2025-12-01 | 74.17 | $75.47 | 10847 |
| 2025-11-28 | 74.14 | $75.79 | 11269 |
| 2025-11-26 | 74.09 | $75.51 | 11300 |
| 2025-11-25 | 74.07 | $75.00 | 16500 |
| 2025-11-24 | 74.10 | $73.90 | 4700 |
| 2025-11-21 | 74.18 | $72.89 | 7900 |
| 2025-11-20 | 74.27 | $71.80 | 11445 |
| 2025-11-19 | 74.37 | $72.85 | 9409 |
| 2025-11-18 | 74.41 | $72.65 | 4000 |
| 2025-11-17 | 74.50 | $72.96 | 3700 |
| 2025-11-14 | 74.55 | $73.90 | 3639 |
| 2025-11-13 | 74.51 | $74.07 | 6700 |
| 2025-11-12 | 74.45 | $75.33 | 12200 |
| 2025-11-11 | 74.35 | $75.09 | 8472 |
| 2025-11-10 | 74.25 | $74.95 | 9600 |
| 2025-11-07 | 74.15 | $73.93 | 12022 |
| 2025-11-06 | 74.03 | $73.82 | 9600 |
| 2025-11-05 | 74.03 | $74.68 | 9400 |
| 2025-11-04 | 74.00 | $74.10 | 19400 |
| 2025-11-03 | 73.98 | $74.75 | 4130 |
| 2025-10-31 | 73.96 | $74.84 | 11402 |
| 2025-10-30 | 73.92 | $74.68 | 15005 |
| 2025-10-29 | 73.88 | $75.30 | 12224 |
| 2025-10-28 | 73.81 | $75.50 | 11724 |
| 2025-10-27 | 73.71 | $75.41 | 10100 |
| 2025-10-24 | 73.61 | $74.69 | 12000 |
| 2025-10-23 | 73.54 | $73.99 | 4200 |
| 2025-10-22 | 73.48 | $73.65 | 53131 |
| 2025-10-21 | 73.45 | $74.26 | 3917 |
| 2025-10-20 | 73.42 | $74.02 | 32800 |
| 2025-10-17 | 73.42 | $73.16 | 32800 |
| 2025-10-16 | 73.46 | $72.77 | 2300 |
| 2025-10-15 | 73.52 | $73.38 | 3231 |
| 2025-10-14 | 73.51 | $73.10 | 15306 |
| 2025-10-13 | 73.51 | $72.87 | 8700 |
| 2025-10-10 | 73.54 | $71.72 | 9543 |
| 2025-10-09 | 73.61 | $73.76 | 5700 |
| 2025-10-08 | 73.59 | $74.11 | 4712 |
| 2025-10-07 | 73.51 | $73.70 | 11800 |
| 2025-10-06 | 73.46 | $74.24 | 26200 |
| 2025-10-03 | 73.38 | $74.02 | 27116 |
| 2025-10-02 | 73.30 | $73.96 | 26202 |
| 2025-10-01 | 73.23 | $73.80 | 3300 |
| 2025-09-30 | 73.13 | $73.57 | 10300 |
| 2025-09-29 | 73.03 | $73.38 | 1644 |
| 2025-09-26 | 72.95 | $73.26 | 12700 |
| 2025-09-25 | 72.90 | $72.81 | 9812 |
| 2025-09-24 | 72.87 | $73.20 | 7800 |
| 2025-09-23 | 72.80 | $73.54 | 5000 |
| 2025-09-22 | 72.71 | $74.09 | 9000 |
| 2025-09-19 | 72.61 | $73.93 | 48400 |
| 2025-09-18 | 72.44 | $73.89 | 45900 |
| 2025-09-17 | 72.30 | $73.20 | 24200 |
| 2025-09-16 | 72.19 | $73.24 | 22220 |
| 2025-09-15 | 72.10 | $73.35 | 19100 |
| 2025-09-12 | 72.01 | $73.15 | 18384 |
| 2025-09-11 | 71.94 | $73.40 | 31202 |
| 2025-09-10 | 71.86 | $72.55 | 14826 |
| 2025-09-09 | 71.80 | $72.63 | 20128 |
| 2025-09-08 | 71.68 | $72.58 | 2800 |
| 2025-09-05 | 71.57 | $72.42 | 7100 |
| 2025-09-04 | 71.44 | $72.63 | 1844 |
| 2025-09-03 | 71.30 | $71.79 | 8923 |
| 2025-09-02 | 71.19 | $71.47 | 5800 |
| 2025-08-29 | 71.11 | $71.85 | 2800 |
| 2025-08-28 | 70.96 | $72.30 | 4415 |
| 2025-08-27 | 70.83 | $72.16 | 11600 |
| 2025-08-26 | 70.72 | $71.90 | 4600 |
| 2025-08-25 | 70.64 | $71.72 | 4732 |
| 2025-08-22 | 70.58 | $72.00 | 7800 |
| 2025-08-21 | 70.51 | $70.65 | 4100 |
| 2025-08-20 | 70.49 | $70.94 | 1900 |
| 2025-08-19 | 70.46 | $71.14 | 3830 |
| 2025-08-18 | 70.40 | $71.44 | 4100 |
| 2025-08-15 | 70.30 | $71.39 | 4025 |
| 2025-08-14 | 70.21 | $71.77 | 10600 |
| 2025-08-13 | 70.10 | $71.91 | 4600 |
| 2025-08-12 | 69.96 | $71.34 | 3900 |
| 2025-08-11 | 69.84 | $70.15 | 1824 |
| 2025-08-08 | 69.80 | $70.35 | 4731 |
| 2025-08-07 | 69.75 | $69.86 | 7500 |
| 2025-08-06 | 69.75 | $69.96 | 11900 |
| 2025-08-05 | 69.73 | $69.57 | 6719 |
| 2025-08-04 | 69.71 | $69.86 | 5935 |
| 2025-08-01 | 69.67 | $68.72 | 5608 |
| 2025-07-31 | 69.72 | $69.78 | 6500 |
| 2025-07-30 | 69.70 | $70.01 | 4200 |
| 2025-07-29 | 69.64 | $70.27 | 600 |
| 2025-07-28 | 69.56 | $70.49 | 3541 |
| 2025-07-25 | 69.44 | $70.57 | 6738 |
| 2025-07-24 | 69.31 | $70.21 | 8020 |
| 2025-07-23 | 69.16 | $70.41 | 3600 |
| 2025-07-22 | 69.01 | $69.92 | 3928 |
| 2025-07-21 | 68.85 | $69.54 | 12700 |
| 2025-07-18 | 68.67 | $69.48 | 3900 |
| 2025-07-17 | 68.50 | $69.57 | 17024 |
| 2025-07-16 | 68.32 | $69.10 | 7700 |
| 2025-07-15 | 68.20 | $68.92 | 5900 |
| 2025-07-14 | 68.05 | $69.45 | 7100 |
| 2025-07-11 | 67.92 | $69.36 | 15800 |
| 2025-07-10 | 67.78 | $69.78 | 6000 |
| 2025-07-09 | 67.64 | $69.54 | 6100 |
| 2025-07-08 | 67.50 | $69.14 | 13400 |
| 2025-07-07 | 67.37 | $69.12 | 6000 |
| 2025-07-03 | 67.21 | $69.76 | 6534 |
| 2025-07-02 | 67.02 | $69.26 | 9532 |
| 2025-07-01 | 66.87 | $68.91 | 11612 |
| 2025-06-30 | 66.70 | $68.60 | 14800 |
| 2025-06-27 | 66.55 | $68.22 | 7000 |
| 2025-06-26 | 66.41 | $67.86 | 20200 |
| 2025-06-25 | 66.28 | $67.26 | 8900 |
| 2025-06-24 | 66.21 | $67.34 | 31411 |
| 2025-06-23 | 66.06 | $66.72 | 21700 |
| 2025-06-20 | 65.97 | $66.04 | 9000 |
| 2025-06-18 | 65.91 | $66.09 | 6500 |
| 2025-06-17 | 65.92 | $65.98 | 2000 |
| 2025-06-16 | 65.94 | $66.68 | 13519 |
| 2025-06-13 | 65.93 | $65.82 | 7700 |
| 2025-06-12 | 65.93 | $66.83 | 8100 |
| 2025-06-11 | 65.87 | $66.65 | 11742 |
| 2025-06-10 | 65.83 | $67.01 | 9900 |
| 2025-06-09 | 65.75 | $66.66 | 8839 |
| 2025-06-06 | 65.56 | $66.59 | 10100 |
| 2025-06-05 | 65.38 | $65.85 | 13606 |
| 2025-06-04 | 65.22 | $66.05 | 20200 |
| 2025-06-03 | 65.03 | $66.15 | 11713 |
| 2025-06-02 | 64.86 | $65.63 | 6025 |
| 2025-05-30 | 64.72 | $65.49 | 12124 |
| 2025-05-29 | 64.54 | $65.50 | 11725 |
| 2025-05-28 | 64.35 | $65.29 | 20700 |
| 2025-05-27 | 64.16 | $65.73 | 9300 |
| 2025-05-23 | 63.94 | $64.35 | 11537 |
| 2025-05-22 | 63.78 | $64.93 | 7731 |
| 2025-05-21 | 63.58 | $64.96 | 9400 |
| 2025-05-20 | 63.32 | $66.22 | 13300 |
| 2025-05-19 | 62.94 | $66.39 | 19833 |
| 2025-05-16 | 62.49 | $66.40 | 19240 |
| 2025-05-15 | 62.09 | $65.90 | 24100 |
| 2025-05-14 | 61.71 | $65.68 | 18700 |
| 2025-05-13 | 61.40 | $65.78 | 32224 |
| 2025-05-12 | 61.10 | $65.36 | 13631 |
| 2025-05-09 | 60.79 | $62.98 | 49830 |
| 2025-05-08 | 60.56 | $63.03 | 5000 |
| 2025-05-07 | 60.43 | $62.49 | 25700 |
| 2025-05-06 | 60.06 | $62.27 | 16824 |
| 2025-05-05 | 59.76 | $62.72 | 2513 |
| 2025-05-02 | 59.45 | $62.99 | 11208 |
| 2025-05-01 | 59.28 | $61.90 | 7904 |
| 2025-04-30 | 59.35 | $61.63 | 3400 |
| 2025-04-29 | 59.40 | $61.54 | 3127 |
| 2025-04-28 | 59.44 | $61.24 | 10800 |
| 2025-04-25 | 59.48 | $61.10 | 12515 |
| 2025-04-24 | 59.59 | $61.06 | 18700 |
| 2025-04-23 | 59.72 | $59.68 | 22600 |
| 2025-04-22 | 59.95 | $58.73 | 12500 |
| 2025-04-21 | 60.24 | $57.25 | 20029 |
| 2025-04-17 | 60.53 | $58.52 | 11046 |
| 2025-04-16 | 60.76 | $58.26 | 39800 |
| 2025-04-15 | 61.01 | $59.54 | 16200 |
| 2025-04-14 | 61.17 | $59.69 | 13500 |
| 2025-04-11 | 61.35 | $59.15 | 29137 |
| 2025-04-10 | 61.53 | $58.33 | 16500 |
| 2025-04-09 | 61.69 | $60.44 | 69101 |
| 2025-04-08 | 61.79 | $55.22 | 37700 |
| 2025-04-07 | 62.15 | $56.21 | 49200 |
| 2025-04-04 | 62.48 | $56.48 | 12200 |
| 2025-04-03 | 62.89 | $59.63 | 9342 |
| 2025-04-02 | 63.13 | $63.25 | 15100 |
| 2025-04-01 | 63.23 | $62.59 | 14916 |
| 2025-03-31 | 63.33 | $62.36 | 13800 |
| 2025-03-28 | 63.49 | $62.03 | 4300 |
| 2025-03-27 | 63.72 | $63.41 | 7000 |
| 2025-03-26 | 63.84 | $63.66 | 6600 |
| 2025-03-25 | 64.00 | $64.28 | 27200 |
| 2025-03-24 | 64.13 | $64.42 | 43306 |
| 2025-03-21 | 64.26 | $63.12 | 11101 |
| 2025-03-20 | 64.47 | $63.11 | 27700 |
| 2025-03-19 | 64.74 | $63.28 | 18500 |
| 2025-03-18 | 65.03 | $62.64 | 15308 |
| 2025-03-17 | 65.35 | $63.32 | 11600 |
| 2025-03-14 | 65.62 | $62.81 | 18220 |
| 2025-03-13 | 65.91 | $61.45 | 44100 |
| 2025-03-12 | 66.24 | $62.48 | 29100 |
| 2025-03-11 | 66.52 | $62.39 | 12500 |
| 2025-03-10 | 66.82 | $62.92 | 12600 |
| 2025-03-07 | 67.07 | $64.71 | 16149 |
| 2025-03-06 | 67.27 | $64.35 | 26641 |
| 2025-03-05 | 67.48 | $65.30 | 10340 |
| 2025-03-04 | 67.63 | $64.57 | 8605 |
| 2025-03-03 | 67.79 | $65.49 | 15323 |
| 2025-02-28 | 67.94 | $66.73 | 5500 |
| 2025-02-27 | 68.05 | $65.83 | 16200 |
| 2025-02-26 | 68.18 | $66.79 | 10302 |
| 2025-02-25 | 68.28 | $66.81 | 20800 |
| 2025-02-24 | 68.35 | $67.00 | 87314 |
| 2025-02-21 | 68.45 | $67.33 | 8000 |
| 2025-02-20 | 68.53 | $68.61 | 16300 |
| 2025-02-19 | 68.54 | $69.06 | 7134 |
| 2025-02-18 | 68.51 | $69.01 | 22120 |
| 2025-02-14 | 68.45 | $68.76 | 24436 |
| 2025-02-13 | 68.37 | $68.66 | 10400 |
| 2025-02-12 | 68.30 | $67.96 | 23700 |
| 2025-02-11 | 68.20 | $68.21 | 3400 |
| 2025-02-10 | 68.07 | $68.22 | 3100 |
| 2025-02-07 | 67.94 | $67.99 | 6309 |
| 2025-02-06 | 67.87 | $68.75 | 3500 |
| 2025-02-05 | 67.76 | $68.51 | 1600 |
| 2025-02-04 | 67.70 | $68.24 | 9400 |
| 2025-02-03 | 67.62 | $67.82 | 9332 |
| 2025-01-31 | 67.53 | $68.47 | 8600 |
| 2025-01-30 | 67.41 | $68.88 | 28544 |
| 2025-01-29 | 67.29 | $68.54 | 8800 |
| 2025-01-28 | 67.22 | $68.69 | 10332 |
| 2025-01-27 | 67.17 | $68.31 | 11345 |
| 2025-01-24 | 67.14 | $68.89 | 9800 |
| 2025-01-23 | 67.05 | $69.08 | 11043 |
| 2025-01-22 | 66.92 | $68.74 | 5200 |
| 2025-01-21 | 66.79 | $68.41 | 18114 |
| 2025-01-17 | 66.69 | $67.80 | 20600 |
| 2025-01-16 | 66.72 | $67.18 | 22748 |
| 2025-01-15 | 66.81 | $67.27 | 22800 |
| 2025-01-14 | 66.89 | $65.97 | 9000 |
| 2025-01-13 | 67.04 | $65.69 | 4301 |
| 2025-01-10 | 67.23 | $65.56 | 23200 |
| 2025-01-08 | 67.39 | $66.60 | 17800 |
| 2025-01-07 | 67.51 | $66.60 | 10600 |
| 2025-01-06 | 67.66 | $67.20 | 34100 |
| 2025-01-03 | 67.77 | $66.76 | 6100 |
| 2025-01-02 | 67.91 | $65.96 | 8200 |
| 2024-12-31 | 68.08 | $66.12 | 9405 |
| 2024-12-30 | 68.24 | $66.43 | 50421 |
| 2024-12-27 | 68.38 | $67.04 | 700 |
| 2024-12-26 | 68.47 | $67.84 | 600 |
| 2024-12-24 | 68.53 | $67.64 | 8900 |
| 2024-12-23 | 68.60 | $67.02 | 14500 |
| 2024-12-20 | 68.66 | $66.66 | 5736 |
| 2024-12-19 | 68.71 | $66.06 | 12200 |
| 2024-12-18 | 68.76 | $66.36 | 8300 |
| 2024-12-17 | 68.80 | $68.43 | 2900 |
| 2024-12-16 | 68.72 | $69.05 | 9200 |
| 2024-12-13 | 68.61 | $68.85 | 12449 |
| 2024-12-12 | 68.55 | $69.01 | 8700 |
| 2024-12-11 | 68.49 | $69.34 | 6100 |
| 2024-12-10 | 68.43 | $68.80 | 9823 |
| 2024-12-09 | 68.41 | $69.12 | 2648 |
| 2024-12-06 | 68.37 | $69.57 | 19000 |
| 2024-12-05 | 68.29 | $69.32 | 8013 |
| 2024-12-04 | 68.22 | $69.59 | 4211 |
| 2024-12-03 | 68.01 | $69.28 | 5400 |
| 2024-12-02 | 67.78 | $69.40 | 53400 |
| 2024-11-29 | 67.55 | $69.18 | 900 |
| 2024-11-27 | 67.32 | $68.84 | 9200 |
| 2024-11-26 | 67.16 | $69.10 | 9200 |
| 2024-11-25 | 66.99 | $69.02 | 7900 |
| 2024-11-22 | 66.83 | $68.23 | 11909 |
| 2024-11-21 | 66.68 | $67.69 | 16147 |
| 2024-11-20 | 66.57 | $67.04 | 10800 |
| 2024-11-19 | 66.48 | $67.05 | 28300 |
| 2024-11-18 | 66.42 | $67.00 | 17020 |
| 2024-11-15 | 66.36 | $66.77 | 11448 |
| 2024-11-14 | 66.34 | $67.56 | 6500 |
| 2024-11-13 | 66.28 | $67.97 | 2900 |
| 2024-11-12 | 66.19 | $68.10 | 20900 |
| 2024-11-11 | 66.09 | $68.45 | 700 |
| 2024-11-08 | 65.98 | $68.23 | 7800 |
| 2024-11-07 | 65.85 | $68.05 | 9435 |
| 2024-11-06 | 65.70 | $67.81 | 3815 |
| 2024-11-05 | 65.58 | $65.48 | 23800 |
| 2024-11-04 | 65.55 | $64.59 | 1836 |
| 2024-11-01 | 65.53 | $64.74 | 3600 |
| 2024-10-31 | 65.54 | $64.64 | 4600 |
| 2024-10-30 | 65.53 | $65.67 | 2100 |
| 2024-10-29 | 65.47 | $65.79 | 7800 |
| 2024-10-28 | 65.41 | $65.76 | 6400 |
| 2024-10-25 | 65.39 | $65.28 | 3539 |
| 2024-10-24 | 65.38 | $65.46 | 3440 |
| 2024-10-23 | 65.37 | $65.23 | 10217 |
| 2024-10-22 | 65.34 | $65.82 | 11200 |
| 2024-10-21 | 65.29 | $65.86 | 5900 |
| 2024-10-18 | 65.24 | $66.39 | 2607 |
| 2024-10-17 | 65.16 | $66.27 | 8205 |
| 2024-10-16 | 65.11 | $66.27 | 2900 |
| 2024-10-15 | 65.00 | $65.92 | 17300 |
| 2024-10-14 | 64.91 | $66.28 | 14000 |
| 2024-10-11 | 64.80 | $65.74 | 5800 |
| 2024-10-10 | 64.70 | $65.06 | 4229 |
| 2024-10-09 | 64.60 | $65.32 | 10941 |
| 2024-10-08 | 64.46 | $64.82 | 6820 |
| 2024-10-07 | 64.32 | $64.29 | 8400 |
| 2024-10-04 | 64.21 | $64.94 | 5847 |
| 2024-10-03 | 64.03 | $64.34 | 4548 |
| 2024-10-02 | 63.94 | $64.57 | 20200 |
| 2024-10-01 | 63.85 | $64.64 | 7300 |
| 2024-09-30 | 63.76 | $65.30 | 5300 |
| 2024-09-27 | 63.71 | $65.12 | 21019 |
| 2024-09-26 | 63.64 | $65.16 | 25400 |
| 2024-09-25 | 63.56 | $64.62 | 17201 |
| 2024-09-24 | 63.52 | $64.89 | 8212 |
| 2024-09-23 | 63.48 | $64.84 | 12347 |
| 2024-09-20 | 63.44 | $64.89 | 4700 |
| 2024-09-19 | 63.35 | $65.21 | 39028 |
| 2024-09-18 | 63.28 | $64.07 | 1900 |
| 2024-09-17 | 63.24 | $64.17 | 6800 |
| 2024-09-16 | 63.20 | $63.95 | 6122 |
| 2024-09-13 | 63.14 | $63.78 | 5208 |
| 2024-09-12 | 63.09 | $63.05 | 10125 |
| 2024-09-11 | 63.01 | $62.57 | 7933 |
| 2024-09-10 | 62.95 | $62.06 | 3100 |
| 2024-09-09 | 62.87 | $61.96 | 6000 |
| 2024-09-06 | 62.81 | $61.41 | 7932 |
| 2024-09-05 | 62.76 | $62.45 | 7920 |
| 2024-09-04 | 62.59 | $62.76 | 6500 |
| 2024-09-03 | 62.44 | $62.87 | 12400 |
| 2024-08-30 | 62.24 | $64.28 | 2511 |
| 2024-08-29 | 62.07 | $63.73 | 14934 |
| 2024-08-28 | 61.99 | $63.60 | 19427 |
| 2024-08-27 | 61.98 | $63.90 | 16900 |
| 2024-08-26 | 61.93 | $63.95 | 18900 |
| 2024-08-23 | 61.87 | $64.14 | 4900 |
| 2024-08-22 | 61.80 | $63.11 | 11626 |
| 2024-08-21 | 61.75 | $63.72 | 4700 |
| 2024-08-20 | 61.67 | $63.25 | 34628 |
| 2024-08-19 | 61.68 | $63.40 | 5100 |
| 2024-08-16 | 61.69 | $62.86 | 3700 |
| 2024-08-15 | 61.69 | $62.63 | 7400 |
| 2024-08-14 | 61.72 | $61.57 | 5924 |
| 2024-08-13 | 61.84 | $61.40 | 3947 |
| 2024-08-12 | 62.01 | $60.49 | 10400 |
| 2024-08-09 | 62.19 | $60.67 | 14308 |
| 2024-08-08 | 62.34 | $60.47 | 11300 |
| 2024-08-07 | 62.49 | $59.05 | 6000 |
| 2024-08-06 | 62.70 | $59.65 | 9146 |
| 2024-08-05 | 62.84 | $59.01 | 11144 |
| 2024-08-02 | 63.02 | $60.74 | 4723 |
| 2024-08-01 | 63.11 | $62.20 | 5900 |
| 2024-07-31 | 63.11 | $63.47 | 5319 |
| 2024-07-30 | 63.05 | $62.78 | 8414 |
| 2024-07-29 | 63.00 | $62.84 | 7048 |
| 2024-07-26 | 62.94 | $62.77 | 2627 |
| 2024-07-25 | 62.89 | $62.05 | 3210 |
| 2024-07-24 | 62.88 | $62.10 | 4900 |
| 2024-07-23 | 62.87 | $63.51 | 7100 |
| 2024-07-22 | 62.78 | $63.57 | 10600 |
| 2024-07-19 | 62.70 | $62.79 | 1942 |
| 2024-07-18 | 62.67 | $63.33 | 6903 |
| 2024-07-17 | 62.61 | $63.93 | 3836 |
| 2024-07-16 | 62.52 | $64.87 | 12610 |
| 2024-07-15 | 62.35 | $64.00 | 12220 |
| 2024-07-12 | 62.24 | $63.69 | 4247 |
| 2024-07-11 | 62.14 | $63.36 | 18219 |
| 2024-07-10 | 62.03 | $63.30 | 6429 |
| 2024-07-09 | 61.93 | $62.57 | 9241 |
| 2024-07-08 | 61.85 | $62.60 | 7800 |
| 2024-07-05 | 61.78 | $62.47 | 3400 |
| 2024-07-03 | 61.72 | $62.27 | 5108 |
| 2024-07-02 | 61.63 | $62.11 | 8400 |
| 2024-07-01 | 61.56 | $61.77 | 17300 |
| 2024-06-28 | 61.51 | $61.75 | 8700 |
| 2024-06-27 | 61.44 | $61.80 | 7933 |
| 2024-06-26 | 61.37 | $61.84 | 9216 |
| 2024-06-25 | 61.32 | $61.78 | 10700 |
| 2024-06-24 | 61.29 | $61.82 | 24600 |
| 2024-06-21 | 61.23 | $62.00 | 15200 |
| 2024-06-20 | 61.18 | $62.07 | 18619 |
| 2024-06-18 | 61.15 | $62.24 | 17600 |
| 2024-06-17 | 61.10 | $62.11 | 17947 |
| 2024-06-14 | 61.06 | $61.44 | 11011 |
| 2024-06-13 | 61.05 | $61.80 | 15608 |
| 2024-06-12 | 61.03 | $61.77 | 25624 |
| 2024-06-11 | 60.98 | $61.16 | 40700 |
| 2024-06-10 | 60.95 | $61.17 | 11600 |
| 2024-06-07 | 60.91 | $61.01 | 19721 |
| 2024-06-06 | 60.88 | $61.13 | 12200 |
| 2024-06-05 | 60.82 | $61.27 | 8914 |
| 2024-06-04 | 60.75 | $60.52 | 8732 |
| 2024-06-03 | 60.72 | $60.74 | 7600 |
| 2024-05-31 | 60.64 | $60.82 | 7545 |
| 2024-05-30 | 60.53 | $60.37 | 9027 |
| 2024-05-29 | 60.40 | $60.35 | 15534 |
| 2024-05-28 | 60.29 | $60.89 | 5800 |
| 2024-05-24 | 60.19 | $61.12 | 14301 |
| 2024-05-23 | 60.08 | $60.55 | 9609 |
| 2024-05-22 | 59.96 | $61.11 | 17401 |
| 2024-05-21 | 59.84 | $61.34 | 19600 |
| 2024-05-20 | 59.71 | $61.28 | 6500 |
| 2024-05-17 | 59.54 | $61.29 | 17600 |
| 2024-05-16 | 59.34 | $61.25 | 15700 |
| 2024-05-15 | 59.16 | $61.47 | 2900 |
| 2024-05-14 | 58.98 | $60.80 | 12200 |
| 2024-05-13 | 58.84 | $60.43 | 8446 |
| 2024-05-10 | 58.74 | $60.48 | 9100 |
| 2024-05-09 | 58.67 | $60.33 | 7600 |
| 2024-05-08 | 58.65 | $59.95 | 15610 |
| 2024-05-07 | 58.64 | $59.95 | 7524 |
| 2024-05-06 | 58.67 | $59.88 | 3824 |
| 2024-05-03 | 58.69 | $59.23 | 19500 |
| 2024-05-02 | 58.75 | $58.54 | 19410 |
| 2024-05-01 | 58.82 | $57.85 | 17326 |
| 2024-04-30 | 58.95 | $57.97 | 17700 |
| 2024-04-29 | 59.08 | $58.97 | 3600 |
| 2024-04-26 | 59.19 | $58.83 | 19138 |
| 2024-04-25 | 59.32 | $58.32 | 16800 |
| 2024-04-24 | 59.47 | $58.67 | 14500 |
| 2024-04-23 | 59.56 | $58.61 | 3200 |
| 2024-04-22 | 59.67 | $57.90 | 10600 |
| 2024-04-19 | 59.81 | $57.39 | 15213 |
| 2024-04-18 | 60.00 | $57.66 | 18113 |
| 2024-04-17 | 60.15 | $57.74 | 16319 |
| 2024-04-16 | 60.27 | $58.19 | 6700 |
| 2024-04-15 | 60.35 | $58.41 | 3800 |
| 2024-04-12 | 60.41 | $59.03 | 14000 |
| 2024-04-11 | 60.44 | $59.97 | 6944 |
| 2024-04-10 | 60.45 | $59.67 | 9300 |
| 2024-04-09 | 60.49 | $60.50 | 7945 |
| 2024-04-08 | 60.45 | $60.41 | 2000 |
| 2024-04-05 | 60.42 | $60.38 | 6800 |
| 2024-04-04 | 60.42 | $59.83 | 7800 |
| 2024-04-03 | 60.41 | $60.62 | 4729 |
| 2024-04-02 | 60.35 | $60.52 | 8905 |
| 2024-04-01 | 60.32 | $61.16 | 35307 |
| 2024-03-28 | 60.26 | $61.43 | 5100 |
| 2024-03-27 | 60.16 | $61.26 | 9400 |
| 2024-03-26 | 60.06 | $60.58 | 21400 |
| 2024-03-25 | 60.00 | $60.66 | 28700 |
| 2024-03-22 | 59.92 | $60.86 | 33900 |
| 2024-03-21 | 59.84 | $61.10 | 7128 |
| 2024-03-20 | 59.74 | $60.77 | 1700 |
| 2024-03-19 | 59.60 | $60.06 | 9628 |
| 2024-03-18 | 59.50 | $59.75 | 9536 |
| 2024-03-15 | 59.44 | $59.54 | 14506 |
| 2024-03-14 | 59.40 | $59.81 | 109028 |
| 2024-03-13 | 59.33 | $60.18 | 17100 |
| 2024-03-12 | 59.20 | $60.30 | 13929 |
| 2024-03-11 | 59.13 | $59.78 | 13824 |
| 2024-03-08 | 59.07 | $59.88 | 12612 |
| 2024-03-07 | 58.98 | $60.25 | 17000 |
| 2024-03-06 | 58.86 | $59.69 | 8425 |
| 2024-03-05 | 58.75 | $59.46 | 30900 |
| 2024-03-04 | 58.65 | $59.90 | 35800 |
| 2024-03-01 | 58.55 | $59.95 | 10700 |
| 2024-02-29 | 58.41 | $59.47 | 19600 |
| 2024-02-28 | 58.27 | $59.18 | 36300 |
| 2024-02-27 | 58.19 | $59.32 | 19100 |
| 2024-02-26 | 58.11 | $59.11 | 4217 |
| 2024-02-23 | 58.02 | $59.24 | 4700 |
| 2024-02-22 | 57.92 | $59.12 | 6800 |
| 2024-02-21 | 57.81 | $58.06 | 1900 |
| 2024-02-20 | 57.76 | $58.07 | 11127 |
| 2024-02-16 | 57.71 | $58.43 | 7900 |
| 2024-02-15 | 57.62 | $58.82 | 8500 |
| 2024-02-14 | 57.47 | $58.34 | 8123 |
| 2024-02-13 | 57.32 | $57.69 | 9200 |
| 2024-02-12 | 57.22 | $58.77 | 914 |
| 2024-02-09 | 57.08 | $58.57 | 4300 |
| 2024-02-08 | 56.94 | $58.10 | 7500 |
| 2024-02-07 | 56.84 | $57.96 | 21337 |
| 2024-02-06 | 56.72 | $57.53 | 6200 |
| 2024-02-05 | 56.64 | $57.42 | 7435 |
| 2024-02-02 | 56.52 | $57.82 | 10101 |
| 2024-02-01 | 56.38 | $57.21 | 12400 |
| 2024-01-31 | 56.27 | $56.64 | 10611 |
| 2024-01-30 | 56.23 | $57.67 | 5200 |
| 2024-01-29 | 56.16 | $57.72 | 3200 |
| 2024-01-26 | 56.09 | $57.24 | 6900 |
| 2024-01-25 | 56.05 | $57.27 | 14104 |
| 2024-01-24 | 56.00 | $56.94 | 26800 |
| 2024-01-23 | 55.95 | $57.03 | 14700 |
| 2024-01-22 | 55.89 | $57.03 | 6839 |
| 2024-01-19 | 55.79 | $56.59 | 19548 |
| 2024-01-18 | 55.76 | $55.88 | 12121 |
| 2024-01-17 | 55.74 | $55.36 | 11500 |
| 2024-01-16 | 55.76 | $55.68 | 9223 |
| 2024-01-12 | 55.76 | $55.84 | 1834 |
| 2024-01-11 | 55.72 | $55.93 | 13800 |
| 2024-01-10 | 55.64 | $55.98 | 4228 |
| 2024-01-09 | 55.54 | $55.67 | 9400 |
| 2024-01-08 | 55.44 | $55.84 | 2643 |
| 2024-01-05 | 55.32 | $55.08 | 8640 |
| 2024-01-04 | 55.22 | $54.96 | 15700 |
| 2024-01-03 | 55.13 | $55.07 | 8700 |
| 2024-01-02 | 55.04 | $55.82 | 21022 |
| 2023-12-29 | 54.91 | $56.19 | 16433 |
| 2023-12-28 | 54.74 | $56.42 | 7432 |
| 2023-12-27 | 54.54 | $56.36 | 49512 |
| 2023-12-26 | 54.34 | $56.25 | 5500 |
| 2023-12-22 | 54.15 | $55.95 | 20137 |
| 2023-12-21 | 53.97 | $55.83 | 5600 |
| 2023-12-20 | 53.80 | $55.16 | 25818 |
| 2023-12-19 | 53.65 | $55.99 | 22100 |
| 2023-12-18 | 53.47 | $55.51 | 7100 |
| 2023-12-15 | 53.29 | $55.61 | 15943 |
| 2023-12-14 | 53.10 | $55.76 | 7500 |
| 2023-12-13 | 52.91 | $55.08 | 6711 |
| 2023-12-12 | 52.74 | $54.21 | 10800 |
| 2023-12-11 | 52.55 | $54.04 | 7702 |
| 2023-12-08 | 52.38 | $53.71 | 14210 |
| 2023-12-07 | 52.18 | $53.46 | 14102 |
| 2023-12-06 | 52.02 | $52.97 | 21243 |
| 2023-12-05 | 51.88 | $53.11 | 14800 |
| 2023-12-04 | 51.73 | $53.31 | 4808 |
| 2023-12-01 | 51.58 | $53.33 | 7600 |
| 2023-11-30 | 51.38 | $52.73 | 4000 |
| 2023-11-29 | 51.17 | $52.45 | 22339 |
| 2023-11-28 | 50.95 | $52.35 | 8600 |
| 2023-11-27 | 50.72 | $52.41 | 19435 |
| 2023-11-24 | 50.46 | $52.46 | 6634 |
| 2023-11-22 | 50.21 | $52.40 | 4900 |
| 2023-11-21 | 49.98 | $52.14 | 5800 |
| 2023-11-20 | 49.81 | $52.34 | 16900 |
| 2023-11-17 | 49.60 | $51.97 | 6800 |
| 2023-11-16 | 49.43 | $51.76 | 11742 |
| 2023-11-15 | 49.29 | $51.92 | 17100 |
| 2023-11-14 | 49.17 | $51.72 | 17400 |
| 2023-11-13 | 49.11 | $50.45 | 4900 |
| 2023-11-10 | 49.10 | $50.54 | 3921 |
| 2023-11-09 | 49.05 | $49.77 | 8440 |
| 2023-11-08 | 49.06 | $50.22 | 7714 |
| 2023-11-07 | 49.07 | $50.27 | 20800 |
| 2023-11-06 | 49.07 | $50.14 | 7325 |
| 2023-11-03 | 49.05 | $50.18 | 4710 |
| 2023-11-02 | 49.03 | $49.42 | 8000 |
| 2023-11-01 | 49.01 | $48.52 | 10900 |
| 2023-10-31 | 49.05 | $48.06 | 2600 |
| 2023-10-30 | 49.09 | $47.68 | 8800 |
| 2023-10-27 | 49.18 | $47.19 | 7242 |
| 2023-10-26 | 49.29 | $47.51 | 8400 |
| 2023-10-25 | 49.40 | $47.88 | 30500 |
| 2023-10-24 | 49.47 | $48.59 | 15746 |
| 2023-10-23 | 49.50 | $48.25 | 15927 |
| 2023-10-20 | 49.58 | $48.46 | 1700 |
| 2023-10-19 | 49.65 | $49.04 | 29219 |
| 2023-10-18 | 49.68 | $49.60 | 7836 |
| 2023-10-17 | 49.74 | $50.41 | 4600 |
| 2023-10-16 | 49.78 | $50.22 | 10709 |
| 2023-10-13 | 49.83 | $49.58 | 16335 |
| 2023-10-12 | 49.91 | $49.96 | 10112 |
| 2023-10-11 | 50.00 | $50.44 | 10700 |
| 2023-10-10 | 50.04 | $50.20 | 4500 |
| 2023-10-09 | 50.10 | $49.88 | 22714 |
| 2023-10-06 | 50.18 | $49.66 | 12500 |
| 2023-10-05 | 50.26 | $49.14 | 2800 |
| 2023-10-04 | 50.36 | $49.22 | 4211 |
| 2023-10-03 | 50.48 | $48.79 | 30400 |
| 2023-10-02 | 50.63 | $49.50 | 12505 |
| 2023-09-29 | 50.78 | $49.56 | 15003 |
| 2023-09-28 | 50.90 | $49.70 | 4021 |
| 2023-09-27 | 51.03 | $49.22 | 15443 |
| 2023-09-26 | 51.17 | $49.19 | 4400 |
| 2023-09-25 | 51.27 | $49.92 | 10716 |
| 2023-09-22 | 51.32 | $49.70 | 12517 |
| 2023-09-21 | 51.36 | $49.80 | 55209 |
| 2023-09-20 | 51.44 | $50.73 | 16400 |
| 2023-09-19 | 51.43 | $51.12 | 5034 |
| 2023-09-18 | 51.43 | $51.19 | 7500 |
| 2023-09-15 | 51.40 | $51.19 | 8009 |
| 2023-09-14 | 51.38 | $51.79 | 12000 |
| 2023-09-13 | 51.34 | $51.28 | 26300 |
| 2023-09-12 | 51.36 | $51.32 | 223100 |
| 2023-09-11 | 51.40 | $51.55 | 2400 |
| 2023-09-08 | 51.42 | $51.26 | 27811 |
| 2023-09-07 | 51.46 | $51.23 | 14300 |
| 2023-09-06 | 51.50 | $51.50 | 8800 |
| 2023-09-05 | 51.55 | $51.87 | 9500 |
| 2023-09-01 | 51.60 | $52.38 | 4002 |
| 2023-08-31 | 51.59 | $52.15 | 6100 |
| 2023-08-30 | 51.62 | $52.17 | 3013 |
| 2023-08-29 | 51.65 | $51.96 | 6000 |
| 2023-08-28 | 51.72 | $51.23 | 4700 |
| 2023-08-25 | 51.83 | $50.89 | 3600 |
| 2023-08-24 | 51.96 | $50.66 | 4447 |
| 2023-08-23 | 52.08 | $51.25 | 6927 |
| 2023-08-22 | 52.18 | $50.70 | 11200 |
| 2023-08-21 | 52.30 | $50.96 | 1600 |
| 2023-08-18 | 52.41 | $50.67 | 5504 |
| 2023-08-17 | 52.52 | $50.72 | 4400 |
| 2023-08-16 | 52.64 | $51.14 | 21231 |
| 2023-08-15 | 52.75 | $51.58 | 7811 |
| 2023-08-14 | 52.83 | $52.14 | 544 |
| 2023-08-11 | 52.86 | $51.94 | 7012 |
| 2023-08-10 | 52.88 | $52.05 | 4700 |
| 2023-08-09 | 52.90 | $52.07 | 2500 |
| 2023-08-08 | 52.90 | $52.47 | 2109 |
| 2023-08-07 | 52.87 | $52.79 | 16900 |
| 2023-08-04 | 52.79 | $52.33 | 7201 |
| 2023-08-03 | 52.73 | $52.64 | 9900 |
| 2023-08-02 | 52.65 | $52.73 | 10000 |
| 2023-08-01 | 52.58 | $53.41 | 6600 |
| 2023-07-31 | 52.50 | $53.54 | 11640 |
| 2023-07-28 | 52.41 | $53.46 | 9514 |
| 2023-07-27 | 52.29 | $52.95 | 4634 |
| 2023-07-26 | 52.18 | $53.30 | 10144 |
| 2023-07-25 | 52.06 | $53.20 | 13400 |
| 2023-07-24 | 51.91 | $53.08 | 3430 |
| 2023-07-21 | 51.76 | $52.93 | 1118 |
| 2023-07-20 | 51.65 | $52.98 | 14224 |
| 2023-07-19 | 51.53 | $53.39 | 13400 |
| 2023-07-18 | 51.40 | $53.20 | 16700 |
| 2023-07-17 | 51.30 | $52.68 | 4300 |
| 2023-07-14 | 51.24 | $52.34 | 23103 |
| 2023-07-13 | 51.17 | $52.52 | 7029 |
| 2023-07-12 | 51.09 | $52.10 | 14103 |
| 2023-07-11 | 51.01 | $51.73 | 3331 |
| 2023-07-10 | 50.92 | $51.32 | 5130 |
| 2023-07-07 | 50.86 | $51.02 | 17446 |
| 2023-07-06 | 50.80 | $51.03 | 15543 |
| 2023-07-05 | 50.74 | $51.50 | 6400 |
| 2023-07-03 | 50.64 | $51.76 | 2730 |
| 2023-06-30 | 50.54 | $51.63 | 20531 |
| 2023-06-29 | 50.39 | $51.11 | 5500 |
| 2023-06-28 | 50.25 | $50.79 | 20500 |
| 2023-06-27 | 50.15 | $50.83 | 8000 |
| 2023-06-26 | 50.05 | $50.17 | 8500 |
| 2023-06-23 | 49.95 | $50.26 | 10318 |
| 2023-06-22 | 49.83 | $50.65 | 20225 |
| 2023-06-21 | 49.72 | $50.55 | 11400 |
| 2023-06-20 | 49.63 | $50.82 | 6500 |
| 2023-06-16 | 49.52 | $51.26 | 20800 |
| 2023-06-15 | 49.40 | $51.45 | 7100 |
| 2023-06-14 | 49.25 | $50.83 | 16500 |
| 2023-06-13 | 49.10 | $50.93 | 7500 |
| 2023-06-12 | 48.96 | $50.48 | 14222 |
| 2023-06-09 | 48.83 | $50.02 | 17900 |
| 2023-06-08 | 48.72 | $50.05 | 27600 |
| 2023-06-07 | 48.62 | $49.90 | 26800 |
| 2023-06-06 | 48.52 | $49.87 | 53830 |
| 2023-06-05 | 48.43 | $49.47 | 9269 |
| 2023-06-02 | 48.35 | $49.69 | 5224 |
| 2023-06-01 | 48.22 | $48.75 | 14100 |
| 2023-05-31 | 48.17 | $48.30 | 14809 |
| 2023-05-30 | 48.15 | $48.74 | 12621 |
| 2023-05-26 | 48.14 | $48.81 | 5717 |
| 2023-05-25 | 48.13 | $48.17 | 2500 |
| 2023-05-24 | 48.12 | $47.88 | 22548 |
| 2023-05-23 | 48.09 | $48.34 | 16900 |
| 2023-05-22 | 48.05 | $48.77 | 20728 |
| 2023-05-19 | 48.02 | $48.72 | 9300 |
| 2023-05-18 | 48.01 | $48.92 | 9100 |
| 2023-05-17 | 47.98 | $48.43 | 3600 |
| 2023-05-16 | 47.98 | $47.76 | 5210 |
| 2023-05-15 | 48.02 | $48.10 | 8500 |
| 2023-05-12 | 48.05 | $47.85 | 2347 |
| 2023-05-11 | 48.07 | $47.93 | 5500 |
| 2023-05-10 | 48.09 | $47.98 | 6444 |
| 2023-05-09 | 48.08 | $47.86 | 17800 |
| 2023-05-08 | 48.09 | $48.05 | 4315 |
| 2023-05-05 | 48.09 | $48.04 | 8800 |
| 2023-05-04 | 48.07 | $47.09 | 19500 |
| 2023-05-03 | 48.10 | $47.61 | 8800 |
| 2023-05-02 | 48.11 | $47.96 | 10600 |
| 2023-05-01 | 48.12 | $48.54 | 9521 |
| 2023-04-28 | 48.11 | $48.50 | 27543 |
| 2023-04-27 | 48.06 | $48.10 | 12500 |
| 2023-04-26 | 48.03 | $47.26 | 24400 |
| 2023-04-25 | 48.00 | $47.45 | 24249 |
| 2023-04-24 | 47.97 | $48.33 | 16847 |
| 2023-04-21 | 47.87 | $48.34 | 64845 |
| 2023-04-20 | 47.78 | $48.37 | 17300 |
| 2023-04-19 | 47.69 | $48.55 | 20600 |
| 2023-04-18 | 47.63 | $48.58 | 14313 |
| 2023-04-17 | 47.53 | $48.52 | 15011 |
| 2023-04-14 | 47.41 | $48.32 | 36200 |
| 2023-04-13 | 47.34 | $48.39 | 12625 |
| 2023-04-12 | 47.22 | $47.82 | 50927 |
| 2023-04-11 | 47.15 | $48.06 | 24500 |
| 2023-04-10 | 47.03 | $47.89 | 25200 |
| 2023-04-06 | 46.94 | $47.70 | 37045 |
| 2023-04-05 | 46.91 | $47.61 | 68439 |
| 2023-04-04 | 46.94 | $47.81 | 43200 |
| 2023-04-03 | 46.96 | $48.32 | 11837 |
| 2023-03-31 | 46.98 | $48.30 | 16000 |
| 2023-03-30 | 47.02 | $47.57 | 24500 |
| 2023-03-29 | 47.06 | $47.37 | 53628 |
| 2023-03-28 | 47.09 | $46.70 | 20300 |
| 2023-03-27 | 47.17 | $46.75 | 5801 |
| 2023-03-24 | 47.25 | $46.52 | 104230 |
| 2023-03-23 | 47.34 | $46.46 | 54500 |
| 2023-03-22 | 47.45 | $46.59 | 46600 |
| 2023-03-21 | 47.54 | $47.35 | 54600 |
| 2023-03-20 | 47.60 | $46.60 | 23920 |
| 2023-03-17 | 47.75 | $46.15 | 17800 |
| 2023-03-16 | 47.93 | $46.84 | 308838 |
| 2023-03-15 | 48.10 | $45.92 | 10700 |
| 2023-03-14 | 48.31 | $46.43 | 13544 |
| 2023-03-13 | 48.49 | $45.67 | 4700 |
| 2023-03-10 | 48.67 | $46.19 | 1736 |
| 2023-03-09 | 48.83 | $47.12 | 15941 |
| 2023-03-08 | 48.97 | $48.17 | 6500 |
| 2023-03-07 | 49.09 | $48.13 | 6627 |
| 2023-03-06 | 49.18 | $48.82 | 7200 |
| 2023-03-03 | 49.25 | $48.99 | 35324 |
| 2023-03-02 | 49.34 | $48.33 | 21400 |
| 2023-03-01 | 49.42 | $48.13 | 13200 |
| 2023-02-28 | 49.47 | $48.29 | 8800 |
| 2023-02-27 | 49.48 | $48.35 | 7100 |
| 2023-02-24 | 49.51 | $48.20 | 2200 |
| 2023-02-23 | 49.54 | $48.67 | 13300 |
| 2023-02-22 | 49.52 | $48.48 | 21800 |
| 2023-02-21 | 49.51 | $48.53 | 4600 |
| 2023-02-17 | 49.51 | $49.66 | 4700 |
| 2023-02-16 | 49.41 | $49.68 | 1724 |
| 2023-02-15 | 49.27 | $50.24 | 4700 |
| 2023-02-14 | 49.12 | $50.08 | 1400 |
| 2023-02-13 | 49.01 | $50.00 | 10442 |
| 2023-02-10 | 48.92 | $49.40 | 7600 |
| 2023-02-09 | 48.84 | $49.39 | 15143 |
| 2023-02-08 | 48.76 | $49.87 | 5800 |
| 2023-02-07 | 48.62 | $50.50 | 500 |
| 2023-02-06 | 48.43 | $49.89 | 340 |
| 2023-02-03 | 48.28 | $50.34 | 6500 |
| 2023-02-02 | 48.04 | $50.71 | 1631 |
| 2023-02-01 | 47.81 | $49.89 | 35400 |
| 2023-01-31 | 47.60 | $49.28 | 7800 |
| 2023-01-30 | 47.43 | $48.39 | 6800 |
| 2023-01-27 | 47.30 | $48.96 | 5301 |
| 2023-01-26 | 47.11 | $48.80 | 9900 |
| 2023-01-25 | 46.95 | $48.36 | 12215 |
| 2023-01-24 | 46.82 | $48.32 | 900 |
| 2023-01-23 | 46.68 | $48.39 | 5200 |
| 2023-01-20 | 46.57 | $47.70 | 2900 |
| 2023-01-19 | 46.46 | $46.82 | 5400 |
| 2023-01-18 | 46.40 | $47.29 | 6200 |
| 2023-01-17 | 46.33 | $47.95 | 9527 |
| 2023-01-13 | 46.25 | $48.10 | 7623 |
| 2023-01-12 | 46.24 | $47.90 | 14712 |
| 2023-01-11 | 46.25 | $47.71 | 35000 |
| 2023-01-10 | 46.25 | $47.12 | 1717 |
| 2023-01-09 | 46.26 | $46.72 | 9600 |
| 2023-01-06 | 46.30 | $46.79 | 22500 |
| 2023-01-05 | 46.32 | $45.67 | 75400 |
| 2023-01-04 | 46.40 | $46.09 | 63400 |
| 2023-01-03 | 46.49 | $45.70 | 6735 |
| 2022-12-30 | 46.65 | $45.74 | 30900 |
| 2022-12-29 | 46.81 | $45.90 | 6724 |
| 2022-12-28 | 46.96 | $45.05 | 43100 |
| 2022-12-27 | 47.09 | $45.61 | 12805 |
| 2022-12-23 | 47.19 | $45.79 | 42400 |
| 2022-12-22 | 47.31 | $45.59 | 9819 |
| 2022-12-21 | 47.45 | $46.21 | 13600 |
| 2022-12-20 | 47.54 | $45.50 | 5523 |
| 2022-12-19 | 47.63 | $45.48 | 80834 |
| 2022-12-16 | 47.73 | $45.96 | 12326 |
| 2022-12-15 | 47.79 | $46.40 | 6608 |
| 2022-12-14 | 47.85 | $47.82 | 15200 |
| 2022-12-13 | 47.85 | $48.07 | 3300 |
| 2022-12-12 | 47.82 | $47.82 | 5600 |
| 2022-12-09 | 47.82 | $47.20 | 8607 |
| 2022-12-08 | 47.83 | $47.54 | 2607 |
| 2022-12-07 | 47.70 | $47.26 | 2130 |
| 2022-12-06 | 47.63 | $47.28 | 9930 |
| 2022-12-05 | 47.54 | $47.93 | 5900 |
| 2022-12-02 | 47.40 | $48.87 | 5120 |
| 2022-12-01 | 47.18 | $48.93 | 2834 |
| 2022-11-30 | 46.98 | $48.91 | 9629 |
| 2022-11-29 | 46.84 | $47.58 | 3000 |
| 2022-11-28 | 46.77 | $47.58 | 2600 |
| 2022-11-25 | 46.71 | $48.30 | 600 |
| 2022-11-23 | 46.56 | $48.27 | 9400 |
| 2022-11-22 | 46.41 | $48.05 | 12044 |
| 2022-11-21 | 46.30 | $47.37 | 11800 |
| 2022-11-18 | 46.17 | $47.48 | 62100 |
| 2022-11-17 | 46.01 | $47.23 | 75000 |
| 2022-11-16 | 45.81 | $47.41 | 6700 |
| 2022-11-15 | 45.63 | $47.86 | 15727 |
| 2022-11-14 | 45.45 | $47.49 | 16300 |
| 2022-11-11 | 45.27 | $47.90 | 24219 |
| 2022-11-10 | 45.01 | $47.41 | 87140 |
| 2022-11-09 | 44.82 | $44.92 | 51600 |
| 2022-11-08 | 44.71 | $45.79 | 10500 |
| 2022-11-07 | 44.56 | $45.53 | 13000 |
| 2022-11-04 | 44.43 | $45.10 | 11538 |
| 2022-11-03 | 44.34 | $44.43 | 13140 |
| 2022-11-02 | 44.34 | $44.95 | 13800 |
| 2022-11-01 | 44.34 | $46.09 | 11000 |
| 2022-10-31 | 44.28 | $46.17 | 47526 |
| 2022-10-28 | 44.15 | $46.42 | 7646 |
| 2022-10-27 | 43.96 | $45.26 | 25222 |
| 2022-10-26 | 43.84 | $45.43 | 6825 |
| 2022-10-25 | 43.77 | $45.66 | 26714 |
| 2022-10-24 | 43.64 | $44.86 | 16700 |
| 2022-10-21 | 43.54 | $44.29 | 49600 |
| 2022-10-20 | 43.50 | $43.26 | 121900 |
| 2022-10-19 | 43.55 | $43.77 | 25000 |
| 2022-10-18 | 43.60 | $44.29 | 42106 |
| 2022-10-17 | 43.66 | $43.80 | 25000 |
| 2022-10-14 | 43.78 | $42.79 | 110126 |
| 2022-10-13 | 43.93 | $43.67 | 27900 |
| 2022-10-12 | 44.06 | $42.63 | 126800 |
| 2022-10-11 | 44.26 | $42.78 | 11300 |
| 2022-10-10 | 44.44 | $43.03 | 374100 |
| 2022-10-07 | 44.72 | $43.25 | 4839 |
| 2022-10-06 | 44.96 | $44.49 | 22100 |
| 2022-10-05 | 45.10 | $44.82 | 36800 |
| 2022-10-04 | 45.20 | $45.02 | 23504 |
| 2022-10-03 | 45.25 | $43.55 | 29512 |
| 2022-09-30 | 45.38 | $42.48 | 15606 |
| 2022-09-29 | 45.59 | $43.02 | 31100 |
| 2022-09-28 | 45.77 | $43.91 | 13900 |
| 2022-09-27 | 45.92 | $43.02 | 45808 |
| 2022-09-26 | 46.14 | $43.02 | 50200 |
| 2022-09-23 | 46.39 | $43.48 | 18700 |
| 2022-09-22 | 46.68 | $44.18 | 19000 |
| 2022-09-21 | 46.91 | $44.85 | 17747 |
| 2022-09-20 | 47.10 | $45.45 | 7010 |
| 2022-09-19 | 47.27 | $46.20 | 1700 |
| 2022-09-16 | 47.46 | $45.82 | 23000 |
| 2022-09-15 | 47.70 | $46.25 | 64628 |
| 2022-09-14 | 47.91 | $46.49 | 162800 |
| 2022-09-13 | 48.13 | $46.49 | 14111 |
| 2022-09-12 | 48.35 | $48.53 | 600 |
| 2022-09-09 | 48.45 | $48.08 | 12611 |
| 2022-09-08 | 48.53 | $47.30 | 2400 |
| 2022-09-07 | 48.65 | $46.87 | 31031 |
| 2022-09-06 | 48.73 | $45.93 | 12900 |
| 2022-09-02 | 48.88 | $46.18 | 15700 |
| 2022-09-01 | 49.01 | $46.67 | 18100 |
| 2022-08-31 | 49.11 | $46.69 | 1800 |
| 2022-08-30 | 49.22 | $46.94 | 16309 |
| 2022-08-29 | 49.28 | $47.46 | 6513 |
| 2022-08-26 | 49.33 | $47.84 | 10200 |
| 2022-08-25 | 49.36 | $49.46 | 6200 |
| 2022-08-24 | 49.28 | $48.76 | 6400 |
| 2022-08-23 | 49.22 | $48.68 | 3900 |
| 2022-08-22 | 49.09 | $48.77 | 2400 |
| 2022-08-19 | 48.99 | $49.90 | 25739 |
| 2022-08-18 | 48.84 | $50.62 | 2106 |
| 2022-08-17 | 48.67 | $50.48 | 3025 |
| 2022-08-16 | 48.50 | $50.98 | 6800 |
| 2022-08-15 | 48.28 | $50.76 | 7235 |
| 2022-08-12 | 48.01 | $50.55 | 4300 |
| 2022-08-11 | 47.76 | $49.74 | 28200 |
| 2022-08-10 | 47.50 | $49.67 | 11900 |
| 2022-08-09 | 47.27 | $48.48 | 12000 |
| 2022-08-08 | 47.10 | $48.91 | 8335 |
| 2022-08-05 | 46.92 | $48.81 | 4800 |
| 2022-08-04 | 46.78 | $48.78 | 17500 |
| 2022-08-03 | 46.64 | $48.87 | 4100 |
| 2022-08-02 | 46.46 | $48.05 | 15800 |
| 2022-08-01 | 46.32 | $48.47 | 18134 |
| 2022-07-29 | 46.14 | $48.49 | 6401 |
| 2022-07-28 | 45.93 | $47.90 | 14647 |
| 2022-07-27 | 45.79 | $47.39 | 17500 |
| 2022-07-26 | 45.67 | $46.20 | 16800 |
| 2022-07-25 | 45.66 | $46.84 | 2505 |
| 2022-07-22 | 45.62 | $46.80 | 21000 |
| 2022-07-21 | 45.51 | $47.32 | 14305 |
| 2022-07-20 | 45.36 | $46.95 | 7000 |
| 2022-07-19 | 45.23 | $46.60 | 10926 |
| 2022-07-18 | 45.07 | $45.29 | 10816 |
| 2022-07-15 | 44.97 | $45.56 | 16900 |
| 2022-07-14 | 44.93 | $44.68 | 3300 |
| 2022-07-13 | 44.90 | $44.92 | 5300 |
| 2022-07-12 | 44.86 | $45.13 | 21819 |
| 2022-07-11 | 44.90 | $45.38 | 28623 |
| 2022-07-08 | 45.00 | $46.00 | 9808 |
| 2022-07-07 | 45.13 | $46.03 | 59726 |
| 2022-07-06 | 45.28 | $45.23 | 29900 |
| 2022-07-05 | 45.45 | $45.14 | 21500 |
| 2022-07-01 | 45.62 | $44.88 | 52627 |
| 2022-06-30 | 45.84 | $44.45 | 52600 |
| 2022-06-29 | 46.03 | $44.96 | 7030 |
| 2022-06-28 | 46.22 | $45.04 | 15700 |
| 2022-06-27 | 46.42 | $45.94 | 6600 |
| 2022-06-24 | 46.52 | $46.12 | 1600 |
| 2022-06-23 | 46.56 | $44.63 | 17726 |
| 2022-06-22 | 46.64 | $44.31 | 3845 |
| 2022-06-21 | 46.76 | $44.26 | 33300 |
| 2022-06-17 | 46.84 | $43.51 | 32300 |
| 2022-06-16 | 46.96 | $43.15 | 17500 |
| 2022-06-15 | 47.12 | $44.78 | 32148 |
| 2022-06-14 | 47.29 | $44.12 | 12700 |
| 2022-06-13 | 47.44 | $44.13 | 24715 |
| 2022-06-10 | 47.60 | $45.93 | 5300 |
| 2022-06-09 | 47.62 | $47.43 | 6138 |
| 2022-06-08 | 47.56 | $48.46 | 4200 |
| 2022-06-07 | 47.49 | $49.11 | 1500 |
| 2022-06-06 | 47.39 | $48.72 | 3000 |
| 2022-06-03 | 47.37 | $48.51 | 703 |
| 2022-06-02 | 47.40 | $49.25 | 39000 |
| 2022-06-01 | 47.47 | $48.30 | 25500 |
| 2022-05-31 | 47.52 | $48.77 | 3331 |
| 2022-05-27 | 47.53 | $49.06 | 35628 |
| 2022-05-26 | 47.50 | $47.94 | 12826 |
| 2022-05-25 | 47.62 | $46.82 | 15851 |
| 2022-05-24 | 47.74 | $46.17 | 18421 |
| 2022-05-23 | 47.88 | $46.73 | 39600 |
| 2022-05-20 | 48.07 | $45.88 | 335 |
| 2022-05-19 | 48.28 | $46.03 | 20411 |
| 2022-05-18 | 48.56 | $46.20 | 8008 |
| 2022-05-17 | 48.87 | $48.28 | 13603 |
| 2022-05-16 | 49.06 | $47.11 | 1700 |
| 2022-05-13 | 49.27 | $47.37 | 133200 |
| 2022-05-12 | 49.47 | $46.32 | 30133 |
| 2022-05-11 | 49.74 | $46.18 | 66300 |
| 2022-05-10 | 49.99 | $47.08 | 1000 |
| 2022-05-09 | 50.21 | $47.08 | 10700 |
| 2022-05-06 | 50.45 | $48.41 | 12847 |
| 2022-05-05 | 50.64 | $48.92 | 17400 |
| 2022-05-04 | 50.79 | $50.71 | 8800 |
| 2022-05-03 | 50.88 | $49.31 | 13014 |
| 2022-05-02 | 51.09 | $48.98 | 6400 |
| 2022-04-29 | 51.29 | $48.57 | 19800 |
| 2022-04-28 | 51.52 | $50.27 | 600 |
| 2022-04-27 | 51.70 | $49.15 | 35600 |
| 2022-04-26 | 51.97 | $49.11 | 16100 |
| 2022-04-25 | 52.20 | $50.53 | 13600 |
| 2022-04-22 | 52.34 | $50.06 | 5548 |
| 2022-04-21 | 52.50 | $51.54 | 7100 |
| 2022-04-20 | 52.55 | $52.35 | 8800 |
| 2022-04-19 | 52.60 | $52.19 | 4000 |
| 2022-04-18 | 52.62 | $51.23 | 20100 |
| 2022-04-14 | 52.71 | $51.32 | 24926 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
87.46
2026-07-23
Close Price
$86.68
Vol: 7619
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
43.93
Average
60.55
Maximum
87.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 87.46 | $86.68 | 7619 |
| 2026-07-22 | 87.54 | $87.69 | 2224 |
| 2026-07-21 | 87.53 | $87.92 | 11824 |
| 2026-07-20 | 87.49 | $86.87 | 12000 |
| 2026-07-17 | 87.55 | $87.19 | 2846 |
| 2026-07-16 | 87.59 | $88.06 | 5900 |
| 2026-07-15 | 87.54 | $88.33 | 8200 |
| 2026-07-14 | 87.46 | $88.17 | 7300 |
| 2026-07-13 | 87.38 | $87.69 | 8500 |
| 2026-07-10 | 87.35 | $88.44 | 7100 |
| 2026-07-09 | 87.24 | $87.96 | 7400 |
| 2026-07-08 | 87.16 | $86.98 | 3800 |
| 2026-07-07 | 87.18 | $87.30 | 7500 |
| 2026-07-06 | 87.17 | $88.08 | 11900 |
| 2026-07-02 | 87.07 | $87.53 | 8500 |
| 2026-07-01 | 87.02 | $87.95 | 5300 |
| 2026-06-30 | 86.92 | $88.52 | 14000 |
| 2026-06-29 | 86.75 | $87.82 | 8307 |
| 2026-06-26 | 86.64 | $86.93 | 4941 |
| 2026-06-25 | 86.61 | $87.25 | 8500 |
| 2026-06-24 | 86.54 | $86.69 | 18400 |
| 2026-06-23 | 86.53 | $86.68 | 2448 |
| 2026-06-22 | 86.51 | $88.03 | 9800 |
| 2026-06-18 | 86.35 | $87.98 | 8003 |
| 2026-06-17 | 86.18 | $86.70 | 13900 |
| 2026-06-16 | 86.13 | $87.73 | 4300 |
| 2026-06-15 | 85.96 | $88.33 | 24200 |
| 2026-06-12 | 85.71 | $86.87 | 8128 |
| 2026-06-11 | 85.59 | $86.38 | 7200 |
| 2026-06-10 | 85.51 | $84.36 | 22700 |
| 2026-06-09 | 85.63 | $85.54 | 8800 |
| 2026-06-08 | 85.63 | $85.84 | 6646 |
| 2026-06-05 | 85.61 | $85.42 | 22625 |
| 2026-06-04 | 85.63 | $87.76 | 7200 |
| 2026-06-03 | 85.41 | $87.44 | 3946 |
| 2026-06-02 | 85.20 | $87.82 | 5300 |
| 2026-06-01 | 84.92 | $87.33 | 4200 |
| 2026-05-29 | 84.67 | $87.21 | 3800 |
| 2026-05-28 | 84.40 | $87.06 | 7641 |
| 2026-05-27 | 84.12 | $86.68 | 10737 |
| 2026-05-26 | 83.85 | $86.67 | 37000 |
| 2026-05-22 | 83.55 | $85.57 | 7204 |
| 2026-05-21 | 83.34 | $85.05 | 7600 |
| 2026-05-20 | 83.16 | $84.71 | 7400 |
| 2026-05-19 | 82.99 | $83.27 | 3318 |
| 2026-05-18 | 82.97 | $83.99 | 4238 |
| 2026-05-15 | 82.86 | $84.21 | 3447 |
| 2026-05-14 | 82.72 | $85.42 | 2800 |
| 2026-05-13 | 82.43 | $84.86 | 2900 |
| 2026-05-12 | 82.18 | $84.42 | 11003 |
| 2026-05-11 | 81.94 | $84.69 | 5930 |
| 2026-05-08 | 81.65 | $84.82 | 12115 |
| 2026-05-07 | 81.32 | $83.97 | 8224 |
| 2026-05-06 | 81.04 | $84.56 | 4825 |
| 2026-05-05 | 80.67 | $82.94 | 14207 |
| 2026-05-04 | 80.43 | $81.91 | 26711 |
| 2026-05-01 | 80.27 | $82.53 | 6120 |
| 2026-04-30 | 80.03 | $82.39 | 11100 |
| 2026-04-29 | 79.78 | $81.44 | 9930 |
| 2026-04-28 | 79.61 | $81.64 | 1700 |
| 2026-04-27 | 79.40 | $82.25 | 23700 |
| 2026-04-24 | 79.10 | $82.19 | 5905 |
| 2026-04-23 | 78.77 | $81.60 | 4600 |
| 2026-04-22 | 78.47 | $81.75 | 11711 |
| 2026-04-21 | 78.13 | $81.14 | 1900 |
| 2026-04-20 | 77.81 | $81.54 | 19323 |
| 2026-04-17 | 77.42 | $81.59 | 11500 |
| 2026-04-16 | 76.98 | $80.24 | 23400 |
| 2026-04-15 | 76.64 | $80.02 | 10400 |
| 2026-04-14 | 76.28 | $79.75 | 5724 |
| 2026-04-13 | 75.91 | $78.81 | 7307 |
| 2026-04-10 | 75.61 | $78.03 | 9727 |
| 2026-04-09 | 75.35 | $78.32 | 17140 |
| 2026-04-08 | 75.04 | $77.57 | 4700 |
| 2026-04-07 | 74.78 | $75.03 | 21700 |
| 2026-04-06 | 74.75 | $75.08 | 36589 |
| 2026-04-02 | 74.71 | $74.71 | 4811 |
| 2026-04-01 | 74.71 | $74.65 | 11300 |
| 2026-03-31 | 74.72 | $73.93 | 6038 |
| 2026-03-30 | 74.80 | $71.65 | 37119 |
| 2026-03-27 | 75.14 | $72.05 | 13828 |
| 2026-03-26 | 75.46 | $73.31 | 13827 |
| 2026-03-25 | 75.69 | $74.72 | 10042 |
| 2026-03-24 | 75.79 | $74.33 | 12700 |
| 2026-03-23 | 75.94 | $74.38 | 5742 |
| 2026-03-20 | 76.11 | $73.37 | 7600 |
| 2026-03-19 | 76.40 | $74.43 | 15100 |
| 2026-03-18 | 76.60 | $74.47 | 14600 |
| 2026-03-17 | 76.83 | $75.53 | 6102 |
| 2026-03-16 | 76.96 | $75.15 | 28800 |
| 2026-03-13 | 77.15 | $74.42 | 9400 |
| 2026-03-12 | 77.44 | $74.80 | 27000 |
| 2026-03-11 | 77.72 | $76.20 | 13814 |
| 2026-03-10 | 77.88 | $76.34 | 22423 |
| 2026-03-09 | 78.04 | $76.54 | 26900 |
| 2026-03-06 | 78.20 | $75.83 | 47300 |
| 2026-03-05 | 78.45 | $77.26 | 15215 |
| 2026-03-04 | 78.58 | $78.09 | 10514 |
| 2026-03-03 | 78.63 | $77.50 | 11900 |
| 2026-03-02 | 78.75 | $78.42 | 37333 |
| 2026-02-27 | 78.78 | $78.42 | 2700 |
| 2026-02-26 | 78.82 | $79.04 | 14614 |
| 2026-02-25 | 78.79 | $79.39 | 11800 |
| 2026-02-24 | 78.73 | $78.78 | 15900 |
| 2026-02-23 | 78.73 | $78.22 | 33800 |
| 2026-02-20 | 78.78 | $79.30 | 40845 |
| 2026-02-19 | 78.72 | $78.71 | 20846 |
| 2026-02-18 | 78.73 | $79.08 | 19004 |
| 2026-02-17 | 78.69 | $78.57 | 17534 |
| 2026-02-13 | 78.70 | $78.45 | 4502 |
| 2026-02-12 | 78.73 | $78.20 | 11600 |
| 2026-02-11 | 78.78 | $79.53 | 11017 |
| 2026-02-10 | 78.70 | $79.40 | 12200 |
| 2026-02-09 | 78.63 | $79.83 | 13400 |
| 2026-02-06 | 78.51 | $79.72 | 307100 |
| 2026-02-05 | 78.38 | $78.15 | 23700 |
| 2026-02-04 | 78.40 | $78.81 | 11010 |
| 2026-02-03 | 78.36 | $79.02 | 34100 |
| 2026-02-02 | 78.29 | $79.46 | 22900 |
| 2026-01-30 | 78.16 | $78.59 | 13700 |
| 2026-01-29 | 78.12 | $79.12 | 10000 |
| 2026-01-28 | 78.01 | $79.08 | 16125 |
| 2026-01-27 | 77.90 | $78.93 | 8317 |
| 2026-01-26 | 77.79 | $78.56 | 8800 |
| 2026-01-23 | 77.71 | $78.18 | 29445 |
| 2026-01-22 | 77.67 | $78.50 | 7839 |
| 2026-01-21 | 77.58 | $78.15 | 14535 |
| 2026-01-20 | 77.52 | $76.94 | 10329 |
| 2026-01-16 | 77.58 | $78.46 | 5427 |
| 2026-01-15 | 77.48 | $78.51 | 13725 |
| 2026-01-14 | 77.38 | $78.02 | 20100 |
| 2026-01-13 | 77.31 | $78.30 | 61300 |
| 2026-01-12 | 77.20 | $78.62 | 6903 |
| 2026-01-09 | 77.06 | $78.55 | 3017 |
| 2026-01-08 | 76.90 | $78.07 | 13000 |
| 2026-01-07 | 76.78 | $77.94 | 7800 |
| 2026-01-06 | 76.65 | $78.27 | 9700 |
| 2026-01-05 | 76.48 | $77.44 | 20620 |
| 2026-01-02 | 76.38 | $76.72 | 10509 |
| 2025-12-31 | 76.35 | $76.30 | 3500 |
| 2025-12-30 | 76.35 | $76.89 | 5935 |
| 2025-12-29 | 76.29 | $77.06 | 3847 |
| 2025-12-26 | 76.21 | $77.37 | 4300 |
| 2025-12-24 | 76.09 | $77.30 | 2500 |
| 2025-12-23 | 75.96 | $77.02 | 13800 |
| 2025-12-22 | 75.85 | $76.88 | 13446 |
| 2025-12-19 | 75.74 | $76.43 | 9000 |
| 2025-12-18 | 75.67 | $75.81 | 14000 |
| 2025-12-17 | 75.66 | $75.19 | 8500 |
| 2025-12-16 | 75.71 | $76.00 | 3557 |
| 2025-12-15 | 75.68 | $76.47 | 4929 |
| 2025-12-12 | 75.59 | $76.59 | 5200 |
| 2025-12-11 | 75.49 | $77.39 | 2332 |
| 2025-12-10 | 75.29 | $77.07 | 3516 |
| 2025-12-09 | 75.10 | $76.13 | 18332 |
| 2025-12-08 | 74.99 | $76.11 | 18500 |
| 2025-12-05 | 74.87 | $76.37 | 6947 |
| 2025-12-04 | 74.72 | $76.08 | 8835 |
| 2025-12-03 | 74.57 | $76.11 | 15800 |
| 2025-12-02 | 74.41 | $75.71 | 3700 |
| 2025-12-01 | 74.28 | $75.47 | 10847 |
| 2025-11-28 | 74.15 | $75.79 | 11269 |
| 2025-11-26 | 73.98 | $75.51 | 11300 |
| 2025-11-25 | 73.82 | $75.00 | 16500 |
| 2025-11-24 | 73.69 | $73.90 | 4700 |
| 2025-11-21 | 73.67 | $72.89 | 7900 |
| 2025-11-20 | 73.75 | $71.80 | 11445 |
| 2025-11-19 | 73.96 | $72.85 | 9409 |
| 2025-11-18 | 74.07 | $72.65 | 4000 |
| 2025-11-17 | 74.22 | $72.96 | 3700 |
| 2025-11-14 | 74.36 | $73.90 | 3639 |
| 2025-11-13 | 74.40 | $74.07 | 6700 |
| 2025-11-12 | 74.44 | $75.33 | 12200 |
| 2025-11-11 | 74.35 | $75.09 | 8472 |
| 2025-11-10 | 74.27 | $74.95 | 9600 |
| 2025-11-07 | 74.20 | $73.93 | 12022 |
| 2025-11-06 | 74.22 | $73.82 | 9600 |
| 2025-11-05 | 74.27 | $74.68 | 9400 |
| 2025-11-04 | 74.22 | $74.10 | 19400 |
| 2025-11-03 | 74.24 | $74.75 | 4130 |
| 2025-10-31 | 74.18 | $74.84 | 11402 |
| 2025-10-30 | 74.11 | $74.68 | 15005 |
| 2025-10-29 | 74.05 | $75.30 | 12224 |
| 2025-10-28 | 73.92 | $75.50 | 11724 |
| 2025-10-27 | 73.76 | $75.41 | 10100 |
| 2025-10-24 | 73.58 | $74.69 | 12000 |
| 2025-10-23 | 73.46 | $73.99 | 4200 |
| 2025-10-22 | 73.41 | $73.65 | 53131 |
| 2025-10-21 | 73.38 | $74.26 | 3917 |
| 2025-10-20 | 73.29 | $74.02 | 32800 |
| 2025-10-17 | 73.21 | $73.16 | 32800 |
| 2025-10-16 | 73.22 | $72.77 | 2300 |
| 2025-10-15 | 73.27 | $73.38 | 3231 |
| 2025-10-14 | 73.26 | $73.10 | 15306 |
| 2025-10-13 | 73.27 | $72.87 | 8700 |
| 2025-10-10 | 73.31 | $71.72 | 9543 |
| 2025-10-09 | 73.48 | $73.76 | 5700 |
| 2025-10-08 | 73.45 | $74.11 | 4712 |
| 2025-10-07 | 73.38 | $73.70 | 11800 |
| 2025-10-06 | 73.35 | $74.24 | 26200 |
| 2025-10-03 | 73.26 | $74.02 | 27116 |
| 2025-10-02 | 73.18 | $73.96 | 26202 |
| 2025-10-01 | 73.09 | $73.80 | 3300 |
| 2025-09-30 | 73.02 | $73.57 | 10300 |
| 2025-09-29 | 72.96 | $73.38 | 1644 |
| 2025-09-26 | 72.92 | $73.26 | 12700 |
| 2025-09-25 | 72.88 | $72.81 | 9812 |
| 2025-09-24 | 72.89 | $73.20 | 7800 |
| 2025-09-23 | 72.86 | $73.54 | 5000 |
| 2025-09-22 | 72.78 | $74.09 | 9000 |
| 2025-09-19 | 72.65 | $73.93 | 48400 |
| 2025-09-18 | 72.51 | $73.89 | 45900 |
| 2025-09-17 | 72.37 | $73.20 | 24200 |
| 2025-09-16 | 72.28 | $73.24 | 22220 |
| 2025-09-15 | 72.18 | $73.35 | 19100 |
| 2025-09-12 | 72.06 | $73.15 | 18384 |
| 2025-09-11 | 71.94 | $73.40 | 31202 |
| 2025-09-10 | 71.79 | $72.55 | 14826 |
| 2025-09-09 | 71.71 | $72.63 | 20128 |
| 2025-09-08 | 71.61 | $72.58 | 2800 |
| 2025-09-05 | 71.51 | $72.42 | 7100 |
| 2025-09-04 | 71.41 | $72.63 | 1844 |
| 2025-09-03 | 71.28 | $71.79 | 8923 |
| 2025-09-02 | 71.23 | $71.47 | 5800 |
| 2025-08-29 | 71.20 | $71.85 | 2800 |
| 2025-08-28 | 71.14 | $72.30 | 4415 |
| 2025-08-27 | 71.01 | $72.16 | 11600 |
| 2025-08-26 | 70.89 | $71.90 | 4600 |
| 2025-08-25 | 70.79 | $71.72 | 4732 |
| 2025-08-22 | 70.69 | $72.00 | 7800 |
| 2025-08-21 | 70.55 | $70.65 | 4100 |
| 2025-08-20 | 70.54 | $70.94 | 1900 |
| 2025-08-19 | 70.50 | $71.14 | 3830 |
| 2025-08-18 | 70.43 | $71.44 | 4100 |
| 2025-08-15 | 70.32 | $71.39 | 4025 |
| 2025-08-14 | 70.21 | $71.77 | 10600 |
| 2025-08-13 | 70.05 | $71.91 | 4600 |
| 2025-08-12 | 69.85 | $71.34 | 3900 |
| 2025-08-11 | 69.69 | $70.15 | 1824 |
| 2025-08-08 | 69.65 | $70.35 | 4731 |
| 2025-08-07 | 69.57 | $69.86 | 7500 |
| 2025-08-06 | 69.54 | $69.96 | 11900 |
| 2025-08-05 | 69.50 | $69.57 | 6719 |
| 2025-08-04 | 69.49 | $69.86 | 5935 |
| 2025-08-01 | 69.45 | $68.72 | 5608 |
| 2025-07-31 | 69.53 | $69.78 | 6500 |
| 2025-07-30 | 69.50 | $70.01 | 4200 |
| 2025-07-29 | 69.45 | $70.27 | 600 |
| 2025-07-28 | 69.36 | $70.49 | 3541 |
| 2025-07-25 | 69.24 | $70.57 | 6738 |
| 2025-07-24 | 69.10 | $70.21 | 8020 |
| 2025-07-23 | 68.99 | $70.41 | 3600 |
| 2025-07-22 | 68.84 | $69.92 | 3928 |
| 2025-07-21 | 68.72 | $69.54 | 12700 |
| 2025-07-18 | 68.63 | $69.48 | 3900 |
| 2025-07-17 | 68.55 | $69.57 | 17024 |
| 2025-07-16 | 68.44 | $69.10 | 7700 |
| 2025-07-15 | 68.37 | $68.92 | 5900 |
| 2025-07-14 | 68.31 | $69.45 | 7100 |
| 2025-07-11 | 68.19 | $69.36 | 15800 |
| 2025-07-10 | 68.07 | $69.78 | 6000 |
| 2025-07-09 | 67.89 | $69.54 | 6100 |
| 2025-07-08 | 67.71 | $69.14 | 13400 |
| 2025-07-07 | 67.56 | $69.12 | 6000 |
| 2025-07-03 | 67.40 | $69.76 | 6534 |
| 2025-07-02 | 67.15 | $69.26 | 9532 |
| 2025-07-01 | 66.93 | $68.91 | 11612 |
| 2025-06-30 | 66.72 | $68.60 | 14800 |
| 2025-06-27 | 66.52 | $68.22 | 7000 |
| 2025-06-26 | 66.34 | $67.86 | 20200 |
| 2025-06-25 | 66.18 | $67.26 | 8900 |
| 2025-06-24 | 66.07 | $67.34 | 31411 |
| 2025-06-23 | 65.94 | $66.72 | 21700 |
| 2025-06-20 | 65.85 | $66.04 | 9000 |
| 2025-06-18 | 65.83 | $66.09 | 6500 |
| 2025-06-17 | 65.81 | $65.98 | 2000 |
| 2025-06-16 | 65.79 | $66.68 | 13519 |
| 2025-06-13 | 65.70 | $65.82 | 7700 |
| 2025-06-12 | 65.68 | $66.83 | 8100 |
| 2025-06-11 | 65.56 | $66.65 | 11742 |
| 2025-06-10 | 65.45 | $67.01 | 9900 |
| 2025-06-09 | 65.28 | $66.66 | 8839 |
| 2025-06-06 | 65.14 | $66.59 | 10100 |
| 2025-06-05 | 64.98 | $65.85 | 13606 |
| 2025-06-04 | 64.89 | $66.05 | 20200 |
| 2025-06-03 | 64.77 | $66.15 | 11713 |
| 2025-06-02 | 64.63 | $65.63 | 6025 |
| 2025-05-30 | 64.52 | $65.49 | 12124 |
| 2025-05-29 | 64.42 | $65.50 | 11725 |
| 2025-05-28 | 64.30 | $65.29 | 20700 |
| 2025-05-27 | 64.20 | $65.73 | 9300 |
| 2025-05-23 | 64.04 | $64.35 | 11537 |
| 2025-05-22 | 64.01 | $64.93 | 7731 |
| 2025-05-21 | 63.91 | $64.96 | 9400 |
| 2025-05-20 | 63.80 | $66.22 | 13300 |
| 2025-05-19 | 63.54 | $66.39 | 19833 |
| 2025-05-16 | 63.25 | $66.40 | 19240 |
| 2025-05-15 | 62.91 | $65.90 | 24100 |
| 2025-05-14 | 62.60 | $65.68 | 18700 |
| 2025-05-13 | 62.27 | $65.78 | 32224 |
| 2025-05-12 | 61.91 | $65.36 | 13631 |
| 2025-05-09 | 61.54 | $62.98 | 49830 |
| 2025-05-08 | 61.39 | $63.03 | 5000 |
| 2025-05-07 | 61.22 | $62.49 | 25700 |
| 2025-05-06 | 61.08 | $62.27 | 16824 |
| 2025-05-05 | 60.96 | $62.72 | 2513 |
| 2025-05-02 | 60.77 | $62.99 | 11208 |
| 2025-05-01 | 60.54 | $61.90 | 7904 |
| 2025-04-30 | 60.40 | $61.63 | 3400 |
| 2025-04-29 | 60.27 | $61.54 | 3127 |
| 2025-04-28 | 60.13 | $61.24 | 10800 |
| 2025-04-25 | 60.02 | $61.10 | 12515 |
| 2025-04-24 | 59.90 | $61.06 | 18700 |
| 2025-04-23 | 59.78 | $59.68 | 22600 |
| 2025-04-22 | 59.79 | $58.73 | 12500 |
| 2025-04-21 | 59.91 | $57.25 | 20029 |
| 2025-04-17 | 60.18 | $58.52 | 11046 |
| 2025-04-16 | 60.36 | $58.26 | 39800 |
| 2025-04-15 | 60.58 | $59.54 | 16200 |
| 2025-04-14 | 60.69 | $59.69 | 13500 |
| 2025-04-11 | 60.80 | $59.15 | 29137 |
| 2025-04-10 | 60.97 | $58.33 | 16500 |
| 2025-04-09 | 61.25 | $60.44 | 69101 |
| 2025-04-08 | 61.33 | $55.22 | 37700 |
| 2025-04-07 | 61.98 | $56.21 | 49200 |
| 2025-04-04 | 62.58 | $56.48 | 12200 |
| 2025-04-03 | 63.22 | $59.63 | 9342 |
| 2025-04-02 | 63.60 | $63.25 | 15100 |
| 2025-04-01 | 63.64 | $62.59 | 14916 |
| 2025-03-31 | 63.75 | $62.36 | 13800 |
| 2025-03-28 | 63.90 | $62.03 | 4300 |
| 2025-03-27 | 64.09 | $63.41 | 7000 |
| 2025-03-26 | 64.17 | $63.66 | 6600 |
| 2025-03-25 | 64.22 | $64.28 | 27200 |
| 2025-03-24 | 64.21 | $64.42 | 43306 |
| 2025-03-21 | 64.19 | $63.12 | 11101 |
| 2025-03-20 | 64.30 | $63.11 | 27700 |
| 2025-03-19 | 64.43 | $63.28 | 18500 |
| 2025-03-18 | 64.55 | $62.64 | 15308 |
| 2025-03-17 | 64.75 | $63.32 | 11600 |
| 2025-03-14 | 64.90 | $62.81 | 18220 |
| 2025-03-13 | 65.12 | $61.45 | 44100 |
| 2025-03-12 | 65.51 | $62.48 | 29100 |
| 2025-03-11 | 65.83 | $62.39 | 12500 |
| 2025-03-10 | 66.19 | $62.92 | 12600 |
| 2025-03-07 | 66.53 | $64.71 | 16149 |
| 2025-03-06 | 66.72 | $64.35 | 26641 |
| 2025-03-05 | 66.97 | $65.30 | 10340 |
| 2025-03-04 | 67.15 | $64.57 | 8605 |
| 2025-03-03 | 67.42 | $65.49 | 15323 |
| 2025-02-28 | 67.62 | $66.73 | 5500 |
| 2025-02-27 | 67.72 | $65.83 | 16200 |
| 2025-02-26 | 67.92 | $66.79 | 10302 |
| 2025-02-25 | 68.03 | $66.81 | 20800 |
| 2025-02-24 | 68.16 | $67.00 | 87314 |
| 2025-02-21 | 68.28 | $67.33 | 8000 |
| 2025-02-20 | 68.39 | $68.61 | 16300 |
| 2025-02-19 | 68.36 | $69.06 | 7134 |
| 2025-02-18 | 68.29 | $69.01 | 22120 |
| 2025-02-14 | 68.21 | $68.76 | 24436 |
| 2025-02-13 | 68.15 | $68.66 | 10400 |
| 2025-02-12 | 68.10 | $67.96 | 23700 |
| 2025-02-11 | 68.12 | $68.21 | 3400 |
| 2025-02-10 | 68.11 | $68.22 | 3100 |
| 2025-02-07 | 68.09 | $67.99 | 6309 |
| 2025-02-06 | 68.11 | $68.75 | 3500 |
| 2025-02-05 | 68.04 | $68.51 | 1600 |
| 2025-02-04 | 67.99 | $68.24 | 9400 |
| 2025-02-03 | 67.96 | $67.82 | 9332 |
| 2025-01-31 | 67.98 | $68.47 | 8600 |
| 2025-01-30 | 67.92 | $68.88 | 28544 |
| 2025-01-29 | 67.82 | $68.54 | 8800 |
| 2025-01-28 | 67.75 | $68.69 | 10332 |
| 2025-01-27 | 67.65 | $68.31 | 11345 |
| 2025-01-24 | 67.58 | $68.89 | 9800 |
| 2025-01-23 | 67.44 | $69.08 | 11043 |
| 2025-01-22 | 67.27 | $68.74 | 5200 |
| 2025-01-21 | 67.11 | $68.41 | 18114 |
| 2025-01-17 | 66.98 | $67.80 | 20600 |
| 2025-01-16 | 66.89 | $67.18 | 22748 |
| 2025-01-15 | 66.86 | $67.27 | 22800 |
| 2025-01-14 | 66.82 | $65.97 | 9000 |
| 2025-01-13 | 66.91 | $65.69 | 4301 |
| 2025-01-10 | 67.04 | $65.56 | 23200 |
| 2025-01-08 | 67.19 | $66.60 | 17800 |
| 2025-01-07 | 67.25 | $66.60 | 10600 |
| 2025-01-06 | 67.32 | $67.20 | 34100 |
| 2025-01-03 | 67.34 | $66.76 | 6100 |
| 2025-01-02 | 67.40 | $65.96 | 8200 |
| 2024-12-31 | 67.55 | $66.12 | 9405 |
| 2024-12-30 | 67.70 | $66.43 | 50421 |
| 2024-12-27 | 67.83 | $67.04 | 700 |
| 2024-12-26 | 67.91 | $67.84 | 600 |
| 2024-12-24 | 67.92 | $67.64 | 8900 |
| 2024-12-23 | 67.95 | $67.02 | 14500 |
| 2024-12-20 | 68.05 | $66.66 | 5736 |
| 2024-12-19 | 68.20 | $66.06 | 12200 |
| 2024-12-18 | 68.42 | $66.36 | 8300 |
| 2024-12-17 | 68.64 | $68.43 | 2900 |
| 2024-12-16 | 68.66 | $69.05 | 9200 |
| 2024-12-13 | 68.62 | $68.85 | 12449 |
| 2024-12-12 | 68.59 | $69.01 | 8700 |
| 2024-12-11 | 68.55 | $69.34 | 6100 |
| 2024-12-10 | 68.47 | $68.80 | 9823 |
| 2024-12-09 | 68.43 | $69.12 | 2648 |
| 2024-12-06 | 68.36 | $69.57 | 19000 |
| 2024-12-05 | 68.23 | $69.32 | 8013 |
| 2024-12-04 | 68.12 | $69.59 | 4211 |
| 2024-12-03 | 67.96 | $69.28 | 5400 |
| 2024-12-02 | 67.82 | $69.40 | 53400 |
| 2024-11-29 | 67.66 | $69.18 | 900 |
| 2024-11-27 | 67.50 | $68.84 | 9200 |
| 2024-11-26 | 67.35 | $69.10 | 9200 |
| 2024-11-25 | 67.17 | $69.02 | 7900 |
| 2024-11-22 | 66.98 | $68.23 | 11909 |
| 2024-11-21 | 66.84 | $67.69 | 16147 |
| 2024-11-20 | 66.76 | $67.04 | 10800 |
| 2024-11-19 | 66.73 | $67.05 | 28300 |
| 2024-11-18 | 66.69 | $67.00 | 17020 |
| 2024-11-15 | 66.66 | $66.77 | 11448 |
| 2024-11-14 | 66.65 | $67.56 | 6500 |
| 2024-11-13 | 66.55 | $67.97 | 2900 |
| 2024-11-12 | 66.40 | $68.10 | 20900 |
| 2024-11-11 | 66.22 | $68.45 | 700 |
| 2024-11-08 | 65.99 | $68.23 | 7800 |
| 2024-11-07 | 65.75 | $68.05 | 9435 |
| 2024-11-06 | 65.51 | $67.81 | 3815 |
| 2024-11-05 | 65.27 | $65.48 | 23800 |
| 2024-11-04 | 65.25 | $64.59 | 1836 |
| 2024-11-01 | 65.32 | $64.74 | 3600 |
| 2024-10-31 | 65.38 | $64.64 | 4600 |
| 2024-10-30 | 65.45 | $65.67 | 2100 |
| 2024-10-29 | 65.43 | $65.79 | 7800 |
| 2024-10-28 | 65.39 | $65.76 | 6400 |
| 2024-10-25 | 65.36 | $65.28 | 3539 |
| 2024-10-24 | 65.36 | $65.46 | 3440 |
| 2024-10-23 | 65.35 | $65.23 | 10217 |
| 2024-10-22 | 65.37 | $65.82 | 11200 |
| 2024-10-21 | 65.32 | $65.86 | 5900 |
| 2024-10-18 | 65.26 | $66.39 | 2607 |
| 2024-10-17 | 65.14 | $66.27 | 8205 |
| 2024-10-16 | 65.03 | $66.27 | 2900 |
| 2024-10-15 | 64.89 | $65.92 | 17300 |
| 2024-10-14 | 64.79 | $66.28 | 14000 |
| 2024-10-11 | 64.63 | $65.74 | 5800 |
| 2024-10-10 | 64.51 | $65.06 | 4229 |
| 2024-10-09 | 64.45 | $65.32 | 10941 |
| 2024-10-08 | 64.36 | $64.82 | 6820 |
| 2024-10-07 | 64.32 | $64.29 | 8400 |
| 2024-10-04 | 64.32 | $64.94 | 5847 |
| 2024-10-03 | 64.25 | $64.34 | 4548 |
| 2024-10-02 | 64.24 | $64.57 | 20200 |
| 2024-10-01 | 64.21 | $64.64 | 7300 |
| 2024-09-30 | 64.16 | $65.30 | 5300 |
| 2024-09-27 | 64.04 | $65.12 | 21019 |
| 2024-09-26 | 63.93 | $65.16 | 25400 |
| 2024-09-25 | 63.80 | $64.62 | 17201 |
| 2024-09-24 | 63.72 | $64.89 | 8212 |
| 2024-09-23 | 63.59 | $64.84 | 12347 |
| 2024-09-20 | 63.46 | $64.89 | 4700 |
| 2024-09-19 | 63.31 | $65.21 | 39028 |
| 2024-09-18 | 63.11 | $64.07 | 1900 |
| 2024-09-17 | 63.01 | $64.17 | 6800 |
| 2024-09-16 | 62.89 | $63.95 | 6122 |
| 2024-09-13 | 62.78 | $63.78 | 5208 |
| 2024-09-12 | 62.67 | $63.05 | 10125 |
| 2024-09-11 | 62.63 | $62.57 | 7933 |
| 2024-09-10 | 62.64 | $62.06 | 3100 |
| 2024-09-09 | 62.70 | $61.96 | 6000 |
| 2024-09-06 | 62.77 | $61.41 | 7932 |
| 2024-09-05 | 62.92 | $62.45 | 7920 |
| 2024-09-04 | 62.97 | $62.76 | 6500 |
| 2024-09-03 | 62.99 | $62.87 | 12400 |
| 2024-08-30 | 63.00 | $64.28 | 2511 |
| 2024-08-29 | 62.87 | $63.73 | 14934 |
| 2024-08-28 | 62.78 | $63.60 | 19427 |
| 2024-08-27 | 62.69 | $63.90 | 16900 |
| 2024-08-26 | 62.56 | $63.95 | 18900 |
| 2024-08-23 | 62.41 | $64.14 | 4900 |
| 2024-08-22 | 62.23 | $63.11 | 11626 |
| 2024-08-21 | 62.14 | $63.72 | 4700 |
| 2024-08-20 | 61.97 | $63.25 | 34628 |
| 2024-08-19 | 61.84 | $63.40 | 5100 |
| 2024-08-16 | 61.68 | $62.86 | 3700 |
| 2024-08-15 | 61.55 | $62.63 | 7400 |
| 2024-08-14 | 61.44 | $61.57 | 5924 |
| 2024-08-13 | 61.42 | $61.40 | 3947 |
| 2024-08-12 | 61.43 | $60.49 | 10400 |
| 2024-08-09 | 61.53 | $60.67 | 14308 |
| 2024-08-08 | 61.62 | $60.47 | 11300 |
| 2024-08-07 | 61.74 | $59.05 | 6000 |
| 2024-08-06 | 62.02 | $59.65 | 9146 |
| 2024-08-05 | 62.27 | $59.01 | 11144 |
| 2024-08-02 | 62.61 | $60.74 | 4723 |
| 2024-08-01 | 62.81 | $62.20 | 5900 |
| 2024-07-31 | 62.87 | $63.47 | 5319 |
| 2024-07-30 | 62.81 | $62.78 | 8414 |
| 2024-07-29 | 62.81 | $62.84 | 7048 |
| 2024-07-26 | 62.81 | $62.77 | 2627 |
| 2024-07-25 | 62.81 | $62.05 | 3210 |
| 2024-07-24 | 62.90 | $62.10 | 4900 |
| 2024-07-23 | 62.98 | $63.51 | 7100 |
| 2024-07-22 | 62.92 | $63.57 | 10600 |
| 2024-07-19 | 62.85 | $62.79 | 1942 |
| 2024-07-18 | 62.86 | $63.33 | 6903 |
| 2024-07-17 | 62.81 | $63.93 | 3836 |
| 2024-07-16 | 62.69 | $64.87 | 12610 |
| 2024-07-15 | 62.47 | $64.00 | 12220 |
| 2024-07-12 | 62.30 | $63.69 | 4247 |
| 2024-07-11 | 62.16 | $63.36 | 18219 |
| 2024-07-10 | 62.03 | $63.30 | 6429 |
| 2024-07-09 | 61.90 | $62.57 | 9241 |
| 2024-07-08 | 61.83 | $62.60 | 7800 |
| 2024-07-05 | 61.75 | $62.47 | 3400 |
| 2024-07-03 | 61.67 | $62.27 | 5108 |
| 2024-07-02 | 61.61 | $62.11 | 8400 |
| 2024-07-01 | 61.55 | $61.77 | 17300 |
| 2024-06-28 | 61.53 | $61.75 | 8700 |
| 2024-06-27 | 61.51 | $61.80 | 7933 |
| 2024-06-26 | 61.48 | $61.84 | 9216 |
| 2024-06-25 | 61.44 | $61.78 | 10700 |
| 2024-06-24 | 61.40 | $61.82 | 24600 |
| 2024-06-21 | 61.36 | $62.00 | 15200 |
| 2024-06-20 | 61.29 | $62.07 | 18619 |
| 2024-06-18 | 61.21 | $62.24 | 17600 |
| 2024-06-17 | 61.10 | $62.11 | 17947 |
| 2024-06-14 | 60.99 | $61.44 | 11011 |
| 2024-06-13 | 60.95 | $61.80 | 15608 |
| 2024-06-12 | 60.86 | $61.77 | 25624 |
| 2024-06-11 | 60.76 | $61.16 | 40700 |
| 2024-06-10 | 60.72 | $61.17 | 11600 |
| 2024-06-07 | 60.67 | $61.01 | 19721 |
| 2024-06-06 | 60.64 | $61.13 | 12200 |
| 2024-06-05 | 60.58 | $61.27 | 8914 |
| 2024-06-04 | 60.51 | $60.52 | 8732 |
| 2024-06-03 | 60.51 | $60.74 | 7600 |
| 2024-05-31 | 60.49 | $60.82 | 7545 |
| 2024-05-30 | 60.45 | $60.37 | 9027 |
| 2024-05-29 | 60.46 | $60.35 | 15534 |
| 2024-05-28 | 60.47 | $60.89 | 5800 |
| 2024-05-24 | 60.43 | $61.12 | 14301 |
| 2024-05-23 | 60.35 | $60.55 | 9609 |
| 2024-05-22 | 60.33 | $61.11 | 17401 |
| 2024-05-21 | 60.25 | $61.34 | 19600 |
| 2024-05-20 | 60.14 | $61.28 | 6500 |
| 2024-05-17 | 60.02 | $61.29 | 17600 |
| 2024-05-16 | 59.88 | $61.25 | 15700 |
| 2024-05-15 | 59.74 | $61.47 | 2900 |
| 2024-05-14 | 59.56 | $60.80 | 12200 |
| 2024-05-13 | 59.43 | $60.43 | 8446 |
| 2024-05-10 | 59.32 | $60.48 | 9100 |
| 2024-05-09 | 59.20 | $60.33 | 7600 |
| 2024-05-08 | 59.08 | $59.95 | 15610 |
| 2024-05-07 | 58.99 | $59.95 | 7524 |
| 2024-05-06 | 58.89 | $59.88 | 3824 |
| 2024-05-03 | 58.78 | $59.23 | 19500 |
| 2024-05-02 | 58.73 | $58.54 | 19410 |
| 2024-05-01 | 58.76 | $57.85 | 17326 |
| 2024-04-30 | 58.85 | $57.97 | 17700 |
| 2024-04-29 | 58.94 | $58.97 | 3600 |
| 2024-04-26 | 58.94 | $58.83 | 19138 |
| 2024-04-25 | 58.95 | $58.32 | 16800 |
| 2024-04-24 | 59.02 | $58.67 | 14500 |
| 2024-04-23 | 59.06 | $58.61 | 3200 |
| 2024-04-22 | 59.10 | $57.90 | 10600 |
| 2024-04-19 | 59.23 | $57.39 | 15213 |
| 2024-04-18 | 59.42 | $57.66 | 18113 |
| 2024-04-17 | 59.61 | $57.74 | 16319 |
| 2024-04-16 | 59.80 | $58.19 | 6700 |
| 2024-04-15 | 59.97 | $58.41 | 3800 |
| 2024-04-12 | 60.14 | $59.03 | 14000 |
| 2024-04-11 | 60.26 | $59.97 | 6944 |
| 2024-04-10 | 60.29 | $59.67 | 9300 |
| 2024-04-09 | 60.35 | $60.50 | 7945 |
| 2024-04-08 | 60.34 | $60.41 | 2000 |
| 2024-04-05 | 60.33 | $60.38 | 6800 |
| 2024-04-04 | 60.32 | $59.83 | 7800 |
| 2024-04-03 | 60.37 | $60.62 | 4729 |
| 2024-04-02 | 60.35 | $60.52 | 8905 |
| 2024-04-01 | 60.33 | $61.16 | 35307 |
| 2024-03-28 | 60.24 | $61.43 | 5100 |
| 2024-03-27 | 60.12 | $61.26 | 9400 |
| 2024-03-26 | 60.00 | $60.58 | 21400 |
| 2024-03-25 | 59.94 | $60.66 | 28700 |
| 2024-03-22 | 59.86 | $60.86 | 33900 |
| 2024-03-21 | 59.76 | $61.10 | 7128 |
| 2024-03-20 | 59.61 | $60.77 | 1700 |
| 2024-03-19 | 59.49 | $60.06 | 9628 |
| 2024-03-18 | 59.43 | $59.75 | 9536 |
| 2024-03-15 | 59.40 | $59.54 | 14506 |
| 2024-03-14 | 59.38 | $59.81 | 109028 |
| 2024-03-13 | 59.34 | $60.18 | 17100 |
| 2024-03-12 | 59.25 | $60.30 | 13929 |
| 2024-03-11 | 59.14 | $59.78 | 13824 |
| 2024-03-08 | 59.07 | $59.88 | 12612 |
| 2024-03-07 | 58.99 | $60.25 | 17000 |
| 2024-03-06 | 58.86 | $59.69 | 8425 |
| 2024-03-05 | 58.77 | $59.46 | 30900 |
| 2024-03-04 | 58.69 | $59.90 | 35800 |
| 2024-03-01 | 58.57 | $59.95 | 10700 |
| 2024-02-29 | 58.42 | $59.47 | 19600 |
| 2024-02-28 | 58.31 | $59.18 | 36300 |
| 2024-02-27 | 58.22 | $59.32 | 19100 |
| 2024-02-26 | 58.11 | $59.11 | 4217 |
| 2024-02-23 | 58.00 | $59.24 | 4700 |
| 2024-02-22 | 57.87 | $59.12 | 6800 |
| 2024-02-21 | 57.74 | $58.06 | 1900 |
| 2024-02-20 | 57.70 | $58.07 | 11127 |
| 2024-02-16 | 57.66 | $58.43 | 7900 |
| 2024-02-15 | 57.58 | $58.82 | 8500 |
| 2024-02-14 | 57.45 | $58.34 | 8123 |
| 2024-02-13 | 57.36 | $57.69 | 9200 |
| 2024-02-12 | 57.33 | $58.77 | 914 |
| 2024-02-09 | 57.17 | $58.57 | 4300 |
| 2024-02-08 | 57.03 | $58.10 | 7500 |
| 2024-02-07 | 56.91 | $57.96 | 21337 |
| 2024-02-06 | 56.80 | $57.53 | 6200 |
| 2024-02-05 | 56.73 | $57.42 | 7435 |
| 2024-02-02 | 56.65 | $57.82 | 10101 |
| 2024-02-01 | 56.53 | $57.21 | 12400 |
| 2024-01-31 | 56.46 | $56.64 | 10611 |
| 2024-01-30 | 56.44 | $57.67 | 5200 |
| 2024-01-29 | 56.31 | $57.72 | 3200 |
| 2024-01-26 | 56.16 | $57.24 | 6900 |
| 2024-01-25 | 56.05 | $57.27 | 14104 |
| 2024-01-24 | 55.92 | $56.94 | 26800 |
| 2024-01-23 | 55.82 | $57.03 | 14700 |
| 2024-01-22 | 55.69 | $57.03 | 6839 |
| 2024-01-19 | 55.55 | $56.59 | 19548 |
| 2024-01-18 | 55.44 | $55.88 | 12121 |
| 2024-01-17 | 55.39 | $55.36 | 11500 |
| 2024-01-16 | 55.39 | $55.68 | 9223 |
| 2024-01-12 | 55.36 | $55.84 | 1834 |
| 2024-01-11 | 55.31 | $55.93 | 13800 |
| 2024-01-10 | 55.25 | $55.98 | 4228 |
| 2024-01-09 | 55.17 | $55.67 | 9400 |
| 2024-01-08 | 55.12 | $55.84 | 2643 |
| 2024-01-05 | 55.04 | $55.08 | 8640 |
| 2024-01-04 | 55.04 | $54.96 | 15700 |
| 2024-01-03 | 55.04 | $55.07 | 8700 |
| 2024-01-02 | 55.04 | $55.82 | 21022 |
| 2023-12-29 | 54.96 | $56.19 | 16433 |
| 2023-12-28 | 54.83 | $56.42 | 7432 |
| 2023-12-27 | 54.66 | $56.36 | 49512 |
| 2023-12-26 | 54.48 | $56.25 | 5500 |
| 2023-12-22 | 54.30 | $55.95 | 20137 |
| 2023-12-21 | 54.12 | $55.83 | 5600 |
| 2023-12-20 | 53.95 | $55.16 | 25818 |
| 2023-12-19 | 53.82 | $55.99 | 22100 |
| 2023-12-18 | 53.59 | $55.51 | 7100 |
| 2023-12-15 | 53.39 | $55.61 | 15943 |
| 2023-12-14 | 53.15 | $55.76 | 7500 |
| 2023-12-13 | 52.88 | $55.08 | 6711 |
| 2023-12-12 | 52.65 | $54.21 | 10800 |
| 2023-12-11 | 52.48 | $54.04 | 7702 |
| 2023-12-08 | 52.32 | $53.71 | 14210 |
| 2023-12-07 | 52.17 | $53.46 | 14102 |
| 2023-12-06 | 52.04 | $52.97 | 21243 |
| 2023-12-05 | 51.94 | $53.11 | 14800 |
| 2023-12-04 | 51.81 | $53.31 | 4808 |
| 2023-12-01 | 51.66 | $53.33 | 7600 |
| 2023-11-30 | 51.48 | $52.73 | 4000 |
| 2023-11-29 | 51.35 | $52.45 | 22339 |
| 2023-11-28 | 51.23 | $52.35 | 8600 |
| 2023-11-27 | 51.11 | $52.41 | 19435 |
| 2023-11-24 | 50.98 | $52.46 | 6634 |
| 2023-11-22 | 50.82 | $52.40 | 4900 |
| 2023-11-21 | 50.66 | $52.14 | 5800 |
| 2023-11-20 | 50.50 | $52.34 | 16900 |
| 2023-11-17 | 50.31 | $51.97 | 6800 |
| 2023-11-16 | 50.13 | $51.76 | 11742 |
| 2023-11-15 | 49.96 | $51.92 | 17100 |
| 2023-11-14 | 49.75 | $51.72 | 17400 |
| 2023-11-13 | 49.55 | $50.45 | 4900 |
| 2023-11-10 | 49.45 | $50.54 | 3921 |
| 2023-11-09 | 49.34 | $49.77 | 8440 |
| 2023-11-08 | 49.29 | $50.22 | 7714 |
| 2023-11-07 | 49.19 | $50.27 | 20800 |
| 2023-11-06 | 49.08 | $50.14 | 7325 |
| 2023-11-03 | 48.97 | $50.18 | 4710 |
| 2023-11-02 | 48.84 | $49.42 | 8000 |
| 2023-11-01 | 48.78 | $48.52 | 10900 |
| 2023-10-31 | 48.80 | $48.06 | 2600 |
| 2023-10-30 | 48.88 | $47.68 | 8800 |
| 2023-10-27 | 49.01 | $47.19 | 7242 |
| 2023-10-26 | 49.20 | $47.51 | 8400 |
| 2023-10-25 | 49.38 | $47.88 | 30500 |
| 2023-10-24 | 49.54 | $48.59 | 15746 |
| 2023-10-23 | 49.64 | $48.25 | 15927 |
| 2023-10-20 | 49.78 | $48.46 | 1700 |
| 2023-10-19 | 49.92 | $49.04 | 29219 |
| 2023-10-18 | 50.02 | $49.60 | 7836 |
| 2023-10-17 | 50.06 | $50.41 | 4600 |
| 2023-10-16 | 50.02 | $50.22 | 10709 |
| 2023-10-13 | 50.00 | $49.58 | 16335 |
| 2023-10-12 | 50.05 | $49.96 | 10112 |
| 2023-10-11 | 50.05 | $50.44 | 10700 |
| 2023-10-10 | 50.01 | $50.20 | 4500 |
| 2023-10-09 | 49.99 | $49.88 | 22714 |
| 2023-10-06 | 50.01 | $49.66 | 12500 |
| 2023-10-05 | 50.04 | $49.14 | 2800 |
| 2023-10-04 | 50.14 | $49.22 | 4211 |
| 2023-10-03 | 50.23 | $48.79 | 30400 |
| 2023-10-02 | 50.39 | $49.50 | 12505 |
| 2023-09-29 | 50.48 | $49.56 | 15003 |
| 2023-09-28 | 50.58 | $49.70 | 4021 |
| 2023-09-27 | 50.67 | $49.22 | 15443 |
| 2023-09-26 | 50.82 | $49.19 | 4400 |
| 2023-09-25 | 50.99 | $49.92 | 10716 |
| 2023-09-22 | 51.11 | $49.70 | 12517 |
| 2023-09-21 | 51.25 | $49.80 | 55209 |
| 2023-09-20 | 51.41 | $50.73 | 16400 |
| 2023-09-19 | 51.48 | $51.12 | 5034 |
| 2023-09-18 | 51.52 | $51.19 | 7500 |
| 2023-09-15 | 51.55 | $51.19 | 8009 |
| 2023-09-14 | 51.59 | $51.79 | 12000 |
| 2023-09-13 | 51.57 | $51.28 | 26300 |
| 2023-09-12 | 51.60 | $51.32 | 223100 |
| 2023-09-11 | 51.62 | $51.55 | 2400 |
| 2023-09-08 | 51.63 | $51.26 | 27811 |
| 2023-09-07 | 51.67 | $51.23 | 14300 |
| 2023-09-06 | 51.72 | $51.50 | 8800 |
| 2023-09-05 | 51.74 | $51.87 | 9500 |
| 2023-09-01 | 51.73 | $52.38 | 4002 |
| 2023-08-31 | 51.66 | $52.15 | 6100 |
| 2023-08-30 | 51.61 | $52.17 | 3013 |
| 2023-08-29 | 51.55 | $51.96 | 6000 |
| 2023-08-28 | 51.50 | $51.23 | 4700 |
| 2023-08-25 | 51.53 | $50.89 | 3600 |
| 2023-08-24 | 51.60 | $50.66 | 4447 |
| 2023-08-23 | 51.70 | $51.25 | 6927 |
| 2023-08-22 | 51.75 | $50.70 | 11200 |
| 2023-08-21 | 51.86 | $50.96 | 1600 |
| 2023-08-18 | 51.95 | $50.67 | 5504 |
| 2023-08-17 | 52.09 | $50.72 | 4400 |
| 2023-08-16 | 52.23 | $51.14 | 21231 |
| 2023-08-15 | 52.35 | $51.58 | 7811 |
| 2023-08-14 | 52.43 | $52.14 | 544 |
| 2023-08-11 | 52.46 | $51.94 | 7012 |
| 2023-08-10 | 52.51 | $52.05 | 4700 |
| 2023-08-09 | 52.56 | $52.07 | 2500 |
| 2023-08-08 | 52.61 | $52.47 | 2109 |
| 2023-08-07 | 52.63 | $52.79 | 16900 |
| 2023-08-04 | 52.61 | $52.33 | 7201 |
| 2023-08-03 | 52.64 | $52.64 | 9900 |
| 2023-08-02 | 52.64 | $52.73 | 10000 |
| 2023-08-01 | 52.63 | $53.41 | 6600 |
| 2023-07-31 | 52.55 | $53.54 | 11640 |
| 2023-07-28 | 52.44 | $53.46 | 9514 |
| 2023-07-27 | 52.34 | $52.95 | 4634 |
| 2023-07-26 | 52.27 | $53.30 | 10144 |
| 2023-07-25 | 52.16 | $53.20 | 13400 |
| 2023-07-24 | 52.06 | $53.08 | 3430 |
| 2023-07-21 | 51.95 | $52.93 | 1118 |
| 2023-07-20 | 51.84 | $52.98 | 14224 |
| 2023-07-19 | 51.72 | $53.39 | 13400 |
| 2023-07-18 | 51.55 | $53.20 | 16700 |
| 2023-07-17 | 51.37 | $52.68 | 4300 |
| 2023-07-14 | 51.24 | $52.34 | 23103 |
| 2023-07-13 | 51.12 | $52.52 | 7029 |
| 2023-07-12 | 50.97 | $52.10 | 14103 |
| 2023-07-11 | 50.86 | $51.73 | 3331 |
| 2023-07-10 | 50.76 | $51.32 | 5130 |
| 2023-07-07 | 50.71 | $51.02 | 17446 |
| 2023-07-06 | 50.67 | $51.03 | 15543 |
| 2023-07-05 | 50.63 | $51.50 | 6400 |
| 2023-07-03 | 50.54 | $51.76 | 2730 |
| 2023-06-30 | 50.42 | $51.63 | 20531 |
| 2023-06-29 | 50.29 | $51.11 | 5500 |
| 2023-06-28 | 50.20 | $50.79 | 20500 |
| 2023-06-27 | 50.14 | $50.83 | 8000 |
| 2023-06-26 | 50.07 | $50.17 | 8500 |
| 2023-06-23 | 50.06 | $50.26 | 10318 |
| 2023-06-22 | 50.03 | $50.65 | 20225 |
| 2023-06-21 | 49.97 | $50.55 | 11400 |
| 2023-06-20 | 49.91 | $50.82 | 6500 |
| 2023-06-16 | 49.81 | $51.26 | 20800 |
| 2023-06-15 | 49.66 | $51.45 | 7100 |
| 2023-06-14 | 49.47 | $50.83 | 16500 |
| 2023-06-13 | 49.33 | $50.93 | 7500 |
| 2023-06-12 | 49.16 | $50.48 | 14222 |
| 2023-06-09 | 49.02 | $50.02 | 17900 |
| 2023-06-08 | 48.91 | $50.05 | 27600 |
| 2023-06-07 | 48.79 | $49.90 | 26800 |
| 2023-06-06 | 48.68 | $49.87 | 53830 |
| 2023-06-05 | 48.55 | $49.47 | 9269 |
| 2023-06-02 | 48.46 | $49.69 | 5224 |
| 2023-06-01 | 48.33 | $48.75 | 14100 |
| 2023-05-31 | 48.28 | $48.30 | 14809 |
| 2023-05-30 | 48.28 | $48.74 | 12621 |
| 2023-05-26 | 48.23 | $48.81 | 5717 |
| 2023-05-25 | 48.17 | $48.17 | 2500 |
| 2023-05-24 | 48.17 | $47.88 | 22548 |
| 2023-05-23 | 48.20 | $48.34 | 16900 |
| 2023-05-22 | 48.19 | $48.77 | 20728 |
| 2023-05-19 | 48.12 | $48.72 | 9300 |
| 2023-05-18 | 48.06 | $48.92 | 9100 |
| 2023-05-17 | 47.97 | $48.43 | 3600 |
| 2023-05-16 | 47.92 | $47.76 | 5210 |
| 2023-05-15 | 47.94 | $48.10 | 8500 |
| 2023-05-12 | 47.92 | $47.85 | 2347 |
| 2023-05-11 | 47.93 | $47.93 | 5500 |
| 2023-05-10 | 47.93 | $47.98 | 6444 |
| 2023-05-09 | 47.92 | $47.86 | 17800 |
| 2023-05-08 | 47.93 | $48.05 | 4315 |
| 2023-05-05 | 47.92 | $48.04 | 8800 |
| 2023-05-04 | 47.91 | $47.09 | 19500 |
| 2023-05-03 | 47.99 | $47.61 | 8800 |
| 2023-05-02 | 48.03 | $47.96 | 10600 |
| 2023-05-01 | 48.04 | $48.54 | 9521 |
| 2023-04-28 | 47.99 | $48.50 | 27543 |
| 2023-04-27 | 47.93 | $48.10 | 12500 |
| 2023-04-26 | 47.92 | $47.26 | 24400 |
| 2023-04-25 | 47.98 | $47.45 | 24249 |
| 2023-04-24 | 48.04 | $48.33 | 16847 |
| 2023-04-21 | 48.01 | $48.34 | 64845 |
| 2023-04-20 | 47.98 | $48.37 | 17300 |
| 2023-04-19 | 47.93 | $48.55 | 20600 |
| 2023-04-18 | 47.87 | $48.58 | 14313 |
| 2023-04-17 | 47.79 | $48.52 | 15011 |
| 2023-04-14 | 47.72 | $48.32 | 36200 |
| 2023-04-13 | 47.66 | $48.39 | 12625 |
| 2023-04-12 | 47.58 | $47.82 | 50927 |
| 2023-04-11 | 47.55 | $48.06 | 24500 |
| 2023-04-10 | 47.50 | $47.89 | 25200 |
| 2023-04-06 | 47.46 | $47.70 | 37045 |
| 2023-04-05 | 47.43 | $47.61 | 68439 |
| 2023-04-04 | 47.41 | $47.81 | 43200 |
| 2023-04-03 | 47.37 | $48.32 | 11837 |
| 2023-03-31 | 47.27 | $48.30 | 16000 |
| 2023-03-30 | 47.16 | $47.57 | 24500 |
| 2023-03-29 | 47.12 | $47.37 | 53628 |
| 2023-03-28 | 47.09 | $46.70 | 20300 |
| 2023-03-27 | 47.14 | $46.75 | 5801 |
| 2023-03-24 | 47.18 | $46.52 | 104230 |
| 2023-03-23 | 47.25 | $46.46 | 54500 |
| 2023-03-22 | 47.33 | $46.59 | 46600 |
| 2023-03-21 | 47.41 | $47.35 | 54600 |
| 2023-03-20 | 47.41 | $46.60 | 23920 |
| 2023-03-17 | 47.50 | $46.15 | 17800 |
| 2023-03-16 | 47.64 | $46.84 | 308838 |
| 2023-03-15 | 47.72 | $45.92 | 10700 |
| 2023-03-14 | 47.91 | $46.43 | 13544 |
| 2023-03-13 | 48.07 | $45.67 | 4700 |
| 2023-03-10 | 48.32 | $46.19 | 1736 |
| 2023-03-09 | 48.55 | $47.12 | 15941 |
| 2023-03-08 | 48.70 | $48.17 | 6500 |
| 2023-03-07 | 48.75 | $48.13 | 6627 |
| 2023-03-06 | 48.82 | $48.82 | 7200 |
| 2023-03-03 | 48.82 | $48.99 | 35324 |
| 2023-03-02 | 48.80 | $48.33 | 21400 |
| 2023-03-01 | 48.85 | $48.13 | 13200 |
| 2023-02-28 | 48.92 | $48.29 | 8800 |
| 2023-02-27 | 48.99 | $48.35 | 7100 |
| 2023-02-24 | 49.06 | $48.20 | 2200 |
| 2023-02-23 | 49.15 | $48.67 | 13300 |
| 2023-02-22 | 49.20 | $48.48 | 21800 |
| 2023-02-21 | 49.28 | $48.53 | 4600 |
| 2023-02-17 | 49.35 | $49.66 | 4700 |
| 2023-02-16 | 49.32 | $49.68 | 1724 |
| 2023-02-15 | 49.28 | $50.24 | 4700 |
| 2023-02-14 | 49.18 | $50.08 | 1400 |
| 2023-02-13 | 49.09 | $50.00 | 10442 |
| 2023-02-10 | 48.99 | $49.40 | 7600 |
| 2023-02-09 | 48.95 | $49.39 | 15143 |
| 2023-02-08 | 48.90 | $49.87 | 5800 |
| 2023-02-07 | 48.80 | $50.50 | 500 |
| 2023-02-06 | 48.62 | $49.89 | 340 |
| 2023-02-03 | 48.49 | $50.34 | 6500 |
| 2023-02-02 | 48.30 | $50.71 | 1631 |
| 2023-02-01 | 48.04 | $49.89 | 35400 |
| 2023-01-31 | 47.85 | $49.28 | 7800 |
| 2023-01-30 | 47.70 | $48.39 | 6800 |
| 2023-01-27 | 47.62 | $48.96 | 5301 |
| 2023-01-26 | 47.48 | $48.80 | 9900 |
| 2023-01-25 | 47.34 | $48.36 | 12215 |
| 2023-01-24 | 47.24 | $48.32 | 900 |
| 2023-01-23 | 47.12 | $48.39 | 5200 |
| 2023-01-20 | 46.99 | $47.70 | 2900 |
| 2023-01-19 | 46.92 | $46.82 | 5400 |
| 2023-01-18 | 46.93 | $47.29 | 6200 |
| 2023-01-17 | 46.89 | $47.95 | 9527 |
| 2023-01-13 | 46.78 | $48.10 | 7623 |
| 2023-01-12 | 46.64 | $47.90 | 14712 |
| 2023-01-11 | 46.50 | $47.71 | 35000 |
| 2023-01-10 | 46.38 | $47.12 | 1717 |
| 2023-01-09 | 46.30 | $46.72 | 9600 |
| 2023-01-06 | 46.25 | $46.79 | 22500 |
| 2023-01-05 | 46.20 | $45.67 | 75400 |
| 2023-01-04 | 46.25 | $46.09 | 63400 |
| 2023-01-03 | 46.27 | $45.70 | 6735 |
| 2022-12-30 | 46.33 | $45.74 | 30900 |
| 2022-12-29 | 46.39 | $45.90 | 6724 |
| 2022-12-28 | 46.44 | $45.05 | 43100 |
| 2022-12-27 | 46.59 | $45.61 | 12805 |
| 2022-12-23 | 46.69 | $45.79 | 42400 |
| 2022-12-22 | 46.79 | $45.59 | 9819 |
| 2022-12-21 | 46.91 | $46.21 | 13600 |
| 2022-12-20 | 46.99 | $45.50 | 5523 |
| 2022-12-19 | 47.14 | $45.48 | 80834 |
| 2022-12-16 | 47.32 | $45.96 | 12326 |
| 2022-12-15 | 47.46 | $46.40 | 6608 |
| 2022-12-14 | 47.57 | $47.82 | 15200 |
| 2022-12-13 | 47.55 | $48.07 | 3300 |
| 2022-12-12 | 47.49 | $47.82 | 5600 |
| 2022-12-09 | 47.46 | $47.20 | 8607 |
| 2022-12-08 | 47.48 | $47.54 | 2607 |
| 2022-12-07 | 47.48 | $47.26 | 2130 |
| 2022-12-06 | 47.50 | $47.28 | 9930 |
| 2022-12-05 | 47.52 | $47.93 | 5900 |
| 2022-12-02 | 47.48 | $48.87 | 5120 |
| 2022-12-01 | 47.34 | $48.93 | 2834 |
| 2022-11-30 | 47.17 | $48.91 | 9629 |
| 2022-11-29 | 46.99 | $47.58 | 3000 |
| 2022-11-28 | 46.92 | $47.58 | 2600 |
| 2022-11-25 | 46.85 | $48.30 | 600 |
| 2022-11-23 | 46.70 | $48.27 | 9400 |
| 2022-11-22 | 46.54 | $48.05 | 12044 |
| 2022-11-21 | 46.38 | $47.37 | 11800 |
| 2022-11-18 | 46.27 | $47.48 | 62100 |
| 2022-11-17 | 46.14 | $47.23 | 75000 |
| 2022-11-16 | 46.03 | $47.41 | 6700 |
| 2022-11-15 | 45.89 | $47.86 | 15727 |
| 2022-11-14 | 45.68 | $47.49 | 16300 |
| 2022-11-11 | 45.49 | $47.90 | 24219 |
| 2022-11-10 | 45.23 | $47.41 | 87140 |
| 2022-11-09 | 45.00 | $44.92 | 51600 |
| 2022-11-08 | 45.01 | $45.79 | 10500 |
| 2022-11-07 | 44.93 | $45.53 | 13000 |
| 2022-11-04 | 44.87 | $45.10 | 11538 |
| 2022-11-03 | 44.84 | $44.43 | 13140 |
| 2022-11-02 | 44.89 | $44.95 | 13800 |
| 2022-11-01 | 44.88 | $46.09 | 11000 |
| 2022-10-31 | 44.75 | $46.17 | 47526 |
| 2022-10-28 | 44.60 | $46.42 | 7646 |
| 2022-10-27 | 44.41 | $45.26 | 25222 |
| 2022-10-26 | 44.32 | $45.43 | 6825 |
| 2022-10-25 | 44.21 | $45.66 | 26714 |
| 2022-10-24 | 44.05 | $44.86 | 16700 |
| 2022-10-21 | 43.97 | $44.29 | 49600 |
| 2022-10-20 | 43.93 | $43.26 | 121900 |
| 2022-10-19 | 44.00 | $43.77 | 25000 |
| 2022-10-18 | 44.03 | $44.29 | 42106 |
| 2022-10-17 | 44.00 | $43.80 | 25000 |
| 2022-10-14 | 44.02 | $42.79 | 110126 |
| 2022-10-13 | 44.15 | $43.67 | 27900 |
| 2022-10-12 | 44.20 | $42.63 | 126800 |
| 2022-10-11 | 44.37 | $42.78 | 11300 |
| 2022-10-10 | 44.53 | $43.03 | 374100 |
| 2022-10-07 | 44.69 | $43.25 | 4839 |
| 2022-10-06 | 44.84 | $44.49 | 22100 |
| 2022-10-05 | 44.88 | $44.82 | 36800 |
| 2022-10-04 | 44.89 | $45.02 | 23504 |
| 2022-10-03 | 44.88 | $43.55 | 29512 |
| 2022-09-30 | 45.01 | $42.48 | 15606 |
| 2022-09-29 | 45.28 | $43.02 | 31100 |
| 2022-09-28 | 45.52 | $43.91 | 13900 |
| 2022-09-27 | 45.69 | $43.02 | 45808 |
| 2022-09-26 | 45.97 | $43.02 | 50200 |
| 2022-09-23 | 46.28 | $43.48 | 18700 |
| 2022-09-22 | 46.57 | $44.18 | 19000 |
| 2022-09-21 | 46.83 | $44.85 | 17747 |
| 2022-09-20 | 47.03 | $45.45 | 7010 |
| 2022-09-19 | 47.20 | $46.20 | 1700 |
| 2022-09-16 | 47.31 | $45.82 | 23000 |
| 2022-09-15 | 47.46 | $46.25 | 64628 |
| 2022-09-14 | 47.59 | $46.49 | 162800 |
| 2022-09-13 | 47.71 | $46.49 | 14111 |
| 2022-09-12 | 47.84 | $48.53 | 600 |
| 2022-09-09 | 47.76 | $48.08 | 12611 |
| 2022-09-08 | 47.73 | $47.30 | 2400 |
| 2022-09-07 | 47.77 | $46.87 | 31031 |
| 2022-09-06 | 47.87 | $45.93 | 12900 |
| 2022-09-02 | 48.07 | $46.18 | 15700 |
| 2022-09-01 | 48.27 | $46.67 | 18100 |
| 2022-08-31 | 48.44 | $46.69 | 1800 |
| 2022-08-30 | 48.63 | $46.94 | 16309 |
| 2022-08-29 | 48.80 | $47.46 | 6513 |
| 2022-08-26 | 48.95 | $47.84 | 10200 |
| 2022-08-25 | 49.06 | $49.46 | 6200 |
| 2022-08-24 | 49.02 | $48.76 | 6400 |
| 2022-08-23 | 49.05 | $48.68 | 3900 |
| 2022-08-22 | 49.09 | $48.77 | 2400 |
| 2022-08-19 | 49.12 | $49.90 | 25739 |
| 2022-08-18 | 49.04 | $50.62 | 2106 |
| 2022-08-17 | 48.87 | $50.48 | 3025 |
| 2022-08-16 | 48.70 | $50.98 | 6800 |
| 2022-08-15 | 48.46 | $50.76 | 7235 |
| 2022-08-12 | 48.22 | $50.55 | 4300 |
| 2022-08-11 | 47.97 | $49.74 | 28200 |
| 2022-08-10 | 47.79 | $49.67 | 11900 |
| 2022-08-09 | 47.59 | $48.48 | 12000 |
| 2022-08-08 | 47.49 | $48.91 | 8335 |
| 2022-08-05 | 47.35 | $48.81 | 4800 |
| 2022-08-04 | 47.19 | $48.78 | 17500 |
| 2022-08-03 | 47.02 | $48.87 | 4100 |
| 2022-08-02 | 46.83 | $48.05 | 15800 |
| 2022-08-01 | 46.70 | $48.47 | 18134 |
| 2022-07-29 | 46.51 | $48.49 | 6401 |
| 2022-07-28 | 46.31 | $47.90 | 14647 |
| 2022-07-27 | 46.14 | $47.39 | 17500 |
| 2022-07-26 | 46.01 | $46.20 | 16800 |
| 2022-07-25 | 45.99 | $46.84 | 2505 |
| 2022-07-22 | 45.90 | $46.80 | 21000 |
| 2022-07-21 | 45.80 | $47.32 | 14305 |
| 2022-07-20 | 45.64 | $46.95 | 7000 |
| 2022-07-19 | 45.50 | $46.60 | 10926 |
| 2022-07-18 | 45.39 | $45.29 | 10816 |
| 2022-07-15 | 45.40 | $45.56 | 16900 |
| 2022-07-14 | 45.38 | $44.68 | 3300 |
| 2022-07-13 | 45.46 | $44.92 | 5300 |
| 2022-07-12 | 45.51 | $45.13 | 21819 |
| 2022-07-11 | 45.55 | $45.38 | 28623 |
| 2022-07-08 | 45.57 | $46.00 | 9808 |
| 2022-07-07 | 45.53 | $46.03 | 59726 |
| 2022-07-06 | 45.47 | $45.23 | 29900 |
| 2022-07-05 | 45.50 | $45.14 | 21500 |
| 2022-07-01 | 45.54 | $44.88 | 52627 |
| 2022-06-30 | 45.61 | $44.45 | 52600 |
| 2022-06-29 | 45.73 | $44.96 | 7030 |
| 2022-06-28 | 45.81 | $45.04 | 15700 |
| 2022-06-27 | 45.89 | $45.94 | 6600 |
| 2022-06-24 | 45.88 | $46.12 | 1600 |
| 2022-06-23 | 45.86 | $44.63 | 17726 |
| 2022-06-22 | 45.99 | $44.31 | 3845 |
| 2022-06-21 | 46.17 | $44.26 | 33300 |
| 2022-06-17 | 46.37 | $43.51 | 32300 |
| 2022-06-16 | 46.67 | $43.15 | 17500 |
| 2022-06-15 | 47.04 | $44.78 | 32148 |
| 2022-06-14 | 47.28 | $44.12 | 12700 |
| 2022-06-13 | 47.61 | $44.13 | 24715 |
| 2022-06-10 | 47.97 | $45.93 | 5300 |
| 2022-06-09 | 48.19 | $47.43 | 6138 |
| 2022-06-08 | 48.27 | $48.46 | 4200 |
| 2022-06-07 | 48.25 | $49.11 | 1500 |
| 2022-06-06 | 48.16 | $48.72 | 3000 |
| 2022-06-03 | 48.10 | $48.51 | 703 |
| 2022-06-02 | 48.06 | $49.25 | 39000 |
| 2022-06-01 | 47.93 | $48.30 | 25500 |
| 2022-05-31 | 47.89 | $48.77 | 3331 |
| 2022-05-27 | 47.80 | $49.06 | 35628 |
| 2022-05-26 | 47.67 | $47.94 | 12826 |
| 2022-05-25 | 47.64 | $46.82 | 15851 |
| 2022-05-24 | 47.72 | $46.17 | 18421 |
| 2022-05-23 | 47.89 | $46.73 | 39600 |
| 2022-05-20 | 48.01 | $45.88 | 335 |
| 2022-05-19 | 48.23 | $46.03 | 20411 |
| 2022-05-18 | 48.46 | $46.20 | 8008 |
| 2022-05-17 | 48.70 | $48.28 | 13603 |
| 2022-05-16 | 48.75 | $47.11 | 1700 |
| 2022-05-13 | 48.92 | $47.37 | 133200 |
| 2022-05-12 | 49.08 | $46.32 | 30133 |
| 2022-05-11 | 49.37 | $46.18 | 66300 |
| 2022-05-10 | 49.71 | $47.08 | 1000 |
| 2022-05-09 | 49.99 | $47.08 | 10700 |
| 2022-05-06 | 50.29 | $48.41 | 12847 |
| 2022-05-05 | 50.49 | $48.92 | 17400 |
| 2022-05-04 | 50.66 | $50.71 | 8800 |
| 2022-05-03 | 50.65 | $49.31 | 13014 |
| 2022-05-02 | 50.79 | $48.98 | 6400 |
| 2022-04-29 | 50.98 | $48.57 | 19800 |
| 2022-04-28 | 51.24 | $50.27 | 600 |
| 2022-04-27 | 51.34 | $49.15 | 35600 |
| 2022-04-26 | 51.57 | $49.11 | 16100 |
| 2022-04-25 | 51.83 | $50.53 | 13600 |
| 2022-04-22 | 51.96 | $50.06 | 5548 |
| 2022-04-21 | 52.16 | $51.54 | 7100 |
| 2022-04-20 | 52.23 | $52.35 | 8800 |
| 2022-04-19 | 52.21 | $52.19 | 4000 |
| 2022-04-18 | 52.22 | $51.23 | 20100 |
| 2022-04-14 | 52.32 | $51.32 | 24926 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
87.64
2026-07-23
Close Price
$86.68
Vol: 7619
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
43.48
Average
60.66
Maximum
87.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 87.64 | $86.68 | 7619 |
| 2026-07-22 | 87.73 | $87.69 | 2224 |
| 2026-07-21 | 87.73 | $87.92 | 11824 |
| 2026-07-20 | 87.70 | $86.87 | 12000 |
| 2026-07-17 | 87.77 | $87.19 | 2846 |
| 2026-07-16 | 87.82 | $88.06 | 5900 |
| 2026-07-15 | 87.78 | $88.33 | 8200 |
| 2026-07-14 | 87.71 | $88.17 | 7300 |
| 2026-07-13 | 87.66 | $87.69 | 8500 |
| 2026-07-10 | 87.64 | $88.44 | 7100 |
| 2026-07-09 | 87.53 | $87.96 | 7400 |
| 2026-07-08 | 87.46 | $86.98 | 3800 |
| 2026-07-07 | 87.47 | $87.30 | 7500 |
| 2026-07-06 | 87.44 | $88.08 | 11900 |
| 2026-07-02 | 87.34 | $87.53 | 8500 |
| 2026-07-01 | 87.29 | $87.95 | 5300 |
| 2026-06-30 | 87.20 | $88.52 | 14000 |
| 2026-06-29 | 87.05 | $87.82 | 8307 |
| 2026-06-26 | 86.97 | $86.93 | 4941 |
| 2026-06-25 | 86.97 | $87.25 | 8500 |
| 2026-06-24 | 86.93 | $86.69 | 18400 |
| 2026-06-23 | 86.95 | $86.68 | 2448 |
| 2026-06-22 | 86.97 | $88.03 | 9800 |
| 2026-06-18 | 86.84 | $87.98 | 8003 |
| 2026-06-17 | 86.70 | $86.70 | 13900 |
| 2026-06-16 | 86.67 | $87.73 | 4300 |
| 2026-06-15 | 86.52 | $88.33 | 24200 |
| 2026-06-12 | 86.29 | $86.87 | 8128 |
| 2026-06-11 | 86.20 | $86.38 | 7200 |
| 2026-06-10 | 86.14 | $84.36 | 22700 |
| 2026-06-09 | 86.28 | $85.54 | 8800 |
| 2026-06-08 | 86.30 | $85.84 | 6646 |
| 2026-06-05 | 86.29 | $85.42 | 22625 |
| 2026-06-04 | 86.31 | $87.76 | 7200 |
| 2026-06-03 | 86.10 | $87.44 | 3946 |
| 2026-06-02 | 85.89 | $87.82 | 5300 |
| 2026-06-01 | 85.62 | $87.33 | 4200 |
| 2026-05-29 | 85.37 | $87.21 | 3800 |
| 2026-05-28 | 85.11 | $87.06 | 7641 |
| 2026-05-27 | 84.84 | $86.68 | 10737 |
| 2026-05-26 | 84.58 | $86.67 | 37000 |
| 2026-05-22 | 84.30 | $85.57 | 7204 |
| 2026-05-21 | 84.11 | $85.05 | 7600 |
| 2026-05-20 | 83.95 | $84.71 | 7400 |
| 2026-05-19 | 83.81 | $83.27 | 3318 |
| 2026-05-18 | 83.80 | $83.99 | 4238 |
| 2026-05-15 | 83.70 | $84.21 | 3447 |
| 2026-05-14 | 83.58 | $85.42 | 2800 |
| 2026-05-13 | 83.31 | $84.86 | 2900 |
| 2026-05-12 | 83.08 | $84.42 | 11003 |
| 2026-05-11 | 82.86 | $84.69 | 5930 |
| 2026-05-08 | 82.59 | $84.82 | 12115 |
| 2026-05-07 | 82.27 | $83.97 | 8224 |
| 2026-05-06 | 82.01 | $84.56 | 4825 |
| 2026-05-05 | 81.66 | $82.94 | 14207 |
| 2026-05-04 | 81.43 | $81.91 | 26711 |
| 2026-05-01 | 81.26 | $82.53 | 6120 |
| 2026-04-30 | 81.00 | $82.39 | 11100 |
| 2026-04-29 | 80.71 | $81.44 | 9930 |
| 2026-04-28 | 80.48 | $81.64 | 1700 |
| 2026-04-27 | 80.18 | $82.25 | 23700 |
| 2026-04-24 | 79.77 | $82.19 | 5905 |
| 2026-04-23 | 79.33 | $81.60 | 4600 |
| 2026-04-22 | 78.91 | $81.75 | 11711 |
| 2026-04-21 | 78.44 | $81.14 | 1900 |
| 2026-04-20 | 78.00 | $81.54 | 19323 |
| 2026-04-17 | 77.48 | $81.59 | 11500 |
| 2026-04-16 | 76.92 | $80.24 | 23400 |
| 2026-04-15 | 76.46 | $80.02 | 10400 |
| 2026-04-14 | 76.00 | $79.75 | 5724 |
| 2026-04-13 | 75.54 | $78.81 | 7307 |
| 2026-04-10 | 75.16 | $78.03 | 9727 |
| 2026-04-09 | 74.83 | $78.32 | 17140 |
| 2026-04-08 | 74.47 | $77.57 | 4700 |
| 2026-04-07 | 74.17 | $75.03 | 21700 |
| 2026-04-06 | 74.12 | $75.08 | 36589 |
| 2026-04-02 | 74.07 | $74.71 | 4811 |
| 2026-04-01 | 74.06 | $74.65 | 11300 |
| 2026-03-31 | 74.08 | $73.93 | 6038 |
| 2026-03-30 | 74.18 | $71.65 | 37119 |
| 2026-03-27 | 74.54 | $72.05 | 13828 |
| 2026-03-26 | 74.88 | $73.31 | 13827 |
| 2026-03-25 | 75.13 | $74.72 | 10042 |
| 2026-03-24 | 75.28 | $74.33 | 12700 |
| 2026-03-23 | 75.47 | $74.38 | 5742 |
| 2026-03-20 | 75.69 | $73.37 | 7600 |
| 2026-03-19 | 76.02 | $74.43 | 15100 |
| 2026-03-18 | 76.28 | $74.47 | 14600 |
| 2026-03-17 | 76.55 | $75.53 | 6102 |
| 2026-03-16 | 76.74 | $75.15 | 28800 |
| 2026-03-13 | 76.98 | $74.42 | 9400 |
| 2026-03-12 | 77.31 | $74.80 | 27000 |
| 2026-03-11 | 77.62 | $76.20 | 13814 |
| 2026-03-10 | 77.82 | $76.34 | 22423 |
| 2026-03-09 | 78.02 | $76.54 | 26900 |
| 2026-03-06 | 78.21 | $75.83 | 47300 |
| 2026-03-05 | 78.49 | $77.26 | 15215 |
| 2026-03-04 | 78.63 | $78.09 | 10514 |
| 2026-03-03 | 78.70 | $77.50 | 11900 |
| 2026-03-02 | 78.84 | $78.42 | 37333 |
| 2026-02-27 | 78.89 | $78.42 | 2700 |
| 2026-02-26 | 78.94 | $79.04 | 14614 |
| 2026-02-25 | 78.93 | $79.39 | 11800 |
| 2026-02-24 | 78.89 | $78.78 | 15900 |
| 2026-02-23 | 78.90 | $78.22 | 33800 |
| 2026-02-20 | 78.97 | $79.30 | 40845 |
| 2026-02-19 | 78.93 | $78.71 | 20846 |
| 2026-02-18 | 78.95 | $79.08 | 19004 |
| 2026-02-17 | 78.92 | $78.57 | 17534 |
| 2026-02-13 | 78.93 | $78.45 | 4502 |
| 2026-02-12 | 78.96 | $78.20 | 11600 |
| 2026-02-11 | 79.02 | $79.53 | 11017 |
| 2026-02-10 | 78.94 | $79.40 | 12200 |
| 2026-02-09 | 78.86 | $79.83 | 13400 |
| 2026-02-06 | 78.75 | $79.72 | 307100 |
| 2026-02-05 | 78.63 | $78.15 | 23700 |
| 2026-02-04 | 78.66 | $78.81 | 11010 |
| 2026-02-03 | 78.63 | $79.02 | 34100 |
| 2026-02-02 | 78.57 | $79.46 | 22900 |
| 2026-01-30 | 78.45 | $78.59 | 13700 |
| 2026-01-29 | 78.41 | $79.12 | 10000 |
| 2026-01-28 | 78.30 | $79.08 | 16125 |
| 2026-01-27 | 78.19 | $78.93 | 8317 |
| 2026-01-26 | 78.09 | $78.56 | 8800 |
| 2026-01-23 | 78.02 | $78.18 | 29445 |
| 2026-01-22 | 77.97 | $78.50 | 7839 |
| 2026-01-21 | 77.89 | $78.15 | 14535 |
| 2026-01-20 | 77.83 | $76.94 | 10329 |
| 2026-01-16 | 77.89 | $78.46 | 5427 |
| 2026-01-15 | 77.78 | $78.51 | 13725 |
| 2026-01-14 | 77.66 | $78.02 | 20100 |
| 2026-01-13 | 77.57 | $78.30 | 61300 |
| 2026-01-12 | 77.45 | $78.62 | 6903 |
| 2026-01-09 | 77.30 | $78.55 | 3017 |
| 2026-01-08 | 77.14 | $78.07 | 13000 |
| 2026-01-07 | 77.02 | $77.94 | 7800 |
| 2026-01-06 | 76.90 | $78.27 | 9700 |
| 2026-01-05 | 76.75 | $77.44 | 20620 |
| 2026-01-02 | 76.66 | $76.72 | 10509 |
| 2025-12-31 | 76.65 | $76.30 | 3500 |
| 2025-12-30 | 76.67 | $76.89 | 5935 |
| 2025-12-29 | 76.62 | $77.06 | 3847 |
| 2025-12-26 | 76.55 | $77.37 | 4300 |
| 2025-12-24 | 76.45 | $77.30 | 2500 |
| 2025-12-23 | 76.34 | $77.02 | 13800 |
| 2025-12-22 | 76.24 | $76.88 | 13446 |
| 2025-12-19 | 76.14 | $76.43 | 9000 |
| 2025-12-18 | 76.06 | $75.81 | 14000 |
| 2025-12-17 | 76.02 | $75.19 | 8500 |
| 2025-12-16 | 76.03 | $76.00 | 3557 |
| 2025-12-15 | 75.95 | $76.47 | 4929 |
| 2025-12-12 | 75.81 | $76.59 | 5200 |
| 2025-12-11 | 75.65 | $77.39 | 2332 |
| 2025-12-10 | 75.40 | $77.07 | 3516 |
| 2025-12-09 | 75.17 | $76.13 | 18332 |
| 2025-12-08 | 75.03 | $76.11 | 18500 |
| 2025-12-05 | 74.88 | $76.37 | 6947 |
| 2025-12-04 | 74.69 | $76.08 | 8835 |
| 2025-12-03 | 74.52 | $76.11 | 15800 |
| 2025-12-02 | 74.34 | $75.71 | 3700 |
| 2025-12-01 | 74.20 | $75.47 | 10847 |
| 2025-11-28 | 74.07 | $75.79 | 11269 |
| 2025-11-26 | 73.91 | $75.51 | 11300 |
| 2025-11-25 | 73.77 | $75.00 | 16500 |
| 2025-11-24 | 73.69 | $73.90 | 4700 |
| 2025-11-21 | 73.71 | $72.89 | 7900 |
| 2025-11-20 | 73.84 | $71.80 | 11445 |
| 2025-11-19 | 74.09 | $72.85 | 9409 |
| 2025-11-18 | 74.24 | $72.65 | 4000 |
| 2025-11-17 | 74.41 | $72.96 | 3700 |
| 2025-11-14 | 74.56 | $73.90 | 3639 |
| 2025-11-13 | 74.62 | $74.07 | 6700 |
| 2025-11-12 | 74.66 | $75.33 | 12200 |
| 2025-11-11 | 74.56 | $75.09 | 8472 |
| 2025-11-10 | 74.48 | $74.95 | 9600 |
| 2025-11-07 | 74.41 | $73.93 | 12022 |
| 2025-11-06 | 74.42 | $73.82 | 9600 |
| 2025-11-05 | 74.44 | $74.68 | 9400 |
| 2025-11-04 | 74.37 | $74.10 | 19400 |
| 2025-11-03 | 74.36 | $74.75 | 4130 |
| 2025-10-31 | 74.29 | $74.84 | 11402 |
| 2025-10-30 | 74.20 | $74.68 | 15005 |
| 2025-10-29 | 74.12 | $75.30 | 12224 |
| 2025-10-28 | 73.98 | $75.50 | 11724 |
| 2025-10-27 | 73.81 | $75.41 | 10100 |
| 2025-10-24 | 73.64 | $74.69 | 12000 |
| 2025-10-23 | 73.53 | $73.99 | 4200 |
| 2025-10-22 | 73.48 | $73.65 | 53131 |
| 2025-10-21 | 73.46 | $74.26 | 3917 |
| 2025-10-20 | 73.38 | $74.02 | 32800 |
| 2025-10-17 | 73.32 | $73.16 | 32800 |
| 2025-10-16 | 73.35 | $72.77 | 2300 |
| 2025-10-15 | 73.42 | $73.38 | 3231 |
| 2025-10-14 | 73.44 | $73.10 | 15306 |
| 2025-10-13 | 73.48 | $72.87 | 8700 |
| 2025-10-10 | 73.54 | $71.72 | 9543 |
| 2025-10-09 | 73.72 | $73.76 | 5700 |
| 2025-10-08 | 73.70 | $74.11 | 4712 |
| 2025-10-07 | 73.65 | $73.70 | 11800 |
| 2025-10-06 | 73.62 | $74.24 | 26200 |
| 2025-10-03 | 73.54 | $74.02 | 27116 |
| 2025-10-02 | 73.47 | $73.96 | 26202 |
| 2025-10-01 | 73.40 | $73.80 | 3300 |
| 2025-09-30 | 73.34 | $73.57 | 10300 |
| 2025-09-29 | 73.29 | $73.38 | 1644 |
| 2025-09-26 | 73.25 | $73.26 | 12700 |
| 2025-09-25 | 73.21 | $72.81 | 9812 |
| 2025-09-24 | 73.22 | $73.20 | 7800 |
| 2025-09-23 | 73.18 | $73.54 | 5000 |
| 2025-09-22 | 73.10 | $74.09 | 9000 |
| 2025-09-19 | 72.96 | $73.93 | 48400 |
| 2025-09-18 | 72.82 | $73.89 | 45900 |
| 2025-09-17 | 72.67 | $73.20 | 24200 |
| 2025-09-16 | 72.57 | $73.24 | 22220 |
| 2025-09-15 | 72.46 | $73.35 | 19100 |
| 2025-09-12 | 72.33 | $73.15 | 18384 |
| 2025-09-11 | 72.22 | $73.40 | 31202 |
| 2025-09-10 | 72.07 | $72.55 | 14826 |
| 2025-09-09 | 72.00 | $72.63 | 20128 |
| 2025-09-08 | 71.91 | $72.58 | 2800 |
| 2025-09-05 | 71.81 | $72.42 | 7100 |
| 2025-09-04 | 71.72 | $72.63 | 1844 |
| 2025-09-03 | 71.59 | $71.79 | 8923 |
| 2025-09-02 | 71.54 | $71.47 | 5800 |
| 2025-08-29 | 71.50 | $71.85 | 2800 |
| 2025-08-28 | 71.42 | $72.30 | 4415 |
| 2025-08-27 | 71.28 | $72.16 | 11600 |
| 2025-08-26 | 71.14 | $71.90 | 4600 |
| 2025-08-25 | 71.02 | $71.72 | 4732 |
| 2025-08-22 | 70.91 | $72.00 | 7800 |
| 2025-08-21 | 70.77 | $70.65 | 4100 |
| 2025-08-20 | 70.76 | $70.94 | 1900 |
| 2025-08-19 | 70.71 | $71.14 | 3830 |
| 2025-08-18 | 70.64 | $71.44 | 4100 |
| 2025-08-15 | 70.53 | $71.39 | 4025 |
| 2025-08-14 | 70.42 | $71.77 | 10600 |
| 2025-08-13 | 70.26 | $71.91 | 4600 |
| 2025-08-12 | 70.07 | $71.34 | 3900 |
| 2025-08-11 | 69.93 | $70.15 | 1824 |
| 2025-08-08 | 69.90 | $70.35 | 4731 |
| 2025-08-07 | 69.84 | $69.86 | 7500 |
| 2025-08-06 | 69.83 | $69.96 | 11900 |
| 2025-08-05 | 69.81 | $69.57 | 6719 |
| 2025-08-04 | 69.82 | $69.86 | 5935 |
| 2025-08-01 | 69.80 | $68.72 | 5608 |
| 2025-07-31 | 69.90 | $69.78 | 6500 |
| 2025-07-30 | 69.89 | $70.01 | 4200 |
| 2025-07-29 | 69.85 | $70.27 | 600 |
| 2025-07-28 | 69.79 | $70.49 | 3541 |
| 2025-07-25 | 69.69 | $70.57 | 6738 |
| 2025-07-24 | 69.57 | $70.21 | 8020 |
| 2025-07-23 | 69.47 | $70.41 | 3600 |
| 2025-07-22 | 69.33 | $69.92 | 3928 |
| 2025-07-21 | 69.23 | $69.54 | 12700 |
| 2025-07-18 | 69.15 | $69.48 | 3900 |
| 2025-07-17 | 69.05 | $69.57 | 17024 |
| 2025-07-16 | 68.94 | $69.10 | 7700 |
| 2025-07-15 | 68.85 | $68.92 | 5900 |
| 2025-07-14 | 68.77 | $69.45 | 7100 |
| 2025-07-11 | 68.62 | $69.36 | 15800 |
| 2025-07-10 | 68.47 | $69.78 | 6000 |
| 2025-07-09 | 68.27 | $69.54 | 6100 |
| 2025-07-08 | 68.07 | $69.14 | 13400 |
| 2025-07-07 | 67.90 | $69.12 | 6000 |
| 2025-07-03 | 67.72 | $69.76 | 6534 |
| 2025-07-02 | 67.46 | $69.26 | 9532 |
| 2025-07-01 | 67.23 | $68.91 | 11612 |
| 2025-06-30 | 67.02 | $68.60 | 14800 |
| 2025-06-27 | 66.83 | $68.22 | 7000 |
| 2025-06-26 | 66.65 | $67.86 | 20200 |
| 2025-06-25 | 66.50 | $67.26 | 8900 |
| 2025-06-24 | 66.40 | $67.34 | 31411 |
| 2025-06-23 | 66.28 | $66.72 | 21700 |
| 2025-06-20 | 66.21 | $66.04 | 9000 |
| 2025-06-18 | 66.20 | $66.09 | 6500 |
| 2025-06-17 | 66.18 | $65.98 | 2000 |
| 2025-06-16 | 66.18 | $66.68 | 13519 |
| 2025-06-13 | 66.10 | $65.82 | 7700 |
| 2025-06-12 | 66.12 | $66.83 | 8100 |
| 2025-06-11 | 66.02 | $66.65 | 11742 |
| 2025-06-10 | 65.95 | $67.01 | 9900 |
| 2025-06-09 | 65.83 | $66.66 | 8839 |
| 2025-06-06 | 65.72 | $66.59 | 10100 |
| 2025-06-05 | 65.61 | $65.85 | 13606 |
| 2025-06-04 | 65.55 | $66.05 | 20200 |
| 2025-06-03 | 65.45 | $66.15 | 11713 |
| 2025-06-02 | 65.32 | $65.63 | 6025 |
| 2025-05-30 | 65.24 | $65.49 | 12124 |
| 2025-05-29 | 65.15 | $65.50 | 11725 |
| 2025-05-28 | 65.04 | $65.29 | 20700 |
| 2025-05-27 | 64.93 | $65.73 | 9300 |
| 2025-05-23 | 64.76 | $64.35 | 11537 |
| 2025-05-22 | 64.71 | $64.93 | 7731 |
| 2025-05-21 | 64.58 | $64.96 | 9400 |
| 2025-05-20 | 64.42 | $66.22 | 13300 |
| 2025-05-19 | 64.11 | $66.39 | 19833 |
| 2025-05-16 | 63.74 | $66.40 | 19240 |
| 2025-05-15 | 63.33 | $65.90 | 24100 |
| 2025-05-14 | 62.93 | $65.68 | 18700 |
| 2025-05-13 | 62.52 | $65.78 | 32224 |
| 2025-05-12 | 62.07 | $65.36 | 13631 |
| 2025-05-09 | 61.64 | $62.98 | 49830 |
| 2025-05-08 | 61.41 | $63.03 | 5000 |
| 2025-05-07 | 61.16 | $62.49 | 25700 |
| 2025-05-06 | 60.93 | $62.27 | 16824 |
| 2025-05-05 | 60.69 | $62.72 | 2513 |
| 2025-05-02 | 60.38 | $62.99 | 11208 |
| 2025-05-01 | 60.03 | $61.90 | 7904 |
| 2025-04-30 | 59.78 | $61.63 | 3400 |
| 2025-04-29 | 59.57 | $61.54 | 3127 |
| 2025-04-28 | 59.37 | $61.24 | 10800 |
| 2025-04-25 | 59.20 | $61.10 | 12515 |
| 2025-04-24 | 59.06 | $61.06 | 18700 |
| 2025-04-23 | 58.93 | $59.68 | 22600 |
| 2025-04-22 | 58.96 | $58.73 | 12500 |
| 2025-04-21 | 59.10 | $57.25 | 20029 |
| 2025-04-17 | 59.41 | $58.52 | 11046 |
| 2025-04-16 | 59.62 | $58.26 | 39800 |
| 2025-04-15 | 59.89 | $59.54 | 16200 |
| 2025-04-14 | 60.04 | $59.69 | 13500 |
| 2025-04-11 | 60.20 | $59.15 | 29137 |
| 2025-04-10 | 60.43 | $58.33 | 16500 |
| 2025-04-09 | 60.75 | $60.44 | 69101 |
| 2025-04-08 | 60.87 | $55.22 | 37700 |
| 2025-04-07 | 61.53 | $56.21 | 49200 |
| 2025-04-04 | 62.13 | $56.48 | 12200 |
| 2025-04-03 | 62.74 | $59.63 | 9342 |
| 2025-04-02 | 63.07 | $63.25 | 15100 |
| 2025-04-01 | 63.07 | $62.59 | 14916 |
| 2025-03-31 | 63.14 | $62.36 | 13800 |
| 2025-03-28 | 63.25 | $62.03 | 4300 |
| 2025-03-27 | 63.41 | $63.41 | 7000 |
| 2025-03-26 | 63.45 | $63.66 | 6600 |
| 2025-03-25 | 63.49 | $64.28 | 27200 |
| 2025-03-24 | 63.47 | $64.42 | 43306 |
| 2025-03-21 | 63.46 | $63.12 | 11101 |
| 2025-03-20 | 63.58 | $63.11 | 27700 |
| 2025-03-19 | 63.74 | $63.28 | 18500 |
| 2025-03-18 | 63.91 | $62.64 | 15308 |
| 2025-03-17 | 64.16 | $63.32 | 11600 |
| 2025-03-14 | 64.38 | $62.81 | 18220 |
| 2025-03-13 | 64.68 | $61.45 | 44100 |
| 2025-03-12 | 65.13 | $62.48 | 29100 |
| 2025-03-11 | 65.52 | $62.39 | 12500 |
| 2025-03-10 | 65.94 | $62.92 | 12600 |
| 2025-03-07 | 66.34 | $64.71 | 16149 |
| 2025-03-06 | 66.58 | $64.35 | 26641 |
| 2025-03-05 | 66.88 | $65.30 | 10340 |
| 2025-03-04 | 67.10 | $64.57 | 8605 |
| 2025-03-03 | 67.41 | $65.49 | 15323 |
| 2025-02-28 | 67.64 | $66.73 | 5500 |
| 2025-02-27 | 67.76 | $65.83 | 16200 |
| 2025-02-26 | 67.99 | $66.79 | 10302 |
| 2025-02-25 | 68.13 | $66.81 | 20800 |
| 2025-02-24 | 68.28 | $67.00 | 87314 |
| 2025-02-21 | 68.41 | $67.33 | 8000 |
| 2025-02-20 | 68.53 | $68.61 | 16300 |
| 2025-02-19 | 68.52 | $69.06 | 7134 |
| 2025-02-18 | 68.47 | $69.01 | 22120 |
| 2025-02-14 | 68.42 | $68.76 | 24436 |
| 2025-02-13 | 68.38 | $68.66 | 10400 |
| 2025-02-12 | 68.34 | $67.96 | 23700 |
| 2025-02-11 | 68.37 | $68.21 | 3400 |
| 2025-02-10 | 68.35 | $68.22 | 3100 |
| 2025-02-07 | 68.33 | $67.99 | 6309 |
| 2025-02-06 | 68.32 | $68.75 | 3500 |
| 2025-02-05 | 68.22 | $68.51 | 1600 |
| 2025-02-04 | 68.14 | $68.24 | 9400 |
| 2025-02-03 | 68.08 | $67.82 | 9332 |
| 2025-01-31 | 68.06 | $68.47 | 8600 |
| 2025-01-30 | 67.96 | $68.88 | 28544 |
| 2025-01-29 | 67.81 | $68.54 | 8800 |
| 2025-01-28 | 67.68 | $68.69 | 10332 |
| 2025-01-27 | 67.53 | $68.31 | 11345 |
| 2025-01-24 | 67.42 | $68.89 | 9800 |
| 2025-01-23 | 67.25 | $69.08 | 11043 |
| 2025-01-22 | 67.04 | $68.74 | 5200 |
| 2025-01-21 | 66.86 | $68.41 | 18114 |
| 2025-01-17 | 66.69 | $67.80 | 20600 |
| 2025-01-16 | 66.59 | $67.18 | 22748 |
| 2025-01-15 | 66.55 | $67.27 | 22800 |
| 2025-01-14 | 66.52 | $65.97 | 9000 |
| 2025-01-13 | 66.62 | $65.69 | 4301 |
| 2025-01-10 | 66.77 | $65.56 | 23200 |
| 2025-01-08 | 66.94 | $66.60 | 17800 |
| 2025-01-07 | 67.03 | $66.60 | 10600 |
| 2025-01-06 | 67.13 | $67.20 | 34100 |
| 2025-01-03 | 67.18 | $66.76 | 6100 |
| 2025-01-02 | 67.29 | $65.96 | 8200 |
| 2024-12-31 | 67.49 | $66.12 | 9405 |
| 2024-12-30 | 67.70 | $66.43 | 50421 |
| 2024-12-27 | 67.88 | $67.04 | 700 |
| 2024-12-26 | 68.02 | $67.84 | 600 |
| 2024-12-24 | 68.08 | $67.64 | 8900 |
| 2024-12-23 | 68.18 | $67.02 | 14500 |
| 2024-12-20 | 68.33 | $66.66 | 5736 |
| 2024-12-19 | 68.53 | $66.06 | 12200 |
| 2024-12-18 | 68.78 | $66.36 | 8300 |
| 2024-12-17 | 69.02 | $68.43 | 2900 |
| 2024-12-16 | 69.04 | $69.05 | 9200 |
| 2024-12-13 | 69.00 | $68.85 | 12449 |
| 2024-12-12 | 68.97 | $69.01 | 8700 |
| 2024-12-11 | 68.92 | $69.34 | 6100 |
| 2024-12-10 | 68.84 | $68.80 | 9823 |
| 2024-12-09 | 68.80 | $69.12 | 2648 |
| 2024-12-06 | 68.73 | $69.57 | 19000 |
| 2024-12-05 | 68.61 | $69.32 | 8013 |
| 2024-12-04 | 68.50 | $69.59 | 4211 |
| 2024-12-03 | 68.35 | $69.28 | 5400 |
| 2024-12-02 | 68.21 | $69.40 | 53400 |
| 2024-11-29 | 68.03 | $69.18 | 900 |
| 2024-11-27 | 67.86 | $68.84 | 9200 |
| 2024-11-26 | 67.70 | $69.10 | 9200 |
| 2024-11-25 | 67.50 | $69.02 | 7900 |
| 2024-11-22 | 67.29 | $68.23 | 11909 |
| 2024-11-21 | 67.14 | $67.69 | 16147 |
| 2024-11-20 | 67.03 | $67.04 | 10800 |
| 2024-11-19 | 66.98 | $67.05 | 28300 |
| 2024-11-18 | 66.92 | $67.00 | 17020 |
| 2024-11-15 | 66.86 | $66.77 | 11448 |
| 2024-11-14 | 66.82 | $67.56 | 6500 |
| 2024-11-13 | 66.70 | $67.97 | 2900 |
| 2024-11-12 | 66.53 | $68.10 | 20900 |
| 2024-11-11 | 66.34 | $68.45 | 700 |
| 2024-11-08 | 66.10 | $68.23 | 7800 |
| 2024-11-07 | 65.87 | $68.05 | 9435 |
| 2024-11-06 | 65.65 | $67.81 | 3815 |
| 2024-11-05 | 65.44 | $65.48 | 23800 |
| 2024-11-04 | 65.44 | $64.59 | 1836 |
| 2024-11-01 | 65.53 | $64.74 | 3600 |
| 2024-10-31 | 65.61 | $64.64 | 4600 |
| 2024-10-30 | 65.69 | $65.67 | 2100 |
| 2024-10-29 | 65.67 | $65.79 | 7800 |
| 2024-10-28 | 65.64 | $65.76 | 6400 |
| 2024-10-25 | 65.60 | $65.28 | 3539 |
| 2024-10-24 | 65.61 | $65.46 | 3440 |
| 2024-10-23 | 65.60 | $65.23 | 10217 |
| 2024-10-22 | 65.61 | $65.82 | 11200 |
| 2024-10-21 | 65.56 | $65.86 | 5900 |
| 2024-10-18 | 65.51 | $66.39 | 2607 |
| 2024-10-17 | 65.39 | $66.27 | 8205 |
| 2024-10-16 | 65.28 | $66.27 | 2900 |
| 2024-10-15 | 65.16 | $65.92 | 17300 |
| 2024-10-14 | 65.06 | $66.28 | 14000 |
| 2024-10-11 | 64.92 | $65.74 | 5800 |
| 2024-10-10 | 64.82 | $65.06 | 4229 |
| 2024-10-09 | 64.78 | $65.32 | 10941 |
| 2024-10-08 | 64.70 | $64.82 | 6820 |
| 2024-10-07 | 64.65 | $64.29 | 8400 |
| 2024-10-04 | 64.64 | $64.94 | 5847 |
| 2024-10-03 | 64.55 | $64.34 | 4548 |
| 2024-10-02 | 64.51 | $64.57 | 20200 |
| 2024-10-01 | 64.45 | $64.64 | 7300 |
| 2024-09-30 | 64.36 | $65.30 | 5300 |
| 2024-09-27 | 64.21 | $65.12 | 21019 |
| 2024-09-26 | 64.07 | $65.16 | 25400 |
| 2024-09-25 | 63.92 | $64.62 | 17201 |
| 2024-09-24 | 63.81 | $64.89 | 8212 |
| 2024-09-23 | 63.68 | $64.84 | 12347 |
| 2024-09-20 | 63.54 | $64.89 | 4700 |
| 2024-09-19 | 63.40 | $65.21 | 39028 |
| 2024-09-18 | 63.21 | $64.07 | 1900 |
| 2024-09-17 | 63.13 | $64.17 | 6800 |
| 2024-09-16 | 63.04 | $63.95 | 6122 |
| 2024-09-13 | 62.96 | $63.78 | 5208 |
| 2024-09-12 | 62.90 | $63.05 | 10125 |
| 2024-09-11 | 62.89 | $62.57 | 7933 |
| 2024-09-10 | 62.93 | $62.06 | 3100 |
| 2024-09-09 | 63.01 | $61.96 | 6000 |
| 2024-09-06 | 63.09 | $61.41 | 7932 |
| 2024-09-05 | 63.22 | $62.45 | 7920 |
| 2024-09-04 | 63.23 | $62.76 | 6500 |
| 2024-09-03 | 63.20 | $62.87 | 12400 |
| 2024-08-30 | 63.14 | $64.28 | 2511 |
| 2024-08-29 | 62.93 | $63.73 | 14934 |
| 2024-08-28 | 62.76 | $63.60 | 19427 |
| 2024-08-27 | 62.61 | $63.90 | 16900 |
| 2024-08-26 | 62.42 | $63.95 | 18900 |
| 2024-08-23 | 62.22 | $64.14 | 4900 |
| 2024-08-22 | 62.00 | $63.11 | 11626 |
| 2024-08-21 | 61.87 | $63.72 | 4700 |
| 2024-08-20 | 61.68 | $63.25 | 34628 |
| 2024-08-19 | 61.53 | $63.40 | 5100 |
| 2024-08-16 | 61.37 | $62.86 | 3700 |
| 2024-08-15 | 61.25 | $62.63 | 7400 |
| 2024-08-14 | 61.17 | $61.57 | 5924 |
| 2024-08-13 | 61.19 | $61.40 | 3947 |
| 2024-08-12 | 61.25 | $60.49 | 10400 |
| 2024-08-09 | 61.41 | $60.67 | 14308 |
| 2024-08-08 | 61.57 | $60.47 | 11300 |
| 2024-08-07 | 61.76 | $59.05 | 6000 |
| 2024-08-06 | 62.11 | $59.65 | 9146 |
| 2024-08-05 | 62.42 | $59.01 | 11144 |
| 2024-08-02 | 62.80 | $60.74 | 4723 |
| 2024-08-01 | 63.02 | $62.20 | 5900 |
| 2024-07-31 | 63.11 | $63.47 | 5319 |
| 2024-07-30 | 63.07 | $62.78 | 8414 |
| 2024-07-29 | 63.09 | $62.84 | 7048 |
| 2024-07-26 | 63.10 | $62.77 | 2627 |
| 2024-07-25 | 63.11 | $62.05 | 3210 |
| 2024-07-24 | 63.19 | $62.10 | 4900 |
| 2024-07-23 | 63.26 | $63.51 | 7100 |
| 2024-07-22 | 63.19 | $63.57 | 10600 |
| 2024-07-19 | 63.11 | $62.79 | 1942 |
| 2024-07-18 | 63.10 | $63.33 | 6903 |
| 2024-07-17 | 63.03 | $63.93 | 3836 |
| 2024-07-16 | 62.90 | $64.87 | 12610 |
| 2024-07-15 | 62.66 | $64.00 | 12220 |
| 2024-07-12 | 62.49 | $63.69 | 4247 |
| 2024-07-11 | 62.34 | $63.36 | 18219 |
| 2024-07-10 | 62.22 | $63.30 | 6429 |
| 2024-07-09 | 62.09 | $62.57 | 9241 |
| 2024-07-08 | 62.02 | $62.60 | 7800 |
| 2024-07-05 | 61.94 | $62.47 | 3400 |
| 2024-07-03 | 61.87 | $62.27 | 5108 |
| 2024-07-02 | 61.81 | $62.11 | 8400 |
| 2024-07-01 | 61.75 | $61.77 | 17300 |
| 2024-06-28 | 61.73 | $61.75 | 8700 |
| 2024-06-27 | 61.70 | $61.80 | 7933 |
| 2024-06-26 | 61.66 | $61.84 | 9216 |
| 2024-06-25 | 61.61 | $61.78 | 10700 |
| 2024-06-24 | 61.56 | $61.82 | 24600 |
| 2024-06-21 | 61.51 | $62.00 | 15200 |
| 2024-06-20 | 61.43 | $62.07 | 18619 |
| 2024-06-18 | 61.34 | $62.24 | 17600 |
| 2024-06-17 | 61.23 | $62.11 | 17947 |
| 2024-06-14 | 61.13 | $61.44 | 11011 |
| 2024-06-13 | 61.09 | $61.80 | 15608 |
| 2024-06-12 | 61.02 | $61.77 | 25624 |
| 2024-06-11 | 60.95 | $61.16 | 40700 |
| 2024-06-10 | 60.92 | $61.17 | 11600 |
| 2024-06-07 | 60.90 | $61.01 | 19721 |
| 2024-06-06 | 60.89 | $61.13 | 12200 |
| 2024-06-05 | 60.86 | $61.27 | 8914 |
| 2024-06-04 | 60.81 | $60.52 | 8732 |
| 2024-06-03 | 60.83 | $60.74 | 7600 |
| 2024-05-31 | 60.82 | $60.82 | 7545 |
| 2024-05-30 | 60.79 | $60.37 | 9027 |
| 2024-05-29 | 60.79 | $60.35 | 15534 |
| 2024-05-28 | 60.79 | $60.89 | 5800 |
| 2024-05-24 | 60.72 | $61.12 | 14301 |
| 2024-05-23 | 60.62 | $60.55 | 9609 |
| 2024-05-22 | 60.57 | $61.11 | 17401 |
| 2024-05-21 | 60.45 | $61.34 | 19600 |
| 2024-05-20 | 60.29 | $61.28 | 6500 |
| 2024-05-17 | 60.12 | $61.29 | 17600 |
| 2024-05-16 | 59.94 | $61.25 | 15700 |
| 2024-05-15 | 59.74 | $61.47 | 2900 |
| 2024-05-14 | 59.50 | $60.80 | 12200 |
| 2024-05-13 | 59.31 | $60.43 | 8446 |
| 2024-05-10 | 59.15 | $60.48 | 9100 |
| 2024-05-09 | 58.98 | $60.33 | 7600 |
| 2024-05-08 | 58.82 | $59.95 | 15610 |
| 2024-05-07 | 58.70 | $59.95 | 7524 |
| 2024-05-06 | 58.58 | $59.88 | 3824 |
| 2024-05-03 | 58.46 | $59.23 | 19500 |
| 2024-05-02 | 58.42 | $58.54 | 19410 |
| 2024-05-01 | 58.44 | $57.85 | 17326 |
| 2024-04-30 | 58.55 | $57.97 | 17700 |
| 2024-04-29 | 58.65 | $58.97 | 3600 |
| 2024-04-26 | 58.67 | $58.83 | 19138 |
| 2024-04-25 | 58.72 | $58.32 | 16800 |
| 2024-04-24 | 58.83 | $58.67 | 14500 |
| 2024-04-23 | 58.92 | $58.61 | 3200 |
| 2024-04-22 | 59.02 | $57.90 | 10600 |
| 2024-04-19 | 59.20 | $57.39 | 15213 |
| 2024-04-18 | 59.45 | $57.66 | 18113 |
| 2024-04-17 | 59.68 | $57.74 | 16319 |
| 2024-04-16 | 59.93 | $58.19 | 6700 |
| 2024-04-15 | 60.13 | $58.41 | 3800 |
| 2024-04-12 | 60.32 | $59.03 | 14000 |
| 2024-04-11 | 60.46 | $59.97 | 6944 |
| 2024-04-10 | 60.50 | $59.67 | 9300 |
| 2024-04-09 | 60.58 | $60.50 | 7945 |
| 2024-04-08 | 60.57 | $60.41 | 2000 |
| 2024-04-05 | 60.58 | $60.38 | 6800 |
| 2024-04-04 | 60.58 | $59.83 | 7800 |
| 2024-04-03 | 60.63 | $60.62 | 4729 |
| 2024-04-02 | 60.61 | $60.52 | 8905 |
| 2024-04-01 | 60.59 | $61.16 | 35307 |
| 2024-03-28 | 60.50 | $61.43 | 5100 |
| 2024-03-27 | 60.38 | $61.26 | 9400 |
| 2024-03-26 | 60.27 | $60.58 | 21400 |
| 2024-03-25 | 60.21 | $60.66 | 28700 |
| 2024-03-22 | 60.14 | $60.86 | 33900 |
| 2024-03-21 | 60.05 | $61.10 | 7128 |
| 2024-03-20 | 59.92 | $60.77 | 1700 |
| 2024-03-19 | 59.80 | $60.06 | 9628 |
| 2024-03-18 | 59.75 | $59.75 | 9536 |
| 2024-03-15 | 59.72 | $59.54 | 14506 |
| 2024-03-14 | 59.71 | $59.81 | 109028 |
| 2024-03-13 | 59.66 | $60.18 | 17100 |
| 2024-03-12 | 59.57 | $60.30 | 13929 |
| 2024-03-11 | 59.46 | $59.78 | 13824 |
| 2024-03-08 | 59.39 | $59.88 | 12612 |
| 2024-03-07 | 59.30 | $60.25 | 17000 |
| 2024-03-06 | 59.17 | $59.69 | 8425 |
| 2024-03-05 | 59.08 | $59.46 | 30900 |
| 2024-03-04 | 59.01 | $59.90 | 35800 |
| 2024-03-01 | 58.88 | $59.95 | 10700 |
| 2024-02-29 | 58.73 | $59.47 | 19600 |
| 2024-02-28 | 58.62 | $59.18 | 36300 |
| 2024-02-27 | 58.52 | $59.32 | 19100 |
| 2024-02-26 | 58.41 | $59.11 | 4217 |
| 2024-02-23 | 58.30 | $59.24 | 4700 |
| 2024-02-22 | 58.18 | $59.12 | 6800 |
| 2024-02-21 | 58.05 | $58.06 | 1900 |
| 2024-02-20 | 58.03 | $58.07 | 11127 |
| 2024-02-16 | 57.99 | $58.43 | 7900 |
| 2024-02-15 | 57.91 | $58.82 | 8500 |
| 2024-02-14 | 57.79 | $58.34 | 8123 |
| 2024-02-13 | 57.69 | $57.69 | 9200 |
| 2024-02-12 | 57.64 | $58.77 | 914 |
| 2024-02-09 | 57.48 | $58.57 | 4300 |
| 2024-02-08 | 57.33 | $58.10 | 7500 |
| 2024-02-07 | 57.21 | $57.96 | 21337 |
| 2024-02-06 | 57.09 | $57.53 | 6200 |
| 2024-02-05 | 57.00 | $57.42 | 7435 |
| 2024-02-02 | 56.92 | $57.82 | 10101 |
| 2024-02-01 | 56.78 | $57.21 | 12400 |
| 2024-01-31 | 56.69 | $56.64 | 10611 |
| 2024-01-30 | 56.65 | $57.67 | 5200 |
| 2024-01-29 | 56.51 | $57.72 | 3200 |
| 2024-01-26 | 56.35 | $57.24 | 6900 |
| 2024-01-25 | 56.24 | $57.27 | 14104 |
| 2024-01-24 | 56.12 | $56.94 | 26800 |
| 2024-01-23 | 56.02 | $57.03 | 14700 |
| 2024-01-22 | 55.92 | $57.03 | 6839 |
| 2024-01-19 | 55.80 | $56.59 | 19548 |
| 2024-01-18 | 55.72 | $55.88 | 12121 |
| 2024-01-17 | 55.71 | $55.36 | 11500 |
| 2024-01-16 | 55.74 | $55.68 | 9223 |
| 2024-01-12 | 55.75 | $55.84 | 1834 |
| 2024-01-11 | 55.74 | $55.93 | 13800 |
| 2024-01-10 | 55.71 | $55.98 | 4228 |
| 2024-01-09 | 55.67 | $55.67 | 9400 |
| 2024-01-08 | 55.65 | $55.84 | 2643 |
| 2024-01-05 | 55.60 | $55.08 | 8640 |
| 2024-01-04 | 55.61 | $54.96 | 15700 |
| 2024-01-03 | 55.63 | $55.07 | 8700 |
| 2024-01-02 | 55.63 | $55.82 | 21022 |
| 2023-12-29 | 55.54 | $56.19 | 16433 |
| 2023-12-28 | 55.40 | $56.42 | 7432 |
| 2023-12-27 | 55.22 | $56.36 | 49512 |
| 2023-12-26 | 55.03 | $56.25 | 5500 |
| 2023-12-22 | 54.83 | $55.95 | 20137 |
| 2023-12-21 | 54.64 | $55.83 | 5600 |
| 2023-12-20 | 54.45 | $55.16 | 25818 |
| 2023-12-19 | 54.30 | $55.99 | 22100 |
| 2023-12-18 | 54.06 | $55.51 | 7100 |
| 2023-12-15 | 53.85 | $55.61 | 15943 |
| 2023-12-14 | 53.61 | $55.76 | 7500 |
| 2023-12-13 | 53.34 | $55.08 | 6711 |
| 2023-12-12 | 53.12 | $54.21 | 10800 |
| 2023-12-11 | 52.96 | $54.04 | 7702 |
| 2023-12-08 | 52.80 | $53.71 | 14210 |
| 2023-12-07 | 52.66 | $53.46 | 14102 |
| 2023-12-06 | 52.52 | $52.97 | 21243 |
| 2023-12-05 | 52.42 | $53.11 | 14800 |
| 2023-12-04 | 52.28 | $53.31 | 4808 |
| 2023-12-01 | 52.12 | $53.33 | 7600 |
| 2023-11-30 | 51.93 | $52.73 | 4000 |
| 2023-11-29 | 51.79 | $52.45 | 22339 |
| 2023-11-28 | 51.64 | $52.35 | 8600 |
| 2023-11-27 | 51.49 | $52.41 | 19435 |
| 2023-11-24 | 51.30 | $52.46 | 6634 |
| 2023-11-22 | 51.09 | $52.40 | 4900 |
| 2023-11-21 | 50.86 | $52.14 | 5800 |
| 2023-11-20 | 50.64 | $52.34 | 16900 |
| 2023-11-17 | 50.37 | $51.97 | 6800 |
| 2023-11-16 | 50.13 | $51.76 | 11742 |
| 2023-11-15 | 49.90 | $51.92 | 17100 |
| 2023-11-14 | 49.64 | $51.72 | 17400 |
| 2023-11-13 | 49.39 | $50.45 | 4900 |
| 2023-11-10 | 49.26 | $50.54 | 3921 |
| 2023-11-09 | 49.12 | $49.77 | 8440 |
| 2023-11-08 | 49.05 | $50.22 | 7714 |
| 2023-11-07 | 48.94 | $50.27 | 20800 |
| 2023-11-06 | 48.82 | $50.14 | 7325 |
| 2023-11-03 | 48.72 | $50.18 | 4710 |
| 2023-11-02 | 48.61 | $49.42 | 8000 |
| 2023-11-01 | 48.57 | $48.52 | 10900 |
| 2023-10-31 | 48.62 | $48.06 | 2600 |
| 2023-10-30 | 48.72 | $47.68 | 8800 |
| 2023-10-27 | 48.86 | $47.19 | 7242 |
| 2023-10-26 | 49.06 | $47.51 | 8400 |
| 2023-10-25 | 49.24 | $47.88 | 30500 |
| 2023-10-24 | 49.40 | $48.59 | 15746 |
| 2023-10-23 | 49.48 | $48.25 | 15927 |
| 2023-10-20 | 49.61 | $48.46 | 1700 |
| 2023-10-19 | 49.72 | $49.04 | 29219 |
| 2023-10-18 | 49.78 | $49.60 | 7836 |
| 2023-10-17 | 49.80 | $50.41 | 4600 |
| 2023-10-16 | 49.74 | $50.22 | 10709 |
| 2023-10-13 | 49.70 | $49.58 | 16335 |
| 2023-10-12 | 49.73 | $49.96 | 10112 |
| 2023-10-11 | 49.73 | $50.44 | 10700 |
| 2023-10-10 | 49.70 | $50.20 | 4500 |
| 2023-10-09 | 49.69 | $49.88 | 22714 |
| 2023-10-06 | 49.71 | $49.66 | 12500 |
| 2023-10-05 | 49.77 | $49.14 | 2800 |
| 2023-10-04 | 49.89 | $49.22 | 4211 |
| 2023-10-03 | 50.01 | $48.79 | 30400 |
| 2023-10-02 | 50.18 | $49.50 | 12505 |
| 2023-09-29 | 50.30 | $49.56 | 15003 |
| 2023-09-28 | 50.43 | $49.70 | 4021 |
| 2023-09-27 | 50.56 | $49.22 | 15443 |
| 2023-09-26 | 50.74 | $49.19 | 4400 |
| 2023-09-25 | 50.94 | $49.92 | 10716 |
| 2023-09-22 | 51.07 | $49.70 | 12517 |
| 2023-09-21 | 51.23 | $49.80 | 55209 |
| 2023-09-20 | 51.39 | $50.73 | 16400 |
| 2023-09-19 | 51.46 | $51.12 | 5034 |
| 2023-09-18 | 51.48 | $51.19 | 7500 |
| 2023-09-15 | 51.50 | $51.19 | 8009 |
| 2023-09-14 | 51.52 | $51.79 | 12000 |
| 2023-09-13 | 51.48 | $51.28 | 26300 |
| 2023-09-12 | 51.49 | $51.32 | 223100 |
| 2023-09-11 | 51.50 | $51.55 | 2400 |
| 2023-09-08 | 51.48 | $51.26 | 27811 |
| 2023-09-07 | 51.50 | $51.23 | 14300 |
| 2023-09-06 | 51.53 | $51.50 | 8800 |
| 2023-09-05 | 51.53 | $51.87 | 9500 |
| 2023-09-01 | 51.51 | $52.38 | 4002 |
| 2023-08-31 | 51.43 | $52.15 | 6100 |
| 2023-08-30 | 51.38 | $52.17 | 3013 |
| 2023-08-29 | 51.33 | $51.96 | 6000 |
| 2023-08-28 | 51.31 | $51.23 | 4700 |
| 2023-08-25 | 51.37 | $50.89 | 3600 |
| 2023-08-24 | 51.47 | $50.66 | 4447 |
| 2023-08-23 | 51.60 | $51.25 | 6927 |
| 2023-08-22 | 51.69 | $50.70 | 11200 |
| 2023-08-21 | 51.84 | $50.96 | 1600 |
| 2023-08-18 | 51.98 | $50.67 | 5504 |
| 2023-08-17 | 52.16 | $50.72 | 4400 |
| 2023-08-16 | 52.34 | $51.14 | 21231 |
| 2023-08-15 | 52.49 | $51.58 | 7811 |
| 2023-08-14 | 52.61 | $52.14 | 544 |
| 2023-08-11 | 52.68 | $51.94 | 7012 |
| 2023-08-10 | 52.77 | $52.05 | 4700 |
| 2023-08-09 | 52.85 | $52.07 | 2500 |
| 2023-08-08 | 52.93 | $52.47 | 2109 |
| 2023-08-07 | 52.97 | $52.79 | 16900 |
| 2023-08-04 | 52.97 | $52.33 | 7201 |
| 2023-08-03 | 53.01 | $52.64 | 9900 |
| 2023-08-02 | 53.01 | $52.73 | 10000 |
| 2023-08-01 | 52.99 | $53.41 | 6600 |
| 2023-07-31 | 52.91 | $53.54 | 11640 |
| 2023-07-28 | 52.80 | $53.46 | 9514 |
| 2023-07-27 | 52.69 | $52.95 | 4634 |
| 2023-07-26 | 52.61 | $53.30 | 10144 |
| 2023-07-25 | 52.50 | $53.20 | 13400 |
| 2023-07-24 | 52.37 | $53.08 | 3430 |
| 2023-07-21 | 52.25 | $52.93 | 1118 |
| 2023-07-20 | 52.13 | $52.98 | 14224 |
| 2023-07-19 | 51.99 | $53.39 | 13400 |
| 2023-07-18 | 51.80 | $53.20 | 16700 |
| 2023-07-17 | 51.62 | $52.68 | 4300 |
| 2023-07-14 | 51.48 | $52.34 | 23103 |
| 2023-07-13 | 51.37 | $52.52 | 7029 |
| 2023-07-12 | 51.23 | $52.10 | 14103 |
| 2023-07-11 | 51.13 | $51.73 | 3331 |
| 2023-07-10 | 51.05 | $51.32 | 5130 |
| 2023-07-07 | 51.01 | $51.02 | 17446 |
| 2023-07-06 | 50.99 | $51.03 | 15543 |
| 2023-07-05 | 50.96 | $51.50 | 6400 |
| 2023-07-03 | 50.88 | $51.76 | 2730 |
| 2023-06-30 | 50.76 | $51.63 | 20531 |
| 2023-06-29 | 50.64 | $51.11 | 5500 |
| 2023-06-28 | 50.56 | $50.79 | 20500 |
| 2023-06-27 | 50.50 | $50.83 | 8000 |
| 2023-06-26 | 50.43 | $50.17 | 8500 |
| 2023-06-23 | 50.40 | $50.26 | 10318 |
| 2023-06-22 | 50.36 | $50.65 | 20225 |
| 2023-06-21 | 50.27 | $50.55 | 11400 |
| 2023-06-20 | 50.19 | $50.82 | 6500 |
| 2023-06-16 | 50.06 | $51.26 | 20800 |
| 2023-06-15 | 49.89 | $51.45 | 7100 |
| 2023-06-14 | 49.68 | $50.83 | 16500 |
| 2023-06-13 | 49.51 | $50.93 | 7500 |
| 2023-06-12 | 49.32 | $50.48 | 14222 |
| 2023-06-09 | 49.17 | $50.02 | 17900 |
| 2023-06-08 | 49.04 | $50.05 | 27600 |
| 2023-06-07 | 48.91 | $49.90 | 26800 |
| 2023-06-06 | 48.78 | $49.87 | 53830 |
| 2023-06-05 | 48.64 | $49.47 | 9269 |
| 2023-06-02 | 48.53 | $49.69 | 5224 |
| 2023-06-01 | 48.39 | $48.75 | 14100 |
| 2023-05-31 | 48.34 | $48.30 | 14809 |
| 2023-05-30 | 48.32 | $48.74 | 12621 |
| 2023-05-26 | 48.27 | $48.81 | 5717 |
| 2023-05-25 | 48.20 | $48.17 | 2500 |
| 2023-05-24 | 48.20 | $47.88 | 22548 |
| 2023-05-23 | 48.22 | $48.34 | 16900 |
| 2023-05-22 | 48.19 | $48.77 | 20728 |
| 2023-05-19 | 48.12 | $48.72 | 9300 |
| 2023-05-18 | 48.05 | $48.92 | 9100 |
| 2023-05-17 | 47.96 | $48.43 | 3600 |
| 2023-05-16 | 47.92 | $47.76 | 5210 |
| 2023-05-15 | 47.94 | $48.10 | 8500 |
| 2023-05-12 | 47.94 | $47.85 | 2347 |
| 2023-05-11 | 47.96 | $47.93 | 5500 |
| 2023-05-10 | 47.97 | $47.98 | 6444 |
| 2023-05-09 | 47.98 | $47.86 | 17800 |
| 2023-05-08 | 48.00 | $48.05 | 4315 |
| 2023-05-05 | 48.01 | $48.04 | 8800 |
| 2023-05-04 | 48.01 | $47.09 | 19500 |
| 2023-05-03 | 48.11 | $47.61 | 8800 |
| 2023-05-02 | 48.15 | $47.96 | 10600 |
| 2023-05-01 | 48.17 | $48.54 | 9521 |
| 2023-04-28 | 48.13 | $48.50 | 27543 |
| 2023-04-27 | 48.09 | $48.10 | 12500 |
| 2023-04-26 | 48.08 | $47.26 | 24400 |
| 2023-04-25 | 48.15 | $47.45 | 24249 |
| 2023-04-24 | 48.20 | $48.33 | 16847 |
| 2023-04-21 | 48.16 | $48.34 | 64845 |
| 2023-04-20 | 48.10 | $48.37 | 17300 |
| 2023-04-19 | 48.04 | $48.55 | 20600 |
| 2023-04-18 | 47.95 | $48.58 | 14313 |
| 2023-04-17 | 47.85 | $48.52 | 15011 |
| 2023-04-14 | 47.75 | $48.32 | 36200 |
| 2023-04-13 | 47.65 | $48.39 | 12625 |
| 2023-04-12 | 47.54 | $47.82 | 50927 |
| 2023-04-11 | 47.48 | $48.06 | 24500 |
| 2023-04-10 | 47.38 | $47.89 | 25200 |
| 2023-04-06 | 47.29 | $47.70 | 37045 |
| 2023-04-05 | 47.21 | $47.61 | 68439 |
| 2023-04-04 | 47.15 | $47.81 | 43200 |
| 2023-04-03 | 47.07 | $48.32 | 11837 |
| 2023-03-31 | 46.94 | $48.30 | 16000 |
| 2023-03-30 | 46.82 | $47.57 | 24500 |
| 2023-03-29 | 46.77 | $47.37 | 53628 |
| 2023-03-28 | 46.74 | $46.70 | 20300 |
| 2023-03-27 | 46.79 | $46.75 | 5801 |
| 2023-03-24 | 46.84 | $46.52 | 104230 |
| 2023-03-23 | 46.91 | $46.46 | 54500 |
| 2023-03-22 | 47.01 | $46.59 | 46600 |
| 2023-03-21 | 47.10 | $47.35 | 54600 |
| 2023-03-20 | 47.12 | $46.60 | 23920 |
| 2023-03-17 | 47.23 | $46.15 | 17800 |
| 2023-03-16 | 47.40 | $46.84 | 308838 |
| 2023-03-15 | 47.52 | $45.92 | 10700 |
| 2023-03-14 | 47.75 | $46.43 | 13544 |
| 2023-03-13 | 47.95 | $45.67 | 4700 |
| 2023-03-10 | 48.23 | $46.19 | 1736 |
| 2023-03-09 | 48.48 | $47.12 | 15941 |
| 2023-03-08 | 48.66 | $48.17 | 6500 |
| 2023-03-07 | 48.75 | $48.13 | 6627 |
| 2023-03-06 | 48.85 | $48.82 | 7200 |
| 2023-03-03 | 48.89 | $48.99 | 35324 |
| 2023-03-02 | 48.92 | $48.33 | 21400 |
| 2023-03-01 | 49.02 | $48.13 | 13200 |
| 2023-02-28 | 49.15 | $48.29 | 8800 |
| 2023-02-27 | 49.26 | $48.35 | 7100 |
| 2023-02-24 | 49.37 | $48.20 | 2200 |
| 2023-02-23 | 49.50 | $48.67 | 13300 |
| 2023-02-22 | 49.58 | $48.48 | 21800 |
| 2023-02-21 | 49.68 | $48.53 | 4600 |
| 2023-02-17 | 49.77 | $49.66 | 4700 |
| 2023-02-16 | 49.75 | $49.68 | 1724 |
| 2023-02-15 | 49.71 | $50.24 | 4700 |
| 2023-02-14 | 49.60 | $50.08 | 1400 |
| 2023-02-13 | 49.50 | $50.00 | 10442 |
| 2023-02-10 | 49.40 | $49.40 | 7600 |
| 2023-02-09 | 49.35 | $49.39 | 15143 |
| 2023-02-08 | 49.29 | $49.87 | 5800 |
| 2023-02-07 | 49.17 | $50.50 | 500 |
| 2023-02-06 | 48.97 | $49.89 | 340 |
| 2023-02-03 | 48.82 | $50.34 | 6500 |
| 2023-02-02 | 48.60 | $50.71 | 1631 |
| 2023-02-01 | 48.32 | $49.89 | 35400 |
| 2023-01-31 | 48.10 | $49.28 | 7800 |
| 2023-01-30 | 47.93 | $48.39 | 6800 |
| 2023-01-27 | 47.82 | $48.96 | 5301 |
| 2023-01-26 | 47.65 | $48.80 | 9900 |
| 2023-01-25 | 47.47 | $48.36 | 12215 |
| 2023-01-24 | 47.32 | $48.32 | 900 |
| 2023-01-23 | 47.17 | $48.39 | 5200 |
| 2023-01-20 | 47.00 | $47.70 | 2900 |
| 2023-01-19 | 46.88 | $46.82 | 5400 |
| 2023-01-18 | 46.84 | $47.29 | 6200 |
| 2023-01-17 | 46.75 | $47.95 | 9527 |
| 2023-01-13 | 46.58 | $48.10 | 7623 |
| 2023-01-12 | 46.41 | $47.90 | 14712 |
| 2023-01-11 | 46.25 | $47.71 | 35000 |
| 2023-01-10 | 46.11 | $47.12 | 1717 |
| 2023-01-09 | 46.03 | $46.72 | 9600 |
| 2023-01-06 | 45.99 | $46.79 | 22500 |
| 2023-01-05 | 45.94 | $45.67 | 75400 |
| 2023-01-04 | 46.01 | $46.09 | 63400 |
| 2023-01-03 | 46.05 | $45.70 | 6735 |
| 2022-12-30 | 46.14 | $45.74 | 30900 |
| 2022-12-29 | 46.24 | $45.90 | 6724 |
| 2022-12-28 | 46.34 | $45.05 | 43100 |
| 2022-12-27 | 46.54 | $45.61 | 12805 |
| 2022-12-23 | 46.69 | $45.79 | 42400 |
| 2022-12-22 | 46.83 | $45.59 | 9819 |
| 2022-12-21 | 47.01 | $46.21 | 13600 |
| 2022-12-20 | 47.14 | $45.50 | 5523 |
| 2022-12-19 | 47.34 | $45.48 | 80834 |
| 2022-12-16 | 47.55 | $45.96 | 12326 |
| 2022-12-15 | 47.73 | $46.40 | 6608 |
| 2022-12-14 | 47.87 | $47.82 | 15200 |
| 2022-12-13 | 47.87 | $48.07 | 3300 |
| 2022-12-12 | 47.84 | $47.82 | 5600 |
| 2022-12-09 | 47.84 | $47.20 | 8607 |
| 2022-12-08 | 47.90 | $47.54 | 2607 |
| 2022-12-07 | 47.92 | $47.26 | 2130 |
| 2022-12-06 | 47.96 | $47.28 | 9930 |
| 2022-12-05 | 47.98 | $47.93 | 5900 |
| 2022-12-02 | 47.93 | $48.87 | 5120 |
| 2022-12-01 | 47.77 | $48.93 | 2834 |
| 2022-11-30 | 47.58 | $48.91 | 9629 |
| 2022-11-29 | 47.39 | $47.58 | 3000 |
| 2022-11-28 | 47.31 | $47.58 | 2600 |
| 2022-11-25 | 47.22 | $48.30 | 600 |
| 2022-11-23 | 47.06 | $48.27 | 9400 |
| 2022-11-22 | 46.88 | $48.05 | 12044 |
| 2022-11-21 | 46.71 | $47.37 | 11800 |
| 2022-11-18 | 46.60 | $47.48 | 62100 |
| 2022-11-17 | 46.46 | $47.23 | 75000 |
| 2022-11-16 | 46.33 | $47.41 | 6700 |
| 2022-11-15 | 46.16 | $47.86 | 15727 |
| 2022-11-14 | 45.93 | $47.49 | 16300 |
| 2022-11-11 | 45.71 | $47.90 | 24219 |
| 2022-11-10 | 45.44 | $47.41 | 87140 |
| 2022-11-09 | 45.19 | $44.92 | 51600 |
| 2022-11-08 | 45.17 | $45.79 | 10500 |
| 2022-11-07 | 45.06 | $45.53 | 13000 |
| 2022-11-04 | 44.95 | $45.10 | 11538 |
| 2022-11-03 | 44.88 | $44.43 | 13140 |
| 2022-11-02 | 44.87 | $44.95 | 13800 |
| 2022-11-01 | 44.81 | $46.09 | 11000 |
| 2022-10-31 | 44.64 | $46.17 | 47526 |
| 2022-10-28 | 44.45 | $46.42 | 7646 |
| 2022-10-27 | 44.21 | $45.26 | 25222 |
| 2022-10-26 | 44.08 | $45.43 | 6825 |
| 2022-10-25 | 43.92 | $45.66 | 26714 |
| 2022-10-24 | 43.73 | $44.86 | 16700 |
| 2022-10-21 | 43.60 | $44.29 | 49600 |
| 2022-10-20 | 43.53 | $43.26 | 121900 |
| 2022-10-19 | 43.56 | $43.77 | 25000 |
| 2022-10-18 | 43.54 | $44.29 | 42106 |
| 2022-10-17 | 43.48 | $43.80 | 25000 |
| 2022-10-14 | 43.48 | $42.79 | 110126 |
| 2022-10-13 | 43.59 | $43.67 | 27900 |
| 2022-10-12 | 43.62 | $42.63 | 126800 |
| 2022-10-11 | 43.78 | $42.78 | 11300 |
| 2022-10-10 | 43.94 | $43.03 | 374100 |
| 2022-10-07 | 44.10 | $43.25 | 4839 |
| 2022-10-06 | 44.26 | $44.49 | 22100 |
| 2022-10-05 | 44.32 | $44.82 | 36800 |
| 2022-10-04 | 44.36 | $45.02 | 23504 |
| 2022-10-03 | 44.38 | $43.55 | 29512 |
| 2022-09-30 | 44.55 | $42.48 | 15606 |
| 2022-09-29 | 44.85 | $43.02 | 31100 |
| 2022-09-28 | 45.11 | $43.91 | 13900 |
| 2022-09-27 | 45.30 | $43.02 | 45808 |
| 2022-09-26 | 45.60 | $43.02 | 50200 |
| 2022-09-23 | 45.92 | $43.48 | 18700 |
| 2022-09-22 | 46.22 | $44.18 | 19000 |
| 2022-09-21 | 46.48 | $44.85 | 17747 |
| 2022-09-20 | 46.70 | $45.45 | 7010 |
| 2022-09-19 | 46.87 | $46.20 | 1700 |
| 2022-09-16 | 46.99 | $45.82 | 23000 |
| 2022-09-15 | 47.17 | $46.25 | 64628 |
| 2022-09-14 | 47.33 | $46.49 | 162800 |
| 2022-09-13 | 47.48 | $46.49 | 14111 |
| 2022-09-12 | 47.66 | $48.53 | 600 |
| 2022-09-09 | 47.65 | $48.08 | 12611 |
| 2022-09-08 | 47.70 | $47.30 | 2400 |
| 2022-09-07 | 47.82 | $46.87 | 31031 |
| 2022-09-06 | 48.00 | $45.93 | 12900 |
| 2022-09-02 | 48.28 | $46.18 | 15700 |
| 2022-09-01 | 48.55 | $46.67 | 18100 |
| 2022-08-31 | 48.78 | $46.69 | 1800 |
| 2022-08-30 | 49.02 | $46.94 | 16309 |
| 2022-08-29 | 49.25 | $47.46 | 6513 |
| 2022-08-26 | 49.43 | $47.84 | 10200 |
| 2022-08-25 | 49.57 | $49.46 | 6200 |
| 2022-08-24 | 49.55 | $48.76 | 6400 |
| 2022-08-23 | 49.60 | $48.68 | 3900 |
| 2022-08-22 | 49.64 | $48.77 | 2400 |
| 2022-08-19 | 49.66 | $49.90 | 25739 |
| 2022-08-18 | 49.56 | $50.62 | 2106 |
| 2022-08-17 | 49.37 | $50.48 | 3025 |
| 2022-08-16 | 49.18 | $50.98 | 6800 |
| 2022-08-15 | 48.93 | $50.76 | 7235 |
| 2022-08-12 | 48.66 | $50.55 | 4300 |
| 2022-08-11 | 48.40 | $49.74 | 28200 |
| 2022-08-10 | 48.18 | $49.67 | 11900 |
| 2022-08-09 | 47.95 | $48.48 | 12000 |
| 2022-08-08 | 47.82 | $48.91 | 8335 |
| 2022-08-05 | 47.63 | $48.81 | 4800 |
| 2022-08-04 | 47.44 | $48.78 | 17500 |
| 2022-08-03 | 47.24 | $48.87 | 4100 |
| 2022-08-02 | 47.01 | $48.05 | 15800 |
| 2022-08-01 | 46.84 | $48.47 | 18134 |
| 2022-07-29 | 46.62 | $48.49 | 6401 |
| 2022-07-28 | 46.38 | $47.90 | 14647 |
| 2022-07-27 | 46.18 | $47.39 | 17500 |
| 2022-07-26 | 46.01 | $46.20 | 16800 |
| 2022-07-25 | 45.96 | $46.84 | 2505 |
| 2022-07-22 | 45.84 | $46.80 | 21000 |
| 2022-07-21 | 45.72 | $47.32 | 14305 |
| 2022-07-20 | 45.53 | $46.95 | 7000 |
| 2022-07-19 | 45.37 | $46.60 | 10926 |
| 2022-07-18 | 45.23 | $45.29 | 10816 |
| 2022-07-15 | 45.19 | $45.56 | 16900 |
| 2022-07-14 | 45.13 | $44.68 | 3300 |
| 2022-07-13 | 45.16 | $44.92 | 5300 |
| 2022-07-12 | 45.15 | $45.13 | 21819 |
| 2022-07-11 | 45.13 | $45.38 | 28623 |
| 2022-07-08 | 45.09 | $46.00 | 9808 |
| 2022-07-07 | 45.01 | $46.03 | 59726 |
| 2022-07-06 | 44.94 | $45.23 | 29900 |
| 2022-07-05 | 44.96 | $45.14 | 21500 |
| 2022-07-01 | 45.00 | $44.88 | 52627 |
| 2022-06-30 | 45.10 | $44.45 | 52600 |
| 2022-06-29 | 45.25 | $44.96 | 7030 |
| 2022-06-28 | 45.37 | $45.04 | 15700 |
| 2022-06-27 | 45.50 | $45.94 | 6600 |
| 2022-06-24 | 45.55 | $46.12 | 1600 |
| 2022-06-23 | 45.60 | $44.63 | 17726 |
| 2022-06-22 | 45.79 | $44.31 | 3845 |
| 2022-06-21 | 46.02 | $44.26 | 33300 |
| 2022-06-17 | 46.27 | $43.51 | 32300 |
| 2022-06-16 | 46.59 | $43.15 | 17500 |
| 2022-06-15 | 46.97 | $44.78 | 32148 |
| 2022-06-14 | 47.21 | $44.12 | 12700 |
| 2022-06-13 | 47.53 | $44.13 | 24715 |
| 2022-06-10 | 47.86 | $45.93 | 5300 |
| 2022-06-09 | 48.02 | $47.43 | 6138 |
| 2022-06-08 | 48.03 | $48.46 | 4200 |
| 2022-06-07 | 47.94 | $49.11 | 1500 |
| 2022-06-06 | 47.78 | $48.72 | 3000 |
| 2022-06-03 | 47.65 | $48.51 | 703 |
| 2022-06-02 | 47.54 | $49.25 | 39000 |
| 2022-06-01 | 47.37 | $48.30 | 25500 |
| 2022-05-31 | 47.30 | $48.77 | 3331 |
| 2022-05-27 | 47.18 | $49.06 | 35628 |
| 2022-05-26 | 47.03 | $47.94 | 12826 |
| 2022-05-25 | 47.00 | $46.82 | 15851 |
| 2022-05-24 | 47.09 | $46.17 | 18421 |
| 2022-05-23 | 47.25 | $46.73 | 39600 |
| 2022-05-20 | 47.38 | $45.88 | 335 |
| 2022-05-19 | 47.61 | $46.03 | 20411 |
| 2022-05-18 | 47.85 | $46.20 | 8008 |
| 2022-05-17 | 48.10 | $48.28 | 13603 |
| 2022-05-16 | 48.18 | $47.11 | 1700 |
| 2022-05-13 | 48.38 | $47.37 | 133200 |
| 2022-05-12 | 48.58 | $46.32 | 30133 |
| 2022-05-11 | 48.91 | $46.18 | 66300 |
| 2022-05-10 | 49.27 | $47.08 | 1000 |
| 2022-05-09 | 49.57 | $47.08 | 10700 |
| 2022-05-06 | 49.89 | $48.41 | 12847 |
| 2022-05-05 | 50.10 | $48.92 | 17400 |
| 2022-05-04 | 50.28 | $50.71 | 8800 |
| 2022-05-03 | 50.30 | $49.31 | 13014 |
| 2022-05-02 | 50.47 | $48.98 | 6400 |
| 2022-04-29 | 50.69 | $48.57 | 19800 |
| 2022-04-28 | 50.97 | $50.27 | 600 |
| 2022-04-27 | 51.10 | $49.15 | 35600 |
| 2022-04-26 | 51.37 | $49.11 | 16100 |
| 2022-04-25 | 51.67 | $50.53 | 13600 |
| 2022-04-22 | 51.84 | $50.06 | 5548 |
| 2022-04-21 | 52.07 | $51.54 | 7100 |
| 2022-04-20 | 52.17 | $52.35 | 8800 |
| 2022-04-19 | 52.19 | $52.19 | 4000 |
| 2022-04-18 | 52.23 | $51.23 | 20100 |
| 2022-04-14 | 52.37 | $51.32 | 24926 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
87.82
2026-07-23
Close Price
$86.68
Vol: 7619
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
42.78
Average
60.86
Maximum
88.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 87.82 | $86.68 | 7619 |
| 2026-07-22 | 88.02 | $87.69 | 2224 |
| 2026-07-21 | 88.04 | $87.92 | 11824 |
| 2026-07-20 | 88.01 | $86.87 | 12000 |
| 2026-07-17 | 88.19 | $87.19 | 2846 |
| 2026-07-16 | 88.34 | $88.06 | 5900 |
| 2026-07-15 | 88.32 | $88.33 | 8200 |
| 2026-07-14 | 88.23 | $88.17 | 7300 |
| 2026-07-13 | 88.16 | $87.69 | 8500 |
| 2026-07-10 | 88.18 | $88.44 | 7100 |
| 2026-07-09 | 88.04 | $87.96 | 7400 |
| 2026-07-08 | 87.97 | $86.98 | 3800 |
| 2026-07-07 | 88.10 | $87.30 | 7500 |
| 2026-07-06 | 88.17 | $88.08 | 11900 |
| 2026-07-02 | 88.08 | $87.53 | 8500 |
| 2026-07-01 | 88.09 | $87.95 | 5300 |
| 2026-06-30 | 88.01 | $88.52 | 14000 |
| 2026-06-29 | 87.78 | $87.82 | 8307 |
| 2026-06-26 | 87.67 | $86.93 | 4941 |
| 2026-06-25 | 87.72 | $87.25 | 8500 |
| 2026-06-24 | 87.70 | $86.69 | 18400 |
| 2026-06-23 | 87.79 | $86.68 | 2448 |
| 2026-06-22 | 87.89 | $88.03 | 9800 |
| 2026-06-18 | 87.71 | $87.98 | 8003 |
| 2026-06-17 | 87.51 | $86.70 | 13900 |
| 2026-06-16 | 87.55 | $87.73 | 4300 |
| 2026-06-15 | 87.36 | $88.33 | 24200 |
| 2026-06-12 | 87.01 | $86.87 | 8128 |
| 2026-06-11 | 86.90 | $86.38 | 7200 |
| 2026-06-10 | 86.87 | $84.36 | 22700 |
| 2026-06-09 | 87.25 | $85.54 | 8800 |
| 2026-06-08 | 87.44 | $85.84 | 6646 |
| 2026-06-05 | 87.59 | $85.42 | 22625 |
| 2026-06-04 | 87.84 | $87.76 | 7200 |
| 2026-06-03 | 87.63 | $87.44 | 3946 |
| 2026-06-02 | 87.43 | $87.82 | 5300 |
| 2026-06-01 | 87.11 | $87.33 | 4200 |
| 2026-05-29 | 86.84 | $87.21 | 3800 |
| 2026-05-28 | 86.53 | $87.06 | 7641 |
| 2026-05-27 | 86.19 | $86.68 | 10737 |
| 2026-05-26 | 85.87 | $86.67 | 37000 |
| 2026-05-22 | 85.49 | $85.57 | 7204 |
| 2026-05-21 | 85.27 | $85.05 | 7600 |
| 2026-05-20 | 85.11 | $84.71 | 7400 |
| 2026-05-19 | 84.99 | $83.27 | 3318 |
| 2026-05-18 | 85.15 | $83.99 | 4238 |
| 2026-05-15 | 85.16 | $84.21 | 3447 |
| 2026-05-14 | 85.12 | $85.42 | 2800 |
| 2026-05-13 | 84.80 | $84.86 | 2900 |
| 2026-05-12 | 84.54 | $84.42 | 11003 |
| 2026-05-11 | 84.32 | $84.69 | 5930 |
| 2026-05-08 | 83.99 | $84.82 | 12115 |
| 2026-05-07 | 83.57 | $83.97 | 8224 |
| 2026-05-06 | 83.24 | $84.56 | 4825 |
| 2026-05-05 | 82.74 | $82.94 | 14207 |
| 2026-05-04 | 82.47 | $81.91 | 26711 |
| 2026-05-01 | 82.38 | $82.53 | 6120 |
| 2026-04-30 | 82.12 | $82.39 | 11100 |
| 2026-04-29 | 81.85 | $81.44 | 9930 |
| 2026-04-28 | 81.72 | $81.64 | 1700 |
| 2026-04-27 | 81.51 | $82.25 | 23700 |
| 2026-04-24 | 81.13 | $82.19 | 5905 |
| 2026-04-23 | 80.70 | $81.60 | 4600 |
| 2026-04-22 | 80.30 | $81.75 | 11711 |
| 2026-04-21 | 79.81 | $81.14 | 1900 |
| 2026-04-20 | 79.35 | $81.54 | 19323 |
| 2026-04-17 | 78.72 | $81.59 | 11500 |
| 2026-04-16 | 77.98 | $80.24 | 23400 |
| 2026-04-15 | 77.40 | $80.02 | 10400 |
| 2026-04-14 | 76.77 | $79.75 | 5724 |
| 2026-04-13 | 76.09 | $78.81 | 7307 |
| 2026-04-10 | 75.50 | $78.03 | 9727 |
| 2026-04-09 | 74.98 | $78.32 | 17140 |
| 2026-04-08 | 74.32 | $77.57 | 4700 |
| 2026-04-07 | 73.71 | $75.03 | 21700 |
| 2026-04-06 | 73.54 | $75.08 | 36589 |
| 2026-04-02 | 73.34 | $74.71 | 4811 |
| 2026-04-01 | 73.20 | $74.65 | 11300 |
| 2026-03-31 | 73.06 | $73.93 | 6038 |
| 2026-03-30 | 73.05 | $71.65 | 37119 |
| 2026-03-27 | 73.53 | $72.05 | 13828 |
| 2026-03-26 | 74.01 | $73.31 | 13827 |
| 2026-03-25 | 74.31 | $74.72 | 10042 |
| 2026-03-24 | 74.36 | $74.33 | 12700 |
| 2026-03-23 | 74.52 | $74.38 | 5742 |
| 2026-03-20 | 74.70 | $73.37 | 7600 |
| 2026-03-19 | 75.13 | $74.43 | 15100 |
| 2026-03-18 | 75.41 | $74.47 | 14600 |
| 2026-03-17 | 75.73 | $75.53 | 6102 |
| 2026-03-16 | 75.89 | $75.15 | 28800 |
| 2026-03-13 | 76.16 | $74.42 | 9400 |
| 2026-03-12 | 76.63 | $74.80 | 27000 |
| 2026-03-11 | 77.10 | $76.20 | 13814 |
| 2026-03-10 | 77.36 | $76.34 | 22423 |
| 2026-03-09 | 77.63 | $76.54 | 26900 |
| 2026-03-06 | 77.90 | $75.83 | 47300 |
| 2026-03-05 | 78.36 | $77.26 | 15215 |
| 2026-03-04 | 78.61 | $78.09 | 10514 |
| 2026-03-03 | 78.71 | $77.50 | 11900 |
| 2026-03-02 | 78.96 | $78.42 | 37333 |
| 2026-02-27 | 79.05 | $78.42 | 2700 |
| 2026-02-26 | 79.15 | $79.04 | 14614 |
| 2026-02-25 | 79.14 | $79.39 | 11800 |
| 2026-02-24 | 79.05 | $78.78 | 15900 |
| 2026-02-23 | 79.08 | $78.22 | 33800 |
| 2026-02-20 | 79.22 | $79.30 | 40845 |
| 2026-02-19 | 79.16 | $78.71 | 20846 |
| 2026-02-18 | 79.20 | $79.08 | 19004 |
| 2026-02-17 | 79.18 | $78.57 | 17534 |
| 2026-02-13 | 79.26 | $78.45 | 4502 |
| 2026-02-12 | 79.37 | $78.20 | 11600 |
| 2026-02-11 | 79.55 | $79.53 | 11017 |
| 2026-02-10 | 79.47 | $79.40 | 12200 |
| 2026-02-09 | 79.40 | $79.83 | 13400 |
| 2026-02-06 | 79.23 | $79.72 | 307100 |
| 2026-02-05 | 79.05 | $78.15 | 23700 |
| 2026-02-04 | 79.17 | $78.81 | 11010 |
| 2026-02-03 | 79.17 | $79.02 | 34100 |
| 2026-02-02 | 79.11 | $79.46 | 22900 |
| 2026-01-30 | 78.95 | $78.59 | 13700 |
| 2026-01-29 | 78.94 | $79.12 | 10000 |
| 2026-01-28 | 78.82 | $79.08 | 16125 |
| 2026-01-27 | 78.68 | $78.93 | 8317 |
| 2026-01-26 | 78.55 | $78.56 | 8800 |
| 2026-01-23 | 78.46 | $78.18 | 29445 |
| 2026-01-22 | 78.45 | $78.50 | 7839 |
| 2026-01-21 | 78.35 | $78.15 | 14535 |
| 2026-01-20 | 78.31 | $76.94 | 10329 |
| 2026-01-16 | 78.52 | $78.46 | 5427 |
| 2026-01-15 | 78.43 | $78.51 | 13725 |
| 2026-01-14 | 78.32 | $78.02 | 20100 |
| 2026-01-13 | 78.28 | $78.30 | 61300 |
| 2026-01-12 | 78.17 | $78.62 | 6903 |
| 2026-01-09 | 77.98 | $78.55 | 3017 |
| 2026-01-08 | 77.76 | $78.07 | 13000 |
| 2026-01-07 | 77.60 | $77.94 | 7800 |
| 2026-01-06 | 77.44 | $78.27 | 9700 |
| 2026-01-05 | 77.19 | $77.44 | 20620 |
| 2026-01-02 | 77.06 | $76.72 | 10509 |
| 2025-12-31 | 77.06 | $76.30 | 3500 |
| 2025-12-30 | 77.15 | $76.89 | 5935 |
| 2025-12-29 | 77.12 | $77.06 | 3847 |
| 2025-12-26 | 77.04 | $77.37 | 4300 |
| 2025-12-24 | 76.88 | $77.30 | 2500 |
| 2025-12-23 | 76.71 | $77.02 | 13800 |
| 2025-12-22 | 76.57 | $76.88 | 13446 |
| 2025-12-19 | 76.43 | $76.43 | 9000 |
| 2025-12-18 | 76.36 | $75.81 | 14000 |
| 2025-12-17 | 76.40 | $75.19 | 8500 |
| 2025-12-16 | 76.58 | $76.00 | 3557 |
| 2025-12-15 | 76.61 | $76.47 | 4929 |
| 2025-12-12 | 76.54 | $76.59 | 5200 |
| 2025-12-11 | 76.43 | $77.39 | 2332 |
| 2025-12-10 | 76.12 | $77.07 | 3516 |
| 2025-12-09 | 75.84 | $76.13 | 18332 |
| 2025-12-08 | 75.70 | $76.11 | 18500 |
| 2025-12-05 | 75.54 | $76.37 | 6947 |
| 2025-12-04 | 75.29 | $76.08 | 8835 |
| 2025-12-03 | 75.07 | $76.11 | 15800 |
| 2025-12-02 | 74.79 | $75.71 | 3700 |
| 2025-12-01 | 74.56 | $75.47 | 10847 |
| 2025-11-28 | 74.34 | $75.79 | 11269 |
| 2025-11-26 | 74.02 | $75.51 | 11300 |
| 2025-11-25 | 73.70 | $75.00 | 16500 |
| 2025-11-24 | 73.43 | $73.90 | 4700 |
| 2025-11-21 | 73.36 | $72.89 | 7900 |
| 2025-11-20 | 73.50 | $71.80 | 11445 |
| 2025-11-19 | 73.88 | $72.85 | 9409 |
| 2025-11-18 | 74.10 | $72.65 | 4000 |
| 2025-11-17 | 74.41 | $72.96 | 3700 |
| 2025-11-14 | 74.69 | $73.90 | 3639 |
| 2025-11-13 | 74.82 | $74.07 | 6700 |
| 2025-11-12 | 74.94 | $75.33 | 12200 |
| 2025-11-11 | 74.80 | $75.09 | 8472 |
| 2025-11-10 | 74.70 | $74.95 | 9600 |
| 2025-11-07 | 74.60 | $73.93 | 12022 |
| 2025-11-06 | 74.70 | $73.82 | 9600 |
| 2025-11-05 | 74.83 | $74.68 | 9400 |
| 2025-11-04 | 74.80 | $74.10 | 19400 |
| 2025-11-03 | 74.89 | $74.75 | 4130 |
| 2025-10-31 | 74.85 | $74.84 | 11402 |
| 2025-10-30 | 74.78 | $74.68 | 15005 |
| 2025-10-29 | 74.73 | $75.30 | 12224 |
| 2025-10-28 | 74.54 | $75.50 | 11724 |
| 2025-10-27 | 74.28 | $75.41 | 10100 |
| 2025-10-24 | 73.98 | $74.69 | 12000 |
| 2025-10-23 | 73.79 | $73.99 | 4200 |
| 2025-10-22 | 73.71 | $73.65 | 53131 |
| 2025-10-21 | 73.70 | $74.26 | 3917 |
| 2025-10-20 | 73.54 | $74.02 | 32800 |
| 2025-10-17 | 73.42 | $73.16 | 32800 |
| 2025-10-16 | 73.45 | $72.77 | 2300 |
| 2025-10-15 | 73.57 | $73.38 | 3231 |
| 2025-10-14 | 73.58 | $73.10 | 15306 |
| 2025-10-13 | 73.64 | $72.87 | 8700 |
| 2025-10-10 | 73.77 | $71.72 | 9543 |
| 2025-10-09 | 74.15 | $73.76 | 5700 |
| 2025-10-08 | 74.16 | $74.11 | 4712 |
| 2025-10-07 | 74.10 | $73.70 | 11800 |
| 2025-10-06 | 74.11 | $74.24 | 26200 |
| 2025-10-03 | 74.00 | $74.02 | 27116 |
| 2025-10-02 | 73.92 | $73.96 | 26202 |
| 2025-10-01 | 73.83 | $73.80 | 3300 |
| 2025-09-30 | 73.76 | $73.57 | 10300 |
| 2025-09-29 | 73.72 | $73.38 | 1644 |
| 2025-09-26 | 73.71 | $73.26 | 12700 |
| 2025-09-25 | 73.72 | $72.81 | 9812 |
| 2025-09-24 | 73.83 | $73.20 | 7800 |
| 2025-09-23 | 73.86 | $73.54 | 5000 |
| 2025-09-22 | 73.82 | $74.09 | 9000 |
| 2025-09-19 | 73.66 | $73.93 | 48400 |
| 2025-09-18 | 73.49 | $73.89 | 45900 |
| 2025-09-17 | 73.31 | $73.20 | 24200 |
| 2025-09-16 | 73.23 | $73.24 | 22220 |
| 2025-09-15 | 73.13 | $73.35 | 19100 |
| 2025-09-12 | 72.98 | $73.15 | 18384 |
| 2025-09-11 | 72.85 | $73.40 | 31202 |
| 2025-09-10 | 72.64 | $72.55 | 14826 |
| 2025-09-09 | 72.57 | $72.63 | 20128 |
| 2025-09-08 | 72.46 | $72.58 | 2800 |
| 2025-09-05 | 72.35 | $72.42 | 7100 |
| 2025-09-04 | 72.25 | $72.63 | 1844 |
| 2025-09-03 | 72.08 | $71.79 | 8923 |
| 2025-09-02 | 72.05 | $71.47 | 5800 |
| 2025-08-29 | 72.09 | $71.85 | 2800 |
| 2025-08-28 | 72.05 | $72.30 | 4415 |
| 2025-08-27 | 71.90 | $72.16 | 11600 |
| 2025-08-26 | 71.75 | $71.90 | 4600 |
| 2025-08-25 | 71.63 | $71.72 | 4732 |
| 2025-08-22 | 71.52 | $72.00 | 7800 |
| 2025-08-21 | 71.33 | $70.65 | 4100 |
| 2025-08-20 | 71.39 | $70.94 | 1900 |
| 2025-08-19 | 71.40 | $71.14 | 3830 |
| 2025-08-18 | 71.36 | $71.44 | 4100 |
| 2025-08-15 | 71.24 | $71.39 | 4025 |
| 2025-08-14 | 71.11 | $71.77 | 10600 |
| 2025-08-13 | 70.88 | $71.91 | 4600 |
| 2025-08-12 | 70.58 | $71.34 | 3900 |
| 2025-08-11 | 70.34 | $70.15 | 1824 |
| 2025-08-08 | 70.31 | $70.35 | 4731 |
| 2025-08-07 | 70.23 | $69.86 | 7500 |
| 2025-08-06 | 70.24 | $69.96 | 11900 |
| 2025-08-05 | 70.23 | $69.57 | 6719 |
| 2025-08-04 | 70.29 | $69.86 | 5935 |
| 2025-08-01 | 70.30 | $68.72 | 5608 |
| 2025-07-31 | 70.54 | $69.78 | 6500 |
| 2025-07-30 | 70.59 | $70.01 | 4200 |
| 2025-07-29 | 70.60 | $70.27 | 600 |
| 2025-07-28 | 70.55 | $70.49 | 3541 |
| 2025-07-25 | 70.43 | $70.57 | 6738 |
| 2025-07-24 | 70.28 | $70.21 | 8020 |
| 2025-07-23 | 70.17 | $70.41 | 3600 |
| 2025-07-22 | 70.00 | $69.92 | 3928 |
| 2025-07-21 | 69.89 | $69.54 | 12700 |
| 2025-07-18 | 69.84 | $69.48 | 3900 |
| 2025-07-17 | 69.79 | $69.57 | 17024 |
| 2025-07-16 | 69.70 | $69.10 | 7700 |
| 2025-07-15 | 69.70 | $68.92 | 5900 |
| 2025-07-14 | 69.72 | $69.45 | 7100 |
| 2025-07-11 | 69.63 | $69.36 | 15800 |
| 2025-07-10 | 69.54 | $69.78 | 6000 |
| 2025-07-09 | 69.33 | $69.54 | 6100 |
| 2025-07-08 | 69.13 | $69.14 | 13400 |
| 2025-07-07 | 68.98 | $69.12 | 6000 |
| 2025-07-03 | 68.81 | $69.76 | 6534 |
| 2025-07-02 | 68.46 | $69.26 | 9532 |
| 2025-07-01 | 68.15 | $68.91 | 11612 |
| 2025-06-30 | 67.86 | $68.60 | 14800 |
| 2025-06-27 | 67.59 | $68.22 | 7000 |
| 2025-06-26 | 67.34 | $67.86 | 20200 |
| 2025-06-25 | 67.13 | $67.26 | 8900 |
| 2025-06-24 | 67.00 | $67.34 | 31411 |
| 2025-06-23 | 66.83 | $66.72 | 21700 |
| 2025-06-20 | 66.76 | $66.04 | 9000 |
| 2025-06-18 | 66.81 | $66.09 | 6500 |
| 2025-06-17 | 66.86 | $65.98 | 2000 |
| 2025-06-16 | 66.94 | $66.68 | 13519 |
| 2025-06-13 | 66.87 | $65.82 | 7700 |
| 2025-06-12 | 66.97 | $66.83 | 8100 |
| 2025-06-11 | 66.86 | $66.65 | 11742 |
| 2025-06-10 | 66.77 | $67.01 | 9900 |
| 2025-06-09 | 66.58 | $66.66 | 8839 |
| 2025-06-06 | 66.43 | $66.59 | 10100 |
| 2025-06-05 | 66.26 | $65.85 | 13606 |
| 2025-06-04 | 66.21 | $66.05 | 20200 |
| 2025-06-03 | 66.10 | $66.15 | 11713 |
| 2025-06-02 | 65.95 | $65.63 | 6025 |
| 2025-05-30 | 65.88 | $65.49 | 12124 |
| 2025-05-29 | 65.82 | $65.50 | 11725 |
| 2025-05-28 | 65.74 | $65.29 | 20700 |
| 2025-05-27 | 65.68 | $65.73 | 9300 |
| 2025-05-23 | 65.52 | $64.35 | 11537 |
| 2025-05-22 | 65.61 | $64.93 | 7731 |
| 2025-05-21 | 65.58 | $64.96 | 9400 |
| 2025-05-20 | 65.53 | $66.22 | 13300 |
| 2025-05-19 | 65.21 | $66.39 | 19833 |
| 2025-05-16 | 64.78 | $66.40 | 19240 |
| 2025-05-15 | 64.28 | $65.90 | 24100 |
| 2025-05-14 | 63.80 | $65.68 | 18700 |
| 2025-05-13 | 63.27 | $65.78 | 32224 |
| 2025-05-12 | 62.64 | $65.36 | 13631 |
| 2025-05-09 | 61.99 | $62.98 | 49830 |
| 2025-05-08 | 61.73 | $63.03 | 5000 |
| 2025-05-07 | 61.43 | $62.49 | 25700 |
| 2025-05-06 | 61.18 | $62.27 | 16824 |
| 2025-05-05 | 60.94 | $62.72 | 2513 |
| 2025-05-02 | 60.57 | $62.99 | 11208 |
| 2025-05-01 | 60.08 | $61.90 | 7904 |
| 2025-04-30 | 59.74 | $61.63 | 3400 |
| 2025-04-29 | 59.42 | $61.54 | 3127 |
| 2025-04-28 | 59.06 | $61.24 | 10800 |
| 2025-04-25 | 58.71 | $61.10 | 12515 |
| 2025-04-24 | 58.35 | $61.06 | 18700 |
| 2025-04-23 | 57.94 | $59.68 | 22600 |
| 2025-04-22 | 57.77 | $58.73 | 12500 |
| 2025-04-21 | 57.78 | $57.25 | 20029 |
| 2025-04-17 | 58.11 | $58.52 | 11046 |
| 2025-04-16 | 58.25 | $58.26 | 39800 |
| 2025-04-15 | 58.46 | $59.54 | 16200 |
| 2025-04-14 | 58.46 | $59.69 | 13500 |
| 2025-04-11 | 58.44 | $59.15 | 29137 |
| 2025-04-10 | 58.54 | $58.33 | 16500 |
| 2025-04-09 | 58.83 | $60.44 | 69101 |
| 2025-04-08 | 58.75 | $55.22 | 37700 |
| 2025-04-07 | 59.77 | $56.21 | 49200 |
| 2025-04-04 | 60.75 | $56.48 | 12200 |
| 2025-04-03 | 61.84 | $59.63 | 9342 |
| 2025-04-02 | 62.45 | $63.25 | 15100 |
| 2025-04-01 | 62.40 | $62.59 | 14916 |
| 2025-03-31 | 62.49 | $62.36 | 13800 |
| 2025-03-28 | 62.65 | $62.03 | 4300 |
| 2025-03-27 | 62.92 | $63.41 | 7000 |
| 2025-03-26 | 62.94 | $63.66 | 6600 |
| 2025-03-25 | 62.91 | $64.28 | 27200 |
| 2025-03-24 | 62.76 | $64.42 | 43306 |
| 2025-03-21 | 62.56 | $63.12 | 11101 |
| 2025-03-20 | 62.62 | $63.11 | 27700 |
| 2025-03-19 | 62.69 | $63.28 | 18500 |
| 2025-03-18 | 62.75 | $62.64 | 15308 |
| 2025-03-17 | 62.96 | $63.32 | 11600 |
| 2025-03-14 | 63.08 | $62.81 | 18220 |
| 2025-03-13 | 63.33 | $61.45 | 44100 |
| 2025-03-12 | 63.91 | $62.48 | 29100 |
| 2025-03-11 | 64.38 | $62.39 | 12500 |
| 2025-03-10 | 64.95 | $62.92 | 12600 |
| 2025-03-07 | 65.51 | $64.71 | 16149 |
| 2025-03-06 | 65.78 | $64.35 | 26641 |
| 2025-03-05 | 66.18 | $65.30 | 10340 |
| 2025-03-04 | 66.45 | $64.57 | 8605 |
| 2025-03-03 | 66.92 | $65.49 | 15323 |
| 2025-02-28 | 67.28 | $66.73 | 5500 |
| 2025-02-27 | 67.43 | $65.83 | 16200 |
| 2025-02-26 | 67.79 | $66.79 | 10302 |
| 2025-02-25 | 68.02 | $66.81 | 20800 |
| 2025-02-24 | 68.27 | $67.00 | 87314 |
| 2025-02-21 | 68.53 | $67.33 | 8000 |
| 2025-02-20 | 68.76 | $68.61 | 16300 |
| 2025-02-19 | 68.75 | $69.06 | 7134 |
| 2025-02-18 | 68.64 | $69.01 | 22120 |
| 2025-02-14 | 68.53 | $68.76 | 24436 |
| 2025-02-13 | 68.45 | $68.66 | 10400 |
| 2025-02-12 | 68.37 | $67.96 | 23700 |
| 2025-02-11 | 68.43 | $68.21 | 3400 |
| 2025-02-10 | 68.44 | $68.22 | 3100 |
| 2025-02-07 | 68.45 | $67.99 | 6309 |
| 2025-02-06 | 68.51 | $68.75 | 3500 |
| 2025-02-05 | 68.42 | $68.51 | 1600 |
| 2025-02-04 | 68.36 | $68.24 | 9400 |
| 2025-02-03 | 68.35 | $67.82 | 9332 |
| 2025-01-31 | 68.42 | $68.47 | 8600 |
| 2025-01-30 | 68.36 | $68.88 | 28544 |
| 2025-01-29 | 68.20 | $68.54 | 8800 |
| 2025-01-28 | 68.09 | $68.69 | 10332 |
| 2025-01-27 | 67.93 | $68.31 | 11345 |
| 2025-01-24 | 67.82 | $68.89 | 9800 |
| 2025-01-23 | 67.57 | $69.08 | 11043 |
| 2025-01-22 | 67.24 | $68.74 | 5200 |
| 2025-01-21 | 66.93 | $68.41 | 18114 |
| 2025-01-17 | 66.64 | $67.80 | 20600 |
| 2025-01-16 | 66.43 | $67.18 | 22748 |
| 2025-01-15 | 66.32 | $67.27 | 22800 |
| 2025-01-14 | 66.18 | $65.97 | 9000 |
| 2025-01-13 | 66.29 | $65.69 | 4301 |
| 2025-01-10 | 66.48 | $65.56 | 23200 |
| 2025-01-08 | 66.73 | $66.60 | 17800 |
| 2025-01-07 | 66.81 | $66.60 | 10600 |
| 2025-01-06 | 66.90 | $67.20 | 34100 |
| 2025-01-03 | 66.88 | $66.76 | 6100 |
| 2025-01-02 | 66.95 | $65.96 | 8200 |
| 2024-12-31 | 67.20 | $66.12 | 9405 |
| 2024-12-30 | 67.47 | $66.43 | 50421 |
| 2024-12-27 | 67.71 | $67.04 | 700 |
| 2024-12-26 | 67.87 | $67.84 | 600 |
| 2024-12-24 | 67.88 | $67.64 | 8900 |
| 2024-12-23 | 67.93 | $67.02 | 14500 |
| 2024-12-20 | 68.13 | $66.66 | 5736 |
| 2024-12-19 | 68.43 | $66.06 | 12200 |
| 2024-12-18 | 68.90 | $66.36 | 8300 |
| 2024-12-17 | 69.38 | $68.43 | 2900 |
| 2024-12-16 | 69.51 | $69.05 | 9200 |
| 2024-12-13 | 69.51 | $68.85 | 12449 |
| 2024-12-12 | 69.56 | $69.01 | 8700 |
| 2024-12-11 | 69.57 | $69.34 | 6100 |
| 2024-12-10 | 69.51 | $68.80 | 9823 |
| 2024-12-09 | 69.55 | $69.12 | 2648 |
| 2024-12-06 | 69.53 | $69.57 | 19000 |
| 2024-12-05 | 69.39 | $69.32 | 8013 |
| 2024-12-04 | 69.29 | $69.59 | 4211 |
| 2024-12-03 | 69.10 | $69.28 | 5400 |
| 2024-12-02 | 68.94 | $69.40 | 53400 |
| 2024-11-29 | 68.73 | $69.18 | 900 |
| 2024-11-27 | 68.52 | $68.84 | 9200 |
| 2024-11-26 | 68.34 | $69.10 | 9200 |
| 2024-11-25 | 68.08 | $69.02 | 7900 |
| 2024-11-22 | 67.79 | $68.23 | 11909 |
| 2024-11-21 | 67.61 | $67.69 | 16147 |
| 2024-11-20 | 67.51 | $67.04 | 10800 |
| 2024-11-19 | 67.53 | $67.05 | 28300 |
| 2024-11-18 | 67.55 | $67.00 | 17020 |
| 2024-11-15 | 67.57 | $66.77 | 11448 |
| 2024-11-14 | 67.65 | $67.56 | 6500 |
| 2024-11-13 | 67.56 | $67.97 | 2900 |
| 2024-11-12 | 67.37 | $68.10 | 20900 |
| 2024-11-11 | 67.11 | $68.45 | 700 |
| 2024-11-08 | 66.74 | $68.23 | 7800 |
| 2024-11-07 | 66.34 | $68.05 | 9435 |
| 2024-11-06 | 65.92 | $67.81 | 3815 |
| 2024-11-05 | 65.48 | $65.48 | 23800 |
| 2024-11-04 | 65.46 | $64.59 | 1836 |
| 2024-11-01 | 65.62 | $64.74 | 3600 |
| 2024-10-31 | 65.77 | $64.64 | 4600 |
| 2024-10-30 | 65.97 | $65.67 | 2100 |
| 2024-10-29 | 65.98 | $65.79 | 7800 |
| 2024-10-28 | 65.96 | $65.76 | 6400 |
| 2024-10-25 | 65.95 | $65.28 | 3539 |
| 2024-10-24 | 66.02 | $65.46 | 3440 |
| 2024-10-23 | 66.07 | $65.23 | 10217 |
| 2024-10-22 | 66.17 | $65.82 | 11200 |
| 2024-10-21 | 66.16 | $65.86 | 5900 |
| 2024-10-18 | 66.14 | $66.39 | 2607 |
| 2024-10-17 | 65.99 | $66.27 | 8205 |
| 2024-10-16 | 65.85 | $66.27 | 2900 |
| 2024-10-15 | 65.67 | $65.92 | 17300 |
| 2024-10-14 | 65.54 | $66.28 | 14000 |
| 2024-10-11 | 65.30 | $65.74 | 5800 |
| 2024-10-10 | 65.14 | $65.06 | 4229 |
| 2024-10-09 | 65.09 | $65.32 | 10941 |
| 2024-10-08 | 64.97 | $64.82 | 6820 |
| 2024-10-07 | 64.94 | $64.29 | 8400 |
| 2024-10-04 | 65.01 | $64.94 | 5847 |
| 2024-10-03 | 64.95 | $64.34 | 4548 |
| 2024-10-02 | 65.01 | $64.57 | 20200 |
| 2024-10-01 | 65.02 | $64.64 | 7300 |
| 2024-09-30 | 65.02 | $65.30 | 5300 |
| 2024-09-27 | 64.87 | $65.12 | 21019 |
| 2024-09-26 | 64.73 | $65.16 | 25400 |
| 2024-09-25 | 64.55 | $64.62 | 17201 |
| 2024-09-24 | 64.46 | $64.89 | 8212 |
| 2024-09-23 | 64.29 | $64.84 | 12347 |
| 2024-09-20 | 64.10 | $64.89 | 4700 |
| 2024-09-19 | 63.87 | $65.21 | 39028 |
| 2024-09-18 | 63.52 | $64.07 | 1900 |
| 2024-09-17 | 63.37 | $64.17 | 6800 |
| 2024-09-16 | 63.16 | $63.95 | 6122 |
| 2024-09-13 | 62.96 | $63.78 | 5208 |
| 2024-09-12 | 62.77 | $63.05 | 10125 |
| 2024-09-11 | 62.70 | $62.57 | 7933 |
| 2024-09-10 | 62.72 | $62.06 | 3100 |
| 2024-09-09 | 62.85 | $61.96 | 6000 |
| 2024-09-06 | 63.03 | $61.41 | 7932 |
| 2024-09-05 | 63.34 | $62.45 | 7920 |
| 2024-09-04 | 63.48 | $62.76 | 6500 |
| 2024-09-03 | 63.58 | $62.87 | 12400 |
| 2024-08-30 | 63.67 | $64.28 | 2511 |
| 2024-08-29 | 63.47 | $63.73 | 14934 |
| 2024-08-28 | 63.35 | $63.60 | 19427 |
| 2024-08-27 | 63.24 | $63.90 | 16900 |
| 2024-08-26 | 63.04 | $63.95 | 18900 |
| 2024-08-23 | 62.80 | $64.14 | 4900 |
| 2024-08-22 | 62.48 | $63.11 | 11626 |
| 2024-08-21 | 62.32 | $63.72 | 4700 |
| 2024-08-20 | 62.00 | $63.25 | 34628 |
| 2024-08-19 | 61.74 | $63.40 | 5100 |
| 2024-08-16 | 61.40 | $62.86 | 3700 |
| 2024-08-15 | 61.12 | $62.63 | 7400 |
| 2024-08-14 | 60.85 | $61.57 | 5924 |
| 2024-08-13 | 60.76 | $61.40 | 3947 |
| 2024-08-12 | 60.69 | $60.49 | 10400 |
| 2024-08-09 | 60.81 | $60.67 | 14308 |
| 2024-08-08 | 60.92 | $60.47 | 11300 |
| 2024-08-07 | 61.09 | $59.05 | 6000 |
| 2024-08-06 | 61.58 | $59.65 | 9146 |
| 2024-08-05 | 62.04 | $59.01 | 11144 |
| 2024-08-02 | 62.70 | $60.74 | 4723 |
| 2024-08-01 | 63.10 | $62.20 | 5900 |
| 2024-07-31 | 63.26 | $63.47 | 5319 |
| 2024-07-30 | 63.17 | $62.78 | 8414 |
| 2024-07-29 | 63.22 | $62.84 | 7048 |
| 2024-07-26 | 63.26 | $62.77 | 2627 |
| 2024-07-25 | 63.31 | $62.05 | 3210 |
| 2024-07-24 | 63.52 | $62.10 | 4900 |
| 2024-07-23 | 63.76 | $63.51 | 7100 |
| 2024-07-22 | 63.73 | $63.57 | 10600 |
| 2024-07-19 | 63.68 | $62.79 | 1942 |
| 2024-07-18 | 63.78 | $63.33 | 6903 |
| 2024-07-17 | 63.78 | $63.93 | 3836 |
| 2024-07-16 | 63.64 | $64.87 | 12610 |
| 2024-07-15 | 63.28 | $64.00 | 12220 |
| 2024-07-12 | 63.05 | $63.69 | 4247 |
| 2024-07-11 | 62.83 | $63.36 | 18219 |
| 2024-07-10 | 62.65 | $63.30 | 6429 |
| 2024-07-09 | 62.45 | $62.57 | 9241 |
| 2024-07-08 | 62.36 | $62.60 | 7800 |
| 2024-07-05 | 62.26 | $62.47 | 3400 |
| 2024-07-03 | 62.16 | $62.27 | 5108 |
| 2024-07-02 | 62.08 | $62.11 | 8400 |
| 2024-07-01 | 62.03 | $61.77 | 17300 |
| 2024-06-28 | 62.03 | $61.75 | 8700 |
| 2024-06-27 | 62.04 | $61.80 | 7933 |
| 2024-06-26 | 62.03 | $61.84 | 9216 |
| 2024-06-25 | 62.02 | $61.78 | 10700 |
| 2024-06-24 | 62.01 | $61.82 | 24600 |
| 2024-06-21 | 61.98 | $62.00 | 15200 |
| 2024-06-20 | 61.91 | $62.07 | 18619 |
| 2024-06-18 | 61.81 | $62.24 | 17600 |
| 2024-06-17 | 61.66 | $62.11 | 17947 |
| 2024-06-14 | 61.51 | $61.44 | 11011 |
| 2024-06-13 | 61.47 | $61.80 | 15608 |
| 2024-06-12 | 61.34 | $61.77 | 25624 |
| 2024-06-11 | 61.20 | $61.16 | 40700 |
| 2024-06-10 | 61.16 | $61.17 | 11600 |
| 2024-06-07 | 61.11 | $61.01 | 19721 |
| 2024-06-06 | 61.09 | $61.13 | 12200 |
| 2024-06-05 | 61.03 | $61.27 | 8914 |
| 2024-06-04 | 60.93 | $60.52 | 8732 |
| 2024-06-03 | 60.98 | $60.74 | 7600 |
| 2024-05-31 | 60.98 | $60.82 | 7545 |
| 2024-05-30 | 60.96 | $60.37 | 9027 |
| 2024-05-29 | 61.03 | $60.35 | 15534 |
| 2024-05-28 | 61.11 | $60.89 | 5800 |
| 2024-05-24 | 61.09 | $61.12 | 14301 |
| 2024-05-23 | 61.02 | $60.55 | 9609 |
| 2024-05-22 | 61.04 | $61.11 | 17401 |
| 2024-05-21 | 60.95 | $61.34 | 19600 |
| 2024-05-20 | 60.80 | $61.28 | 6500 |
| 2024-05-17 | 60.63 | $61.29 | 17600 |
| 2024-05-16 | 60.43 | $61.25 | 15700 |
| 2024-05-15 | 60.19 | $61.47 | 2900 |
| 2024-05-14 | 59.88 | $60.80 | 12200 |
| 2024-05-13 | 59.65 | $60.43 | 8446 |
| 2024-05-10 | 59.46 | $60.48 | 9100 |
| 2024-05-09 | 59.23 | $60.33 | 7600 |
| 2024-05-08 | 59.00 | $59.95 | 15610 |
| 2024-05-07 | 58.81 | $59.95 | 7524 |
| 2024-05-06 | 58.59 | $59.88 | 3824 |
| 2024-05-03 | 58.35 | $59.23 | 19500 |
| 2024-05-02 | 58.21 | $58.54 | 19410 |
| 2024-05-01 | 58.19 | $57.85 | 17326 |
| 2024-04-30 | 58.32 | $57.97 | 17700 |
| 2024-04-29 | 58.45 | $58.97 | 3600 |
| 2024-04-26 | 58.39 | $58.83 | 19138 |
| 2024-04-25 | 58.36 | $58.32 | 16800 |
| 2024-04-24 | 58.43 | $58.67 | 14500 |
| 2024-04-23 | 58.44 | $58.61 | 3200 |
| 2024-04-22 | 58.47 | $57.90 | 10600 |
| 2024-04-19 | 58.66 | $57.39 | 15213 |
| 2024-04-18 | 58.98 | $57.66 | 18113 |
| 2024-04-17 | 59.31 | $57.74 | 16319 |
| 2024-04-16 | 59.67 | $58.19 | 6700 |
| 2024-04-15 | 60.00 | $58.41 | 3800 |
| 2024-04-12 | 60.33 | $59.03 | 14000 |
| 2024-04-11 | 60.58 | $59.97 | 6944 |
| 2024-04-10 | 60.68 | $59.67 | 9300 |
| 2024-04-09 | 60.85 | $60.50 | 7945 |
| 2024-04-08 | 60.87 | $60.41 | 2000 |
| 2024-04-05 | 60.91 | $60.38 | 6800 |
| 2024-04-04 | 60.96 | $59.83 | 7800 |
| 2024-04-03 | 61.13 | $60.62 | 4729 |
| 2024-04-02 | 61.16 | $60.52 | 8905 |
| 2024-04-01 | 61.21 | $61.16 | 35307 |
| 2024-03-28 | 61.13 | $61.43 | 5100 |
| 2024-03-27 | 60.97 | $61.26 | 9400 |
| 2024-03-26 | 60.82 | $60.58 | 21400 |
| 2024-03-25 | 60.78 | $60.66 | 28700 |
| 2024-03-22 | 60.72 | $60.86 | 33900 |
| 2024-03-21 | 60.60 | $61.10 | 7128 |
| 2024-03-20 | 60.41 | $60.77 | 1700 |
| 2024-03-19 | 60.25 | $60.06 | 9628 |
| 2024-03-18 | 60.20 | $59.75 | 9536 |
| 2024-03-15 | 60.22 | $59.54 | 14506 |
| 2024-03-14 | 60.28 | $59.81 | 109028 |
| 2024-03-13 | 60.28 | $60.18 | 17100 |
| 2024-03-12 | 60.20 | $60.30 | 13929 |
| 2024-03-11 | 60.08 | $59.78 | 13824 |
| 2024-03-08 | 60.05 | $59.88 | 12612 |
| 2024-03-07 | 59.98 | $60.25 | 17000 |
| 2024-03-06 | 59.82 | $59.69 | 8425 |
| 2024-03-05 | 59.74 | $59.46 | 30900 |
| 2024-03-04 | 59.70 | $59.90 | 35800 |
| 2024-03-01 | 59.55 | $59.95 | 10700 |
| 2024-02-29 | 59.36 | $59.47 | 19600 |
| 2024-02-28 | 59.24 | $59.18 | 36300 |
| 2024-02-27 | 59.16 | $59.32 | 19100 |
| 2024-02-26 | 59.03 | $59.11 | 4217 |
| 2024-02-23 | 58.91 | $59.24 | 4700 |
| 2024-02-22 | 58.75 | $59.12 | 6800 |
| 2024-02-21 | 58.57 | $58.06 | 1900 |
| 2024-02-20 | 58.59 | $58.07 | 11127 |
| 2024-02-16 | 58.61 | $58.43 | 7900 |
| 2024-02-15 | 58.55 | $58.82 | 8500 |
| 2024-02-14 | 58.39 | $58.34 | 8123 |
| 2024-02-13 | 58.30 | $57.69 | 9200 |
| 2024-02-12 | 58.33 | $58.77 | 914 |
| 2024-02-09 | 58.13 | $58.57 | 4300 |
| 2024-02-08 | 57.94 | $58.10 | 7500 |
| 2024-02-07 | 57.81 | $57.96 | 21337 |
| 2024-02-06 | 57.69 | $57.53 | 6200 |
| 2024-02-05 | 57.63 | $57.42 | 7435 |
| 2024-02-02 | 57.57 | $57.82 | 10101 |
| 2024-02-01 | 57.43 | $57.21 | 12400 |
| 2024-01-31 | 57.38 | $56.64 | 10611 |
| 2024-01-30 | 57.44 | $57.67 | 5200 |
| 2024-01-29 | 57.28 | $57.72 | 3200 |
| 2024-01-26 | 57.09 | $57.24 | 6900 |
| 2024-01-25 | 56.96 | $57.27 | 14104 |
| 2024-01-24 | 56.80 | $56.94 | 26800 |
| 2024-01-23 | 56.67 | $57.03 | 14700 |
| 2024-01-22 | 56.51 | $57.03 | 6839 |
| 2024-01-19 | 56.31 | $56.59 | 19548 |
| 2024-01-18 | 56.17 | $55.88 | 12121 |
| 2024-01-17 | 56.16 | $55.36 | 11500 |
| 2024-01-16 | 56.25 | $55.68 | 9223 |
| 2024-01-12 | 56.28 | $55.84 | 1834 |
| 2024-01-11 | 56.27 | $55.93 | 13800 |
| 2024-01-10 | 56.24 | $55.98 | 4228 |
| 2024-01-09 | 56.19 | $55.67 | 9400 |
| 2024-01-08 | 56.19 | $55.84 | 2643 |
| 2024-01-05 | 56.15 | $55.08 | 8640 |
| 2024-01-04 | 56.26 | $54.96 | 15700 |
| 2024-01-03 | 56.41 | $55.07 | 8700 |
| 2024-01-02 | 56.55 | $55.82 | 21022 |
| 2023-12-29 | 56.54 | $56.19 | 16433 |
| 2023-12-28 | 56.45 | $56.42 | 7432 |
| 2023-12-27 | 56.29 | $56.36 | 49512 |
| 2023-12-26 | 56.10 | $56.25 | 5500 |
| 2023-12-22 | 55.90 | $55.95 | 20137 |
| 2023-12-21 | 55.72 | $55.83 | 5600 |
| 2023-12-20 | 55.53 | $55.16 | 25818 |
| 2023-12-19 | 55.44 | $55.99 | 22100 |
| 2023-12-18 | 55.15 | $55.51 | 7100 |
| 2023-12-15 | 54.91 | $55.61 | 15943 |
| 2023-12-14 | 54.60 | $55.76 | 7500 |
| 2023-12-13 | 54.21 | $55.08 | 6711 |
| 2023-12-12 | 53.88 | $54.21 | 10800 |
| 2023-12-11 | 53.68 | $54.04 | 7702 |
| 2023-12-08 | 53.48 | $53.71 | 14210 |
| 2023-12-07 | 53.31 | $53.46 | 14102 |
| 2023-12-06 | 53.16 | $52.97 | 21243 |
| 2023-12-05 | 53.08 | $53.11 | 14800 |
| 2023-12-04 | 52.96 | $53.31 | 4808 |
| 2023-12-01 | 52.76 | $53.33 | 7600 |
| 2023-11-30 | 52.52 | $52.73 | 4000 |
| 2023-11-29 | 52.37 | $52.45 | 22339 |
| 2023-11-28 | 52.25 | $52.35 | 8600 |
| 2023-11-27 | 52.12 | $52.41 | 19435 |
| 2023-11-24 | 51.95 | $52.46 | 6634 |
| 2023-11-22 | 51.74 | $52.40 | 4900 |
| 2023-11-21 | 51.51 | $52.14 | 5800 |
| 2023-11-20 | 51.28 | $52.34 | 16900 |
| 2023-11-17 | 50.98 | $51.97 | 6800 |
| 2023-11-16 | 50.70 | $51.76 | 11742 |
| 2023-11-15 | 50.42 | $51.92 | 17100 |
| 2023-11-14 | 50.05 | $51.72 | 17400 |
| 2023-11-13 | 49.67 | $50.45 | 4900 |
| 2023-11-10 | 49.49 | $50.54 | 3921 |
| 2023-11-09 | 49.27 | $49.77 | 8440 |
| 2023-11-08 | 49.17 | $50.22 | 7714 |
| 2023-11-07 | 48.96 | $50.27 | 20800 |
| 2023-11-06 | 48.71 | $50.14 | 7325 |
| 2023-11-03 | 48.44 | $50.18 | 4710 |
| 2023-11-02 | 48.13 | $49.42 | 8000 |
| 2023-11-01 | 47.94 | $48.52 | 10900 |
| 2023-10-31 | 47.90 | $48.06 | 2600 |
| 2023-10-30 | 47.96 | $47.68 | 8800 |
| 2023-10-27 | 48.12 | $47.19 | 7242 |
| 2023-10-26 | 48.41 | $47.51 | 8400 |
| 2023-10-25 | 48.68 | $47.88 | 30500 |
| 2023-10-24 | 48.92 | $48.59 | 15746 |
| 2023-10-23 | 49.06 | $48.25 | 15927 |
| 2023-10-20 | 49.29 | $48.46 | 1700 |
| 2023-10-19 | 49.52 | $49.04 | 29219 |
| 2023-10-18 | 49.66 | $49.60 | 7836 |
| 2023-10-17 | 49.71 | $50.41 | 4600 |
| 2023-10-16 | 49.60 | $50.22 | 10709 |
| 2023-10-13 | 49.51 | $49.58 | 16335 |
| 2023-10-12 | 49.55 | $49.96 | 10112 |
| 2023-10-11 | 49.52 | $50.44 | 10700 |
| 2023-10-10 | 49.38 | $50.20 | 4500 |
| 2023-10-09 | 49.27 | $49.88 | 22714 |
| 2023-10-06 | 49.22 | $49.66 | 12500 |
| 2023-10-05 | 49.21 | $49.14 | 2800 |
| 2023-10-04 | 49.31 | $49.22 | 4211 |
| 2023-10-03 | 49.42 | $48.79 | 30400 |
| 2023-10-02 | 49.64 | $49.50 | 12505 |
| 2023-09-29 | 49.75 | $49.56 | 15003 |
| 2023-09-28 | 49.86 | $49.70 | 4021 |
| 2023-09-27 | 49.97 | $49.22 | 15443 |
| 2023-09-26 | 50.20 | $49.19 | 4400 |
| 2023-09-25 | 50.48 | $49.92 | 10716 |
| 2023-09-22 | 50.65 | $49.70 | 12517 |
| 2023-09-21 | 50.90 | $49.80 | 55209 |
| 2023-09-20 | 51.17 | $50.73 | 16400 |
| 2023-09-19 | 51.29 | $51.12 | 5034 |
| 2023-09-18 | 51.34 | $51.19 | 7500 |
| 2023-09-15 | 51.39 | $51.19 | 8009 |
| 2023-09-14 | 51.45 | $51.79 | 12000 |
| 2023-09-13 | 51.40 | $51.28 | 26300 |
| 2023-09-12 | 51.44 | $51.32 | 223100 |
| 2023-09-11 | 51.48 | $51.55 | 2400 |
| 2023-09-08 | 51.48 | $51.26 | 27811 |
| 2023-09-07 | 51.54 | $51.23 | 14300 |
| 2023-09-06 | 51.62 | $51.50 | 8800 |
| 2023-09-05 | 51.66 | $51.87 | 9500 |
| 2023-09-01 | 51.62 | $52.38 | 4002 |
| 2023-08-31 | 51.47 | $52.15 | 6100 |
| 2023-08-30 | 51.35 | $52.17 | 3013 |
| 2023-08-29 | 51.20 | $51.96 | 6000 |
| 2023-08-28 | 51.08 | $51.23 | 4700 |
| 2023-08-25 | 51.09 | $50.89 | 3600 |
| 2023-08-24 | 51.18 | $50.66 | 4447 |
| 2023-08-23 | 51.34 | $51.25 | 6927 |
| 2023-08-22 | 51.39 | $50.70 | 11200 |
| 2023-08-21 | 51.58 | $50.96 | 1600 |
| 2023-08-18 | 51.74 | $50.67 | 5504 |
| 2023-08-17 | 51.98 | $50.72 | 4400 |
| 2023-08-16 | 52.26 | $51.14 | 21231 |
| 2023-08-15 | 52.50 | $51.58 | 7811 |
| 2023-08-14 | 52.67 | $52.14 | 544 |
| 2023-08-11 | 52.76 | $51.94 | 7012 |
| 2023-08-10 | 52.90 | $52.05 | 4700 |
| 2023-08-09 | 53.04 | $52.07 | 2500 |
| 2023-08-08 | 53.19 | $52.47 | 2109 |
| 2023-08-07 | 53.28 | $52.79 | 16900 |
| 2023-08-04 | 53.32 | $52.33 | 7201 |
| 2023-08-03 | 53.45 | $52.64 | 9900 |
| 2023-08-02 | 53.53 | $52.73 | 10000 |
| 2023-08-01 | 53.61 | $53.41 | 6600 |
| 2023-07-31 | 53.55 | $53.54 | 11640 |
| 2023-07-28 | 53.44 | $53.46 | 9514 |
| 2023-07-27 | 53.34 | $52.95 | 4634 |
| 2023-07-26 | 53.31 | $53.30 | 10144 |
| 2023-07-25 | 53.21 | $53.20 | 13400 |
| 2023-07-24 | 53.10 | $53.08 | 3430 |
| 2023-07-21 | 52.99 | $52.93 | 1118 |
| 2023-07-20 | 52.89 | $52.98 | 14224 |
| 2023-07-19 | 52.77 | $53.39 | 13400 |
| 2023-07-18 | 52.52 | $53.20 | 16700 |
| 2023-07-17 | 52.28 | $52.68 | 4300 |
| 2023-07-14 | 52.10 | $52.34 | 23103 |
| 2023-07-13 | 51.96 | $52.52 | 7029 |
| 2023-07-12 | 51.75 | $52.10 | 14103 |
| 2023-07-11 | 51.60 | $51.73 | 3331 |
| 2023-07-10 | 51.49 | $51.32 | 5130 |
| 2023-07-07 | 51.45 | $51.02 | 17446 |
| 2023-07-06 | 51.46 | $51.03 | 15543 |
| 2023-07-05 | 51.47 | $51.50 | 6400 |
| 2023-07-03 | 51.38 | $51.76 | 2730 |
| 2023-06-30 | 51.21 | $51.63 | 20531 |
| 2023-06-29 | 51.03 | $51.11 | 5500 |
| 2023-06-28 | 50.94 | $50.79 | 20500 |
| 2023-06-27 | 50.89 | $50.83 | 8000 |
| 2023-06-26 | 50.83 | $50.17 | 8500 |
| 2023-06-23 | 50.89 | $50.26 | 10318 |
| 2023-06-22 | 50.93 | $50.65 | 20225 |
| 2023-06-21 | 50.89 | $50.55 | 11400 |
| 2023-06-20 | 50.87 | $50.82 | 6500 |
| 2023-06-16 | 50.78 | $51.26 | 20800 |
| 2023-06-15 | 50.58 | $51.45 | 7100 |
| 2023-06-14 | 50.30 | $50.83 | 16500 |
| 2023-06-13 | 50.10 | $50.93 | 7500 |
| 2023-06-12 | 49.84 | $50.48 | 14222 |
| 2023-06-09 | 49.63 | $50.02 | 17900 |
| 2023-06-08 | 49.49 | $50.05 | 27600 |
| 2023-06-07 | 49.31 | $49.90 | 26800 |
| 2023-06-06 | 49.13 | $49.87 | 53830 |
| 2023-06-05 | 48.92 | $49.47 | 9269 |
| 2023-06-02 | 48.77 | $49.69 | 5224 |
| 2023-06-01 | 48.54 | $48.75 | 14100 |
| 2023-05-31 | 48.48 | $48.30 | 14809 |
| 2023-05-30 | 48.49 | $48.74 | 12621 |
| 2023-05-26 | 48.42 | $48.81 | 5717 |
| 2023-05-25 | 48.32 | $48.17 | 2500 |
| 2023-05-24 | 48.33 | $47.88 | 22548 |
| 2023-05-23 | 48.41 | $48.34 | 16900 |
| 2023-05-22 | 48.40 | $48.77 | 20728 |
| 2023-05-19 | 48.30 | $48.72 | 9300 |
| 2023-05-18 | 48.20 | $48.92 | 9100 |
| 2023-05-17 | 48.03 | $48.43 | 3600 |
| 2023-05-16 | 47.94 | $47.76 | 5210 |
| 2023-05-15 | 47.98 | $48.10 | 8500 |
| 2023-05-12 | 47.95 | $47.85 | 2347 |
| 2023-05-11 | 47.97 | $47.93 | 5500 |
| 2023-05-10 | 47.97 | $47.98 | 6444 |
| 2023-05-09 | 47.96 | $47.86 | 17800 |
| 2023-05-08 | 47.98 | $48.05 | 4315 |
| 2023-05-05 | 47.96 | $48.04 | 8800 |
| 2023-05-04 | 47.94 | $47.09 | 19500 |
| 2023-05-03 | 48.12 | $47.61 | 8800 |
| 2023-05-02 | 48.21 | $47.96 | 10600 |
| 2023-05-01 | 48.24 | $48.54 | 9521 |
| 2023-04-28 | 48.16 | $48.50 | 27543 |
| 2023-04-27 | 48.07 | $48.10 | 12500 |
| 2023-04-26 | 48.05 | $47.26 | 24400 |
| 2023-04-25 | 48.20 | $47.45 | 24249 |
| 2023-04-24 | 48.33 | $48.33 | 16847 |
| 2023-04-21 | 48.31 | $48.34 | 64845 |
| 2023-04-20 | 48.27 | $48.37 | 17300 |
| 2023-04-19 | 48.21 | $48.55 | 20600 |
| 2023-04-18 | 48.11 | $48.58 | 14313 |
| 2023-04-17 | 47.99 | $48.52 | 15011 |
| 2023-04-14 | 47.86 | $48.32 | 36200 |
| 2023-04-13 | 47.75 | $48.39 | 12625 |
| 2023-04-12 | 47.60 | $47.82 | 50927 |
| 2023-04-11 | 47.55 | $48.06 | 24500 |
| 2023-04-10 | 47.45 | $47.89 | 25200 |
| 2023-04-06 | 47.36 | $47.70 | 37045 |
| 2023-04-05 | 47.30 | $47.61 | 68439 |
| 2023-04-04 | 47.24 | $47.81 | 43200 |
| 2023-04-03 | 47.14 | $48.32 | 11837 |
| 2023-03-31 | 46.92 | $48.30 | 16000 |
| 2023-03-30 | 46.67 | $47.57 | 24500 |
| 2023-03-29 | 46.53 | $47.37 | 53628 |
| 2023-03-28 | 46.41 | $46.70 | 20300 |
| 2023-03-27 | 46.42 | $46.75 | 5801 |
| 2023-03-24 | 46.43 | $46.52 | 104230 |
| 2023-03-23 | 46.49 | $46.46 | 54500 |
| 2023-03-22 | 46.58 | $46.59 | 46600 |
| 2023-03-21 | 46.65 | $47.35 | 54600 |
| 2023-03-20 | 46.59 | $46.60 | 23920 |
| 2023-03-17 | 46.67 | $46.15 | 17800 |
| 2023-03-16 | 46.87 | $46.84 | 308838 |
| 2023-03-15 | 46.95 | $45.92 | 10700 |
| 2023-03-14 | 47.25 | $46.43 | 13544 |
| 2023-03-13 | 47.49 | $45.67 | 4700 |
| 2023-03-10 | 47.94 | $46.19 | 1736 |
| 2023-03-09 | 48.35 | $47.12 | 15941 |
| 2023-03-08 | 48.63 | $48.17 | 6500 |
| 2023-03-07 | 48.73 | $48.13 | 6627 |
| 2023-03-06 | 48.86 | $48.82 | 7200 |
| 2023-03-03 | 48.86 | $48.99 | 35324 |
| 2023-03-02 | 48.83 | $48.33 | 21400 |
| 2023-03-01 | 48.93 | $48.13 | 13200 |
| 2023-02-28 | 49.09 | $48.29 | 8800 |
| 2023-02-27 | 49.24 | $48.35 | 7100 |
| 2023-02-24 | 49.41 | $48.20 | 2200 |
| 2023-02-23 | 49.62 | $48.67 | 13300 |
| 2023-02-22 | 49.77 | $48.48 | 21800 |
| 2023-02-21 | 49.98 | $48.53 | 4600 |
| 2023-02-17 | 50.22 | $49.66 | 4700 |
| 2023-02-16 | 50.24 | $49.68 | 1724 |
| 2023-02-15 | 50.26 | $50.24 | 4700 |
| 2023-02-14 | 50.17 | $50.08 | 1400 |
| 2023-02-13 | 50.08 | $50.00 | 10442 |
| 2023-02-10 | 49.99 | $49.40 | 7600 |
| 2023-02-09 | 50.01 | $49.39 | 15143 |
| 2023-02-08 | 50.03 | $49.87 | 5800 |
| 2023-02-07 | 49.95 | $50.50 | 500 |
| 2023-02-06 | 49.71 | $49.89 | 340 |
| 2023-02-03 | 49.56 | $50.34 | 6500 |
| 2023-02-02 | 49.28 | $50.71 | 1631 |
| 2023-02-01 | 48.88 | $49.89 | 35400 |
| 2023-01-31 | 48.58 | $49.28 | 7800 |
| 2023-01-30 | 48.35 | $48.39 | 6800 |
| 2023-01-27 | 48.28 | $48.96 | 5301 |
| 2023-01-26 | 48.06 | $48.80 | 9900 |
| 2023-01-25 | 47.85 | $48.36 | 12215 |
| 2023-01-24 | 47.69 | $48.32 | 900 |
| 2023-01-23 | 47.51 | $48.39 | 5200 |
| 2023-01-20 | 47.28 | $47.70 | 2900 |
| 2023-01-19 | 47.16 | $46.82 | 5400 |
| 2023-01-18 | 47.21 | $47.29 | 6200 |
| 2023-01-17 | 47.16 | $47.95 | 9527 |
| 2023-01-13 | 46.96 | $48.10 | 7623 |
| 2023-01-12 | 46.70 | $47.90 | 14712 |
| 2023-01-11 | 46.44 | $47.71 | 35000 |
| 2023-01-10 | 46.18 | $47.12 | 1717 |
| 2023-01-09 | 46.01 | $46.72 | 9600 |
| 2023-01-06 | 45.89 | $46.79 | 22500 |
| 2023-01-05 | 45.74 | $45.67 | 75400 |
| 2023-01-04 | 45.80 | $46.09 | 63400 |
| 2023-01-03 | 45.79 | $45.70 | 6735 |
| 2022-12-30 | 45.85 | $45.74 | 30900 |
| 2022-12-29 | 45.93 | $45.90 | 6724 |
| 2022-12-28 | 45.98 | $45.05 | 43100 |
| 2022-12-27 | 46.23 | $45.61 | 12805 |
| 2022-12-23 | 46.40 | $45.79 | 42400 |
| 2022-12-22 | 46.56 | $45.59 | 9819 |
| 2022-12-21 | 46.78 | $46.21 | 13600 |
| 2022-12-20 | 46.92 | $45.50 | 5523 |
| 2022-12-19 | 47.22 | $45.48 | 80834 |
| 2022-12-16 | 47.58 | $45.96 | 12326 |
| 2022-12-15 | 47.90 | $46.40 | 6608 |
| 2022-12-14 | 48.16 | $47.82 | 15200 |
| 2022-12-13 | 48.17 | $48.07 | 3300 |
| 2022-12-12 | 48.13 | $47.82 | 5600 |
| 2022-12-09 | 48.13 | $47.20 | 8607 |
| 2022-12-08 | 48.25 | $47.54 | 2607 |
| 2022-12-07 | 48.32 | $47.26 | 2130 |
| 2022-12-06 | 48.46 | $47.28 | 9930 |
| 2022-12-05 | 48.60 | $47.93 | 5900 |
| 2022-12-02 | 48.63 | $48.87 | 5120 |
| 2022-12-01 | 48.46 | $48.93 | 2834 |
| 2022-11-30 | 48.24 | $48.91 | 9629 |
| 2022-11-29 | 47.99 | $47.58 | 3000 |
| 2022-11-28 | 47.97 | $47.58 | 2600 |
| 2022-11-25 | 47.94 | $48.30 | 600 |
| 2022-11-23 | 47.75 | $48.27 | 9400 |
| 2022-11-22 | 47.53 | $48.05 | 12044 |
| 2022-11-21 | 47.32 | $47.37 | 11800 |
| 2022-11-18 | 47.21 | $47.48 | 62100 |
| 2022-11-17 | 47.06 | $47.23 | 75000 |
| 2022-11-16 | 46.92 | $47.41 | 6700 |
| 2022-11-15 | 46.73 | $47.86 | 15727 |
| 2022-11-14 | 46.40 | $47.49 | 16300 |
| 2022-11-11 | 46.09 | $47.90 | 24219 |
| 2022-11-10 | 45.65 | $47.41 | 87140 |
| 2022-11-09 | 45.24 | $44.92 | 51600 |
| 2022-11-08 | 45.28 | $45.79 | 10500 |
| 2022-11-07 | 45.14 | $45.53 | 13000 |
| 2022-11-04 | 45.04 | $45.10 | 11538 |
| 2022-11-03 | 45.01 | $44.43 | 13140 |
| 2022-11-02 | 45.11 | $44.95 | 13800 |
| 2022-11-01 | 45.12 | $46.09 | 11000 |
| 2022-10-31 | 44.89 | $46.17 | 47526 |
| 2022-10-28 | 44.61 | $46.42 | 7646 |
| 2022-10-27 | 44.23 | $45.26 | 25222 |
| 2022-10-26 | 44.03 | $45.43 | 6825 |
| 2022-10-25 | 43.76 | $45.66 | 26714 |
| 2022-10-24 | 43.41 | $44.86 | 16700 |
| 2022-10-21 | 43.17 | $44.29 | 49600 |
| 2022-10-20 | 43.02 | $43.26 | 121900 |
| 2022-10-19 | 43.07 | $43.77 | 25000 |
| 2022-10-18 | 43.02 | $44.29 | 42106 |
| 2022-10-17 | 42.86 | $43.80 | 25000 |
| 2022-10-14 | 42.78 | $42.79 | 110126 |
| 2022-10-13 | 42.91 | $43.67 | 27900 |
| 2022-10-12 | 42.88 | $42.63 | 126800 |
| 2022-10-11 | 43.07 | $42.78 | 11300 |
| 2022-10-10 | 43.26 | $43.03 | 374100 |
| 2022-10-07 | 43.45 | $43.25 | 4839 |
| 2022-10-06 | 43.62 | $44.49 | 22100 |
| 2022-10-05 | 43.57 | $44.82 | 36800 |
| 2022-10-04 | 43.44 | $45.02 | 23504 |
| 2022-10-03 | 43.26 | $43.55 | 29512 |
| 2022-09-30 | 43.37 | $42.48 | 15606 |
| 2022-09-29 | 43.73 | $43.02 | 31100 |
| 2022-09-28 | 44.04 | $43.91 | 13900 |
| 2022-09-27 | 44.23 | $43.02 | 45808 |
| 2022-09-26 | 44.64 | $43.02 | 50200 |
| 2022-09-23 | 45.12 | $43.48 | 18700 |
| 2022-09-22 | 45.58 | $44.18 | 19000 |
| 2022-09-21 | 45.98 | $44.85 | 17747 |
| 2022-09-20 | 46.31 | $45.45 | 7010 |
| 2022-09-19 | 46.57 | $46.20 | 1700 |
| 2022-09-16 | 46.71 | $45.82 | 23000 |
| 2022-09-15 | 46.96 | $46.25 | 64628 |
| 2022-09-14 | 47.16 | $46.49 | 162800 |
| 2022-09-13 | 47.35 | $46.49 | 14111 |
| 2022-09-12 | 47.57 | $48.53 | 600 |
| 2022-09-09 | 47.40 | $48.08 | 12611 |
| 2022-09-08 | 47.29 | $47.30 | 2400 |
| 2022-09-07 | 47.33 | $46.87 | 31031 |
| 2022-09-06 | 47.48 | $45.93 | 12900 |
| 2022-09-02 | 47.84 | $46.18 | 15700 |
| 2022-09-01 | 48.22 | $46.67 | 18100 |
| 2022-08-31 | 48.55 | $46.69 | 1800 |
| 2022-08-30 | 48.93 | $46.94 | 16309 |
| 2022-08-29 | 49.32 | $47.46 | 6513 |
| 2022-08-26 | 49.66 | $47.84 | 10200 |
| 2022-08-25 | 49.96 | $49.46 | 6200 |
| 2022-08-24 | 49.97 | $48.76 | 6400 |
| 2022-08-23 | 50.13 | $48.68 | 3900 |
| 2022-08-22 | 50.32 | $48.77 | 2400 |
| 2022-08-19 | 50.52 | $49.90 | 25739 |
| 2022-08-18 | 50.50 | $50.62 | 2106 |
| 2022-08-17 | 50.32 | $50.48 | 3025 |
| 2022-08-16 | 50.13 | $50.98 | 6800 |
| 2022-08-15 | 49.80 | $50.76 | 7235 |
| 2022-08-12 | 49.46 | $50.55 | 4300 |
| 2022-08-11 | 49.10 | $49.74 | 28200 |
| 2022-08-10 | 48.85 | $49.67 | 11900 |
| 2022-08-09 | 48.56 | $48.48 | 12000 |
| 2022-08-08 | 48.48 | $48.91 | 8335 |
| 2022-08-05 | 48.28 | $48.81 | 4800 |
| 2022-08-04 | 48.07 | $48.78 | 17500 |
| 2022-08-03 | 47.83 | $48.87 | 4100 |
| 2022-08-02 | 47.53 | $48.05 | 15800 |
| 2022-08-01 | 47.35 | $48.47 | 18134 |
| 2022-07-29 | 47.04 | $48.49 | 6401 |
| 2022-07-28 | 46.68 | $47.90 | 14647 |
| 2022-07-27 | 46.39 | $47.39 | 17500 |
| 2022-07-26 | 46.15 | $46.20 | 16800 |
| 2022-07-25 | 46.12 | $46.84 | 2505 |
| 2022-07-22 | 45.96 | $46.80 | 21000 |
| 2022-07-21 | 45.77 | $47.32 | 14305 |
| 2022-07-20 | 45.45 | $46.95 | 7000 |
| 2022-07-19 | 45.16 | $46.60 | 10926 |
| 2022-07-18 | 44.89 | $45.29 | 10816 |
| 2022-07-15 | 44.86 | $45.56 | 16900 |
| 2022-07-14 | 44.77 | $44.68 | 3300 |
| 2022-07-13 | 44.85 | $44.92 | 5300 |
| 2022-07-12 | 44.90 | $45.13 | 21819 |
| 2022-07-11 | 44.91 | $45.38 | 28623 |
| 2022-07-08 | 44.88 | $46.00 | 9808 |
| 2022-07-07 | 44.72 | $46.03 | 59726 |
| 2022-07-06 | 44.53 | $45.23 | 29900 |
| 2022-07-05 | 44.48 | $45.14 | 21500 |
| 2022-07-01 | 44.45 | $44.88 | 52627 |
| 2022-06-30 | 44.47 | $44.45 | 52600 |
| 2022-06-29 | 44.60 | $44.96 | 7030 |
| 2022-06-28 | 44.64 | $45.04 | 15700 |
| 2022-06-27 | 44.68 | $45.94 | 6600 |
| 2022-06-24 | 44.54 | $46.12 | 1600 |
| 2022-06-23 | 44.35 | $44.63 | 17726 |
| 2022-06-22 | 44.45 | $44.31 | 3845 |
| 2022-06-21 | 44.64 | $44.26 | 33300 |
| 2022-06-17 | 44.88 | $43.51 | 32300 |
| 2022-06-16 | 45.33 | $43.15 | 17500 |
| 2022-06-15 | 45.93 | $44.78 | 32148 |
| 2022-06-14 | 46.29 | $44.12 | 12700 |
| 2022-06-13 | 46.85 | $44.13 | 24715 |
| 2022-06-10 | 47.50 | $45.93 | 5300 |
| 2022-06-09 | 47.88 | $47.43 | 6138 |
| 2022-06-08 | 48.00 | $48.46 | 4200 |
| 2022-06-07 | 47.94 | $49.11 | 1500 |
| 2022-06-06 | 47.72 | $48.72 | 3000 |
| 2022-06-03 | 47.56 | $48.51 | 703 |
| 2022-06-02 | 47.41 | $49.25 | 39000 |
| 2022-06-01 | 47.10 | $48.30 | 25500 |
| 2022-05-31 | 46.93 | $48.77 | 3331 |
| 2022-05-27 | 46.64 | $49.06 | 35628 |
| 2022-05-26 | 46.26 | $47.94 | 12826 |
| 2022-05-25 | 46.05 | $46.82 | 15851 |
| 2022-05-24 | 46.06 | $46.17 | 18421 |
| 2022-05-23 | 46.21 | $46.73 | 39600 |
| 2022-05-20 | 46.27 | $45.88 | 335 |
| 2022-05-19 | 46.54 | $46.03 | 20411 |
| 2022-05-18 | 46.83 | $46.20 | 8008 |
| 2022-05-17 | 47.13 | $48.28 | 13603 |
| 2022-05-16 | 47.05 | $47.11 | 1700 |
| 2022-05-13 | 47.22 | $47.37 | 133200 |
| 2022-05-12 | 47.37 | $46.32 | 30133 |
| 2022-05-11 | 47.77 | $46.18 | 66300 |
| 2022-05-10 | 48.27 | $47.08 | 1000 |
| 2022-05-09 | 48.67 | $47.08 | 10700 |
| 2022-05-06 | 49.15 | $48.41 | 12847 |
| 2022-05-05 | 49.42 | $48.92 | 17400 |
| 2022-05-04 | 49.64 | $50.71 | 8800 |
| 2022-05-03 | 49.52 | $49.31 | 13014 |
| 2022-05-02 | 49.68 | $48.98 | 6400 |
| 2022-04-29 | 49.95 | $48.57 | 19800 |
| 2022-04-28 | 50.35 | $50.27 | 600 |
| 2022-04-27 | 50.46 | $49.15 | 35600 |
| 2022-04-26 | 50.83 | $49.11 | 16100 |
| 2022-04-25 | 51.26 | $50.53 | 13600 |
| 2022-04-22 | 51.48 | $50.06 | 5548 |
| 2022-04-21 | 51.83 | $51.54 | 7100 |
| 2022-04-20 | 51.92 | $52.35 | 8800 |
| 2022-04-19 | 51.87 | $52.19 | 4000 |
| 2022-04-18 | 51.83 | $51.23 | 20100 |
| 2022-04-14 | 52.00 | $51.32 | 24926 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
87.36
2026-07-23
Close Price
$86.68
Vol: 7619
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
42.54
Average
60.87
Maximum
88.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 87.36 | $86.68 | 7619 |
| 2026-07-22 | 87.63 | $87.69 | 2224 |
| 2026-07-21 | 87.65 | $87.92 | 11824 |
| 2026-07-20 | 87.59 | $86.87 | 12000 |
| 2026-07-17 | 87.85 | $87.19 | 2846 |
| 2026-07-16 | 88.06 | $88.06 | 5900 |
| 2026-07-15 | 88.04 | $88.33 | 8200 |
| 2026-07-14 | 87.93 | $88.17 | 7300 |
| 2026-07-13 | 87.83 | $87.69 | 8500 |
| 2026-07-10 | 87.87 | $88.44 | 7100 |
| 2026-07-09 | 87.66 | $87.96 | 7400 |
| 2026-07-08 | 87.56 | $86.98 | 3800 |
| 2026-07-07 | 87.75 | $87.30 | 7500 |
| 2026-07-06 | 87.87 | $88.08 | 11900 |
| 2026-07-02 | 87.76 | $87.53 | 8500 |
| 2026-07-01 | 87.79 | $87.95 | 5300 |
| 2026-06-30 | 87.69 | $88.52 | 14000 |
| 2026-06-29 | 87.38 | $87.82 | 8307 |
| 2026-06-26 | 87.22 | $86.93 | 4941 |
| 2026-06-25 | 87.30 | $87.25 | 8500 |
| 2026-06-24 | 87.29 | $86.69 | 18400 |
| 2026-06-23 | 87.44 | $86.68 | 2448 |
| 2026-06-22 | 87.62 | $88.03 | 9800 |
| 2026-06-18 | 87.40 | $87.98 | 8003 |
| 2026-06-17 | 87.14 | $86.70 | 13900 |
| 2026-06-16 | 87.22 | $87.73 | 4300 |
| 2026-06-15 | 86.98 | $88.33 | 24200 |
| 2026-06-12 | 86.48 | $86.87 | 8128 |
| 2026-06-11 | 86.34 | $86.38 | 7200 |
| 2026-06-10 | 86.30 | $84.36 | 22700 |
| 2026-06-09 | 86.89 | $85.54 | 8800 |
| 2026-06-08 | 87.22 | $85.84 | 6646 |
| 2026-06-05 | 87.52 | $85.42 | 22625 |
| 2026-06-04 | 87.99 | $87.76 | 7200 |
| 2026-06-03 | 87.80 | $87.44 | 3946 |
| 2026-06-02 | 87.64 | $87.82 | 5300 |
| 2026-06-01 | 87.30 | $87.33 | 4200 |
| 2026-05-29 | 87.02 | $87.21 | 3800 |
| 2026-05-28 | 86.70 | $87.06 | 7641 |
| 2026-05-27 | 86.32 | $86.68 | 10737 |
| 2026-05-26 | 85.96 | $86.67 | 37000 |
| 2026-05-22 | 85.51 | $85.57 | 7204 |
| 2026-05-21 | 85.28 | $85.05 | 7600 |
| 2026-05-20 | 85.15 | $84.71 | 7400 |
| 2026-05-19 | 85.07 | $83.27 | 3318 |
| 2026-05-18 | 85.41 | $83.99 | 4238 |
| 2026-05-15 | 85.58 | $84.21 | 3447 |
| 2026-05-14 | 85.68 | $85.42 | 2800 |
| 2026-05-13 | 85.39 | $84.86 | 2900 |
| 2026-05-12 | 85.19 | $84.42 | 11003 |
| 2026-05-11 | 85.04 | $84.69 | 5930 |
| 2026-05-08 | 84.75 | $84.82 | 12115 |
| 2026-05-07 | 84.32 | $83.97 | 8224 |
| 2026-05-06 | 84.04 | $84.56 | 4825 |
| 2026-05-05 | 83.47 | $82.94 | 14207 |
| 2026-05-04 | 83.27 | $81.91 | 26711 |
| 2026-05-01 | 83.32 | $82.53 | 6120 |
| 2026-04-30 | 83.14 | $82.39 | 11100 |
| 2026-04-29 | 82.95 | $81.44 | 9930 |
| 2026-04-28 | 82.97 | $81.64 | 1700 |
| 2026-04-27 | 82.91 | $82.25 | 23700 |
| 2026-04-24 | 82.60 | $82.19 | 5905 |
| 2026-04-23 | 82.21 | $81.60 | 4600 |
| 2026-04-22 | 81.88 | $81.75 | 11711 |
| 2026-04-21 | 81.39 | $81.14 | 1900 |
| 2026-04-20 | 80.96 | $81.54 | 19323 |
| 2026-04-17 | 80.28 | $81.59 | 11500 |
| 2026-04-16 | 79.40 | $80.24 | 23400 |
| 2026-04-15 | 78.73 | $80.02 | 10400 |
| 2026-04-14 | 77.96 | $79.75 | 5724 |
| 2026-04-13 | 77.10 | $78.81 | 7307 |
| 2026-04-10 | 76.32 | $78.03 | 9727 |
| 2026-04-09 | 75.62 | $78.32 | 17140 |
| 2026-04-08 | 74.68 | $77.57 | 4700 |
| 2026-04-07 | 73.76 | $75.03 | 21700 |
| 2026-04-06 | 73.46 | $75.08 | 36589 |
| 2026-04-02 | 73.10 | $74.71 | 4811 |
| 2026-04-01 | 72.78 | $74.65 | 11300 |
| 2026-03-31 | 72.44 | $73.93 | 6038 |
| 2026-03-30 | 72.28 | $71.65 | 37119 |
| 2026-03-27 | 72.82 | $72.05 | 13828 |
| 2026-03-26 | 73.38 | $73.31 | 13827 |
| 2026-03-25 | 73.69 | $74.72 | 10042 |
| 2026-03-24 | 73.64 | $74.33 | 12700 |
| 2026-03-23 | 73.72 | $74.38 | 5742 |
| 2026-03-20 | 73.83 | $73.37 | 7600 |
| 2026-03-19 | 74.31 | $74.43 | 15100 |
| 2026-03-18 | 74.58 | $74.47 | 14600 |
| 2026-03-17 | 74.91 | $75.53 | 6102 |
| 2026-03-16 | 75.00 | $75.15 | 28800 |
| 2026-03-13 | 75.26 | $74.42 | 9400 |
| 2026-03-12 | 75.82 | $74.80 | 27000 |
| 2026-03-11 | 76.40 | $76.20 | 13814 |
| 2026-03-10 | 76.67 | $76.34 | 22423 |
| 2026-03-09 | 76.97 | $76.54 | 26900 |
| 2026-03-06 | 77.29 | $75.83 | 47300 |
| 2026-03-05 | 77.91 | $77.26 | 15215 |
| 2026-03-04 | 78.22 | $78.09 | 10514 |
| 2026-03-03 | 78.34 | $77.50 | 11900 |
| 2026-03-02 | 78.68 | $78.42 | 37333 |
| 2026-02-27 | 78.80 | $78.42 | 2700 |
| 2026-02-26 | 78.94 | $79.04 | 14614 |
| 2026-02-25 | 78.92 | $79.39 | 11800 |
| 2026-02-24 | 78.78 | $78.78 | 15900 |
| 2026-02-23 | 78.80 | $78.22 | 33800 |
| 2026-02-20 | 79.01 | $79.30 | 40845 |
| 2026-02-19 | 78.91 | $78.71 | 20846 |
| 2026-02-18 | 78.98 | $79.08 | 19004 |
| 2026-02-17 | 78.95 | $78.57 | 17534 |
| 2026-02-13 | 79.07 | $78.45 | 4502 |
| 2026-02-12 | 79.24 | $78.20 | 11600 |
| 2026-02-11 | 79.53 | $79.53 | 11017 |
| 2026-02-10 | 79.45 | $79.40 | 12200 |
| 2026-02-09 | 79.39 | $79.83 | 13400 |
| 2026-02-06 | 79.17 | $79.72 | 307100 |
| 2026-02-05 | 78.94 | $78.15 | 23700 |
| 2026-02-04 | 79.14 | $78.81 | 11010 |
| 2026-02-03 | 79.17 | $79.02 | 34100 |
| 2026-02-02 | 79.13 | $79.46 | 22900 |
| 2026-01-30 | 78.93 | $78.59 | 13700 |
| 2026-01-29 | 78.96 | $79.12 | 10000 |
| 2026-01-28 | 78.82 | $79.08 | 16125 |
| 2026-01-27 | 78.66 | $78.93 | 8317 |
| 2026-01-26 | 78.49 | $78.56 | 8800 |
| 2026-01-23 | 78.41 | $78.18 | 29445 |
| 2026-01-22 | 78.41 | $78.50 | 7839 |
| 2026-01-21 | 78.31 | $78.15 | 14535 |
| 2026-01-20 | 78.29 | $76.94 | 10329 |
| 2026-01-16 | 78.63 | $78.46 | 5427 |
| 2026-01-15 | 78.56 | $78.51 | 13725 |
| 2026-01-14 | 78.45 | $78.02 | 20100 |
| 2026-01-13 | 78.46 | $78.30 | 61300 |
| 2026-01-12 | 78.37 | $78.62 | 6903 |
| 2026-01-09 | 78.15 | $78.55 | 3017 |
| 2026-01-08 | 77.89 | $78.07 | 13000 |
| 2026-01-07 | 77.72 | $77.94 | 7800 |
| 2026-01-06 | 77.53 | $78.27 | 9700 |
| 2026-01-05 | 77.20 | $77.44 | 20620 |
| 2026-01-02 | 77.05 | $76.72 | 10509 |
| 2025-12-31 | 77.08 | $76.30 | 3500 |
| 2025-12-30 | 77.25 | $76.89 | 5935 |
| 2025-12-29 | 77.26 | $77.06 | 3847 |
| 2025-12-26 | 77.20 | $77.37 | 4300 |
| 2025-12-24 | 77.03 | $77.30 | 2500 |
| 2025-12-23 | 76.83 | $77.02 | 13800 |
| 2025-12-22 | 76.66 | $76.88 | 13446 |
| 2025-12-19 | 76.50 | $76.43 | 9000 |
| 2025-12-18 | 76.43 | $75.81 | 14000 |
| 2025-12-17 | 76.54 | $75.19 | 8500 |
| 2025-12-16 | 76.86 | $76.00 | 3557 |
| 2025-12-15 | 76.98 | $76.47 | 4929 |
| 2025-12-12 | 76.97 | $76.59 | 5200 |
| 2025-12-11 | 76.90 | $77.39 | 2332 |
| 2025-12-10 | 76.54 | $77.07 | 3516 |
| 2025-12-09 | 76.20 | $76.13 | 18332 |
| 2025-12-08 | 76.07 | $76.11 | 18500 |
| 2025-12-05 | 75.90 | $76.37 | 6947 |
| 2025-12-04 | 75.61 | $76.08 | 8835 |
| 2025-12-03 | 75.33 | $76.11 | 15800 |
| 2025-12-02 | 74.98 | $75.71 | 3700 |
| 2025-12-01 | 74.67 | $75.47 | 10847 |
| 2025-11-28 | 74.37 | $75.79 | 11269 |
| 2025-11-26 | 73.89 | $75.51 | 11300 |
| 2025-11-25 | 73.40 | $75.00 | 16500 |
| 2025-11-24 | 72.97 | $73.90 | 4700 |
| 2025-11-21 | 72.80 | $72.89 | 7900 |
| 2025-11-20 | 72.93 | $71.80 | 11445 |
| 2025-11-19 | 73.43 | $72.85 | 9409 |
| 2025-11-18 | 73.72 | $72.65 | 4000 |
| 2025-11-17 | 74.13 | $72.96 | 3700 |
| 2025-11-14 | 74.54 | $73.90 | 3639 |
| 2025-11-13 | 74.74 | $74.07 | 6700 |
| 2025-11-12 | 74.92 | $75.33 | 12200 |
| 2025-11-11 | 74.75 | $75.09 | 8472 |
| 2025-11-10 | 74.60 | $74.95 | 9600 |
| 2025-11-07 | 74.47 | $73.93 | 12022 |
| 2025-11-06 | 74.62 | $73.82 | 9600 |
| 2025-11-05 | 74.84 | $74.68 | 9400 |
| 2025-11-04 | 74.83 | $74.10 | 19400 |
| 2025-11-03 | 74.99 | $74.75 | 4130 |
| 2025-10-31 | 74.98 | $74.84 | 11402 |
| 2025-10-30 | 74.93 | $74.68 | 15005 |
| 2025-10-29 | 74.90 | $75.30 | 12224 |
| 2025-10-28 | 74.67 | $75.50 | 11724 |
| 2025-10-27 | 74.32 | $75.41 | 10100 |
| 2025-10-24 | 73.91 | $74.69 | 12000 |
| 2025-10-23 | 73.63 | $73.99 | 4200 |
| 2025-10-22 | 73.52 | $73.65 | 53131 |
| 2025-10-21 | 73.49 | $74.26 | 3917 |
| 2025-10-20 | 73.25 | $74.02 | 32800 |
| 2025-10-17 | 73.05 | $73.16 | 32800 |
| 2025-10-16 | 73.07 | $72.77 | 2300 |
| 2025-10-15 | 73.22 | $73.38 | 3231 |
| 2025-10-14 | 73.21 | $73.10 | 15306 |
| 2025-10-13 | 73.29 | $72.87 | 8700 |
| 2025-10-10 | 73.45 | $71.72 | 9543 |
| 2025-10-09 | 74.02 | $73.76 | 5700 |
| 2025-10-08 | 74.06 | $74.11 | 4712 |
| 2025-10-07 | 73.99 | $73.70 | 11800 |
| 2025-10-06 | 74.03 | $74.24 | 26200 |
| 2025-10-03 | 73.90 | $74.02 | 27116 |
| 2025-10-02 | 73.80 | $73.96 | 26202 |
| 2025-10-01 | 73.70 | $73.80 | 3300 |
| 2025-09-30 | 73.62 | $73.57 | 10300 |
| 2025-09-29 | 73.58 | $73.38 | 1644 |
| 2025-09-26 | 73.60 | $73.26 | 12700 |
| 2025-09-25 | 73.64 | $72.81 | 9812 |
| 2025-09-24 | 73.83 | $73.20 | 7800 |
| 2025-09-23 | 73.93 | $73.54 | 5000 |
| 2025-09-22 | 73.94 | $74.09 | 9000 |
| 2025-09-19 | 73.76 | $73.93 | 48400 |
| 2025-09-18 | 73.58 | $73.89 | 45900 |
| 2025-09-17 | 73.36 | $73.20 | 24200 |
| 2025-09-16 | 73.30 | $73.24 | 22220 |
| 2025-09-15 | 73.20 | $73.35 | 19100 |
| 2025-09-12 | 73.04 | $73.15 | 18384 |
| 2025-09-11 | 72.89 | $73.40 | 31202 |
| 2025-09-10 | 72.63 | $72.55 | 14826 |
| 2025-09-09 | 72.56 | $72.63 | 20128 |
| 2025-09-08 | 72.45 | $72.58 | 2800 |
| 2025-09-05 | 72.33 | $72.42 | 7100 |
| 2025-09-04 | 72.21 | $72.63 | 1844 |
| 2025-09-03 | 72.00 | $71.79 | 8923 |
| 2025-09-02 | 72.00 | $71.47 | 5800 |
| 2025-08-29 | 72.09 | $71.85 | 2800 |
| 2025-08-28 | 72.07 | $72.30 | 4415 |
| 2025-08-27 | 71.90 | $72.16 | 11600 |
| 2025-08-26 | 71.72 | $71.90 | 4600 |
| 2025-08-25 | 71.58 | $71.72 | 4732 |
| 2025-08-22 | 71.46 | $72.00 | 7800 |
| 2025-08-21 | 71.22 | $70.65 | 4100 |
| 2025-08-20 | 71.34 | $70.94 | 1900 |
| 2025-08-19 | 71.38 | $71.14 | 3830 |
| 2025-08-18 | 71.37 | $71.44 | 4100 |
| 2025-08-15 | 71.25 | $71.39 | 4025 |
| 2025-08-14 | 71.10 | $71.77 | 10600 |
| 2025-08-13 | 70.80 | $71.91 | 4600 |
| 2025-08-12 | 70.38 | $71.34 | 3900 |
| 2025-08-11 | 70.04 | $70.15 | 1824 |
| 2025-08-08 | 70.00 | $70.35 | 4731 |
| 2025-08-07 | 69.88 | $69.86 | 7500 |
| 2025-08-06 | 69.90 | $69.96 | 11900 |
| 2025-08-05 | 69.87 | $69.57 | 6719 |
| 2025-08-04 | 69.97 | $69.86 | 5935 |
| 2025-08-01 | 69.99 | $68.72 | 5608 |
| 2025-07-31 | 70.36 | $69.78 | 6500 |
| 2025-07-30 | 70.48 | $70.01 | 4200 |
| 2025-07-29 | 70.53 | $70.27 | 600 |
| 2025-07-28 | 70.51 | $70.49 | 3541 |
| 2025-07-25 | 70.40 | $70.57 | 6738 |
| 2025-07-24 | 70.23 | $70.21 | 8020 |
| 2025-07-23 | 70.12 | $70.41 | 3600 |
| 2025-07-22 | 69.91 | $69.92 | 3928 |
| 2025-07-21 | 69.80 | $69.54 | 12700 |
| 2025-07-18 | 69.78 | $69.48 | 3900 |
| 2025-07-17 | 69.76 | $69.57 | 17024 |
| 2025-07-16 | 69.70 | $69.10 | 7700 |
| 2025-07-15 | 69.76 | $68.92 | 5900 |
| 2025-07-14 | 69.87 | $69.45 | 7100 |
| 2025-07-11 | 69.82 | $69.36 | 15800 |
| 2025-07-10 | 69.78 | $69.78 | 6000 |
| 2025-07-09 | 69.57 | $69.54 | 6100 |
| 2025-07-08 | 69.38 | $69.14 | 13400 |
| 2025-07-07 | 69.25 | $69.12 | 6000 |
| 2025-07-03 | 69.09 | $69.76 | 6534 |
| 2025-07-02 | 68.67 | $69.26 | 9532 |
| 2025-07-01 | 68.30 | $68.91 | 11612 |
| 2025-06-30 | 67.94 | $68.60 | 14800 |
| 2025-06-27 | 67.60 | $68.22 | 7000 |
| 2025-06-26 | 67.29 | $67.86 | 20200 |
| 2025-06-25 | 67.01 | $67.26 | 8900 |
| 2025-06-24 | 66.86 | $67.34 | 31411 |
| 2025-06-23 | 66.64 | $66.72 | 21700 |
| 2025-06-20 | 66.56 | $66.04 | 9000 |
| 2025-06-18 | 66.67 | $66.09 | 6500 |
| 2025-06-17 | 66.78 | $65.98 | 2000 |
| 2025-06-16 | 66.94 | $66.68 | 13519 |
| 2025-06-13 | 66.90 | $65.82 | 7700 |
| 2025-06-12 | 67.11 | $66.83 | 8100 |
| 2025-06-11 | 67.03 | $66.65 | 11742 |
| 2025-06-10 | 66.98 | $67.01 | 9900 |
| 2025-06-09 | 66.79 | $66.66 | 8839 |
| 2025-06-06 | 66.65 | $66.59 | 10100 |
| 2025-06-05 | 66.49 | $65.85 | 13606 |
| 2025-06-04 | 66.50 | $66.05 | 20200 |
| 2025-06-03 | 66.45 | $66.15 | 11713 |
| 2025-06-02 | 66.33 | $65.63 | 6025 |
| 2025-05-30 | 66.33 | $65.49 | 12124 |
| 2025-05-29 | 66.36 | $65.50 | 11725 |
| 2025-05-28 | 66.37 | $65.29 | 20700 |
| 2025-05-27 | 66.42 | $65.73 | 9300 |
| 2025-05-23 | 66.33 | $64.35 | 11537 |
| 2025-05-22 | 66.63 | $64.93 | 7731 |
| 2025-05-21 | 66.78 | $64.96 | 9400 |
| 2025-05-20 | 66.93 | $66.22 | 13300 |
| 2025-05-19 | 66.67 | $66.39 | 19833 |
| 2025-05-16 | 66.28 | $66.40 | 19240 |
| 2025-05-15 | 65.76 | $65.90 | 24100 |
| 2025-05-14 | 65.26 | $65.68 | 18700 |
| 2025-05-13 | 64.70 | $65.78 | 32224 |
| 2025-05-12 | 63.95 | $65.36 | 13631 |
| 2025-05-09 | 63.15 | $62.98 | 49830 |
| 2025-05-08 | 62.92 | $63.03 | 5000 |
| 2025-05-07 | 62.59 | $62.49 | 25700 |
| 2025-05-06 | 62.36 | $62.27 | 16824 |
| 2025-05-05 | 62.13 | $62.72 | 2513 |
| 2025-05-02 | 61.69 | $62.99 | 11208 |
| 2025-05-01 | 61.07 | $61.90 | 7904 |
| 2025-04-30 | 60.65 | $61.63 | 3400 |
| 2025-04-29 | 60.22 | $61.54 | 3127 |
| 2025-04-28 | 59.72 | $61.24 | 10800 |
| 2025-04-25 | 59.21 | $61.10 | 12515 |
| 2025-04-24 | 58.65 | $61.06 | 18700 |
| 2025-04-23 | 57.99 | $59.68 | 22600 |
| 2025-04-22 | 57.64 | $58.73 | 12500 |
| 2025-04-21 | 57.53 | $57.25 | 20029 |
| 2025-04-17 | 57.90 | $58.52 | 11046 |
| 2025-04-16 | 57.96 | $58.26 | 39800 |
| 2025-04-15 | 58.15 | $59.54 | 16200 |
| 2025-04-14 | 58.00 | $59.69 | 13500 |
| 2025-04-11 | 57.80 | $59.15 | 29137 |
| 2025-04-10 | 57.76 | $58.33 | 16500 |
| 2025-04-09 | 57.99 | $60.44 | 69101 |
| 2025-04-08 | 57.65 | $55.22 | 37700 |
| 2025-04-07 | 58.92 | $56.21 | 49200 |
| 2025-04-04 | 60.19 | $56.48 | 12200 |
| 2025-04-03 | 61.67 | $59.63 | 9342 |
| 2025-04-02 | 62.50 | $63.25 | 15100 |
| 2025-04-01 | 62.37 | $62.59 | 14916 |
| 2025-03-31 | 62.44 | $62.36 | 13800 |
| 2025-03-28 | 62.61 | $62.03 | 4300 |
| 2025-03-27 | 62.93 | $63.41 | 7000 |
| 2025-03-26 | 62.90 | $63.66 | 6600 |
| 2025-03-25 | 62.80 | $64.28 | 27200 |
| 2025-03-24 | 62.49 | $64.42 | 43306 |
| 2025-03-21 | 62.09 | $63.12 | 11101 |
| 2025-03-20 | 62.04 | $63.11 | 27700 |
| 2025-03-19 | 62.00 | $63.28 | 18500 |
| 2025-03-18 | 61.93 | $62.64 | 15308 |
| 2025-03-17 | 62.06 | $63.32 | 11600 |
| 2025-03-14 | 62.05 | $62.81 | 18220 |
| 2025-03-13 | 62.21 | $61.45 | 44100 |
| 2025-03-12 | 62.88 | $62.48 | 29100 |
| 2025-03-11 | 63.39 | $62.39 | 12500 |
| 2025-03-10 | 64.06 | $62.92 | 12600 |
| 2025-03-07 | 64.74 | $64.71 | 16149 |
| 2025-03-06 | 65.02 | $64.35 | 26641 |
| 2025-03-05 | 65.49 | $65.30 | 10340 |
| 2025-03-04 | 65.78 | $64.57 | 8605 |
| 2025-03-03 | 66.38 | $65.49 | 15323 |
| 2025-02-28 | 66.83 | $66.73 | 5500 |
| 2025-02-27 | 66.99 | $65.83 | 16200 |
| 2025-02-26 | 67.48 | $66.79 | 10302 |
| 2025-02-25 | 67.77 | $66.81 | 20800 |
| 2025-02-24 | 68.13 | $67.00 | 87314 |
| 2025-02-21 | 68.51 | $67.33 | 8000 |
| 2025-02-20 | 68.86 | $68.61 | 16300 |
| 2025-02-19 | 68.87 | $69.06 | 7134 |
| 2025-02-18 | 68.75 | $69.01 | 22120 |
| 2025-02-14 | 68.61 | $68.76 | 24436 |
| 2025-02-13 | 68.51 | $68.66 | 10400 |
| 2025-02-12 | 68.42 | $67.96 | 23700 |
| 2025-02-11 | 68.52 | $68.21 | 3400 |
| 2025-02-10 | 68.57 | $68.22 | 3100 |
| 2025-02-07 | 68.62 | $67.99 | 6309 |
| 2025-02-06 | 68.74 | $68.75 | 3500 |
| 2025-02-05 | 68.65 | $68.51 | 1600 |
| 2025-02-04 | 68.60 | $68.24 | 9400 |
| 2025-02-03 | 68.63 | $67.82 | 9332 |
| 2025-01-31 | 68.78 | $68.47 | 8600 |
| 2025-01-30 | 68.76 | $68.88 | 28544 |
| 2025-01-29 | 68.59 | $68.54 | 8800 |
| 2025-01-28 | 68.48 | $68.69 | 10332 |
| 2025-01-27 | 68.30 | $68.31 | 11345 |
| 2025-01-24 | 68.19 | $68.89 | 9800 |
| 2025-01-23 | 67.87 | $69.08 | 11043 |
| 2025-01-22 | 67.41 | $68.74 | 5200 |
| 2025-01-21 | 66.95 | $68.41 | 18114 |
| 2025-01-17 | 66.51 | $67.80 | 20600 |
| 2025-01-16 | 66.16 | $67.18 | 22748 |
| 2025-01-15 | 65.95 | $67.27 | 22800 |
| 2025-01-14 | 65.67 | $65.97 | 9000 |
| 2025-01-13 | 65.74 | $65.69 | 4301 |
| 2025-01-10 | 65.94 | $65.56 | 23200 |
| 2025-01-08 | 66.23 | $66.60 | 17800 |
| 2025-01-07 | 66.27 | $66.60 | 10600 |
| 2025-01-06 | 66.33 | $67.20 | 34100 |
| 2025-01-03 | 66.21 | $66.76 | 6100 |
| 2025-01-02 | 66.23 | $65.96 | 8200 |
| 2024-12-31 | 66.51 | $66.12 | 9405 |
| 2024-12-30 | 66.82 | $66.43 | 50421 |
| 2024-12-27 | 67.10 | $67.04 | 700 |
| 2024-12-26 | 67.26 | $67.84 | 600 |
| 2024-12-24 | 67.21 | $67.64 | 8900 |
| 2024-12-23 | 67.22 | $67.02 | 14500 |
| 2024-12-20 | 67.44 | $66.66 | 5736 |
| 2024-12-19 | 67.82 | $66.06 | 12200 |
| 2024-12-18 | 68.48 | $66.36 | 8300 |
| 2024-12-17 | 69.19 | $68.43 | 2900 |
| 2024-12-16 | 69.39 | $69.05 | 9200 |
| 2024-12-13 | 69.43 | $68.85 | 12449 |
| 2024-12-12 | 69.54 | $69.01 | 8700 |
| 2024-12-11 | 69.61 | $69.34 | 6100 |
| 2024-12-10 | 69.58 | $68.80 | 9823 |
| 2024-12-09 | 69.70 | $69.12 | 2648 |
| 2024-12-06 | 69.74 | $69.57 | 19000 |
| 2024-12-05 | 69.62 | $69.32 | 8013 |
| 2024-12-04 | 69.55 | $69.59 | 4211 |
| 2024-12-03 | 69.35 | $69.28 | 5400 |
| 2024-12-02 | 69.20 | $69.40 | 53400 |
| 2024-11-29 | 68.97 | $69.18 | 900 |
| 2024-11-27 | 68.74 | $68.84 | 9200 |
| 2024-11-26 | 68.55 | $69.10 | 9200 |
| 2024-11-25 | 68.23 | $69.02 | 7900 |
| 2024-11-22 | 67.86 | $68.23 | 11909 |
| 2024-11-21 | 67.64 | $67.69 | 16147 |
| 2024-11-20 | 67.54 | $67.04 | 10800 |
| 2024-11-19 | 67.61 | $67.05 | 28300 |
| 2024-11-18 | 67.68 | $67.00 | 17020 |
| 2024-11-15 | 67.78 | $66.77 | 11448 |
| 2024-11-14 | 67.96 | $67.56 | 6500 |
| 2024-11-13 | 67.91 | $67.97 | 2900 |
| 2024-11-12 | 67.72 | $68.10 | 20900 |
| 2024-11-11 | 67.42 | $68.45 | 700 |
| 2024-11-08 | 66.94 | $68.23 | 7800 |
| 2024-11-07 | 66.41 | $68.05 | 9435 |
| 2024-11-06 | 65.81 | $67.81 | 3815 |
| 2024-11-05 | 65.16 | $65.48 | 23800 |
| 2024-11-04 | 65.11 | $64.59 | 1836 |
| 2024-11-01 | 65.32 | $64.74 | 3600 |
| 2024-10-31 | 65.54 | $64.64 | 4600 |
| 2024-10-30 | 65.83 | $65.67 | 2100 |
| 2024-10-29 | 65.85 | $65.79 | 7800 |
| 2024-10-28 | 65.84 | $65.76 | 6400 |
| 2024-10-25 | 65.83 | $65.28 | 3539 |
| 2024-10-24 | 65.97 | $65.46 | 3440 |
| 2024-10-23 | 66.07 | $65.23 | 10217 |
| 2024-10-22 | 66.26 | $65.82 | 11200 |
| 2024-10-21 | 66.30 | $65.86 | 5900 |
| 2024-10-18 | 66.32 | $66.39 | 2607 |
| 2024-10-17 | 66.17 | $66.27 | 8205 |
| 2024-10-16 | 66.01 | $66.27 | 2900 |
| 2024-10-15 | 65.81 | $65.92 | 17300 |
| 2024-10-14 | 65.66 | $66.28 | 14000 |
| 2024-10-11 | 65.36 | $65.74 | 5800 |
| 2024-10-10 | 65.16 | $65.06 | 4229 |
| 2024-10-09 | 65.12 | $65.32 | 10941 |
| 2024-10-08 | 64.98 | $64.82 | 6820 |
| 2024-10-07 | 64.96 | $64.29 | 8400 |
| 2024-10-04 | 65.11 | $64.94 | 5847 |
| 2024-10-03 | 65.07 | $64.34 | 4548 |
| 2024-10-02 | 65.20 | $64.57 | 20200 |
| 2024-10-01 | 65.28 | $64.64 | 7300 |
| 2024-09-30 | 65.34 | $65.30 | 5300 |
| 2024-09-27 | 65.19 | $65.12 | 21019 |
| 2024-09-26 | 65.06 | $65.16 | 25400 |
| 2024-09-25 | 64.88 | $64.62 | 17201 |
| 2024-09-24 | 64.81 | $64.89 | 8212 |
| 2024-09-23 | 64.63 | $64.84 | 12347 |
| 2024-09-20 | 64.42 | $64.89 | 4700 |
| 2024-09-19 | 64.14 | $65.21 | 39028 |
| 2024-09-18 | 63.68 | $64.07 | 1900 |
| 2024-09-17 | 63.48 | $64.17 | 6800 |
| 2024-09-16 | 63.20 | $63.95 | 6122 |
| 2024-09-13 | 62.93 | $63.78 | 5208 |
| 2024-09-12 | 62.65 | $63.05 | 10125 |
| 2024-09-11 | 62.54 | $62.57 | 7933 |
| 2024-09-10 | 62.56 | $62.06 | 3100 |
| 2024-09-09 | 62.74 | $61.96 | 6000 |
| 2024-09-06 | 62.99 | $61.41 | 7932 |
| 2024-09-05 | 63.47 | $62.45 | 7920 |
| 2024-09-04 | 63.72 | $62.76 | 6500 |
| 2024-09-03 | 63.92 | $62.87 | 12400 |
| 2024-08-30 | 64.12 | $64.28 | 2511 |
| 2024-08-29 | 63.91 | $63.73 | 14934 |
| 2024-08-28 | 63.81 | $63.60 | 19427 |
| 2024-08-27 | 63.71 | $63.90 | 16900 |
| 2024-08-26 | 63.50 | $63.95 | 18900 |
| 2024-08-23 | 63.21 | $64.14 | 4900 |
| 2024-08-22 | 62.79 | $63.11 | 11626 |
| 2024-08-21 | 62.59 | $63.72 | 4700 |
| 2024-08-20 | 62.16 | $63.25 | 34628 |
| 2024-08-19 | 61.78 | $63.40 | 5100 |
| 2024-08-16 | 61.27 | $62.86 | 3700 |
| 2024-08-15 | 60.83 | $62.63 | 7400 |
| 2024-08-14 | 60.36 | $61.57 | 5924 |
| 2024-08-13 | 60.15 | $61.40 | 3947 |
| 2024-08-12 | 59.95 | $60.49 | 10400 |
| 2024-08-09 | 60.01 | $60.67 | 14308 |
| 2024-08-08 | 60.05 | $60.47 | 11300 |
| 2024-08-07 | 60.17 | $59.05 | 6000 |
| 2024-08-06 | 60.79 | $59.65 | 9146 |
| 2024-08-05 | 61.36 | $59.01 | 11144 |
| 2024-08-02 | 62.27 | $60.74 | 4723 |
| 2024-08-01 | 62.83 | $62.20 | 5900 |
| 2024-07-31 | 63.06 | $63.47 | 5319 |
| 2024-07-30 | 62.93 | $62.78 | 8414 |
| 2024-07-29 | 62.99 | $62.84 | 7048 |
| 2024-07-26 | 63.04 | $62.77 | 2627 |
| 2024-07-25 | 63.13 | $62.05 | 3210 |
| 2024-07-24 | 63.45 | $62.10 | 4900 |
| 2024-07-23 | 63.83 | $63.51 | 7100 |
| 2024-07-22 | 63.83 | $63.57 | 10600 |
| 2024-07-19 | 63.81 | $62.79 | 1942 |
| 2024-07-18 | 64.02 | $63.33 | 6903 |
| 2024-07-17 | 64.09 | $63.93 | 3836 |
| 2024-07-16 | 63.97 | $64.87 | 12610 |
| 2024-07-15 | 63.52 | $64.00 | 12220 |
| 2024-07-12 | 63.23 | $63.69 | 4247 |
| 2024-07-11 | 62.97 | $63.36 | 18219 |
| 2024-07-10 | 62.74 | $63.30 | 6429 |
| 2024-07-09 | 62.48 | $62.57 | 9241 |
| 2024-07-08 | 62.39 | $62.60 | 7800 |
| 2024-07-05 | 62.26 | $62.47 | 3400 |
| 2024-07-03 | 62.14 | $62.27 | 5108 |
| 2024-07-02 | 62.05 | $62.11 | 8400 |
| 2024-07-01 | 61.99 | $61.77 | 17300 |
| 2024-06-28 | 62.02 | $61.75 | 8700 |
| 2024-06-27 | 62.06 | $61.80 | 7933 |
| 2024-06-26 | 62.08 | $61.84 | 9216 |
| 2024-06-25 | 62.08 | $61.78 | 10700 |
| 2024-06-24 | 62.10 | $61.82 | 24600 |
| 2024-06-21 | 62.11 | $62.00 | 15200 |
| 2024-06-20 | 62.05 | $62.07 | 18619 |
| 2024-06-18 | 61.95 | $62.24 | 17600 |
| 2024-06-17 | 61.77 | $62.11 | 17947 |
| 2024-06-14 | 61.58 | $61.44 | 11011 |
| 2024-06-13 | 61.55 | $61.80 | 15608 |
| 2024-06-12 | 61.40 | $61.77 | 25624 |
| 2024-06-11 | 61.22 | $61.16 | 40700 |
| 2024-06-10 | 61.19 | $61.17 | 11600 |
| 2024-06-07 | 61.14 | $61.01 | 19721 |
| 2024-06-06 | 61.13 | $61.13 | 12200 |
| 2024-06-05 | 61.07 | $61.27 | 8914 |
| 2024-06-04 | 60.96 | $60.52 | 8732 |
| 2024-06-03 | 61.05 | $60.74 | 7600 |
| 2024-05-31 | 61.08 | $60.82 | 7545 |
| 2024-05-30 | 61.09 | $60.37 | 9027 |
| 2024-05-29 | 61.23 | $60.35 | 15534 |
| 2024-05-28 | 61.41 | $60.89 | 5800 |
| 2024-05-24 | 61.44 | $61.12 | 14301 |
| 2024-05-23 | 61.40 | $60.55 | 9609 |
| 2024-05-22 | 61.52 | $61.11 | 17401 |
| 2024-05-21 | 61.47 | $61.34 | 19600 |
| 2024-05-20 | 61.33 | $61.28 | 6500 |
| 2024-05-17 | 61.17 | $61.29 | 17600 |
| 2024-05-16 | 60.95 | $61.25 | 15700 |
| 2024-05-15 | 60.69 | $61.47 | 2900 |
| 2024-05-14 | 60.29 | $60.80 | 12200 |
| 2024-05-13 | 60.01 | $60.43 | 8446 |
| 2024-05-10 | 59.77 | $60.48 | 9100 |
| 2024-05-09 | 59.47 | $60.33 | 7600 |
| 2024-05-08 | 59.15 | $59.95 | 15610 |
| 2024-05-07 | 58.87 | $59.95 | 7524 |
| 2024-05-06 | 58.54 | $59.88 | 3824 |
| 2024-05-03 | 58.15 | $59.23 | 19500 |
| 2024-05-02 | 57.90 | $58.54 | 19410 |
| 2024-05-01 | 57.82 | $57.85 | 17326 |
| 2024-04-30 | 57.94 | $57.97 | 17700 |
| 2024-04-29 | 58.07 | $58.97 | 3600 |
| 2024-04-26 | 57.92 | $58.83 | 19138 |
| 2024-04-25 | 57.79 | $58.32 | 16800 |
| 2024-04-24 | 57.80 | $58.67 | 14500 |
| 2024-04-23 | 57.73 | $58.61 | 3200 |
| 2024-04-22 | 57.66 | $57.90 | 10600 |
| 2024-04-19 | 57.82 | $57.39 | 15213 |
| 2024-04-18 | 58.20 | $57.66 | 18113 |
| 2024-04-17 | 58.58 | $57.74 | 16319 |
| 2024-04-16 | 59.03 | $58.19 | 6700 |
| 2024-04-15 | 59.44 | $58.41 | 3800 |
| 2024-04-12 | 59.88 | $59.03 | 14000 |
| 2024-04-11 | 60.22 | $59.97 | 6944 |
| 2024-04-10 | 60.35 | $59.67 | 9300 |
| 2024-04-09 | 60.59 | $60.50 | 7945 |
| 2024-04-08 | 60.62 | $60.41 | 2000 |
| 2024-04-05 | 60.68 | $60.38 | 6800 |
| 2024-04-04 | 60.76 | $59.83 | 7800 |
| 2024-04-03 | 61.03 | $60.62 | 4729 |
| 2024-04-02 | 61.10 | $60.52 | 8905 |
| 2024-04-01 | 61.21 | $61.16 | 35307 |
| 2024-03-28 | 61.14 | $61.43 | 5100 |
| 2024-03-27 | 60.95 | $61.26 | 9400 |
| 2024-03-26 | 60.76 | $60.58 | 21400 |
| 2024-03-25 | 60.75 | $60.66 | 28700 |
| 2024-03-22 | 60.69 | $60.86 | 33900 |
| 2024-03-21 | 60.56 | $61.10 | 7128 |
| 2024-03-20 | 60.31 | $60.77 | 1700 |
| 2024-03-19 | 60.10 | $60.06 | 9628 |
| 2024-03-18 | 60.06 | $59.75 | 9536 |
| 2024-03-15 | 60.11 | $59.54 | 14506 |
| 2024-03-14 | 60.22 | $59.81 | 109028 |
| 2024-03-13 | 60.27 | $60.18 | 17100 |
| 2024-03-12 | 60.20 | $60.30 | 13929 |
| 2024-03-11 | 60.07 | $59.78 | 13824 |
| 2024-03-08 | 60.07 | $59.88 | 12612 |
| 2024-03-07 | 60.02 | $60.25 | 17000 |
| 2024-03-06 | 59.83 | $59.69 | 8425 |
| 2024-03-05 | 59.77 | $59.46 | 30900 |
| 2024-03-04 | 59.76 | $59.90 | 35800 |
| 2024-03-01 | 59.60 | $59.95 | 10700 |
| 2024-02-29 | 59.38 | $59.47 | 19600 |
| 2024-02-28 | 59.24 | $59.18 | 36300 |
| 2024-02-27 | 59.17 | $59.32 | 19100 |
| 2024-02-26 | 59.02 | $59.11 | 4217 |
| 2024-02-23 | 58.89 | $59.24 | 4700 |
| 2024-02-22 | 58.69 | $59.12 | 6800 |
| 2024-02-21 | 58.48 | $58.06 | 1900 |
| 2024-02-20 | 58.54 | $58.07 | 11127 |
| 2024-02-16 | 58.61 | $58.43 | 7900 |
| 2024-02-15 | 58.56 | $58.82 | 8500 |
| 2024-02-14 | 58.38 | $58.34 | 8123 |
| 2024-02-13 | 58.29 | $57.69 | 9200 |
| 2024-02-12 | 58.39 | $58.77 | 914 |
| 2024-02-09 | 58.15 | $58.57 | 4300 |
| 2024-02-08 | 57.91 | $58.10 | 7500 |
| 2024-02-07 | 57.76 | $57.96 | 21337 |
| 2024-02-06 | 57.61 | $57.53 | 6200 |
| 2024-02-05 | 57.56 | $57.42 | 7435 |
| 2024-02-02 | 57.53 | $57.82 | 10101 |
| 2024-02-01 | 57.35 | $57.21 | 12400 |
| 2024-01-31 | 57.31 | $56.64 | 10611 |
| 2024-01-30 | 57.44 | $57.67 | 5200 |
| 2024-01-29 | 57.26 | $57.72 | 3200 |
| 2024-01-26 | 57.02 | $57.24 | 6900 |
| 2024-01-25 | 56.87 | $57.27 | 14104 |
| 2024-01-24 | 56.67 | $56.94 | 26800 |
| 2024-01-23 | 56.51 | $57.03 | 14700 |
| 2024-01-22 | 56.29 | $57.03 | 6839 |
| 2024-01-19 | 56.02 | $56.59 | 19548 |
| 2024-01-18 | 55.82 | $55.88 | 12121 |
| 2024-01-17 | 55.80 | $55.36 | 11500 |
| 2024-01-16 | 55.93 | $55.68 | 9223 |
| 2024-01-12 | 55.99 | $55.84 | 1834 |
| 2024-01-11 | 56.00 | $55.93 | 13800 |
| 2024-01-10 | 55.98 | $55.98 | 4228 |
| 2024-01-09 | 55.93 | $55.67 | 9400 |
| 2024-01-08 | 55.96 | $55.84 | 2643 |
| 2024-01-05 | 55.93 | $55.08 | 8640 |
| 2024-01-04 | 56.13 | $54.96 | 15700 |
| 2024-01-03 | 56.40 | $55.07 | 8700 |
| 2024-01-02 | 56.68 | $55.82 | 21022 |
| 2023-12-29 | 56.76 | $56.19 | 16433 |
| 2023-12-28 | 56.73 | $56.42 | 7432 |
| 2023-12-27 | 56.60 | $56.36 | 49512 |
| 2023-12-26 | 56.44 | $56.25 | 5500 |
| 2023-12-22 | 56.26 | $55.95 | 20137 |
| 2023-12-21 | 56.11 | $55.83 | 5600 |
| 2023-12-20 | 55.95 | $55.16 | 25818 |
| 2023-12-19 | 55.94 | $55.99 | 22100 |
| 2023-12-18 | 55.65 | $55.51 | 7100 |
| 2023-12-15 | 55.42 | $55.61 | 15943 |
| 2023-12-14 | 55.09 | $55.76 | 7500 |
| 2023-12-13 | 54.63 | $55.08 | 6711 |
| 2023-12-12 | 54.26 | $54.21 | 10800 |
| 2023-12-11 | 54.06 | $54.04 | 7702 |
| 2023-12-08 | 53.86 | $53.71 | 14210 |
| 2023-12-07 | 53.71 | $53.46 | 14102 |
| 2023-12-06 | 53.58 | $52.97 | 21243 |
| 2023-12-05 | 53.57 | $53.11 | 14800 |
| 2023-12-04 | 53.49 | $53.31 | 4808 |
| 2023-12-01 | 53.32 | $53.33 | 7600 |
| 2023-11-30 | 53.08 | $52.73 | 4000 |
| 2023-11-29 | 52.96 | $52.45 | 22339 |
| 2023-11-28 | 52.89 | $52.35 | 8600 |
| 2023-11-27 | 52.82 | $52.41 | 19435 |
| 2023-11-24 | 52.69 | $52.46 | 6634 |
| 2023-11-22 | 52.51 | $52.40 | 4900 |
| 2023-11-21 | 52.29 | $52.14 | 5800 |
| 2023-11-20 | 52.08 | $52.34 | 16900 |
| 2023-11-17 | 51.75 | $51.97 | 6800 |
| 2023-11-16 | 51.44 | $51.76 | 11742 |
| 2023-11-15 | 51.13 | $51.92 | 17100 |
| 2023-11-14 | 50.68 | $51.72 | 17400 |
| 2023-11-13 | 50.19 | $50.45 | 4900 |
| 2023-11-10 | 49.98 | $50.54 | 3921 |
| 2023-11-09 | 49.70 | $49.77 | 8440 |
| 2023-11-08 | 49.59 | $50.22 | 7714 |
| 2023-11-07 | 49.31 | $50.27 | 20800 |
| 2023-11-06 | 48.96 | $50.14 | 7325 |
| 2023-11-03 | 48.57 | $50.18 | 4710 |
| 2023-11-02 | 48.09 | $49.42 | 8000 |
| 2023-11-01 | 47.76 | $48.52 | 10900 |
| 2023-10-31 | 47.64 | $48.06 | 2600 |
| 2023-10-30 | 47.66 | $47.68 | 8800 |
| 2023-10-27 | 47.82 | $47.19 | 7242 |
| 2023-10-26 | 48.17 | $47.51 | 8400 |
| 2023-10-25 | 48.51 | $47.88 | 30500 |
| 2023-10-24 | 48.82 | $48.59 | 15746 |
| 2023-10-23 | 48.98 | $48.25 | 15927 |
| 2023-10-20 | 49.29 | $48.46 | 1700 |
| 2023-10-19 | 49.61 | $49.04 | 29219 |
| 2023-10-18 | 49.81 | $49.60 | 7836 |
| 2023-10-17 | 49.88 | $50.41 | 4600 |
| 2023-10-16 | 49.71 | $50.22 | 10709 |
| 2023-10-13 | 49.57 | $49.58 | 16335 |
| 2023-10-12 | 49.61 | $49.96 | 10112 |
| 2023-10-11 | 49.54 | $50.44 | 10700 |
| 2023-10-10 | 49.31 | $50.20 | 4500 |
| 2023-10-09 | 49.11 | $49.88 | 22714 |
| 2023-10-06 | 48.97 | $49.66 | 12500 |
| 2023-10-05 | 48.89 | $49.14 | 2800 |
| 2023-10-04 | 48.97 | $49.22 | 4211 |
| 2023-10-03 | 49.05 | $48.79 | 30400 |
| 2023-10-02 | 49.29 | $49.50 | 12505 |
| 2023-09-29 | 49.38 | $49.56 | 15003 |
| 2023-09-28 | 49.48 | $49.70 | 4021 |
| 2023-09-27 | 49.56 | $49.22 | 15443 |
| 2023-09-26 | 49.83 | $49.19 | 4400 |
| 2023-09-25 | 50.18 | $49.92 | 10716 |
| 2023-09-22 | 50.37 | $49.70 | 12517 |
| 2023-09-21 | 50.69 | $49.80 | 55209 |
| 2023-09-20 | 51.06 | $50.73 | 16400 |
| 2023-09-19 | 51.21 | $51.12 | 5034 |
| 2023-09-18 | 51.27 | $51.19 | 7500 |
| 2023-09-15 | 51.33 | $51.19 | 8009 |
| 2023-09-14 | 51.41 | $51.79 | 12000 |
| 2023-09-13 | 51.31 | $51.28 | 26300 |
| 2023-09-12 | 51.35 | $51.32 | 223100 |
| 2023-09-11 | 51.40 | $51.55 | 2400 |
| 2023-09-08 | 51.38 | $51.26 | 27811 |
| 2023-09-07 | 51.46 | $51.23 | 14300 |
| 2023-09-06 | 51.56 | $51.50 | 8800 |
| 2023-09-05 | 51.61 | $51.87 | 9500 |
| 2023-09-01 | 51.54 | $52.38 | 4002 |
| 2023-08-31 | 51.30 | $52.15 | 6100 |
| 2023-08-30 | 51.09 | $52.17 | 3013 |
| 2023-08-29 | 50.83 | $51.96 | 6000 |
| 2023-08-28 | 50.59 | $51.23 | 4700 |
| 2023-08-25 | 50.54 | $50.89 | 3600 |
| 2023-08-24 | 50.59 | $50.66 | 4447 |
| 2023-08-23 | 50.74 | $51.25 | 6927 |
| 2023-08-22 | 50.74 | $50.70 | 11200 |
| 2023-08-21 | 50.93 | $50.96 | 1600 |
| 2023-08-18 | 51.08 | $50.67 | 5504 |
| 2023-08-17 | 51.37 | $50.72 | 4400 |
| 2023-08-16 | 51.72 | $51.14 | 21231 |
| 2023-08-15 | 52.01 | $51.58 | 7811 |
| 2023-08-14 | 52.24 | $52.14 | 544 |
| 2023-08-11 | 52.33 | $51.94 | 7012 |
| 2023-08-10 | 52.52 | $52.05 | 4700 |
| 2023-08-09 | 52.70 | $52.07 | 2500 |
| 2023-08-08 | 52.92 | $52.47 | 2109 |
| 2023-08-07 | 53.06 | $52.79 | 16900 |
| 2023-08-04 | 53.12 | $52.33 | 7201 |
| 2023-08-03 | 53.34 | $52.64 | 9900 |
| 2023-08-02 | 53.50 | $52.73 | 10000 |
| 2023-08-01 | 53.66 | $53.41 | 6600 |
| 2023-07-31 | 53.62 | $53.54 | 11640 |
| 2023-07-28 | 53.53 | $53.46 | 9514 |
| 2023-07-27 | 53.42 | $52.95 | 4634 |
| 2023-07-26 | 53.45 | $53.30 | 10144 |
| 2023-07-25 | 53.36 | $53.20 | 13400 |
| 2023-07-24 | 53.27 | $53.08 | 3430 |
| 2023-07-21 | 53.18 | $52.93 | 1118 |
| 2023-07-20 | 53.11 | $52.98 | 14224 |
| 2023-07-19 | 53.00 | $53.39 | 13400 |
| 2023-07-18 | 52.71 | $53.20 | 16700 |
| 2023-07-17 | 52.42 | $52.68 | 4300 |
| 2023-07-14 | 52.21 | $52.34 | 23103 |
| 2023-07-13 | 52.05 | $52.52 | 7029 |
| 2023-07-12 | 51.80 | $52.10 | 14103 |
| 2023-07-11 | 51.61 | $51.73 | 3331 |
| 2023-07-10 | 51.49 | $51.32 | 5130 |
| 2023-07-07 | 51.47 | $51.02 | 17446 |
| 2023-07-06 | 51.53 | $51.03 | 15543 |
| 2023-07-05 | 51.59 | $51.50 | 6400 |
| 2023-07-03 | 51.51 | $51.76 | 2730 |
| 2023-06-30 | 51.31 | $51.63 | 20531 |
| 2023-06-29 | 51.10 | $51.11 | 5500 |
| 2023-06-28 | 51.01 | $50.79 | 20500 |
| 2023-06-27 | 50.99 | $50.83 | 8000 |
| 2023-06-26 | 50.94 | $50.17 | 8500 |
| 2023-06-23 | 51.08 | $50.26 | 10318 |
| 2023-06-22 | 51.21 | $50.65 | 20225 |
| 2023-06-21 | 51.23 | $50.55 | 11400 |
| 2023-06-20 | 51.27 | $50.82 | 6500 |
| 2023-06-16 | 51.23 | $51.26 | 20800 |
| 2023-06-15 | 51.03 | $51.45 | 7100 |
| 2023-06-14 | 50.70 | $50.83 | 16500 |
| 2023-06-13 | 50.49 | $50.93 | 7500 |
| 2023-06-12 | 50.18 | $50.48 | 14222 |
| 2023-06-09 | 49.95 | $50.02 | 17900 |
| 2023-06-08 | 49.79 | $50.05 | 27600 |
| 2023-06-07 | 49.59 | $49.90 | 26800 |
| 2023-06-06 | 49.37 | $49.87 | 53830 |
| 2023-06-05 | 49.12 | $49.47 | 9269 |
| 2023-06-02 | 48.93 | $49.69 | 5224 |
| 2023-06-01 | 48.62 | $48.75 | 14100 |
| 2023-05-31 | 48.54 | $48.30 | 14809 |
| 2023-05-30 | 48.58 | $48.74 | 12621 |
| 2023-05-26 | 48.49 | $48.81 | 5717 |
| 2023-05-25 | 48.36 | $48.17 | 2500 |
| 2023-05-24 | 48.39 | $47.88 | 22548 |
| 2023-05-23 | 48.52 | $48.34 | 16900 |
| 2023-05-22 | 48.53 | $48.77 | 20728 |
| 2023-05-19 | 48.41 | $48.72 | 9300 |
| 2023-05-18 | 48.27 | $48.92 | 9100 |
| 2023-05-17 | 48.04 | $48.43 | 3600 |
| 2023-05-16 | 47.90 | $47.76 | 5210 |
| 2023-05-15 | 47.96 | $48.10 | 8500 |
| 2023-05-12 | 47.91 | $47.85 | 2347 |
| 2023-05-11 | 47.93 | $47.93 | 5500 |
| 2023-05-10 | 47.94 | $47.98 | 6444 |
| 2023-05-09 | 47.93 | $47.86 | 17800 |
| 2023-05-08 | 47.95 | $48.05 | 4315 |
| 2023-05-05 | 47.92 | $48.04 | 8800 |
| 2023-05-04 | 47.89 | $47.09 | 19500 |
| 2023-05-03 | 48.15 | $47.61 | 8800 |
| 2023-05-02 | 48.30 | $47.96 | 10600 |
| 2023-05-01 | 48.37 | $48.54 | 9521 |
| 2023-04-28 | 48.27 | $48.50 | 27543 |
| 2023-04-27 | 48.15 | $48.10 | 12500 |
| 2023-04-26 | 48.14 | $47.26 | 24400 |
| 2023-04-25 | 48.38 | $47.45 | 24249 |
| 2023-04-24 | 48.61 | $48.33 | 16847 |
| 2023-04-21 | 48.61 | $48.34 | 64845 |
| 2023-04-20 | 48.60 | $48.37 | 17300 |
| 2023-04-19 | 48.58 | $48.55 | 20600 |
| 2023-04-18 | 48.48 | $48.58 | 14313 |
| 2023-04-17 | 48.34 | $48.52 | 15011 |
| 2023-04-14 | 48.19 | $48.32 | 36200 |
| 2023-04-13 | 48.07 | $48.39 | 12625 |
| 2023-04-12 | 47.89 | $47.82 | 50927 |
| 2023-04-11 | 47.85 | $48.06 | 24500 |
| 2023-04-10 | 47.72 | $47.89 | 25200 |
| 2023-04-06 | 47.61 | $47.70 | 37045 |
| 2023-04-05 | 47.54 | $47.61 | 68439 |
| 2023-04-04 | 47.48 | $47.81 | 43200 |
| 2023-04-03 | 47.35 | $48.32 | 11837 |
| 2023-03-31 | 47.02 | $48.30 | 16000 |
| 2023-03-30 | 46.63 | $47.57 | 24500 |
| 2023-03-29 | 46.40 | $47.37 | 53628 |
| 2023-03-28 | 46.18 | $46.70 | 20300 |
| 2023-03-27 | 46.14 | $46.75 | 5801 |
| 2023-03-24 | 46.08 | $46.52 | 104230 |
| 2023-03-23 | 46.09 | $46.46 | 54500 |
| 2023-03-22 | 46.14 | $46.59 | 46600 |
| 2023-03-21 | 46.17 | $47.35 | 54600 |
| 2023-03-20 | 45.97 | $46.60 | 23920 |
| 2023-03-17 | 45.99 | $46.15 | 17800 |
| 2023-03-16 | 46.17 | $46.84 | 308838 |
| 2023-03-15 | 46.19 | $45.92 | 10700 |
| 2023-03-14 | 46.52 | $46.43 | 13544 |
| 2023-03-13 | 46.77 | $45.67 | 4700 |
| 2023-03-10 | 47.33 | $46.19 | 1736 |
| 2023-03-09 | 47.85 | $47.12 | 15941 |
| 2023-03-08 | 48.21 | $48.17 | 6500 |
| 2023-03-07 | 48.32 | $48.13 | 6627 |
| 2023-03-06 | 48.47 | $48.82 | 7200 |
| 2023-03-03 | 48.43 | $48.99 | 35324 |
| 2023-03-02 | 48.34 | $48.33 | 21400 |
| 2023-03-01 | 48.45 | $48.13 | 13200 |
| 2023-02-28 | 48.64 | $48.29 | 8800 |
| 2023-02-27 | 48.83 | $48.35 | 7100 |
| 2023-02-24 | 49.04 | $48.20 | 2200 |
| 2023-02-23 | 49.35 | $48.67 | 13300 |
| 2023-02-22 | 49.57 | $48.48 | 21800 |
| 2023-02-21 | 49.90 | $48.53 | 4600 |
| 2023-02-17 | 50.27 | $49.66 | 4700 |
| 2023-02-16 | 50.36 | $49.68 | 1724 |
| 2023-02-15 | 50.46 | $50.24 | 4700 |
| 2023-02-14 | 50.38 | $50.08 | 1400 |
| 2023-02-13 | 50.33 | $50.00 | 10442 |
| 2023-02-10 | 50.27 | $49.40 | 7600 |
| 2023-02-09 | 50.38 | $49.39 | 15143 |
| 2023-02-08 | 50.51 | $49.87 | 5800 |
| 2023-02-07 | 50.49 | $50.50 | 500 |
| 2023-02-06 | 50.25 | $49.89 | 340 |
| 2023-02-03 | 50.14 | $50.34 | 6500 |
| 2023-02-02 | 49.84 | $50.71 | 1631 |
| 2023-02-01 | 49.35 | $49.89 | 35400 |
| 2023-01-31 | 48.99 | $49.28 | 7800 |
| 2023-01-30 | 48.73 | $48.39 | 6800 |
| 2023-01-27 | 48.69 | $48.96 | 5301 |
| 2023-01-26 | 48.45 | $48.80 | 9900 |
| 2023-01-25 | 48.20 | $48.36 | 12215 |
| 2023-01-24 | 48.02 | $48.32 | 900 |
| 2023-01-23 | 47.81 | $48.39 | 5200 |
| 2023-01-20 | 47.52 | $47.70 | 2900 |
| 2023-01-19 | 47.38 | $46.82 | 5400 |
| 2023-01-18 | 47.49 | $47.29 | 6200 |
| 2023-01-17 | 47.46 | $47.95 | 9527 |
| 2023-01-13 | 47.21 | $48.10 | 7623 |
| 2023-01-12 | 46.86 | $47.90 | 14712 |
| 2023-01-11 | 46.49 | $47.71 | 35000 |
| 2023-01-10 | 46.11 | $47.12 | 1717 |
| 2023-01-09 | 45.82 | $46.72 | 9600 |
| 2023-01-06 | 45.61 | $46.79 | 22500 |
| 2023-01-05 | 45.33 | $45.67 | 75400 |
| 2023-01-04 | 45.36 | $46.09 | 63400 |
| 2023-01-03 | 45.27 | $45.70 | 6735 |
| 2022-12-30 | 45.29 | $45.74 | 30900 |
| 2022-12-29 | 45.32 | $45.90 | 6724 |
| 2022-12-28 | 45.31 | $45.05 | 43100 |
| 2022-12-27 | 45.59 | $45.61 | 12805 |
| 2022-12-23 | 45.75 | $45.79 | 42400 |
| 2022-12-22 | 45.91 | $45.59 | 9819 |
| 2022-12-21 | 46.17 | $46.21 | 13600 |
| 2022-12-20 | 46.30 | $45.50 | 5523 |
| 2022-12-19 | 46.69 | $45.48 | 80834 |
| 2022-12-16 | 47.17 | $45.96 | 12326 |
| 2022-12-15 | 47.61 | $46.40 | 6608 |
| 2022-12-14 | 48.01 | $47.82 | 15200 |
| 2022-12-13 | 48.04 | $48.07 | 3300 |
| 2022-12-12 | 47.99 | $47.82 | 5600 |
| 2022-12-09 | 48.01 | $47.20 | 8607 |
| 2022-12-08 | 48.22 | $47.54 | 2607 |
| 2022-12-07 | 48.36 | $47.26 | 2130 |
| 2022-12-06 | 48.61 | $47.28 | 9930 |
| 2022-12-05 | 48.90 | $47.93 | 5900 |
| 2022-12-02 | 49.03 | $48.87 | 5120 |
| 2022-12-01 | 48.88 | $48.93 | 2834 |
| 2022-11-30 | 48.65 | $48.91 | 9629 |
| 2022-11-29 | 48.37 | $47.58 | 3000 |
| 2022-11-28 | 48.44 | $47.58 | 2600 |
| 2022-11-25 | 48.50 | $48.30 | 600 |
| 2022-11-23 | 48.33 | $48.27 | 9400 |
| 2022-11-22 | 48.12 | $48.05 | 12044 |
| 2022-11-21 | 47.91 | $47.37 | 11800 |
| 2022-11-18 | 47.86 | $47.48 | 62100 |
| 2022-11-17 | 47.74 | $47.23 | 75000 |
| 2022-11-16 | 47.67 | $47.41 | 6700 |
| 2022-11-15 | 47.50 | $47.86 | 15727 |
| 2022-11-14 | 47.13 | $47.49 | 16300 |
| 2022-11-11 | 46.79 | $47.90 | 24219 |
| 2022-11-10 | 46.23 | $47.41 | 87140 |
| 2022-11-09 | 45.69 | $44.92 | 51600 |
| 2022-11-08 | 45.81 | $45.79 | 10500 |
| 2022-11-07 | 45.68 | $45.53 | 13000 |
| 2022-11-04 | 45.59 | $45.10 | 11538 |
| 2022-11-03 | 45.61 | $44.43 | 13140 |
| 2022-11-02 | 45.84 | $44.95 | 13800 |
| 2022-11-01 | 45.94 | $46.09 | 11000 |
| 2022-10-31 | 45.70 | $46.17 | 47526 |
| 2022-10-28 | 45.36 | $46.42 | 7646 |
| 2022-10-27 | 44.87 | $45.26 | 25222 |
| 2022-10-26 | 44.63 | $45.43 | 6825 |
| 2022-10-25 | 44.28 | $45.66 | 26714 |
| 2022-10-24 | 43.78 | $44.86 | 16700 |
| 2022-10-21 | 43.43 | $44.29 | 49600 |
| 2022-10-20 | 43.19 | $43.26 | 121900 |
| 2022-10-19 | 43.23 | $43.77 | 25000 |
| 2022-10-18 | 43.12 | $44.29 | 42106 |
| 2022-10-17 | 42.84 | $43.80 | 25000 |
| 2022-10-14 | 42.66 | $42.79 | 110126 |
| 2022-10-13 | 42.77 | $43.67 | 27900 |
| 2022-10-12 | 42.65 | $42.63 | 126800 |
| 2022-10-11 | 42.84 | $42.78 | 11300 |
| 2022-10-10 | 43.04 | $43.03 | 374100 |
| 2022-10-07 | 43.23 | $43.25 | 4839 |
| 2022-10-06 | 43.40 | $44.49 | 22100 |
| 2022-10-05 | 43.23 | $44.82 | 36800 |
| 2022-10-04 | 42.94 | $45.02 | 23504 |
| 2022-10-03 | 42.54 | $43.55 | 29512 |
| 2022-09-30 | 42.54 | $42.48 | 15606 |
| 2022-09-29 | 42.91 | $43.02 | 31100 |
| 2022-09-28 | 43.21 | $43.91 | 13900 |
| 2022-09-27 | 43.32 | $43.02 | 45808 |
| 2022-09-26 | 43.76 | $43.02 | 50200 |
| 2022-09-23 | 44.32 | $43.48 | 18700 |
| 2022-09-22 | 44.87 | $44.18 | 19000 |
| 2022-09-21 | 45.34 | $44.85 | 17747 |
| 2022-09-20 | 45.72 | $45.45 | 7010 |
| 2022-09-19 | 46.01 | $46.20 | 1700 |
| 2022-09-16 | 46.13 | $45.82 | 23000 |
| 2022-09-15 | 46.42 | $46.25 | 64628 |
| 2022-09-14 | 46.64 | $46.49 | 162800 |
| 2022-09-13 | 46.84 | $46.49 | 14111 |
| 2022-09-12 | 47.09 | $48.53 | 600 |
| 2022-09-09 | 46.77 | $48.08 | 12611 |
| 2022-09-08 | 46.52 | $47.30 | 2400 |
| 2022-09-07 | 46.49 | $46.87 | 31031 |
| 2022-09-06 | 46.59 | $45.93 | 12900 |
| 2022-09-02 | 47.03 | $46.18 | 15700 |
| 2022-09-01 | 47.49 | $46.67 | 18100 |
| 2022-08-31 | 47.91 | $46.69 | 1800 |
| 2022-08-30 | 48.42 | $46.94 | 16309 |
| 2022-08-29 | 48.96 | $47.46 | 6513 |
| 2022-08-26 | 49.46 | $47.84 | 10200 |
| 2022-08-25 | 49.93 | $49.46 | 6200 |
| 2022-08-24 | 49.99 | $48.76 | 6400 |
| 2022-08-23 | 50.28 | $48.68 | 3900 |
| 2022-08-22 | 50.64 | $48.77 | 2400 |
| 2022-08-19 | 51.03 | $49.90 | 25739 |
| 2022-08-18 | 51.13 | $50.62 | 2106 |
| 2022-08-17 | 51.01 | $50.48 | 3025 |
| 2022-08-16 | 50.88 | $50.98 | 6800 |
| 2022-08-15 | 50.54 | $50.76 | 7235 |
| 2022-08-12 | 50.17 | $50.55 | 4300 |
| 2022-08-11 | 49.77 | $49.74 | 28200 |
| 2022-08-10 | 49.52 | $49.67 | 11900 |
| 2022-08-09 | 49.22 | $48.48 | 12000 |
| 2022-08-08 | 49.21 | $48.91 | 8335 |
| 2022-08-05 | 49.05 | $48.81 | 4800 |
| 2022-08-04 | 48.87 | $48.78 | 17500 |
| 2022-08-03 | 48.63 | $48.87 | 4100 |
| 2022-08-02 | 48.30 | $48.05 | 15800 |
| 2022-08-01 | 48.15 | $48.47 | 18134 |
| 2022-07-29 | 47.81 | $48.49 | 6401 |
| 2022-07-28 | 47.38 | $47.90 | 14647 |
| 2022-07-27 | 47.03 | $47.39 | 17500 |
| 2022-07-26 | 46.75 | $46.20 | 16800 |
| 2022-07-25 | 46.78 | $46.84 | 2505 |
| 2022-07-22 | 46.61 | $46.80 | 21000 |
| 2022-07-21 | 46.41 | $47.32 | 14305 |
| 2022-07-20 | 45.99 | $46.95 | 7000 |
| 2022-07-19 | 45.59 | $46.60 | 10926 |
| 2022-07-18 | 45.22 | $45.29 | 10816 |
| 2022-07-15 | 45.18 | $45.56 | 16900 |
| 2022-07-14 | 45.05 | $44.68 | 3300 |
| 2022-07-13 | 45.17 | $44.92 | 5300 |
| 2022-07-12 | 45.25 | $45.13 | 21819 |
| 2022-07-11 | 45.28 | $45.38 | 28623 |
| 2022-07-08 | 45.24 | $46.00 | 9808 |
| 2022-07-07 | 44.99 | $46.03 | 59726 |
| 2022-07-06 | 44.69 | $45.23 | 29900 |
| 2022-07-05 | 44.59 | $45.14 | 21500 |
| 2022-07-01 | 44.50 | $44.88 | 52627 |
| 2022-06-30 | 44.48 | $44.45 | 52600 |
| 2022-06-29 | 44.61 | $44.96 | 7030 |
| 2022-06-28 | 44.62 | $45.04 | 15700 |
| 2022-06-27 | 44.61 | $45.94 | 6600 |
| 2022-06-24 | 44.33 | $46.12 | 1600 |
| 2022-06-23 | 43.95 | $44.63 | 17726 |
| 2022-06-22 | 43.98 | $44.31 | 3845 |
| 2022-06-21 | 44.14 | $44.26 | 33300 |
| 2022-06-17 | 44.37 | $43.51 | 32300 |
| 2022-06-16 | 44.90 | $43.15 | 17500 |
| 2022-06-15 | 45.69 | $44.78 | 32148 |
| 2022-06-14 | 46.14 | $44.12 | 12700 |
| 2022-06-13 | 46.92 | $44.13 | 24715 |
| 2022-06-10 | 47.86 | $45.93 | 5300 |
| 2022-06-09 | 48.44 | $47.43 | 6138 |
| 2022-06-08 | 48.68 | $48.46 | 4200 |
| 2022-06-07 | 48.63 | $49.11 | 1500 |
| 2022-06-06 | 48.37 | $48.72 | 3000 |
| 2022-06-03 | 48.17 | $48.51 | 703 |
| 2022-06-02 | 47.99 | $49.25 | 39000 |
| 2022-06-01 | 47.53 | $48.30 | 25500 |
| 2022-05-31 | 47.29 | $48.77 | 3331 |
| 2022-05-27 | 46.85 | $49.06 | 35628 |
| 2022-05-26 | 46.23 | $47.94 | 12826 |
| 2022-05-25 | 45.84 | $46.82 | 15851 |
| 2022-05-24 | 45.74 | $46.17 | 18421 |
| 2022-05-23 | 45.85 | $46.73 | 39600 |
| 2022-05-20 | 45.82 | $45.88 | 335 |
| 2022-05-19 | 46.08 | $46.03 | 20411 |
| 2022-05-18 | 46.37 | $46.20 | 8008 |
| 2022-05-17 | 46.69 | $48.28 | 13603 |
| 2022-05-16 | 46.45 | $47.11 | 1700 |
| 2022-05-13 | 46.55 | $47.37 | 133200 |
| 2022-05-12 | 46.61 | $46.32 | 30133 |
| 2022-05-11 | 47.04 | $46.18 | 66300 |
| 2022-05-10 | 47.63 | $47.08 | 1000 |
| 2022-05-09 | 48.09 | $47.08 | 10700 |
| 2022-05-06 | 48.67 | $48.41 | 12847 |
| 2022-05-05 | 48.98 | $48.92 | 17400 |
| 2022-05-04 | 49.20 | $50.71 | 8800 |
| 2022-05-03 | 48.92 | $49.31 | 13014 |
| 2022-05-02 | 49.04 | $48.98 | 6400 |
| 2022-04-29 | 49.32 | $48.57 | 19800 |
| 2022-04-28 | 49.79 | $50.27 | 600 |
| 2022-04-27 | 49.85 | $49.15 | 35600 |
| 2022-04-26 | 50.29 | $49.11 | 16100 |
| 2022-04-25 | 50.86 | $50.53 | 13600 |
| 2022-04-22 | 51.11 | $50.06 | 5548 |
| 2022-04-21 | 51.57 | $51.54 | 7100 |
| 2022-04-20 | 51.67 | $52.35 | 8800 |
| 2022-04-19 | 51.54 | $52.19 | 4000 |
| 2022-04-18 | 51.43 | $51.23 | 20100 |
| 2022-04-14 | 51.62 | $51.32 | 24926 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.65
2026-07-23
Close Price
$86.68
Vol: 7619
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.90
Average
54.33
Maximum
78.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 49.65 | $86.68 | 7619 |
| 2026-07-22 | 53.91 | $87.69 | 2224 |
| 2026-07-21 | 54.93 | $87.92 | 11824 |
| 2026-07-20 | 50.90 | $86.87 | 12000 |
| 2026-07-17 | 52.25 | $87.19 | 2846 |
| 2026-07-16 | 56.10 | $88.06 | 5900 |
| 2026-07-15 | 57.34 | $88.33 | 8200 |
| 2026-07-14 | 56.80 | $88.17 | 7300 |
| 2026-07-13 | 55.19 | $87.69 | 8500 |
| 2026-07-10 | 58.43 | $88.44 | 7100 |
| 2026-07-09 | 56.89 | $87.96 | 7400 |
| 2026-07-08 | 53.55 | $86.98 | 3800 |
| 2026-07-07 | 54.87 | $87.30 | 7500 |
| 2026-07-06 | 58.19 | $88.08 | 11900 |
| 2026-07-02 | 56.42 | $87.53 | 8500 |
| 2026-07-01 | 58.20 | $87.95 | 5300 |
| 2026-06-30 | 60.67 | $88.52 | 14000 |
| 2026-06-29 | 58.63 | $87.82 | 8307 |
| 2026-06-26 | 55.85 | $86.93 | 4941 |
| 2026-06-25 | 57.16 | $87.25 | 8500 |
| 2026-06-24 | 55.42 | $86.69 | 18400 |
| 2026-06-23 | 55.39 | $86.68 | 2448 |
| 2026-06-22 | 60.76 | $88.03 | 9800 |
| 2026-06-18 | 60.62 | $87.98 | 8003 |
| 2026-06-17 | 57.05 | $86.70 | 13900 |
| 2026-06-16 | 61.30 | $87.73 | 4300 |
| 2026-06-15 | 63.94 | $88.33 | 24200 |
| 2026-06-12 | 59.96 | $86.87 | 8128 |
| 2026-06-11 | 58.50 | $86.38 | 7200 |
| 2026-06-10 | 51.57 | $84.36 | 22700 |
| 2026-06-09 | 56.83 | $85.54 | 8800 |
| 2026-06-08 | 58.27 | $85.84 | 6646 |
| 2026-06-05 | 56.82 | $85.42 | 22625 |
| 2026-06-04 | 69.65 | $87.76 | 7200 |
| 2026-06-03 | 68.73 | $87.44 | 3946 |
| 2026-06-02 | 71.15 | $87.82 | 5300 |
| 2026-06-01 | 69.85 | $87.33 | 4200 |
| 2026-05-29 | 69.53 | $87.21 | 3800 |
| 2026-05-28 | 69.14 | $87.06 | 7641 |
| 2026-05-27 | 68.16 | $86.68 | 10737 |
| 2026-05-26 | 68.14 | $86.67 | 37000 |
| 2026-05-22 | 65.25 | $85.57 | 7204 |
| 2026-05-21 | 63.78 | $85.05 | 7600 |
| 2026-05-20 | 62.80 | $84.71 | 7400 |
| 2026-05-19 | 58.27 | $83.27 | 3318 |
| 2026-05-18 | 61.85 | $83.99 | 4238 |
| 2026-05-15 | 62.98 | $84.21 | 3447 |
| 2026-05-14 | 69.58 | $85.42 | 2800 |
| 2026-05-13 | 68.11 | $84.86 | 2900 |
| 2026-05-12 | 66.92 | $84.42 | 11003 |
| 2026-05-11 | 68.41 | $84.69 | 5930 |
| 2026-05-08 | 69.12 | $84.82 | 12115 |
| 2026-05-07 | 67.00 | $83.97 | 8224 |
| 2026-05-06 | 70.17 | $84.56 | 4825 |
| 2026-05-05 | 65.97 | $82.94 | 14207 |
| 2026-05-04 | 62.82 | $81.91 | 26711 |
| 2026-05-01 | 66.34 | $82.53 | 6120 |
| 2026-04-30 | 65.93 | $82.39 | 11100 |
| 2026-04-29 | 63.03 | $81.44 | 9930 |
| 2026-04-28 | 64.12 | $81.64 | 1700 |
| 2026-04-27 | 67.51 | $82.25 | 23700 |
| 2026-04-24 | 67.35 | $82.19 | 5905 |
| 2026-04-23 | 65.76 | $81.60 | 4600 |
| 2026-04-22 | 66.54 | $81.75 | 11711 |
| 2026-04-21 | 64.93 | $81.14 | 1900 |
| 2026-04-20 | 66.94 | $81.54 | 19323 |
| 2026-04-17 | 67.18 | $81.59 | 11500 |
| 2026-04-16 | 63.76 | $80.24 | 23400 |
| 2026-04-15 | 63.16 | $80.02 | 10400 |
| 2026-04-14 | 62.45 | $79.75 | 5724 |
| 2026-04-13 | 59.85 | $78.81 | 7307 |
| 2026-04-10 | 57.54 | $78.03 | 9727 |
| 2026-04-09 | 58.74 | $78.32 | 17140 |
| 2026-04-08 | 56.52 | $77.57 | 4700 |
| 2026-04-07 | 47.45 | $75.03 | 21700 |
| 2026-04-06 | 47.63 | $75.08 | 36589 |
| 2026-04-02 | 46.15 | $74.71 | 4811 |
| 2026-04-01 | 45.91 | $74.65 | 11300 |
| 2026-03-31 | 43.07 | $73.93 | 6038 |
| 2026-03-30 | 32.36 | $71.65 | 37119 |
| 2026-03-27 | 33.41 | $72.05 | 13828 |
| 2026-03-26 | 36.99 | $73.31 | 13827 |
| 2026-03-25 | 41.74 | $74.72 | 10042 |
| 2026-03-24 | 39.71 | $74.33 | 12700 |
| 2026-03-23 | 39.88 | $74.38 | 5742 |
| 2026-03-20 | 34.50 | $73.37 | 7600 |
| 2026-03-19 | 37.88 | $74.43 | 15100 |
| 2026-03-18 | 38.01 | $74.47 | 14600 |
| 2026-03-17 | 41.71 | $75.53 | 6102 |
| 2026-03-16 | 39.71 | $75.15 | 28800 |
| 2026-03-13 | 35.69 | $74.42 | 9400 |
| 2026-03-12 | 36.91 | $74.80 | 27000 |
| 2026-03-11 | 41.91 | $76.20 | 13814 |
| 2026-03-10 | 42.46 | $76.34 | 22423 |
| 2026-03-09 | 43.22 | $76.54 | 26900 |
| 2026-03-06 | 39.55 | $75.83 | 47300 |
| 2026-03-05 | 45.14 | $77.26 | 15215 |
| 2026-03-04 | 48.96 | $78.09 | 10514 |
| 2026-03-03 | 45.87 | $77.50 | 11900 |
| 2026-03-02 | 50.39 | $78.42 | 37333 |
| 2026-02-27 | 50.39 | $78.42 | 2700 |
| 2026-02-26 | 53.61 | $79.04 | 14614 |
| 2026-02-25 | 55.51 | $79.39 | 11800 |
| 2026-02-24 | 52.73 | $78.78 | 15900 |
| 2026-02-23 | 50.02 | $78.22 | 33800 |
| 2026-02-20 | 55.90 | $79.30 | 40845 |
| 2026-02-19 | 53.03 | $78.71 | 20846 |
| 2026-02-18 | 55.17 | $79.08 | 19004 |
| 2026-02-17 | 52.67 | $78.57 | 17534 |
| 2026-02-13 | 52.08 | $78.45 | 4502 |
| 2026-02-12 | 50.85 | $78.20 | 11600 |
| 2026-02-11 | 58.41 | $79.53 | 11017 |
| 2026-02-10 | 57.83 | $79.40 | 12200 |
| 2026-02-09 | 60.49 | $79.83 | 13400 |
| 2026-02-06 | 60.04 | $79.72 | 307100 |
| 2026-02-05 | 52.80 | $78.15 | 23700 |
| 2026-02-04 | 56.92 | $78.81 | 11010 |
| 2026-02-03 | 58.29 | $79.02 | 34100 |
| 2026-02-02 | 61.24 | $79.46 | 22900 |
| 2026-01-30 | 57.18 | $78.59 | 13700 |
| 2026-01-29 | 60.87 | $79.12 | 10000 |
| 2026-01-28 | 60.68 | $79.08 | 16125 |
| 2026-01-27 | 60.02 | $78.93 | 8317 |
| 2026-01-26 | 58.38 | $78.56 | 8800 |
| 2026-01-23 | 56.64 | $78.18 | 29445 |
| 2026-01-22 | 58.60 | $78.50 | 7839 |
| 2026-01-21 | 57.06 | $78.15 | 14535 |
| 2026-01-20 | 51.08 | $76.94 | 10329 |
| 2026-01-16 | 61.26 | $78.46 | 5427 |
| 2026-01-15 | 61.64 | $78.51 | 13725 |
| 2026-01-14 | 59.27 | $78.02 | 20100 |
| 2026-01-13 | 61.33 | $78.30 | 61300 |
| 2026-01-12 | 63.74 | $78.62 | 6903 |
| 2026-01-09 | 63.44 | $78.55 | 3017 |
| 2026-01-08 | 61.37 | $78.07 | 13000 |
| 2026-01-07 | 60.80 | $77.94 | 7800 |
| 2026-01-06 | 63.05 | $78.27 | 9700 |
| 2026-01-05 | 59.46 | $77.44 | 20620 |
| 2026-01-02 | 55.94 | $76.72 | 10509 |
| 2025-12-31 | 53.72 | $76.30 | 3500 |
| 2025-12-30 | 57.60 | $76.89 | 5935 |
| 2025-12-29 | 58.77 | $77.06 | 3847 |
| 2025-12-26 | 60.90 | $77.37 | 4300 |
| 2025-12-24 | 60.59 | $77.30 | 2500 |
| 2025-12-23 | 59.38 | $77.02 | 13800 |
| 2025-12-22 | 58.78 | $76.88 | 13446 |
| 2025-12-19 | 56.83 | $76.43 | 9000 |
| 2025-12-18 | 53.98 | $75.81 | 14000 |
| 2025-12-17 | 50.89 | $75.19 | 8500 |
| 2025-12-16 | 55.51 | $76.00 | 3557 |
| 2025-12-15 | 58.43 | $76.47 | 4929 |
| 2025-12-12 | 59.18 | $76.59 | 5200 |
| 2025-12-11 | 64.46 | $77.39 | 2332 |
| 2025-12-10 | 63.21 | $77.07 | 3516 |
| 2025-12-09 | 59.22 | $76.13 | 18332 |
| 2025-12-08 | 59.13 | $76.11 | 18500 |
| 2025-12-05 | 60.78 | $76.37 | 6947 |
| 2025-12-04 | 59.59 | $76.08 | 8835 |
| 2025-12-03 | 59.77 | $76.11 | 15800 |
| 2025-12-02 | 58.18 | $75.71 | 3700 |
| 2025-12-01 | 57.21 | $75.47 | 10847 |
| 2025-11-28 | 58.93 | $75.79 | 11269 |
| 2025-11-26 | 57.88 | $75.51 | 11300 |
| 2025-11-25 | 55.92 | $75.00 | 16500 |
| 2025-11-24 | 51.29 | $73.90 | 4700 |
| 2025-11-21 | 46.37 | $72.89 | 7900 |
| 2025-11-20 | 40.17 | $71.80 | 11445 |
| 2025-11-19 | 44.92 | $72.85 | 9409 |
| 2025-11-18 | 43.72 | $72.65 | 4000 |
| 2025-11-17 | 45.17 | $72.96 | 3700 |
| 2025-11-14 | 49.96 | $73.90 | 3639 |
| 2025-11-13 | 50.88 | $74.07 | 6700 |
| 2025-11-12 | 58.52 | $75.33 | 12200 |
| 2025-11-11 | 57.36 | $75.09 | 8472 |
| 2025-11-10 | 56.69 | $74.95 | 9600 |
| 2025-11-07 | 51.41 | $73.93 | 12022 |
| 2025-11-06 | 50.79 | $73.82 | 9600 |
| 2025-11-05 | 56.06 | $74.68 | 9400 |
| 2025-11-04 | 52.93 | $74.10 | 19400 |
| 2025-11-03 | 57.28 | $74.75 | 4130 |
| 2025-10-31 | 57.91 | $74.84 | 11402 |
| 2025-10-30 | 57.11 | $74.68 | 15005 |
| 2025-10-29 | 61.36 | $75.30 | 12224 |
| 2025-10-28 | 62.79 | $75.50 | 11724 |
| 2025-10-27 | 62.41 | $75.41 | 10100 |
| 2025-10-24 | 59.30 | $74.69 | 12000 |
| 2025-10-23 | 55.93 | $73.99 | 4200 |
| 2025-10-22 | 54.18 | $73.65 | 53131 |
| 2025-10-21 | 58.12 | $74.26 | 3917 |
| 2025-10-20 | 56.95 | $74.02 | 32800 |
| 2025-10-17 | 52.43 | $73.16 | 32800 |
| 2025-10-16 | 50.18 | $72.77 | 2300 |
| 2025-10-15 | 53.97 | $73.38 | 3231 |
| 2025-10-14 | 52.40 | $73.10 | 15306 |
| 2025-10-13 | 51.10 | $72.87 | 8700 |
| 2025-10-10 | 43.80 | $71.72 | 9543 |
| 2025-10-09 | 58.53 | $73.76 | 5700 |
| 2025-10-08 | 61.93 | $74.11 | 4712 |
| 2025-10-07 | 59.30 | $73.70 | 11800 |
| 2025-10-06 | 64.90 | $74.24 | 26200 |
| 2025-10-03 | 63.57 | $74.02 | 27116 |
| 2025-10-02 | 63.21 | $73.96 | 26202 |
| 2025-10-01 | 62.26 | $73.80 | 3300 |
| 2025-09-30 | 60.88 | $73.57 | 10300 |
| 2025-09-29 | 59.72 | $73.38 | 1644 |
| 2025-09-26 | 59.00 | $73.26 | 12700 |
| 2025-09-25 | 56.18 | $72.81 | 9812 |
| 2025-09-24 | 59.55 | $73.20 | 7800 |
| 2025-09-23 | 62.66 | $73.54 | 5000 |
| 2025-09-22 | 68.13 | $74.09 | 9000 |
| 2025-09-19 | 67.34 | $73.93 | 48400 |
| 2025-09-18 | 67.15 | $73.89 | 45900 |
| 2025-09-17 | 63.63 | $73.20 | 24200 |
| 2025-09-16 | 64.01 | $73.24 | 22220 |
| 2025-09-15 | 65.01 | $73.35 | 19100 |
| 2025-09-12 | 64.04 | $73.15 | 18384 |
| 2025-09-11 | 66.23 | $73.40 | 31202 |
| 2025-09-10 | 62.02 | $72.55 | 14826 |
| 2025-09-09 | 62.72 | $72.63 | 20128 |
| 2025-09-08 | 62.47 | $72.58 | 2800 |
| 2025-09-05 | 61.68 | $72.42 | 7100 |
| 2025-09-04 | 63.34 | $72.63 | 1844 |
| 2025-09-03 | 59.18 | $71.79 | 8923 |
| 2025-09-02 | 57.43 | $71.47 | 5800 |
| 2025-08-29 | 60.35 | $71.85 | 2800 |
| 2025-08-28 | 64.00 | $72.30 | 4415 |
| 2025-08-27 | 63.34 | $72.16 | 11600 |
| 2025-08-26 | 62.13 | $71.90 | 4600 |
| 2025-08-25 | 61.28 | $71.72 | 4732 |
| 2025-08-22 | 63.37 | $72.00 | 7800 |
| 2025-08-21 | 56.59 | $70.65 | 4100 |
| 2025-08-20 | 58.81 | $70.94 | 1900 |
| 2025-08-19 | 60.36 | $71.14 | 3830 |
| 2025-08-18 | 62.72 | $71.44 | 4100 |
| 2025-08-15 | 62.49 | $71.39 | 4025 |
| 2025-08-14 | 65.43 | $71.77 | 10600 |
| 2025-08-13 | 66.53 | $71.91 | 4600 |
| 2025-08-12 | 64.21 | $71.34 | 3900 |
| 2025-08-11 | 58.51 | $70.15 | 1824 |
| 2025-08-08 | 60.03 | $70.35 | 4731 |
| 2025-08-07 | 57.45 | $69.86 | 7500 |
| 2025-08-06 | 58.18 | $69.96 | 11900 |
| 2025-08-05 | 56.11 | $69.57 | 6719 |
| 2025-08-04 | 58.14 | $69.86 | 5935 |
| 2025-08-01 | 51.60 | $68.72 | 5608 |
| 2025-07-31 | 59.86 | $69.78 | 6500 |
| 2025-07-30 | 61.90 | $70.01 | 4200 |
| 2025-07-29 | 64.26 | $70.27 | 600 |
| 2025-07-28 | 66.28 | $70.49 | 3541 |
| 2025-07-25 | 67.01 | $70.57 | 6738 |
| 2025-07-24 | 65.38 | $70.21 | 8020 |
| 2025-07-23 | 67.13 | $70.41 | 3600 |
| 2025-07-22 | 64.95 | $69.92 | 3928 |
| 2025-07-21 | 63.14 | $69.54 | 12700 |
| 2025-07-18 | 62.86 | $69.48 | 3900 |
| 2025-07-17 | 63.56 | $69.57 | 17024 |
| 2025-07-16 | 61.41 | $69.10 | 7700 |
| 2025-07-15 | 60.57 | $68.92 | 5900 |
| 2025-07-14 | 64.52 | $69.45 | 7100 |
| 2025-07-11 | 64.15 | $69.36 | 15800 |
| 2025-07-10 | 67.32 | $69.78 | 6000 |
| 2025-07-09 | 66.42 | $69.54 | 6100 |
| 2025-07-08 | 64.88 | $69.14 | 13400 |
| 2025-07-07 | 64.81 | $69.12 | 6000 |
| 2025-07-03 | 69.40 | $69.76 | 6534 |
| 2025-07-02 | 67.70 | $69.26 | 9532 |
| 2025-07-01 | 66.46 | $68.91 | 11612 |
| 2025-06-30 | 65.34 | $68.60 | 14800 |
| 2025-06-27 | 63.95 | $68.22 | 7000 |
| 2025-06-26 | 62.59 | $67.86 | 20200 |
| 2025-06-25 | 60.21 | $67.26 | 8900 |
| 2025-06-24 | 60.70 | $67.34 | 31411 |
| 2025-06-23 | 58.20 | $66.72 | 21700 |
| 2025-06-20 | 55.24 | $66.04 | 9000 |
| 2025-06-18 | 55.52 | $66.09 | 6500 |
| 2025-06-17 | 55.05 | $65.98 | 2000 |
| 2025-06-16 | 58.78 | $66.68 | 13519 |
| 2025-06-13 | 55.24 | $65.82 | 7700 |
| 2025-06-12 | 61.10 | $66.83 | 8100 |
| 2025-06-11 | 60.39 | $66.65 | 11742 |
| 2025-06-10 | 62.56 | $67.01 | 9900 |
| 2025-06-09 | 61.27 | $66.66 | 8839 |
| 2025-06-06 | 61.02 | $66.59 | 10100 |
| 2025-06-05 | 58.26 | $65.85 | 13606 |
| 2025-06-04 | 59.34 | $66.05 | 20200 |
| 2025-06-03 | 59.86 | $66.15 | 11713 |
| 2025-06-02 | 58.03 | $65.63 | 6025 |
| 2025-05-30 | 57.53 | $65.49 | 12124 |
| 2025-05-29 | 57.57 | $65.50 | 11725 |
| 2025-05-28 | 56.88 | $65.29 | 20700 |
| 2025-05-27 | 58.79 | $65.73 | 9300 |
| 2025-05-23 | 54.21 | $64.35 | 11537 |
| 2025-05-22 | 56.73 | $64.93 | 7731 |
| 2025-05-21 | 56.86 | $64.96 | 9400 |
| 2025-05-20 | 62.57 | $66.22 | 13300 |
| 2025-05-19 | 63.38 | $66.39 | 19833 |
| 2025-05-16 | 63.43 | $66.40 | 19240 |
| 2025-05-15 | 62.12 | $65.90 | 24100 |
| 2025-05-14 | 61.54 | $65.68 | 18700 |
| 2025-05-13 | 61.95 | $65.78 | 32224 |
| 2025-05-12 | 60.92 | $65.36 | 13631 |
| 2025-05-09 | 54.24 | $62.98 | 49830 |
| 2025-05-08 | 54.42 | $63.03 | 5000 |
| 2025-05-07 | 52.76 | $62.49 | 25700 |
| 2025-05-06 | 52.09 | $62.27 | 16824 |
| 2025-05-05 | 53.58 | $62.72 | 2513 |
| 2025-05-02 | 54.46 | $62.99 | 11208 |
| 2025-05-01 | 51.38 | $61.90 | 7904 |
| 2025-04-30 | 50.59 | $61.63 | 3400 |
| 2025-04-29 | 50.33 | $61.54 | 3127 |
| 2025-04-28 | 49.51 | $61.24 | 10800 |
| 2025-04-25 | 49.13 | $61.10 | 12515 |
| 2025-04-24 | 49.03 | $61.06 | 18700 |
| 2025-04-23 | 45.43 | $59.68 | 22600 |
| 2025-04-22 | 42.78 | $58.73 | 12500 |
| 2025-04-21 | 38.35 | $57.25 | 20029 |
| 2025-04-17 | 40.93 | $58.52 | 11046 |
| 2025-04-16 | 40.15 | $58.26 | 39800 |
| 2025-04-15 | 42.80 | $59.54 | 16200 |
| 2025-04-14 | 43.12 | $59.69 | 13500 |
| 2025-04-11 | 41.64 | $59.15 | 29137 |
| 2025-04-10 | 39.36 | $58.33 | 16500 |
| 2025-04-09 | 43.51 | $60.44 | 69101 |
| 2025-04-08 | 24.90 | $55.22 | 37700 |
| 2025-04-07 | 26.47 | $56.21 | 49200 |
| 2025-04-04 | 26.91 | $56.48 | 12200 |
| 2025-04-03 | 32.99 | $59.63 | 9342 |
| 2025-04-02 | 43.79 | $63.25 | 15100 |
| 2025-04-01 | 40.41 | $62.59 | 14916 |
| 2025-03-31 | 39.20 | $62.36 | 13800 |
| 2025-03-28 | 37.47 | $62.03 | 4300 |
| 2025-03-27 | 42.25 | $63.41 | 7000 |
| 2025-03-26 | 43.20 | $63.66 | 6600 |
| 2025-03-25 | 45.61 | $64.28 | 27200 |
| 2025-03-24 | 46.16 | $64.42 | 43306 |
| 2025-03-21 | 39.71 | $63.12 | 11101 |
| 2025-03-20 | 39.66 | $63.11 | 27700 |
| 2025-03-19 | 40.23 | $63.28 | 18500 |
| 2025-03-18 | 37.00 | $62.64 | 15308 |
| 2025-03-17 | 39.13 | $63.32 | 11600 |
| 2025-03-14 | 36.52 | $62.81 | 18220 |
| 2025-03-13 | 28.79 | $61.45 | 44100 |
| 2025-03-12 | 31.56 | $62.48 | 29100 |
| 2025-03-11 | 31.00 | $62.39 | 12500 |
| 2025-03-10 | 32.47 | $62.92 | 12600 |
| 2025-03-07 | 38.25 | $64.71 | 16149 |
| 2025-03-06 | 36.07 | $64.35 | 26641 |
| 2025-03-05 | 39.57 | $65.30 | 10340 |
| 2025-03-04 | 34.97 | $64.57 | 8605 |
| 2025-03-03 | 38.47 | $65.49 | 15323 |
| 2025-02-28 | 44.14 | $66.73 | 5500 |
| 2025-02-27 | 37.83 | $65.83 | 16200 |
| 2025-02-26 | 42.72 | $66.79 | 10302 |
| 2025-02-25 | 42.83 | $66.81 | 20800 |
| 2025-02-24 | 43.84 | $67.00 | 87314 |
| 2025-02-21 | 45.63 | $67.33 | 8000 |
| 2025-02-20 | 53.68 | $68.61 | 16300 |
| 2025-02-19 | 57.04 | $69.06 | 7134 |
| 2025-02-18 | 56.76 | $69.01 | 22120 |
| 2025-02-14 | 55.34 | $68.76 | 24436 |
| 2025-02-13 | 54.78 | $68.66 | 10400 |
| 2025-02-12 | 50.66 | $67.96 | 23700 |
| 2025-02-11 | 52.28 | $68.21 | 3400 |
| 2025-02-10 | 52.34 | $68.22 | 3100 |
| 2025-02-07 | 51.04 | $67.99 | 6309 |
| 2025-02-06 | 55.82 | $68.75 | 3500 |
| 2025-02-05 | 54.54 | $68.51 | 1600 |
| 2025-02-04 | 53.09 | $68.24 | 9400 |
| 2025-02-03 | 50.78 | $67.82 | 9332 |
| 2025-01-31 | 54.75 | $68.47 | 8600 |
| 2025-01-30 | 57.45 | $68.88 | 28544 |
| 2025-01-29 | 55.73 | $68.54 | 8800 |
| 2025-01-28 | 56.69 | $68.69 | 10332 |
| 2025-01-27 | 54.82 | $68.31 | 11345 |
| 2025-01-24 | 58.48 | $68.89 | 9800 |
| 2025-01-23 | 59.72 | $69.08 | 11043 |
| 2025-01-22 | 58.21 | $68.74 | 5200 |
| 2025-01-21 | 56.72 | $68.41 | 18114 |
| 2025-01-17 | 53.82 | $67.80 | 20600 |
| 2025-01-16 | 50.63 | $67.18 | 22748 |
| 2025-01-15 | 51.12 | $67.27 | 22800 |
| 2025-01-14 | 43.68 | $65.97 | 9000 |
| 2025-01-13 | 41.87 | $65.69 | 4301 |
| 2025-01-10 | 41.03 | $65.56 | 23200 |
| 2025-01-08 | 46.06 | $66.60 | 17800 |
| 2025-01-07 | 46.06 | $66.60 | 10600 |
| 2025-01-06 | 49.21 | $67.20 | 34100 |
| 2025-01-03 | 46.67 | $66.76 | 6100 |
| 2025-01-02 | 41.64 | $65.96 | 8200 |
| 2024-12-31 | 42.40 | $66.12 | 9405 |
| 2024-12-30 | 43.88 | $66.43 | 50421 |
| 2024-12-27 | 46.93 | $67.04 | 700 |
| 2024-12-26 | 51.38 | $67.84 | 600 |
| 2024-12-24 | 50.26 | $67.64 | 8900 |
| 2024-12-23 | 46.63 | $67.02 | 14500 |
| 2024-12-20 | 44.40 | $66.66 | 5736 |
| 2024-12-19 | 40.46 | $66.06 | 12200 |
| 2024-12-18 | 41.87 | $66.36 | 8300 |
| 2024-12-17 | 54.28 | $68.43 | 2900 |
| 2024-12-16 | 59.27 | $69.05 | 9200 |
| 2024-12-13 | 58.09 | $68.85 | 12449 |
| 2024-12-12 | 59.40 | $69.01 | 8700 |
| 2024-12-11 | 62.15 | $69.34 | 6100 |
| 2024-12-10 | 59.22 | $68.80 | 9823 |
| 2024-12-09 | 61.92 | $69.12 | 2648 |
| 2024-12-06 | 65.94 | $69.57 | 19000 |
| 2024-12-05 | 64.73 | $69.32 | 8013 |
| 2024-12-04 | 67.17 | $69.59 | 4211 |
| 2024-12-03 | 65.76 | $69.28 | 5400 |
| 2024-12-02 | 66.82 | $69.40 | 53400 |
| 2024-11-29 | 65.87 | $69.18 | 900 |
| 2024-11-27 | 64.36 | $68.84 | 9200 |
| 2024-11-26 | 66.49 | $69.10 | 9200 |
| 2024-11-25 | 66.16 | $69.02 | 7900 |
| 2024-11-22 | 62.75 | $68.23 | 11909 |
| 2024-11-21 | 60.14 | $67.69 | 16147 |
| 2024-11-20 | 56.67 | $67.04 | 10800 |
| 2024-11-19 | 56.74 | $67.05 | 28300 |
| 2024-11-18 | 56.47 | $67.00 | 17020 |
| 2024-11-15 | 55.28 | $66.77 | 11448 |
| 2024-11-14 | 60.70 | $67.56 | 6500 |
| 2024-11-13 | 63.79 | $67.97 | 2900 |
| 2024-11-12 | 64.78 | $68.10 | 20900 |
| 2024-11-11 | 67.46 | $68.45 | 700 |
| 2024-11-08 | 66.63 | $68.23 | 7800 |
| 2024-11-07 | 65.96 | $68.05 | 9435 |
| 2024-11-06 | 65.07 | $67.81 | 3815 |
| 2024-11-05 | 53.99 | $65.48 | 23800 |
| 2024-11-04 | 48.01 | $64.59 | 1836 |
| 2024-11-01 | 49.03 | $64.74 | 3600 |
| 2024-10-31 | 48.34 | $64.64 | 4600 |
| 2024-10-30 | 55.79 | $65.67 | 2100 |
| 2024-10-29 | 56.76 | $65.79 | 7800 |
| 2024-10-28 | 56.58 | $65.76 | 6400 |
| 2024-10-25 | 53.66 | $65.28 | 3539 |
| 2024-10-24 | 54.98 | $65.46 | 3440 |
| 2024-10-23 | 53.60 | $65.23 | 10217 |
| 2024-10-22 | 57.93 | $65.82 | 11200 |
| 2024-10-21 | 58.23 | $65.86 | 5900 |
| 2024-10-18 | 62.34 | $66.39 | 2607 |
| 2024-10-17 | 61.76 | $66.27 | 8205 |
| 2024-10-16 | 61.76 | $66.27 | 2900 |
| 2024-10-15 | 60.14 | $65.92 | 17300 |
| 2024-10-14 | 62.73 | $66.28 | 14000 |
| 2024-10-11 | 60.29 | $65.74 | 5800 |
| 2024-10-10 | 56.93 | $65.06 | 4229 |
| 2024-10-09 | 58.74 | $65.32 | 10941 |
| 2024-10-08 | 56.19 | $64.82 | 6820 |
| 2024-10-07 | 53.29 | $64.29 | 8400 |
| 2024-10-04 | 57.75 | $64.94 | 5847 |
| 2024-10-03 | 54.40 | $64.34 | 4548 |
| 2024-10-02 | 56.02 | $64.57 | 20200 |
| 2024-10-01 | 56.50 | $64.64 | 7300 |
| 2024-09-30 | 61.25 | $65.30 | 5300 |
| 2024-09-27 | 60.38 | $65.12 | 21019 |
| 2024-09-26 | 60.67 | $65.16 | 25400 |
| 2024-09-25 | 58.14 | $64.62 | 17201 |
| 2024-09-24 | 59.97 | $64.89 | 8212 |
| 2024-09-23 | 59.75 | $64.84 | 12347 |
| 2024-09-20 | 60.07 | $64.89 | 4700 |
| 2024-09-19 | 62.08 | $65.21 | 39028 |
| 2024-09-18 | 57.23 | $64.07 | 1900 |
| 2024-09-17 | 57.85 | $64.17 | 6800 |
| 2024-09-16 | 56.88 | $63.95 | 6122 |
| 2024-09-13 | 56.13 | $63.78 | 5208 |
| 2024-09-12 | 52.83 | $63.05 | 10125 |
| 2024-09-11 | 50.49 | $62.57 | 7933 |
| 2024-09-10 | 47.89 | $62.06 | 3100 |
| 2024-09-09 | 47.38 | $61.96 | 6000 |
| 2024-09-06 | 44.52 | $61.41 | 7932 |
| 2024-09-05 | 49.34 | $62.45 | 7920 |
| 2024-09-04 | 50.90 | $62.76 | 6500 |
| 2024-09-03 | 51.45 | $62.87 | 12400 |
| 2024-08-30 | 59.23 | $64.28 | 2511 |
| 2024-08-29 | 56.81 | $63.73 | 14934 |
| 2024-08-28 | 56.23 | $63.60 | 19427 |
| 2024-08-27 | 57.94 | $63.90 | 16900 |
| 2024-08-26 | 58.22 | $63.95 | 18900 |
| 2024-08-23 | 59.26 | $64.14 | 4900 |
| 2024-08-22 | 55.14 | $63.11 | 11626 |
| 2024-08-21 | 58.47 | $63.72 | 4700 |
| 2024-08-20 | 56.55 | $63.25 | 34628 |
| 2024-08-19 | 57.35 | $63.40 | 5100 |
| 2024-08-16 | 55.18 | $62.86 | 3700 |
| 2024-08-15 | 54.23 | $62.63 | 7400 |
| 2024-08-14 | 49.57 | $61.57 | 5924 |
| 2024-08-13 | 48.77 | $61.40 | 3947 |
| 2024-08-12 | 44.31 | $60.49 | 10400 |
| 2024-08-09 | 45.04 | $60.67 | 14308 |
| 2024-08-08 | 44.06 | $60.47 | 11300 |
| 2024-08-07 | 36.39 | $59.05 | 6000 |
| 2024-08-06 | 38.51 | $59.65 | 9146 |
| 2024-08-05 | 34.65 | $59.01 | 11144 |
| 2024-08-02 | 41.31 | $60.74 | 4723 |
| 2024-08-01 | 48.83 | $62.20 | 5900 |
| 2024-07-31 | 57.48 | $63.47 | 5319 |
| 2024-07-30 | 53.20 | $62.78 | 8414 |
| 2024-07-29 | 53.65 | $62.84 | 7048 |
| 2024-07-26 | 53.21 | $62.77 | 2627 |
| 2024-07-25 | 48.49 | $62.05 | 3210 |
| 2024-07-24 | 48.82 | $62.10 | 4900 |
| 2024-07-23 | 59.50 | $63.51 | 7100 |
| 2024-07-22 | 60.03 | $63.57 | 10600 |
| 2024-07-19 | 55.08 | $62.79 | 1942 |
| 2024-07-18 | 59.96 | $63.33 | 6903 |
| 2024-07-17 | 66.15 | $63.93 | 3836 |
| 2024-07-16 | 78.17 | $64.87 | 12610 |
| 2024-07-15 | 74.02 | $64.00 | 12220 |
| 2024-07-12 | 72.23 | $63.69 | 4247 |
| 2024-07-11 | 70.16 | $63.36 | 18219 |
| 2024-07-10 | 69.77 | $63.30 | 6429 |
| 2024-07-09 | 64.39 | $62.57 | 9241 |
| 2024-07-08 | 64.84 | $62.60 | 7800 |
| 2024-07-05 | 63.79 | $62.47 | 3400 |
| 2024-07-03 | 62.15 | $62.27 | 5108 |
| 2024-07-02 | 60.80 | $62.11 | 8400 |
| 2024-07-01 | 57.76 | $61.77 | 17300 |
| 2024-06-28 | 57.57 | $61.75 | 8700 |
| 2024-06-27 | 58.18 | $61.80 | 7933 |
| 2024-06-26 | 58.64 | $61.84 | 9216 |
| 2024-06-25 | 58.16 | $61.78 | 10700 |
| 2024-06-24 | 58.59 | $61.82 | 24600 |
| 2024-06-21 | 60.50 | $62.00 | 15200 |
| 2024-06-20 | 61.23 | $62.07 | 18619 |
| 2024-06-18 | 63.00 | $62.24 | 17600 |
| 2024-06-17 | 62.21 | $62.11 | 17947 |
| 2024-06-14 | 57.78 | $61.44 | 11011 |
| 2024-06-13 | 61.46 | $61.80 | 15608 |
| 2024-06-12 | 61.26 | $61.77 | 25624 |
| 2024-06-11 | 57.06 | $61.16 | 40700 |
| 2024-06-10 | 57.16 | $61.17 | 11600 |
| 2024-06-07 | 56.03 | $61.01 | 19721 |
| 2024-06-06 | 57.10 | $61.13 | 12200 |
| 2024-06-05 | 58.34 | $61.27 | 8914 |
| 2024-06-04 | 53.17 | $60.52 | 8732 |
| 2024-06-03 | 55.08 | $60.74 | 7600 |
| 2024-05-31 | 55.77 | $60.82 | 7545 |
| 2024-05-30 | 52.60 | $60.37 | 9027 |
| 2024-05-29 | 52.45 | $60.35 | 15534 |
| 2024-05-28 | 56.88 | $60.89 | 5800 |
| 2024-05-24 | 58.90 | $61.12 | 14301 |
| 2024-05-23 | 55.16 | $60.55 | 9609 |
| 2024-05-22 | 60.28 | $61.11 | 17401 |
| 2024-05-21 | 62.54 | $61.34 | 19600 |
| 2024-05-20 | 62.19 | $61.28 | 6500 |
| 2024-05-17 | 62.28 | $61.29 | 17600 |
| 2024-05-16 | 62.06 | $61.25 | 15700 |
| 2024-05-15 | 63.97 | $61.47 | 2900 |
| 2024-05-14 | 60.46 | $60.80 | 12200 |
| 2024-05-13 | 58.33 | $60.43 | 8446 |
| 2024-05-10 | 58.74 | $60.48 | 9100 |
| 2024-05-09 | 57.91 | $60.33 | 7600 |
| 2024-05-08 | 55.75 | $59.95 | 15610 |
| 2024-05-07 | 55.75 | $59.95 | 7524 |
| 2024-05-06 | 55.37 | $59.88 | 3824 |
| 2024-05-03 | 51.72 | $59.23 | 19500 |
| 2024-05-02 | 47.38 | $58.54 | 19410 |
| 2024-05-01 | 42.46 | $57.85 | 17326 |
| 2024-04-30 | 43.13 | $57.97 | 17700 |
| 2024-04-29 | 49.24 | $58.97 | 3600 |
| 2024-04-26 | 48.27 | $58.83 | 19138 |
| 2024-04-25 | 44.58 | $58.32 | 16800 |
| 2024-04-24 | 46.75 | $58.67 | 14500 |
| 2024-04-23 | 46.33 | $58.61 | 3200 |
| 2024-04-22 | 41.03 | $57.90 | 10600 |
| 2024-04-19 | 36.77 | $57.39 | 15213 |
| 2024-04-18 | 38.16 | $57.66 | 18113 |
| 2024-04-17 | 38.56 | $57.74 | 16319 |
| 2024-04-16 | 40.91 | $58.19 | 6700 |
| 2024-04-15 | 42.10 | $58.41 | 3800 |
| 2024-04-12 | 45.65 | $59.03 | 14000 |
| 2024-04-11 | 51.96 | $59.97 | 6944 |
| 2024-04-10 | 49.86 | $59.67 | 9300 |
| 2024-04-09 | 56.34 | $60.50 | 7945 |
| 2024-04-08 | 55.75 | $60.41 | 2000 |
| 2024-04-05 | 55.56 | $60.38 | 6800 |
| 2024-04-04 | 51.94 | $59.83 | 7800 |
| 2024-04-03 | 58.42 | $60.62 | 4729 |
| 2024-04-02 | 57.79 | $60.52 | 8905 |
| 2024-04-01 | 63.69 | $61.16 | 35307 |
| 2024-03-28 | 66.40 | $61.43 | 5100 |
| 2024-03-27 | 65.52 | $61.26 | 9400 |
| 2024-03-26 | 61.72 | $60.58 | 21400 |
| 2024-03-25 | 62.49 | $60.66 | 28700 |
| 2024-03-22 | 64.40 | $60.86 | 33900 |
| 2024-03-21 | 66.73 | $61.10 | 7128 |
| 2024-03-20 | 65.08 | $60.77 | 1700 |
| 2024-03-19 | 61.14 | $60.06 | 9628 |
| 2024-03-18 | 59.24 | $59.75 | 9536 |
| 2024-03-15 | 57.91 | $59.54 | 14506 |
| 2024-03-14 | 60.31 | $59.81 | 109028 |
| 2024-03-13 | 63.75 | $60.18 | 17100 |
| 2024-03-12 | 64.89 | $60.30 | 13929 |
| 2024-03-11 | 62.10 | $59.78 | 13824 |
| 2024-03-08 | 63.01 | $59.88 | 12612 |
| 2024-03-07 | 66.46 | $60.25 | 17000 |
| 2024-03-06 | 63.60 | $59.69 | 8425 |
| 2024-03-05 | 62.35 | $59.46 | 30900 |
| 2024-03-04 | 66.50 | $59.90 | 35800 |
| 2024-03-01 | 66.98 | $59.95 | 10700 |
| 2024-02-29 | 64.65 | $59.47 | 19600 |
| 2024-02-28 | 63.15 | $59.18 | 36300 |
| 2024-02-27 | 64.40 | $59.32 | 19100 |
| 2024-02-26 | 63.37 | $59.11 | 4217 |
| 2024-02-23 | 64.47 | $59.24 | 4700 |
| 2024-02-22 | 63.92 | $59.12 | 6800 |
| 2024-02-21 | 58.53 | $58.06 | 1900 |
| 2024-02-20 | 58.61 | $58.07 | 11127 |
| 2024-02-16 | 61.42 | $58.43 | 7900 |
| 2024-02-15 | 64.62 | $58.82 | 8500 |
| 2024-02-14 | 62.33 | $58.34 | 8123 |
| 2024-02-13 | 58.91 | $57.69 | 9200 |
| 2024-02-12 | 68.76 | $58.77 | 914 |
| 2024-02-09 | 67.81 | $58.57 | 4300 |
| 2024-02-08 | 65.48 | $58.10 | 7500 |
| 2024-02-07 | 64.75 | $57.96 | 21337 |
| 2024-02-06 | 62.45 | $57.53 | 6200 |
| 2024-02-05 | 61.85 | $57.42 | 7435 |
| 2024-02-02 | 65.49 | $57.82 | 10101 |
| 2024-02-01 | 62.27 | $57.21 | 12400 |
| 2024-01-31 | 58.87 | $56.64 | 10611 |
| 2024-01-30 | 69.67 | $57.67 | 5200 |
| 2024-01-29 | 70.26 | $57.72 | 3200 |
| 2024-01-26 | 67.75 | $57.24 | 6900 |
| 2024-01-25 | 68.09 | $57.27 | 14104 |
| 2024-01-24 | 66.32 | $56.94 | 26800 |
| 2024-01-23 | 67.29 | $57.03 | 14700 |
| 2024-01-22 | 67.29 | $57.03 | 6839 |
| 2024-01-19 | 65.04 | $56.59 | 19548 |
| 2024-01-18 | 60.91 | $55.88 | 12121 |
| 2024-01-17 | 57.41 | $55.36 | 11500 |
| 2024-01-16 | 60.58 | $55.68 | 9223 |
| 2024-01-12 | 62.21 | $55.84 | 1834 |
| 2024-01-11 | 63.12 | $55.93 | 13800 |
| 2024-01-10 | 63.61 | $55.98 | 4228 |
| 2024-01-09 | 61.87 | $55.67 | 9400 |
| 2024-01-08 | 63.45 | $55.84 | 2643 |
| 2024-01-05 | 58.99 | $55.08 | 8640 |
| 2024-01-04 | 58.23 | $54.96 | 15700 |
| 2024-01-03 | 59.19 | $55.07 | 8700 |
| 2024-01-02 | 66.27 | $55.82 | 21022 |
| 2023-12-29 | 70.21 | $56.19 | 16433 |
| 2023-12-28 | 72.76 | $56.42 | 7432 |
| 2023-12-27 | 72.51 | $56.36 | 49512 |
| 2023-12-26 | 72.07 | $56.25 | 5500 |
| 2023-12-22 | 70.85 | $55.95 | 20137 |
| 2023-12-21 | 70.36 | $55.83 | 5600 |
| 2023-12-20 | 67.46 | $55.16 | 25818 |
| 2023-12-19 | 76.25 | $55.99 | 22100 |
| 2023-12-18 | 74.42 | $55.51 | 7100 |
| 2023-12-15 | 75.57 | $55.61 | 15943 |
| 2023-12-14 | 77.27 | $55.76 | 7500 |
| 2023-12-13 | 74.83 | $55.08 | 6711 |
| 2023-12-12 | 71.04 | $54.21 | 10800 |
| 2023-12-11 | 70.21 | $54.04 | 7702 |
| 2023-12-08 | 68.54 | $53.71 | 14210 |
| 2023-12-07 | 67.22 | $53.46 | 14102 |
| 2023-12-06 | 64.44 | $52.97 | 21243 |
| 2023-12-05 | 65.96 | $53.11 | 14800 |
| 2023-12-04 | 68.14 | $53.31 | 4808 |
| 2023-12-01 | 68.35 | $53.33 | 7600 |
| 2023-11-30 | 65.23 | $52.73 | 4000 |
| 2023-11-29 | 63.65 | $52.45 | 22339 |
| 2023-11-28 | 63.07 | $52.35 | 8600 |
| 2023-11-27 | 63.64 | $52.41 | 19435 |
| 2023-11-24 | 64.10 | $52.46 | 6634 |
| 2023-11-22 | 63.81 | $52.40 | 4900 |
| 2023-11-21 | 62.53 | $52.14 | 5800 |
| 2023-11-20 | 64.18 | $52.34 | 16900 |
| 2023-11-17 | 62.43 | $51.97 | 6800 |
| 2023-11-16 | 61.42 | $51.76 | 11742 |
| 2023-11-15 | 62.64 | $51.92 | 17100 |
| 2023-11-14 | 61.73 | $51.72 | 17400 |
| 2023-11-13 | 55.16 | $50.45 | 4900 |
| 2023-11-10 | 55.80 | $50.54 | 3921 |
| 2023-11-09 | 51.15 | $49.77 | 8440 |
| 2023-11-08 | 54.33 | $50.22 | 7714 |
| 2023-11-07 | 54.68 | $50.27 | 20800 |
| 2023-11-06 | 53.94 | $50.14 | 7325 |
| 2023-11-03 | 54.20 | $50.18 | 4710 |
| 2023-11-02 | 49.79 | $49.42 | 8000 |
| 2023-11-01 | 43.70 | $48.52 | 10900 |
| 2023-10-31 | 40.18 | $48.06 | 2600 |
| 2023-10-30 | 37.09 | $47.68 | 8800 |
| 2023-10-27 | 32.84 | $47.19 | 7242 |
| 2023-10-26 | 34.28 | $47.51 | 8400 |
| 2023-10-25 | 36.01 | $47.88 | 30500 |
| 2023-10-24 | 39.66 | $48.59 | 15746 |
| 2023-10-23 | 36.74 | $48.25 | 15927 |
| 2023-10-20 | 37.81 | $48.46 | 1700 |
| 2023-10-19 | 40.95 | $49.04 | 29219 |
| 2023-10-18 | 44.32 | $49.60 | 7836 |
| 2023-10-17 | 49.97 | $50.41 | 4600 |
| 2023-10-16 | 48.51 | $50.22 | 10709 |
| 2023-10-13 | 43.19 | $49.58 | 16335 |
| 2023-10-12 | 45.86 | $49.96 | 10112 |
| 2023-10-11 | 49.54 | $50.44 | 10700 |
| 2023-10-10 | 47.54 | $50.20 | 4500 |
| 2023-10-09 | 44.77 | $49.88 | 22714 |
| 2023-10-06 | 42.80 | $49.66 | 12500 |
| 2023-10-05 | 37.82 | $49.14 | 2800 |
| 2023-10-04 | 38.30 | $49.22 | 4211 |
| 2023-10-03 | 33.95 | $48.79 | 30400 |
| 2023-10-02 | 38.17 | $49.50 | 12505 |
| 2023-09-29 | 38.56 | $49.56 | 15003 |
| 2023-09-28 | 39.44 | $49.70 | 4021 |
| 2023-09-27 | 34.57 | $49.22 | 15443 |
| 2023-09-26 | 34.25 | $49.19 | 4400 |
| 2023-09-25 | 38.53 | $49.92 | 10716 |
| 2023-09-22 | 36.25 | $49.70 | 12517 |
| 2023-09-21 | 36.84 | $49.80 | 55209 |
| 2023-09-20 | 43.03 | $50.73 | 16400 |
| 2023-09-19 | 46.11 | $51.12 | 5034 |
| 2023-09-18 | 46.68 | $51.19 | 7500 |
| 2023-09-15 | 46.68 | $51.19 | 8009 |
| 2023-09-14 | 51.62 | $51.79 | 12000 |
| 2023-09-13 | 47.10 | $51.28 | 26300 |
| 2023-09-12 | 47.43 | $51.32 | 223100 |
| 2023-09-11 | 49.32 | $51.55 | 2400 |
| 2023-09-08 | 46.78 | $51.26 | 27811 |
| 2023-09-07 | 46.52 | $51.23 | 14300 |
| 2023-09-06 | 48.57 | $51.50 | 8800 |
| 2023-09-05 | 51.53 | $51.87 | 9500 |
| 2023-09-01 | 56.01 | $52.38 | 4002 |
| 2023-08-31 | 54.31 | $52.15 | 6100 |
| 2023-08-30 | 54.48 | $52.17 | 3013 |
| 2023-08-29 | 52.98 | $51.96 | 6000 |
| 2023-08-28 | 47.23 | $51.23 | 4700 |
| 2023-08-25 | 44.21 | $50.89 | 3600 |
| 2023-08-24 | 42.08 | $50.66 | 4447 |
| 2023-08-23 | 46.40 | $51.25 | 6927 |
| 2023-08-22 | 41.05 | $50.70 | 11200 |
| 2023-08-21 | 42.97 | $50.96 | 1600 |
| 2023-08-18 | 39.99 | $50.67 | 5504 |
| 2023-08-17 | 40.33 | $50.72 | 4400 |
| 2023-08-16 | 43.33 | $51.14 | 21231 |
| 2023-08-15 | 46.78 | $51.58 | 7811 |
| 2023-08-14 | 51.77 | $52.14 | 544 |
| 2023-08-11 | 49.95 | $51.94 | 7012 |
| 2023-08-10 | 50.95 | $52.05 | 4700 |
| 2023-08-09 | 51.13 | $52.07 | 2500 |
| 2023-08-08 | 54.74 | $52.47 | 2109 |
| 2023-08-07 | 57.84 | $52.79 | 16900 |
| 2023-08-04 | 54.30 | $52.33 | 7201 |
| 2023-08-03 | 57.38 | $52.64 | 9900 |
| 2023-08-02 | 58.29 | $52.73 | 10000 |
| 2023-08-01 | 65.80 | $53.41 | 6600 |
| 2023-07-31 | 67.37 | $53.54 | 11640 |
| 2023-07-28 | 66.91 | $53.46 | 9514 |
| 2023-07-27 | 63.80 | $52.95 | 4634 |
| 2023-07-26 | 67.96 | $53.30 | 10144 |
| 2023-07-25 | 67.38 | $53.20 | 13400 |
| 2023-07-24 | 66.70 | $53.08 | 3430 |
| 2023-07-21 | 65.85 | $52.93 | 1118 |
| 2023-07-20 | 66.38 | $52.98 | 14224 |
| 2023-07-19 | 70.90 | $53.39 | 13400 |
| 2023-07-18 | 70.00 | $53.20 | 16700 |
| 2023-07-17 | 67.38 | $52.68 | 4300 |
| 2023-07-14 | 65.52 | $52.34 | 23103 |
| 2023-07-13 | 67.46 | $52.52 | 7029 |
| 2023-07-12 | 65.17 | $52.10 | 14103 |
| 2023-07-11 | 62.99 | $51.73 | 3331 |
| 2023-07-10 | 60.38 | $51.32 | 5130 |
| 2023-07-07 | 58.34 | $51.02 | 17446 |
| 2023-07-06 | 58.44 | $51.03 | 15543 |
| 2023-07-05 | 63.04 | $51.50 | 6400 |
| 2023-07-03 | 65.76 | $51.76 | 2730 |
| 2023-06-30 | 65.04 | $51.63 | 20531 |
| 2023-06-29 | 62.02 | $51.11 | 5500 |
| 2023-06-28 | 60.00 | $50.79 | 20500 |
| 2023-06-27 | 60.38 | $50.83 | 8000 |
| 2023-06-26 | 56.00 | $50.17 | 8500 |
| 2023-06-23 | 56.81 | $50.26 | 10318 |
| 2023-06-22 | 60.43 | $50.65 | 20225 |
| 2023-06-21 | 59.81 | $50.55 | 11400 |
| 2023-06-20 | 62.32 | $50.82 | 6500 |
| 2023-06-16 | 66.67 | $51.26 | 20800 |
| 2023-06-15 | 68.63 | $51.45 | 7100 |
| 2023-06-14 | 65.48 | $50.83 | 16500 |
| 2023-06-13 | 66.51 | $50.93 | 7500 |
| 2023-06-12 | 64.11 | $50.48 | 14222 |
| 2023-06-09 | 61.43 | $50.02 | 17900 |
| 2023-06-08 | 61.71 | $50.05 | 27600 |
| 2023-06-07 | 60.85 | $49.90 | 26800 |
| 2023-06-06 | 60.68 | $49.87 | 53830 |
| 2023-06-05 | 58.41 | $49.47 | 9269 |
| 2023-06-02 | 60.22 | $49.69 | 5224 |
| 2023-06-01 | 54.47 | $48.75 | 14100 |
| 2023-05-31 | 51.27 | $48.30 | 14809 |
| 2023-05-30 | 54.85 | $48.74 | 12621 |
| 2023-05-26 | 55.44 | $48.81 | 5717 |
| 2023-05-25 | 50.88 | $48.17 | 2500 |
| 2023-05-24 | 48.62 | $47.88 | 22548 |
| 2023-05-23 | 52.24 | $48.34 | 16900 |
| 2023-05-22 | 55.95 | $48.77 | 20728 |
| 2023-05-19 | 55.60 | $48.72 | 9300 |
| 2023-05-18 | 57.32 | $48.92 | 9100 |
| 2023-05-17 | 54.01 | $48.43 | 3600 |
| 2023-05-16 | 48.85 | $47.76 | 5210 |
| 2023-05-15 | 51.65 | $48.10 | 8500 |
| 2023-05-12 | 49.63 | $47.85 | 2347 |
| 2023-05-11 | 50.27 | $47.93 | 5500 |
| 2023-05-10 | 50.66 | $47.98 | 6444 |
| 2023-05-09 | 49.78 | $47.86 | 17800 |
| 2023-05-08 | 51.15 | $48.05 | 4315 |
| 2023-05-05 | 51.08 | $48.04 | 8800 |
| 2023-05-04 | 44.14 | $47.09 | 19500 |
| 2023-05-03 | 47.66 | $47.61 | 8800 |
| 2023-05-02 | 50.21 | $47.96 | 10600 |
| 2023-05-01 | 54.84 | $48.54 | 9521 |
| 2023-04-28 | 54.57 | $48.50 | 27543 |
| 2023-04-27 | 51.78 | $48.10 | 12500 |
| 2023-04-26 | 45.07 | $47.26 | 24400 |
| 2023-04-25 | 46.46 | $47.45 | 24249 |
| 2023-04-24 | 53.75 | $48.33 | 16847 |
| 2023-04-21 | 53.84 | $48.34 | 64845 |
| 2023-04-20 | 54.11 | $48.37 | 17300 |
| 2023-04-19 | 55.65 | $48.55 | 20600 |
| 2023-04-18 | 55.90 | $48.58 | 14313 |
| 2023-04-17 | 55.52 | $48.52 | 15011 |
| 2023-04-14 | 54.26 | $48.32 | 36200 |
| 2023-04-13 | 54.77 | $48.39 | 12625 |
| 2023-04-12 | 51.19 | $47.82 | 50927 |
| 2023-04-11 | 52.87 | $48.06 | 24500 |
| 2023-04-10 | 51.80 | $47.89 | 25200 |
| 2023-04-06 | 50.62 | $47.70 | 37045 |
| 2023-04-05 | 50.07 | $47.61 | 68439 |
| 2023-04-04 | 51.28 | $47.81 | 43200 |
| 2023-04-03 | 54.46 | $48.32 | 11837 |
| 2023-03-31 | 54.35 | $48.30 | 16000 |
| 2023-03-30 | 50.37 | $47.57 | 24500 |
| 2023-03-29 | 49.21 | $47.37 | 53628 |
| 2023-03-28 | 45.15 | $46.70 | 20300 |
| 2023-03-27 | 45.41 | $46.75 | 5801 |
| 2023-03-24 | 44.02 | $46.52 | 104230 |
| 2023-03-23 | 43.66 | $46.46 | 54500 |
| 2023-03-22 | 44.24 | $46.59 | 46600 |
| 2023-03-21 | 47.76 | $47.35 | 54600 |
| 2023-03-20 | 43.55 | $46.60 | 23920 |
| 2023-03-17 | 40.82 | $46.15 | 17800 |
| 2023-03-16 | 43.91 | $46.84 | 308838 |
| 2023-03-15 | 37.97 | $45.92 | 10700 |
| 2023-03-14 | 40.21 | $46.43 | 13544 |
| 2023-03-13 | 34.76 | $45.67 | 4700 |
| 2023-03-10 | 36.95 | $46.19 | 1736 |
| 2023-03-09 | 41.38 | $47.12 | 15941 |
| 2023-03-08 | 47.49 | $48.17 | 6500 |
| 2023-03-07 | 47.21 | $48.13 | 6627 |
| 2023-03-06 | 51.76 | $48.82 | 7200 |
| 2023-03-03 | 52.96 | $48.99 | 35324 |
| 2023-03-02 | 48.58 | $48.33 | 21400 |
| 2023-03-01 | 47.16 | $48.13 | 13200 |
| 2023-02-28 | 48.17 | $48.29 | 8800 |
| 2023-02-27 | 48.54 | $48.35 | 7100 |
| 2023-02-24 | 47.58 | $48.20 | 2200 |
| 2023-02-23 | 50.37 | $48.67 | 13300 |
| 2023-02-22 | 49.23 | $48.48 | 21800 |
| 2023-02-21 | 49.51 | $48.53 | 4600 |
| 2023-02-17 | 56.53 | $49.66 | 4700 |
| 2023-02-16 | 56.67 | $49.68 | 1724 |
| 2023-02-15 | 60.52 | $50.24 | 4700 |
| 2023-02-14 | 59.77 | $50.08 | 1400 |
| 2023-02-13 | 59.41 | $50.00 | 10442 |
| 2023-02-10 | 56.63 | $49.40 | 7600 |
| 2023-02-09 | 56.58 | $49.39 | 15143 |
| 2023-02-08 | 59.53 | $49.87 | 5800 |
| 2023-02-07 | 63.67 | $50.50 | 500 |
| 2023-02-06 | 61.19 | $49.89 | 340 |
| 2023-02-03 | 64.26 | $50.34 | 6500 |
| 2023-02-02 | 66.89 | $50.71 | 1631 |
| 2023-02-01 | 63.77 | $49.89 | 35400 |
| 2023-01-31 | 61.19 | $49.28 | 7800 |
| 2023-01-30 | 56.94 | $48.39 | 6800 |
| 2023-01-27 | 61.00 | $48.96 | 5301 |
| 2023-01-26 | 60.25 | $48.80 | 9900 |
| 2023-01-25 | 58.12 | $48.36 | 12215 |
| 2023-01-24 | 57.93 | $48.32 | 900 |
| 2023-01-23 | 58.38 | $48.39 | 5200 |
| 2023-01-20 | 55.12 | $47.70 | 2900 |
| 2023-01-19 | 50.40 | $46.82 | 5400 |
| 2023-01-18 | 53.24 | $47.29 | 6200 |
| 2023-01-17 | 57.56 | $47.95 | 9527 |
| 2023-01-13 | 58.59 | $48.10 | 7623 |
| 2023-01-12 | 57.63 | $47.90 | 14712 |
| 2023-01-11 | 56.73 | $47.71 | 35000 |
| 2023-01-10 | 53.82 | $47.12 | 1717 |
| 2023-01-09 | 51.74 | $46.72 | 9600 |
| 2023-01-06 | 52.13 | $46.79 | 22500 |
| 2023-01-05 | 45.91 | $45.67 | 75400 |
| 2023-01-04 | 48.14 | $46.09 | 63400 |
| 2023-01-03 | 45.82 | $45.70 | 6735 |
| 2022-12-30 | 46.02 | $45.74 | 30900 |
| 2022-12-29 | 46.80 | $45.90 | 6724 |
| 2022-12-28 | 41.84 | $45.05 | 43100 |
| 2022-12-27 | 44.43 | $45.61 | 12805 |
| 2022-12-23 | 45.29 | $45.79 | 42400 |
| 2022-12-22 | 44.15 | $45.59 | 9819 |
| 2022-12-21 | 47.03 | $46.21 | 13600 |
| 2022-12-20 | 42.98 | $45.50 | 5523 |
| 2022-12-19 | 42.87 | $45.48 | 80834 |
| 2022-12-16 | 44.97 | $45.96 | 12326 |
| 2022-12-15 | 46.97 | $46.40 | 6608 |
| 2022-12-14 | 54.41 | $47.82 | 15200 |
| 2022-12-13 | 55.89 | $48.07 | 3300 |
| 2022-12-12 | 54.72 | $47.82 | 5600 |
| 2022-12-09 | 51.70 | $47.20 | 8607 |
| 2022-12-08 | 53.56 | $47.54 | 2607 |
| 2022-12-07 | 52.22 | $47.26 | 2130 |
| 2022-12-06 | 52.32 | $47.28 | 9930 |
| 2022-12-05 | 55.71 | $47.93 | 5900 |
| 2022-12-02 | 61.14 | $48.87 | 5120 |
| 2022-12-01 | 61.51 | $48.93 | 2834 |
| 2022-11-30 | 61.43 | $48.91 | 9629 |
| 2022-11-29 | 56.21 | $47.58 | 3000 |
| 2022-11-28 | 56.21 | $47.58 | 2600 |
| 2022-11-25 | 60.19 | $48.30 | 600 |
| 2022-11-23 | 60.08 | $48.27 | 9400 |
| 2022-11-22 | 59.28 | $48.05 | 12044 |
| 2022-11-21 | 56.74 | $47.37 | 11800 |
| 2022-11-18 | 57.29 | $47.48 | 62100 |
| 2022-11-17 | 56.38 | $47.23 | 75000 |
| 2022-11-16 | 57.22 | $47.41 | 6700 |
| 2022-11-15 | 59.30 | $47.86 | 15727 |
| 2022-11-14 | 58.11 | $47.49 | 16300 |
| 2022-11-11 | 59.96 | $47.90 | 24219 |
| 2022-11-10 | 58.46 | $47.41 | 87140 |
| 2022-11-09 | 49.27 | $44.92 | 51600 |
| 2022-11-08 | 53.17 | $45.79 | 10500 |
| 2022-11-07 | 52.09 | $45.53 | 13000 |
| 2022-11-04 | 50.30 | $45.10 | 11538 |
| 2022-11-03 | 47.37 | $44.43 | 13140 |
| 2022-11-02 | 49.52 | $44.95 | 13800 |
| 2022-11-01 | 54.68 | $46.09 | 11000 |
| 2022-10-31 | 55.07 | $46.17 | 47526 |
| 2022-10-28 | 56.23 | $46.42 | 7646 |
| 2022-10-27 | 51.72 | $45.26 | 25222 |
| 2022-10-26 | 52.47 | $45.43 | 6825 |
| 2022-10-25 | 53.47 | $45.66 | 26714 |
| 2022-10-24 | 50.34 | $44.86 | 16700 |
| 2022-10-21 | 47.97 | $44.29 | 49600 |
| 2022-10-20 | 43.33 | $43.26 | 121900 |
| 2022-10-19 | 45.23 | $43.77 | 25000 |
| 2022-10-18 | 47.23 | $44.29 | 42106 |
| 2022-10-17 | 45.05 | $43.80 | 25000 |
| 2022-10-14 | 40.21 | $42.79 | 110126 |
| 2022-10-13 | 43.37 | $43.67 | 27900 |
| 2022-10-12 | 37.89 | $42.63 | 126800 |
| 2022-10-11 | 38.40 | $42.78 | 11300 |
| 2022-10-10 | 39.23 | $43.03 | 374100 |
| 2022-10-07 | 39.96 | $43.25 | 4839 |
| 2022-10-06 | 44.36 | $44.49 | 22100 |
| 2022-10-05 | 45.63 | $44.82 | 36800 |
| 2022-10-04 | 46.39 | $45.02 | 23504 |
| 2022-10-03 | 39.29 | $43.55 | 29512 |
| 2022-09-30 | 33.17 | $42.48 | 15606 |
| 2022-09-29 | 34.85 | $43.02 | 31100 |
| 2022-09-28 | 37.87 | $43.91 | 13900 |
| 2022-09-27 | 32.31 | $43.02 | 45808 |
| 2022-09-26 | 32.31 | $43.02 | 50200 |
| 2022-09-23 | 33.71 | $43.48 | 18700 |
| 2022-09-22 | 35.98 | $44.18 | 19000 |
| 2022-09-21 | 38.32 | $44.85 | 17747 |
| 2022-09-20 | 40.57 | $45.45 | 7010 |
| 2022-09-19 | 43.60 | $46.20 | 1700 |
| 2022-09-16 | 41.49 | $45.82 | 23000 |
| 2022-09-15 | 43.23 | $46.25 | 64628 |
| 2022-09-14 | 44.21 | $46.49 | 162800 |
| 2022-09-13 | 44.21 | $46.49 | 14111 |
| 2022-09-12 | 53.53 | $48.53 | 600 |
| 2022-09-09 | 51.38 | $48.08 | 12611 |
| 2022-09-08 | 47.38 | $47.30 | 2400 |
| 2022-09-07 | 45.01 | $46.87 | 31031 |
| 2022-09-06 | 39.33 | $45.93 | 12900 |
| 2022-09-02 | 40.38 | $46.18 | 15700 |
| 2022-09-01 | 42.50 | $46.67 | 18100 |
| 2022-08-31 | 42.59 | $46.69 | 1800 |
| 2022-08-30 | 43.64 | $46.94 | 16309 |
| 2022-08-29 | 45.90 | $47.46 | 6513 |
| 2022-08-26 | 47.60 | $47.84 | 10200 |
| 2022-08-25 | 56.03 | $49.46 | 6200 |
| 2022-08-24 | 52.58 | $48.76 | 6400 |
| 2022-08-23 | 52.17 | $48.68 | 3900 |
| 2022-08-22 | 52.66 | $48.77 | 2400 |
| 2022-08-19 | 59.19 | $49.90 | 25739 |
| 2022-08-18 | 64.00 | $50.62 | 2106 |
| 2022-08-17 | 63.45 | $50.48 | 3025 |
| 2022-08-16 | 66.91 | $50.98 | 6800 |
| 2022-08-15 | 66.14 | $50.76 | 7235 |
| 2022-08-12 | 65.40 | $50.55 | 4300 |
| 2022-08-11 | 62.43 | $49.74 | 28200 |
| 2022-08-10 | 62.16 | $49.67 | 11900 |
| 2022-08-09 | 57.26 | $48.48 | 12000 |
| 2022-08-08 | 59.93 | $48.91 | 8335 |
| 2022-08-05 | 59.51 | $48.81 | 4800 |
| 2022-08-04 | 59.39 | $48.78 | 17500 |
| 2022-08-03 | 59.90 | $48.87 | 4100 |
| 2022-08-02 | 56.70 | $48.05 | 15800 |
| 2022-08-01 | 58.99 | $48.47 | 18134 |
| 2022-07-29 | 59.10 | $48.49 | 6401 |
| 2022-07-28 | 56.88 | $47.90 | 14647 |
| 2022-07-27 | 54.88 | $47.39 | 17500 |
| 2022-07-26 | 49.69 | $46.20 | 16800 |
| 2022-07-25 | 52.79 | $46.84 | 2505 |
| 2022-07-22 | 52.62 | $46.80 | 21000 |
| 2022-07-21 | 55.15 | $47.32 | 14305 |
| 2022-07-20 | 53.64 | $46.95 | 7000 |
| 2022-07-19 | 52.20 | $46.60 | 10926 |
| 2022-07-18 | 46.25 | $45.29 | 10816 |
| 2022-07-15 | 47.40 | $45.56 | 16900 |
| 2022-07-14 | 42.99 | $44.68 | 3300 |
| 2022-07-13 | 43.94 | $44.92 | 5300 |
| 2022-07-12 | 44.77 | $45.13 | 21819 |
| 2022-07-11 | 45.74 | $45.38 | 28623 |
| 2022-07-08 | 48.21 | $46.00 | 9808 |
| 2022-07-07 | 48.33 | $46.03 | 59726 |
| 2022-07-06 | 44.86 | $45.23 | 29900 |
| 2022-07-05 | 44.46 | $45.14 | 21500 |
| 2022-07-01 | 43.33 | $44.88 | 52627 |
| 2022-06-30 | 41.47 | $44.45 | 52600 |
| 2022-06-29 | 43.06 | $44.96 | 7030 |
| 2022-06-28 | 43.31 | $45.04 | 15700 |
| 2022-06-27 | 46.16 | $45.94 | 6600 |
| 2022-06-24 | 46.74 | $46.12 | 1600 |
| 2022-06-23 | 40.86 | $44.63 | 17726 |
| 2022-06-22 | 39.50 | $44.31 | 3845 |
| 2022-06-21 | 39.29 | $44.26 | 33300 |
| 2022-06-17 | 36.17 | $43.51 | 32300 |
| 2022-06-16 | 34.64 | $43.15 | 17500 |
| 2022-06-15 | 38.63 | $44.78 | 32148 |
| 2022-06-14 | 35.78 | $44.12 | 12700 |
| 2022-06-13 | 35.80 | $44.13 | 24715 |
| 2022-06-10 | 40.42 | $45.93 | 5300 |
| 2022-06-09 | 45.02 | $47.43 | 6138 |
| 2022-06-08 | 48.62 | $48.46 | 4200 |
| 2022-06-07 | 51.08 | $49.11 | 1500 |
| 2022-06-06 | 49.63 | $48.72 | 3000 |
| 2022-06-03 | 48.85 | $48.51 | 703 |
| 2022-06-02 | 51.51 | $49.25 | 39000 |
| 2022-06-01 | 48.07 | $48.30 | 25500 |
| 2022-05-31 | 49.72 | $48.77 | 3331 |
| 2022-05-27 | 50.75 | $49.06 | 35628 |
| 2022-05-26 | 46.72 | $47.94 | 12826 |
| 2022-05-25 | 42.23 | $46.82 | 15851 |
| 2022-05-24 | 39.41 | $46.17 | 18421 |
| 2022-05-23 | 41.05 | $46.73 | 39600 |
| 2022-05-20 | 37.29 | $45.88 | 335 |
| 2022-05-19 | 37.70 | $46.03 | 20411 |
| 2022-05-18 | 38.14 | $46.20 | 8008 |
| 2022-05-17 | 44.18 | $48.28 | 13603 |
| 2022-05-16 | 39.02 | $47.11 | 1700 |
| 2022-05-13 | 39.79 | $47.37 | 133200 |
| 2022-05-12 | 34.81 | $46.32 | 30133 |
| 2022-05-11 | 34.12 | $46.18 | 66300 |
| 2022-05-10 | 36.48 | $47.08 | 1000 |
| 2022-05-09 | 36.48 | $47.08 | 10700 |
| 2022-05-06 | 40.19 | $48.41 | 12847 |
| 2022-05-05 | 41.73 | $48.92 | 17400 |
| 2022-05-04 | 47.87 | $50.71 | 8800 |
| 2022-05-03 | 41.48 | $49.31 | 13014 |
| 2022-05-02 | 39.83 | $48.98 | 6400 |
| 2022-04-29 | 37.75 | $48.57 | 19800 |
| 2022-04-28 | 43.68 | $50.27 | 600 |
| 2022-04-27 | 37.54 | $49.15 | 35600 |
| 2022-04-26 | 37.31 | $49.11 | 16100 |
| 2022-04-25 | 42.65 | $50.53 | 13600 |
| 2022-04-22 | 39.95 | $50.06 | 5548 |
| 2022-04-21 | 46.50 | $51.54 | 7100 |
| 2022-04-20 | 50.84 | $52.35 | 8800 |
| 2022-04-19 | 49.96 | $52.19 | 4000 |
| 2022-04-18 | 44.31 | $51.23 | 20100 |
| 2022-04-14 | 44.76 | $51.32 | 24926 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.43
2026-07-23
Close Price
$86.68
Vol: 7619
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -90.43 | $86.68 | 7619 |
| 2026-07-22 | -44.40 | $87.69 | 2224 |
| 2026-07-21 | -34.85 | $87.92 | 11824 |
| 2026-07-20 | -78.42 | $86.87 | 12000 |
| 2026-07-17 | -65.15 | $87.19 | 2846 |
| 2026-07-16 | -29.05 | $88.06 | 5900 |
| 2026-07-15 | -17.84 | $88.33 | 8200 |
| 2026-07-14 | -24.48 | $88.17 | 7300 |
| 2026-07-13 | -41.47 | $87.69 | 8500 |
| 2026-07-10 | -7.60 | $88.44 | 7100 |
| 2026-07-09 | -18.02 | $87.96 | 7400 |
| 2026-07-08 | -40.09 | $86.98 | 3800 |
| 2026-07-07 | -32.88 | $87.30 | 7500 |
| 2026-07-06 | -15.32 | $88.08 | 11900 |
| 2026-07-02 | -27.70 | $87.53 | 8500 |
| 2026-07-01 | -18.24 | $87.95 | 5300 |
| 2026-06-30 | -5.41 | $88.52 | 14000 |
| 2026-06-29 | -18.79 | $87.82 | 8307 |
| 2026-06-26 | -39.44 | $86.93 | 4941 |
| 2026-06-25 | -32.02 | $87.25 | 8500 |
| 2026-06-24 | -45.01 | $86.69 | 18400 |
| 2026-06-23 | -45.24 | $86.68 | 2448 |
| 2026-06-22 | -13.92 | $88.03 | 9800 |
| 2026-06-18 | -15.08 | $87.98 | 8003 |
| 2026-06-17 | -38.37 | $86.70 | 13900 |
| 2026-06-16 | -16.64 | $87.73 | 4300 |
| 2026-06-15 | -5.19 | $88.33 | 24200 |
| 2026-06-12 | -22.51 | $86.87 | 8128 |
| 2026-06-11 | -32.91 | $86.38 | 7200 |
| 2026-06-10 | -75.80 | $84.36 | 22700 |
| 2026-06-09 | -50.74 | $85.54 | 8800 |
| 2026-06-08 | -44.37 | $85.84 | 6646 |
| 2026-06-05 | -53.29 | $85.42 | 22625 |
| 2026-06-04 | -3.61 | $87.76 | 7200 |
| 2026-06-03 | -9.83 | $87.44 | 3946 |
| 2026-06-02 | -1.45 | $87.82 | 5300 |
| 2026-06-01 | -2.51 | $87.33 | 4200 |
| 2026-05-29 | -4.32 | $87.21 | 3800 |
| 2026-05-28 | -0.53 | $87.06 | 7641 |
| 2026-05-27 | -4.31 | $86.68 | 10737 |
| 2026-05-26 | -1.77 | $86.67 | 37000 |
| 2026-05-22 | -4.93 | $85.57 | 7204 |
| 2026-05-21 | -13.47 | $85.05 | 7600 |
| 2026-05-20 | -20.97 | $84.71 | 7400 |
| 2026-05-19 | -52.76 | $83.27 | 3318 |
| 2026-05-18 | -36.87 | $83.99 | 4238 |
| 2026-05-15 | -32.01 | $84.21 | 3447 |
| 2026-05-14 | -5.30 | $85.42 | 2800 |
| 2026-05-13 | -4.25 | $84.86 | 2900 |
| 2026-05-12 | -12.29 | $84.42 | 11003 |
| 2026-05-11 | -6.74 | $84.69 | 5930 |
| 2026-05-08 | -1.21 | $84.82 | 12115 |
| 2026-05-07 | -12.69 | $83.97 | 8224 |
| 2026-05-06 | 0.00 | $84.56 | 4825 |
| 2026-05-05 | -3.31 | $82.94 | 14207 |
| 2026-05-04 | -13.52 | $81.91 | 26711 |
| 2026-05-01 | -6.41 | $82.53 | 6120 |
| 2026-04-30 | -0.11 | $82.39 | 11100 |
| 2026-04-29 | -10.01 | $81.44 | 9930 |
| 2026-04-28 | -6.99 | $81.64 | 1700 |
| 2026-04-27 | -0.55 | $82.25 | 23700 |
| 2026-04-24 | -1.10 | $82.19 | 5905 |
| 2026-04-23 | -4.49 | $81.60 | 4600 |
| 2026-04-22 | -2.91 | $81.75 | 11711 |
| 2026-04-21 | -8.62 | $81.14 | 1900 |
| 2026-04-20 | -1.84 | $81.54 | 19323 |
| 2026-04-17 | -1.35 | $81.59 | 11500 |
| 2026-04-16 | -1.23 | $80.24 | 23400 |
| 2026-04-15 | -0.92 | $80.02 | 10400 |
| 2026-04-14 | -0.36 | $79.75 | 5724 |
| 2026-04-13 | 0.00 | $78.81 | 7307 |
| 2026-04-10 | -5.28 | $78.03 | 9727 |
| 2026-04-09 | -1.14 | $78.32 | 17140 |
| 2026-04-08 | -3.13 | $77.57 | 4700 |
| 2026-04-07 | -36.47 | $75.03 | 21700 |
| 2026-04-06 | -35.60 | $75.08 | 36589 |
| 2026-04-02 | -42.06 | $74.71 | 4811 |
| 2026-04-01 | -49.69 | $74.65 | 11300 |
| 2026-03-31 | -63.24 | $73.93 | 6038 |
| 2026-03-30 | -96.24 | $71.65 | 37119 |
| 2026-03-27 | -98.62 | $72.05 | 13828 |
| 2026-03-26 | -94.87 | $73.31 | 13827 |
| 2026-03-25 | -73.88 | $74.72 | 10042 |
| 2026-03-24 | -79.91 | $74.33 | 12700 |
| 2026-03-23 | -79.13 | $74.38 | 5742 |
| 2026-03-20 | -94.75 | $73.37 | 7600 |
| 2026-03-19 | -91.85 | $74.43 | 15100 |
| 2026-03-18 | -96.73 | $74.47 | 14600 |
| 2026-03-17 | -76.35 | $75.53 | 6102 |
| 2026-03-16 | -83.65 | $75.15 | 28800 |
| 2026-03-13 | -97.69 | $74.42 | 9400 |
| 2026-03-12 | -95.20 | $74.80 | 27000 |
| 2026-03-11 | -69.60 | $76.20 | 13814 |
| 2026-03-10 | -67.03 | $76.34 | 22423 |
| 2026-03-09 | -63.64 | $76.54 | 26900 |
| 2026-03-06 | -97.00 | $75.83 | 47300 |
| 2026-03-05 | -75.54 | $77.26 | 15215 |
| 2026-03-04 | -52.99 | $78.09 | 10514 |
| 2026-03-03 | -69.02 | $77.50 | 11900 |
| 2026-03-02 | -60.00 | $78.42 | 37333 |
| 2026-02-27 | -75.70 | $78.42 | 2700 |
| 2026-02-26 | -46.73 | $79.04 | 14614 |
| 2026-02-25 | -30.37 | $79.39 | 11800 |
| 2026-02-24 | -58.88 | $78.78 | 15900 |
| 2026-02-23 | -85.05 | $78.22 | 33800 |
| 2026-02-20 | -34.58 | $79.30 | 40845 |
| 2026-02-19 | -62.15 | $78.71 | 20846 |
| 2026-02-18 | -34.91 | $79.08 | 19004 |
| 2026-02-17 | -46.67 | $78.57 | 17534 |
| 2026-02-13 | -50.48 | $78.45 | 4502 |
| 2026-02-12 | -58.41 | $78.20 | 11600 |
| 2026-02-11 | -16.19 | $79.53 | 11017 |
| 2026-02-10 | -20.32 | $79.40 | 12200 |
| 2026-02-09 | -6.67 | $79.83 | 13400 |
| 2026-02-06 | -0.35 | $79.72 | 307100 |
| 2026-02-05 | -53.68 | $78.15 | 23700 |
| 2026-02-04 | -29.41 | $78.81 | 11010 |
| 2026-02-03 | -21.69 | $79.02 | 34100 |
| 2026-02-02 | -4.10 | $79.46 | 22900 |
| 2026-01-30 | -23.10 | $78.59 | 13700 |
| 2026-01-29 | -4.73 | $79.12 | 10000 |
| 2026-01-28 | -6.08 | $79.08 | 16125 |
| 2026-01-27 | -6.74 | $78.93 | 8317 |
| 2026-01-26 | -15.67 | $78.56 | 8800 |
| 2026-01-23 | -29.85 | $78.18 | 29445 |
| 2026-01-22 | -17.91 | $78.50 | 7839 |
| 2026-01-21 | -29.92 | $78.15 | 14535 |
| 2026-01-20 | -72.99 | $76.94 | 10329 |
| 2026-01-16 | -14.72 | $78.46 | 5427 |
| 2026-01-15 | -11.47 | $78.51 | 13725 |
| 2026-01-14 | -18.91 | $78.02 | 20100 |
| 2026-01-13 | -10.89 | $78.30 | 61300 |
| 2026-01-12 | -1.72 | $78.62 | 6903 |
| 2026-01-09 | -3.72 | $78.55 | 3017 |
| 2026-01-08 | -10.28 | $78.07 | 13000 |
| 2026-01-07 | -14.33 | $77.94 | 7800 |
| 2026-01-06 | -2.22 | $78.27 | 9700 |
| 2026-01-05 | -12.11 | $77.44 | 20620 |
| 2026-01-02 | -32.30 | $76.72 | 10509 |
| 2025-12-31 | -50.89 | $76.30 | 3500 |
| 2025-12-30 | -24.78 | $76.89 | 5935 |
| 2025-12-29 | -17.26 | $77.06 | 3847 |
| 2025-12-26 | -3.54 | $77.37 | 4300 |
| 2025-12-24 | -6.61 | $77.30 | 2500 |
| 2025-12-23 | -13.35 | $77.02 | 13800 |
| 2025-12-22 | -13.48 | $76.88 | 13446 |
| 2025-12-19 | -18.61 | $76.43 | 9000 |
| 2025-12-18 | -29.03 | $75.81 | 14000 |
| 2025-12-17 | -40.00 | $75.19 | 8500 |
| 2025-12-16 | -25.66 | $76.00 | 3557 |
| 2025-12-15 | -17.35 | $76.47 | 4929 |
| 2025-12-12 | -15.22 | $76.59 | 5200 |
| 2025-12-11 | -1.06 | $77.39 | 2332 |
| 2025-12-10 | 0.00 | $77.07 | 3516 |
| 2025-12-09 | -10.91 | $76.13 | 18332 |
| 2025-12-08 | -11.32 | $76.11 | 18500 |
| 2025-12-05 | -5.97 | $76.37 | 6947 |
| 2025-12-04 | -3.82 | $76.08 | 8835 |
| 2025-12-03 | -0.69 | $76.11 | 15800 |
| 2025-12-02 | -2.98 | $75.71 | 3700 |
| 2025-12-01 | -8.02 | $75.47 | 10847 |
| 2025-11-28 | 0.00 | $75.79 | 11269 |
| 2025-11-26 | -6.08 | $75.51 | 11300 |
| 2025-11-25 | -19.60 | $75.00 | 16500 |
| 2025-11-24 | -47.24 | $73.90 | 4700 |
| 2025-11-21 | -72.61 | $72.89 | 7900 |
| 2025-11-20 | -100.00 | $71.80 | 11445 |
| 2025-11-19 | -81.84 | $72.85 | 9409 |
| 2025-11-18 | -87.43 | $72.65 | 4000 |
| 2025-11-17 | -91.56 | $72.96 | 3700 |
| 2025-11-14 | -70.94 | $73.90 | 3639 |
| 2025-11-13 | -53.11 | $74.07 | 6700 |
| 2025-11-12 | -13.98 | $75.33 | 12200 |
| 2025-11-11 | -21.43 | $75.09 | 8472 |
| 2025-11-10 | -22.43 | $74.95 | 9600 |
| 2025-11-07 | -50.00 | $73.93 | 12022 |
| 2025-11-06 | -48.28 | $73.82 | 9600 |
| 2025-11-05 | -27.09 | $74.68 | 9400 |
| 2025-11-04 | -41.38 | $74.10 | 19400 |
| 2025-11-03 | -25.37 | $74.75 | 4130 |
| 2025-10-31 | -23.15 | $74.84 | 11402 |
| 2025-10-30 | -27.09 | $74.68 | 15005 |
| 2025-10-29 | -11.82 | $75.30 | 12224 |
| 2025-10-28 | -3.32 | $75.50 | 11724 |
| 2025-10-27 | -1.07 | $75.41 | 10100 |
| 2025-10-24 | -3.88 | $74.69 | 12000 |
| 2025-10-23 | -17.75 | $73.99 | 4200 |
| 2025-10-22 | -30.07 | $73.65 | 53131 |
| 2025-10-21 | -7.97 | $74.26 | 3917 |
| 2025-10-20 | -16.67 | $74.02 | 32800 |
| 2025-10-17 | -47.83 | $73.16 | 32800 |
| 2025-10-16 | -61.96 | $72.77 | 2300 |
| 2025-10-15 | -39.86 | $73.38 | 3231 |
| 2025-10-14 | -50.00 | $73.10 | 15306 |
| 2025-10-13 | -58.33 | $72.87 | 8700 |
| 2025-10-10 | -100.00 | $71.72 | 9543 |
| 2025-10-09 | -36.73 | $73.76 | 5700 |
| 2025-10-08 | -18.88 | $74.11 | 4712 |
| 2025-10-07 | -36.97 | $73.70 | 11800 |
| 2025-10-06 | -11.22 | $74.24 | 26200 |
| 2025-10-03 | -21.10 | $74.02 | 27116 |
| 2025-10-02 | -11.40 | $73.96 | 26202 |
| 2025-10-01 | -16.74 | $73.80 | 3300 |
| 2025-09-30 | -22.68 | $73.57 | 10300 |
| 2025-09-29 | -24.62 | $73.38 | 1644 |
| 2025-09-26 | -28.31 | $73.26 | 12700 |
| 2025-09-25 | -42.15 | $72.81 | 9812 |
| 2025-09-24 | -30.15 | $73.20 | 7800 |
| 2025-09-23 | -19.69 | $73.54 | 5000 |
| 2025-09-22 | -2.77 | $74.09 | 9000 |
| 2025-09-19 | -7.53 | $73.93 | 48400 |
| 2025-09-18 | -2.87 | $73.89 | 45900 |
| 2025-09-17 | -10.30 | $73.20 | 24200 |
| 2025-09-16 | -7.43 | $73.24 | 22220 |
| 2025-09-15 | -3.72 | $73.35 | 19100 |
| 2025-09-12 | -8.93 | $73.15 | 18384 |
| 2025-09-11 | -0.34 | $73.40 | 31202 |
| 2025-09-10 | -21.46 | $72.55 | 14826 |
| 2025-09-09 | -18.39 | $72.63 | 20128 |
| 2025-09-08 | -17.91 | $72.58 | 2800 |
| 2025-09-05 | -23.31 | $72.42 | 7100 |
| 2025-09-04 | 0.00 | $72.63 | 1844 |
| 2025-09-03 | -20.07 | $71.79 | 8923 |
| 2025-09-02 | -29.25 | $71.47 | 5800 |
| 2025-08-29 | -16.33 | $71.85 | 2800 |
| 2025-08-28 | -0.79 | $72.30 | 4415 |
| 2025-08-27 | -0.55 | $72.16 | 11600 |
| 2025-08-26 | -7.44 | $71.90 | 4600 |
| 2025-08-25 | -12.40 | $71.72 | 4732 |
| 2025-08-22 | -4.68 | $72.00 | 7800 |
| 2025-08-21 | -37.39 | $70.65 | 4100 |
| 2025-08-20 | -28.78 | $70.94 | 1900 |
| 2025-08-19 | -22.85 | $71.14 | 3830 |
| 2025-08-18 | -13.95 | $71.44 | 4100 |
| 2025-08-15 | -15.43 | $71.39 | 4025 |
| 2025-08-14 | -4.15 | $71.77 | 10600 |
| 2025-08-13 | 0.00 | $71.91 | 4600 |
| 2025-08-12 | 0.00 | $71.34 | 3900 |
| 2025-08-11 | -21.28 | $70.15 | 1824 |
| 2025-08-08 | -12.77 | $70.35 | 4731 |
| 2025-08-07 | -33.62 | $69.86 | 7500 |
| 2025-08-06 | -29.36 | $69.96 | 11900 |
| 2025-08-05 | -45.96 | $69.57 | 6719 |
| 2025-08-04 | -33.62 | $69.86 | 5935 |
| 2025-08-01 | -82.13 | $68.72 | 5608 |
| 2025-07-31 | -37.02 | $69.78 | 6500 |
| 2025-07-30 | -27.23 | $70.01 | 4200 |
| 2025-07-29 | -16.17 | $70.27 | 600 |
| 2025-07-28 | -6.81 | $70.49 | 3541 |
| 2025-07-25 | -2.90 | $70.57 | 6738 |
| 2025-07-24 | -11.56 | $70.21 | 8020 |
| 2025-07-23 | 0.00 | $70.41 | 3600 |
| 2025-07-22 | -1.66 | $69.92 | 3928 |
| 2025-07-21 | -10.26 | $69.54 | 12700 |
| 2025-07-18 | -11.69 | $69.48 | 3900 |
| 2025-07-17 | -9.55 | $69.57 | 17024 |
| 2025-07-16 | -20.76 | $69.10 | 7700 |
| 2025-07-15 | -25.06 | $68.92 | 5900 |
| 2025-07-14 | -12.41 | $69.45 | 7100 |
| 2025-07-11 | -14.56 | $69.36 | 15800 |
| 2025-07-10 | -4.53 | $69.78 | 6000 |
| 2025-07-09 | -7.62 | $69.54 | 6100 |
| 2025-07-08 | -17.44 | $69.14 | 13400 |
| 2025-07-07 | -17.94 | $69.12 | 6000 |
| 2025-07-03 | -2.17 | $69.76 | 6534 |
| 2025-07-02 | 0.00 | $69.26 | 9532 |
| 2025-07-01 | -5.52 | $68.91 | 11612 |
| 2025-06-30 | 0.00 | $68.60 | 14800 |
| 2025-06-27 | -6.57 | $68.22 | 7000 |
| 2025-06-26 | -0.34 | $67.86 | 20200 |
| 2025-06-25 | -11.83 | $67.26 | 8900 |
| 2025-06-24 | -2.05 | $67.34 | 31411 |
| 2025-06-23 | -11.71 | $66.72 | 21700 |
| 2025-06-20 | -33.23 | $66.04 | 9000 |
| 2025-06-18 | -31.65 | $66.09 | 6500 |
| 2025-06-17 | -35.13 | $65.98 | 2000 |
| 2025-06-16 | -12.97 | $66.68 | 13519 |
| 2025-06-13 | -40.19 | $65.82 | 7700 |
| 2025-06-12 | -8.23 | $66.83 | 8100 |
| 2025-06-11 | -13.92 | $66.65 | 11742 |
| 2025-06-10 | -1.91 | $67.01 | 9900 |
| 2025-06-09 | -6.51 | $66.66 | 8839 |
| 2025-06-06 | -2.39 | $66.59 | 10100 |
| 2025-06-05 | -15.95 | $65.85 | 13606 |
| 2025-06-04 | -8.99 | $66.05 | 20200 |
| 2025-06-03 | -6.68 | $66.15 | 11713 |
| 2025-06-02 | -18.66 | $65.63 | 6025 |
| 2025-05-30 | -21.89 | $65.49 | 12124 |
| 2025-05-29 | -20.70 | $65.50 | 11725 |
| 2025-05-28 | -18.23 | $65.29 | 20700 |
| 2025-05-27 | -11.25 | $65.73 | 9300 |
| 2025-05-23 | -33.12 | $64.35 | 11537 |
| 2025-05-22 | -23.93 | $64.93 | 7731 |
| 2025-05-21 | -22.29 | $64.96 | 9400 |
| 2025-05-20 | -3.13 | $66.22 | 13300 |
| 2025-05-19 | -0.60 | $66.39 | 19833 |
| 2025-05-16 | -0.41 | $66.40 | 19240 |
| 2025-05-15 | -0.75 | $65.90 | 24100 |
| 2025-05-14 | -2.92 | $65.68 | 18700 |
| 2025-05-13 | -1.84 | $65.78 | 32224 |
| 2025-05-12 | -0.12 | $65.36 | 13631 |
| 2025-05-09 | -7.64 | $62.98 | 49830 |
| 2025-05-08 | -6.90 | $63.03 | 5000 |
| 2025-05-07 | -7.77 | $62.49 | 25700 |
| 2025-05-06 | -10.10 | $62.27 | 16824 |
| 2025-05-05 | -4.88 | $62.72 | 2513 |
| 2025-05-02 | -1.74 | $62.99 | 11208 |
| 2025-05-01 | -6.59 | $61.90 | 7904 |
| 2025-04-30 | -18.67 | $61.63 | 3400 |
| 2025-04-29 | -19.70 | $61.54 | 3127 |
| 2025-04-28 | -23.14 | $61.24 | 10800 |
| 2025-04-25 | -25.85 | $61.10 | 12515 |
| 2025-04-24 | -29.02 | $61.06 | 18700 |
| 2025-04-23 | -48.08 | $59.68 | 22600 |
| 2025-04-22 | -57.66 | $58.73 | 12500 |
| 2025-04-21 | -72.58 | $57.25 | 20029 |
| 2025-04-17 | -59.78 | $58.52 | 11046 |
| 2025-04-16 | -62.40 | $58.26 | 39800 |
| 2025-04-15 | -49.50 | $59.54 | 16200 |
| 2025-04-14 | -47.98 | $59.69 | 13500 |
| 2025-04-11 | -53.43 | $59.15 | 29137 |
| 2025-04-10 | -61.69 | $58.33 | 16500 |
| 2025-04-09 | -40.42 | $60.44 | 69101 |
| 2025-04-08 | -93.04 | $55.22 | 37700 |
| 2025-04-07 | -84.00 | $56.21 | 49200 |
| 2025-04-04 | -99.63 | $56.48 | 12200 |
| 2025-04-03 | -99.80 | $59.63 | 9342 |
| 2025-04-02 | -42.67 | $63.25 | 15100 |
| 2025-04-01 | -64.25 | $62.59 | 14916 |
| 2025-03-31 | -69.63 | $62.36 | 13800 |
| 2025-03-28 | -87.87 | $62.03 | 4300 |
| 2025-03-27 | -63.95 | $63.41 | 7000 |
| 2025-03-26 | -59.62 | $63.66 | 6600 |
| 2025-03-25 | -51.40 | $64.28 | 27200 |
| 2025-03-24 | -49.09 | $64.42 | 43306 |
| 2025-03-21 | -71.04 | $63.12 | 11101 |
| 2025-03-20 | -75.31 | $63.11 | 27700 |
| 2025-03-19 | -73.25 | $63.28 | 18500 |
| 2025-03-18 | -83.14 | $62.64 | 15308 |
| 2025-03-17 | -74.39 | $63.32 | 11600 |
| 2025-03-14 | -80.95 | $62.81 | 18220 |
| 2025-03-13 | -98.46 | $61.45 | 44100 |
| 2025-03-12 | -91.82 | $62.48 | 29100 |
| 2025-03-11 | -93.07 | $62.39 | 12500 |
| 2025-03-10 | -92.79 | $62.92 | 12600 |
| 2025-03-07 | -82.67 | $64.71 | 16149 |
| 2025-03-06 | -93.50 | $64.35 | 26641 |
| 2025-03-05 | -74.80 | $65.30 | 10340 |
| 2025-03-04 | -89.17 | $64.57 | 8605 |
| 2025-03-03 | -98.37 | $65.49 | 15323 |
| 2025-02-28 | -71.78 | $66.73 | 5500 |
| 2025-02-27 | -100.00 | $65.83 | 16200 |
| 2025-02-26 | -85.91 | $66.79 | 10302 |
| 2025-02-25 | -85.23 | $66.81 | 20800 |
| 2025-02-24 | -99.16 | $67.00 | 87314 |
| 2025-02-21 | -88.99 | $67.33 | 8000 |
| 2025-02-20 | -32.60 | $68.61 | 16300 |
| 2025-02-19 | -12.78 | $69.06 | 7134 |
| 2025-02-18 | -14.98 | $69.01 | 22120 |
| 2025-02-14 | -25.99 | $68.76 | 24436 |
| 2025-02-13 | -30.40 | $68.66 | 10400 |
| 2025-02-12 | -58.90 | $67.96 | 23700 |
| 2025-02-11 | -31.41 | $68.21 | 3400 |
| 2025-02-10 | -25.74 | $68.22 | 3100 |
| 2025-02-07 | -30.98 | $67.99 | 6309 |
| 2025-02-06 | -13.67 | $68.75 | 3500 |
| 2025-02-05 | -19.13 | $68.51 | 1600 |
| 2025-02-04 | -25.28 | $68.24 | 9400 |
| 2025-02-03 | -34.85 | $67.82 | 9332 |
| 2025-01-31 | -20.05 | $68.47 | 8600 |
| 2025-01-30 | -6.89 | $68.88 | 28544 |
| 2025-01-29 | -14.96 | $68.54 | 8800 |
| 2025-01-28 | -11.40 | $68.69 | 10332 |
| 2025-01-27 | -20.43 | $68.31 | 11345 |
| 2025-01-24 | -6.65 | $68.89 | 9800 |
| 2025-01-23 | 0.00 | $69.08 | 11043 |
| 2025-01-22 | -2.83 | $68.74 | 5200 |
| 2025-01-21 | -1.15 | $68.41 | 18114 |
| 2025-01-17 | -21.76 | $67.80 | 20600 |
| 2025-01-16 | -42.49 | $67.18 | 22748 |
| 2025-01-15 | -45.39 | $67.27 | 22800 |
| 2025-01-14 | -76.51 | $65.97 | 9000 |
| 2025-01-13 | -83.37 | $65.69 | 4301 |
| 2025-01-10 | -95.10 | $65.56 | 23200 |
| 2025-01-08 | -73.96 | $66.60 | 17800 |
| 2025-01-07 | -74.81 | $66.60 | 10600 |
| 2025-01-06 | -60.30 | $67.20 | 34100 |
| 2025-01-03 | -71.36 | $66.76 | 6100 |
| 2025-01-02 | -91.11 | $65.96 | 8200 |
| 2024-12-31 | -93.14 | $66.12 | 9405 |
| 2024-12-30 | -84.96 | $66.43 | 50421 |
| 2024-12-27 | -68.87 | $67.04 | 700 |
| 2024-12-26 | -47.76 | $67.84 | 600 |
| 2024-12-24 | -53.03 | $67.64 | 8900 |
| 2024-12-23 | -69.39 | $67.02 | 14500 |
| 2024-12-20 | -78.89 | $66.66 | 5736 |
| 2024-12-19 | -100.00 | $66.06 | 12200 |
| 2024-12-18 | -100.00 | $66.36 | 8300 |
| 2024-12-17 | -38.13 | $68.43 | 2900 |
| 2024-12-16 | -18.75 | $69.05 | 9200 |
| 2024-12-13 | -25.00 | $68.85 | 12449 |
| 2024-12-12 | -20.00 | $69.01 | 8700 |
| 2024-12-11 | -9.69 | $69.34 | 6100 |
| 2024-12-10 | -26.56 | $68.80 | 9823 |
| 2024-12-09 | -16.56 | $69.12 | 2648 |
| 2024-12-06 | -2.50 | $69.57 | 19000 |
| 2024-12-05 | -10.31 | $69.32 | 8013 |
| 2024-12-04 | 0.00 | $69.59 | 4211 |
| 2024-12-03 | -4.43 | $69.28 | 5400 |
| 2024-12-02 | -1.64 | $69.40 | 53400 |
| 2024-11-29 | -2.96 | $69.18 | 900 |
| 2024-11-27 | -8.21 | $68.84 | 9200 |
| 2024-11-26 | -2.59 | $69.10 | 9200 |
| 2024-11-25 | -4.32 | $69.02 | 7900 |
| 2024-11-22 | -9.23 | $68.23 | 11909 |
| 2024-11-21 | -22.69 | $67.69 | 16147 |
| 2024-11-20 | -38.90 | $67.04 | 10800 |
| 2024-11-19 | -38.65 | $67.05 | 28300 |
| 2024-11-18 | -39.90 | $67.00 | 17020 |
| 2024-11-15 | -45.64 | $66.77 | 11448 |
| 2024-11-14 | -25.94 | $67.56 | 6500 |
| 2024-11-13 | -15.71 | $67.97 | 2900 |
| 2024-11-12 | -12.47 | $68.10 | 20900 |
| 2024-11-11 | -3.74 | $68.45 | 700 |
| 2024-11-08 | -4.71 | $68.23 | 7800 |
| 2024-11-07 | -3.62 | $68.05 | 9435 |
| 2024-11-06 | -0.31 | $67.81 | 3815 |
| 2024-11-05 | -53.40 | $65.48 | 23800 |
| 2024-11-04 | -96.46 | $64.59 | 1836 |
| 2024-11-01 | -75.54 | $64.74 | 3600 |
| 2024-10-31 | -79.83 | $64.64 | 4600 |
| 2024-10-30 | -34.73 | $65.67 | 2100 |
| 2024-10-29 | -29.71 | $65.79 | 7800 |
| 2024-10-28 | -30.96 | $65.76 | 6400 |
| 2024-10-25 | -51.05 | $65.28 | 3539 |
| 2024-10-24 | -43.51 | $65.46 | 3440 |
| 2024-10-23 | -53.14 | $65.23 | 10217 |
| 2024-10-22 | -28.45 | $65.82 | 11200 |
| 2024-10-21 | -26.78 | $65.86 | 5900 |
| 2024-10-18 | -4.60 | $66.39 | 2607 |
| 2024-10-17 | -9.62 | $66.27 | 8205 |
| 2024-10-16 | -9.62 | $66.27 | 2900 |
| 2024-10-15 | -23.87 | $65.92 | 17300 |
| 2024-10-14 | -3.78 | $66.28 | 14000 |
| 2024-10-11 | -0.49 | $65.74 | 5800 |
| 2024-10-10 | -21.23 | $65.06 | 4229 |
| 2024-10-09 | -6.55 | $65.32 | 10941 |
| 2024-10-08 | -16.08 | $64.82 | 6820 |
| 2024-10-07 | -28.44 | $64.29 | 8400 |
| 2024-10-04 | -13.29 | $64.94 | 5847 |
| 2024-10-03 | -27.27 | $64.34 | 4548 |
| 2024-10-02 | -21.91 | $64.57 | 20200 |
| 2024-10-01 | -20.28 | $64.64 | 7300 |
| 2024-09-30 | -4.90 | $65.30 | 5300 |
| 2024-09-27 | -9.09 | $65.12 | 21019 |
| 2024-09-26 | -6.64 | $65.16 | 25400 |
| 2024-09-25 | -19.43 | $64.62 | 17201 |
| 2024-09-24 | -13.03 | $64.89 | 8212 |
| 2024-09-23 | -14.22 | $64.84 | 12347 |
| 2024-09-20 | -13.03 | $64.89 | 4700 |
| 2024-09-19 | -5.45 | $65.21 | 39028 |
| 2024-09-18 | -15.43 | $64.07 | 1900 |
| 2024-09-17 | -10.88 | $64.17 | 6800 |
| 2024-09-16 | -12.22 | $63.95 | 6122 |
| 2024-09-13 | -17.68 | $63.78 | 5208 |
| 2024-09-12 | -41.16 | $63.05 | 10125 |
| 2024-09-11 | -56.59 | $62.57 | 7933 |
| 2024-09-10 | -66.76 | $62.06 | 3100 |
| 2024-09-09 | -60.93 | $61.96 | 6000 |
| 2024-09-06 | -71.92 | $61.41 | 7932 |
| 2024-09-05 | -39.66 | $62.45 | 7920 |
| 2024-09-04 | -29.73 | $62.76 | 6500 |
| 2024-09-03 | -27.65 | $62.87 | 12400 |
| 2024-08-30 | -0.81 | $64.28 | 2511 |
| 2024-08-29 | -9.76 | $63.73 | 14934 |
| 2024-08-28 | -11.87 | $63.60 | 19427 |
| 2024-08-27 | -6.99 | $63.90 | 16900 |
| 2024-08-26 | -6.18 | $63.95 | 18900 |
| 2024-08-23 | -0.33 | $64.14 | 4900 |
| 2024-08-22 | -12.12 | $63.11 | 11626 |
| 2024-08-21 | -1.25 | $63.72 | 4700 |
| 2024-08-20 | -9.63 | $63.25 | 34628 |
| 2024-08-19 | -6.95 | $63.40 | 5100 |
| 2024-08-16 | -16.58 | $62.86 | 3700 |
| 2024-08-15 | -20.68 | $62.63 | 7400 |
| 2024-08-14 | -43.12 | $61.57 | 5924 |
| 2024-08-13 | -45.97 | $61.40 | 3947 |
| 2024-08-12 | -65.47 | $60.49 | 10400 |
| 2024-08-09 | -62.78 | $60.67 | 14308 |
| 2024-08-08 | -65.77 | $60.47 | 11300 |
| 2024-08-07 | -87.00 | $59.05 | 6000 |
| 2024-08-06 | -78.03 | $59.65 | 9146 |
| 2024-08-05 | -87.59 | $59.01 | 11144 |
| 2024-08-02 | -92.60 | $60.74 | 4723 |
| 2024-08-01 | -89.90 | $62.20 | 5900 |
| 2024-07-31 | -49.65 | $63.47 | 5319 |
| 2024-07-30 | -63.53 | $62.78 | 8414 |
| 2024-07-29 | -60.60 | $62.84 | 7048 |
| 2024-07-26 | -62.69 | $62.77 | 2627 |
| 2024-07-25 | -84.18 | $62.05 | 3210 |
| 2024-07-24 | -82.69 | $62.10 | 4900 |
| 2024-07-23 | -40.60 | $63.51 | 7100 |
| 2024-07-22 | -38.81 | $63.57 | 10600 |
| 2024-07-19 | -62.09 | $62.79 | 1942 |
| 2024-07-18 | -45.97 | $63.33 | 6903 |
| 2024-07-17 | -28.06 | $63.93 | 3836 |
| 2024-07-16 | 0.00 | $64.87 | 12610 |
| 2024-07-15 | -9.46 | $64.00 | 12220 |
| 2024-07-12 | -9.22 | $63.69 | 4247 |
| 2024-07-11 | -4.29 | $63.36 | 18219 |
| 2024-07-10 | 0.00 | $63.30 | 6429 |
| 2024-07-09 | -8.74 | $62.57 | 9241 |
| 2024-07-08 | -4.50 | $62.60 | 7800 |
| 2024-07-05 | 0.00 | $62.47 | 3400 |
| 2024-07-03 | -5.71 | $62.27 | 5108 |
| 2024-07-02 | -12.81 | $62.11 | 8400 |
| 2024-07-01 | -29.41 | $61.77 | 17300 |
| 2024-06-28 | -25.73 | $61.75 | 8700 |
| 2024-06-27 | -23.65 | $61.80 | 7933 |
| 2024-06-26 | -21.99 | $61.84 | 9216 |
| 2024-06-25 | -24.48 | $61.78 | 10700 |
| 2024-06-24 | -22.82 | $61.82 | 24600 |
| 2024-06-21 | -15.35 | $62.00 | 15200 |
| 2024-06-20 | -12.45 | $62.07 | 18619 |
| 2024-06-18 | -2.15 | $62.24 | 17600 |
| 2024-06-17 | -4.44 | $62.11 | 17947 |
| 2024-06-14 | -33.03 | $61.44 | 11011 |
| 2024-06-13 | -16.74 | $61.80 | 15608 |
| 2024-06-12 | -18.10 | $61.77 | 25624 |
| 2024-06-11 | -24.53 | $61.16 | 40700 |
| 2024-06-10 | -23.90 | $61.17 | 11600 |
| 2024-06-07 | -33.96 | $61.01 | 19721 |
| 2024-06-06 | -26.09 | $61.13 | 12200 |
| 2024-06-05 | -16.09 | $61.27 | 8914 |
| 2024-06-04 | -59.20 | $60.52 | 8732 |
| 2024-06-03 | -42.19 | $60.74 | 7600 |
| 2024-05-31 | -29.44 | $60.82 | 7545 |
| 2024-05-30 | -32.87 | $60.37 | 9027 |
| 2024-05-29 | -32.43 | $60.35 | 15534 |
| 2024-05-28 | -17.84 | $60.89 | 5800 |
| 2024-05-24 | -11.62 | $61.12 | 14301 |
| 2024-05-23 | -27.03 | $60.55 | 9609 |
| 2024-05-22 | -11.28 | $61.11 | 17401 |
| 2024-05-21 | -5.38 | $61.34 | 19600 |
| 2024-05-20 | -6.92 | $61.28 | 6500 |
| 2024-05-17 | -6.39 | $61.29 | 17600 |
| 2024-05-16 | -6.94 | $61.25 | 15700 |
| 2024-05-15 | 0.00 | $61.47 | 2900 |
| 2024-05-14 | 0.00 | $60.80 | 12200 |
| 2024-05-13 | -10.36 | $60.43 | 8446 |
| 2024-05-10 | -3.56 | $60.48 | 9100 |
| 2024-05-09 | 0.00 | $60.33 | 7600 |
| 2024-05-08 | -6.53 | $59.95 | 15610 |
| 2024-05-07 | -6.53 | $59.95 | 7524 |
| 2024-05-06 | -20.66 | $59.88 | 3824 |
| 2024-05-03 | -40.12 | $59.23 | 19500 |
| 2024-05-02 | -60.78 | $58.54 | 19410 |
| 2024-05-01 | -84.02 | $57.85 | 17326 |
| 2024-04-30 | -80.93 | $57.97 | 17700 |
| 2024-04-29 | -55.15 | $58.97 | 3600 |
| 2024-04-26 | -62.62 | $58.83 | 19138 |
| 2024-04-25 | -74.53 | $58.32 | 16800 |
| 2024-04-24 | -66.36 | $58.67 | 14500 |
| 2024-04-23 | -67.76 | $58.61 | 3200 |
| 2024-04-22 | -84.35 | $57.90 | 10600 |
| 2024-04-19 | -96.26 | $57.39 | 15213 |
| 2024-04-18 | -98.72 | $57.66 | 18113 |
| 2024-04-17 | -100.00 | $57.74 | 16319 |
| 2024-04-16 | -96.51 | $58.19 | 6700 |
| 2024-04-15 | -94.51 | $58.41 | 3800 |
| 2024-04-12 | -93.58 | $59.03 | 14000 |
| 2024-04-11 | -71.96 | $59.97 | 6944 |
| 2024-04-10 | -85.98 | $59.67 | 9300 |
| 2024-04-09 | -47.20 | $60.50 | 7945 |
| 2024-04-08 | -51.40 | $60.41 | 2000 |
| 2024-04-05 | -52.80 | $60.38 | 6800 |
| 2024-04-04 | -78.50 | $59.83 | 7800 |
| 2024-04-03 | -41.59 | $60.62 | 4729 |
| 2024-04-02 | -44.59 | $60.52 | 8905 |
| 2024-04-01 | -15.77 | $61.16 | 35307 |
| 2024-03-28 | -1.38 | $61.43 | 5100 |
| 2024-03-27 | 0.00 | $61.26 | 9400 |
| 2024-03-26 | -29.65 | $60.58 | 21400 |
| 2024-03-25 | -26.11 | $60.66 | 28700 |
| 2024-03-22 | -17.26 | $60.86 | 33900 |
| 2024-03-21 | -6.64 | $61.10 | 7128 |
| 2024-03-20 | 0.00 | $60.77 | 1700 |
| 2024-03-19 | -18.84 | $60.06 | 9628 |
| 2024-03-18 | -29.45 | $59.75 | 9536 |
| 2024-03-15 | -36.64 | $59.54 | 14506 |
| 2024-03-14 | -27.40 | $59.81 | 109028 |
| 2024-03-13 | -14.73 | $60.18 | 17100 |
| 2024-03-12 | -9.45 | $60.30 | 13929 |
| 2024-03-11 | -25.30 | $59.78 | 13824 |
| 2024-03-08 | -22.26 | $59.88 | 12612 |
| 2024-03-07 | 0.00 | $60.25 | 17000 |
| 2024-03-06 | -14.80 | $59.69 | 8425 |
| 2024-03-05 | -23.10 | $59.46 | 30900 |
| 2024-03-04 | -6.92 | $59.90 | 35800 |
| 2024-03-01 | -0.71 | $59.95 | 10700 |
| 2024-02-29 | -2.71 | $59.47 | 19600 |
| 2024-02-28 | -5.15 | $59.18 | 36300 |
| 2024-02-27 | 0.00 | $59.32 | 19100 |
| 2024-02-26 | -6.34 | $59.11 | 4217 |
| 2024-02-23 | -1.12 | $59.24 | 4700 |
| 2024-02-22 | -2.33 | $59.12 | 6800 |
| 2024-02-21 | -34.82 | $58.06 | 1900 |
| 2024-02-20 | -34.38 | $58.07 | 11127 |
| 2024-02-16 | -18.30 | $58.43 | 7900 |
| 2024-02-15 | -0.71 | $58.82 | 8500 |
| 2024-02-14 | -14.71 | $58.34 | 8123 |
| 2024-02-13 | -31.08 | $57.69 | 9200 |
| 2024-02-12 | -1.89 | $58.77 | 914 |
| 2024-02-09 | -0.29 | $58.57 | 4300 |
| 2024-02-08 | -0.67 | $58.10 | 7500 |
| 2024-02-07 | -2.76 | $57.96 | 21337 |
| 2024-02-06 | -13.72 | $57.53 | 6200 |
| 2024-02-05 | -17.69 | $57.42 | 7435 |
| 2024-02-02 | -3.06 | $57.82 | 10101 |
| 2024-02-01 | -18.48 | $57.21 | 12400 |
| 2024-01-31 | -39.13 | $56.64 | 10611 |
| 2024-01-30 | -1.81 | $57.67 | 5200 |
| 2024-01-29 | 0.00 | $57.72 | 3200 |
| 2024-01-26 | -6.56 | $57.24 | 6900 |
| 2024-01-25 | -5.33 | $57.27 | 14104 |
| 2024-01-24 | -18.85 | $56.94 | 26800 |
| 2024-01-23 | -5.91 | $57.03 | 14700 |
| 2024-01-22 | -2.36 | $57.03 | 6839 |
| 2024-01-19 | -4.12 | $56.59 | 19548 |
| 2024-01-18 | -37.84 | $55.88 | 12121 |
| 2024-01-17 | -72.97 | $55.36 | 11500 |
| 2024-01-16 | -51.35 | $55.68 | 9223 |
| 2024-01-12 | -40.54 | $55.84 | 1834 |
| 2024-01-11 | -22.37 | $55.93 | 13800 |
| 2024-01-10 | -19.25 | $55.98 | 4228 |
| 2024-01-09 | -28.95 | $55.67 | 9400 |
| 2024-01-08 | -20.34 | $55.84 | 2643 |
| 2024-01-05 | -42.37 | $55.08 | 8640 |
| 2024-01-04 | -42.65 | $54.96 | 15700 |
| 2024-01-03 | -39.48 | $55.07 | 8700 |
| 2024-01-02 | -17.87 | $55.82 | 21022 |
| 2023-12-29 | -6.60 | $56.19 | 16433 |
| 2023-12-28 | -0.49 | $56.42 | 7432 |
| 2023-12-27 | -0.99 | $56.36 | 49512 |
| 2023-12-26 | -1.22 | $56.25 | 5500 |
| 2023-12-22 | -5.32 | $55.95 | 20137 |
| 2023-12-21 | -8.35 | $55.83 | 5600 |
| 2023-12-20 | -25.32 | $55.16 | 25818 |
| 2023-12-19 | -0.26 | $55.99 | 22100 |
| 2023-12-18 | -8.83 | $55.51 | 7100 |
| 2023-12-15 | -6.00 | $55.61 | 15943 |
| 2023-12-14 | -2.14 | $55.76 | 7500 |
| 2023-12-13 | -1.15 | $55.08 | 6711 |
| 2023-12-12 | -2.18 | $54.21 | 10800 |
| 2023-12-11 | 0.00 | $54.04 | 7702 |
| 2023-12-08 | -1.03 | $53.71 | 14210 |
| 2023-12-07 | -3.66 | $53.46 | 14102 |
| 2023-12-06 | -16.45 | $52.97 | 21243 |
| 2023-12-05 | -6.18 | $53.11 | 14800 |
| 2023-12-04 | -0.56 | $53.31 | 4808 |
| 2023-12-01 | 0.00 | $53.33 | 7600 |
| 2023-11-30 | -2.79 | $52.73 | 4000 |
| 2023-11-29 | -8.16 | $52.45 | 22339 |
| 2023-11-28 | -3.56 | $52.35 | 8600 |
| 2023-11-27 | -2.13 | $52.41 | 19435 |
| 2023-11-24 | -1.11 | $52.46 | 6634 |
| 2023-11-22 | -2.22 | $52.40 | 4900 |
| 2023-11-21 | -5.10 | $52.14 | 5800 |
| 2023-11-20 | -1.32 | $52.34 | 16900 |
| 2023-11-17 | -4.53 | $51.97 | 6800 |
| 2023-11-16 | -8.66 | $51.76 | 11742 |
| 2023-11-15 | -5.51 | $51.92 | 17100 |
| 2023-11-14 | -2.75 | $51.72 | 17400 |
| 2023-11-13 | -18.58 | $50.45 | 4900 |
| 2023-11-10 | -16.38 | $50.54 | 3921 |
| 2023-11-09 | -35.21 | $49.77 | 8440 |
| 2023-11-08 | -24.21 | $50.22 | 7714 |
| 2023-11-07 | -22.98 | $50.27 | 20800 |
| 2023-11-06 | -16.11 | $50.14 | 7325 |
| 2023-11-03 | -15.00 | $50.18 | 4710 |
| 2023-11-02 | -36.11 | $49.42 | 8000 |
| 2023-11-01 | -61.11 | $48.52 | 10900 |
| 2023-10-31 | -73.89 | $48.06 | 2600 |
| 2023-10-30 | -84.44 | $47.68 | 8800 |
| 2023-10-27 | -98.06 | $47.19 | 7242 |
| 2023-10-26 | -96.98 | $47.51 | 8400 |
| 2023-10-25 | -98.61 | $47.88 | 30500 |
| 2023-10-24 | -86.23 | $48.59 | 15746 |
| 2023-10-23 | -100.00 | $48.25 | 15927 |
| 2023-10-20 | -100.00 | $48.46 | 1700 |
| 2023-10-19 | -78.50 | $49.04 | 29219 |
| 2023-10-18 | -52.34 | $49.60 | 7836 |
| 2023-10-17 | -34.64 | $50.41 | 4600 |
| 2023-10-16 | -41.43 | $50.22 | 10709 |
| 2023-10-13 | -64.29 | $49.58 | 16335 |
| 2023-10-12 | -53.54 | $49.96 | 10112 |
| 2023-10-11 | -42.94 | $50.44 | 10700 |
| 2023-10-10 | -50.31 | $50.20 | 4500 |
| 2023-10-09 | -60.84 | $49.88 | 22714 |
| 2023-10-06 | -67.47 | $49.66 | 12500 |
| 2023-10-05 | -83.13 | $49.14 | 2800 |
| 2023-10-04 | -80.72 | $49.22 | 4211 |
| 2023-10-03 | -93.67 | $48.79 | 30400 |
| 2023-10-02 | -86.57 | $49.50 | 12505 |
| 2023-09-29 | -85.22 | $49.56 | 15003 |
| 2023-09-28 | -81.16 | $49.70 | 4021 |
| 2023-09-27 | -95.07 | $49.22 | 15443 |
| 2023-09-26 | -98.81 | $49.19 | 4400 |
| 2023-09-25 | -85.43 | $49.92 | 10716 |
| 2023-09-22 | -98.59 | $49.70 | 12517 |
| 2023-09-21 | -100.00 | $49.80 | 55209 |
| 2023-09-20 | -88.06 | $50.73 | 16400 |
| 2023-09-19 | -68.66 | $51.12 | 5034 |
| 2023-09-18 | -65.17 | $51.19 | 7500 |
| 2023-09-15 | -65.17 | $51.19 | 8009 |
| 2023-09-14 | -35.32 | $51.79 | 12000 |
| 2023-09-13 | -60.70 | $51.28 | 26300 |
| 2023-09-12 | -58.71 | $51.32 | 223100 |
| 2023-09-11 | -47.26 | $51.55 | 2400 |
| 2023-09-08 | -61.69 | $51.26 | 27811 |
| 2023-09-07 | -67.54 | $51.23 | 14300 |
| 2023-09-06 | -55.70 | $51.50 | 8800 |
| 2023-09-05 | -39.47 | $51.87 | 9500 |
| 2023-09-01 | -18.53 | $52.38 | 4002 |
| 2023-08-31 | -31.69 | $52.15 | 6100 |
| 2023-08-30 | -30.86 | $52.17 | 3013 |
| 2023-08-29 | -44.32 | $51.96 | 6000 |
| 2023-08-28 | -75.42 | $51.23 | 4700 |
| 2023-08-25 | -87.26 | $50.89 | 3600 |
| 2023-08-24 | -96.43 | $50.66 | 4447 |
| 2023-08-23 | -77.49 | $51.25 | 6927 |
| 2023-08-22 | -95.18 | $50.70 | 11200 |
| 2023-08-21 | -86.82 | $50.96 | 1600 |
| 2023-08-18 | -96.14 | $50.67 | 5504 |
| 2023-08-17 | -96.39 | $50.72 | 4400 |
| 2023-08-16 | -100.00 | $51.14 | 21231 |
| 2023-08-15 | -100.00 | $51.58 | 7811 |
| 2023-08-14 | -86.36 | $52.14 | 544 |
| 2023-08-11 | -97.73 | $51.94 | 7012 |
| 2023-08-10 | -98.77 | $52.05 | 4700 |
| 2023-08-09 | -97.55 | $52.07 | 2500 |
| 2023-08-08 | -74.38 | $52.47 | 2109 |
| 2023-08-07 | -38.50 | $52.79 | 16900 |
| 2023-08-04 | -52.36 | $52.33 | 7201 |
| 2023-08-03 | -38.64 | $52.64 | 9900 |
| 2023-08-02 | -31.74 | $52.73 | 10000 |
| 2023-08-01 | -8.53 | $53.41 | 6600 |
| 2023-07-31 | -4.10 | $53.54 | 11640 |
| 2023-07-28 | -6.83 | $53.46 | 9514 |
| 2023-07-27 | -24.23 | $52.95 | 4634 |
| 2023-07-26 | -5.99 | $53.30 | 10144 |
| 2023-07-25 | -8.71 | $53.20 | 13400 |
| 2023-07-24 | -11.82 | $53.08 | 3430 |
| 2023-07-21 | -16.36 | $52.93 | 1118 |
| 2023-07-20 | -14.85 | $52.98 | 14224 |
| 2023-07-19 | -2.42 | $53.39 | 13400 |
| 2023-07-18 | -1.30 | $53.20 | 16700 |
| 2023-07-17 | -3.09 | $52.68 | 4300 |
| 2023-07-14 | -8.05 | $52.34 | 23103 |
| 2023-07-13 | -0.42 | $52.52 | 7029 |
| 2023-07-12 | -8.96 | $52.10 | 14103 |
| 2023-07-11 | -1.85 | $51.73 | 3331 |
| 2023-07-10 | -24.44 | $51.32 | 5130 |
| 2023-07-07 | -36.82 | $51.02 | 17446 |
| 2023-07-06 | -36.32 | $51.03 | 15543 |
| 2023-07-05 | -11.11 | $51.50 | 6400 |
| 2023-07-03 | 0.00 | $51.76 | 2730 |
| 2023-06-30 | -4.90 | $51.63 | 20531 |
| 2023-06-29 | -18.18 | $51.11 | 5500 |
| 2023-06-28 | -26.82 | $50.79 | 20500 |
| 2023-06-27 | -25.70 | $50.83 | 8000 |
| 2023-06-26 | -44.13 | $50.17 | 8500 |
| 2023-06-23 | -40.71 | $50.26 | 10318 |
| 2023-06-22 | -27.85 | $50.65 | 20225 |
| 2023-06-21 | -30.38 | $50.55 | 11400 |
| 2023-06-20 | -23.54 | $50.82 | 6500 |
| 2023-06-16 | -12.41 | $51.26 | 20800 |
| 2023-06-15 | -1.35 | $51.45 | 7100 |
| 2023-06-14 | -7.34 | $50.83 | 16500 |
| 2023-06-13 | 0.00 | $50.93 | 7500 |
| 2023-06-12 | 0.00 | $50.48 | 14222 |
| 2023-06-09 | -9.77 | $50.02 | 17900 |
| 2023-06-08 | -4.05 | $50.05 | 27600 |
| 2023-06-07 | -9.88 | $49.90 | 26800 |
| 2023-06-06 | 0.00 | $49.87 | 53830 |
| 2023-06-05 | -11.48 | $49.47 | 9269 |
| 2023-06-02 | 0.00 | $49.69 | 5224 |
| 2023-06-01 | -15.49 | $48.75 | 14100 |
| 2023-05-31 | -36.62 | $48.30 | 14809 |
| 2023-05-30 | -15.96 | $48.74 | 12621 |
| 2023-05-26 | -7.46 | $48.81 | 5717 |
| 2023-05-25 | -39.30 | $48.17 | 2500 |
| 2023-05-24 | -53.73 | $47.88 | 22548 |
| 2023-05-23 | -30.85 | $48.34 | 16900 |
| 2023-05-22 | -9.45 | $48.77 | 20728 |
| 2023-05-19 | -11.06 | $48.72 | 9300 |
| 2023-05-18 | 0.00 | $48.92 | 9100 |
| 2023-05-17 | -16.85 | $48.43 | 3600 |
| 2023-05-16 | -54.49 | $47.76 | 5210 |
| 2023-05-15 | -35.39 | $48.10 | 8500 |
| 2023-05-12 | -49.44 | $47.85 | 2347 |
| 2023-05-11 | -44.94 | $47.93 | 5500 |
| 2023-05-10 | -42.13 | $47.98 | 6444 |
| 2023-05-09 | -48.88 | $47.86 | 17800 |
| 2023-05-08 | -38.20 | $48.05 | 4315 |
| 2023-05-05 | -38.76 | $48.04 | 8800 |
| 2023-05-04 | -92.13 | $47.09 | 19500 |
| 2023-05-03 | -70.89 | $47.61 | 8800 |
| 2023-05-02 | -48.73 | $47.96 | 10600 |
| 2023-05-01 | -12.03 | $48.54 | 9521 |
| 2023-04-28 | -11.18 | $48.50 | 27543 |
| 2023-04-27 | -37.50 | $48.10 | 12500 |
| 2023-04-26 | -86.50 | $47.26 | 24400 |
| 2023-04-25 | -55.96 | $47.45 | 24249 |
| 2023-04-24 | -15.60 | $48.33 | 16847 |
| 2023-04-21 | -12.27 | $48.34 | 64845 |
| 2023-04-20 | -11.15 | $48.37 | 17300 |
| 2023-04-19 | -4.46 | $48.55 | 20600 |
| 2023-04-18 | -3.35 | $48.58 | 14313 |
| 2023-04-17 | -3.05 | $48.52 | 15011 |
| 2023-04-14 | -10.69 | $48.32 | 36200 |
| 2023-04-13 | -7.37 | $48.39 | 12625 |
| 2023-04-12 | -26.09 | $47.82 | 50927 |
| 2023-04-11 | -18.06 | $48.06 | 24500 |
| 2023-04-10 | -23.13 | $47.89 | 25200 |
| 2023-04-06 | -29.32 | $47.70 | 37045 |
| 2023-04-05 | -32.25 | $47.61 | 68439 |
| 2023-04-04 | -25.73 | $47.81 | 43200 |
| 2023-04-03 | -14.94 | $48.32 | 11837 |
| 2023-03-31 | -25.54 | $48.30 | 16000 |
| 2023-03-30 | -45.16 | $47.57 | 24500 |
| 2023-03-29 | -50.54 | $47.37 | 53628 |
| 2023-03-28 | -68.55 | $46.70 | 20300 |
| 2023-03-27 | -67.20 | $46.75 | 5801 |
| 2023-03-24 | -73.39 | $46.52 | 104230 |
| 2023-03-23 | -75.00 | $46.46 | 54500 |
| 2023-03-22 | -71.51 | $46.59 | 46600 |
| 2023-03-21 | -51.08 | $47.35 | 54600 |
| 2023-03-20 | -71.24 | $46.60 | 23920 |
| 2023-03-17 | -85.02 | $46.15 | 17800 |
| 2023-03-16 | -71.77 | $46.84 | 308838 |
| 2023-03-15 | -91.74 | $45.92 | 10700 |
| 2023-03-14 | -80.93 | $46.43 | 13544 |
| 2023-03-13 | -97.03 | $45.67 | 4700 |
| 2023-03-10 | -98.78 | $46.19 | 1736 |
| 2023-03-09 | -96.60 | $47.12 | 15941 |
| 2023-03-08 | -87.35 | $48.17 | 6500 |
| 2023-03-07 | -89.77 | $48.13 | 6627 |
| 2023-03-06 | -63.64 | $48.82 | 7200 |
| 2023-03-03 | -61.17 | $48.99 | 35324 |
| 2023-03-02 | -83.85 | $48.33 | 21400 |
| 2023-03-01 | -97.06 | $48.13 | 13200 |
| 2023-02-28 | -92.54 | $48.29 | 8800 |
| 2023-02-27 | -90.30 | $48.35 | 7100 |
| 2023-02-24 | -95.90 | $48.20 | 2200 |
| 2023-02-23 | -79.55 | $48.67 | 13300 |
| 2023-02-22 | -74.59 | $48.48 | 21800 |
| 2023-02-21 | -72.96 | $48.53 | 4600 |
| 2023-02-17 | -35.02 | $49.66 | 4700 |
| 2023-02-16 | -29.70 | $49.68 | 1724 |
| 2023-02-15 | -12.96 | $50.24 | 4700 |
| 2023-02-14 | -16.87 | $50.08 | 1400 |
| 2023-02-13 | -18.83 | $50.00 | 10442 |
| 2023-02-10 | -33.50 | $49.40 | 7600 |
| 2023-02-09 | -33.74 | $49.39 | 15143 |
| 2023-02-08 | -22.00 | $49.87 | 5800 |
| 2023-02-07 | -6.60 | $50.50 | 500 |
| 2023-02-06 | -21.52 | $49.89 | 340 |
| 2023-02-03 | -9.17 | $50.34 | 6500 |
| 2023-02-02 | 0.00 | $50.71 | 1631 |
| 2023-02-01 | -6.01 | $49.89 | 35400 |
| 2023-01-31 | 0.00 | $49.28 | 7800 |
| 2023-01-30 | -18.93 | $48.39 | 6800 |
| 2023-01-27 | -3.73 | $48.96 | 5301 |
| 2023-01-26 | 0.00 | $48.80 | 9900 |
| 2023-01-25 | -1.49 | $48.36 | 12215 |
| 2023-01-24 | -2.68 | $48.32 | 900 |
| 2023-01-23 | -0.58 | $48.39 | 5200 |
| 2023-01-20 | -17.38 | $47.70 | 2900 |
| 2023-01-19 | -44.21 | $46.82 | 5400 |
| 2023-01-18 | -29.88 | $47.29 | 6200 |
| 2023-01-17 | -9.76 | $47.95 | 9527 |
| 2023-01-13 | -0.32 | $48.10 | 7623 |
| 2023-01-12 | -15.65 | $47.90 | 14712 |
| 2023-01-11 | -37.04 | $47.71 | 35000 |
| 2023-01-10 | -50.69 | $47.12 | 1717 |
| 2023-01-09 | -59.95 | $46.72 | 9600 |
| 2023-01-06 | -58.33 | $46.79 | 22500 |
| 2023-01-05 | -84.26 | $45.67 | 75400 |
| 2023-01-04 | -74.54 | $46.09 | 63400 |
| 2023-01-03 | -83.56 | $45.70 | 6735 |
| 2022-12-30 | -82.64 | $45.74 | 30900 |
| 2022-12-29 | -79.03 | $45.90 | 6724 |
| 2022-12-28 | -98.62 | $45.05 | 43100 |
| 2022-12-27 | -85.71 | $45.61 | 12805 |
| 2022-12-23 | -81.57 | $45.79 | 42400 |
| 2022-12-22 | -86.18 | $45.59 | 9819 |
| 2022-12-21 | -77.23 | $46.21 | 13600 |
| 2022-12-20 | -94.80 | $45.50 | 5523 |
| 2022-12-19 | -95.30 | $45.48 | 80834 |
| 2022-12-16 | -90.84 | $45.96 | 12326 |
| 2022-12-15 | -96.38 | $46.40 | 6608 |
| 2022-12-14 | -58.98 | $47.82 | 15200 |
| 2022-12-13 | -49.22 | $48.07 | 3300 |
| 2022-12-12 | -58.98 | $47.82 | 5600 |
| 2022-12-09 | -83.20 | $47.20 | 8607 |
| 2022-12-08 | -68.32 | $47.54 | 2607 |
| 2022-12-07 | -46.94 | $47.26 | 2130 |
| 2022-12-06 | -46.49 | $47.28 | 9930 |
| 2022-12-05 | -31.75 | $47.93 | 5900 |
| 2022-12-02 | -9.37 | $48.87 | 5120 |
| 2022-12-01 | -8.05 | $48.93 | 2834 |
| 2022-11-30 | 0.00 | $48.91 | 9629 |
| 2022-11-29 | -21.46 | $47.58 | 3000 |
| 2022-11-28 | -21.46 | $47.58 | 2600 |
| 2022-11-25 | -3.90 | $48.30 | 600 |
| 2022-11-23 | -4.63 | $48.27 | 9400 |
| 2022-11-22 | -10.00 | $48.05 | 12044 |
| 2022-11-21 | -26.59 | $47.37 | 11800 |
| 2022-11-18 | -23.90 | $47.48 | 62100 |
| 2022-11-17 | -23.56 | $47.23 | 75000 |
| 2022-11-16 | -19.85 | $47.41 | 6700 |
| 2022-11-15 | -11.34 | $47.86 | 15727 |
| 2022-11-14 | -12.55 | $47.49 | 16300 |
| 2022-11-11 | -3.27 | $47.90 | 24219 |
| 2022-11-10 | -1.49 | $47.41 | 87140 |
| 2022-11-09 | -40.07 | $44.92 | 51600 |
| 2022-11-08 | -24.23 | $45.79 | 10500 |
| 2022-11-07 | -28.96 | $45.53 | 13000 |
| 2022-11-04 | -36.79 | $45.10 | 11538 |
| 2022-11-03 | -49.00 | $44.43 | 13140 |
| 2022-11-02 | -39.53 | $44.95 | 13800 |
| 2022-11-01 | -18.76 | $46.09 | 11000 |
| 2022-10-31 | -5.81 | $46.17 | 47526 |
| 2022-10-28 | -0.62 | $46.42 | 7646 |
| 2022-10-27 | -17.69 | $45.26 | 25222 |
| 2022-10-26 | -13.83 | $45.43 | 6825 |
| 2022-10-25 | -1.23 | $45.66 | 26714 |
| 2022-10-24 | -5.56 | $44.86 | 16700 |
| 2022-10-21 | -22.22 | $44.29 | 49600 |
| 2022-10-20 | -52.34 | $43.26 | 121900 |
| 2022-10-19 | -37.43 | $43.77 | 25000 |
| 2022-10-18 | -38.43 | $44.29 | 42106 |
| 2022-10-17 | -49.77 | $43.80 | 25000 |
| 2022-10-14 | -74.73 | $42.79 | 110126 |
| 2022-10-13 | -55.56 | $43.67 | 27900 |
| 2022-10-12 | -96.54 | $42.63 | 126800 |
| 2022-10-11 | -93.07 | $42.78 | 11300 |
| 2022-10-10 | -88.75 | $43.03 | 374100 |
| 2022-10-07 | -87.27 | $43.25 | 4839 |
| 2022-10-06 | -66.78 | $44.49 | 22100 |
| 2022-10-05 | -61.32 | $44.82 | 36800 |
| 2022-10-04 | -58.02 | $45.02 | 23504 |
| 2022-10-03 | -82.31 | $43.55 | 29512 |
| 2022-09-30 | -100.00 | $42.48 | 15606 |
| 2022-09-29 | -93.87 | $43.02 | 31100 |
| 2022-09-28 | -81.91 | $43.91 | 13900 |
| 2022-09-27 | -97.70 | $43.02 | 45808 |
| 2022-09-26 | -99.10 | $43.02 | 50200 |
| 2022-09-23 | -91.82 | $43.48 | 18700 |
| 2022-09-22 | -99.62 | $44.18 | 19000 |
| 2022-09-21 | -99.78 | $44.85 | 17747 |
| 2022-09-20 | -97.33 | $45.45 | 7010 |
| 2022-09-19 | -84.46 | $46.20 | 1700 |
| 2022-09-16 | -94.88 | $45.82 | 23000 |
| 2022-09-15 | -93.26 | $46.25 | 64628 |
| 2022-09-14 | -88.21 | $46.49 | 162800 |
| 2022-09-13 | -88.98 | $46.49 | 14111 |
| 2022-09-12 | -48.82 | $48.53 | 600 |
| 2022-09-09 | -57.68 | $48.08 | 12611 |
| 2022-09-08 | -73.03 | $47.30 | 2400 |
| 2022-09-07 | -81.50 | $46.87 | 31031 |
| 2022-09-06 | -100.00 | $45.93 | 12900 |
| 2022-09-02 | -100.00 | $46.18 | 15700 |
| 2022-09-01 | -93.94 | $46.67 | 18100 |
| 2022-08-31 | -99.31 | $46.69 | 1800 |
| 2022-08-30 | -97.37 | $46.94 | 16309 |
| 2022-08-29 | -97.80 | $47.46 | 6513 |
| 2022-08-26 | -100.00 | $47.84 | 10200 |
| 2022-08-25 | -52.36 | $49.46 | 6200 |
| 2022-08-24 | -66.57 | $48.76 | 6400 |
| 2022-08-23 | -53.69 | $48.68 | 3900 |
| 2022-08-22 | -45.90 | $48.77 | 2400 |
| 2022-08-19 | -22.75 | $49.90 | 25739 |
| 2022-08-18 | -7.99 | $50.62 | 2106 |
| 2022-08-17 | -10.86 | $50.48 | 3025 |
| 2022-08-16 | -0.61 | $50.98 | 6800 |
| 2022-08-15 | -1.22 | $50.76 | 7235 |
| 2022-08-12 | 0.00 | $50.55 | 4300 |
| 2022-08-11 | -10.94 | $49.74 | 28200 |
| 2022-08-10 | -0.89 | $49.67 | 11900 |
| 2022-08-09 | -12.77 | $48.48 | 12000 |
| 2022-08-08 | -4.19 | $48.91 | 8335 |
| 2022-08-05 | -6.19 | $48.81 | 4800 |
| 2022-08-04 | -6.79 | $48.78 | 17500 |
| 2022-08-03 | -2.26 | $48.87 | 4100 |
| 2022-08-02 | -12.05 | $48.05 | 15800 |
| 2022-08-01 | -2.68 | $48.47 | 18134 |
| 2022-07-29 | -1.79 | $48.49 | 6401 |
| 2022-07-28 | -1.04 | $47.90 | 14647 |
| 2022-07-27 | -0.91 | $47.39 | 17500 |
| 2022-07-26 | -34.89 | $46.20 | 16800 |
| 2022-07-25 | -14.95 | $46.84 | 2505 |
| 2022-07-22 | -16.20 | $46.80 | 21000 |
| 2022-07-21 | 0.00 | $47.32 | 14305 |
| 2022-07-20 | -1.36 | $46.95 | 7000 |
| 2022-07-19 | 0.00 | $46.60 | 10926 |
| 2022-07-18 | -37.95 | $45.29 | 10816 |
| 2022-07-15 | -26.35 | $45.56 | 16900 |
| 2022-07-14 | -52.69 | $44.68 | 3300 |
| 2022-07-13 | -45.51 | $44.92 | 5300 |
| 2022-07-12 | -39.22 | $45.13 | 21819 |
| 2022-07-11 | -39.36 | $45.38 | 28623 |
| 2022-07-08 | -43.14 | $46.00 | 9808 |
| 2022-07-07 | -46.53 | $46.03 | 59726 |
| 2022-07-06 | -64.56 | $45.23 | 29900 |
| 2022-07-05 | -66.06 | $45.14 | 21500 |
| 2022-07-01 | -70.38 | $44.88 | 52627 |
| 2022-06-30 | -78.05 | $44.45 | 52600 |
| 2022-06-29 | -69.76 | $44.96 | 7030 |
| 2022-06-28 | -68.46 | $45.04 | 15700 |
| 2022-06-27 | -53.82 | $45.94 | 6600 |
| 2022-06-24 | -50.89 | $46.12 | 1600 |
| 2022-06-23 | -75.12 | $44.63 | 17726 |
| 2022-06-22 | -80.33 | $44.31 | 3845 |
| 2022-06-21 | -81.14 | $44.26 | 33300 |
| 2022-06-17 | -93.33 | $43.51 | 32300 |
| 2022-06-16 | -99.19 | $43.15 | 17500 |
| 2022-06-15 | -84.66 | $44.78 | 32148 |
| 2022-06-14 | -97.16 | $44.12 | 12700 |
| 2022-06-13 | -99.42 | $44.13 | 24715 |
| 2022-06-10 | -89.25 | $45.93 | 5300 |
| 2022-06-09 | -48.79 | $47.43 | 6138 |
| 2022-06-08 | -21.18 | $48.46 | 4200 |
| 2022-06-07 | -3.75 | $49.11 | 1500 |
| 2022-06-06 | -14.21 | $48.72 | 3000 |
| 2022-06-03 | -19.84 | $48.51 | 703 |
| 2022-06-02 | 0.00 | $49.25 | 39000 |
| 2022-06-01 | -46.44 | $48.30 | 25500 |
| 2022-05-31 | -37.38 | $48.77 | 3331 |
| 2022-05-27 | -31.79 | $49.06 | 35628 |
| 2022-05-26 | -53.37 | $47.94 | 12826 |
| 2022-05-25 | -74.95 | $46.82 | 15851 |
| 2022-05-24 | -87.48 | $46.17 | 18421 |
| 2022-05-23 | -76.69 | $46.73 | 39600 |
| 2022-05-20 | -93.06 | $45.88 | 335 |
| 2022-05-19 | -90.69 | $46.03 | 20411 |
| 2022-05-18 | -90.84 | $46.20 | 8008 |
| 2022-05-17 | -62.80 | $48.28 | 13603 |
| 2022-05-16 | -78.57 | $47.11 | 1700 |
| 2022-05-13 | -75.07 | $47.37 | 133200 |
| 2022-05-12 | -89.22 | $46.32 | 30133 |
| 2022-05-11 | -100.00 | $46.18 | 66300 |
| 2022-05-10 | -100.00 | $47.08 | 1000 |
| 2022-05-09 | -100.00 | $47.08 | 10700 |
| 2022-05-06 | -99.78 | $48.41 | 12847 |
| 2022-05-05 | -88.94 | $48.92 | 17400 |
| 2022-05-04 | -49.34 | $50.71 | 8800 |
| 2022-05-03 | -80.69 | $49.31 | 13014 |
| 2022-05-02 | -88.73 | $48.98 | 6400 |
| 2022-04-29 | -99.38 | $48.57 | 19800 |
| 2022-04-28 | -74.78 | $50.27 | 600 |
| 2022-04-27 | -99.16 | $49.15 | 35600 |
| 2022-04-26 | -100.00 | $49.11 | 16100 |
| 2022-04-25 | -83.40 | $50.53 | 13600 |
| 2022-04-22 | -100.00 | $50.06 | 5548 |
| 2022-04-21 | -85.27 | $51.54 | 7100 |
| 2022-04-20 | -62.32 | $52.35 | 8800 |
| 2022-04-19 | -66.86 | $52.19 | 4000 |
| 2022-04-18 | -94.05 | $51.23 | 20100 |
| 2022-04-14 | -96.42 | $51.32 | 24926 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.87
2026-07-23
Close Price
$86.68
Vol: 7619Average Directional Index - Detailed Analysis
Minimum
4.41
Average
19.02
Maximum
44.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 8.87 | $86.68 | 7619 |
| 2026-07-22 | 8.50 | $87.69 | 2224 |
| 2026-07-21 | 8.65 | $87.92 | 11824 |
| 2026-07-20 | 8.81 | $86.87 | 12000 |
| 2026-07-17 | 8.93 | $87.19 | 2846 |
| 2026-07-16 | 8.89 | $88.06 | 5900 |
| 2026-07-15 | 9.16 | $88.33 | 8200 |
| 2026-07-14 | 9.63 | $88.17 | 7300 |
| 2026-07-13 | 10.02 | $87.69 | 8500 |
| 2026-07-10 | 10.43 | $88.44 | 7100 |
| 2026-07-09 | 10.83 | $87.96 | 7400 |
| 2026-07-08 | 11.39 | $86.98 | 3800 |
| 2026-07-07 | 11.45 | $87.30 | 7500 |
| 2026-07-06 | 11.80 | $88.08 | 11900 |
| 2026-07-02 | 12.38 | $87.53 | 8500 |
| 2026-07-01 | 12.99 | $87.95 | 5300 |
| 2026-06-30 | 13.16 | $88.52 | 14000 |
| 2026-06-29 | 13.33 | $87.82 | 8307 |
| 2026-06-26 | 13.85 | $86.93 | 4941 |
| 2026-06-25 | 14.50 | $87.25 | 8500 |
| 2026-06-24 | 15.16 | $86.69 | 18400 |
| 2026-06-23 | 15.85 | $86.68 | 2448 |
| 2026-06-22 | 16.45 | $88.03 | 9800 |
| 2026-06-18 | 16.95 | $87.98 | 8003 |
| 2026-06-17 | 17.70 | $86.70 | 13900 |
| 2026-06-16 | 18.49 | $87.73 | 4300 |
| 2026-06-15 | 18.84 | $88.33 | 24200 |
| 2026-06-12 | 18.92 | $86.87 | 8128 |
| 2026-06-11 | 19.52 | $86.38 | 7200 |
| 2026-06-10 | 20.53 | $84.36 | 22700 |
| 2026-06-09 | 21.38 | $85.54 | 8800 |
| 2026-06-08 | 22.32 | $85.84 | 6646 |
| 2026-06-05 | 23.04 | $85.42 | 22625 |
| 2026-06-04 | 23.79 | $87.76 | 7200 |
| 2026-06-03 | 23.45 | $87.44 | 3946 |
| 2026-06-02 | 23.23 | $87.82 | 5300 |
| 2026-06-01 | 22.81 | $87.33 | 4200 |
| 2026-05-29 | 22.52 | $87.21 | 3800 |
| 2026-05-28 | 22.04 | $87.06 | 7641 |
| 2026-05-27 | 21.64 | $86.68 | 10737 |
| 2026-05-26 | 21.12 | $86.67 | 37000 |
| 2026-05-22 | 20.62 | $85.57 | 7204 |
| 2026-05-21 | 20.39 | $85.05 | 7600 |
| 2026-05-20 | 20.39 | $84.71 | 7400 |
| 2026-05-19 | 20.53 | $83.27 | 3318 |
| 2026-05-18 | 21.12 | $83.99 | 4238 |
| 2026-05-15 | 21.47 | $84.21 | 3447 |
| 2026-05-14 | 21.59 | $85.42 | 2800 |
| 2026-05-13 | 21.23 | $84.86 | 2900 |
| 2026-05-12 | 21.08 | $84.42 | 11003 |
| 2026-05-11 | 21.08 | $84.69 | 5930 |
| 2026-05-08 | 20.50 | $84.82 | 12115 |
| 2026-05-07 | 19.97 | $83.97 | 8224 |
| 2026-05-06 | 19.42 | $84.56 | 4825 |
| 2026-05-05 | 18.94 | $82.94 | 14207 |
| 2026-05-04 | 18.91 | $81.91 | 26711 |
| 2026-05-01 | 19.10 | $82.53 | 6120 |
| 2026-04-30 | 18.98 | $82.39 | 11100 |
| 2026-04-29 | 19.11 | $81.44 | 9930 |
| 2026-04-28 | 19.58 | $81.64 | 1700 |
| 2026-04-27 | 19.88 | $82.25 | 23700 |
| 2026-04-24 | 19.94 | $82.19 | 5905 |
| 2026-04-23 | 20.00 | $81.60 | 4600 |
| 2026-04-22 | 20.14 | $81.75 | 11711 |
| 2026-04-21 | 20.37 | $81.14 | 1900 |
| 2026-04-20 | 20.61 | $81.54 | 19323 |
| 2026-04-17 | 21.01 | $81.59 | 11500 |
| 2026-04-16 | 21.33 | $80.24 | 23400 |
| 2026-04-15 | 22.12 | $80.02 | 10400 |
| 2026-04-14 | 23.05 | $79.75 | 5724 |
| 2026-04-13 | 24.14 | $78.81 | 7307 |
| 2026-04-10 | 25.17 | $78.03 | 9727 |
| 2026-04-09 | 26.44 | $78.32 | 17140 |
| 2026-04-08 | 27.77 | $77.57 | 4700 |
| 2026-04-07 | 28.95 | $75.03 | 21700 |
| 2026-04-06 | 29.06 | $75.08 | 36589 |
| 2026-04-02 | 29.26 | $74.71 | 4811 |
| 2026-04-01 | 29.28 | $74.65 | 11300 |
| 2026-03-31 | 29.55 | $73.93 | 6038 |
| 2026-03-30 | 29.30 | $71.65 | 37119 |
| 2026-03-27 | 28.13 | $72.05 | 13828 |
| 2026-03-26 | 27.02 | $73.31 | 13827 |
| 2026-03-25 | 26.15 | $74.72 | 10042 |
| 2026-03-24 | 25.58 | $74.33 | 12700 |
| 2026-03-23 | 24.89 | $74.38 | 5742 |
| 2026-03-20 | 24.34 | $73.37 | 7600 |
| 2026-03-19 | 22.96 | $74.43 | 15100 |
| 2026-03-18 | 21.75 | $74.47 | 14600 |
| 2026-03-17 | 20.60 | $75.53 | 6102 |
| 2026-03-16 | 19.69 | $75.15 | 28800 |
| 2026-03-13 | 18.59 | $74.42 | 9400 |
| 2026-03-12 | 17.10 | $74.80 | 27000 |
| 2026-03-11 | 15.66 | $76.20 | 13814 |
| 2026-03-10 | 14.49 | $76.34 | 22423 |
| 2026-03-09 | 13.38 | $76.54 | 26900 |
| 2026-03-06 | 11.92 | $75.83 | 47300 |
| 2026-03-05 | 10.77 | $77.26 | 15215 |
| 2026-03-04 | 9.92 | $78.09 | 10514 |
| 2026-03-03 | 9.40 | $77.50 | 11900 |
| 2026-03-02 | 8.48 | $78.42 | 37333 |
| 2026-02-27 | 7.97 | $78.42 | 2700 |
| 2026-02-26 | 7.87 | $79.04 | 14614 |
| 2026-02-25 | 8.05 | $79.39 | 11800 |
| 2026-02-24 | 8.36 | $78.78 | 15900 |
| 2026-02-23 | 8.58 | $78.22 | 33800 |
| 2026-02-20 | 8.81 | $79.30 | 40845 |
| 2026-02-19 | 9.02 | $78.71 | 20846 |
| 2026-02-18 | 9.43 | $79.08 | 19004 |
| 2026-02-17 | 9.81 | $78.57 | 17534 |
| 2026-02-13 | 10.05 | $78.45 | 4502 |
| 2026-02-12 | 10.37 | $78.20 | 11600 |
| 2026-02-11 | 10.75 | $79.53 | 11017 |
| 2026-02-10 | 10.55 | $79.40 | 12200 |
| 2026-02-09 | 10.37 | $79.83 | 13400 |
| 2026-02-06 | 10.10 | $79.72 | 307100 |
| 2026-02-05 | 9.99 | $78.15 | 23700 |
| 2026-02-04 | 10.49 | $78.81 | 11010 |
| 2026-02-03 | 10.56 | $79.02 | 34100 |
| 2026-02-02 | 10.64 | $79.46 | 22900 |
| 2026-01-30 | 10.62 | $78.59 | 13700 |
| 2026-01-29 | 10.95 | $79.12 | 10000 |
| 2026-01-28 | 11.30 | $79.08 | 16125 |
| 2026-01-27 | 11.12 | $78.93 | 8317 |
| 2026-01-26 | 11.02 | $78.56 | 8800 |
| 2026-01-23 | 11.13 | $78.18 | 29445 |
| 2026-01-22 | 11.41 | $78.50 | 7839 |
| 2026-01-21 | 11.43 | $78.15 | 14535 |
| 2026-01-20 | 11.70 | $76.94 | 10329 |
| 2026-01-16 | 12.12 | $78.46 | 5427 |
| 2026-01-15 | 11.78 | $78.51 | 13725 |
| 2026-01-14 | 11.37 | $78.02 | 20100 |
| 2026-01-13 | 11.49 | $78.30 | 61300 |
| 2026-01-12 | 11.25 | $78.62 | 6903 |
| 2026-01-09 | 10.96 | $78.55 | 3017 |
| 2026-01-08 | 10.38 | $78.07 | 13000 |
| 2026-01-07 | 10.11 | $77.94 | 7800 |
| 2026-01-06 | 9.71 | $78.27 | 9700 |
| 2026-01-05 | 9.32 | $77.44 | 20620 |
| 2026-01-02 | 9.28 | $76.72 | 10509 |
| 2025-12-31 | 9.74 | $76.30 | 3500 |
| 2025-12-30 | 10.14 | $76.89 | 5935 |
| 2025-12-29 | 10.32 | $77.06 | 3847 |
| 2025-12-26 | 10.50 | $77.37 | 4300 |
| 2025-12-24 | 10.36 | $77.30 | 2500 |
| 2025-12-23 | 10.21 | $77.02 | 13800 |
| 2025-12-22 | 10.28 | $76.88 | 13446 |
| 2025-12-19 | 10.45 | $76.43 | 9000 |
| 2025-12-18 | 10.96 | $75.81 | 14000 |
| 2025-12-17 | 11.41 | $75.19 | 8500 |
| 2025-12-16 | 11.83 | $76.00 | 3557 |
| 2025-12-15 | 12.36 | $76.47 | 4929 |
| 2025-12-12 | 12.35 | $76.59 | 5200 |
| 2025-12-11 | 12.19 | $77.39 | 2332 |
| 2025-12-10 | 11.90 | $77.07 | 3516 |
| 2025-12-09 | 11.81 | $76.13 | 18332 |
| 2025-12-08 | 12.12 | $76.11 | 18500 |
| 2025-12-05 | 12.44 | $76.37 | 6947 |
| 2025-12-04 | 12.67 | $76.08 | 8835 |
| 2025-12-03 | 13.16 | $76.11 | 15800 |
| 2025-12-02 | 13.73 | $75.71 | 3700 |
| 2025-12-01 | 14.39 | $75.47 | 10847 |
| 2025-11-28 | 15.06 | $75.79 | 11269 |
| 2025-11-26 | 15.83 | $75.51 | 11300 |
| 2025-11-25 | 16.66 | $75.00 | 16500 |
| 2025-11-24 | 17.17 | $73.90 | 4700 |
| 2025-11-21 | 17.08 | $72.89 | 7900 |
| 2025-11-20 | 16.43 | $71.80 | 11445 |
| 2025-11-19 | 15.75 | $72.85 | 9409 |
| 2025-11-18 | 15.40 | $72.65 | 4000 |
| 2025-11-17 | 14.75 | $72.96 | 3700 |
| 2025-11-14 | 14.27 | $73.90 | 3639 |
| 2025-11-13 | 14.04 | $74.07 | 6700 |
| 2025-11-12 | 14.16 | $75.33 | 12200 |
| 2025-11-11 | 14.79 | $75.09 | 8472 |
| 2025-11-10 | 15.45 | $74.95 | 9600 |
| 2025-11-07 | 16.05 | $73.93 | 12022 |
| 2025-11-06 | 15.87 | $73.82 | 9600 |
| 2025-11-05 | 16.05 | $74.68 | 9400 |
| 2025-11-04 | 16.44 | $74.10 | 19400 |
| 2025-11-03 | 16.56 | $74.75 | 4130 |
| 2025-10-31 | 17.01 | $74.84 | 11402 |
| 2025-10-30 | 17.49 | $74.68 | 15005 |
| 2025-10-29 | 18.13 | $75.30 | 12224 |
| 2025-10-28 | 19.04 | $75.50 | 11724 |
| 2025-10-27 | 19.84 | $75.41 | 10100 |
| 2025-10-24 | 20.80 | $74.69 | 12000 |
| 2025-10-23 | 21.56 | $73.99 | 4200 |
| 2025-10-22 | 21.89 | $73.65 | 53131 |
| 2025-10-21 | 22.12 | $74.26 | 3917 |
| 2025-10-20 | 22.94 | $74.02 | 32800 |
| 2025-10-17 | 23.57 | $73.16 | 32800 |
| 2025-10-16 | 23.54 | $72.77 | 2300 |
| 2025-10-15 | 23.57 | $73.38 | 3231 |
| 2025-10-14 | 24.03 | $73.10 | 15306 |
| 2025-10-13 | 24.05 | $72.87 | 8700 |
| 2025-10-10 | 24.45 | $71.72 | 9543 |
| 2025-10-09 | 24.88 | $73.76 | 5700 |
| 2025-10-08 | 25.50 | $74.11 | 4712 |
| 2025-10-07 | 25.79 | $73.70 | 11800 |
| 2025-10-06 | 26.10 | $74.24 | 26200 |
| 2025-10-03 | 25.87 | $74.02 | 27116 |
| 2025-10-02 | 25.63 | $73.96 | 26202 |
| 2025-10-01 | 25.67 | $73.80 | 3300 |
| 2025-09-30 | 25.82 | $73.57 | 10300 |
| 2025-09-29 | 26.21 | $73.38 | 1644 |
| 2025-09-26 | 26.37 | $73.26 | 12700 |
| 2025-09-25 | 26.64 | $72.81 | 9812 |
| 2025-09-24 | 27.20 | $73.20 | 7800 |
| 2025-09-23 | 27.16 | $73.54 | 5000 |
| 2025-09-22 | 26.70 | $74.09 | 9000 |
| 2025-09-19 | 25.88 | $73.93 | 48400 |
| 2025-09-18 | 25.01 | $73.89 | 45900 |
| 2025-09-17 | 24.20 | $73.20 | 24200 |
| 2025-09-16 | 23.61 | $73.24 | 22220 |
| 2025-09-15 | 23.10 | $73.35 | 19100 |
| 2025-09-12 | 22.36 | $73.15 | 18384 |
| 2025-09-11 | 21.64 | $73.40 | 31202 |
| 2025-09-10 | 20.89 | $72.55 | 14826 |
| 2025-09-09 | 20.42 | $72.63 | 20128 |
| 2025-09-08 | 20.03 | $72.58 | 2800 |
| 2025-09-05 | 19.61 | $72.42 | 7100 |
| 2025-09-04 | 19.18 | $72.63 | 1844 |
| 2025-09-03 | 18.98 | $71.79 | 8923 |
| 2025-09-02 | 19.25 | $71.47 | 5800 |
| 2025-08-29 | 19.80 | $71.85 | 2800 |
| 2025-08-28 | 19.54 | $72.30 | 4415 |
| 2025-08-27 | 19.04 | $72.16 | 11600 |
| 2025-08-26 | 18.61 | $71.90 | 4600 |
| 2025-08-25 | 18.32 | $71.72 | 4732 |
| 2025-08-22 | 17.93 | $72.00 | 7800 |
| 2025-08-21 | 17.51 | $70.65 | 4100 |
| 2025-08-20 | 17.93 | $70.94 | 1900 |
| 2025-08-19 | 18.25 | $71.14 | 3830 |
| 2025-08-18 | 18.18 | $71.44 | 4100 |
| 2025-08-15 | 17.79 | $71.39 | 4025 |
| 2025-08-14 | 17.35 | $71.77 | 10600 |
| 2025-08-13 | 16.77 | $71.91 | 4600 |
| 2025-08-12 | 16.14 | $71.34 | 3900 |
| 2025-08-11 | 15.80 | $70.15 | 1824 |
| 2025-08-08 | 15.97 | $70.35 | 4731 |
| 2025-08-07 | 16.23 | $69.86 | 7500 |
| 2025-08-06 | 16.51 | $69.96 | 11900 |
| 2025-08-05 | 17.19 | $69.57 | 6719 |
| 2025-08-04 | 17.93 | $69.86 | 5935 |
| 2025-08-01 | 18.57 | $68.72 | 5608 |
| 2025-07-31 | 19.18 | $69.78 | 6500 |
| 2025-07-30 | 19.51 | $70.01 | 4200 |
| 2025-07-29 | 19.61 | $70.27 | 600 |
| 2025-07-28 | 19.45 | $70.49 | 3541 |
| 2025-07-25 | 19.05 | $70.57 | 6738 |
| 2025-07-24 | 18.62 | $70.21 | 8020 |
| 2025-07-23 | 18.21 | $70.41 | 3600 |
| 2025-07-22 | 17.88 | $69.92 | 3928 |
| 2025-07-21 | 17.82 | $69.54 | 12700 |
| 2025-07-18 | 17.76 | $69.48 | 3900 |
| 2025-07-17 | 17.79 | $69.57 | 17024 |
| 2025-07-16 | 17.91 | $69.10 | 7700 |
| 2025-07-15 | 18.35 | $68.92 | 5900 |
| 2025-07-14 | 18.32 | $69.45 | 7100 |
| 2025-07-11 | 18.06 | $69.36 | 15800 |
| 2025-07-10 | 17.65 | $69.78 | 6000 |
| 2025-07-09 | 17.05 | $69.54 | 6100 |
| 2025-07-08 | 16.59 | $69.14 | 13400 |
| 2025-07-07 | 16.29 | $69.12 | 6000 |
| 2025-07-03 | 15.97 | $69.76 | 6534 |
| 2025-07-02 | 14.98 | $69.26 | 9532 |
| 2025-07-01 | 14.21 | $68.91 | 11612 |
| 2025-06-30 | 13.48 | $68.60 | 14800 |
| 2025-06-27 | 12.96 | $68.22 | 7000 |
| 2025-06-26 | 12.48 | $67.86 | 20200 |
| 2025-06-25 | 12.29 | $67.26 | 8900 |
| 2025-06-24 | 12.26 | $67.34 | 31411 |
| 2025-06-23 | 12.34 | $66.72 | 21700 |
| 2025-06-20 | 12.82 | $66.04 | 9000 |
| 2025-06-18 | 13.32 | $66.09 | 6500 |
| 2025-06-17 | 13.77 | $65.98 | 2000 |
| 2025-06-16 | 14.28 | $66.68 | 13519 |
| 2025-06-13 | 14.52 | $65.82 | 7700 |
| 2025-06-12 | 14.94 | $66.83 | 8100 |
| 2025-06-11 | 14.98 | $66.65 | 11742 |
| 2025-06-10 | 14.91 | $67.01 | 9900 |
| 2025-06-09 | 14.71 | $66.66 | 8839 |
| 2025-06-06 | 14.59 | $66.59 | 10100 |
| 2025-06-05 | 14.54 | $65.85 | 13606 |
| 2025-06-04 | 14.63 | $66.05 | 20200 |
| 2025-06-03 | 14.54 | $66.15 | 11713 |
| 2025-06-02 | 14.49 | $65.63 | 6025 |
| 2025-05-30 | 14.68 | $65.49 | 12124 |
| 2025-05-29 | 14.93 | $65.50 | 11725 |
| 2025-05-28 | 15.02 | $65.29 | 20700 |
| 2025-05-27 | 15.13 | $65.73 | 9300 |
| 2025-05-23 | 15.33 | $64.35 | 11537 |
| 2025-05-22 | 15.97 | $64.93 | 7731 |
| 2025-05-21 | 16.18 | $64.96 | 9400 |
| 2025-05-20 | 16.41 | $66.22 | 13300 |
| 2025-05-19 | 16.14 | $66.39 | 19833 |
| 2025-05-16 | 15.85 | $66.40 | 19240 |
| 2025-05-15 | 15.44 | $65.90 | 24100 |
| 2025-05-14 | 15.15 | $65.68 | 18700 |
| 2025-05-13 | 14.70 | $65.78 | 32224 |
| 2025-05-12 | 14.23 | $65.36 | 13631 |
| 2025-05-09 | 13.89 | $62.98 | 49830 |
| 2025-05-08 | 14.28 | $63.03 | 5000 |
| 2025-05-07 | 14.68 | $62.49 | 25700 |
| 2025-05-06 | 15.45 | $62.27 | 16824 |
| 2025-05-05 | 16.23 | $62.72 | 2513 |
| 2025-05-02 | 16.85 | $62.99 | 11208 |
| 2025-05-01 | 17.50 | $61.90 | 7904 |
| 2025-04-30 | 18.42 | $61.63 | 3400 |
| 2025-04-29 | 19.11 | $61.54 | 3127 |
| 2025-04-28 | 20.05 | $61.24 | 10800 |
| 2025-04-25 | 21.06 | $61.10 | 12515 |
| 2025-04-24 | 22.06 | $61.06 | 18700 |
| 2025-04-23 | 23.09 | $59.68 | 22600 |
| 2025-04-22 | 24.01 | $58.73 | 12500 |
| 2025-04-21 | 24.41 | $57.25 | 20029 |
| 2025-04-17 | 24.26 | $58.52 | 11046 |
| 2025-04-16 | 24.52 | $58.26 | 39800 |
| 2025-04-15 | 24.79 | $59.54 | 16200 |
| 2025-04-14 | 25.61 | $59.69 | 13500 |
| 2025-04-11 | 26.46 | $59.15 | 29137 |
| 2025-04-10 | 26.98 | $58.33 | 16500 |
| 2025-04-09 | 27.54 | $60.44 | 69101 |
| 2025-04-08 | 28.12 | $55.22 | 37700 |
| 2025-04-07 | 27.87 | $56.21 | 49200 |
| 2025-04-04 | 27.62 | $56.48 | 12200 |
| 2025-04-03 | 26.20 | $59.63 | 9342 |
| 2025-04-02 | 25.32 | $63.25 | 15100 |
| 2025-04-01 | 25.26 | $62.59 | 14916 |
| 2025-03-31 | 24.81 | $62.36 | 13800 |
| 2025-03-28 | 24.19 | $62.03 | 4300 |
| 2025-03-27 | 23.85 | $63.41 | 7000 |
| 2025-03-26 | 24.00 | $63.66 | 6600 |
| 2025-03-25 | 24.27 | $64.28 | 27200 |
| 2025-03-24 | 24.82 | $64.42 | 43306 |
| 2025-03-21 | 25.40 | $63.12 | 11101 |
| 2025-03-20 | 25.13 | $63.11 | 27700 |
| 2025-03-19 | 25.11 | $63.28 | 18500 |
| 2025-03-18 | 24.82 | $62.64 | 15308 |
| 2025-03-17 | 24.23 | $63.32 | 11600 |
| 2025-03-14 | 23.74 | $62.81 | 18220 |
| 2025-03-13 | 22.68 | $61.45 | 44100 |
| 2025-03-12 | 21.13 | $62.48 | 29100 |
| 2025-03-11 | 19.71 | $62.39 | 12500 |
| 2025-03-10 | 18.19 | $62.92 | 12600 |
| 2025-03-07 | 16.77 | $64.71 | 16149 |
| 2025-03-06 | 15.77 | $64.35 | 26641 |
| 2025-03-05 | 14.82 | $65.30 | 10340 |
| 2025-03-04 | 13.90 | $64.57 | 8605 |
| 2025-03-03 | 12.83 | $65.49 | 15323 |
| 2025-02-28 | 12.34 | $66.73 | 5500 |
| 2025-02-27 | 11.52 | $65.83 | 16200 |
| 2025-02-26 | 10.71 | $66.79 | 10302 |
| 2025-02-25 | 10.25 | $66.81 | 20800 |
| 2025-02-24 | 9.59 | $67.00 | 87314 |
| 2025-02-21 | 9.21 | $67.33 | 8000 |
| 2025-02-20 | 8.95 | $68.61 | 16300 |
| 2025-02-19 | 9.33 | $69.06 | 7134 |
| 2025-02-18 | 9.58 | $69.01 | 22120 |
| 2025-02-14 | 9.90 | $68.76 | 24436 |
| 2025-02-13 | 10.35 | $68.66 | 10400 |
| 2025-02-12 | 10.84 | $67.96 | 23700 |
| 2025-02-11 | 10.95 | $68.21 | 3400 |
| 2025-02-10 | 11.22 | $68.22 | 3100 |
| 2025-02-07 | 11.70 | $67.99 | 6309 |
| 2025-02-06 | 12.21 | $68.75 | 3500 |
| 2025-02-05 | 12.64 | $68.51 | 1600 |
| 2025-02-04 | 13.26 | $68.24 | 9400 |
| 2025-02-03 | 13.83 | $67.82 | 9332 |
| 2025-01-31 | 14.35 | $68.47 | 8600 |
| 2025-01-30 | 14.46 | $68.88 | 28544 |
| 2025-01-29 | 14.70 | $68.54 | 8800 |
| 2025-01-28 | 15.17 | $68.69 | 10332 |
| 2025-01-27 | 15.68 | $68.31 | 11345 |
| 2025-01-24 | 16.47 | $68.89 | 9800 |
| 2025-01-23 | 16.77 | $69.08 | 11043 |
| 2025-01-22 | 17.14 | $68.74 | 5200 |
| 2025-01-21 | 17.65 | $68.41 | 18114 |
| 2025-01-17 | 18.41 | $67.80 | 20600 |
| 2025-01-16 | 19.25 | $67.18 | 22748 |
| 2025-01-15 | 19.83 | $67.27 | 22800 |
| 2025-01-14 | 20.40 | $65.97 | 9000 |
| 2025-01-13 | 20.21 | $65.69 | 4301 |
| 2025-01-10 | 19.61 | $65.56 | 23200 |
| 2025-01-08 | 19.15 | $66.60 | 17800 |
| 2025-01-07 | 19.08 | $66.60 | 10600 |
| 2025-01-06 | 19.19 | $67.20 | 34100 |
| 2025-01-03 | 19.59 | $66.76 | 6100 |
| 2025-01-02 | 19.25 | $65.96 | 8200 |
| 2024-12-31 | 18.66 | $66.12 | 9405 |
| 2024-12-30 | 18.30 | $66.43 | 50421 |
| 2024-12-27 | 17.95 | $67.04 | 700 |
| 2024-12-26 | 17.84 | $67.84 | 600 |
| 2024-12-24 | 18.38 | $67.64 | 8900 |
| 2024-12-23 | 18.78 | $67.02 | 14500 |
| 2024-12-20 | 18.69 | $66.66 | 5736 |
| 2024-12-19 | 18.59 | $66.06 | 12200 |
| 2024-12-18 | 18.14 | $66.36 | 8300 |
| 2024-12-17 | 17.82 | $68.43 | 2900 |
| 2024-12-16 | 18.71 | $69.05 | 9200 |
| 2024-12-13 | 19.09 | $68.85 | 12449 |
| 2024-12-12 | 19.49 | $69.01 | 8700 |
| 2024-12-11 | 19.67 | $69.34 | 6100 |
| 2024-12-10 | 19.57 | $68.80 | 9823 |
| 2024-12-09 | 19.68 | $69.12 | 2648 |
| 2024-12-06 | 19.46 | $69.57 | 19000 |
| 2024-12-05 | 18.87 | $69.32 | 8013 |
| 2024-12-04 | 18.25 | $69.59 | 4211 |
| 2024-12-03 | 17.63 | $69.28 | 5400 |
| 2024-12-02 | 17.11 | $69.40 | 53400 |
| 2024-11-29 | 16.53 | $69.18 | 900 |
| 2024-11-27 | 16.00 | $68.84 | 9200 |
| 2024-11-26 | 15.56 | $69.10 | 9200 |
| 2024-11-25 | 15.05 | $69.02 | 7900 |
| 2024-11-22 | 14.52 | $68.23 | 11909 |
| 2024-11-21 | 14.47 | $67.69 | 16147 |
| 2024-11-20 | 14.68 | $67.04 | 10800 |
| 2024-11-19 | 15.41 | $67.05 | 28300 |
| 2024-11-18 | 16.18 | $67.00 | 17020 |
| 2024-11-15 | 16.74 | $66.77 | 11448 |
| 2024-11-14 | 17.32 | $67.56 | 6500 |
| 2024-11-13 | 17.23 | $67.97 | 2900 |
| 2024-11-12 | 16.78 | $68.10 | 20900 |
| 2024-11-11 | 16.33 | $68.45 | 700 |
| 2024-11-08 | 15.41 | $68.23 | 7800 |
| 2024-11-07 | 14.52 | $68.05 | 9435 |
| 2024-11-06 | 13.68 | $67.81 | 3815 |
| 2024-11-05 | 12.97 | $65.48 | 23800 |
| 2024-11-04 | 13.61 | $64.59 | 1836 |
| 2024-11-01 | 13.77 | $64.74 | 3600 |
| 2024-10-31 | 14.06 | $64.64 | 4600 |
| 2024-10-30 | 14.36 | $65.67 | 2100 |
| 2024-10-29 | 14.66 | $65.79 | 7800 |
| 2024-10-28 | 15.14 | $65.76 | 6400 |
| 2024-10-25 | 15.36 | $65.28 | 3539 |
| 2024-10-24 | 15.58 | $65.46 | 3440 |
| 2024-10-23 | 16.16 | $65.23 | 10217 |
| 2024-10-22 | 16.77 | $65.82 | 11200 |
| 2024-10-21 | 16.82 | $65.86 | 5900 |
| 2024-10-18 | 16.63 | $66.39 | 2607 |
| 2024-10-17 | 15.89 | $66.27 | 8205 |
| 2024-10-16 | 15.13 | $66.27 | 2900 |
| 2024-10-15 | 14.40 | $65.92 | 17300 |
| 2024-10-14 | 13.63 | $66.28 | 14000 |
| 2024-10-11 | 12.89 | $65.74 | 5800 |
| 2024-10-10 | 12.46 | $65.06 | 4229 |
| 2024-10-09 | 12.42 | $65.32 | 10941 |
| 2024-10-08 | 12.29 | $64.82 | 6820 |
| 2024-10-07 | 12.50 | $64.29 | 8400 |
| 2024-10-04 | 12.85 | $64.94 | 5847 |
| 2024-10-03 | 12.94 | $64.34 | 4548 |
| 2024-10-02 | 13.41 | $64.57 | 20200 |
| 2024-10-01 | 13.79 | $64.64 | 7300 |
| 2024-09-30 | 14.11 | $65.30 | 5300 |
| 2024-09-27 | 13.94 | $65.12 | 21019 |
| 2024-09-26 | 13.62 | $65.16 | 25400 |
| 2024-09-25 | 13.34 | $64.62 | 17201 |
| 2024-09-24 | 13.35 | $64.89 | 8212 |
| 2024-09-23 | 13.27 | $64.84 | 12347 |
| 2024-09-20 | 13.20 | $64.89 | 4700 |
| 2024-09-19 | 13.06 | $65.21 | 39028 |
| 2024-09-18 | 12.73 | $64.07 | 1900 |
| 2024-09-17 | 12.86 | $64.17 | 6800 |
| 2024-09-16 | 13.03 | $63.95 | 6122 |
| 2024-09-13 | 13.55 | $63.78 | 5208 |
| 2024-09-12 | 14.22 | $63.05 | 10125 |
| 2024-09-11 | 14.53 | $62.57 | 7933 |
| 2024-09-10 | 14.47 | $62.06 | 3100 |
| 2024-09-09 | 14.06 | $61.96 | 6000 |
| 2024-09-06 | 13.73 | $61.41 | 7932 |
| 2024-09-05 | 13.39 | $62.45 | 7920 |
| 2024-09-04 | 13.53 | $62.76 | 6500 |
| 2024-09-03 | 13.81 | $62.87 | 12400 |
| 2024-08-30 | 14.23 | $64.28 | 2511 |
| 2024-08-29 | 14.64 | $63.73 | 14934 |
| 2024-08-28 | 15.08 | $63.60 | 19427 |
| 2024-08-27 | 15.79 | $63.90 | 16900 |
| 2024-08-26 | 16.26 | $63.95 | 18900 |
| 2024-08-23 | 16.62 | $64.14 | 4900 |
| 2024-08-22 | 17.10 | $63.11 | 11626 |
| 2024-08-21 | 17.89 | $63.72 | 4700 |
| 2024-08-20 | 18.51 | $63.25 | 34628 |
| 2024-08-19 | 19.20 | $63.40 | 5100 |
| 2024-08-16 | 20.06 | $62.86 | 3700 |
| 2024-08-15 | 21.01 | $62.63 | 7400 |
| 2024-08-14 | 21.91 | $61.57 | 5924 |
| 2024-08-13 | 22.12 | $61.40 | 3947 |
| 2024-08-12 | 22.18 | $60.49 | 10400 |
| 2024-08-09 | 21.74 | $60.67 | 14308 |
| 2024-08-08 | 21.25 | $60.47 | 11300 |
| 2024-08-07 | 20.58 | $59.05 | 6000 |
| 2024-08-06 | 19.86 | $59.65 | 9146 |
| 2024-08-05 | 19.14 | $59.01 | 11144 |
| 2024-08-02 | 17.98 | $60.74 | 4723 |
| 2024-08-01 | 17.59 | $62.20 | 5900 |
| 2024-07-31 | 17.96 | $63.47 | 5319 |
| 2024-07-30 | 18.38 | $62.78 | 8414 |
| 2024-07-29 | 19.29 | $62.84 | 7048 |
| 2024-07-26 | 20.03 | $62.77 | 2627 |
| 2024-07-25 | 21.06 | $62.05 | 3210 |
| 2024-07-24 | 22.15 | $62.10 | 4900 |
| 2024-07-23 | 23.30 | $63.51 | 7100 |
| 2024-07-22 | 23.24 | $63.57 | 10600 |
| 2024-07-19 | 23.29 | $62.79 | 1942 |
| 2024-07-18 | 23.50 | $63.33 | 6903 |
| 2024-07-17 | 23.31 | $63.93 | 3836 |
| 2024-07-16 | 22.18 | $64.87 | 12610 |
| 2024-07-15 | 20.54 | $64.00 | 12220 |
| 2024-07-12 | 19.09 | $63.69 | 4247 |
| 2024-07-11 | 17.76 | $63.36 | 18219 |
| 2024-07-10 | 16.67 | $63.30 | 6429 |
| 2024-07-09 | 15.62 | $62.57 | 9241 |
| 2024-07-08 | 14.92 | $62.60 | 7800 |
| 2024-07-05 | 14.24 | $62.47 | 3400 |
| 2024-07-03 | 13.69 | $62.27 | 5108 |
| 2024-07-02 | 13.27 | $62.11 | 8400 |
| 2024-07-01 | 12.97 | $61.77 | 17300 |
| 2024-06-28 | 12.86 | $61.75 | 8700 |
| 2024-06-27 | 12.46 | $61.80 | 7933 |
| 2024-06-26 | 12.45 | $61.84 | 9216 |
| 2024-06-25 | 12.46 | $61.78 | 10700 |
| 2024-06-24 | 12.46 | $61.82 | 24600 |
| 2024-06-21 | 12.21 | $62.00 | 15200 |
| 2024-06-20 | 12.09 | $62.07 | 18619 |
| 2024-06-18 | 11.90 | $62.24 | 17600 |
| 2024-06-17 | 11.53 | $62.11 | 17947 |
| 2024-06-14 | 11.20 | $61.44 | 11011 |
| 2024-06-13 | 11.45 | $61.80 | 15608 |
| 2024-06-12 | 11.36 | $61.77 | 25624 |
| 2024-06-11 | 11.06 | $61.16 | 40700 |
| 2024-06-10 | 11.63 | $61.17 | 11600 |
| 2024-06-07 | 12.19 | $61.01 | 19721 |
| 2024-06-06 | 12.57 | $61.13 | 12200 |
| 2024-06-05 | 12.85 | $61.27 | 8914 |
| 2024-06-04 | 13.15 | $60.52 | 8732 |
| 2024-06-03 | 13.50 | $60.74 | 7600 |
| 2024-05-31 | 13.86 | $60.82 | 7545 |
| 2024-05-30 | 13.99 | $60.37 | 9027 |
| 2024-05-29 | 14.41 | $60.35 | 15534 |
| 2024-05-28 | 14.89 | $60.89 | 5800 |
| 2024-05-24 | 15.63 | $61.12 | 14301 |
| 2024-05-23 | 16.24 | $60.55 | 9609 |
| 2024-05-22 | 16.87 | $61.11 | 17401 |
| 2024-05-21 | 16.90 | $61.34 | 19600 |
| 2024-05-20 | 16.87 | $61.28 | 6500 |
| 2024-05-17 | 16.73 | $61.29 | 17600 |
| 2024-05-16 | 16.72 | $61.25 | 15700 |
| 2024-05-15 | 16.62 | $61.47 | 2900 |
| 2024-05-14 | 16.56 | $60.80 | 12200 |
| 2024-05-13 | 16.96 | $60.43 | 8446 |
| 2024-05-10 | 17.39 | $60.48 | 9100 |
| 2024-05-09 | 17.98 | $60.33 | 7600 |
| 2024-05-08 | 18.79 | $59.95 | 15610 |
| 2024-05-07 | 19.65 | $59.95 | 7524 |
| 2024-05-06 | 20.65 | $59.88 | 3824 |
| 2024-05-03 | 21.51 | $59.23 | 19500 |
| 2024-05-02 | 21.99 | $58.54 | 19410 |
| 2024-05-01 | 21.78 | $57.85 | 17326 |
| 2024-04-30 | 21.56 | $57.97 | 17700 |
| 2024-04-29 | 21.39 | $58.97 | 3600 |
| 2024-04-26 | 21.80 | $58.83 | 19138 |
| 2024-04-25 | 22.17 | $58.32 | 16800 |
| 2024-04-24 | 22.05 | $58.67 | 14500 |
| 2024-04-23 | 22.39 | $58.61 | 3200 |
| 2024-04-22 | 22.62 | $57.90 | 10600 |
| 2024-04-19 | 22.38 | $57.39 | 15213 |
| 2024-04-18 | 21.65 | $57.66 | 18113 |
| 2024-04-17 | 21.10 | $57.74 | 16319 |
| 2024-04-16 | 20.59 | $58.19 | 6700 |
| 2024-04-15 | 20.24 | $58.41 | 3800 |
| 2024-04-12 | 19.97 | $59.03 | 14000 |
| 2024-04-11 | 20.09 | $59.97 | 6944 |
| 2024-04-10 | 20.59 | $59.67 | 9300 |
| 2024-04-09 | 20.92 | $60.50 | 7945 |
| 2024-04-08 | 21.73 | $60.41 | 2000 |
| 2024-04-05 | 22.81 | $60.38 | 6800 |
| 2024-04-04 | 23.96 | $59.83 | 7800 |
| 2024-04-03 | 25.16 | $60.62 | 4729 |
| 2024-04-02 | 25.82 | $60.52 | 8905 |
| 2024-04-01 | 26.64 | $61.16 | 35307 |
| 2024-03-28 | 26.74 | $61.43 | 5100 |
| 2024-03-27 | 26.57 | $61.26 | 9400 |
| 2024-03-26 | 26.52 | $60.58 | 21400 |
| 2024-03-25 | 26.69 | $60.66 | 28700 |
| 2024-03-22 | 26.77 | $60.86 | 33900 |
| 2024-03-21 | 26.64 | $61.10 | 7128 |
| 2024-03-20 | 26.34 | $60.77 | 1700 |
| 2024-03-19 | 26.29 | $60.06 | 9628 |
| 2024-03-18 | 26.72 | $59.75 | 9536 |
| 2024-03-15 | 27.02 | $59.54 | 14506 |
| 2024-03-14 | 27.52 | $59.81 | 109028 |
| 2024-03-13 | 27.86 | $60.18 | 17100 |
| 2024-03-12 | 27.62 | $60.30 | 13929 |
| 2024-03-11 | 27.37 | $59.78 | 13824 |
| 2024-03-08 | 27.42 | $59.88 | 12612 |
| 2024-03-07 | 27.24 | $60.25 | 17000 |
| 2024-03-06 | 27.27 | $59.69 | 8425 |
| 2024-03-05 | 27.55 | $59.46 | 30900 |
| 2024-03-04 | 27.90 | $59.90 | 35800 |
| 2024-03-01 | 27.76 | $59.95 | 10700 |
| 2024-02-29 | 27.70 | $59.47 | 19600 |
| 2024-02-28 | 27.89 | $59.18 | 36300 |
| 2024-02-27 | 28.25 | $59.32 | 19100 |
| 2024-02-26 | 28.46 | $59.11 | 4217 |
| 2024-02-23 | 28.72 | $59.24 | 4700 |
| 2024-02-22 | 28.93 | $59.12 | 6800 |
| 2024-02-21 | 29.20 | $58.06 | 1900 |
| 2024-02-20 | 30.17 | $58.07 | 11127 |
| 2024-02-16 | 30.97 | $58.43 | 7900 |
| 2024-02-15 | 31.37 | $58.82 | 8500 |
| 2024-02-14 | 31.66 | $58.34 | 8123 |
| 2024-02-13 | 32.27 | $57.69 | 9200 |
| 2024-02-12 | 33.24 | $58.77 | 914 |
| 2024-02-09 | 32.76 | $58.57 | 4300 |
| 2024-02-08 | 32.41 | $58.10 | 7500 |
| 2024-02-07 | 32.33 | $57.96 | 21337 |
| 2024-02-06 | 32.29 | $57.53 | 6200 |
| 2024-02-05 | 32.57 | $57.42 | 7435 |
| 2024-02-02 | 32.87 | $57.82 | 10101 |
| 2024-02-01 | 33.18 | $57.21 | 12400 |
| 2024-01-31 | 34.02 | $56.64 | 10611 |
| 2024-01-30 | 34.85 | $57.67 | 5200 |
| 2024-01-29 | 34.52 | $57.72 | 3200 |
| 2024-01-26 | 34.18 | $57.24 | 6900 |
| 2024-01-25 | 34.05 | $57.27 | 14104 |
| 2024-01-24 | 33.92 | $56.94 | 26800 |
| 2024-01-23 | 33.78 | $57.03 | 14700 |
| 2024-01-22 | 33.77 | $57.03 | 6839 |
| 2024-01-19 | 33.81 | $56.59 | 19548 |
| 2024-01-18 | 34.11 | $55.88 | 12121 |
| 2024-01-17 | 34.96 | $55.36 | 11500 |
| 2024-01-16 | 36.29 | $55.68 | 9223 |
| 2024-01-12 | 37.36 | $55.84 | 1834 |
| 2024-01-11 | 38.05 | $55.93 | 13800 |
| 2024-01-10 | 38.81 | $55.98 | 4228 |
| 2024-01-09 | 39.12 | $55.67 | 9400 |
| 2024-01-08 | 39.65 | $55.84 | 2643 |
| 2024-01-05 | 40.20 | $55.08 | 8640 |
| 2024-01-04 | 41.12 | $54.96 | 15700 |
| 2024-01-03 | 42.13 | $55.07 | 8700 |
| 2024-01-02 | 43.11 | $55.82 | 21022 |
| 2023-12-29 | 43.50 | $56.19 | 16433 |
| 2023-12-28 | 43.29 | $56.42 | 7432 |
| 2023-12-27 | 42.50 | $56.36 | 49512 |
| 2023-12-26 | 41.68 | $56.25 | 5500 |
| 2023-12-22 | 40.86 | $55.95 | 20137 |
| 2023-12-21 | 40.08 | $55.83 | 5600 |
| 2023-12-20 | 39.36 | $55.16 | 25818 |
| 2023-12-19 | 38.62 | $55.99 | 22100 |
| 2023-12-18 | 37.27 | $55.51 | 7100 |
| 2023-12-15 | 35.99 | $55.61 | 15943 |
| 2023-12-14 | 34.62 | $55.76 | 7500 |
| 2023-12-13 | 33.09 | $55.08 | 6711 |
| 2023-12-12 | 31.73 | $54.21 | 10800 |
| 2023-12-11 | 30.63 | $54.04 | 7702 |
| 2023-12-08 | 29.59 | $53.71 | 14210 |
| 2023-12-07 | 28.64 | $53.46 | 14102 |
| 2023-12-06 | 27.78 | $52.97 | 21243 |
| 2023-12-05 | 26.87 | $53.11 | 14800 |
| 2023-12-04 | 26.13 | $53.31 | 4808 |
| 2023-12-01 | 25.35 | $53.33 | 7600 |
| 2023-11-30 | 24.52 | $52.73 | 4000 |
| 2023-11-29 | 23.98 | $52.45 | 22339 |
| 2023-11-28 | 23.31 | $52.35 | 8600 |
| 2023-11-27 | 22.83 | $52.41 | 19435 |
| 2023-11-24 | 22.14 | $52.46 | 6634 |
| 2023-11-22 | 21.37 | $52.40 | 4900 |
| 2023-11-21 | 20.56 | $52.14 | 5800 |
| 2023-11-20 | 19.87 | $52.34 | 16900 |
| 2023-11-17 | 19.14 | $51.97 | 6800 |
| 2023-11-16 | 18.59 | $51.76 | 11742 |
| 2023-11-15 | 18.01 | $51.92 | 17100 |
| 2023-11-14 | 17.21 | $51.72 | 17400 |
| 2023-11-13 | 16.52 | $50.45 | 4900 |
| 2023-11-10 | 16.54 | $50.54 | 3921 |
| 2023-11-09 | 16.57 | $49.77 | 8440 |
| 2023-11-08 | 16.74 | $50.22 | 7714 |
| 2023-11-07 | 16.72 | $50.27 | 20800 |
| 2023-11-06 | 16.62 | $50.14 | 7325 |
| 2023-11-03 | 17.08 | $50.18 | 4710 |
| 2023-11-02 | 17.45 | $49.42 | 8000 |
| 2023-11-01 | 18.22 | $48.52 | 10900 |
| 2023-10-31 | 18.30 | $48.06 | 2600 |
| 2023-10-30 | 17.90 | $47.68 | 8800 |
| 2023-10-27 | 17.04 | $47.19 | 7242 |
| 2023-10-26 | 15.91 | $47.51 | 8400 |
| 2023-10-25 | 14.87 | $47.88 | 30500 |
| 2023-10-24 | 14.01 | $48.59 | 15746 |
| 2023-10-23 | 13.38 | $48.25 | 15927 |
| 2023-10-20 | 12.57 | $48.46 | 1700 |
| 2023-10-19 | 11.84 | $49.04 | 29219 |
| 2023-10-18 | 11.46 | $49.60 | 7836 |
| 2023-10-17 | 11.46 | $50.41 | 4600 |
| 2023-10-16 | 12.06 | $50.22 | 10709 |
| 2023-10-13 | 12.29 | $49.58 | 16335 |
| 2023-10-12 | 12.43 | $49.96 | 10112 |
| 2023-10-11 | 13.00 | $50.44 | 10700 |
| 2023-10-10 | 13.66 | $50.20 | 4500 |
| 2023-10-09 | 14.30 | $49.88 | 22714 |
| 2023-10-06 | 14.55 | $49.66 | 12500 |
| 2023-10-05 | 14.71 | $49.14 | 2800 |
| 2023-10-04 | 14.27 | $49.22 | 4211 |
| 2023-10-03 | 13.75 | $48.79 | 30400 |
| 2023-10-02 | 13.20 | $49.50 | 12505 |
| 2023-09-29 | 13.16 | $49.56 | 15003 |
| 2023-09-28 | 13.31 | $49.70 | 4021 |
| 2023-09-27 | 13.17 | $49.22 | 15443 |
| 2023-09-26 | 12.52 | $49.19 | 4400 |
| 2023-09-25 | 11.90 | $49.92 | 10716 |
| 2023-09-22 | 11.49 | $49.70 | 12517 |
| 2023-09-21 | 11.21 | $49.80 | 55209 |
| 2023-09-20 | 11.02 | $50.73 | 16400 |
| 2023-09-19 | 11.54 | $51.12 | 5034 |
| 2023-09-18 | 11.97 | $51.19 | 7500 |
| 2023-09-15 | 12.51 | $51.19 | 8009 |
| 2023-09-14 | 13.07 | $51.79 | 12000 |
| 2023-09-13 | 13.29 | $51.28 | 26300 |
| 2023-09-12 | 13.85 | $51.32 | 223100 |
| 2023-09-11 | 14.31 | $51.55 | 2400 |
| 2023-09-08 | 15.01 | $51.26 | 27811 |
| 2023-09-07 | 15.65 | $51.23 | 14300 |
| 2023-09-06 | 16.11 | $51.50 | 8800 |
| 2023-09-05 | 16.82 | $51.87 | 9500 |
| 2023-09-01 | 17.30 | $52.38 | 4002 |
| 2023-08-31 | 17.40 | $52.15 | 6100 |
| 2023-08-30 | 17.66 | $52.17 | 3013 |
| 2023-08-29 | 17.96 | $51.96 | 6000 |
| 2023-08-28 | 18.55 | $51.23 | 4700 |
| 2023-08-25 | 19.14 | $50.89 | 3600 |
| 2023-08-24 | 19.37 | $50.66 | 4447 |
| 2023-08-23 | 19.77 | $51.25 | 6927 |
| 2023-08-22 | 20.50 | $50.70 | 11200 |
| 2023-08-21 | 20.69 | $50.96 | 1600 |
| 2023-08-18 | 21.03 | $50.67 | 5504 |
| 2023-08-17 | 21.09 | $50.72 | 4400 |
| 2023-08-16 | 21.21 | $51.14 | 21231 |
| 2023-08-15 | 21.82 | $51.58 | 7811 |
| 2023-08-14 | 22.94 | $52.14 | 544 |
| 2023-08-11 | 23.72 | $51.94 | 7012 |
| 2023-08-10 | 24.64 | $52.05 | 4700 |
| 2023-08-09 | 25.43 | $52.07 | 2500 |
| 2023-08-08 | 26.71 | $52.47 | 2109 |
| 2023-08-07 | 27.85 | $52.79 | 16900 |
| 2023-08-04 | 28.71 | $52.33 | 7201 |
| 2023-08-03 | 29.60 | $52.64 | 9900 |
| 2023-08-02 | 30.36 | $52.73 | 10000 |
| 2023-08-01 | 30.91 | $53.41 | 6600 |
| 2023-07-31 | 30.78 | $53.54 | 11640 |
| 2023-07-28 | 30.34 | $53.46 | 9514 |
| 2023-07-27 | 29.95 | $52.95 | 4634 |
| 2023-07-26 | 29.53 | $53.30 | 10144 |
| 2023-07-25 | 29.34 | $53.20 | 13400 |
| 2023-07-24 | 29.03 | $53.08 | 3430 |
| 2023-07-21 | 28.84 | $52.93 | 1118 |
| 2023-07-20 | 28.40 | $52.98 | 14224 |
| 2023-07-19 | 27.93 | $53.39 | 13400 |
| 2023-07-18 | 26.88 | $53.20 | 16700 |
| 2023-07-17 | 25.90 | $52.68 | 4300 |
| 2023-07-14 | 25.13 | $52.34 | 23103 |
| 2023-07-13 | 24.51 | $52.52 | 7029 |
| 2023-07-12 | 23.85 | $52.10 | 14103 |
| 2023-07-11 | 23.31 | $51.73 | 3331 |
| 2023-07-10 | 23.12 | $51.32 | 5130 |
| 2023-07-07 | 23.23 | $51.02 | 17446 |
| 2023-07-06 | 23.35 | $51.03 | 15543 |
| 2023-07-05 | 23.65 | $51.50 | 6400 |
| 2023-07-03 | 23.07 | $51.76 | 2730 |
| 2023-06-30 | 22.30 | $51.63 | 20531 |
| 2023-06-29 | 21.50 | $51.11 | 5500 |
| 2023-06-28 | 21.07 | $50.79 | 20500 |
| 2023-06-27 | 20.79 | $50.83 | 8000 |
| 2023-06-26 | 20.49 | $50.17 | 8500 |
| 2023-06-23 | 20.48 | $50.26 | 10318 |
| 2023-06-22 | 20.51 | $50.65 | 20225 |
| 2023-06-21 | 20.39 | $50.55 | 11400 |
| 2023-06-20 | 20.04 | $50.82 | 6500 |
| 2023-06-16 | 19.50 | $51.26 | 20800 |
| 2023-06-15 | 18.22 | $51.45 | 7100 |
| 2023-06-14 | 17.02 | $50.83 | 16500 |
| 2023-06-13 | 16.00 | $50.93 | 7500 |
| 2023-06-12 | 14.93 | $50.48 | 14222 |
| 2023-06-09 | 14.07 | $50.02 | 17900 |
| 2023-06-08 | 13.31 | $50.05 | 27600 |
| 2023-06-07 | 12.64 | $49.90 | 26800 |
| 2023-06-06 | 11.85 | $49.87 | 53830 |
| 2023-06-05 | 11.20 | $49.47 | 9269 |
| 2023-06-02 | 10.62 | $49.69 | 5224 |
| 2023-06-01 | 10.03 | $48.75 | 14100 |
| 2023-05-31 | 10.07 | $48.30 | 14809 |
| 2023-05-30 | 10.14 | $48.74 | 12621 |
| 2023-05-26 | 9.75 | $48.81 | 5717 |
| 2023-05-25 | 9.50 | $48.17 | 2500 |
| 2023-05-24 | 9.72 | $47.88 | 22548 |
| 2023-05-23 | 10.13 | $48.34 | 16900 |
| 2023-05-22 | 10.03 | $48.77 | 20728 |
| 2023-05-19 | 9.49 | $48.72 | 9300 |
| 2023-05-18 | 8.94 | $48.92 | 9100 |
| 2023-05-17 | 8.37 | $48.43 | 3600 |
| 2023-05-16 | 8.09 | $47.76 | 5210 |
| 2023-05-15 | 8.20 | $48.10 | 8500 |
| 2023-05-12 | 8.16 | $47.85 | 2347 |
| 2023-05-11 | 8.32 | $47.93 | 5500 |
| 2023-05-10 | 8.49 | $47.98 | 6444 |
| 2023-05-09 | 8.67 | $47.86 | 17800 |
| 2023-05-08 | 9.07 | $48.05 | 4315 |
| 2023-05-05 | 9.49 | $48.04 | 8800 |
| 2023-05-04 | 9.98 | $47.09 | 19500 |
| 2023-05-03 | 9.83 | $47.61 | 8800 |
| 2023-05-02 | 10.17 | $47.96 | 10600 |
| 2023-05-01 | 10.56 | $48.54 | 9521 |
| 2023-04-28 | 10.47 | $48.50 | 27543 |
| 2023-04-27 | 10.54 | $48.10 | 12500 |
| 2023-04-26 | 10.93 | $47.26 | 24400 |
| 2023-04-25 | 11.17 | $47.45 | 24249 |
| 2023-04-24 | 11.69 | $48.33 | 16847 |
| 2023-04-21 | 11.58 | $48.34 | 64845 |
| 2023-04-20 | 11.49 | $48.37 | 17300 |
| 2023-04-19 | 11.32 | $48.55 | 20600 |
| 2023-04-18 | 11.00 | $48.58 | 14313 |
| 2023-04-17 | 10.56 | $48.52 | 15011 |
| 2023-04-14 | 10.20 | $48.32 | 36200 |
| 2023-04-13 | 9.97 | $48.39 | 12625 |
| 2023-04-12 | 9.72 | $47.82 | 50927 |
| 2023-04-11 | 9.46 | $48.06 | 24500 |
| 2023-04-10 | 9.36 | $47.89 | 25200 |
| 2023-04-06 | 9.50 | $47.70 | 37045 |
| 2023-04-05 | 9.75 | $47.61 | 68439 |
| 2023-04-04 | 10.10 | $47.81 | 43200 |
| 2023-04-03 | 10.24 | $48.32 | 11837 |
| 2023-03-31 | 10.39 | $48.30 | 16000 |
| 2023-03-30 | 10.49 | $47.57 | 24500 |
| 2023-03-29 | 10.92 | $47.37 | 53628 |
| 2023-03-28 | 11.39 | $46.70 | 20300 |
| 2023-03-27 | 11.44 | $46.75 | 5801 |
| 2023-03-24 | 11.65 | $46.52 | 104230 |
| 2023-03-23 | 11.59 | $46.46 | 54500 |
| 2023-03-22 | 11.65 | $46.59 | 46600 |
| 2023-03-21 | 11.94 | $47.35 | 54600 |
| 2023-03-20 | 12.56 | $46.60 | 23920 |
| 2023-03-17 | 12.72 | $46.15 | 17800 |
| 2023-03-16 | 12.89 | $46.84 | 308838 |
| 2023-03-15 | 12.98 | $45.92 | 10700 |
| 2023-03-14 | 12.46 | $46.43 | 13544 |
| 2023-03-13 | 12.08 | $45.67 | 4700 |
| 2023-03-10 | 11.04 | $46.19 | 1736 |
| 2023-03-09 | 10.22 | $47.12 | 15941 |
| 2023-03-08 | 9.82 | $48.17 | 6500 |
| 2023-03-07 | 9.97 | $48.13 | 6627 |
| 2023-03-06 | 10.27 | $48.82 | 7200 |
| 2023-03-03 | 10.53 | $48.99 | 35324 |
| 2023-03-02 | 10.98 | $48.33 | 21400 |
| 2023-03-01 | 11.17 | $48.13 | 13200 |
| 2023-02-28 | 11.50 | $48.29 | 8800 |
| 2023-02-27 | 12.03 | $48.35 | 7100 |
| 2023-02-24 | 12.50 | $48.20 | 2200 |
| 2023-02-23 | 12.85 | $48.67 | 13300 |
| 2023-02-22 | 13.24 | $48.48 | 21800 |
| 2023-02-21 | 13.78 | $48.53 | 4600 |
| 2023-02-17 | 14.48 | $49.66 | 4700 |
| 2023-02-16 | 14.66 | $49.68 | 1724 |
| 2023-02-15 | 14.64 | $50.24 | 4700 |
| 2023-02-14 | 14.35 | $50.08 | 1400 |
| 2023-02-13 | 14.11 | $50.00 | 10442 |
| 2023-02-10 | 13.92 | $49.40 | 7600 |
| 2023-02-09 | 14.04 | $49.39 | 15143 |
| 2023-02-08 | 14.12 | $49.87 | 5800 |
| 2023-02-07 | 13.83 | $50.50 | 500 |
| 2023-02-06 | 13.50 | $49.89 | 340 |
| 2023-02-03 | 13.29 | $50.34 | 6500 |
| 2023-02-02 | 12.78 | $50.71 | 1631 |
| 2023-02-01 | 12.00 | $49.89 | 35400 |
| 2023-01-31 | 11.41 | $49.28 | 7800 |
| 2023-01-30 | 11.20 | $48.39 | 6800 |
| 2023-01-27 | 11.33 | $48.96 | 5301 |
| 2023-01-26 | 11.08 | $48.80 | 9900 |
| 2023-01-25 | 10.97 | $48.36 | 12215 |
| 2023-01-24 | 11.08 | $48.32 | 900 |
| 2023-01-23 | 10.84 | $48.39 | 5200 |
| 2023-01-20 | 10.59 | $47.70 | 2900 |
| 2023-01-19 | 10.69 | $46.82 | 5400 |
| 2023-01-18 | 11.19 | $47.29 | 6200 |
| 2023-01-17 | 11.31 | $47.95 | 9527 |
| 2023-01-13 | 10.96 | $48.10 | 7623 |
| 2023-01-12 | 10.67 | $47.90 | 14712 |
| 2023-01-11 | 10.45 | $47.71 | 35000 |
| 2023-01-10 | 10.35 | $47.12 | 1717 |
| 2023-01-09 | 10.56 | $46.72 | 9600 |
| 2023-01-06 | 10.78 | $46.79 | 22500 |
| 2023-01-05 | 11.26 | $45.67 | 75400 |
| 2023-01-04 | 11.29 | $46.09 | 63400 |
| 2023-01-03 | 11.56 | $45.70 | 6735 |
| 2022-12-30 | 11.84 | $45.74 | 30900 |
| 2022-12-29 | 11.78 | $45.90 | 6724 |
| 2022-12-28 | 11.88 | $45.05 | 43100 |
| 2022-12-27 | 11.94 | $45.61 | 12805 |
| 2022-12-23 | 12.28 | $45.79 | 42400 |
| 2022-12-22 | 12.64 | $45.59 | 9819 |
| 2022-12-21 | 12.91 | $46.21 | 13600 |
| 2022-12-20 | 13.53 | $45.50 | 5523 |
| 2022-12-19 | 13.92 | $45.48 | 80834 |
| 2022-12-16 | 14.33 | $45.96 | 12326 |
| 2022-12-15 | 14.91 | $46.40 | 6608 |
| 2022-12-14 | 15.52 | $47.82 | 15200 |
| 2022-12-13 | 15.34 | $48.07 | 3300 |
| 2022-12-12 | 14.96 | $47.82 | 5600 |
| 2022-12-09 | 15.27 | $47.20 | 8607 |
| 2022-12-08 | 15.75 | $47.54 | 2607 |
| 2022-12-07 | 16.15 | $47.26 | 2130 |
| 2022-12-06 | 16.74 | $47.28 | 9930 |
| 2022-12-05 | 17.36 | $47.93 | 5900 |
| 2022-12-02 | 17.57 | $48.87 | 5120 |
| 2022-12-01 | 17.11 | $48.93 | 2834 |
| 2022-11-30 | 16.63 | $48.91 | 9629 |
| 2022-11-29 | 16.31 | $47.58 | 3000 |
| 2022-11-28 | 16.48 | $47.58 | 2600 |
| 2022-11-25 | 16.66 | $48.30 | 600 |
| 2022-11-23 | 16.29 | $48.27 | 9400 |
| 2022-11-22 | 15.95 | $48.05 | 12044 |
| 2022-11-21 | 15.71 | $47.37 | 11800 |
| 2022-11-18 | 15.63 | $47.48 | 62100 |
| 2022-11-17 | 15.55 | $47.23 | 75000 |
| 2022-11-16 | 15.63 | $47.41 | 6700 |
| 2022-11-15 | 15.38 | $47.86 | 15727 |
| 2022-11-14 | 14.85 | $47.49 | 16300 |
| 2022-11-11 | 14.43 | $47.90 | 24219 |
| 2022-11-10 | 14.00 | $47.41 | 87140 |
| 2022-11-09 | 13.77 | $44.92 | 51600 |
| 2022-11-08 | 14.36 | $45.79 | 10500 |
| 2022-11-07 | 14.50 | $45.53 | 13000 |
| 2022-11-04 | 14.96 | $45.10 | 11538 |
| 2022-11-03 | 15.68 | $44.43 | 13140 |
| 2022-11-02 | 16.37 | $44.95 | 13800 |
| 2022-11-01 | 17.03 | $46.09 | 11000 |
| 2022-10-31 | 17.01 | $46.17 | 47526 |
| 2022-10-28 | 17.34 | $46.42 | 7646 |
| 2022-10-27 | 17.69 | $45.26 | 25222 |
| 2022-10-26 | 18.46 | $45.43 | 6825 |
| 2022-10-25 | 19.16 | $45.66 | 26714 |
| 2022-10-24 | 20.09 | $44.86 | 16700 |
| 2022-10-21 | 20.80 | $44.29 | 49600 |
| 2022-10-20 | 21.09 | $43.26 | 121900 |
| 2022-10-19 | 21.23 | $43.77 | 25000 |
| 2022-10-18 | 21.61 | $44.29 | 42106 |
| 2022-10-17 | 22.24 | $43.80 | 25000 |
| 2022-10-14 | 22.20 | $42.79 | 110126 |
| 2022-10-13 | 22.15 | $43.67 | 27900 |
| 2022-10-12 | 21.84 | $42.63 | 126800 |
| 2022-10-11 | 21.51 | $42.78 | 11300 |
| 2022-10-10 | 21.19 | $43.03 | 374100 |
| 2022-10-07 | 20.89 | $43.25 | 4839 |
| 2022-10-06 | 20.67 | $44.49 | 22100 |
| 2022-10-05 | 21.02 | $44.82 | 36800 |
| 2022-10-04 | 21.39 | $45.02 | 23504 |
| 2022-10-03 | 21.85 | $43.55 | 29512 |
| 2022-09-30 | 21.56 | $42.48 | 15606 |
| 2022-09-29 | 20.79 | $43.02 | 31100 |
| 2022-09-28 | 20.04 | $43.91 | 13900 |
| 2022-09-27 | 19.55 | $43.02 | 45808 |
| 2022-09-26 | 18.68 | $43.02 | 50200 |
| 2022-09-23 | 17.80 | $43.48 | 18700 |
| 2022-09-22 | 16.89 | $44.18 | 19000 |
| 2022-09-21 | 16.34 | $44.85 | 17747 |
| 2022-09-20 | 16.03 | $45.45 | 7010 |
| 2022-09-19 | 15.93 | $46.20 | 1700 |
| 2022-09-16 | 16.07 | $45.82 | 23000 |
| 2022-09-15 | 15.97 | $46.25 | 64628 |
| 2022-09-14 | 16.07 | $46.49 | 162800 |
| 2022-09-13 | 16.08 | $46.49 | 14111 |
| 2022-09-12 | 16.17 | $48.53 | 600 |
| 2022-09-09 | 16.69 | $48.08 | 12611 |
| 2022-09-08 | 17.46 | $47.30 | 2400 |
| 2022-09-07 | 17.96 | $46.87 | 31031 |
| 2022-09-06 | 18.25 | $45.93 | 12900 |
| 2022-09-02 | 18.12 | $46.18 | 15700 |
| 2022-09-01 | 18.11 | $46.67 | 18100 |
| 2022-08-31 | 18.21 | $46.69 | 1800 |
| 2022-08-30 | 18.45 | $46.94 | 16309 |
| 2022-08-29 | 18.78 | $47.46 | 6513 |
| 2022-08-26 | 19.42 | $47.84 | 10200 |
| 2022-08-25 | 20.34 | $49.46 | 6200 |
| 2022-08-24 | 20.83 | $48.76 | 6400 |
| 2022-08-23 | 21.68 | $48.68 | 3900 |
| 2022-08-22 | 22.49 | $48.77 | 2400 |
| 2022-08-19 | 23.31 | $49.90 | 25739 |
| 2022-08-18 | 23.45 | $50.62 | 2106 |
| 2022-08-17 | 23.04 | $50.48 | 3025 |
| 2022-08-16 | 22.62 | $50.98 | 6800 |
| 2022-08-15 | 21.97 | $50.76 | 7235 |
| 2022-08-12 | 21.37 | $50.55 | 4300 |
| 2022-08-11 | 20.83 | $49.74 | 28200 |
| 2022-08-10 | 20.36 | $49.67 | 11900 |
| 2022-08-09 | 20.10 | $48.48 | 12000 |
| 2022-08-08 | 20.15 | $48.91 | 8335 |
| 2022-08-05 | 19.91 | $48.81 | 4800 |
| 2022-08-04 | 19.74 | $48.78 | 17500 |
| 2022-08-03 | 19.43 | $48.87 | 4100 |
| 2022-08-02 | 19.16 | $48.05 | 15800 |
| 2022-08-01 | 19.03 | $48.47 | 18134 |
| 2022-07-29 | 18.72 | $48.49 | 6401 |
| 2022-07-28 | 18.39 | $47.90 | 14647 |
| 2022-07-27 | 18.28 | $47.39 | 17500 |
| 2022-07-26 | 18.37 | $46.20 | 16800 |
| 2022-07-25 | 18.79 | $46.84 | 2505 |
| 2022-07-22 | 18.94 | $46.80 | 21000 |
| 2022-07-21 | 19.22 | $47.32 | 14305 |
| 2022-07-20 | 19.52 | $46.95 | 7000 |
| 2022-07-19 | 19.66 | $46.60 | 10926 |
| 2022-07-18 | 19.95 | $45.29 | 10816 |
| 2022-07-15 | 20.46 | $45.56 | 16900 |
| 2022-07-14 | 21.18 | $44.68 | 3300 |
| 2022-07-13 | 22.29 | $44.92 | 5300 |
| 2022-07-12 | 23.10 | $45.13 | 21819 |
| 2022-07-11 | 23.88 | $45.38 | 28623 |
| 2022-07-08 | 24.58 | $46.00 | 9808 |
| 2022-07-07 | 25.02 | $46.03 | 59726 |
| 2022-07-06 | 25.52 | $45.23 | 29900 |
| 2022-07-05 | 26.25 | $45.14 | 21500 |
| 2022-07-01 | 27.14 | $44.88 | 52627 |
| 2022-06-30 | 28.17 | $44.45 | 52600 |
| 2022-06-29 | 29.22 | $44.96 | 7030 |
| 2022-06-28 | 30.14 | $45.04 | 15700 |
| 2022-06-27 | 30.99 | $45.94 | 6600 |
| 2022-06-24 | 31.58 | $46.12 | 1600 |
| 2022-06-23 | 32.19 | $44.63 | 17726 |
| 2022-06-22 | 33.22 | $44.31 | 3845 |
| 2022-06-21 | 34.33 | $44.26 | 33300 |
| 2022-06-17 | 35.43 | $43.51 | 32300 |
| 2022-06-16 | 36.76 | $43.15 | 17500 |
| 2022-06-15 | 38.28 | $44.78 | 32148 |
| 2022-06-14 | 39.49 | $44.12 | 12700 |
| 2022-06-13 | 40.92 | $44.13 | 24715 |
| 2022-06-10 | 42.38 | $45.93 | 5300 |
| 2022-06-09 | 43.31 | $47.43 | 6138 |
| 2022-06-08 | 43.71 | $48.46 | 4200 |
| 2022-06-07 | 43.72 | $49.11 | 1500 |
| 2022-06-06 | 43.69 | $48.72 | 3000 |
| 2022-06-03 | 43.72 | $48.51 | 703 |
| 2022-06-02 | 43.77 | $49.25 | 39000 |
| 2022-06-01 | 43.83 | $48.30 | 25500 |
| 2022-05-31 | 43.92 | $48.77 | 3331 |
| 2022-05-27 | 43.85 | $49.06 | 35628 |
| 2022-05-26 | 43.76 | $47.94 | 12826 |
| 2022-05-25 | 43.79 | $46.82 | 15851 |
| 2022-05-24 | 43.98 | $46.17 | 18421 |
| 2022-05-23 | 44.27 | $46.73 | 39600 |
| 2022-05-20 | 44.30 | $45.88 | 335 |
| 2022-05-19 | 44.44 | $46.03 | 20411 |
| 2022-05-18 | 44.46 | $46.20 | 8008 |
| 2022-05-17 | 44.43 | $48.28 | 13603 |
| 2022-05-16 | 44.00 | $47.11 | 1700 |
| 2022-05-13 | 43.62 | $47.37 | 133200 |
| 2022-05-12 | 43.17 | $46.32 | 30133 |
| 2022-05-11 | 42.77 | $46.18 | 66300 |
| 2022-05-10 | 42.18 | $47.08 | 1000 |
| 2022-05-09 | 41.32 | $47.08 | 10700 |
| 2022-05-06 | 40.43 | $48.41 | 12847 |
| 2022-05-05 | 39.15 | $48.92 | 17400 |
| 2022-05-04 | 37.78 | $50.71 | 8800 |
| 2022-05-03 | 36.17 | $49.31 | 13014 |
| 2022-05-02 | 34.54 | $48.98 | 6400 |
| 2022-04-29 | 32.85 | $48.57 | 19800 |
| 2022-04-28 | 31.05 | $50.27 | 600 |
| 2022-04-27 | 28.90 | $49.15 | 35600 |
| 2022-04-26 | 26.66 | $49.11 | 16100 |
| 2022-04-25 | 24.31 | $50.53 | 13600 |
| 2022-04-22 | 21.71 | $50.06 | 5548 |
| 2022-04-21 | 18.90 | $51.54 | 7100 |
| 2022-04-20 | 15.67 | $52.35 | 8800 |
| 2022-04-19 | 12.10 | $52.19 | 4000 |
| 2022-04-18 | 8.35 | $51.23 | 20100 |
| 2022-04-14 | 4.41 | $51.32 | 24926 |
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