Is BNY Mellon Emerging Markets Equity ETF (BKEM) a Buy, Sell, or Hold?
Enter your email address below for free access to our BNY Mellon Emerging Markets Equity ETF (BKEM) research center and poll results.
AMEX : BKEM
BNY Mellon Emerging Markets Equity ETF
$87.35 USD
-$1.27 (-1.44%)
- Volume
- 112
- Average Volume
- 2.06K
- Market Capitalization
- $87.24M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $100.54
- Year Low
- $66.44
- 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
92.56
2026-07-17
Close Price
$86.97
Vol: 400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.26
Average
63.35
Maximum
95.10
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 92.56 | $86.97 | 400 |
| 2026-07-16 | 92.99 | $88.62 | 2600 |
| 2026-07-15 | 93.33 | $90.36 | 1409 |
| 2026-07-14 | 93.69 | $90.63 | 1647 |
| 2026-07-13 | 93.88 | $89.11 | 1500 |
| 2026-07-10 | 94.11 | $92.47 | 1504 |
| 2026-07-09 | 94.00 | $92.24 | 3315 |
| 2026-07-08 | 93.97 | $91.58 | 1600 |
| 2026-07-07 | 93.96 | $90.65 | 3100 |
| 2026-07-06 | 93.92 | $93.24 | 2212 |
| 2026-07-02 | 94.07 | $90.73 | 3200 |
| 2026-07-01 | 94.41 | $92.15 | 2702 |
| 2026-06-30 | 94.72 | $95.32 | 2101 |
| 2026-06-29 | 94.83 | $93.71 | 2800 |
| 2026-06-26 | 94.95 | $93.70 | 3100 |
| 2026-06-25 | 95.06 | $94.58 | 4201 |
| 2026-06-24 | 95.06 | $94.13 | 1626 |
| 2026-06-23 | 95.10 | $93.56 | 3038 |
| 2026-06-22 | 95.00 | $98.87 | 4148 |
| 2026-06-18 | 94.65 | $98.56 | 3100 |
| 2026-06-17 | 94.28 | $95.60 | 2319 |
| 2026-06-16 | 93.98 | $95.47 | 4200 |
| 2026-06-15 | 93.75 | $97.43 | 1700 |
| 2026-06-12 | 93.42 | $94.49 | 900 |
| 2026-06-11 | 93.38 | $93.80 | 1848 |
| 2026-06-10 | 93.39 | $90.24 | 2100 |
| 2026-06-09 | 93.47 | $91.68 | 1218 |
| 2026-06-08 | 93.60 | $91.38 | 2862 |
| 2026-06-05 | 93.76 | $89.75 | 2501 |
| 2026-06-04 | 93.91 | $96.23 | 1500 |
| 2026-06-03 | 93.79 | $97.51 | 1110 |
| 2026-06-02 | 93.48 | $98.45 | 1920 |
| 2026-06-01 | 93.04 | $97.53 | 3100 |
| 2026-05-29 | 92.63 | $96.11 | 800 |
| 2026-05-28 | 92.30 | $95.81 | 1224 |
| 2026-05-27 | 91.88 | $94.56 | 2500 |
| 2026-05-26 | 91.56 | $94.90 | 2700 |
| 2026-05-22 | 91.27 | $91.55 | 1600 |
| 2026-05-21 | 91.14 | $91.95 | 1700 |
| 2026-05-20 | 90.88 | $91.18 | 1400 |
| 2026-05-19 | 90.72 | $89.66 | 2500 |
| 2026-05-18 | 90.57 | $90.78 | 1400 |
| 2026-05-15 | 90.42 | $90.76 | 1600 |
| 2026-05-14 | 90.31 | $93.75 | 1900 |
| 2026-05-13 | 89.98 | $94.02 | 700 |
| 2026-05-12 | 89.62 | $91.81 | 3108 |
| 2026-05-11 | 89.36 | $94.38 | 2637 |
| 2026-05-08 | 88.90 | $94.60 | 1525 |
| 2026-05-07 | 88.38 | $92.60 | 2400 |
| 2026-05-06 | 87.93 | $93.93 | 1900 |
| 2026-05-05 | 87.43 | $91.30 | 1400 |
| 2026-05-04 | 86.86 | $89.66 | 1000 |
| 2026-05-01 | 86.36 | $89.24 | 2300 |
| 2026-04-30 | 85.84 | $89.46 | 1000 |
| 2026-04-29 | 85.36 | $87.58 | 1527 |
| 2026-04-28 | 84.94 | $88.09 | 700 |
| 2026-04-27 | 84.36 | $89.04 | 1400 |
| 2026-04-24 | 83.77 | $88.92 | 1733 |
| 2026-04-23 | 83.21 | $86.75 | 2908 |
| 2026-04-22 | 82.88 | $88.11 | 1116 |
| 2026-04-21 | 82.42 | $86.68 | 2323 |
| 2026-04-20 | 82.10 | $87.81 | 1200 |
| 2026-04-17 | 81.60 | $88.38 | 4000 |
| 2026-04-16 | 81.21 | $87.24 | 1533 |
| 2026-04-15 | 80.88 | $86.85 | 700 |
| 2026-04-14 | 80.64 | $86.53 | 3600 |
| 2026-04-13 | 80.40 | $85.18 | 1040 |
| 2026-04-10 | 80.13 | $84.30 | 3200 |
| 2026-04-09 | 79.88 | $83.54 | 2300 |
| 2026-04-08 | 79.80 | $83.93 | 2337 |
| 2026-04-07 | 79.67 | $79.91 | 1547 |
| 2026-04-06 | 79.75 | $79.57 | 3413 |
| 2026-04-02 | 79.78 | $78.96 | 2800 |
| 2026-04-01 | 79.86 | $79.82 | 846 |
| 2026-03-31 | 80.00 | $79.23 | 3200 |
| 2026-03-30 | 80.11 | $76.46 | 1400 |
| 2026-03-27 | 80.58 | $77.23 | 2327 |
| 2026-03-26 | 81.07 | $77.68 | 1616 |
| 2026-03-25 | 81.54 | $80.22 | 1100 |
| 2026-03-24 | 81.93 | $78.85 | 3300 |
| 2026-03-23 | 82.35 | $80.21 | 4143 |
| 2026-03-20 | 82.62 | $77.98 | 2201 |
| 2026-03-19 | 83.04 | $80.49 | 4132 |
| 2026-03-18 | 83.25 | $80.61 | 2313 |
| 2026-03-17 | 83.47 | $82.13 | 4323 |
| 2026-03-16 | 83.58 | $81.76 | 2100 |
| 2026-03-13 | 83.73 | $79.63 | 2116 |
| 2026-03-12 | 83.97 | $79.39 | 1200 |
| 2026-03-11 | 84.25 | $81.97 | 1521 |
| 2026-03-10 | 84.32 | $81.37 | 4246 |
| 2026-03-09 | 84.44 | $81.43 | 5100 |
| 2026-03-06 | 84.48 | $80.15 | 3200 |
| 2026-03-05 | 84.49 | $80.58 | 2400 |
| 2026-03-04 | 84.51 | $82.53 | 4900 |
| 2026-03-03 | 84.46 | $81.50 | 5537 |
| 2026-03-02 | 84.46 | $85.89 | 1800 |
| 2026-02-27 | 84.23 | $87.00 | 3848 |
| 2026-02-26 | 84.01 | $87.15 | 3640 |
| 2026-02-25 | 83.82 | $87.99 | 3642 |
| 2026-02-24 | 83.55 | $87.18 | 5000 |
| 2026-02-23 | 83.25 | $85.60 | 2700 |
| 2026-02-20 | 83.02 | $86.41 | 4900 |
| 2026-02-19 | 82.73 | $84.72 | 4425 |
| 2026-02-18 | 82.47 | $84.99 | 4100 |
| 2026-02-17 | 82.15 | $84.43 | 4814 |
| 2026-02-13 | 81.89 | $84.71 | 7331 |
| 2026-02-12 | 81.63 | $84.48 | 7541 |
| 2026-02-11 | 81.36 | $84.89 | 3100 |
| 2026-02-10 | 81.05 | $83.34 | 4200 |
| 2026-02-09 | 80.84 | $83.89 | 154500 |
| 2026-02-06 | 80.56 | $82.24 | 2200 |
| 2026-02-05 | 80.34 | $80.30 | 2612 |
| 2026-02-04 | 80.21 | $80.89 | 3700 |
| 2026-02-03 | 80.09 | $81.69 | 1300 |
| 2026-02-02 | 79.89 | $81.48 | 1800 |
| 2026-01-30 | 79.66 | $81.26 | 1500 |
| 2026-01-29 | 79.34 | $82.64 | 336 |
| 2026-01-28 | 78.97 | $83.27 | 3700 |
| 2026-01-27 | 78.54 | $82.55 | 900 |
| 2026-01-26 | 78.18 | $81.13 | 1534 |
| 2026-01-23 | 77.86 | $81.06 | 1218 |
| 2026-01-22 | 77.54 | $80.54 | 920 |
| 2026-01-21 | 77.23 | $79.66 | 831 |
| 2026-01-20 | 76.94 | $78.63 | 2412 |
| 2026-01-16 | 76.67 | $79.24 | 1300 |
| 2026-01-15 | 76.34 | $79.34 | 1100 |
| 2026-01-14 | 76.02 | $79.09 | 1348 |
| 2026-01-13 | 75.75 | $78.77 | 2200 |
| 2026-01-12 | 75.49 | $79.20 | 1337 |
| 2026-01-09 | 75.26 | $78.14 | 1900 |
| 2026-01-08 | 75.10 | $77.88 | 3000 |
| 2026-01-07 | 74.91 | $77.82 | 1100 |
| 2026-01-06 | 74.73 | $78.38 | 1700 |
| 2026-01-05 | 74.53 | $77.77 | 1500 |
| 2026-01-02 | 74.33 | $76.82 | 2038 |
| 2025-12-31 | 74.17 | $74.87 | 835 |
| 2025-12-30 | 74.12 | $75.14 | 1422 |
| 2025-12-29 | 74.04 | $74.77 | 1000 |
| 2025-12-26 | 73.99 | $75.28 | 622 |
| 2025-12-24 | 73.90 | $74.88 | 900 |
| 2025-12-23 | 73.81 | $74.49 | 3203 |
| 2025-12-22 | 73.72 | $74.44 | 3502 |
| 2025-12-19 | 73.61 | $73.93 | 1121 |
| 2025-12-18 | 73.53 | $73.18 | 3069 |
| 2025-12-17 | 73.53 | $72.52 | 3100 |
| 2025-12-16 | 73.59 | $73.06 | 1600 |
| 2025-12-15 | 73.62 | $73.59 | 1836 |
| 2025-12-12 | 73.66 | $73.68 | 2300 |
| 2025-12-11 | 73.71 | $74.57 | 2100 |
| 2025-12-10 | 73.74 | $74.94 | 1104 |
| 2025-12-09 | 73.77 | $74.09 | 2146 |
| 2025-12-08 | 73.83 | $74.26 | 1231 |
| 2025-12-05 | 73.83 | $74.26 | 1038 |
| 2025-12-04 | 73.83 | $73.79 | 8600 |
| 2025-12-03 | 73.90 | $73.71 | 900 |
| 2025-12-02 | 73.93 | $73.77 | 2348 |
| 2025-12-01 | 74.03 | $73.67 | 1639 |
| 2025-11-28 | 74.10 | $73.74 | 2142 |
| 2025-11-26 | 74.19 | $73.47 | 645 |
| 2025-11-25 | 74.33 | $72.97 | 1310 |
| 2025-11-24 | 74.48 | $72.80 | 4200 |
| 2025-11-21 | 74.64 | $72.15 | 1246 |
| 2025-11-20 | 74.79 | $72.28 | 3920 |
| 2025-11-19 | 74.91 | $73.19 | 2134 |
| 2025-11-18 | 74.94 | $73.71 | 2700 |
| 2025-11-17 | 74.96 | $73.78 | 2119 |
| 2025-11-14 | 75.01 | $74.44 | 1200 |
| 2025-11-13 | 74.98 | $74.58 | 3840 |
| 2025-11-12 | 74.95 | $75.23 | 708 |
| 2025-11-11 | 74.85 | $75.45 | 1100 |
| 2025-11-10 | 74.69 | $75.41 | 900 |
| 2025-11-07 | 74.56 | $74.14 | 1700 |
| 2025-11-06 | 74.39 | $74.41 | 1525 |
| 2025-11-05 | 74.34 | $75.03 | 1200 |
| 2025-11-04 | 74.29 | $74.41 | 2420 |
| 2025-11-03 | 74.26 | $75.67 | 2329 |
| 2025-10-31 | 74.18 | $75.16 | 17543 |
| 2025-10-30 | 74.12 | $75.49 | 11900 |
| 2025-10-29 | 74.02 | $76.28 | 7100 |
| 2025-10-28 | 73.87 | $75.95 | 1100 |
| 2025-10-27 | 73.75 | $76.07 | 2901 |
| 2025-10-24 | 73.60 | $75.12 | 1200 |
| 2025-10-23 | 73.46 | $74.62 | 1507 |
| 2025-10-22 | 73.37 | $73.94 | 1818 |
| 2025-10-21 | 73.33 | $74.11 | 8648 |
| 2025-10-20 | 73.29 | $74.77 | 1446 |
| 2025-10-17 | 73.23 | $73.83 | 1200 |
| 2025-10-16 | 73.21 | $73.83 | 2135 |
| 2025-10-15 | 73.21 | $73.33 | 4700 |
| 2025-10-14 | 73.23 | $72.17 | 2019 |
| 2025-10-13 | 73.29 | $72.81 | 1912 |
| 2025-10-10 | 73.28 | $70.78 | 2604 |
| 2025-10-09 | 73.35 | $73.45 | 1900 |
| 2025-10-08 | 73.29 | $74.09 | 900 |
| 2025-10-07 | 73.15 | $73.68 | 1500 |
| 2025-10-06 | 72.99 | $74.19 | 4000 |
| 2025-10-03 | 72.80 | $73.82 | 2700 |
| 2025-10-02 | 72.59 | $73.60 | 3227 |
| 2025-10-01 | 72.35 | $73.32 | 1300 |
| 2025-09-30 | 72.14 | $73.46 | 2100 |
| 2025-09-29 | 71.90 | $73.06 | 1902 |
| 2025-09-26 | 71.70 | $72.42 | 3500 |
| 2025-09-25 | 71.54 | $72.75 | 1200 |
| 2025-09-24 | 71.36 | $73.15 | 9900 |
| 2025-09-23 | 71.17 | $73.19 | 2919 |
| 2025-09-22 | 70.99 | $73.73 | 2530 |
| 2025-09-19 | 70.80 | $73.38 | 737 |
| 2025-09-18 | 70.55 | $73.81 | 1502 |
| 2025-09-17 | 70.30 | $73.75 | 2400 |
| 2025-09-16 | 70.05 | $73.40 | 3200 |
| 2025-09-15 | 69.84 | $72.65 | 2400 |
| 2025-09-12 | 69.65 | $72.14 | 2100 |
| 2025-09-11 | 69.49 | $72.27 | 938 |
| 2025-09-10 | 69.35 | $71.13 | 1300 |
| 2025-09-09 | 69.24 | $70.67 | 7100 |
| 2025-09-08 | 69.10 | $70.26 | 74330 |
| 2025-09-05 | 69.01 | $69.62 | 600 |
| 2025-09-04 | 68.95 | $68.79 | 1812 |
| 2025-09-03 | 68.90 | $69.10 | 1801 |
| 2025-09-02 | 68.82 | $68.80 | 1607 |
| 2025-08-29 | 68.74 | $68.92 | 800 |
| 2025-08-28 | 68.62 | $69.31 | 700 |
| 2025-08-27 | 68.50 | $69.05 | 704 |
| 2025-08-26 | 68.42 | $69.45 | 2500 |
| 2025-08-25 | 68.34 | $69.58 | 900 |
| 2025-08-22 | 68.25 | $69.82 | 1913 |
| 2025-08-21 | 68.17 | $68.55 | 1131 |
| 2025-08-20 | 68.16 | $68.64 | 1200 |
| 2025-08-19 | 68.17 | $68.75 | 1500 |
| 2025-08-18 | 68.14 | $69.28 | 1400 |
| 2025-08-15 | 68.09 | $68.92 | 1246 |
| 2025-08-14 | 68.03 | $68.81 | 2400 |
| 2025-08-13 | 67.98 | $69.59 | 2615 |
| 2025-08-12 | 67.87 | $68.84 | 810 |
| 2025-08-11 | 67.79 | $67.90 | 2000 |
| 2025-08-08 | 67.73 | $68.39 | 1421 |
| 2025-08-07 | 67.63 | $68.48 | 935 |
| 2025-08-06 | 67.55 | $67.75 | 1708 |
| 2025-08-05 | 67.49 | $67.52 | 3000 |
| 2025-08-04 | 67.44 | $67.16 | 2940 |
| 2025-08-01 | 67.39 | $66.55 | 1700 |
| 2025-07-31 | 67.42 | $67.03 | 2700 |
| 2025-07-30 | 67.41 | $67.42 | 1100 |
| 2025-07-29 | 67.36 | $67.84 | 12912 |
| 2025-07-28 | 67.33 | $67.83 | 10900 |
| 2025-07-25 | 67.27 | $68.11 | 2513 |
| 2025-07-24 | 67.22 | $68.47 | 1246 |
| 2025-07-23 | 67.13 | $68.80 | 1900 |
| 2025-07-22 | 67.02 | $68.11 | 3000 |
| 2025-07-21 | 66.86 | $68.23 | 1.3M |
| 2025-07-18 | 66.66 | $67.69 | 3000 |
| 2025-07-17 | 66.52 | $67.84 | 2800 |
| 2025-07-16 | 66.36 | $67.42 | 2542 |
| 2025-07-15 | 66.27 | $67.21 | 2620 |
| 2025-07-14 | 66.15 | $66.67 | 2000 |
| 2025-07-11 | 66.11 | $66.53 | 2721 |
| 2025-07-10 | 66.07 | $66.77 | 4100 |
| 2025-07-09 | 66.05 | $66.50 | 2339 |
| 2025-07-08 | 65.98 | $66.60 | 2335 |
| 2025-07-07 | 65.88 | $66.11 | 5003 |
| 2025-07-03 | 65.80 | $67.20 | 3500 |
| 2025-07-02 | 65.65 | $66.76 | 3638 |
| 2025-07-01 | 65.48 | $66.57 | 9800 |
| 2025-06-30 | 65.30 | $67.09 | 8700 |
| 2025-06-27 | 65.09 | $66.80 | 5200 |
| 2025-06-26 | 64.91 | $67.07 | 5724 |
| 2025-06-25 | 64.72 | $66.61 | 36807 |
| 2025-06-24 | 64.57 | $66.55 | 3723 |
| 2025-06-23 | 64.42 | $64.90 | 5110 |
| 2025-06-20 | 64.34 | $64.38 | 3943 |
| 2025-06-18 | 64.30 | $64.75 | 1900 |
| 2025-06-17 | 64.24 | $64.79 | 3541 |
| 2025-06-16 | 64.20 | $65.53 | 2344 |
| 2025-06-13 | 64.10 | $64.74 | 2800 |
| 2025-06-12 | 64.04 | $65.89 | 4102 |
| 2025-06-11 | 63.93 | $65.78 | 6823 |
| 2025-06-10 | 63.81 | $66.32 | 5600 |
| 2025-06-09 | 63.65 | $65.20 | 5938 |
| 2025-06-06 | 63.48 | $64.65 | 1538 |
| 2025-06-05 | 63.31 | $64.48 | 4719 |
| 2025-06-04 | 63.16 | $64.17 | 7700 |
| 2025-06-03 | 63.06 | $63.27 | 3815 |
| 2025-06-02 | 63.01 | $63.08 | 6800 |
| 2025-05-30 | 62.95 | $62.75 | 4717 |
| 2025-05-29 | 62.83 | $63.37 | 3500 |
| 2025-05-28 | 62.67 | $63.22 | 6314 |
| 2025-05-27 | 62.51 | $63.64 | 5600 |
| 2025-05-23 | 62.31 | $63.56 | 2400 |
| 2025-05-22 | 62.11 | $63.22 | 5000 |
| 2025-05-21 | 61.95 | $63.56 | 6200 |
| 2025-05-20 | 61.74 | $63.57 | 4232 |
| 2025-05-19 | 61.50 | $63.91 | 640713 |
| 2025-05-16 | 61.19 | $63.53 | 11300 |
| 2025-05-15 | 60.92 | $63.62 | 9900 |
| 2025-05-14 | 60.62 | $63.73 | 16800 |
| 2025-05-13 | 60.34 | $63.38 | 7500 |
| 2025-05-12 | 60.07 | $63.09 | 10146 |
| 2025-05-09 | 59.79 | $61.70 | 4924 |
| 2025-05-08 | 59.48 | $61.38 | 7600 |
| 2025-05-07 | 59.22 | $61.47 | 3711 |
| 2025-05-06 | 58.79 | $62.18 | 9704 |
| 2025-05-05 | 58.37 | $62.33 | 12649 |
| 2025-05-02 | 58.04 | $61.87 | 5501 |
| 2025-05-01 | 57.93 | $60.19 | 5200 |
| 2025-04-30 | 57.96 | $60.20 | 4515 |
| 2025-04-29 | 57.98 | $60.00 | 6043 |
| 2025-04-28 | 58.02 | $59.67 | 5700 |
| 2025-04-25 | 58.09 | $59.69 | 2433 |
| 2025-04-24 | 58.21 | $59.98 | 4308 |
| 2025-04-23 | 58.30 | $59.40 | 3300 |
| 2025-04-22 | 58.44 | $58.67 | 3200 |
| 2025-04-21 | 58.62 | $57.78 | 7800 |
| 2025-04-17 | 58.83 | $58.04 | 4555 |
| 2025-04-16 | 59.05 | $57.65 | 5000 |
| 2025-04-15 | 59.32 | $58.12 | 1906 |
| 2025-04-14 | 59.55 | $58.04 | 6800 |
| 2025-04-11 | 59.80 | $57.35 | 13204 |
| 2025-04-10 | 60.04 | $55.52 | 32436 |
| 2025-04-09 | 60.31 | $56.20 | 45126 |
| 2025-04-08 | 60.57 | $52.86 | 11000 |
| 2025-04-07 | 60.98 | $53.85 | 4842 |
| 2025-04-04 | 61.31 | $55.76 | 655829 |
| 2025-04-03 | 61.62 | $59.61 | 3311 |
| 2025-04-02 | 61.72 | $60.71 | 5200 |
| 2025-04-01 | 61.78 | $60.77 | 3347 |
| 2025-03-31 | 61.74 | $60.79 | 2500 |
| 2025-03-28 | 61.69 | $60.97 | 3000 |
| 2025-03-27 | 61.65 | $62.09 | 2723 |
| 2025-03-26 | 61.59 | $61.77 | 4185 |
| 2025-03-25 | 61.61 | $62.16 | 8315 |
| 2025-03-24 | 61.58 | $62.29 | 7306 |
| 2025-03-21 | 61.54 | $62.10 | 5600 |
| 2025-03-20 | 61.55 | $62.38 | 3700 |
| 2025-03-19 | 61.59 | $62.96 | 4400 |
| 2025-03-18 | 61.55 | $62.76 | 9500 |
| 2025-03-17 | 61.53 | $63.13 | 5400 |
| 2025-03-14 | 61.46 | $62.09 | 3000 |
| 2025-03-13 | 61.43 | $60.97 | 2915 |
| 2025-03-12 | 61.43 | $61.37 | 2530 |
| 2025-03-11 | 61.40 | $61.11 | 12902 |
| 2025-03-10 | 61.39 | $60.42 | 5942 |
| 2025-03-07 | 61.38 | $61.88 | 4328 |
| 2025-03-06 | 61.30 | $61.62 | 2835 |
| 2025-03-05 | 61.23 | $61.92 | 15101 |
| 2025-03-04 | 61.15 | $60.10 | 2600 |
| 2025-03-03 | 61.11 | $59.68 | 26000 |
| 2025-02-28 | 61.11 | $60.17 | 5118 |
| 2025-02-27 | 61.13 | $60.94 | 7900 |
| 2025-02-26 | 61.05 | $62.11 | 11300 |
| 2025-02-25 | 60.92 | $61.62 | 5200 |
| 2025-02-24 | 60.80 | $61.47 | 4000 |
| 2025-02-21 | 60.73 | $62.38 | 8013 |
| 2025-02-20 | 60.60 | $63.01 | 13500 |
| 2025-02-19 | 60.43 | $62.34 | 6241 |
| 2025-02-18 | 60.30 | $62.24 | 4243 |
| 2025-02-14 | 60.13 | $61.85 | 2700 |
| 2025-02-13 | 59.97 | $61.39 | 2000 |
| 2025-02-12 | 59.83 | $61.01 | 3200 |
| 2025-02-11 | 59.67 | $60.73 | 7520 |
| 2025-02-10 | 59.49 | $60.89 | 2324 |
| 2025-02-07 | 59.32 | $60.22 | 4400 |
| 2025-02-06 | 59.24 | $60.32 | 2114 |
| 2025-02-05 | 59.16 | $60.27 | 1923 |
| 2025-02-04 | 59.11 | $60.28 | 3539 |
| 2025-02-03 | 59.05 | $59.35 | 5700 |
| 2025-01-31 | 59.01 | $59.65 | 6803 |
| 2025-01-30 | 58.97 | $60.44 | 5544 |
| 2025-01-29 | 58.89 | $59.52 | 3600 |
| 2025-01-28 | 58.88 | $59.45 | 5927 |
| 2025-01-27 | 58.91 | $59.18 | 4000 |
| 2025-01-24 | 58.96 | $60.13 | 2900 |
| 2025-01-23 | 58.95 | $59.76 | 8400 |
| 2025-01-22 | 58.95 | $59.64 | 3630 |
| 2025-01-21 | 58.96 | $59.69 | 47200 |
| 2025-01-17 | 58.94 | $58.91 | 11300 |
| 2025-01-16 | 59.02 | $58.54 | 5630 |
| 2025-01-15 | 59.14 | $58.52 | 3900 |
| 2025-01-14 | 59.27 | $57.82 | 2327 |
| 2025-01-13 | 59.43 | $57.12 | 3300 |
| 2025-01-10 | 59.65 | $57.51 | 3933 |
| 2025-01-08 | 59.83 | $58.60 | 1512 |
| 2025-01-07 | 60.00 | $58.84 | 2045 |
| 2025-01-06 | 60.10 | $59.24 | 2923 |
| 2025-01-03 | 60.18 | $59.09 | 2400 |
| 2025-01-02 | 60.26 | $58.54 | 3000 |
| 2024-12-31 | 60.36 | $58.76 | 3726 |
| 2024-12-30 | 60.43 | $59.00 | 2612 |
| 2024-12-27 | 60.49 | $59.27 | 4200 |
| 2024-12-26 | 60.52 | $59.95 | 2438 |
| 2024-12-24 | 60.52 | $60.22 | 1900 |
| 2024-12-23 | 60.53 | $60.05 | 5218 |
| 2024-12-20 | 60.53 | $59.77 | 3348 |
| 2024-12-19 | 60.55 | $59.66 | 4000 |
| 2024-12-18 | 60.57 | $59.31 | 2600 |
| 2024-12-17 | 60.62 | $60.63 | 2500 |
| 2024-12-16 | 60.60 | $60.87 | 3500 |
| 2024-12-13 | 60.52 | $61.15 | 2411 |
| 2024-12-12 | 60.44 | $61.10 | 2248 |
| 2024-12-11 | 60.36 | $61.43 | 2600 |
| 2024-12-10 | 60.30 | $61.05 | 1928 |
| 2024-12-09 | 60.31 | $62.09 | 2806 |
| 2024-12-06 | 60.28 | $60.84 | 3648 |
| 2024-12-05 | 60.40 | $60.90 | 1401 |
| 2024-12-04 | 60.44 | $60.61 | 4300 |
| 2024-12-03 | 60.54 | $60.45 | 3018 |
| 2024-12-02 | 60.60 | $60.33 | 1937 |
| 2024-11-29 | 60.66 | $60.09 | 1635 |
| 2024-11-27 | 60.72 | $59.96 | 3226 |
| 2024-11-26 | 60.81 | $59.94 | 3811 |
| 2024-11-25 | 60.93 | $60.32 | 4109 |
| 2024-11-22 | 61.03 | $60.08 | 2125 |
| 2024-11-21 | 61.15 | $60.10 | 6800 |
| 2024-11-20 | 61.26 | $60.24 | 3000 |
| 2024-11-19 | 61.37 | $60.29 | 2616 |
| 2024-11-18 | 61.50 | $60.07 | 8236 |
| 2024-11-15 | 61.64 | $59.37 | 3000 |
| 2024-11-14 | 61.84 | $59.45 | 4500 |
| 2024-11-13 | 62.01 | $59.67 | 4426 |
| 2024-11-12 | 62.17 | $60.13 | 5222 |
| 2024-11-11 | 62.29 | $61.21 | 3400 |
| 2024-11-08 | 62.43 | $61.59 | 4400 |
| 2024-11-07 | 62.55 | $63.18 | 6000 |
| 2024-11-06 | 62.58 | $61.68 | 3340 |
| 2024-11-05 | 62.68 | $62.55 | 2300 |
| 2024-11-04 | 62.76 | $61.76 | 1800 |
| 2024-11-01 | 62.94 | $61.46 | 1605 |
| 2024-10-31 | 63.12 | $61.34 | 2300 |
| 2024-10-30 | 63.27 | $61.71 | 2200 |
| 2024-10-29 | 63.44 | $62.30 | 2701 |
| 2024-10-28 | 63.53 | $62.51 | 5030 |
| 2024-10-25 | 63.63 | $62.32 | 2742 |
| 2024-10-24 | 63.77 | $62.36 | 3432 |
| 2024-10-23 | 63.92 | $62.45 | 4500 |
| 2024-10-22 | 63.96 | $62.88 | 3300 |
| 2024-10-21 | 64.01 | $62.97 | 7324 |
| 2024-10-18 | 63.96 | $63.30 | 4700 |
| 2024-10-17 | 63.85 | $62.79 | 3600 |
| 2024-10-16 | 63.78 | $62.93 | 6444 |
| 2024-10-15 | 63.65 | $62.59 | 2017 |
| 2024-10-14 | 63.53 | $63.93 | 2521 |
| 2024-10-11 | 63.35 | $64.08 | 2849 |
| 2024-10-10 | 63.15 | $63.77 | 1100 |
| 2024-10-09 | 62.95 | $63.69 | 3200 |
| 2024-10-08 | 62.74 | $63.96 | 3709 |
| 2024-10-07 | 62.48 | $65.49 | 4516 |
| 2024-10-04 | 62.16 | $64.97 | 2100 |
| 2024-10-03 | 61.84 | $64.37 | 5200 |
| 2024-10-02 | 61.60 | $65.23 | 3000 |
| 2024-10-01 | 61.31 | $64.10 | 389231 |
| 2024-09-30 | 61.08 | $64.34 | 1600 |
| 2024-09-27 | 60.90 | $65.22 | 742 |
| 2024-09-26 | 60.66 | $65.38 | 2000 |
| 2024-09-25 | 60.42 | $63.21 | 1923 |
| 2024-09-24 | 60.30 | $63.89 | 1400 |
| 2024-09-23 | 60.14 | $61.87 | 5921 |
| 2024-09-20 | 60.11 | $61.27 | 4400 |
| 2024-09-19 | 60.05 | $61.40 | 2618 |
| 2024-09-18 | 60.02 | $60.18 | 4003 |
| 2024-09-17 | 60.04 | $60.31 | 1403 |
| 2024-09-16 | 60.08 | $60.29 | 3035 |
| 2024-09-13 | 60.09 | $60.14 | 1713 |
| 2024-09-12 | 60.07 | $59.72 | 1316 |
| 2024-09-11 | 60.05 | $59.38 | 6400 |
| 2024-09-10 | 60.05 | $58.89 | 1619 |
| 2024-09-09 | 60.05 | $59.00 | 903 |
| 2024-09-06 | 60.04 | $58.54 | 1900 |
| 2024-09-05 | 60.03 | $59.63 | 14644 |
| 2024-09-04 | 59.91 | $59.47 | 2740 |
| 2024-09-03 | 59.76 | $59.51 | 1700 |
| 2024-08-30 | 59.61 | $60.68 | 2000 |
| 2024-08-29 | 59.48 | $60.47 | 1600 |
| 2024-08-28 | 59.41 | $60.45 | 1963 |
| 2024-08-27 | 59.39 | $60.85 | 2600 |
| 2024-08-26 | 59.29 | $60.73 | 4000 |
| 2024-08-23 | 59.21 | $61.31 | 2901 |
| 2024-08-22 | 59.11 | $60.05 | 1800 |
| 2024-08-21 | 59.04 | $60.82 | 2300 |
| 2024-08-20 | 58.94 | $60.56 | 2700 |
| 2024-08-19 | 58.89 | $61.12 | 1900 |
| 2024-08-16 | 58.84 | $60.48 | 2100 |
| 2024-08-15 | 58.81 | $59.83 | 2712 |
| 2024-08-14 | 58.83 | $59.21 | 2000 |
| 2024-08-13 | 58.91 | $59.48 | 2302 |
| 2024-08-12 | 59.02 | $58.89 | 2100 |
| 2024-08-09 | 59.15 | $58.70 | 2422 |
| 2024-08-08 | 59.31 | $58.38 | 1139 |
| 2024-08-07 | 59.48 | $57.13 | 2000 |
| 2024-08-06 | 59.70 | $56.62 | 3100 |
| 2024-08-05 | 59.92 | $56.39 | 5317 |
| 2024-08-02 | 60.14 | $58.17 | 2008 |
| 2024-08-01 | 60.27 | $59.10 | 2100 |
| 2024-07-31 | 60.33 | $60.04 | 1300 |
| 2024-07-30 | 60.31 | $58.84 | 1635 |
| 2024-07-29 | 60.34 | $59.12 | 720 |
| 2024-07-26 | 60.37 | $59.21 | 1900 |
| 2024-07-25 | 60.39 | $58.67 | 2800 |
| 2024-07-24 | 60.44 | $58.86 | 825 |
| 2024-07-23 | 60.49 | $59.64 | 3100 |
| 2024-07-22 | 60.50 | $60.13 | 1300 |
| 2024-07-19 | 60.49 | $59.70 | 1540 |
| 2024-07-18 | 60.51 | $60.26 | 1807 |
| 2024-07-17 | 60.51 | $60.83 | 543 |
| 2024-07-16 | 60.46 | $61.78 | 2420 |
| 2024-07-15 | 60.35 | $61.38 | 44331 |
| 2024-07-12 | 60.25 | $61.98 | 2110 |
| 2024-07-11 | 60.12 | $61.76 | 2502 |
| 2024-07-10 | 59.98 | $61.45 | 3100 |
| 2024-07-09 | 59.87 | $61.06 | 5100 |
| 2024-07-08 | 59.76 | $60.82 | 3543 |
| 2024-07-05 | 59.69 | $60.67 | 2420 |
| 2024-07-03 | 59.61 | $60.36 | 1302 |
| 2024-07-02 | 59.50 | $59.63 | 2721 |
| 2024-07-01 | 59.47 | $59.43 | 743 |
| 2024-06-28 | 59.42 | $59.81 | 2303 |
| 2024-06-27 | 59.37 | $59.65 | 1700 |
| 2024-06-26 | 59.33 | $59.64 | 1800 |
| 2024-06-25 | 59.34 | $59.73 | 1500 |
| 2024-06-24 | 59.35 | $59.92 | 941 |
| 2024-06-21 | 59.35 | $59.90 | 2609 |
| 2024-06-20 | 59.36 | $60.14 | 44600 |
| 2024-06-18 | 59.36 | $60.26 | 1600 |
| 2024-06-17 | 59.38 | $59.84 | 2200 |
| 2024-06-14 | 59.44 | $59.48 | 3200 |
| 2024-06-13 | 59.49 | $59.40 | 1300 |
| 2024-06-12 | 59.54 | $59.46 | 2513 |
| 2024-06-11 | 59.55 | $58.92 | 2538 |
| 2024-06-10 | 59.57 | $59.26 | 1446 |
| 2024-06-07 | 59.56 | $58.81 | 1600 |
| 2024-06-06 | 59.56 | $59.46 | 2530 |
| 2024-06-05 | 59.52 | $59.03 | 1800 |
| 2024-06-04 | 59.51 | $58.25 | 3308 |
| 2024-06-03 | 59.55 | $59.04 | 1300 |
| 2024-05-31 | 59.55 | $58.30 | 3100 |
| 2024-05-30 | 59.56 | $58.84 | 1926 |
| 2024-05-29 | 59.48 | $58.98 | 1804 |
| 2024-05-28 | 59.38 | $59.83 | 1600 |
| 2024-05-24 | 59.29 | $59.96 | 525 |
| 2024-05-23 | 59.15 | $59.77 | 525 |
| 2024-05-22 | 59.02 | $60.08 | 1800 |
| 2024-05-21 | 58.86 | $60.28 | 1514 |
| 2024-05-20 | 58.68 | $60.70 | 2139 |
| 2024-05-17 | 58.46 | $60.90 | 4400 |
| 2024-05-16 | 58.20 | $60.61 | 2821 |
| 2024-05-15 | 57.97 | $60.31 | 1800 |
| 2024-05-14 | 57.74 | $59.69 | 1000 |
| 2024-05-13 | 57.54 | $59.37 | 2745 |
| 2024-05-10 | 57.40 | $58.96 | 1800 |
| 2024-05-09 | 57.29 | $58.84 | 1900 |
| 2024-05-08 | 57.25 | $58.70 | 2223 |
| 2024-05-07 | 57.20 | $58.73 | 914 |
| 2024-05-06 | 57.19 | $59.05 | 2147 |
| 2024-05-03 | 57.14 | $59.06 | 1200 |
| 2024-05-02 | 57.07 | $58.61 | 2242 |
| 2024-05-01 | 57.02 | $57.23 | 1200 |
| 2024-04-30 | 57.05 | $57.01 | 1637 |
| 2024-04-29 | 57.09 | $57.89 | 71424 |
| 2024-04-26 | 57.07 | $57.25 | 69622 |
| 2024-04-25 | 57.09 | $57.04 | 1818 |
| 2024-04-24 | 57.11 | $56.95 | 1837 |
| 2024-04-23 | 57.13 | $56.74 | 1900 |
| 2024-04-22 | 57.16 | $56.27 | 2727 |
| 2024-04-19 | 57.21 | $55.71 | 2404 |
| 2024-04-18 | 57.31 | $55.95 | 1900 |
| 2024-04-17 | 57.39 | $55.75 | 1800 |
| 2024-04-16 | 57.45 | $55.78 | 3000 |
| 2024-04-15 | 57.52 | $56.44 | 2700 |
| 2024-04-12 | 57.55 | $56.81 | 2000 |
| 2024-04-11 | 57.58 | $58.10 | 5800 |
| 2024-04-10 | 57.56 | $57.68 | 2100 |
| 2024-04-09 | 57.58 | $58.44 | 3000 |
| 2024-04-08 | 57.52 | $58.00 | 10141 |
| 2024-04-05 | 57.49 | $57.70 | 1728 |
| 2024-04-04 | 57.47 | $57.60 | 2500 |
| 2024-04-03 | 57.44 | $57.87 | 2141 |
| 2024-04-02 | 57.36 | $57.74 | 2700 |
| 2024-04-01 | 57.30 | $57.66 | 10900 |
| 2024-03-28 | 57.25 | $57.62 | 1400 |
| 2024-03-27 | 57.18 | $57.39 | 3537 |
| 2024-03-26 | 57.11 | $57.29 | 1600 |
| 2024-03-25 | 57.08 | $57.34 | 9300 |
| 2024-03-22 | 57.04 | $57.33 | 2334 |
| 2024-03-21 | 57.01 | $57.66 | 1700 |
| 2024-03-20 | 56.97 | $57.54 | 2400 |
| 2024-03-19 | 56.91 | $56.99 | 2121 |
| 2024-03-18 | 56.87 | $57.22 | 1100 |
| 2024-03-15 | 56.81 | $57.07 | 2215 |
| 2024-03-14 | 56.75 | $57.42 | 2134 |
| 2024-03-13 | 56.66 | $57.68 | 3434 |
| 2024-03-12 | 56.52 | $57.95 | 500 |
| 2024-03-11 | 56.42 | $57.38 | 1521 |
| 2024-03-08 | 56.32 | $57.27 | 2210 |
| 2024-03-07 | 56.22 | $57.36 | 2600 |
| 2024-03-06 | 56.13 | $57.00 | 3500 |
| 2024-03-05 | 56.06 | $56.19 | 1300 |
| 2024-03-04 | 55.96 | $56.65 | 3935 |
| 2024-03-01 | 55.84 | $56.74 | 6000 |
| 2024-02-29 | 55.72 | $56.08 | 2518 |
| 2024-02-28 | 55.61 | $55.97 | 1019 |
| 2024-02-27 | 55.53 | $56.72 | 2301 |
| 2024-02-26 | 55.42 | $56.54 | 3437 |
| 2024-02-23 | 55.32 | $56.83 | 1700 |
| 2024-02-22 | 55.20 | $56.82 | 2414 |
| 2024-02-21 | 55.08 | $56.28 | 1927 |
| 2024-02-20 | 54.96 | $56.20 | 1700 |
| 2024-02-16 | 54.82 | $56.04 | 4800 |
| 2024-02-15 | 54.71 | $55.87 | 1700 |
| 2024-02-14 | 54.59 | $55.69 | 2343 |
| 2024-02-13 | 54.45 | $54.82 | 2920 |
| 2024-02-12 | 54.40 | $55.87 | 2600 |
| 2024-02-09 | 54.35 | $55.51 | 1846 |
| 2024-02-08 | 54.31 | $55.31 | 2600 |
| 2024-02-07 | 54.27 | $55.54 | 1637 |
| 2024-02-06 | 54.22 | $55.45 | 3942 |
| 2024-02-05 | 54.21 | $54.34 | 1325 |
| 2024-02-02 | 54.26 | $54.22 | 1500 |
| 2024-02-01 | 54.29 | $54.39 | 11437 |
| 2024-01-31 | 54.33 | $53.87 | 2500 |
| 2024-01-30 | 54.41 | $54.19 | 2900 |
| 2024-01-29 | 54.51 | $54.65 | 2200 |
| 2024-01-26 | 54.58 | $54.56 | 2549 |
| 2024-01-25 | 54.64 | $54.44 | 1900 |
| 2024-01-24 | 54.70 | $54.43 | 2800 |
| 2024-01-23 | 54.74 | $53.83 | 5100 |
| 2024-01-22 | 54.82 | $53.40 | 16508 |
| 2024-01-19 | 54.87 | $53.89 | 2600 |
| 2024-01-18 | 54.95 | $53.35 | 2200 |
| 2024-01-17 | 55.04 | $52.92 | 1700 |
| 2024-01-16 | 55.15 | $53.74 | 3928 |
| 2024-01-12 | 55.23 | $54.97 | 1600 |
| 2024-01-11 | 55.21 | $54.72 | 2320 |
| 2024-01-10 | 55.18 | $54.48 | 3700 |
| 2024-01-09 | 55.17 | $54.56 | 4838 |
| 2024-01-08 | 55.13 | $55.31 | 2114 |
| 2024-01-05 | 55.06 | $55.20 | 2000 |
| 2024-01-04 | 54.99 | $54.98 | 6300 |
| 2024-01-03 | 54.93 | $55.19 | 1612 |
| 2024-01-02 | 54.88 | $55.48 | 3000 |
| 2023-12-29 | 54.83 | $56.13 | 5600 |
| 2023-12-28 | 54.75 | $56.09 | 5207 |
| 2023-12-27 | 54.66 | $55.63 | 2911 |
| 2023-12-26 | 54.61 | $55.67 | 1804 |
| 2023-12-22 | 54.53 | $55.23 | 6500 |
| 2023-12-21 | 54.48 | $55.46 | 3300 |
| 2023-12-20 | 54.42 | $54.47 | 8300 |
| 2023-12-19 | 54.41 | $55.47 | 3600 |
| 2023-12-18 | 54.38 | $55.06 | 12102 |
| 2023-12-15 | 54.33 | $55.18 | 2546 |
| 2023-12-14 | 54.27 | $55.38 | 1300 |
| 2023-12-13 | 54.23 | $54.60 | 1612 |
| 2023-12-12 | 54.21 | $54.12 | 5231 |
| 2023-12-11 | 54.15 | $54.10 | 2343 |
| 2023-12-08 | 54.08 | $53.81 | 815 |
| 2023-12-07 | 54.01 | $54.00 | 2511 |
| 2023-12-06 | 53.95 | $53.75 | 3800 |
| 2023-12-05 | 53.93 | $53.80 | 2100 |
| 2023-12-04 | 53.91 | $54.08 | 3313 |
| 2023-12-01 | 53.86 | $54.64 | 1800 |
| 2023-11-30 | 53.73 | $54.47 | 4300 |
| 2023-11-29 | 53.57 | $54.26 | 2901 |
| 2023-11-28 | 53.39 | $54.58 | 3200 |
| 2023-11-27 | 53.21 | $54.12 | 1138 |
| 2023-11-24 | 53.03 | $54.31 | 1136 |
| 2023-11-22 | 52.84 | $54.22 | 900 |
| 2023-11-21 | 52.68 | $54.33 | 2600 |
| 2023-11-20 | 52.54 | $54.71 | 1900 |
| 2023-11-17 | 52.36 | $54.06 | 2100 |
| 2023-11-16 | 52.20 | $54.05 | 3100 |
| 2023-11-15 | 52.07 | $54.58 | 1923 |
| 2023-11-14 | 51.93 | $54.16 | 3223 |
| 2023-11-13 | 51.85 | $52.87 | 1248 |
| 2023-11-10 | 51.84 | $52.82 | 2300 |
| 2023-11-09 | 51.80 | $52.39 | 4400 |
| 2023-11-08 | 51.81 | $52.87 | 4000 |
| 2023-11-07 | 51.82 | $53.24 | 1240 |
| 2023-11-06 | 51.79 | $53.42 | 7211 |
| 2023-11-03 | 51.74 | $53.11 | 1130 |
| 2023-11-02 | 51.71 | $52.08 | 1600 |
| 2023-11-01 | 51.69 | $51.17 | 2000 |
| 2023-10-31 | 51.71 | $50.67 | 1201 |
| 2023-10-30 | 51.76 | $51.05 | 1500 |
| 2023-10-27 | 51.83 | $50.50 | 1600 |
| 2023-10-26 | 51.96 | $50.58 | 2300 |
| 2023-10-25 | 52.08 | $50.93 | 2500 |
| 2023-10-24 | 52.18 | $51.60 | 2821 |
| 2023-10-23 | 52.25 | $50.96 | 1800 |
| 2023-10-20 | 52.39 | $50.92 | 3449 |
| 2023-10-19 | 52.54 | $51.52 | 1428 |
| 2023-10-18 | 52.63 | $51.72 | 1927 |
| 2023-10-17 | 52.76 | $52.52 | 3632 |
| 2023-10-16 | 52.86 | $52.67 | 17600 |
| 2023-10-13 | 52.96 | $52.16 | 3928 |
| 2023-10-12 | 53.10 | $52.42 | 2929 |
| 2023-10-11 | 53.23 | $53.09 | 3328 |
| 2023-10-10 | 53.32 | $52.78 | 69239 |
| 2023-10-09 | 53.42 | $52.30 | 75800 |
| 2023-10-06 | 53.55 | $52.54 | 1500 |
| 2023-10-05 | 53.64 | $51.76 | 2600 |
| 2023-10-04 | 53.76 | $51.55 | 3411 |
| 2023-10-03 | 53.93 | $51.63 | 6500 |
| 2023-10-02 | 54.10 | $52.37 | 1608 |
| 2023-09-29 | 54.26 | $53.10 | 2346 |
| 2023-09-28 | 54.34 | $53.09 | 2500 |
| 2023-09-27 | 54.46 | $52.97 | 9925 |
| 2023-09-26 | 54.59 | $52.96 | 1226 |
| 2023-09-25 | 54.69 | $53.69 | 300 |
| 2023-09-22 | 54.72 | $53.94 | 1200 |
| 2023-09-21 | 54.74 | $53.34 | 1900 |
| 2023-09-20 | 54.81 | $54.27 | 1024 |
| 2023-09-19 | 54.78 | $54.51 | 2335 |
| 2023-09-18 | 54.75 | $54.78 | 3400 |
| 2023-09-15 | 54.70 | $54.91 | 1916 |
| 2023-09-14 | 54.66 | $55.06 | 2338 |
| 2023-09-13 | 54.61 | $54.75 | 2429 |
| 2023-09-12 | 54.60 | $54.82 | 949 |
| 2023-09-11 | 54.61 | $54.96 | 1909 |
| 2023-09-08 | 54.63 | $54.30 | 2106 |
| 2023-09-07 | 54.72 | $54.22 | 2521 |
| 2023-09-06 | 54.81 | $54.84 | 1907 |
| 2023-09-05 | 54.87 | $55.16 | 1101 |
| 2023-09-01 | 54.95 | $55.50 | 1113 |
| 2023-08-31 | 55.01 | $54.82 | 1100 |
| 2023-08-30 | 55.11 | $55.37 | 2200 |
| 2023-08-29 | 55.17 | $55.58 | 1300 |
| 2023-08-28 | 55.29 | $54.93 | 600 |
| 2023-08-25 | 55.47 | $54.34 | 2900 |
| 2023-08-24 | 55.68 | $54.35 | 6900 |
| 2023-08-23 | 55.82 | $54.65 | 800 |
| 2023-08-22 | 55.98 | $53.84 | 1516 |
| 2023-08-21 | 56.17 | $53.90 | 1617 |
| 2023-08-18 | 56.33 | $53.74 | 700 |
| 2023-08-17 | 56.46 | $54.15 | 2348 |
| 2023-08-16 | 56.58 | $54.00 | 1400 |
| 2023-08-15 | 56.72 | $54.47 | 2600 |
| 2023-08-14 | 56.85 | $55.00 | 1600 |
| 2023-08-11 | 56.96 | $55.34 | 826 |
| 2023-08-10 | 57.05 | $56.15 | 4015 |
| 2023-08-09 | 57.12 | $56.11 | 3500 |
| 2023-08-08 | 57.16 | $56.04 | 1828 |
| 2023-08-07 | 57.14 | $56.70 | 2200 |
| 2023-08-04 | 57.07 | $56.68 | 1210 |
| 2023-08-03 | 56.98 | $56.81 | 1046 |
| 2023-08-02 | 56.85 | $56.60 | 1436 |
| 2023-08-01 | 56.79 | $57.91 | 1521 |
| 2023-07-31 | 56.68 | $58.64 | 800 |
| 2023-07-28 | 56.52 | $58.50 | 1500 |
| 2023-07-27 | 56.35 | $57.14 | 3900 |
| 2023-07-26 | 56.26 | $57.90 | 5340 |
| 2023-07-25 | 56.15 | $57.61 | 1345 |
| 2023-07-24 | 56.02 | $57.11 | 2008 |
| 2023-07-21 | 55.91 | $56.37 | 937 |
| 2023-07-20 | 55.88 | $56.47 | 1245 |
| 2023-07-19 | 55.84 | $56.88 | 1400 |
| 2023-07-18 | 55.80 | $56.95 | 800 |
| 2023-07-17 | 55.81 | $57.27 | 1202 |
| 2023-07-14 | 55.82 | $57.20 | 2500 |
| 2023-07-13 | 55.80 | $57.52 | 6800 |
| 2023-07-12 | 55.74 | $56.89 | 1800 |
| 2023-07-11 | 55.70 | $55.73 | 3300 |
| 2023-07-10 | 55.70 | $55.28 | 196418 |
| 2023-07-07 | 55.72 | $54.85 | 3000 |
| 2023-07-06 | 55.74 | $54.25 | 2515 |
| 2023-07-05 | 55.80 | $55.33 | 3000 |
| 2023-07-03 | 55.78 | $55.66 | 800 |
| 2023-06-30 | 55.75 | $55.50 | 1900 |
| 2023-06-29 | 55.69 | $55.03 | 1200 |
| 2023-06-28 | 55.60 | $55.35 | 2000 |
| 2023-06-27 | 55.53 | $55.70 | 2900 |
| 2023-06-26 | 55.46 | $55.06 | 2300 |
| 2023-06-23 | 55.38 | $54.92 | 2000 |
| 2023-06-22 | 55.31 | $55.69 | 2200 |
| 2023-06-21 | 55.22 | $55.82 | 3000 |
| 2023-06-20 | 55.17 | $56.07 | 1100 |
| 2023-06-16 | 55.09 | $57.17 | 1900 |
| 2023-06-15 | 54.94 | $57.31 | 1500 |
| 2023-06-14 | 54.81 | $56.82 | 2000 |
| 2023-06-13 | 54.68 | $56.45 | 1800 |
| 2023-06-12 | 54.60 | $55.95 | 1500 |
| 2023-06-09 | 54.49 | $55.83 | 1800 |
| 2023-06-08 | 54.42 | $55.62 | 2000 |
| 2023-06-07 | 54.37 | $55.19 | 1300 |
| 2023-06-06 | 54.34 | $55.46 | 2100 |
| 2023-06-05 | 54.31 | $54.99 | 4600 |
| 2023-06-02 | 54.31 | $55.10 | 2500 |
| 2023-06-01 | 54.27 | $54.18 | 4200 |
| 2023-05-31 | 54.25 | $53.38 | 1800 |
| 2023-05-30 | 54.27 | $53.79 | 2300 |
| 2023-05-26 | 54.31 | $54.39 | 3500 |
| 2023-05-25 | 54.31 | $53.45 | 3500 |
| 2023-05-24 | 54.36 | $53.51 | 27366 |
| 2023-05-23 | 54.36 | $53.97 | 2000 |
| 2023-05-22 | 54.33 | $54.80 | 5700 |
| 2023-05-19 | 54.30 | $54.37 | 1500 |
| 2023-05-18 | 54.30 | $54.32 | 1700 |
| 2023-05-17 | 54.32 | $54.54 | 2100 |
| 2023-05-16 | 54.34 | $54.27 | 44300 |
| 2023-05-15 | 54.39 | $54.81 | 3300 |
| 2023-05-12 | 54.42 | $53.82 | 1300 |
| 2023-05-11 | 54.49 | $54.38 | 1800 |
| 2023-05-10 | 54.55 | $54.63 | 2600 |
| 2023-05-09 | 54.56 | $54.64 | 1400 |
| 2023-05-08 | 54.58 | $54.95 | 1800 |
| 2023-05-05 | 54.59 | $54.91 | 4600 |
| 2023-05-04 | 54.58 | $54.28 | 1900 |
| 2023-05-03 | 54.60 | $53.79 | 2400 |
| 2023-05-02 | 54.66 | $53.87 | 1300 |
| 2023-05-01 | 54.72 | $54.40 | 700 |
| 2023-04-28 | 54.76 | $54.54 | 3000 |
| 2023-04-27 | 54.80 | $54.33 | 1500 |
| 2023-04-26 | 54.82 | $53.61 | 2200 |
| 2023-04-25 | 54.87 | $53.25 | 1000 |
| 2023-04-24 | 54.90 | $54.22 | 900 |
| 2023-04-21 | 54.89 | $54.36 | 1000 |
| 2023-04-20 | 54.89 | $54.80 | 2000 |
| 2023-04-19 | 54.83 | $54.84 | 1100 |
| 2023-04-18 | 54.75 | $55.39 | 5800 |
| 2023-04-17 | 54.62 | $55.46 | 1500 |
| 2023-04-14 | 54.49 | $55.18 | 1200 |
| 2023-04-13 | 54.38 | $55.56 | 6900 |
| 2023-04-12 | 54.21 | $54.76 | 2900 |
| 2023-04-11 | 54.13 | $55.16 | 11300 |
| 2023-04-10 | 54.02 | $54.99 | 247000 |
| 2023-04-06 | 53.92 | $54.81 | 2400 |
| 2023-04-05 | 53.84 | $54.63 | 1400 |
| 2023-04-04 | 53.83 | $55.03 | 6600 |
| 2023-04-03 | 53.79 | $55.07 | 1700 |
| 2023-03-31 | 53.79 | $55.26 | 800 |
| 2023-03-30 | 53.79 | $55.26 | 3226 |
| 2023-03-29 | 53.76 | $54.74 | 1013 |
| 2023-03-28 | 53.75 | $54.56 | 1226 |
| 2023-03-27 | 53.69 | $53.82 | 1800 |
| 2023-03-24 | 53.69 | $54.11 | 1046 |
| 2023-03-23 | 53.65 | $54.31 | 4200 |
| 2023-03-22 | 53.67 | $53.57 | 2701 |
| 2023-03-21 | 53.71 | $53.33 | 1200 |
| 2023-03-20 | 53.78 | $52.88 | 1340 |
| 2023-03-17 | 53.91 | $52.75 | 1100 |
| 2023-03-16 | 54.07 | $53.01 | 2939 |
| 2023-03-15 | 54.21 | $52.08 | 7600 |
| 2023-03-14 | 54.43 | $53.13 | 3019 |
| 2023-03-13 | 54.60 | $53.09 | 5400 |
| 2023-03-10 | 54.75 | $52.93 | 3926 |
| 2023-03-09 | 54.93 | $53.19 | 5905 |
| 2023-03-08 | 55.08 | $54.46 | 4600 |
| 2023-03-07 | 55.18 | $54.30 | 3105 |
| 2023-03-06 | 55.27 | $55.09 | 2200 |
| 2023-03-03 | 55.36 | $55.20 | 8400 |
| 2023-03-02 | 55.49 | $54.69 | 4040 |
| 2023-03-01 | 55.66 | $54.52 | 8100 |
| 2023-02-28 | 55.81 | $53.43 | 2608 |
| 2023-02-27 | 56.03 | $53.72 | 3500 |
| 2023-02-24 | 56.28 | $53.39 | 2102 |
| 2023-02-23 | 56.57 | $54.70 | 14527 |
| 2023-02-22 | 56.76 | $54.40 | 13548 |
| 2023-02-21 | 56.97 | $54.70 | 9000 |
| 2023-02-17 | 57.16 | $55.46 | 7209 |
| 2023-02-16 | 57.29 | $55.93 | 4106 |
| 2023-02-15 | 57.36 | $55.88 | 3500 |
| 2023-02-14 | 57.41 | $56.40 | 400 |
| 2023-02-13 | 57.45 | $56.50 | 2737 |
| 2023-02-10 | 57.50 | $56.05 | 7400 |
| 2023-02-09 | 57.56 | $56.50 | 5410 |
| 2023-02-08 | 57.57 | $56.29 | 1100 |
| 2023-02-07 | 57.59 | $56.39 | 4407 |
| 2023-02-06 | 57.59 | $56.08 | 3400 |
| 2023-02-03 | 57.58 | $56.90 | 7300 |
| 2023-02-02 | 57.48 | $57.84 | 9000 |
| 2023-02-01 | 57.35 | $58.19 | 993200 |
| 2023-01-31 | 57.12 | $57.52 | 100 |
| 2023-01-30 | 56.91 | $57.73 | 800 |
| 2023-01-27 | 56.72 | $58.78 | 1310 |
| 2023-01-26 | 56.43 | $59.14 | 100 |
| 2023-01-25 | 56.18 | $58.59 | 402 |
| 2023-01-24 | 55.90 | $58.57 | 101 |
| 2023-01-23 | 55.64 | $58.51 | 1500 |
| 2023-01-20 | 55.39 | $58.10 | 800 |
| 2023-01-19 | 55.15 | $57.30 | 3218 |
| 2023-01-18 | 54.95 | $56.81 | 700 |
| 2023-01-17 | 54.77 | $57.25 | 600 |
| 2023-01-13 | 54.56 | $57.53 | 1300 |
| 2023-01-12 | 54.40 | $57.09 | 108 |
| 2023-01-11 | 54.26 | $56.81 | 100 |
| 2023-01-10 | 54.12 | $56.58 | 79042 |
| 2023-01-09 | 53.99 | $56.43 | 900 |
| 2023-01-06 | 53.89 | $55.98 | 8200 |
| 2023-01-05 | 53.79 | $54.94 | 500 |
| 2023-01-04 | 53.75 | $55.16 | 414 |
| 2023-01-03 | 53.70 | $53.63 | 500 |
| 2022-12-30 | 53.76 | $53.28 | 5300 |
| 2022-12-29 | 53.83 | $53.90 | 1448 |
| 2022-12-28 | 53.89 | $53.09 | 1600 |
| 2022-12-27 | 53.89 | $53.97 | 1232 |
| 2022-12-23 | 53.80 | $53.16 | 200 |
| 2022-12-22 | 53.76 | $53.21 | 18300 |
| 2022-12-21 | 53.72 | $53.65 | 528 |
| 2022-12-20 | 53.64 | $53.29 | 534 |
| 2022-12-19 | 53.57 | $53.29 | 3613 |
| 2022-12-16 | 53.53 | $53.20 | 2200 |
| 2022-12-15 | 53.52 | $53.05 | 200 |
| 2022-12-14 | 53.51 | $54.33 | 238 |
| 2022-12-13 | 53.47 | $54.31 | 2700 |
| 2022-12-12 | 53.38 | $53.88 | 300 |
| 2022-12-09 | 53.33 | $54.14 | 112 |
| 2022-12-08 | 53.20 | $54.41 | 243 |
| 2022-12-07 | 52.96 | $53.86 | 100 |
| 2022-12-06 | 52.80 | $54.15 | 1020 |
| 2022-12-05 | 52.60 | $54.23 | 1034 |
| 2022-12-02 | 52.40 | $54.89 | 1318 |
| 2022-12-01 | 52.07 | $54.65 | 2517 |
| 2022-11-30 | 51.73 | $54.98 | 1700 |
| 2022-11-29 | 51.40 | $53.23 | 800 |
| 2022-11-28 | 51.12 | $52.09 | 34300 |
| 2022-11-25 | 50.90 | $52.29 | 600 |
| 2022-11-23 | 50.68 | $52.49 | 700 |
| 2022-11-22 | 50.47 | $52.03 | 2523 |
| 2022-11-21 | 50.25 | $51.91 | 21500 |
| 2022-11-18 | 50.01 | $52.55 | 1234 |
| 2022-11-17 | 49.84 | $52.93 | 400 |
| 2022-11-16 | 49.61 | $52.76 | 9133 |
| 2022-11-15 | 49.37 | $53.64 | 2807 |
| 2022-11-14 | 49.13 | $52.51 | 840 |
| 2022-11-11 | 48.95 | $52.84 | 100 |
| 2022-11-10 | 48.68 | $51.51 | 12731 |
| 2022-11-09 | 48.53 | $49.68 | 1600 |
| 2022-11-08 | 48.46 | $50.63 | 215 |
| 2022-11-07 | 48.34 | $50.19 | 400 |
| 2022-11-04 | 48.29 | $50.23 | 245 |
| 2022-11-03 | 48.26 | $48.20 | 900 |
| 2022-11-02 | 48.38 | $47.94 | 4700 |
| 2022-11-01 | 48.54 | $48.40 | 328 |
| 2022-10-31 | 48.67 | $47.54 | 1100 |
| 2022-10-28 | 48.76 | $47.66 | 100 |
| 2022-10-27 | 48.84 | $47.94 | 309 |
| 2022-10-26 | 48.92 | $48.34 | 721 |
| 2022-10-25 | 49.03 | $47.59 | 145 |
| 2022-10-24 | 49.15 | $47.19 | 2900 |
| 2022-10-21 | 49.31 | $49.03 | 600 |
| 2022-10-20 | 49.40 | $48.39 | 2300 |
| 2022-10-19 | 49.58 | $47.95 | 1000 |
| 2022-10-18 | 49.80 | $48.82 | 1428 |
| 2022-10-17 | 50.02 | $48.84 | 310 |
| 2022-10-14 | 50.25 | $47.62 | 5600 |
| 2022-10-13 | 50.53 | $48.48 | 2146 |
| 2022-10-12 | 50.79 | $48.24 | 1400 |
| 2022-10-11 | 51.09 | $48.26 | 1615 |
| 2022-10-10 | 51.37 | $49.05 | 3000 |
| 2022-10-07 | 51.70 | $49.64 | 806 |
| 2022-10-06 | 51.96 | $50.75 | 600 |
| 2022-10-05 | 52.12 | $51.04 | 934 |
| 2022-10-04 | 52.27 | $50.98 | 100 |
| 2022-10-03 | 52.41 | $49.43 | 2200 |
| 2022-09-30 | 52.66 | $49.24 | 233 |
| 2022-09-29 | 52.94 | $49.46 | 2400 |
| 2022-09-28 | 53.23 | $50.59 | 900 |
| 2022-09-27 | 53.46 | $50.08 | 1006 |
| 2022-09-26 | 53.74 | $50.29 | 500 |
| 2022-09-23 | 54.02 | $50.80 | 747 |
| 2022-09-22 | 54.32 | $52.04 | 2100 |
| 2022-09-21 | 54.50 | $52.31 | 1100 |
| 2022-09-20 | 54.67 | $53.16 | 1620 |
| 2022-09-19 | 54.78 | $53.50 | 2400 |
| 2022-09-16 | 54.89 | $53.21 | 1000 |
| 2022-09-15 | 55.05 | $53.71 | 15106 |
| 2022-09-14 | 55.21 | $54.24 | 1100 |
| 2022-09-13 | 55.35 | $53.96 | 814 |
| 2022-09-12 | 55.50 | $55.52 | 406 |
| 2022-09-09 | 55.59 | $54.80 | 100 |
| 2022-09-08 | 55.69 | $53.95 | 3037 |
| 2022-09-07 | 55.82 | $54.20 | 100 |
| 2022-09-06 | 55.90 | $53.78 | 9735 |
| 2022-09-02 | 56.01 | $54.31 | 5637 |
| 2022-09-01 | 56.08 | $54.85 | 200 |
| 2022-08-31 | 56.13 | $55.36 | 8715 |
| 2022-08-30 | 56.14 | $55.07 | 4200 |
| 2022-08-29 | 56.14 | $55.69 | 532 |
| 2022-08-26 | 56.12 | $55.97 | 100 |
| 2022-08-25 | 56.11 | $56.78 | 700 |
| 2022-08-24 | 56.07 | $55.69 | 204 |
| 2022-08-23 | 56.07 | $55.59 | 1200 |
| 2022-08-22 | 56.04 | $55.32 | 407 |
| 2022-08-19 | 56.05 | $55.76 | 341 |
| 2022-08-18 | 56.01 | $56.39 | 5501 |
| 2022-08-17 | 55.98 | $56.87 | 900 |
| 2022-08-16 | 55.88 | $57.10 | 740 |
| 2022-08-15 | 55.79 | $57.06 | 4300 |
| 2022-08-12 | 55.65 | $57.31 | 739 |
| 2022-08-11 | 55.49 | $56.73 | 1600 |
| 2022-08-10 | 55.33 | $56.51 | 15927 |
| 2022-08-09 | 55.22 | $55.80 | 23301 |
| 2022-08-08 | 55.14 | $55.99 | 1900 |
| 2022-08-05 | 55.07 | $55.83 | 1725 |
| 2022-08-04 | 55.08 | $55.87 | 100 |
| 2022-08-03 | 55.09 | $55.40 | 500 |
| 2022-08-02 | 55.07 | $55.10 | 13612 |
| 2022-08-01 | 55.04 | $55.37 | 2644 |
| 2022-07-29 | 55.06 | $55.70 | 615 |
| 2022-07-28 | 55.11 | $56.07 | 2205 |
| 2022-07-27 | 55.16 | $55.71 | 13644 |
| 2022-07-26 | 55.24 | $54.94 | 11300 |
| 2022-07-25 | 55.37 | $55.39 | 2700 |
| 2022-07-22 | 55.47 | $55.15 | 2225 |
| 2022-07-21 | 55.53 | $55.62 | 345 |
| 2022-07-20 | 55.56 | $54.96 | 8100 |
| 2022-07-19 | 55.67 | $55.24 | 800 |
| 2022-07-18 | 55.72 | $54.38 | 200 |
| 2022-07-15 | 55.81 | $54.03 | 449 |
| 2022-07-14 | 56.00 | $53.63 | 1828 |
| 2022-07-13 | 56.17 | $54.17 | 6000 |
| 2022-07-12 | 56.28 | $54.31 | 1100 |
| 2022-07-11 | 56.48 | $54.50 | 12801 |
| 2022-07-08 | 56.70 | $56.11 | 1848 |
| 2022-07-07 | 56.92 | $56.07 | 13446 |
| 2022-07-06 | 57.12 | $54.90 | 3702 |
| 2022-07-05 | 57.37 | $54.64 | 4207 |
| 2022-07-01 | 57.61 | $55.75 | 838 |
| 2022-06-30 | 57.85 | $56.72 | 1713 |
| 2022-06-29 | 57.99 | $56.96 | 4900 |
| 2022-06-28 | 58.14 | $57.26 | 1540 |
| 2022-06-27 | 58.23 | $57.57 | 8800 |
| 2022-06-24 | 58.27 | $57.50 | 1200 |
| 2022-06-23 | 58.28 | $56.30 | 917 |
| 2022-06-22 | 58.32 | $56.21 | 4000 |
| 2022-06-21 | 58.42 | $57.13 | 7712 |
| 2022-06-17 | 58.45 | $56.31 | 11500 |
| 2022-06-16 | 58.52 | $56.08 | 3131 |
| 2022-06-15 | 58.55 | $57.87 | 800 |
| 2022-06-14 | 58.56 | $57.07 | 300 |
| 2022-06-13 | 58.54 | $56.26 | 3219 |
| 2022-06-10 | 58.58 | $58.36 | 719 |
| 2022-06-09 | 58.43 | $59.00 | 800 |
| 2022-06-08 | 58.28 | $60.40 | 36526 |
| 2022-06-07 | 58.07 | $60.10 | 600 |
| 2022-06-06 | 57.86 | $59.85 | 1620 |
| 2022-06-03 | 57.75 | $59.51 | 800 |
| 2022-06-02 | 57.69 | $60.53 | 1002 |
| 2022-06-01 | 57.69 | $59.51 | 18300 |
| 2022-05-31 | 57.72 | $60.00 | 100 |
| 2022-05-27 | 57.69 | $59.10 | 334 |
| 2022-05-26 | 57.71 | $58.36 | 1927 |
| 2022-05-25 | 57.76 | $57.56 | 3140 |
| 2022-05-24 | 57.80 | $57.19 | 819 |
| 2022-05-23 | 57.84 | $58.21 | 5600 |
| 2022-05-20 | 57.87 | $57.78 | 1030 |
| 2022-05-19 | 57.95 | $57.59 | 3600 |
| 2022-05-18 | 58.07 | $56.74 | 15736 |
| 2022-05-17 | 58.28 | $58.10 | 1811 |
| 2022-05-16 | 58.44 | $56.68 | 3620 |
| 2022-05-13 | 58.68 | $56.96 | 715 |
| 2022-05-12 | 58.92 | $55.47 | 2735 |
| 2022-05-11 | 59.27 | $55.86 | 4402 |
| 2022-05-10 | 59.57 | $56.21 | 6349 |
| 2022-05-09 | 59.85 | $56.01 | 3800 |
| 2022-05-06 | 60.18 | $57.61 | 11700 |
| 2022-05-05 | 60.44 | $58.34 | 730 |
| 2022-05-04 | 60.68 | $60.61 | 403 |
| 2022-05-03 | 60.84 | $59.94 | 1006 |
| 2022-05-02 | 61.10 | $59.50 | 505 |
| 2022-04-29 | 61.31 | $59.52 | 8000 |
| 2022-04-28 | 61.50 | $59.24 | 135 |
| 2022-04-27 | 61.74 | $58.53 | 21600 |
| 2022-04-26 | 62.03 | $57.84 | 1603 |
| 2022-04-25 | 62.30 | $58.93 | 22700 |
| 2022-04-22 | 62.51 | $59.39 | 1200 |
| 2022-04-21 | 62.71 | $59.90 | 200 |
| 2022-04-20 | 62.88 | $60.92 | 2600 |
| 2022-04-19 | 63.02 | $61.31 | 1442 |
| 2022-04-18 | 63.08 | $61.53 | 910 |
| 2022-04-14 | 63.20 | $61.68 | 2727 |
| 2022-04-13 | 63.25 | $62.59 | 5000 |
| 2022-04-12 | 63.28 | $61.76 | 4944 |
| 2022-04-11 | 63.10 | $61.92 | 2300 |
| 2022-04-08 | 62.92 | $62.61 | 2137 |
| 2022-04-07 | 62.77 | $62.69 | 25030 |
| 2022-04-06 | 62.69 | $63.14 | 200 |
| 2022-04-05 | 62.65 | $63.77 | 1031 |
| 2022-04-04 | 62.49 | $65.13 | 4300 |
| 2022-04-01 | 62.25 | $63.86 | 300 |
| 2022-03-31 | 62.19 | $63.22 | 326 |
| 2022-03-30 | 62.22 | $64.09 | 1100 |
| 2022-03-29 | 62.26 | $64.34 | 200 |
| 2022-03-28 | 62.29 | $63.30 | 2315 |
| 2022-03-25 | 62.42 | $62.98 | 2108 |
| 2022-03-24 | 62.59 | $63.51 | 1900 |
| 2022-03-23 | 62.68 | $63.27 | 800 |
| 2022-03-22 | 62.84 | $63.67 | 12900 |
| 2022-03-21 | 63.03 | $62.56 | 1705 |
| 2022-03-18 | 63.32 | $63.81 | 219 |
| 2022-03-17 | 63.58 | $62.74 | 900 |
| 2022-03-16 | 63.94 | $63.15 | 3900 |
| 2022-03-15 | 64.26 | $58.32 | 7427 |
| 2022-03-14 | 64.75 | $58.30 | 6543 |
| 2022-03-11 | 65.26 | $59.64 | 5200 |
| 2022-03-10 | 65.76 | $61.04 | 2000 |
| 2022-03-09 | 66.20 | $62.25 | 39903 |
| 2022-03-08 | 66.53 | $60.66 | 4417 |
| 2022-03-07 | 66.91 | $60.34 | 20200 |
| 2022-03-04 | 67.30 | $62.52 | 8200 |
| 2022-03-03 | 67.58 | $63.97 | 12323 |
| 2022-03-02 | 67.83 | $64.88 | 8900 |
| 2022-03-01 | 68.04 | $64.96 | 20842 |
| 2022-02-28 | 68.22 | $65.81 | 16326 |
| 2022-02-25 | 68.26 | $66.43 | 15500 |
| 2022-02-24 | 68.25 | $65.20 | 300 |
| 2022-02-23 | 68.34 | $66.57 | 1814 |
| 2022-02-22 | 68.39 | $67.35 | 1200 |
| 2022-02-18 | 68.40 | $68.45 | 404 |
| 2022-02-17 | 68.40 | $69.08 | 1822 |
| 2022-02-16 | 68.42 | $69.95 | 1106 |
| 2022-02-15 | 68.38 | $69.43 | 100 |
| 2022-02-14 | 68.35 | $68.10 | 819 |
| 2022-02-11 | 68.44 | $68.56 | 100 |
| 2022-02-10 | 68.51 | $69.55 | 100 |
| 2022-02-09 | 68.59 | $69.95 | 700 |
| 2022-02-08 | 68.59 | $68.84 | 145 |
| 2022-02-07 | 68.56 | $68.17 | 343 |
| 2022-02-04 | 68.58 | $68.31 | 100 |
| 2022-02-03 | 68.54 | $68.06 | 800 |
| 2022-02-02 | 68.51 | $68.94 | 1141 |
| 2022-02-01 | 68.49 | $69.03 | 800 |
| 2022-01-31 | 68.47 | $68.70 | 830 |
| 2022-01-28 | 68.45 | $66.50 | 19600 |
| 2022-01-27 | 68.55 | $66.26 | 1300 |
| 2022-01-26 | 68.62 | $66.92 | 76300 |
| 2022-01-25 | 68.69 | $67.59 | 631 |
| 2022-01-24 | 68.75 | $67.51 | 2728 |
| 2022-01-21 | 68.79 | $68.56 | 200 |
| 2022-01-20 | 68.77 | $69.44 | 100 |
| 2022-01-19 | 68.69 | $69.15 | 2702 |
| 2022-01-18 | 68.55 | $68.79 | 237 |
| 2022-01-14 | 68.48 | $69.97 | 600 |
| 2022-01-13 | 68.37 | $69.99 | 1800 |
| 2022-01-12 | 68.26 | $71.04 | 1800 |
| 2022-01-11 | 68.11 | $69.95 | 420 |
| 2022-01-10 | 68.01 | $68.41 | 300 |
| 2022-01-07 | 68.05 | $68.38 | 2300 |
| 2022-01-06 | 68.08 | $67.67 | 1500 |
| 2022-01-05 | 68.17 | $67.43 | 4334 |
| 2022-01-04 | 68.25 | $68.47 | 14123 |
| 2022-01-03 | 68.23 | $68.66 | 5900 |
| 2021-12-31 | 68.17 | $68.21 | 4202 |
| 2021-12-30 | 68.19 | $68.55 | 610 |
| 2021-12-29 | 68.14 | $67.74 | 3200 |
| 2021-12-28 | 68.13 | $68.35 | 541 |
| 2021-12-27 | 68.09 | $68.63 | 33609 |
| 2021-12-23 | 68.03 | $68.47 | 23107 |
| 2021-12-22 | 68.08 | $68.19 | 18000 |
| 2021-12-21 | 68.16 | $67.65 | 16806 |
| 2021-12-20 | 68.26 | $66.36 | 6716 |
| 2021-12-17 | 68.46 | $67.46 | 1100 |
| 2021-12-16 | 68.60 | $67.84 | 700 |
| 2021-12-15 | 68.76 | $67.73 | 2200 |
| 2021-12-14 | 68.95 | $68.02 | 518 |
| 2021-12-13 | 69.12 | $68.03 | 300 |
| 2021-12-10 | 69.30 | $69.11 | 6600 |
| 2021-12-09 | 69.42 | $69.12 | 5119 |
| 2021-12-08 | 69.47 | $69.42 | 900 |
| 2021-12-07 | 69.52 | $69.08 | 833 |
| 2021-12-06 | 69.61 | $67.99 | 1514 |
| 2021-12-03 | 69.71 | $67.49 | 1000 |
| 2021-12-02 | 69.84 | $68.56 | 1900 |
| 2021-12-01 | 69.93 | $67.62 | 100 |
| 2021-11-30 | 70.05 | $67.39 | 1500 |
| 2021-11-29 | 70.21 | $67.64 | 105 |
| 2021-11-26 | 70.32 | $67.35 | 100 |
| 2021-11-24 | 70.51 | $69.62 | 200 |
| 2021-11-23 | 70.57 | $69.72 | 3712 |
| 2021-11-22 | 70.67 | $69.74 | 100 |
| 2021-11-19 | 70.78 | $70.18 | 844 |
| 2021-11-18 | 70.84 | $70.27 | 100 |
| 2021-11-17 | 70.91 | $71.14 | 117 |
| 2021-11-16 | 70.96 | $71.52 | 100 |
| 2021-11-15 | 70.99 | $71.44 | 700 |
| 2021-11-12 | 70.97 | $71.61 | 300 |
| 2021-11-11 | 70.96 | $71.43 | 100 |
| 2021-11-10 | 70.91 | $70.25 | 2515 |
| 2021-11-09 | 70.91 | $70.40 | 2033 |
| 2021-11-08 | 70.86 | $70.76 | 210 |
| 2021-11-05 | 70.80 | $70.00 | 100 |
| 2021-11-04 | 70.79 | $70.14 | 100 |
| 2021-11-03 | 70.76 | $70.35 | 3000 |
| 2021-11-02 | 70.65 | $69.98 | 132 |
| 2021-11-01 | 70.58 | $70.61 | 200 |
| 2021-10-29 | 70.46 | $69.91 | 909 |
| 2021-10-28 | 70.42 | $71.07 | 400 |
| 2021-10-27 | 70.35 | $70.96 | 32345 |
| 2021-10-26 | 70.27 | $71.58 | 100 |
| 2021-10-25 | 70.18 | $71.94 | 200 |
| 2021-10-22 | 70.12 | $71.53 | 114 |
| 2021-10-21 | 70.05 | $71.62 | 100 |
| 2021-10-20 | 70.02 | $72.09 | 100 |
| 2021-10-19 | 69.93 | $72.10 | 100 |
| 2021-10-18 | 69.80 | $71.12 | 100 |
| 2021-10-15 | 69.69 | $71.31 | 100 |
| 2021-10-14 | 69.67 | $70.52 | 100 |
| 2021-10-13 | 69.71 | $70.26 | 100 |
| 2021-10-12 | 69.79 | $69.26 | 2400 |
| 2021-10-11 | 69.92 | $69.64 | 100 |
| 2021-10-08 | 70.07 | $69.74 | 800 |
| 2021-10-07 | 70.21 | $69.56 | 6130 |
| 2021-10-06 | 70.35 | $68.21 | 3800 |
| 2021-10-05 | 70.57 | $68.62 | 1800 |
| 2021-10-04 | 70.83 | $68.06 | 19500 |
| 2021-10-01 | 71.09 | $69.16 | 55000 |
| 2021-09-30 | 71.27 | $69.74 | 38434 |
| 2021-09-29 | 71.45 | $69.28 | 503 |
| 2021-09-28 | 71.60 | $69.79 | 219 |
| 2021-09-27 | 71.68 | $70.79 | 100 |
| 2021-09-24 | 71.69 | $70.18 | — |
| 2021-09-23 | 71.70 | $70.88 | 1628 |
| 2021-09-22 | 71.71 | $70.36 | 1323 |
| 2021-09-21 | 71.74 | $69.53 | 400 |
| 2021-09-20 | 71.73 | $68.93 | 1716 |
| 2021-09-17 | 71.70 | $70.97 | 200 |
| 2021-09-16 | 71.57 | $71.18 | 200 |
| 2021-09-15 | 71.51 | $71.95 | 100 |
| 2021-09-14 | 71.40 | $71.92 | 113 |
| 2021-09-13 | 71.36 | $72.62 | 600 |
| 2021-09-10 | 71.31 | $72.39 | — |
| 2021-09-09 | 71.29 | $72.41 | 600 |
| 2021-09-08 | 71.30 | $72.69 | 600 |
| 2021-09-07 | 71.28 | $73.72 | 700 |
| 2021-09-03 | 71.21 | $73.29 | — |
| 2021-09-02 | 71.14 | $72.81 | 100 |
| 2021-09-01 | 71.13 | $73.21 | 800 |
| 2021-08-31 | 71.10 | $72.41 | 800 |
| 2021-08-30 | 71.10 | $71.27 | 1100 |
| 2021-08-27 | 71.13 | $71.15 | 100 |
| 2021-08-26 | 71.15 | $70.30 | 100 |
| 2021-08-25 | 71.24 | $71.06 | 100 |
| 2021-08-24 | 71.29 | $71.01 | 200 |
| 2021-08-23 | 71.23 | $69.36 | 600 |
| 2021-08-20 | 71.33 | $68.34 | 810 |
| 2021-08-19 | 71.57 | $68.32 | 7307 |
| 2021-08-18 | 71.86 | $69.90 | 1300 |
| 2021-08-17 | 72.05 | $69.76 | 20600 |
| 2021-08-16 | 72.24 | $71.08 | 15741 |
| 2021-08-13 | 72.33 | $71.72 | 621 |
| 2021-08-12 | 72.47 | $71.91 | 415 |
| 2021-08-11 | 72.63 | $72.60 | 600 |
| 2021-08-10 | 72.74 | $72.43 | 100 |
| 2021-08-09 | 72.84 | $72.29 | 100 |
| 2021-08-06 | 72.94 | $71.88 | 1300 |
| 2021-08-05 | 73.06 | $72.53 | 214 |
| 2021-08-04 | 73.08 | $72.76 | 415 |
| 2021-08-03 | 73.17 | $72.23 | 700 |
| 2021-08-02 | 73.30 | $71.98 | 700 |
| 2021-07-30 | 73.50 | $71.44 | 700 |
| 2021-07-29 | 73.73 | $72.29 | 343 |
| 2021-07-28 | 73.97 | $71.92 | 1127 |
| 2021-07-27 | 74.25 | $69.95 | 2209 |
| 2021-07-26 | 74.63 | $71.34 | 100 |
| 2021-07-23 | 74.94 | $73.04 | 126 |
| 2021-07-22 | 75.13 | $74.10 | 500 |
| 2021-07-21 | 75.23 | $73.78 | 1600 |
| 2021-07-20 | 75.32 | $73.46 | 900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
91.55
2026-07-17
Close Price
$86.97
Vol: 400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
48.60
Average
63.35
Maximum
94.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.55 | $86.97 | 400 |
| 2026-07-16 | 92.03 | $88.62 | 2600 |
| 2026-07-15 | 92.39 | $90.36 | 1409 |
| 2026-07-14 | 92.61 | $90.63 | 1647 |
| 2026-07-13 | 92.82 | $89.11 | 1500 |
| 2026-07-10 | 93.21 | $92.47 | 1504 |
| 2026-07-09 | 93.28 | $92.24 | 3315 |
| 2026-07-08 | 93.39 | $91.58 | 1600 |
| 2026-07-07 | 93.58 | $90.65 | 3100 |
| 2026-07-06 | 93.89 | $93.24 | 2212 |
| 2026-07-02 | 93.96 | $90.73 | 3200 |
| 2026-07-01 | 94.30 | $92.15 | 2702 |
| 2026-06-30 | 94.53 | $95.32 | 2101 |
| 2026-06-29 | 94.44 | $93.71 | 2800 |
| 2026-06-26 | 94.52 | $93.70 | 3100 |
| 2026-06-25 | 94.61 | $94.58 | 4201 |
| 2026-06-24 | 94.61 | $94.13 | 1626 |
| 2026-06-23 | 94.66 | $93.56 | 3038 |
| 2026-06-22 | 94.78 | $98.87 | 4148 |
| 2026-06-18 | 94.35 | $98.56 | 3100 |
| 2026-06-17 | 93.90 | $95.60 | 2319 |
| 2026-06-16 | 93.72 | $95.47 | 4200 |
| 2026-06-15 | 93.54 | $97.43 | 1700 |
| 2026-06-12 | 93.13 | $94.49 | 900 |
| 2026-06-11 | 92.99 | $93.80 | 1848 |
| 2026-06-10 | 92.90 | $90.24 | 2100 |
| 2026-06-09 | 93.18 | $91.68 | 1218 |
| 2026-06-08 | 93.34 | $91.38 | 2862 |
| 2026-06-05 | 93.54 | $89.75 | 2501 |
| 2026-06-04 | 93.94 | $96.23 | 1500 |
| 2026-06-03 | 93.70 | $97.51 | 1110 |
| 2026-06-02 | 93.30 | $98.45 | 1920 |
| 2026-06-01 | 92.76 | $97.53 | 3100 |
| 2026-05-29 | 92.26 | $96.11 | 800 |
| 2026-05-28 | 91.85 | $95.81 | 1224 |
| 2026-05-27 | 91.44 | $94.56 | 2500 |
| 2026-05-26 | 91.11 | $94.90 | 2700 |
| 2026-05-22 | 90.71 | $91.55 | 1600 |
| 2026-05-21 | 90.62 | $91.95 | 1700 |
| 2026-05-20 | 90.48 | $91.18 | 1400 |
| 2026-05-19 | 90.41 | $89.66 | 2500 |
| 2026-05-18 | 90.49 | $90.78 | 1400 |
| 2026-05-15 | 90.45 | $90.76 | 1600 |
| 2026-05-14 | 90.42 | $93.75 | 1900 |
| 2026-05-13 | 90.07 | $94.02 | 700 |
| 2026-05-12 | 89.66 | $91.81 | 3108 |
| 2026-05-11 | 89.43 | $94.38 | 2637 |
| 2026-05-08 | 88.91 | $94.60 | 1525 |
| 2026-05-07 | 88.31 | $92.60 | 2400 |
| 2026-05-06 | 87.86 | $93.93 | 1900 |
| 2026-05-05 | 87.22 | $91.30 | 1400 |
| 2026-05-04 | 86.79 | $89.66 | 1000 |
| 2026-05-01 | 86.49 | $89.24 | 2300 |
| 2026-04-30 | 86.20 | $89.46 | 1000 |
| 2026-04-29 | 85.85 | $87.58 | 1527 |
| 2026-04-28 | 85.67 | $88.09 | 700 |
| 2026-04-27 | 85.42 | $89.04 | 1400 |
| 2026-04-24 | 85.04 | $88.92 | 1733 |
| 2026-04-23 | 84.63 | $86.75 | 2908 |
| 2026-04-22 | 84.40 | $88.11 | 1116 |
| 2026-04-21 | 84.01 | $86.68 | 2323 |
| 2026-04-20 | 83.73 | $87.81 | 1200 |
| 2026-04-17 | 83.30 | $88.38 | 4000 |
| 2026-04-16 | 82.77 | $87.24 | 1533 |
| 2026-04-15 | 82.30 | $86.85 | 700 |
| 2026-04-14 | 81.82 | $86.53 | 3600 |
| 2026-04-13 | 81.32 | $85.18 | 1040 |
| 2026-04-10 | 80.92 | $84.30 | 3200 |
| 2026-04-09 | 80.56 | $83.54 | 2300 |
| 2026-04-08 | 80.25 | $83.93 | 2337 |
| 2026-04-07 | 79.86 | $79.91 | 1547 |
| 2026-04-06 | 79.86 | $79.57 | 3413 |
| 2026-04-02 | 79.89 | $78.96 | 2800 |
| 2026-04-01 | 79.98 | $79.82 | 846 |
| 2026-03-31 | 80.00 | $79.23 | 3200 |
| 2026-03-30 | 80.08 | $76.46 | 1400 |
| 2026-03-27 | 80.46 | $77.23 | 2327 |
| 2026-03-26 | 80.80 | $77.68 | 1616 |
| 2026-03-25 | 81.13 | $80.22 | 1100 |
| 2026-03-24 | 81.23 | $78.85 | 3300 |
| 2026-03-23 | 81.48 | $80.21 | 4143 |
| 2026-03-20 | 81.61 | $77.98 | 2201 |
| 2026-03-19 | 81.99 | $80.49 | 4132 |
| 2026-03-18 | 82.15 | $80.61 | 2313 |
| 2026-03-17 | 82.31 | $82.13 | 4323 |
| 2026-03-16 | 82.33 | $81.76 | 2100 |
| 2026-03-13 | 82.39 | $79.63 | 2116 |
| 2026-03-12 | 82.68 | $79.39 | 1200 |
| 2026-03-11 | 83.03 | $81.97 | 1521 |
| 2026-03-10 | 83.14 | $81.37 | 4246 |
| 2026-03-09 | 83.33 | $81.43 | 5100 |
| 2026-03-06 | 83.53 | $80.15 | 3200 |
| 2026-03-05 | 83.88 | $80.58 | 2400 |
| 2026-03-04 | 84.23 | $82.53 | 4900 |
| 2026-03-03 | 84.41 | $81.50 | 5537 |
| 2026-03-02 | 84.71 | $85.89 | 1800 |
| 2026-02-27 | 84.59 | $87.00 | 3848 |
| 2026-02-26 | 84.34 | $87.15 | 3640 |
| 2026-02-25 | 84.04 | $87.99 | 3642 |
| 2026-02-24 | 83.62 | $87.18 | 5000 |
| 2026-02-23 | 83.25 | $85.60 | 2700 |
| 2026-02-20 | 83.00 | $86.41 | 4900 |
| 2026-02-19 | 82.64 | $84.72 | 4425 |
| 2026-02-18 | 82.42 | $84.99 | 4100 |
| 2026-02-17 | 82.15 | $84.43 | 4814 |
| 2026-02-13 | 81.91 | $84.71 | 7331 |
| 2026-02-12 | 81.62 | $84.48 | 7541 |
| 2026-02-11 | 81.32 | $84.89 | 3100 |
| 2026-02-10 | 80.94 | $83.34 | 4200 |
| 2026-02-09 | 80.69 | $83.89 | 154500 |
| 2026-02-06 | 80.35 | $82.24 | 2200 |
| 2026-02-05 | 80.16 | $80.30 | 2612 |
| 2026-02-04 | 80.14 | $80.89 | 3700 |
| 2026-02-03 | 80.06 | $81.69 | 1300 |
| 2026-02-02 | 79.89 | $81.48 | 1800 |
| 2026-01-30 | 79.72 | $81.26 | 1500 |
| 2026-01-29 | 79.56 | $82.64 | 336 |
| 2026-01-28 | 79.24 | $83.27 | 3700 |
| 2026-01-27 | 78.81 | $82.55 | 900 |
| 2026-01-26 | 78.42 | $81.13 | 1534 |
| 2026-01-23 | 78.13 | $81.06 | 1218 |
| 2026-01-22 | 77.82 | $80.54 | 920 |
| 2026-01-21 | 77.54 | $79.66 | 831 |
| 2026-01-20 | 77.32 | $78.63 | 2412 |
| 2026-01-16 | 77.18 | $79.24 | 1300 |
| 2026-01-15 | 76.96 | $79.34 | 1100 |
| 2026-01-14 | 76.71 | $79.09 | 1348 |
| 2026-01-13 | 76.46 | $78.77 | 2200 |
| 2026-01-12 | 76.22 | $79.20 | 1337 |
| 2026-01-09 | 75.90 | $78.14 | 1900 |
| 2026-01-08 | 75.67 | $77.88 | 3000 |
| 2026-01-07 | 75.43 | $77.82 | 1100 |
| 2026-01-06 | 75.18 | $78.38 | 1700 |
| 2026-01-05 | 74.84 | $77.77 | 1500 |
| 2026-01-02 | 74.54 | $76.82 | 2038 |
| 2025-12-31 | 74.30 | $74.87 | 835 |
| 2025-12-30 | 74.24 | $75.14 | 1422 |
| 2025-12-29 | 74.14 | $74.77 | 1000 |
| 2025-12-26 | 74.07 | $75.28 | 622 |
| 2025-12-24 | 73.95 | $74.88 | 900 |
| 2025-12-23 | 73.85 | $74.49 | 3203 |
| 2025-12-22 | 73.78 | $74.44 | 3502 |
| 2025-12-19 | 73.71 | $73.93 | 1121 |
| 2025-12-18 | 73.69 | $73.18 | 3069 |
| 2025-12-17 | 73.74 | $72.52 | 3100 |
| 2025-12-16 | 73.87 | $73.06 | 1600 |
| 2025-12-15 | 73.96 | $73.59 | 1836 |
| 2025-12-12 | 74.00 | $73.68 | 2300 |
| 2025-12-11 | 74.03 | $74.57 | 2100 |
| 2025-12-10 | 73.97 | $74.94 | 1104 |
| 2025-12-09 | 73.87 | $74.09 | 2146 |
| 2025-12-08 | 73.85 | $74.26 | 1231 |
| 2025-12-05 | 73.81 | $74.26 | 1038 |
| 2025-12-04 | 73.76 | $73.79 | 8600 |
| 2025-12-03 | 73.75 | $73.71 | 900 |
| 2025-12-02 | 73.76 | $73.77 | 2348 |
| 2025-12-01 | 73.76 | $73.67 | 1639 |
| 2025-11-28 | 73.77 | $73.74 | 2142 |
| 2025-11-26 | 73.77 | $73.47 | 645 |
| 2025-11-25 | 73.80 | $72.97 | 1310 |
| 2025-11-24 | 73.89 | $72.80 | 4200 |
| 2025-11-21 | 74.00 | $72.15 | 1246 |
| 2025-11-20 | 74.20 | $72.28 | 3920 |
| 2025-11-19 | 74.40 | $73.19 | 2134 |
| 2025-11-18 | 74.53 | $73.71 | 2700 |
| 2025-11-17 | 74.61 | $73.78 | 2119 |
| 2025-11-14 | 74.70 | $74.44 | 1200 |
| 2025-11-13 | 74.73 | $74.58 | 3840 |
| 2025-11-12 | 74.74 | $75.23 | 708 |
| 2025-11-11 | 74.69 | $75.45 | 1100 |
| 2025-11-10 | 74.61 | $75.41 | 900 |
| 2025-11-07 | 74.53 | $74.14 | 1700 |
| 2025-11-06 | 74.57 | $74.41 | 1525 |
| 2025-11-05 | 74.58 | $75.03 | 1200 |
| 2025-11-04 | 74.54 | $74.41 | 2420 |
| 2025-11-03 | 74.55 | $75.67 | 2329 |
| 2025-10-31 | 74.43 | $75.16 | 17543 |
| 2025-10-30 | 74.36 | $75.49 | 11900 |
| 2025-10-29 | 74.24 | $76.28 | 7100 |
| 2025-10-28 | 74.02 | $75.95 | 1100 |
| 2025-10-27 | 73.82 | $76.07 | 2901 |
| 2025-10-24 | 73.58 | $75.12 | 1200 |
| 2025-10-23 | 73.42 | $74.62 | 1507 |
| 2025-10-22 | 73.30 | $73.94 | 1818 |
| 2025-10-21 | 73.23 | $74.11 | 8648 |
| 2025-10-20 | 73.13 | $74.77 | 1446 |
| 2025-10-17 | 72.96 | $73.83 | 1200 |
| 2025-10-16 | 72.87 | $73.83 | 2135 |
| 2025-10-15 | 72.77 | $73.33 | 4700 |
| 2025-10-14 | 72.71 | $72.17 | 2019 |
| 2025-10-13 | 72.77 | $72.81 | 1912 |
| 2025-10-10 | 72.76 | $70.78 | 2604 |
| 2025-10-09 | 72.97 | $73.45 | 1900 |
| 2025-10-08 | 72.92 | $74.09 | 900 |
| 2025-10-07 | 72.80 | $73.68 | 1500 |
| 2025-10-06 | 72.71 | $74.19 | 4000 |
| 2025-10-03 | 72.55 | $73.82 | 2700 |
| 2025-10-02 | 72.42 | $73.60 | 3227 |
| 2025-10-01 | 72.29 | $73.32 | 1300 |
| 2025-09-30 | 72.19 | $73.46 | 2100 |
| 2025-09-29 | 72.05 | $73.06 | 1902 |
| 2025-09-26 | 71.95 | $72.42 | 3500 |
| 2025-09-25 | 71.90 | $72.75 | 1200 |
| 2025-09-24 | 71.81 | $73.15 | 9900 |
| 2025-09-23 | 71.66 | $73.19 | 2919 |
| 2025-09-22 | 71.50 | $73.73 | 2530 |
| 2025-09-19 | 71.27 | $73.38 | 737 |
| 2025-09-18 | 71.05 | $73.81 | 1502 |
| 2025-09-17 | 70.76 | $73.75 | 2400 |
| 2025-09-16 | 70.44 | $73.40 | 3200 |
| 2025-09-15 | 70.13 | $72.65 | 2400 |
| 2025-09-12 | 69.86 | $72.14 | 2100 |
| 2025-09-11 | 69.62 | $72.27 | 938 |
| 2025-09-10 | 69.35 | $71.13 | 1300 |
| 2025-09-09 | 69.16 | $70.67 | 7100 |
| 2025-09-08 | 69.00 | $70.26 | 74330 |
| 2025-09-05 | 68.87 | $69.62 | 600 |
| 2025-09-04 | 68.79 | $68.79 | 1812 |
| 2025-09-03 | 68.79 | $69.10 | 1801 |
| 2025-09-02 | 68.75 | $68.80 | 1607 |
| 2025-08-29 | 68.75 | $68.92 | 800 |
| 2025-08-28 | 68.73 | $69.31 | 700 |
| 2025-08-27 | 68.67 | $69.05 | 704 |
| 2025-08-26 | 68.63 | $69.45 | 2500 |
| 2025-08-25 | 68.55 | $69.58 | 900 |
| 2025-08-22 | 68.44 | $69.82 | 1913 |
| 2025-08-21 | 68.29 | $68.55 | 1131 |
| 2025-08-20 | 68.26 | $68.64 | 1200 |
| 2025-08-19 | 68.22 | $68.75 | 1500 |
| 2025-08-18 | 68.17 | $69.28 | 1400 |
| 2025-08-15 | 68.05 | $68.92 | 1246 |
| 2025-08-14 | 67.96 | $68.81 | 2400 |
| 2025-08-13 | 67.87 | $69.59 | 2615 |
| 2025-08-12 | 67.69 | $68.84 | 810 |
| 2025-08-11 | 67.57 | $67.90 | 2000 |
| 2025-08-08 | 67.53 | $68.39 | 1421 |
| 2025-08-07 | 67.44 | $68.48 | 935 |
| 2025-08-06 | 67.33 | $67.75 | 1708 |
| 2025-08-05 | 67.29 | $67.52 | 3000 |
| 2025-08-04 | 67.26 | $67.16 | 2940 |
| 2025-08-01 | 67.28 | $66.55 | 1700 |
| 2025-07-31 | 67.35 | $67.03 | 2700 |
| 2025-07-30 | 67.39 | $67.42 | 1100 |
| 2025-07-29 | 67.38 | $67.84 | 12912 |
| 2025-07-28 | 67.33 | $67.83 | 10900 |
| 2025-07-25 | 67.28 | $68.11 | 2513 |
| 2025-07-24 | 67.20 | $68.47 | 1246 |
| 2025-07-23 | 67.06 | $68.80 | 1900 |
| 2025-07-22 | 66.88 | $68.11 | 3000 |
| 2025-07-21 | 66.75 | $68.23 | 1.3M |
| 2025-07-18 | 66.59 | $67.69 | 3000 |
| 2025-07-17 | 66.48 | $67.84 | 2800 |
| 2025-07-16 | 66.33 | $67.42 | 2542 |
| 2025-07-15 | 66.22 | $67.21 | 2620 |
| 2025-07-14 | 66.11 | $66.67 | 2000 |
| 2025-07-11 | 66.06 | $66.53 | 2721 |
| 2025-07-10 | 66.01 | $66.77 | 4100 |
| 2025-07-09 | 65.93 | $66.50 | 2339 |
| 2025-07-08 | 65.86 | $66.60 | 2335 |
| 2025-07-07 | 65.79 | $66.11 | 5003 |
| 2025-07-03 | 65.75 | $67.20 | 3500 |
| 2025-07-02 | 65.60 | $66.76 | 3638 |
| 2025-07-01 | 65.48 | $66.57 | 9800 |
| 2025-06-30 | 65.36 | $67.09 | 8700 |
| 2025-06-27 | 65.18 | $66.80 | 5200 |
| 2025-06-26 | 65.01 | $67.07 | 5724 |
| 2025-06-25 | 64.80 | $66.61 | 36807 |
| 2025-06-24 | 64.61 | $66.55 | 3723 |
| 2025-06-23 | 64.40 | $64.90 | 5110 |
| 2025-06-20 | 64.35 | $64.38 | 3943 |
| 2025-06-18 | 64.34 | $64.75 | 1900 |
| 2025-06-17 | 64.30 | $64.79 | 3541 |
| 2025-06-16 | 64.25 | $65.53 | 2344 |
| 2025-06-13 | 64.12 | $64.74 | 2800 |
| 2025-06-12 | 64.05 | $65.89 | 4102 |
| 2025-06-11 | 63.86 | $65.78 | 6823 |
| 2025-06-10 | 63.65 | $66.32 | 5600 |
| 2025-06-09 | 63.37 | $65.20 | 5938 |
| 2025-06-06 | 63.18 | $64.65 | 1538 |
| 2025-06-05 | 63.03 | $64.48 | 4719 |
| 2025-06-04 | 62.87 | $64.17 | 7700 |
| 2025-06-03 | 62.74 | $63.27 | 3815 |
| 2025-06-02 | 62.68 | $63.08 | 6800 |
| 2025-05-30 | 62.64 | $62.75 | 4717 |
| 2025-05-29 | 62.63 | $63.37 | 3500 |
| 2025-05-28 | 62.55 | $63.22 | 6314 |
| 2025-05-27 | 62.48 | $63.64 | 5600 |
| 2025-05-23 | 62.36 | $63.56 | 2400 |
| 2025-05-22 | 62.23 | $63.22 | 5000 |
| 2025-05-21 | 62.12 | $63.56 | 6200 |
| 2025-05-20 | 61.97 | $63.57 | 4232 |
| 2025-05-19 | 61.81 | $63.91 | 640713 |
| 2025-05-16 | 61.58 | $63.53 | 11300 |
| 2025-05-15 | 61.38 | $63.62 | 9900 |
| 2025-05-14 | 61.14 | $63.73 | 16800 |
| 2025-05-13 | 60.87 | $63.38 | 7500 |
| 2025-05-12 | 60.61 | $63.09 | 10146 |
| 2025-05-09 | 60.35 | $61.70 | 4924 |
| 2025-05-08 | 60.20 | $61.38 | 7600 |
| 2025-05-07 | 60.08 | $61.47 | 3711 |
| 2025-05-06 | 59.93 | $62.18 | 9704 |
| 2025-05-05 | 59.70 | $62.33 | 12649 |
| 2025-05-02 | 59.42 | $61.87 | 5501 |
| 2025-05-01 | 59.16 | $60.19 | 5200 |
| 2025-04-30 | 59.05 | $60.20 | 4515 |
| 2025-04-29 | 58.93 | $60.00 | 6043 |
| 2025-04-28 | 58.82 | $59.67 | 5700 |
| 2025-04-25 | 58.73 | $59.69 | 2433 |
| 2025-04-24 | 58.63 | $59.98 | 4308 |
| 2025-04-23 | 58.49 | $59.40 | 3300 |
| 2025-04-22 | 58.39 | $58.67 | 3200 |
| 2025-04-21 | 58.36 | $57.78 | 7800 |
| 2025-04-17 | 58.42 | $58.04 | 4555 |
| 2025-04-16 | 58.46 | $57.65 | 5000 |
| 2025-04-15 | 58.55 | $58.12 | 1906 |
| 2025-04-14 | 58.59 | $58.04 | 6800 |
| 2025-04-11 | 58.65 | $57.35 | 13204 |
| 2025-04-10 | 58.79 | $55.52 | 32436 |
| 2025-04-09 | 59.13 | $56.20 | 45126 |
| 2025-04-08 | 59.44 | $52.86 | 11000 |
| 2025-04-07 | 60.13 | $53.85 | 4842 |
| 2025-04-04 | 60.79 | $55.76 | 655829 |
| 2025-04-03 | 61.32 | $59.61 | 3311 |
| 2025-04-02 | 61.50 | $60.71 | 5200 |
| 2025-04-01 | 61.59 | $60.77 | 3347 |
| 2025-03-31 | 61.67 | $60.79 | 2500 |
| 2025-03-28 | 61.76 | $60.97 | 3000 |
| 2025-03-27 | 61.85 | $62.09 | 2723 |
| 2025-03-26 | 61.82 | $61.77 | 4185 |
| 2025-03-25 | 61.83 | $62.16 | 8315 |
| 2025-03-24 | 61.79 | $62.29 | 7306 |
| 2025-03-21 | 61.74 | $62.10 | 5600 |
| 2025-03-20 | 61.70 | $62.38 | 3700 |
| 2025-03-19 | 61.63 | $62.96 | 4400 |
| 2025-03-18 | 61.49 | $62.76 | 9500 |
| 2025-03-17 | 61.36 | $63.13 | 5400 |
| 2025-03-14 | 61.17 | $62.09 | 3000 |
| 2025-03-13 | 61.07 | $60.97 | 2915 |
| 2025-03-12 | 61.09 | $61.37 | 2530 |
| 2025-03-11 | 61.06 | $61.11 | 12902 |
| 2025-03-10 | 61.05 | $60.42 | 5942 |
| 2025-03-07 | 61.12 | $61.88 | 4328 |
| 2025-03-06 | 61.04 | $61.62 | 2835 |
| 2025-03-05 | 60.97 | $61.92 | 15101 |
| 2025-03-04 | 60.88 | $60.10 | 2600 |
| 2025-03-03 | 60.96 | $59.68 | 26000 |
| 2025-02-28 | 61.09 | $60.17 | 5118 |
| 2025-02-27 | 61.19 | $60.94 | 7900 |
| 2025-02-26 | 61.21 | $62.11 | 11300 |
| 2025-02-25 | 61.12 | $61.62 | 5200 |
| 2025-02-24 | 61.07 | $61.47 | 4000 |
| 2025-02-21 | 61.02 | $62.38 | 8013 |
| 2025-02-20 | 60.88 | $63.01 | 13500 |
| 2025-02-19 | 60.66 | $62.34 | 6241 |
| 2025-02-18 | 60.48 | $62.24 | 4243 |
| 2025-02-14 | 60.30 | $61.85 | 2700 |
| 2025-02-13 | 60.13 | $61.39 | 2000 |
| 2025-02-12 | 60.00 | $61.01 | 3200 |
| 2025-02-11 | 59.89 | $60.73 | 7520 |
| 2025-02-10 | 59.81 | $60.89 | 2324 |
| 2025-02-07 | 59.69 | $60.22 | 4400 |
| 2025-02-06 | 59.64 | $60.32 | 2114 |
| 2025-02-05 | 59.56 | $60.27 | 1923 |
| 2025-02-04 | 59.49 | $60.28 | 3539 |
| 2025-02-03 | 59.41 | $59.35 | 5700 |
| 2025-01-31 | 59.41 | $59.65 | 6803 |
| 2025-01-30 | 59.39 | $60.44 | 5544 |
| 2025-01-29 | 59.28 | $59.52 | 3600 |
| 2025-01-28 | 59.25 | $59.45 | 5927 |
| 2025-01-27 | 59.23 | $59.18 | 4000 |
| 2025-01-24 | 59.23 | $60.13 | 2900 |
| 2025-01-23 | 59.14 | $59.76 | 8400 |
| 2025-01-22 | 59.07 | $59.64 | 3630 |
| 2025-01-21 | 59.02 | $59.69 | 47200 |
| 2025-01-17 | 58.94 | $58.91 | 11300 |
| 2025-01-16 | 58.95 | $58.54 | 5630 |
| 2025-01-15 | 58.99 | $58.52 | 3900 |
| 2025-01-14 | 59.04 | $57.82 | 2327 |
| 2025-01-13 | 59.17 | $57.12 | 3300 |
| 2025-01-10 | 59.38 | $57.51 | 3933 |
| 2025-01-08 | 59.58 | $58.60 | 1512 |
| 2025-01-07 | 59.69 | $58.84 | 2045 |
| 2025-01-06 | 59.77 | $59.24 | 2923 |
| 2025-01-03 | 59.83 | $59.09 | 2400 |
| 2025-01-02 | 59.91 | $58.54 | 3000 |
| 2024-12-31 | 60.05 | $58.76 | 3726 |
| 2024-12-30 | 60.19 | $59.00 | 2612 |
| 2024-12-27 | 60.31 | $59.27 | 4200 |
| 2024-12-26 | 60.42 | $59.95 | 2438 |
| 2024-12-24 | 60.47 | $60.22 | 1900 |
| 2024-12-23 | 60.50 | $60.05 | 5218 |
| 2024-12-20 | 60.55 | $59.77 | 3348 |
| 2024-12-19 | 60.63 | $59.66 | 4000 |
| 2024-12-18 | 60.73 | $59.31 | 2600 |
| 2024-12-17 | 60.88 | $60.63 | 2500 |
| 2024-12-16 | 60.91 | $60.87 | 3500 |
| 2024-12-13 | 60.91 | $61.15 | 2411 |
| 2024-12-12 | 60.89 | $61.10 | 2248 |
| 2024-12-11 | 60.86 | $61.43 | 2600 |
| 2024-12-10 | 60.80 | $61.05 | 1928 |
| 2024-12-09 | 60.78 | $62.09 | 2806 |
| 2024-12-06 | 60.64 | $60.84 | 3648 |
| 2024-12-05 | 60.62 | $60.90 | 1401 |
| 2024-12-04 | 60.59 | $60.61 | 4300 |
| 2024-12-03 | 60.59 | $60.45 | 3018 |
| 2024-12-02 | 60.60 | $60.33 | 1937 |
| 2024-11-29 | 60.63 | $60.09 | 1635 |
| 2024-11-27 | 60.69 | $59.96 | 3226 |
| 2024-11-26 | 60.76 | $59.94 | 3811 |
| 2024-11-25 | 60.85 | $60.32 | 4109 |
| 2024-11-22 | 60.90 | $60.08 | 2125 |
| 2024-11-21 | 60.99 | $60.10 | 6800 |
| 2024-11-20 | 61.08 | $60.24 | 3000 |
| 2024-11-19 | 61.17 | $60.29 | 2616 |
| 2024-11-18 | 61.27 | $60.07 | 8236 |
| 2024-11-15 | 61.39 | $59.37 | 3000 |
| 2024-11-14 | 61.61 | $59.45 | 4500 |
| 2024-11-13 | 61.83 | $59.67 | 4426 |
| 2024-11-12 | 62.06 | $60.13 | 5222 |
| 2024-11-11 | 62.26 | $61.21 | 3400 |
| 2024-11-08 | 62.37 | $61.59 | 4400 |
| 2024-11-07 | 62.46 | $63.18 | 6000 |
| 2024-11-06 | 62.38 | $61.68 | 3340 |
| 2024-11-05 | 62.45 | $62.55 | 2300 |
| 2024-11-04 | 62.44 | $61.76 | 1800 |
| 2024-11-01 | 62.52 | $61.46 | 1605 |
| 2024-10-31 | 62.63 | $61.34 | 2300 |
| 2024-10-30 | 62.76 | $61.71 | 2200 |
| 2024-10-29 | 62.87 | $62.30 | 2701 |
| 2024-10-28 | 62.93 | $62.51 | 5030 |
| 2024-10-25 | 62.98 | $62.32 | 2742 |
| 2024-10-24 | 63.05 | $62.36 | 3432 |
| 2024-10-23 | 63.12 | $62.45 | 4500 |
| 2024-10-22 | 63.19 | $62.88 | 3300 |
| 2024-10-21 | 63.22 | $62.97 | 7324 |
| 2024-10-18 | 63.25 | $63.30 | 4700 |
| 2024-10-17 | 63.24 | $62.79 | 3600 |
| 2024-10-16 | 63.29 | $62.93 | 6444 |
| 2024-10-15 | 63.33 | $62.59 | 2017 |
| 2024-10-14 | 63.41 | $63.93 | 2521 |
| 2024-10-11 | 63.35 | $64.08 | 2849 |
| 2024-10-10 | 63.27 | $63.77 | 1100 |
| 2024-10-09 | 63.22 | $63.69 | 3200 |
| 2024-10-08 | 63.17 | $63.96 | 3709 |
| 2024-10-07 | 63.09 | $65.49 | 4516 |
| 2024-10-04 | 62.84 | $64.97 | 2100 |
| 2024-10-03 | 62.61 | $64.37 | 5200 |
| 2024-10-02 | 62.43 | $65.23 | 3000 |
| 2024-10-01 | 62.13 | $64.10 | 389231 |
| 2024-09-30 | 61.93 | $64.34 | 1600 |
| 2024-09-27 | 61.67 | $65.22 | 742 |
| 2024-09-26 | 61.30 | $65.38 | 2000 |
| 2024-09-25 | 60.87 | $63.21 | 1923 |
| 2024-09-24 | 60.62 | $63.89 | 1400 |
| 2024-09-23 | 60.28 | $61.87 | 5921 |
| 2024-09-20 | 60.11 | $61.27 | 4400 |
| 2024-09-19 | 59.99 | $61.40 | 2618 |
| 2024-09-18 | 59.84 | $60.18 | 4003 |
| 2024-09-17 | 59.81 | $60.31 | 1403 |
| 2024-09-16 | 59.75 | $60.29 | 3035 |
| 2024-09-13 | 59.70 | $60.14 | 1713 |
| 2024-09-12 | 59.65 | $59.72 | 1316 |
| 2024-09-11 | 59.64 | $59.38 | 6400 |
| 2024-09-10 | 59.67 | $58.89 | 1619 |
| 2024-09-09 | 59.75 | $59.00 | 903 |
| 2024-09-06 | 59.83 | $58.54 | 1900 |
| 2024-09-05 | 59.97 | $59.63 | 14644 |
| 2024-09-04 | 60.00 | $59.47 | 2740 |
| 2024-09-03 | 60.06 | $59.51 | 1700 |
| 2024-08-30 | 60.12 | $60.68 | 2000 |
| 2024-08-29 | 60.06 | $60.47 | 1600 |
| 2024-08-28 | 60.01 | $60.45 | 1963 |
| 2024-08-27 | 59.97 | $60.85 | 2600 |
| 2024-08-26 | 59.88 | $60.73 | 4000 |
| 2024-08-23 | 59.79 | $61.31 | 2901 |
| 2024-08-22 | 59.63 | $60.05 | 1800 |
| 2024-08-21 | 59.58 | $60.82 | 2300 |
| 2024-08-20 | 59.45 | $60.56 | 2700 |
| 2024-08-19 | 59.33 | $61.12 | 1900 |
| 2024-08-16 | 59.15 | $60.48 | 2100 |
| 2024-08-15 | 59.01 | $59.83 | 2712 |
| 2024-08-14 | 58.92 | $59.21 | 2000 |
| 2024-08-13 | 58.89 | $59.48 | 2302 |
| 2024-08-12 | 58.83 | $58.89 | 2100 |
| 2024-08-09 | 58.82 | $58.70 | 2422 |
| 2024-08-08 | 58.83 | $58.38 | 1139 |
| 2024-08-07 | 58.88 | $57.13 | 2000 |
| 2024-08-06 | 59.06 | $56.62 | 3100 |
| 2024-08-05 | 59.32 | $56.39 | 5317 |
| 2024-08-02 | 59.63 | $58.17 | 2008 |
| 2024-08-01 | 59.78 | $59.10 | 2100 |
| 2024-07-31 | 59.85 | $60.04 | 1300 |
| 2024-07-30 | 59.83 | $58.84 | 1635 |
| 2024-07-29 | 59.94 | $59.12 | 720 |
| 2024-07-26 | 60.03 | $59.21 | 1900 |
| 2024-07-25 | 60.11 | $58.67 | 2800 |
| 2024-07-24 | 60.26 | $58.86 | 825 |
| 2024-07-23 | 60.41 | $59.64 | 3100 |
| 2024-07-22 | 60.49 | $60.13 | 1300 |
| 2024-07-19 | 60.53 | $59.70 | 1540 |
| 2024-07-18 | 60.62 | $60.26 | 1807 |
| 2024-07-17 | 60.65 | $60.83 | 543 |
| 2024-07-16 | 60.64 | $61.78 | 2420 |
| 2024-07-15 | 60.52 | $61.38 | 44331 |
| 2024-07-12 | 60.42 | $61.98 | 2110 |
| 2024-07-11 | 60.26 | $61.76 | 2502 |
| 2024-07-10 | 60.10 | $61.45 | 3100 |
| 2024-07-09 | 59.96 | $61.06 | 5100 |
| 2024-07-08 | 59.84 | $60.82 | 3543 |
| 2024-07-05 | 59.74 | $60.67 | 2420 |
| 2024-07-03 | 59.64 | $60.36 | 1302 |
| 2024-07-02 | 59.57 | $59.63 | 2721 |
| 2024-07-01 | 59.56 | $59.43 | 743 |
| 2024-06-28 | 59.58 | $59.81 | 2303 |
| 2024-06-27 | 59.55 | $59.65 | 1700 |
| 2024-06-26 | 59.54 | $59.64 | 1800 |
| 2024-06-25 | 59.53 | $59.73 | 1500 |
| 2024-06-24 | 59.51 | $59.92 | 941 |
| 2024-06-21 | 59.47 | $59.90 | 2609 |
| 2024-06-20 | 59.42 | $60.14 | 44600 |
| 2024-06-18 | 59.35 | $60.26 | 1600 |
| 2024-06-17 | 59.25 | $59.84 | 2200 |
| 2024-06-14 | 59.19 | $59.48 | 3200 |
| 2024-06-13 | 59.16 | $59.40 | 1300 |
| 2024-06-12 | 59.13 | $59.46 | 2513 |
| 2024-06-11 | 59.10 | $58.92 | 2538 |
| 2024-06-10 | 59.12 | $59.26 | 1446 |
| 2024-06-07 | 59.10 | $58.81 | 1600 |
| 2024-06-06 | 59.13 | $59.46 | 2530 |
| 2024-06-05 | 59.10 | $59.03 | 1800 |
| 2024-06-04 | 59.10 | $58.25 | 3308 |
| 2024-06-03 | 59.19 | $59.04 | 1300 |
| 2024-05-31 | 59.21 | $58.30 | 3100 |
| 2024-05-30 | 59.31 | $58.84 | 1926 |
| 2024-05-29 | 59.36 | $58.98 | 1804 |
| 2024-05-28 | 59.40 | $59.83 | 1600 |
| 2024-05-24 | 59.35 | $59.96 | 525 |
| 2024-05-23 | 59.29 | $59.77 | 525 |
| 2024-05-22 | 59.23 | $60.08 | 1800 |
| 2024-05-21 | 59.15 | $60.28 | 1514 |
| 2024-05-20 | 59.03 | $60.70 | 2139 |
| 2024-05-17 | 58.85 | $60.90 | 4400 |
| 2024-05-16 | 58.63 | $60.61 | 2821 |
| 2024-05-15 | 58.43 | $60.31 | 1800 |
| 2024-05-14 | 58.23 | $59.69 | 1000 |
| 2024-05-13 | 58.07 | $59.37 | 2745 |
| 2024-05-10 | 57.94 | $58.96 | 1800 |
| 2024-05-09 | 57.83 | $58.84 | 1900 |
| 2024-05-08 | 57.72 | $58.70 | 2223 |
| 2024-05-07 | 57.62 | $58.73 | 914 |
| 2024-05-06 | 57.50 | $59.05 | 2147 |
| 2024-05-03 | 57.34 | $59.06 | 1200 |
| 2024-05-02 | 57.16 | $58.61 | 2242 |
| 2024-05-01 | 57.01 | $57.23 | 1200 |
| 2024-04-30 | 56.98 | $57.01 | 1637 |
| 2024-04-29 | 56.98 | $57.89 | 71424 |
| 2024-04-26 | 56.89 | $57.25 | 69622 |
| 2024-04-25 | 56.85 | $57.04 | 1818 |
| 2024-04-24 | 56.83 | $56.95 | 1837 |
| 2024-04-23 | 56.82 | $56.74 | 1900 |
| 2024-04-22 | 56.82 | $56.27 | 2727 |
| 2024-04-19 | 56.88 | $55.71 | 2404 |
| 2024-04-18 | 57.00 | $55.95 | 1900 |
| 2024-04-17 | 57.12 | $55.75 | 1800 |
| 2024-04-16 | 57.26 | $55.78 | 3000 |
| 2024-04-15 | 57.41 | $56.44 | 2700 |
| 2024-04-12 | 57.52 | $56.81 | 2000 |
| 2024-04-11 | 57.59 | $58.10 | 5800 |
| 2024-04-10 | 57.54 | $57.68 | 2100 |
| 2024-04-09 | 57.52 | $58.44 | 3000 |
| 2024-04-08 | 57.43 | $58.00 | 10141 |
| 2024-04-05 | 57.37 | $57.70 | 1728 |
| 2024-04-04 | 57.33 | $57.60 | 2500 |
| 2024-04-03 | 57.30 | $57.87 | 2141 |
| 2024-04-02 | 57.24 | $57.74 | 2700 |
| 2024-04-01 | 57.19 | $57.66 | 10900 |
| 2024-03-28 | 57.14 | $57.62 | 1400 |
| 2024-03-27 | 57.09 | $57.39 | 3537 |
| 2024-03-26 | 57.06 | $57.29 | 1600 |
| 2024-03-25 | 57.04 | $57.34 | 9300 |
| 2024-03-22 | 57.00 | $57.33 | 2334 |
| 2024-03-21 | 56.97 | $57.66 | 1700 |
| 2024-03-20 | 56.90 | $57.54 | 2400 |
| 2024-03-19 | 56.83 | $56.99 | 2121 |
| 2024-03-18 | 56.81 | $57.22 | 1100 |
| 2024-03-15 | 56.77 | $57.07 | 2215 |
| 2024-03-14 | 56.74 | $57.42 | 2134 |
| 2024-03-13 | 56.67 | $57.68 | 3434 |
| 2024-03-12 | 56.56 | $57.95 | 500 |
| 2024-03-11 | 56.41 | $57.38 | 1521 |
| 2024-03-08 | 56.31 | $57.27 | 2210 |
| 2024-03-07 | 56.21 | $57.36 | 2600 |
| 2024-03-06 | 56.09 | $57.00 | 3500 |
| 2024-03-05 | 55.99 | $56.19 | 1300 |
| 2024-03-04 | 55.97 | $56.65 | 3935 |
| 2024-03-01 | 55.90 | $56.74 | 6000 |
| 2024-02-29 | 55.81 | $56.08 | 2518 |
| 2024-02-28 | 55.78 | $55.97 | 1019 |
| 2024-02-27 | 55.77 | $56.72 | 2301 |
| 2024-02-26 | 55.67 | $56.54 | 3437 |
| 2024-02-23 | 55.57 | $56.83 | 1700 |
| 2024-02-22 | 55.44 | $56.82 | 2414 |
| 2024-02-21 | 55.30 | $56.28 | 1927 |
| 2024-02-20 | 55.19 | $56.20 | 1700 |
| 2024-02-16 | 55.09 | $56.04 | 4800 |
| 2024-02-15 | 54.99 | $55.87 | 1700 |
| 2024-02-14 | 54.89 | $55.69 | 2343 |
| 2024-02-13 | 54.81 | $54.82 | 2920 |
| 2024-02-12 | 54.81 | $55.87 | 2600 |
| 2024-02-09 | 54.69 | $55.51 | 1846 |
| 2024-02-08 | 54.61 | $55.31 | 2600 |
| 2024-02-07 | 54.54 | $55.54 | 1637 |
| 2024-02-06 | 54.43 | $55.45 | 3942 |
| 2024-02-05 | 54.32 | $54.34 | 1325 |
| 2024-02-02 | 54.32 | $54.22 | 1500 |
| 2024-02-01 | 54.33 | $54.39 | 11437 |
| 2024-01-31 | 54.32 | $53.87 | 2500 |
| 2024-01-30 | 54.37 | $54.19 | 2900 |
| 2024-01-29 | 54.39 | $54.65 | 2200 |
| 2024-01-26 | 54.36 | $54.56 | 2549 |
| 2024-01-25 | 54.34 | $54.44 | 1900 |
| 2024-01-24 | 54.33 | $54.43 | 2800 |
| 2024-01-23 | 54.32 | $53.83 | 5100 |
| 2024-01-22 | 54.38 | $53.40 | 16508 |
| 2024-01-19 | 54.48 | $53.89 | 2600 |
| 2024-01-18 | 54.54 | $53.35 | 2200 |
| 2024-01-17 | 54.66 | $52.92 | 1700 |
| 2024-01-16 | 54.85 | $53.74 | 3928 |
| 2024-01-12 | 54.96 | $54.97 | 1600 |
| 2024-01-11 | 54.96 | $54.72 | 2320 |
| 2024-01-10 | 54.99 | $54.48 | 3700 |
| 2024-01-09 | 55.04 | $54.56 | 4838 |
| 2024-01-08 | 55.09 | $55.31 | 2114 |
| 2024-01-05 | 55.07 | $55.20 | 2000 |
| 2024-01-04 | 55.06 | $54.98 | 6300 |
| 2024-01-03 | 55.07 | $55.19 | 1612 |
| 2024-01-02 | 55.05 | $55.48 | 3000 |
| 2023-12-29 | 55.01 | $56.13 | 5600 |
| 2023-12-28 | 54.89 | $56.09 | 5207 |
| 2023-12-27 | 54.76 | $55.63 | 2911 |
| 2023-12-26 | 54.67 | $55.67 | 1804 |
| 2023-12-22 | 54.57 | $55.23 | 6500 |
| 2023-12-21 | 54.50 | $55.46 | 3300 |
| 2023-12-20 | 54.40 | $54.47 | 8300 |
| 2023-12-19 | 54.39 | $55.47 | 3600 |
| 2023-12-18 | 54.28 | $55.06 | 12102 |
| 2023-12-15 | 54.19 | $55.18 | 2546 |
| 2023-12-14 | 54.09 | $55.38 | 1300 |
| 2023-12-13 | 53.96 | $54.60 | 1612 |
| 2023-12-12 | 53.89 | $54.12 | 5231 |
| 2023-12-11 | 53.86 | $54.10 | 2343 |
| 2023-12-08 | 53.84 | $53.81 | 815 |
| 2023-12-07 | 53.84 | $54.00 | 2511 |
| 2023-12-06 | 53.82 | $53.75 | 3800 |
| 2023-12-05 | 53.83 | $53.80 | 2100 |
| 2023-12-04 | 53.84 | $54.08 | 3313 |
| 2023-12-01 | 53.81 | $54.64 | 1800 |
| 2023-11-30 | 53.72 | $54.47 | 4300 |
| 2023-11-29 | 53.64 | $54.26 | 2901 |
| 2023-11-28 | 53.58 | $54.58 | 3200 |
| 2023-11-27 | 53.47 | $54.12 | 1138 |
| 2023-11-24 | 53.41 | $54.31 | 1136 |
| 2023-11-22 | 53.31 | $54.22 | 900 |
| 2023-11-21 | 53.21 | $54.33 | 2600 |
| 2023-11-20 | 53.10 | $54.71 | 1900 |
| 2023-11-17 | 52.93 | $54.06 | 2100 |
| 2023-11-16 | 52.81 | $54.05 | 3100 |
| 2023-11-15 | 52.68 | $54.58 | 1923 |
| 2023-11-14 | 52.48 | $54.16 | 3223 |
| 2023-11-13 | 52.30 | $52.87 | 1248 |
| 2023-11-10 | 52.24 | $52.82 | 2300 |
| 2023-11-09 | 52.18 | $52.39 | 4400 |
| 2023-11-08 | 52.16 | $52.87 | 4000 |
| 2023-11-07 | 52.08 | $53.24 | 1240 |
| 2023-11-06 | 51.96 | $53.42 | 7211 |
| 2023-11-03 | 51.81 | $53.11 | 1130 |
| 2023-11-02 | 51.67 | $52.08 | 1600 |
| 2023-11-01 | 51.63 | $51.17 | 2000 |
| 2023-10-31 | 51.67 | $50.67 | 1201 |
| 2023-10-30 | 51.78 | $51.05 | 1500 |
| 2023-10-27 | 51.86 | $50.50 | 1600 |
| 2023-10-26 | 52.00 | $50.58 | 2300 |
| 2023-10-25 | 52.15 | $50.93 | 2500 |
| 2023-10-24 | 52.28 | $51.60 | 2821 |
| 2023-10-23 | 52.35 | $50.96 | 1800 |
| 2023-10-20 | 52.49 | $50.92 | 3449 |
| 2023-10-19 | 52.66 | $51.52 | 1428 |
| 2023-10-18 | 52.78 | $51.72 | 1927 |
| 2023-10-17 | 52.89 | $52.52 | 3632 |
| 2023-10-16 | 52.93 | $52.67 | 17600 |
| 2023-10-13 | 52.95 | $52.16 | 3928 |
| 2023-10-12 | 53.04 | $52.42 | 2929 |
| 2023-10-11 | 53.10 | $53.09 | 3328 |
| 2023-10-10 | 53.11 | $52.78 | 69239 |
| 2023-10-09 | 53.14 | $52.30 | 75800 |
| 2023-10-06 | 53.23 | $52.54 | 1500 |
| 2023-10-05 | 53.30 | $51.76 | 2600 |
| 2023-10-04 | 53.46 | $51.55 | 3411 |
| 2023-10-03 | 53.66 | $51.63 | 6500 |
| 2023-10-02 | 53.88 | $52.37 | 1608 |
| 2023-09-29 | 54.04 | $53.10 | 2346 |
| 2023-09-28 | 54.13 | $53.09 | 2500 |
| 2023-09-27 | 54.24 | $52.97 | 9925 |
| 2023-09-26 | 54.38 | $52.96 | 1226 |
| 2023-09-25 | 54.53 | $53.69 | 300 |
| 2023-09-22 | 54.62 | $53.94 | 1200 |
| 2023-09-21 | 54.69 | $53.34 | 1900 |
| 2023-09-20 | 54.83 | $54.27 | 1024 |
| 2023-09-19 | 54.89 | $54.51 | 2335 |
| 2023-09-18 | 54.93 | $54.78 | 3400 |
| 2023-09-15 | 54.94 | $54.91 | 1916 |
| 2023-09-14 | 54.95 | $55.06 | 2338 |
| 2023-09-13 | 54.94 | $54.75 | 2429 |
| 2023-09-12 | 54.96 | $54.82 | 949 |
| 2023-09-11 | 54.97 | $54.96 | 1909 |
| 2023-09-08 | 54.97 | $54.30 | 2106 |
| 2023-09-07 | 55.04 | $54.22 | 2521 |
| 2023-09-06 | 55.13 | $54.84 | 1907 |
| 2023-09-05 | 55.16 | $55.16 | 1101 |
| 2023-09-01 | 55.16 | $55.50 | 1113 |
| 2023-08-31 | 55.12 | $54.82 | 1100 |
| 2023-08-30 | 55.15 | $55.37 | 2200 |
| 2023-08-29 | 55.13 | $55.58 | 1300 |
| 2023-08-28 | 55.08 | $54.93 | 600 |
| 2023-08-25 | 55.10 | $54.34 | 2900 |
| 2023-08-24 | 55.18 | $54.35 | 6900 |
| 2023-08-23 | 55.27 | $54.65 | 800 |
| 2023-08-22 | 55.33 | $53.84 | 1516 |
| 2023-08-21 | 55.49 | $53.90 | 1617 |
| 2023-08-18 | 55.65 | $53.74 | 700 |
| 2023-08-17 | 55.86 | $54.15 | 2348 |
| 2023-08-16 | 56.04 | $54.00 | 1400 |
| 2023-08-15 | 56.25 | $54.47 | 2600 |
| 2023-08-14 | 56.44 | $55.00 | 1600 |
| 2023-08-11 | 56.59 | $55.34 | 826 |
| 2023-08-10 | 56.72 | $56.15 | 4015 |
| 2023-08-09 | 56.78 | $56.11 | 3500 |
| 2023-08-08 | 56.85 | $56.04 | 1828 |
| 2023-08-07 | 56.93 | $56.70 | 2200 |
| 2023-08-04 | 56.96 | $56.68 | 1210 |
| 2023-08-03 | 56.99 | $56.81 | 1046 |
| 2023-08-02 | 57.01 | $56.60 | 1436 |
| 2023-08-01 | 57.05 | $57.91 | 1521 |
| 2023-07-31 | 56.96 | $58.64 | 800 |
| 2023-07-28 | 56.78 | $58.50 | 1500 |
| 2023-07-27 | 56.60 | $57.14 | 3900 |
| 2023-07-26 | 56.55 | $57.90 | 5340 |
| 2023-07-25 | 56.40 | $57.61 | 1345 |
| 2023-07-24 | 56.28 | $57.11 | 2008 |
| 2023-07-21 | 56.19 | $56.37 | 937 |
| 2023-07-20 | 56.17 | $56.47 | 1245 |
| 2023-07-19 | 56.14 | $56.88 | 1400 |
| 2023-07-18 | 56.06 | $56.95 | 800 |
| 2023-07-17 | 55.97 | $57.27 | 1202 |
| 2023-07-14 | 55.83 | $57.20 | 2500 |
| 2023-07-13 | 55.68 | $57.52 | 6800 |
| 2023-07-12 | 55.49 | $56.89 | 1800 |
| 2023-07-11 | 55.34 | $55.73 | 3300 |
| 2023-07-10 | 55.30 | $55.28 | 196418 |
| 2023-07-07 | 55.30 | $54.85 | 3000 |
| 2023-07-06 | 55.35 | $54.25 | 2515 |
| 2023-07-05 | 55.47 | $55.33 | 3000 |
| 2023-07-03 | 55.48 | $55.66 | 800 |
| 2023-06-30 | 55.46 | $55.50 | 1900 |
| 2023-06-29 | 55.46 | $55.03 | 1200 |
| 2023-06-28 | 55.51 | $55.35 | 2000 |
| 2023-06-27 | 55.52 | $55.70 | 2900 |
| 2023-06-26 | 55.50 | $55.06 | 2300 |
| 2023-06-23 | 55.55 | $54.92 | 2000 |
| 2023-06-22 | 55.62 | $55.69 | 2200 |
| 2023-06-21 | 55.61 | $55.82 | 3000 |
| 2023-06-20 | 55.59 | $56.07 | 1100 |
| 2023-06-16 | 55.54 | $57.17 | 1900 |
| 2023-06-15 | 55.36 | $57.31 | 1500 |
| 2023-06-14 | 55.16 | $56.82 | 2000 |
| 2023-06-13 | 54.99 | $56.45 | 1800 |
| 2023-06-12 | 54.83 | $55.95 | 1500 |
| 2023-06-09 | 54.71 | $55.83 | 1800 |
| 2023-06-08 | 54.60 | $55.62 | 2000 |
| 2023-06-07 | 54.49 | $55.19 | 1300 |
| 2023-06-06 | 54.41 | $55.46 | 2100 |
| 2023-06-05 | 54.30 | $54.99 | 4600 |
| 2023-06-02 | 54.23 | $55.10 | 2500 |
| 2023-06-01 | 54.14 | $54.18 | 4200 |
| 2023-05-31 | 54.14 | $53.38 | 1800 |
| 2023-05-30 | 54.22 | $53.79 | 2300 |
| 2023-05-26 | 54.26 | $54.39 | 3500 |
| 2023-05-25 | 54.25 | $53.45 | 3500 |
| 2023-05-24 | 54.33 | $53.51 | 27366 |
| 2023-05-23 | 54.42 | $53.97 | 2000 |
| 2023-05-22 | 54.46 | $54.80 | 5700 |
| 2023-05-19 | 54.43 | $54.37 | 1500 |
| 2023-05-18 | 54.44 | $54.32 | 1700 |
| 2023-05-17 | 54.45 | $54.54 | 2100 |
| 2023-05-16 | 54.44 | $54.27 | 44300 |
| 2023-05-15 | 54.46 | $54.81 | 3300 |
| 2023-05-12 | 54.42 | $53.82 | 1300 |
| 2023-05-11 | 54.48 | $54.38 | 1800 |
| 2023-05-10 | 54.49 | $54.63 | 2600 |
| 2023-05-09 | 54.48 | $54.64 | 1400 |
| 2023-05-08 | 54.46 | $54.95 | 1800 |
| 2023-05-05 | 54.41 | $54.91 | 4600 |
| 2023-05-04 | 54.36 | $54.28 | 1900 |
| 2023-05-03 | 54.36 | $53.79 | 2400 |
| 2023-05-02 | 54.43 | $53.87 | 1300 |
| 2023-05-01 | 54.48 | $54.40 | 700 |
| 2023-04-28 | 54.49 | $54.54 | 3000 |
| 2023-04-27 | 54.49 | $54.33 | 1500 |
| 2023-04-26 | 54.50 | $53.61 | 2200 |
| 2023-04-25 | 54.60 | $53.25 | 1000 |
| 2023-04-24 | 54.74 | $54.22 | 900 |
| 2023-04-21 | 54.79 | $54.36 | 1000 |
| 2023-04-20 | 54.84 | $54.80 | 2000 |
| 2023-04-19 | 54.84 | $54.84 | 1100 |
| 2023-04-18 | 54.85 | $55.39 | 5800 |
| 2023-04-17 | 54.79 | $55.46 | 1500 |
| 2023-04-14 | 54.72 | $55.18 | 1200 |
| 2023-04-13 | 54.67 | $55.56 | 6900 |
| 2023-04-12 | 54.57 | $54.76 | 2900 |
| 2023-04-11 | 54.55 | $55.16 | 11300 |
| 2023-04-10 | 54.49 | $54.99 | 247000 |
| 2023-04-06 | 54.44 | $54.81 | 2400 |
| 2023-04-05 | 54.40 | $54.63 | 1400 |
| 2023-04-04 | 54.38 | $55.03 | 6600 |
| 2023-04-03 | 54.31 | $55.07 | 1700 |
| 2023-03-31 | 54.23 | $55.26 | 800 |
| 2023-03-30 | 54.12 | $55.26 | 3226 |
| 2023-03-29 | 54.00 | $54.74 | 1013 |
| 2023-03-28 | 53.92 | $54.56 | 1226 |
| 2023-03-27 | 53.85 | $53.82 | 1800 |
| 2023-03-24 | 53.85 | $54.11 | 1046 |
| 2023-03-23 | 53.83 | $54.31 | 4200 |
| 2023-03-22 | 53.78 | $53.57 | 2701 |
| 2023-03-21 | 53.80 | $53.33 | 1200 |
| 2023-03-20 | 53.85 | $52.88 | 1340 |
| 2023-03-17 | 53.95 | $52.75 | 1100 |
| 2023-03-16 | 54.08 | $53.01 | 2939 |
| 2023-03-15 | 54.19 | $52.08 | 7600 |
| 2023-03-14 | 54.41 | $53.13 | 3019 |
| 2023-03-13 | 54.55 | $53.09 | 5400 |
| 2023-03-10 | 54.70 | $52.93 | 3926 |
| 2023-03-09 | 54.88 | $53.19 | 5905 |
| 2023-03-08 | 55.06 | $54.46 | 4600 |
| 2023-03-07 | 55.13 | $54.30 | 3105 |
| 2023-03-06 | 55.21 | $55.09 | 2200 |
| 2023-03-03 | 55.23 | $55.20 | 8400 |
| 2023-03-02 | 55.23 | $54.69 | 4040 |
| 2023-03-01 | 55.29 | $54.52 | 8100 |
| 2023-02-28 | 55.37 | $53.43 | 2608 |
| 2023-02-27 | 55.57 | $53.72 | 3500 |
| 2023-02-24 | 55.77 | $53.39 | 2102 |
| 2023-02-23 | 56.02 | $54.70 | 14527 |
| 2023-02-22 | 56.15 | $54.40 | 13548 |
| 2023-02-21 | 56.34 | $54.70 | 9000 |
| 2023-02-17 | 56.51 | $55.46 | 7209 |
| 2023-02-16 | 56.62 | $55.93 | 4106 |
| 2023-02-15 | 56.70 | $55.88 | 3500 |
| 2023-02-14 | 56.78 | $56.40 | 400 |
| 2023-02-13 | 56.82 | $56.50 | 2737 |
| 2023-02-10 | 56.85 | $56.05 | 7400 |
| 2023-02-09 | 56.94 | $56.50 | 5410 |
| 2023-02-08 | 56.99 | $56.29 | 1100 |
| 2023-02-07 | 57.06 | $56.39 | 4407 |
| 2023-02-06 | 57.13 | $56.08 | 3400 |
| 2023-02-03 | 57.24 | $56.90 | 7300 |
| 2023-02-02 | 57.28 | $57.84 | 9000 |
| 2023-02-01 | 57.22 | $58.19 | 993200 |
| 2023-01-31 | 57.11 | $57.52 | 100 |
| 2023-01-30 | 57.07 | $57.73 | 800 |
| 2023-01-27 | 57.00 | $58.78 | 1310 |
| 2023-01-26 | 56.81 | $59.14 | 100 |
| 2023-01-25 | 56.57 | $58.59 | 402 |
| 2023-01-24 | 56.36 | $58.57 | 101 |
| 2023-01-23 | 56.12 | $58.51 | 1500 |
| 2023-01-20 | 55.87 | $58.10 | 800 |
| 2023-01-19 | 55.64 | $57.30 | 3218 |
| 2023-01-18 | 55.46 | $56.81 | 700 |
| 2023-01-17 | 55.32 | $57.25 | 600 |
| 2023-01-13 | 55.12 | $57.53 | 1300 |
| 2023-01-12 | 54.86 | $57.09 | 108 |
| 2023-01-11 | 54.63 | $56.81 | 100 |
| 2023-01-10 | 54.40 | $56.58 | 79042 |
| 2023-01-09 | 54.17 | $56.43 | 900 |
| 2023-01-06 | 53.93 | $55.98 | 8200 |
| 2023-01-05 | 53.72 | $54.94 | 500 |
| 2023-01-04 | 53.59 | $55.16 | 414 |
| 2023-01-03 | 53.42 | $53.63 | 500 |
| 2022-12-30 | 53.40 | $53.28 | 5300 |
| 2022-12-29 | 53.41 | $53.90 | 1448 |
| 2022-12-28 | 53.36 | $53.09 | 1600 |
| 2022-12-27 | 53.39 | $53.97 | 1232 |
| 2022-12-23 | 53.33 | $53.16 | 200 |
| 2022-12-22 | 53.35 | $53.21 | 18300 |
| 2022-12-21 | 53.36 | $53.65 | 528 |
| 2022-12-20 | 53.33 | $53.29 | 534 |
| 2022-12-19 | 53.34 | $53.29 | 3613 |
| 2022-12-16 | 53.34 | $53.20 | 2200 |
| 2022-12-15 | 53.36 | $53.05 | 200 |
| 2022-12-14 | 53.39 | $54.33 | 238 |
| 2022-12-13 | 53.29 | $54.31 | 2700 |
| 2022-12-12 | 53.19 | $53.88 | 300 |
| 2022-12-09 | 53.11 | $54.14 | 112 |
| 2022-12-08 | 53.01 | $54.41 | 243 |
| 2022-12-07 | 52.86 | $53.86 | 100 |
| 2022-12-06 | 52.75 | $54.15 | 1020 |
| 2022-12-05 | 52.61 | $54.23 | 1034 |
| 2022-12-02 | 52.43 | $54.89 | 1318 |
| 2022-12-01 | 52.18 | $54.65 | 2517 |
| 2022-11-30 | 51.91 | $54.98 | 1700 |
| 2022-11-29 | 51.59 | $53.23 | 800 |
| 2022-11-28 | 51.42 | $52.09 | 34300 |
| 2022-11-25 | 51.35 | $52.29 | 600 |
| 2022-11-23 | 51.25 | $52.49 | 700 |
| 2022-11-22 | 51.12 | $52.03 | 2523 |
| 2022-11-21 | 51.02 | $51.91 | 21500 |
| 2022-11-18 | 50.93 | $52.55 | 1234 |
| 2022-11-17 | 50.76 | $52.93 | 400 |
| 2022-11-16 | 50.53 | $52.76 | 9133 |
| 2022-11-15 | 50.30 | $53.64 | 2807 |
| 2022-11-14 | 49.95 | $52.51 | 840 |
| 2022-11-11 | 49.68 | $52.84 | 100 |
| 2022-11-10 | 49.34 | $51.51 | 12731 |
| 2022-11-09 | 49.11 | $49.68 | 1600 |
| 2022-11-08 | 49.05 | $50.63 | 215 |
| 2022-11-07 | 48.89 | $50.19 | 400 |
| 2022-11-04 | 48.75 | $50.23 | 245 |
| 2022-11-03 | 48.60 | $48.20 | 900 |
| 2022-11-02 | 48.64 | $47.94 | 4700 |
| 2022-11-01 | 48.71 | $48.40 | 328 |
| 2022-10-31 | 48.74 | $47.54 | 1100 |
| 2022-10-28 | 48.87 | $47.66 | 100 |
| 2022-10-27 | 49.00 | $47.94 | 309 |
| 2022-10-26 | 49.11 | $48.34 | 721 |
| 2022-10-25 | 49.19 | $47.59 | 145 |
| 2022-10-24 | 49.36 | $47.19 | 2900 |
| 2022-10-21 | 49.59 | $49.03 | 600 |
| 2022-10-20 | 49.65 | $48.39 | 2300 |
| 2022-10-19 | 49.78 | $47.95 | 1000 |
| 2022-10-18 | 49.97 | $48.82 | 1428 |
| 2022-10-17 | 50.09 | $48.84 | 310 |
| 2022-10-14 | 50.23 | $47.62 | 5600 |
| 2022-10-13 | 50.50 | $48.48 | 2146 |
| 2022-10-12 | 50.71 | $48.24 | 1400 |
| 2022-10-11 | 50.97 | $48.26 | 1615 |
| 2022-10-10 | 51.26 | $49.05 | 3000 |
| 2022-10-07 | 51.49 | $49.64 | 806 |
| 2022-10-06 | 51.69 | $50.75 | 600 |
| 2022-10-05 | 51.78 | $51.04 | 934 |
| 2022-10-04 | 51.86 | $50.98 | 100 |
| 2022-10-03 | 51.96 | $49.43 | 2200 |
| 2022-09-30 | 52.22 | $49.24 | 233 |
| 2022-09-29 | 52.54 | $49.46 | 2400 |
| 2022-09-28 | 52.86 | $50.59 | 900 |
| 2022-09-27 | 53.10 | $50.08 | 1006 |
| 2022-09-26 | 53.42 | $50.29 | 500 |
| 2022-09-23 | 53.74 | $50.80 | 747 |
| 2022-09-22 | 54.05 | $52.04 | 2100 |
| 2022-09-21 | 54.27 | $52.31 | 1100 |
| 2022-09-20 | 54.47 | $53.16 | 1620 |
| 2022-09-19 | 54.61 | $53.50 | 2400 |
| 2022-09-16 | 54.73 | $53.21 | 1000 |
| 2022-09-15 | 54.89 | $53.71 | 15106 |
| 2022-09-14 | 55.01 | $54.24 | 1100 |
| 2022-09-13 | 55.09 | $53.96 | 814 |
| 2022-09-12 | 55.21 | $55.52 | 406 |
| 2022-09-09 | 55.18 | $54.80 | 100 |
| 2022-09-08 | 55.22 | $53.95 | 3037 |
| 2022-09-07 | 55.35 | $54.20 | 100 |
| 2022-09-06 | 55.47 | $53.78 | 9735 |
| 2022-09-02 | 55.65 | $54.31 | 5637 |
| 2022-09-01 | 55.79 | $54.85 | 200 |
| 2022-08-31 | 55.89 | $55.36 | 8715 |
| 2022-08-30 | 55.95 | $55.07 | 4200 |
| 2022-08-29 | 56.04 | $55.69 | 532 |
| 2022-08-26 | 56.08 | $55.97 | 100 |
| 2022-08-25 | 56.09 | $56.78 | 700 |
| 2022-08-24 | 56.01 | $55.69 | 204 |
| 2022-08-23 | 56.05 | $55.59 | 1200 |
| 2022-08-22 | 56.10 | $55.32 | 407 |
| 2022-08-19 | 56.18 | $55.76 | 341 |
| 2022-08-18 | 56.22 | $56.39 | 5501 |
| 2022-08-17 | 56.21 | $56.87 | 900 |
| 2022-08-16 | 56.13 | $57.10 | 740 |
| 2022-08-15 | 56.03 | $57.06 | 4300 |
| 2022-08-12 | 55.93 | $57.31 | 739 |
| 2022-08-11 | 55.78 | $56.73 | 1600 |
| 2022-08-10 | 55.68 | $56.51 | 15927 |
| 2022-08-09 | 55.59 | $55.80 | 23301 |
| 2022-08-08 | 55.57 | $55.99 | 1900 |
| 2022-08-05 | 55.53 | $55.83 | 1725 |
| 2022-08-04 | 55.49 | $55.87 | 100 |
| 2022-08-03 | 55.45 | $55.40 | 500 |
| 2022-08-02 | 55.46 | $55.10 | 13612 |
| 2022-08-01 | 55.50 | $55.37 | 2644 |
| 2022-07-29 | 55.51 | $55.70 | 615 |
| 2022-07-28 | 55.49 | $56.07 | 2205 |
| 2022-07-27 | 55.43 | $55.71 | 13644 |
| 2022-07-26 | 55.40 | $54.94 | 11300 |
| 2022-07-25 | 55.45 | $55.39 | 2700 |
| 2022-07-22 | 55.46 | $55.15 | 2225 |
| 2022-07-21 | 55.49 | $55.62 | 345 |
| 2022-07-20 | 55.47 | $54.96 | 8100 |
| 2022-07-19 | 55.53 | $55.24 | 800 |
| 2022-07-18 | 55.56 | $54.38 | 200 |
| 2022-07-15 | 55.68 | $54.03 | 449 |
| 2022-07-14 | 55.86 | $53.63 | 1828 |
| 2022-07-13 | 56.09 | $54.17 | 6000 |
| 2022-07-12 | 56.29 | $54.31 | 1100 |
| 2022-07-11 | 56.50 | $54.50 | 12801 |
| 2022-07-08 | 56.71 | $56.11 | 1848 |
| 2022-07-07 | 56.78 | $56.07 | 13446 |
| 2022-07-06 | 56.85 | $54.90 | 3702 |
| 2022-07-05 | 57.06 | $54.64 | 4207 |
| 2022-07-01 | 57.31 | $55.75 | 838 |
| 2022-06-30 | 57.48 | $56.72 | 1713 |
| 2022-06-29 | 57.56 | $56.96 | 4900 |
| 2022-06-28 | 57.62 | $57.26 | 1540 |
| 2022-06-27 | 57.66 | $57.57 | 8800 |
| 2022-06-24 | 57.67 | $57.50 | 1200 |
| 2022-06-23 | 57.68 | $56.30 | 917 |
| 2022-06-22 | 57.83 | $56.21 | 4000 |
| 2022-06-21 | 58.00 | $57.13 | 7712 |
| 2022-06-17 | 58.09 | $56.31 | 11500 |
| 2022-06-16 | 58.28 | $56.08 | 3131 |
| 2022-06-15 | 58.51 | $57.87 | 800 |
| 2022-06-14 | 58.58 | $57.07 | 300 |
| 2022-06-13 | 58.74 | $56.26 | 3219 |
| 2022-06-10 | 59.00 | $58.36 | 719 |
| 2022-06-09 | 59.06 | $59.00 | 800 |
| 2022-06-08 | 59.07 | $60.40 | 36526 |
| 2022-06-07 | 58.93 | $60.10 | 600 |
| 2022-06-06 | 58.81 | $59.85 | 1620 |
| 2022-06-03 | 58.70 | $59.51 | 800 |
| 2022-06-02 | 58.61 | $60.53 | 1002 |
| 2022-06-01 | 58.41 | $59.51 | 18300 |
| 2022-05-31 | 58.29 | $60.00 | 100 |
| 2022-05-27 | 58.11 | $59.10 | 334 |
| 2022-05-26 | 58.01 | $58.36 | 1927 |
| 2022-05-25 | 57.97 | $57.56 | 3140 |
| 2022-05-24 | 58.02 | $57.19 | 819 |
| 2022-05-23 | 58.10 | $58.21 | 5600 |
| 2022-05-20 | 58.09 | $57.78 | 1030 |
| 2022-05-19 | 58.12 | $57.59 | 3600 |
| 2022-05-18 | 58.18 | $56.74 | 15736 |
| 2022-05-17 | 58.33 | $58.10 | 1811 |
| 2022-05-16 | 58.36 | $56.68 | 3620 |
| 2022-05-13 | 58.53 | $56.96 | 715 |
| 2022-05-12 | 58.70 | $55.47 | 2735 |
| 2022-05-11 | 59.04 | $55.86 | 4402 |
| 2022-05-10 | 59.37 | $56.21 | 6349 |
| 2022-05-09 | 59.71 | $56.01 | 3800 |
| 2022-05-06 | 60.09 | $57.61 | 11700 |
| 2022-05-05 | 60.36 | $58.34 | 730 |
| 2022-05-04 | 60.57 | $60.61 | 403 |
| 2022-05-03 | 60.56 | $59.94 | 1006 |
| 2022-05-02 | 60.63 | $59.50 | 505 |
| 2022-04-29 | 60.75 | $59.52 | 8000 |
| 2022-04-28 | 60.88 | $59.24 | 135 |
| 2022-04-27 | 61.05 | $58.53 | 21600 |
| 2022-04-26 | 61.32 | $57.84 | 1603 |
| 2022-04-25 | 61.68 | $58.93 | 22700 |
| 2022-04-22 | 61.97 | $59.39 | 1200 |
| 2022-04-21 | 62.24 | $59.90 | 200 |
| 2022-04-20 | 62.49 | $60.92 | 2600 |
| 2022-04-19 | 62.65 | $61.31 | 1442 |
| 2022-04-18 | 62.80 | $61.53 | 910 |
| 2022-04-14 | 62.93 | $61.68 | 2727 |
| 2022-04-13 | 63.06 | $62.59 | 5000 |
| 2022-04-12 | 63.11 | $61.76 | 4944 |
| 2022-04-11 | 63.25 | $61.92 | 2300 |
| 2022-04-08 | 63.39 | $62.61 | 2137 |
| 2022-04-07 | 63.47 | $62.69 | 25030 |
| 2022-04-06 | 63.56 | $63.14 | 200 |
| 2022-04-05 | 63.60 | $63.77 | 1031 |
| 2022-04-04 | 63.58 | $65.13 | 4300 |
| 2022-04-01 | 63.42 | $63.86 | 300 |
| 2022-03-31 | 63.37 | $63.22 | 326 |
| 2022-03-30 | 63.39 | $64.09 | 1100 |
| 2022-03-29 | 63.32 | $64.34 | 200 |
| 2022-03-28 | 63.21 | $63.30 | 2315 |
| 2022-03-25 | 63.20 | $62.98 | 2108 |
| 2022-03-24 | 63.22 | $63.51 | 1900 |
| 2022-03-23 | 63.19 | $63.27 | 800 |
| 2022-03-22 | 63.18 | $63.67 | 12900 |
| 2022-03-21 | 63.13 | $62.56 | 1705 |
| 2022-03-18 | 63.19 | $63.81 | 219 |
| 2022-03-17 | 63.13 | $62.74 | 900 |
| 2022-03-16 | 63.17 | $63.15 | 3900 |
| 2022-03-15 | 63.17 | $58.32 | 7427 |
| 2022-03-14 | 63.68 | $58.30 | 6543 |
| 2022-03-11 | 64.24 | $59.64 | 5200 |
| 2022-03-10 | 64.73 | $61.04 | 2000 |
| 2022-03-09 | 65.12 | $62.25 | 39903 |
| 2022-03-08 | 65.42 | $60.66 | 4417 |
| 2022-03-07 | 65.92 | $60.34 | 20200 |
| 2022-03-04 | 66.51 | $62.52 | 8200 |
| 2022-03-03 | 66.93 | $63.97 | 12323 |
| 2022-03-02 | 67.24 | $64.88 | 8900 |
| 2022-03-01 | 67.49 | $64.96 | 20842 |
| 2022-02-28 | 67.75 | $65.81 | 16326 |
| 2022-02-25 | 67.96 | $66.43 | 15500 |
| 2022-02-24 | 68.12 | $65.20 | 300 |
| 2022-02-23 | 68.42 | $66.57 | 1814 |
| 2022-02-22 | 68.62 | $67.35 | 1200 |
| 2022-02-18 | 68.75 | $68.45 | 404 |
| 2022-02-17 | 68.79 | $69.08 | 1822 |
| 2022-02-16 | 68.75 | $69.95 | 1106 |
| 2022-02-15 | 68.63 | $69.43 | 100 |
| 2022-02-14 | 68.54 | $68.10 | 819 |
| 2022-02-11 | 68.59 | $68.56 | 100 |
| 2022-02-10 | 68.59 | $69.55 | 100 |
| 2022-02-09 | 68.49 | $69.95 | 700 |
| 2022-02-08 | 68.34 | $68.84 | 145 |
| 2022-02-07 | 68.29 | $68.17 | 343 |
| 2022-02-04 | 68.30 | $68.31 | 100 |
| 2022-02-03 | 68.30 | $68.06 | 800 |
| 2022-02-02 | 68.32 | $68.94 | 1141 |
| 2022-02-01 | 68.26 | $69.03 | 800 |
| 2022-01-31 | 68.18 | $68.70 | 830 |
| 2022-01-28 | 68.12 | $66.50 | 19600 |
| 2022-01-27 | 68.29 | $66.26 | 1300 |
| 2022-01-26 | 68.51 | $66.92 | 76300 |
| 2022-01-25 | 68.67 | $67.59 | 631 |
| 2022-01-24 | 68.79 | $67.51 | 2728 |
| 2022-01-21 | 68.92 | $68.56 | 200 |
| 2022-01-20 | 68.96 | $69.44 | 100 |
| 2022-01-19 | 68.91 | $69.15 | 2702 |
| 2022-01-18 | 68.89 | $68.79 | 237 |
| 2022-01-14 | 68.90 | $69.97 | 600 |
| 2022-01-13 | 68.78 | $69.99 | 1800 |
| 2022-01-12 | 68.66 | $71.04 | 1800 |
| 2022-01-11 | 68.41 | $69.95 | 420 |
| 2022-01-10 | 68.24 | $68.41 | 300 |
| 2022-01-07 | 68.23 | $68.38 | 2300 |
| 2022-01-06 | 68.21 | $67.67 | 1500 |
| 2022-01-05 | 68.27 | $67.43 | 4334 |
| 2022-01-04 | 68.35 | $68.47 | 14123 |
| 2022-01-03 | 68.34 | $68.66 | 5900 |
| 2021-12-31 | 68.31 | $68.21 | 4202 |
| 2021-12-30 | 68.32 | $68.55 | 610 |
| 2021-12-29 | 68.29 | $67.74 | 3200 |
| 2021-12-28 | 68.35 | $68.35 | 541 |
| 2021-12-27 | 68.35 | $68.63 | 33609 |
| 2021-12-23 | 68.32 | $68.47 | 23107 |
| 2021-12-22 | 68.31 | $68.19 | 18000 |
| 2021-12-21 | 68.32 | $67.65 | 16806 |
| 2021-12-20 | 68.39 | $66.36 | 6716 |
| 2021-12-17 | 68.61 | $67.46 | 1100 |
| 2021-12-16 | 68.73 | $67.84 | 700 |
| 2021-12-15 | 68.82 | $67.73 | 2200 |
| 2021-12-14 | 68.93 | $68.02 | 518 |
| 2021-12-13 | 69.03 | $68.03 | 300 |
| 2021-12-10 | 69.13 | $69.11 | 6600 |
| 2021-12-09 | 69.14 | $69.12 | 5119 |
| 2021-12-08 | 69.14 | $69.42 | 900 |
| 2021-12-07 | 69.11 | $69.08 | 833 |
| 2021-12-06 | 69.11 | $67.99 | 1514 |
| 2021-12-03 | 69.23 | $67.49 | 1000 |
| 2021-12-02 | 69.41 | $68.56 | 1900 |
| 2021-12-01 | 69.50 | $67.62 | 100 |
| 2021-11-30 | 69.70 | $67.39 | 1500 |
| 2021-11-29 | 69.95 | $67.64 | 105 |
| 2021-11-26 | 70.19 | $67.35 | 100 |
| 2021-11-24 | 70.49 | $69.62 | 200 |
| 2021-11-23 | 70.58 | $69.72 | 3712 |
| 2021-11-22 | 70.67 | $69.74 | 100 |
| 2021-11-19 | 70.77 | $70.18 | 844 |
| 2021-11-18 | 70.83 | $70.27 | 100 |
| 2021-11-17 | 70.89 | $71.14 | 117 |
| 2021-11-16 | 70.86 | $71.52 | 100 |
| 2021-11-15 | 70.79 | $71.44 | 700 |
| 2021-11-12 | 70.72 | $71.61 | 300 |
| 2021-11-11 | 70.63 | $71.43 | 100 |
| 2021-11-10 | 70.55 | $70.25 | 2515 |
| 2021-11-09 | 70.58 | $70.40 | 2033 |
| 2021-11-08 | 70.59 | $70.76 | 210 |
| 2021-11-05 | 70.58 | $70.00 | 100 |
| 2021-11-04 | 70.64 | $70.14 | 100 |
| 2021-11-03 | 70.69 | $70.35 | 3000 |
| 2021-11-02 | 70.73 | $69.98 | 132 |
| 2021-11-01 | 70.80 | $70.61 | 200 |
| 2021-10-29 | 70.83 | $69.91 | 909 |
| 2021-10-28 | 70.92 | $71.07 | 400 |
| 2021-10-27 | 70.91 | $70.96 | 32345 |
| 2021-10-26 | 70.90 | $71.58 | 100 |
| 2021-10-25 | 70.83 | $71.94 | 200 |
| 2021-10-22 | 70.71 | $71.53 | 114 |
| 2021-10-21 | 70.63 | $71.62 | 100 |
| 2021-10-20 | 70.52 | $72.09 | 100 |
| 2021-10-19 | 70.36 | $72.10 | 100 |
| 2021-10-18 | 70.17 | $71.12 | 100 |
| 2021-10-15 | 70.07 | $71.31 | 100 |
| 2021-10-14 | 69.94 | $70.52 | 100 |
| 2021-10-13 | 69.88 | $70.26 | 100 |
| 2021-10-12 | 69.84 | $69.26 | 2400 |
| 2021-10-11 | 69.90 | $69.64 | 100 |
| 2021-10-08 | 69.93 | $69.74 | 800 |
| 2021-10-07 | 69.95 | $69.56 | 6130 |
| 2021-10-06 | 69.99 | $68.21 | 3800 |
| 2021-10-05 | 70.18 | $68.62 | 1800 |
| 2021-10-04 | 70.34 | $68.06 | 19500 |
| 2021-10-01 | 70.58 | $69.16 | 55000 |
| 2021-09-30 | 70.73 | $69.74 | 38434 |
| 2021-09-29 | 70.84 | $69.28 | 503 |
| 2021-09-28 | 71.00 | $69.79 | 219 |
| 2021-09-27 | 71.13 | $70.79 | 100 |
| 2021-09-24 | 71.16 | $70.18 | — |
| 2021-09-23 | 71.27 | $70.88 | 1628 |
| 2021-09-22 | 71.31 | $70.36 | 1323 |
| 2021-09-21 | 71.41 | $69.53 | 400 |
| 2021-09-20 | 71.61 | $68.93 | 1716 |
| 2021-09-17 | 71.89 | $70.97 | 200 |
| 2021-09-16 | 71.99 | $71.18 | 200 |
| 2021-09-15 | 72.07 | $71.95 | 100 |
| 2021-09-14 | 72.08 | $71.92 | 113 |
| 2021-09-13 | 72.10 | $72.62 | 600 |
| 2021-09-10 | 72.05 | $72.39 | — |
| 2021-09-09 | 72.01 | $72.41 | 600 |
| 2021-09-08 | 71.97 | $72.69 | 600 |
| 2021-09-07 | 71.89 | $73.72 | 700 |
| 2021-09-03 | 71.70 | $73.29 | — |
| 2021-09-02 | 71.53 | $72.81 | 100 |
| 2021-09-01 | 71.40 | $73.21 | 800 |
| 2021-08-31 | 71.21 | $72.41 | 800 |
| 2021-08-30 | 71.08 | $71.27 | 1100 |
| 2021-08-27 | 71.06 | $71.15 | 100 |
| 2021-08-26 | 71.05 | $70.30 | 100 |
| 2021-08-25 | 71.13 | $71.06 | 100 |
| 2021-08-24 | 71.14 | $71.01 | 200 |
| 2021-08-23 | 71.15 | $69.36 | 600 |
| 2021-08-20 | 71.34 | $68.34 | 810 |
| 2021-08-19 | 71.65 | $68.32 | 7307 |
| 2021-08-18 | 72.00 | $69.90 | 1300 |
| 2021-08-17 | 72.22 | $69.76 | 20600 |
| 2021-08-16 | 72.48 | $71.08 | 15741 |
| 2021-08-13 | 72.63 | $71.72 | 621 |
| 2021-08-12 | 72.73 | $71.91 | 415 |
| 2021-08-11 | 72.81 | $72.60 | 600 |
| 2021-08-10 | 72.84 | $72.43 | 100 |
| 2021-08-09 | 72.88 | $72.29 | 100 |
| 2021-08-06 | 72.94 | $71.88 | 1300 |
| 2021-08-05 | 73.05 | $72.53 | 214 |
| 2021-08-04 | 73.11 | $72.76 | 415 |
| 2021-08-03 | 73.14 | $72.23 | 700 |
| 2021-08-02 | 73.24 | $71.98 | 700 |
| 2021-07-30 | 73.37 | $71.44 | 700 |
| 2021-07-29 | 73.58 | $72.29 | 343 |
| 2021-07-28 | 73.71 | $71.92 | 1127 |
| 2021-07-27 | 73.90 | $69.95 | 2209 |
| 2021-07-26 | 74.31 | $71.34 | 100 |
| 2021-07-23 | 74.63 | $73.04 | 126 |
| 2021-07-22 | 74.80 | $74.10 | 500 |
| 2021-07-21 | 74.87 | $73.78 | 1600 |
| 2021-07-20 | 74.98 | $73.46 | 900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
91.15
2026-07-17
Close Price
$86.97
Vol: 400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.09
Average
63.39
Maximum
95.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.15 | $86.97 | 400 |
| 2026-07-16 | 91.73 | $88.62 | 2600 |
| 2026-07-15 | 92.18 | $90.36 | 1409 |
| 2026-07-14 | 92.49 | $90.63 | 1647 |
| 2026-07-13 | 92.80 | $89.11 | 1500 |
| 2026-07-10 | 93.28 | $92.47 | 1504 |
| 2026-07-09 | 93.42 | $92.24 | 3315 |
| 2026-07-08 | 93.59 | $91.58 | 1600 |
| 2026-07-07 | 93.82 | $90.65 | 3100 |
| 2026-07-06 | 94.13 | $93.24 | 2212 |
| 2026-07-02 | 94.21 | $90.73 | 3200 |
| 2026-07-01 | 94.56 | $92.15 | 2702 |
| 2026-06-30 | 94.80 | $95.32 | 2101 |
| 2026-06-29 | 94.76 | $93.71 | 2800 |
| 2026-06-26 | 94.87 | $93.70 | 3100 |
| 2026-06-25 | 95.00 | $94.58 | 4201 |
| 2026-06-24 | 95.05 | $94.13 | 1626 |
| 2026-06-23 | 95.14 | $93.56 | 3038 |
| 2026-06-22 | 95.28 | $98.87 | 4148 |
| 2026-06-18 | 94.88 | $98.56 | 3100 |
| 2026-06-17 | 94.47 | $95.60 | 2319 |
| 2026-06-16 | 94.32 | $95.47 | 4200 |
| 2026-06-15 | 94.15 | $97.43 | 1700 |
| 2026-06-12 | 93.77 | $94.49 | 900 |
| 2026-06-11 | 93.66 | $93.80 | 1848 |
| 2026-06-10 | 93.62 | $90.24 | 2100 |
| 2026-06-09 | 93.93 | $91.68 | 1218 |
| 2026-06-08 | 94.12 | $91.38 | 2862 |
| 2026-06-05 | 94.34 | $89.75 | 2501 |
| 2026-06-04 | 94.74 | $96.23 | 1500 |
| 2026-06-03 | 94.51 | $97.51 | 1110 |
| 2026-06-02 | 94.12 | $98.45 | 1920 |
| 2026-06-01 | 93.61 | $97.53 | 3100 |
| 2026-05-29 | 93.14 | $96.11 | 800 |
| 2026-05-28 | 92.78 | $95.81 | 1224 |
| 2026-05-27 | 92.40 | $94.56 | 2500 |
| 2026-05-26 | 92.12 | $94.90 | 2700 |
| 2026-05-22 | 91.77 | $91.55 | 1600 |
| 2026-05-21 | 91.73 | $91.95 | 1700 |
| 2026-05-20 | 91.63 | $91.18 | 1400 |
| 2026-05-19 | 91.59 | $89.66 | 2500 |
| 2026-05-18 | 91.67 | $90.78 | 1400 |
| 2026-05-15 | 91.64 | $90.76 | 1600 |
| 2026-05-14 | 91.60 | $93.75 | 1900 |
| 2026-05-13 | 91.24 | $94.02 | 700 |
| 2026-05-12 | 90.82 | $91.81 | 3108 |
| 2026-05-11 | 90.58 | $94.38 | 2637 |
| 2026-05-08 | 90.06 | $94.60 | 1525 |
| 2026-05-07 | 89.47 | $92.60 | 2400 |
| 2026-05-06 | 89.03 | $93.93 | 1900 |
| 2026-05-05 | 88.41 | $91.30 | 1400 |
| 2026-05-04 | 87.98 | $89.66 | 1000 |
| 2026-05-01 | 87.67 | $89.24 | 2300 |
| 2026-04-30 | 87.34 | $89.46 | 1000 |
| 2026-04-29 | 86.95 | $87.58 | 1527 |
| 2026-04-28 | 86.70 | $88.09 | 700 |
| 2026-04-27 | 86.35 | $89.04 | 1400 |
| 2026-04-24 | 85.85 | $88.92 | 1733 |
| 2026-04-23 | 85.30 | $86.75 | 2908 |
| 2026-04-22 | 84.93 | $88.11 | 1116 |
| 2026-04-21 | 84.39 | $86.68 | 2323 |
| 2026-04-20 | 83.95 | $87.81 | 1200 |
| 2026-04-17 | 83.36 | $88.38 | 4000 |
| 2026-04-16 | 82.68 | $87.24 | 1533 |
| 2026-04-15 | 82.07 | $86.85 | 700 |
| 2026-04-14 | 81.48 | $86.53 | 3600 |
| 2026-04-13 | 80.90 | $85.18 | 1040 |
| 2026-04-10 | 80.42 | $84.30 | 3200 |
| 2026-04-09 | 80.00 | $83.54 | 2300 |
| 2026-04-08 | 79.64 | $83.93 | 2337 |
| 2026-04-07 | 79.24 | $79.91 | 1547 |
| 2026-04-06 | 79.22 | $79.57 | 3413 |
| 2026-04-02 | 79.24 | $78.96 | 2800 |
| 2026-04-01 | 79.33 | $79.82 | 846 |
| 2026-03-31 | 79.34 | $79.23 | 3200 |
| 2026-03-30 | 79.43 | $76.46 | 1400 |
| 2026-03-27 | 79.82 | $77.23 | 2327 |
| 2026-03-26 | 80.18 | $77.68 | 1616 |
| 2026-03-25 | 80.55 | $80.22 | 1100 |
| 2026-03-24 | 80.72 | $78.85 | 3300 |
| 2026-03-23 | 81.05 | $80.21 | 4143 |
| 2026-03-20 | 81.28 | $77.98 | 2201 |
| 2026-03-19 | 81.76 | $80.49 | 4132 |
| 2026-03-18 | 82.02 | $80.61 | 2313 |
| 2026-03-17 | 82.29 | $82.13 | 4323 |
| 2026-03-16 | 82.43 | $81.76 | 2100 |
| 2026-03-13 | 82.62 | $79.63 | 2116 |
| 2026-03-12 | 83.03 | $79.39 | 1200 |
| 2026-03-11 | 83.50 | $81.97 | 1521 |
| 2026-03-10 | 83.72 | $81.37 | 4246 |
| 2026-03-09 | 84.01 | $81.43 | 5100 |
| 2026-03-06 | 84.30 | $80.15 | 3200 |
| 2026-03-05 | 84.72 | $80.58 | 2400 |
| 2026-03-04 | 85.09 | $82.53 | 4900 |
| 2026-03-03 | 85.28 | $81.50 | 5537 |
| 2026-03-02 | 85.56 | $85.89 | 1800 |
| 2026-02-27 | 85.40 | $87.00 | 3848 |
| 2026-02-26 | 85.12 | $87.15 | 3640 |
| 2026-02-25 | 84.80 | $87.99 | 3642 |
| 2026-02-24 | 84.38 | $87.18 | 5000 |
| 2026-02-23 | 84.00 | $85.60 | 2700 |
| 2026-02-20 | 83.75 | $86.41 | 4900 |
| 2026-02-19 | 83.40 | $84.72 | 4425 |
| 2026-02-18 | 83.19 | $84.99 | 4100 |
| 2026-02-17 | 82.92 | $84.43 | 4814 |
| 2026-02-13 | 82.68 | $84.71 | 7331 |
| 2026-02-12 | 82.38 | $84.48 | 7541 |
| 2026-02-11 | 82.09 | $84.89 | 3100 |
| 2026-02-10 | 81.72 | $83.34 | 4200 |
| 2026-02-09 | 81.48 | $83.89 | 154500 |
| 2026-02-06 | 81.17 | $82.24 | 2200 |
| 2026-02-05 | 80.98 | $80.30 | 2612 |
| 2026-02-04 | 80.98 | $80.89 | 3700 |
| 2026-02-03 | 80.90 | $81.69 | 1300 |
| 2026-02-02 | 80.73 | $81.48 | 1800 |
| 2026-01-30 | 80.56 | $81.26 | 1500 |
| 2026-01-29 | 80.37 | $82.64 | 336 |
| 2026-01-28 | 80.02 | $83.27 | 3700 |
| 2026-01-27 | 79.57 | $82.55 | 900 |
| 2026-01-26 | 79.16 | $81.13 | 1534 |
| 2026-01-23 | 78.84 | $81.06 | 1218 |
| 2026-01-22 | 78.51 | $80.54 | 920 |
| 2026-01-21 | 78.19 | $79.66 | 831 |
| 2026-01-20 | 77.94 | $78.63 | 2412 |
| 2026-01-16 | 77.75 | $79.24 | 1300 |
| 2026-01-15 | 77.47 | $79.34 | 1100 |
| 2026-01-14 | 77.16 | $79.09 | 1348 |
| 2026-01-13 | 76.84 | $78.77 | 2200 |
| 2026-01-12 | 76.53 | $79.20 | 1337 |
| 2026-01-09 | 76.15 | $78.14 | 1900 |
| 2026-01-08 | 75.86 | $77.88 | 3000 |
| 2026-01-07 | 75.58 | $77.82 | 1100 |
| 2026-01-06 | 75.28 | $78.38 | 1700 |
| 2026-01-05 | 74.92 | $77.77 | 1500 |
| 2026-01-02 | 74.59 | $76.82 | 2038 |
| 2025-12-31 | 74.34 | $74.87 | 835 |
| 2025-12-30 | 74.27 | $75.14 | 1422 |
| 2025-12-29 | 74.16 | $74.77 | 1000 |
| 2025-12-26 | 74.09 | $75.28 | 622 |
| 2025-12-24 | 73.96 | $74.88 | 900 |
| 2025-12-23 | 73.85 | $74.49 | 3203 |
| 2025-12-22 | 73.78 | $74.44 | 3502 |
| 2025-12-19 | 73.70 | $73.93 | 1121 |
| 2025-12-18 | 73.66 | $73.18 | 3069 |
| 2025-12-17 | 73.70 | $72.52 | 3100 |
| 2025-12-16 | 73.80 | $73.06 | 1600 |
| 2025-12-15 | 73.85 | $73.59 | 1836 |
| 2025-12-12 | 73.86 | $73.68 | 2300 |
| 2025-12-11 | 73.86 | $74.57 | 2100 |
| 2025-12-10 | 73.78 | $74.94 | 1104 |
| 2025-12-09 | 73.67 | $74.09 | 2146 |
| 2025-12-08 | 73.64 | $74.26 | 1231 |
| 2025-12-05 | 73.60 | $74.26 | 1038 |
| 2025-12-04 | 73.56 | $73.79 | 8600 |
| 2025-12-03 | 73.57 | $73.71 | 900 |
| 2025-12-02 | 73.59 | $73.77 | 2348 |
| 2025-12-01 | 73.62 | $73.67 | 1639 |
| 2025-11-28 | 73.66 | $73.74 | 2142 |
| 2025-11-26 | 73.70 | $73.47 | 645 |
| 2025-11-25 | 73.78 | $72.97 | 1310 |
| 2025-11-24 | 73.93 | $72.80 | 4200 |
| 2025-11-21 | 74.10 | $72.15 | 1246 |
| 2025-11-20 | 74.35 | $72.28 | 3920 |
| 2025-11-19 | 74.61 | $73.19 | 2134 |
| 2025-11-18 | 74.77 | $73.71 | 2700 |
| 2025-11-17 | 74.89 | $73.78 | 2119 |
| 2025-11-14 | 75.01 | $74.44 | 1200 |
| 2025-11-13 | 75.06 | $74.58 | 3840 |
| 2025-11-12 | 75.10 | $75.23 | 708 |
| 2025-11-11 | 75.06 | $75.45 | 1100 |
| 2025-11-10 | 74.99 | $75.41 | 900 |
| 2025-11-07 | 74.91 | $74.14 | 1700 |
| 2025-11-06 | 74.93 | $74.41 | 1525 |
| 2025-11-05 | 74.92 | $75.03 | 1200 |
| 2025-11-04 | 74.85 | $74.41 | 2420 |
| 2025-11-03 | 74.84 | $75.67 | 2329 |
| 2025-10-31 | 74.70 | $75.16 | 17543 |
| 2025-10-30 | 74.60 | $75.49 | 11900 |
| 2025-10-29 | 74.46 | $76.28 | 7100 |
| 2025-10-28 | 74.23 | $75.95 | 1100 |
| 2025-10-27 | 74.02 | $76.07 | 2901 |
| 2025-10-24 | 73.78 | $75.12 | 1200 |
| 2025-10-23 | 73.63 | $74.62 | 1507 |
| 2025-10-22 | 73.51 | $73.94 | 1818 |
| 2025-10-21 | 73.45 | $74.11 | 8648 |
| 2025-10-20 | 73.37 | $74.77 | 1446 |
| 2025-10-17 | 73.22 | $73.83 | 1200 |
| 2025-10-16 | 73.16 | $73.83 | 2135 |
| 2025-10-15 | 73.11 | $73.33 | 4700 |
| 2025-10-14 | 73.10 | $72.17 | 2019 |
| 2025-10-13 | 73.20 | $72.81 | 1912 |
| 2025-10-10 | 73.25 | $70.78 | 2604 |
| 2025-10-09 | 73.49 | $73.45 | 1900 |
| 2025-10-08 | 73.48 | $74.09 | 900 |
| 2025-10-07 | 73.39 | $73.68 | 1500 |
| 2025-10-06 | 73.32 | $74.19 | 4000 |
| 2025-10-03 | 73.19 | $73.82 | 2700 |
| 2025-10-02 | 73.07 | $73.60 | 3227 |
| 2025-10-01 | 72.95 | $73.32 | 1300 |
| 2025-09-30 | 72.84 | $73.46 | 2100 |
| 2025-09-29 | 72.69 | $73.06 | 1902 |
| 2025-09-26 | 72.56 | $72.42 | 3500 |
| 2025-09-25 | 72.48 | $72.75 | 1200 |
| 2025-09-24 | 72.35 | $73.15 | 9900 |
| 2025-09-23 | 72.16 | $73.19 | 2919 |
| 2025-09-22 | 71.95 | $73.73 | 2530 |
| 2025-09-19 | 71.67 | $73.38 | 737 |
| 2025-09-18 | 71.40 | $73.81 | 1502 |
| 2025-09-17 | 71.07 | $73.75 | 2400 |
| 2025-09-16 | 70.71 | $73.40 | 3200 |
| 2025-09-15 | 70.37 | $72.65 | 2400 |
| 2025-09-12 | 70.09 | $72.14 | 2100 |
| 2025-09-11 | 69.83 | $72.27 | 938 |
| 2025-09-10 | 69.56 | $71.13 | 1300 |
| 2025-09-09 | 69.38 | $70.67 | 7100 |
| 2025-09-08 | 69.23 | $70.26 | 74330 |
| 2025-09-05 | 69.11 | $69.62 | 600 |
| 2025-09-04 | 69.04 | $68.79 | 1812 |
| 2025-09-03 | 69.05 | $69.10 | 1801 |
| 2025-09-02 | 69.03 | $68.80 | 1607 |
| 2025-08-29 | 69.02 | $68.92 | 800 |
| 2025-08-28 | 68.99 | $69.31 | 700 |
| 2025-08-27 | 68.91 | $69.05 | 704 |
| 2025-08-26 | 68.86 | $69.45 | 2500 |
| 2025-08-25 | 68.75 | $69.58 | 900 |
| 2025-08-22 | 68.62 | $69.82 | 1913 |
| 2025-08-21 | 68.47 | $68.55 | 1131 |
| 2025-08-20 | 68.43 | $68.64 | 1200 |
| 2025-08-19 | 68.38 | $68.75 | 1500 |
| 2025-08-18 | 68.33 | $69.28 | 1400 |
| 2025-08-15 | 68.21 | $68.92 | 1246 |
| 2025-08-14 | 68.13 | $68.81 | 2400 |
| 2025-08-13 | 68.05 | $69.59 | 2615 |
| 2025-08-12 | 67.88 | $68.84 | 810 |
| 2025-08-11 | 67.78 | $67.90 | 2000 |
| 2025-08-08 | 67.77 | $68.39 | 1421 |
| 2025-08-07 | 67.70 | $68.48 | 935 |
| 2025-08-06 | 67.61 | $67.75 | 1708 |
| 2025-08-05 | 67.58 | $67.52 | 3000 |
| 2025-08-04 | 67.57 | $67.16 | 2940 |
| 2025-08-01 | 67.60 | $66.55 | 1700 |
| 2025-07-31 | 67.68 | $67.03 | 2700 |
| 2025-07-30 | 67.71 | $67.42 | 1100 |
| 2025-07-29 | 67.71 | $67.84 | 12912 |
| 2025-07-28 | 67.66 | $67.83 | 10900 |
| 2025-07-25 | 67.61 | $68.11 | 2513 |
| 2025-07-24 | 67.52 | $68.47 | 1246 |
| 2025-07-23 | 67.39 | $68.80 | 1900 |
| 2025-07-22 | 67.22 | $68.11 | 3000 |
| 2025-07-21 | 67.10 | $68.23 | 1.3M |
| 2025-07-18 | 66.96 | $67.69 | 3000 |
| 2025-07-17 | 66.84 | $67.84 | 2800 |
| 2025-07-16 | 66.70 | $67.42 | 2542 |
| 2025-07-15 | 66.59 | $67.21 | 2620 |
| 2025-07-14 | 66.49 | $66.67 | 2000 |
| 2025-07-11 | 66.44 | $66.53 | 2721 |
| 2025-07-10 | 66.40 | $66.77 | 4100 |
| 2025-07-09 | 66.33 | $66.50 | 2339 |
| 2025-07-08 | 66.28 | $66.60 | 2335 |
| 2025-07-07 | 66.21 | $66.11 | 5003 |
| 2025-07-03 | 66.18 | $67.20 | 3500 |
| 2025-07-02 | 66.03 | $66.76 | 3638 |
| 2025-07-01 | 65.91 | $66.57 | 9800 |
| 2025-06-30 | 65.79 | $67.09 | 8700 |
| 2025-06-27 | 65.60 | $66.80 | 5200 |
| 2025-06-26 | 65.42 | $67.07 | 5724 |
| 2025-06-25 | 65.19 | $66.61 | 36807 |
| 2025-06-24 | 65.00 | $66.55 | 3723 |
| 2025-06-23 | 64.80 | $64.90 | 5110 |
| 2025-06-20 | 64.75 | $64.38 | 3943 |
| 2025-06-18 | 64.74 | $64.75 | 1900 |
| 2025-06-17 | 64.69 | $64.79 | 3541 |
| 2025-06-16 | 64.63 | $65.53 | 2344 |
| 2025-06-13 | 64.50 | $64.74 | 2800 |
| 2025-06-12 | 64.43 | $65.89 | 4102 |
| 2025-06-11 | 64.24 | $65.78 | 6823 |
| 2025-06-10 | 64.05 | $66.32 | 5600 |
| 2025-06-09 | 63.80 | $65.20 | 5938 |
| 2025-06-06 | 63.64 | $64.65 | 1538 |
| 2025-06-05 | 63.51 | $64.48 | 4719 |
| 2025-06-04 | 63.38 | $64.17 | 7700 |
| 2025-06-03 | 63.28 | $63.27 | 3815 |
| 2025-06-02 | 63.25 | $63.08 | 6800 |
| 2025-05-30 | 63.24 | $62.75 | 4717 |
| 2025-05-29 | 63.25 | $63.37 | 3500 |
| 2025-05-28 | 63.18 | $63.22 | 6314 |
| 2025-05-27 | 63.11 | $63.64 | 5600 |
| 2025-05-23 | 62.99 | $63.56 | 2400 |
| 2025-05-22 | 62.85 | $63.22 | 5000 |
| 2025-05-21 | 62.73 | $63.56 | 6200 |
| 2025-05-20 | 62.56 | $63.57 | 4232 |
| 2025-05-19 | 62.36 | $63.91 | 640713 |
| 2025-05-16 | 62.10 | $63.53 | 11300 |
| 2025-05-15 | 61.85 | $63.62 | 9900 |
| 2025-05-14 | 61.56 | $63.73 | 16800 |
| 2025-05-13 | 61.24 | $63.38 | 7500 |
| 2025-05-12 | 60.93 | $63.09 | 10146 |
| 2025-05-09 | 60.61 | $61.70 | 4924 |
| 2025-05-08 | 60.40 | $61.38 | 7600 |
| 2025-05-07 | 60.19 | $61.47 | 3711 |
| 2025-05-06 | 59.94 | $62.18 | 9704 |
| 2025-05-05 | 59.58 | $62.33 | 12649 |
| 2025-05-02 | 59.17 | $61.87 | 5501 |
| 2025-05-01 | 58.79 | $60.19 | 5200 |
| 2025-04-30 | 58.58 | $60.20 | 4515 |
| 2025-04-29 | 58.37 | $60.00 | 6043 |
| 2025-04-28 | 58.18 | $59.67 | 5700 |
| 2025-04-25 | 58.03 | $59.69 | 2433 |
| 2025-04-24 | 57.89 | $59.98 | 4308 |
| 2025-04-23 | 57.73 | $59.40 | 3300 |
| 2025-04-22 | 57.64 | $58.67 | 3200 |
| 2025-04-21 | 57.63 | $57.78 | 7800 |
| 2025-04-17 | 57.73 | $58.04 | 4555 |
| 2025-04-16 | 57.83 | $57.65 | 5000 |
| 2025-04-15 | 57.99 | $58.12 | 1906 |
| 2025-04-14 | 58.12 | $58.04 | 6800 |
| 2025-04-11 | 58.29 | $57.35 | 13204 |
| 2025-04-10 | 58.55 | $55.52 | 32436 |
| 2025-04-09 | 59.00 | $56.20 | 45126 |
| 2025-04-08 | 59.42 | $52.86 | 11000 |
| 2025-04-07 | 60.19 | $53.85 | 4842 |
| 2025-04-04 | 60.90 | $55.76 | 655829 |
| 2025-04-03 | 61.46 | $59.61 | 3311 |
| 2025-04-02 | 61.66 | $60.71 | 5200 |
| 2025-04-01 | 61.76 | $60.77 | 3347 |
| 2025-03-31 | 61.86 | $60.79 | 2500 |
| 2025-03-28 | 61.94 | $60.97 | 3000 |
| 2025-03-27 | 62.01 | $62.09 | 2723 |
| 2025-03-26 | 61.96 | $61.77 | 4185 |
| 2025-03-25 | 61.94 | $62.16 | 8315 |
| 2025-03-24 | 61.89 | $62.29 | 7306 |
| 2025-03-21 | 61.82 | $62.10 | 5600 |
| 2025-03-20 | 61.76 | $62.38 | 3700 |
| 2025-03-19 | 61.69 | $62.96 | 4400 |
| 2025-03-18 | 61.55 | $62.76 | 9500 |
| 2025-03-17 | 61.44 | $63.13 | 5400 |
| 2025-03-14 | 61.28 | $62.09 | 3000 |
| 2025-03-13 | 61.22 | $60.97 | 2915 |
| 2025-03-12 | 61.26 | $61.37 | 2530 |
| 2025-03-11 | 61.26 | $61.11 | 12902 |
| 2025-03-10 | 61.29 | $60.42 | 5942 |
| 2025-03-07 | 61.38 | $61.88 | 4328 |
| 2025-03-06 | 61.33 | $61.62 | 2835 |
| 2025-03-05 | 61.29 | $61.92 | 15101 |
| 2025-03-04 | 61.21 | $60.10 | 2600 |
| 2025-03-03 | 61.31 | $59.68 | 26000 |
| 2025-02-28 | 61.45 | $60.17 | 5118 |
| 2025-02-27 | 61.54 | $60.94 | 7900 |
| 2025-02-26 | 61.55 | $62.11 | 11300 |
| 2025-02-25 | 61.44 | $61.62 | 5200 |
| 2025-02-24 | 61.36 | $61.47 | 4000 |
| 2025-02-21 | 61.29 | $62.38 | 8013 |
| 2025-02-20 | 61.12 | $63.01 | 13500 |
| 2025-02-19 | 60.87 | $62.34 | 6241 |
| 2025-02-18 | 60.68 | $62.24 | 4243 |
| 2025-02-14 | 60.48 | $61.85 | 2700 |
| 2025-02-13 | 60.30 | $61.39 | 2000 |
| 2025-02-12 | 60.15 | $61.01 | 3200 |
| 2025-02-11 | 60.02 | $60.73 | 7520 |
| 2025-02-10 | 59.90 | $60.89 | 2324 |
| 2025-02-07 | 59.75 | $60.22 | 4400 |
| 2025-02-06 | 59.66 | $60.32 | 2114 |
| 2025-02-05 | 59.55 | $60.27 | 1923 |
| 2025-02-04 | 59.44 | $60.28 | 3539 |
| 2025-02-03 | 59.32 | $59.35 | 5700 |
| 2025-01-31 | 59.29 | $59.65 | 6803 |
| 2025-01-30 | 59.22 | $60.44 | 5544 |
| 2025-01-29 | 59.08 | $59.52 | 3600 |
| 2025-01-28 | 59.02 | $59.45 | 5927 |
| 2025-01-27 | 58.96 | $59.18 | 4000 |
| 2025-01-24 | 58.94 | $60.13 | 2900 |
| 2025-01-23 | 58.83 | $59.76 | 8400 |
| 2025-01-22 | 58.75 | $59.64 | 3630 |
| 2025-01-21 | 58.69 | $59.69 | 47200 |
| 2025-01-17 | 58.62 | $58.91 | 11300 |
| 2025-01-16 | 58.63 | $58.54 | 5630 |
| 2025-01-15 | 58.68 | $58.52 | 3900 |
| 2025-01-14 | 58.76 | $57.82 | 2327 |
| 2025-01-13 | 58.91 | $57.12 | 3300 |
| 2025-01-10 | 59.15 | $57.51 | 3933 |
| 2025-01-08 | 59.37 | $58.60 | 1512 |
| 2025-01-07 | 59.50 | $58.84 | 2045 |
| 2025-01-06 | 59.63 | $59.24 | 2923 |
| 2025-01-03 | 59.71 | $59.09 | 2400 |
| 2025-01-02 | 59.83 | $58.54 | 3000 |
| 2024-12-31 | 60.00 | $58.76 | 3726 |
| 2024-12-30 | 60.16 | $59.00 | 2612 |
| 2024-12-27 | 60.30 | $59.27 | 4200 |
| 2024-12-26 | 60.42 | $59.95 | 2438 |
| 2024-12-24 | 60.47 | $60.22 | 1900 |
| 2024-12-23 | 60.50 | $60.05 | 5218 |
| 2024-12-20 | 60.55 | $59.77 | 3348 |
| 2024-12-19 | 60.62 | $59.66 | 4000 |
| 2024-12-18 | 60.71 | $59.31 | 2600 |
| 2024-12-17 | 60.84 | $60.63 | 2500 |
| 2024-12-16 | 60.83 | $60.87 | 3500 |
| 2024-12-13 | 60.80 | $61.15 | 2411 |
| 2024-12-12 | 60.73 | $61.10 | 2248 |
| 2024-12-11 | 60.66 | $61.43 | 2600 |
| 2024-12-10 | 60.55 | $61.05 | 1928 |
| 2024-12-09 | 60.48 | $62.09 | 2806 |
| 2024-12-06 | 60.31 | $60.84 | 3648 |
| 2024-12-05 | 60.27 | $60.90 | 1401 |
| 2024-12-04 | 60.22 | $60.61 | 4300 |
| 2024-12-03 | 60.22 | $60.45 | 3018 |
| 2024-12-02 | 60.23 | $60.33 | 1937 |
| 2024-11-29 | 60.26 | $60.09 | 1635 |
| 2024-11-27 | 60.32 | $59.96 | 3226 |
| 2024-11-26 | 60.40 | $59.94 | 3811 |
| 2024-11-25 | 60.50 | $60.32 | 4109 |
| 2024-11-22 | 60.56 | $60.08 | 2125 |
| 2024-11-21 | 60.67 | $60.10 | 6800 |
| 2024-11-20 | 60.78 | $60.24 | 3000 |
| 2024-11-19 | 60.88 | $60.29 | 2616 |
| 2024-11-18 | 61.00 | $60.07 | 8236 |
| 2024-11-15 | 61.15 | $59.37 | 3000 |
| 2024-11-14 | 61.38 | $59.45 | 4500 |
| 2024-11-13 | 61.63 | $59.67 | 4426 |
| 2024-11-12 | 61.87 | $60.13 | 5222 |
| 2024-11-11 | 62.07 | $61.21 | 3400 |
| 2024-11-08 | 62.19 | $61.59 | 4400 |
| 2024-11-07 | 62.28 | $63.18 | 6000 |
| 2024-11-06 | 62.22 | $61.68 | 3340 |
| 2024-11-05 | 62.32 | $62.55 | 2300 |
| 2024-11-04 | 62.34 | $61.76 | 1800 |
| 2024-11-01 | 62.45 | $61.46 | 1605 |
| 2024-10-31 | 62.61 | $61.34 | 2300 |
| 2024-10-30 | 62.79 | $61.71 | 2200 |
| 2024-10-29 | 62.96 | $62.30 | 2701 |
| 2024-10-28 | 63.08 | $62.51 | 5030 |
| 2024-10-25 | 63.18 | $62.32 | 2742 |
| 2024-10-24 | 63.32 | $62.36 | 3432 |
| 2024-10-23 | 63.47 | $62.45 | 4500 |
| 2024-10-22 | 63.61 | $62.88 | 3300 |
| 2024-10-21 | 63.72 | $62.97 | 7324 |
| 2024-10-18 | 63.81 | $63.30 | 4700 |
| 2024-10-17 | 63.87 | $62.79 | 3600 |
| 2024-10-16 | 63.96 | $62.93 | 6444 |
| 2024-10-15 | 64.03 | $62.59 | 2017 |
| 2024-10-14 | 64.12 | $63.93 | 2521 |
| 2024-10-11 | 64.06 | $64.08 | 2849 |
| 2024-10-10 | 63.98 | $63.77 | 1100 |
| 2024-10-09 | 63.90 | $63.69 | 3200 |
| 2024-10-08 | 63.81 | $63.96 | 3709 |
| 2024-10-07 | 63.67 | $65.49 | 4516 |
| 2024-10-04 | 63.35 | $64.97 | 2100 |
| 2024-10-03 | 63.05 | $64.37 | 5200 |
| 2024-10-02 | 62.79 | $65.23 | 3000 |
| 2024-10-01 | 62.41 | $64.10 | 389231 |
| 2024-09-30 | 62.13 | $64.34 | 1600 |
| 2024-09-27 | 61.80 | $65.22 | 742 |
| 2024-09-26 | 61.37 | $65.38 | 2000 |
| 2024-09-25 | 60.89 | $63.21 | 1923 |
| 2024-09-24 | 60.61 | $63.89 | 1400 |
| 2024-09-23 | 60.26 | $61.87 | 5921 |
| 2024-09-20 | 60.09 | $61.27 | 4400 |
| 2024-09-19 | 59.97 | $61.40 | 2618 |
| 2024-09-18 | 59.84 | $60.18 | 4003 |
| 2024-09-17 | 59.83 | $60.31 | 1403 |
| 2024-09-16 | 59.81 | $60.29 | 3035 |
| 2024-09-13 | 59.79 | $60.14 | 1713 |
| 2024-09-12 | 59.78 | $59.72 | 1316 |
| 2024-09-11 | 59.81 | $59.38 | 6400 |
| 2024-09-10 | 59.88 | $58.89 | 1619 |
| 2024-09-09 | 59.99 | $59.00 | 903 |
| 2024-09-06 | 60.09 | $58.54 | 1900 |
| 2024-09-05 | 60.23 | $59.63 | 14644 |
| 2024-09-04 | 60.26 | $59.47 | 2740 |
| 2024-09-03 | 60.28 | $59.51 | 1700 |
| 2024-08-30 | 60.29 | $60.68 | 2000 |
| 2024-08-29 | 60.18 | $60.47 | 1600 |
| 2024-08-28 | 60.08 | $60.45 | 1963 |
| 2024-08-27 | 59.98 | $60.85 | 2600 |
| 2024-08-26 | 59.83 | $60.73 | 4000 |
| 2024-08-23 | 59.68 | $61.31 | 2901 |
| 2024-08-22 | 59.47 | $60.05 | 1800 |
| 2024-08-21 | 59.38 | $60.82 | 2300 |
| 2024-08-20 | 59.20 | $60.56 | 2700 |
| 2024-08-19 | 59.04 | $61.12 | 1900 |
| 2024-08-16 | 58.82 | $60.48 | 2100 |
| 2024-08-15 | 58.66 | $59.83 | 2712 |
| 2024-08-14 | 58.57 | $59.21 | 2000 |
| 2024-08-13 | 58.54 | $59.48 | 2302 |
| 2024-08-12 | 58.50 | $58.89 | 2100 |
| 2024-08-09 | 58.52 | $58.70 | 2422 |
| 2024-08-08 | 58.58 | $58.38 | 1139 |
| 2024-08-07 | 58.68 | $57.13 | 2000 |
| 2024-08-06 | 58.93 | $56.62 | 3100 |
| 2024-08-05 | 59.24 | $56.39 | 5317 |
| 2024-08-02 | 59.60 | $58.17 | 2008 |
| 2024-08-01 | 59.80 | $59.10 | 2100 |
| 2024-07-31 | 59.92 | $60.04 | 1300 |
| 2024-07-30 | 59.94 | $58.84 | 1635 |
| 2024-07-29 | 60.08 | $59.12 | 720 |
| 2024-07-26 | 60.20 | $59.21 | 1900 |
| 2024-07-25 | 60.32 | $58.67 | 2800 |
| 2024-07-24 | 60.49 | $58.86 | 825 |
| 2024-07-23 | 60.64 | $59.64 | 3100 |
| 2024-07-22 | 60.72 | $60.13 | 1300 |
| 2024-07-19 | 60.76 | $59.70 | 1540 |
| 2024-07-18 | 60.83 | $60.26 | 1807 |
| 2024-07-17 | 60.86 | $60.83 | 543 |
| 2024-07-16 | 60.82 | $61.78 | 2420 |
| 2024-07-15 | 60.69 | $61.38 | 44331 |
| 2024-07-12 | 60.58 | $61.98 | 2110 |
| 2024-07-11 | 60.40 | $61.76 | 2502 |
| 2024-07-10 | 60.23 | $61.45 | 3100 |
| 2024-07-09 | 60.08 | $61.06 | 5100 |
| 2024-07-08 | 59.96 | $60.82 | 3543 |
| 2024-07-05 | 59.85 | $60.67 | 2420 |
| 2024-07-03 | 59.75 | $60.36 | 1302 |
| 2024-07-02 | 59.66 | $59.63 | 2721 |
| 2024-07-01 | 59.65 | $59.43 | 743 |
| 2024-06-28 | 59.65 | $59.81 | 2303 |
| 2024-06-27 | 59.61 | $59.65 | 1700 |
| 2024-06-26 | 59.58 | $59.64 | 1800 |
| 2024-06-25 | 59.55 | $59.73 | 1500 |
| 2024-06-24 | 59.51 | $59.92 | 941 |
| 2024-06-21 | 59.46 | $59.90 | 2609 |
| 2024-06-20 | 59.41 | $60.14 | 44600 |
| 2024-06-18 | 59.33 | $60.26 | 1600 |
| 2024-06-17 | 59.25 | $59.84 | 2200 |
| 2024-06-14 | 59.21 | $59.48 | 3200 |
| 2024-06-13 | 59.21 | $59.40 | 1300 |
| 2024-06-12 | 59.22 | $59.46 | 2513 |
| 2024-06-11 | 59.23 | $58.92 | 2538 |
| 2024-06-10 | 59.30 | $59.26 | 1446 |
| 2024-06-07 | 59.32 | $58.81 | 1600 |
| 2024-06-06 | 59.39 | $59.46 | 2530 |
| 2024-06-05 | 59.40 | $59.03 | 1800 |
| 2024-06-04 | 59.45 | $58.25 | 3308 |
| 2024-06-03 | 59.57 | $59.04 | 1300 |
| 2024-05-31 | 59.62 | $58.30 | 3100 |
| 2024-05-30 | 59.74 | $58.84 | 1926 |
| 2024-05-29 | 59.80 | $58.98 | 1804 |
| 2024-05-28 | 59.84 | $59.83 | 1600 |
| 2024-05-24 | 59.79 | $59.96 | 525 |
| 2024-05-23 | 59.71 | $59.77 | 525 |
| 2024-05-22 | 59.64 | $60.08 | 1800 |
| 2024-05-21 | 59.52 | $60.28 | 1514 |
| 2024-05-20 | 59.37 | $60.70 | 2139 |
| 2024-05-17 | 59.16 | $60.90 | 4400 |
| 2024-05-16 | 58.90 | $60.61 | 2821 |
| 2024-05-15 | 58.65 | $60.31 | 1800 |
| 2024-05-14 | 58.40 | $59.69 | 1000 |
| 2024-05-13 | 58.20 | $59.37 | 2745 |
| 2024-05-10 | 58.01 | $58.96 | 1800 |
| 2024-05-09 | 57.85 | $58.84 | 1900 |
| 2024-05-08 | 57.70 | $58.70 | 2223 |
| 2024-05-07 | 57.56 | $58.73 | 914 |
| 2024-05-06 | 57.41 | $59.05 | 2147 |
| 2024-05-03 | 57.23 | $59.06 | 1200 |
| 2024-05-02 | 57.04 | $58.61 | 2242 |
| 2024-05-01 | 56.89 | $57.23 | 1200 |
| 2024-04-30 | 56.87 | $57.01 | 1637 |
| 2024-04-29 | 56.88 | $57.89 | 71424 |
| 2024-04-26 | 56.80 | $57.25 | 69622 |
| 2024-04-25 | 56.78 | $57.04 | 1818 |
| 2024-04-24 | 56.79 | $56.95 | 1837 |
| 2024-04-23 | 56.81 | $56.74 | 1900 |
| 2024-04-22 | 56.85 | $56.27 | 2727 |
| 2024-04-19 | 56.94 | $55.71 | 2404 |
| 2024-04-18 | 57.09 | $55.95 | 1900 |
| 2024-04-17 | 57.23 | $55.75 | 1800 |
| 2024-04-16 | 57.39 | $55.78 | 3000 |
| 2024-04-15 | 57.55 | $56.44 | 2700 |
| 2024-04-12 | 57.66 | $56.81 | 2000 |
| 2024-04-11 | 57.73 | $58.10 | 5800 |
| 2024-04-10 | 57.68 | $57.68 | 2100 |
| 2024-04-09 | 57.67 | $58.44 | 3000 |
| 2024-04-08 | 57.58 | $58.00 | 10141 |
| 2024-04-05 | 57.54 | $57.70 | 1728 |
| 2024-04-04 | 57.51 | $57.60 | 2500 |
| 2024-04-03 | 57.50 | $57.87 | 2141 |
| 2024-04-02 | 57.45 | $57.74 | 2700 |
| 2024-04-01 | 57.41 | $57.66 | 10900 |
| 2024-03-28 | 57.37 | $57.62 | 1400 |
| 2024-03-27 | 57.33 | $57.39 | 3537 |
| 2024-03-26 | 57.30 | $57.29 | 1600 |
| 2024-03-25 | 57.28 | $57.34 | 9300 |
| 2024-03-22 | 57.25 | $57.33 | 2334 |
| 2024-03-21 | 57.22 | $57.66 | 1700 |
| 2024-03-20 | 57.15 | $57.54 | 2400 |
| 2024-03-19 | 57.09 | $56.99 | 2121 |
| 2024-03-18 | 57.08 | $57.22 | 1100 |
| 2024-03-15 | 57.04 | $57.07 | 2215 |
| 2024-03-14 | 57.01 | $57.42 | 2134 |
| 2024-03-13 | 56.94 | $57.68 | 3434 |
| 2024-03-12 | 56.83 | $57.95 | 500 |
| 2024-03-11 | 56.68 | $57.38 | 1521 |
| 2024-03-08 | 56.58 | $57.27 | 2210 |
| 2024-03-07 | 56.48 | $57.36 | 2600 |
| 2024-03-06 | 56.37 | $57.00 | 3500 |
| 2024-03-05 | 56.28 | $56.19 | 1300 |
| 2024-03-04 | 56.26 | $56.65 | 3935 |
| 2024-03-01 | 56.18 | $56.74 | 6000 |
| 2024-02-29 | 56.08 | $56.08 | 2518 |
| 2024-02-28 | 56.04 | $55.97 | 1019 |
| 2024-02-27 | 56.00 | $56.72 | 2301 |
| 2024-02-26 | 55.87 | $56.54 | 3437 |
| 2024-02-23 | 55.76 | $56.83 | 1700 |
| 2024-02-22 | 55.60 | $56.82 | 2414 |
| 2024-02-21 | 55.44 | $56.28 | 1927 |
| 2024-02-20 | 55.31 | $56.20 | 1700 |
| 2024-02-16 | 55.18 | $56.04 | 4800 |
| 2024-02-15 | 55.05 | $55.87 | 1700 |
| 2024-02-14 | 54.93 | $55.69 | 2343 |
| 2024-02-13 | 54.81 | $54.82 | 2920 |
| 2024-02-12 | 54.77 | $55.87 | 2600 |
| 2024-02-09 | 54.63 | $55.51 | 1846 |
| 2024-02-08 | 54.51 | $55.31 | 2600 |
| 2024-02-07 | 54.41 | $55.54 | 1637 |
| 2024-02-06 | 54.29 | $55.45 | 3942 |
| 2024-02-05 | 54.17 | $54.34 | 1325 |
| 2024-02-02 | 54.16 | $54.22 | 1500 |
| 2024-02-01 | 54.17 | $54.39 | 11437 |
| 2024-01-31 | 54.16 | $53.87 | 2500 |
| 2024-01-30 | 54.22 | $54.19 | 2900 |
| 2024-01-29 | 54.25 | $54.65 | 2200 |
| 2024-01-26 | 54.24 | $54.56 | 2549 |
| 2024-01-25 | 54.25 | $54.44 | 1900 |
| 2024-01-24 | 54.27 | $54.43 | 2800 |
| 2024-01-23 | 54.30 | $53.83 | 5100 |
| 2024-01-22 | 54.40 | $53.40 | 16508 |
| 2024-01-19 | 54.54 | $53.89 | 2600 |
| 2024-01-18 | 54.64 | $53.35 | 2200 |
| 2024-01-17 | 54.80 | $52.92 | 1700 |
| 2024-01-16 | 55.01 | $53.74 | 3928 |
| 2024-01-12 | 55.15 | $54.97 | 1600 |
| 2024-01-11 | 55.18 | $54.72 | 2320 |
| 2024-01-10 | 55.22 | $54.48 | 3700 |
| 2024-01-09 | 55.29 | $54.56 | 4838 |
| 2024-01-08 | 55.34 | $55.31 | 2114 |
| 2024-01-05 | 55.32 | $55.20 | 2000 |
| 2024-01-04 | 55.30 | $54.98 | 6300 |
| 2024-01-03 | 55.29 | $55.19 | 1612 |
| 2024-01-02 | 55.26 | $55.48 | 3000 |
| 2023-12-29 | 55.20 | $56.13 | 5600 |
| 2023-12-28 | 55.07 | $56.09 | 5207 |
| 2023-12-27 | 54.93 | $55.63 | 2911 |
| 2023-12-26 | 54.83 | $55.67 | 1804 |
| 2023-12-22 | 54.73 | $55.23 | 6500 |
| 2023-12-21 | 54.65 | $55.46 | 3300 |
| 2023-12-20 | 54.56 | $54.47 | 8300 |
| 2023-12-19 | 54.55 | $55.47 | 3600 |
| 2023-12-18 | 54.45 | $55.06 | 12102 |
| 2023-12-15 | 54.38 | $55.18 | 2546 |
| 2023-12-14 | 54.29 | $55.38 | 1300 |
| 2023-12-13 | 54.18 | $54.60 | 1612 |
| 2023-12-12 | 54.14 | $54.12 | 5231 |
| 2023-12-11 | 54.15 | $54.10 | 2343 |
| 2023-12-08 | 54.14 | $53.81 | 815 |
| 2023-12-07 | 54.16 | $54.00 | 2511 |
| 2023-12-06 | 54.16 | $53.75 | 3800 |
| 2023-12-05 | 54.17 | $53.80 | 2100 |
| 2023-12-04 | 54.19 | $54.08 | 3313 |
| 2023-12-01 | 54.16 | $54.64 | 1800 |
| 2023-11-30 | 54.08 | $54.47 | 4300 |
| 2023-11-29 | 53.99 | $54.26 | 2901 |
| 2023-11-28 | 53.91 | $54.58 | 3200 |
| 2023-11-27 | 53.78 | $54.12 | 1138 |
| 2023-11-24 | 53.67 | $54.31 | 1136 |
| 2023-11-22 | 53.54 | $54.22 | 900 |
| 2023-11-21 | 53.39 | $54.33 | 2600 |
| 2023-11-20 | 53.22 | $54.71 | 1900 |
| 2023-11-17 | 52.99 | $54.06 | 2100 |
| 2023-11-16 | 52.82 | $54.05 | 3100 |
| 2023-11-15 | 52.63 | $54.58 | 1923 |
| 2023-11-14 | 52.38 | $54.16 | 3223 |
| 2023-11-13 | 52.16 | $52.87 | 1248 |
| 2023-11-10 | 52.06 | $52.82 | 2300 |
| 2023-11-09 | 51.96 | $52.39 | 4400 |
| 2023-11-08 | 51.90 | $52.87 | 4000 |
| 2023-11-07 | 51.80 | $53.24 | 1240 |
| 2023-11-06 | 51.67 | $53.42 | 7211 |
| 2023-11-03 | 51.51 | $53.11 | 1130 |
| 2023-11-02 | 51.37 | $52.08 | 1600 |
| 2023-11-01 | 51.34 | $51.17 | 2000 |
| 2023-10-31 | 51.39 | $50.67 | 1201 |
| 2023-10-30 | 51.49 | $51.05 | 1500 |
| 2023-10-27 | 51.57 | $50.50 | 1600 |
| 2023-10-26 | 51.70 | $50.58 | 2300 |
| 2023-10-25 | 51.85 | $50.93 | 2500 |
| 2023-10-24 | 51.97 | $51.60 | 2821 |
| 2023-10-23 | 52.03 | $50.96 | 1800 |
| 2023-10-20 | 52.16 | $50.92 | 3449 |
| 2023-10-19 | 52.32 | $51.52 | 1428 |
| 2023-10-18 | 52.42 | $51.72 | 1927 |
| 2023-10-17 | 52.52 | $52.52 | 3632 |
| 2023-10-16 | 52.56 | $52.67 | 17600 |
| 2023-10-13 | 52.58 | $52.16 | 3928 |
| 2023-10-12 | 52.67 | $52.42 | 2929 |
| 2023-10-11 | 52.75 | $53.09 | 3328 |
| 2023-10-10 | 52.77 | $52.78 | 69239 |
| 2023-10-09 | 52.83 | $52.30 | 75800 |
| 2023-10-06 | 52.95 | $52.54 | 1500 |
| 2023-10-05 | 53.06 | $51.76 | 2600 |
| 2023-10-04 | 53.25 | $51.55 | 3411 |
| 2023-10-03 | 53.47 | $51.63 | 6500 |
| 2023-10-02 | 53.71 | $52.37 | 1608 |
| 2023-09-29 | 53.89 | $53.10 | 2346 |
| 2023-09-28 | 54.01 | $53.09 | 2500 |
| 2023-09-27 | 54.14 | $52.97 | 9925 |
| 2023-09-26 | 54.29 | $52.96 | 1226 |
| 2023-09-25 | 54.46 | $53.69 | 300 |
| 2023-09-22 | 54.55 | $53.94 | 1200 |
| 2023-09-21 | 54.63 | $53.34 | 1900 |
| 2023-09-20 | 54.77 | $54.27 | 1024 |
| 2023-09-19 | 54.82 | $54.51 | 2335 |
| 2023-09-18 | 54.84 | $54.78 | 3400 |
| 2023-09-15 | 54.83 | $54.91 | 1916 |
| 2023-09-14 | 54.81 | $55.06 | 2338 |
| 2023-09-13 | 54.77 | $54.75 | 2429 |
| 2023-09-12 | 54.75 | $54.82 | 949 |
| 2023-09-11 | 54.73 | $54.96 | 1909 |
| 2023-09-08 | 54.70 | $54.30 | 2106 |
| 2023-09-07 | 54.74 | $54.22 | 2521 |
| 2023-09-06 | 54.80 | $54.84 | 1907 |
| 2023-09-05 | 54.80 | $55.16 | 1101 |
| 2023-09-01 | 54.78 | $55.50 | 1113 |
| 2023-08-31 | 54.73 | $54.82 | 1100 |
| 2023-08-30 | 54.76 | $55.37 | 2200 |
| 2023-08-29 | 54.74 | $55.58 | 1300 |
| 2023-08-28 | 54.71 | $54.93 | 600 |
| 2023-08-25 | 54.77 | $54.34 | 2900 |
| 2023-08-24 | 54.89 | $54.35 | 6900 |
| 2023-08-23 | 55.03 | $54.65 | 800 |
| 2023-08-22 | 55.16 | $53.84 | 1516 |
| 2023-08-21 | 55.38 | $53.90 | 1617 |
| 2023-08-18 | 55.61 | $53.74 | 700 |
| 2023-08-17 | 55.87 | $54.15 | 2348 |
| 2023-08-16 | 56.10 | $54.00 | 1400 |
| 2023-08-15 | 56.36 | $54.47 | 2600 |
| 2023-08-14 | 56.59 | $55.00 | 1600 |
| 2023-08-11 | 56.78 | $55.34 | 826 |
| 2023-08-10 | 56.94 | $56.15 | 4015 |
| 2023-08-09 | 57.03 | $56.11 | 3500 |
| 2023-08-08 | 57.13 | $56.04 | 1828 |
| 2023-08-07 | 57.24 | $56.70 | 2200 |
| 2023-08-04 | 57.27 | $56.68 | 1210 |
| 2023-08-03 | 57.30 | $56.81 | 1046 |
| 2023-08-02 | 57.30 | $56.60 | 1436 |
| 2023-08-01 | 57.32 | $57.91 | 1521 |
| 2023-07-31 | 57.20 | $58.64 | 800 |
| 2023-07-28 | 57.00 | $58.50 | 1500 |
| 2023-07-27 | 56.80 | $57.14 | 3900 |
| 2023-07-26 | 56.71 | $57.90 | 5340 |
| 2023-07-25 | 56.55 | $57.61 | 1345 |
| 2023-07-24 | 56.40 | $57.11 | 2008 |
| 2023-07-21 | 56.28 | $56.37 | 937 |
| 2023-07-20 | 56.23 | $56.47 | 1245 |
| 2023-07-19 | 56.17 | $56.88 | 1400 |
| 2023-07-18 | 56.07 | $56.95 | 800 |
| 2023-07-17 | 55.96 | $57.27 | 1202 |
| 2023-07-14 | 55.83 | $57.20 | 2500 |
| 2023-07-13 | 55.69 | $57.52 | 6800 |
| 2023-07-12 | 55.52 | $56.89 | 1800 |
| 2023-07-11 | 55.41 | $55.73 | 3300 |
| 2023-07-10 | 55.41 | $55.28 | 196418 |
| 2023-07-07 | 55.45 | $54.85 | 3000 |
| 2023-07-06 | 55.53 | $54.25 | 2515 |
| 2023-07-05 | 55.68 | $55.33 | 3000 |
| 2023-07-03 | 55.72 | $55.66 | 800 |
| 2023-06-30 | 55.73 | $55.50 | 1900 |
| 2023-06-29 | 55.75 | $55.03 | 1200 |
| 2023-06-28 | 55.80 | $55.35 | 2000 |
| 2023-06-27 | 55.82 | $55.70 | 2900 |
| 2023-06-26 | 55.80 | $55.06 | 2300 |
| 2023-06-23 | 55.83 | $54.92 | 2000 |
| 2023-06-22 | 55.86 | $55.69 | 2200 |
| 2023-06-21 | 55.82 | $55.82 | 3000 |
| 2023-06-20 | 55.76 | $56.07 | 1100 |
| 2023-06-16 | 55.66 | $57.17 | 1900 |
| 2023-06-15 | 55.45 | $57.31 | 1500 |
| 2023-06-14 | 55.21 | $56.82 | 2000 |
| 2023-06-13 | 55.01 | $56.45 | 1800 |
| 2023-06-12 | 54.83 | $55.95 | 1500 |
| 2023-06-09 | 54.69 | $55.83 | 1800 |
| 2023-06-08 | 54.56 | $55.62 | 2000 |
| 2023-06-07 | 54.44 | $55.19 | 1300 |
| 2023-06-06 | 54.36 | $55.46 | 2100 |
| 2023-06-05 | 54.25 | $54.99 | 4600 |
| 2023-06-02 | 54.19 | $55.10 | 2500 |
| 2023-06-01 | 54.11 | $54.18 | 4200 |
| 2023-05-31 | 54.11 | $53.38 | 1800 |
| 2023-05-30 | 54.20 | $53.79 | 2300 |
| 2023-05-26 | 54.25 | $54.39 | 3500 |
| 2023-05-25 | 54.24 | $53.45 | 3500 |
| 2023-05-24 | 54.33 | $53.51 | 27366 |
| 2023-05-23 | 54.41 | $53.97 | 2000 |
| 2023-05-22 | 54.44 | $54.80 | 5700 |
| 2023-05-19 | 54.39 | $54.37 | 1500 |
| 2023-05-18 | 54.39 | $54.32 | 1700 |
| 2023-05-17 | 54.39 | $54.54 | 2100 |
| 2023-05-16 | 54.37 | $54.27 | 44300 |
| 2023-05-15 | 54.38 | $54.81 | 3300 |
| 2023-05-12 | 54.34 | $53.82 | 1300 |
| 2023-05-11 | 54.41 | $54.38 | 1800 |
| 2023-05-10 | 54.42 | $54.63 | 2600 |
| 2023-05-09 | 54.42 | $54.64 | 1400 |
| 2023-05-08 | 54.41 | $54.95 | 1800 |
| 2023-05-05 | 54.38 | $54.91 | 4600 |
| 2023-05-04 | 54.34 | $54.28 | 1900 |
| 2023-05-03 | 54.37 | $53.79 | 2400 |
| 2023-05-02 | 54.46 | $53.87 | 1300 |
| 2023-05-01 | 54.54 | $54.40 | 700 |
| 2023-04-28 | 54.57 | $54.54 | 3000 |
| 2023-04-27 | 54.60 | $54.33 | 1500 |
| 2023-04-26 | 54.64 | $53.61 | 2200 |
| 2023-04-25 | 54.76 | $53.25 | 1000 |
| 2023-04-24 | 54.92 | $54.22 | 900 |
| 2023-04-21 | 54.98 | $54.36 | 1000 |
| 2023-04-20 | 55.03 | $54.80 | 2000 |
| 2023-04-19 | 55.04 | $54.84 | 1100 |
| 2023-04-18 | 55.03 | $55.39 | 5800 |
| 2023-04-17 | 54.95 | $55.46 | 1500 |
| 2023-04-14 | 54.86 | $55.18 | 1200 |
| 2023-04-13 | 54.79 | $55.56 | 6900 |
| 2023-04-12 | 54.66 | $54.76 | 2900 |
| 2023-04-11 | 54.60 | $55.16 | 11300 |
| 2023-04-10 | 54.49 | $54.99 | 247000 |
| 2023-04-06 | 54.39 | $54.81 | 2400 |
| 2023-04-05 | 54.29 | $54.63 | 1400 |
| 2023-04-04 | 54.22 | $55.03 | 6600 |
| 2023-04-03 | 54.10 | $55.07 | 1700 |
| 2023-03-31 | 53.98 | $55.26 | 800 |
| 2023-03-30 | 53.84 | $55.26 | 3226 |
| 2023-03-29 | 53.70 | $54.74 | 1013 |
| 2023-03-28 | 53.60 | $54.56 | 1226 |
| 2023-03-27 | 53.52 | $53.82 | 1800 |
| 2023-03-24 | 53.51 | $54.11 | 1046 |
| 2023-03-23 | 53.46 | $54.31 | 4200 |
| 2023-03-22 | 53.40 | $53.57 | 2701 |
| 2023-03-21 | 53.42 | $53.33 | 1200 |
| 2023-03-20 | 53.46 | $52.88 | 1340 |
| 2023-03-17 | 53.56 | $52.75 | 1100 |
| 2023-03-16 | 53.68 | $53.01 | 2939 |
| 2023-03-15 | 53.80 | $52.08 | 7600 |
| 2023-03-14 | 54.02 | $53.13 | 3019 |
| 2023-03-13 | 54.16 | $53.09 | 5400 |
| 2023-03-10 | 54.32 | $52.93 | 3926 |
| 2023-03-09 | 54.51 | $53.19 | 5905 |
| 2023-03-08 | 54.69 | $54.46 | 4600 |
| 2023-03-07 | 54.76 | $54.30 | 3105 |
| 2023-03-06 | 54.85 | $55.09 | 2200 |
| 2023-03-03 | 54.87 | $55.20 | 8400 |
| 2023-03-02 | 54.90 | $54.69 | 4040 |
| 2023-03-01 | 55.00 | $54.52 | 8100 |
| 2023-02-28 | 55.12 | $53.43 | 2608 |
| 2023-02-27 | 55.37 | $53.72 | 3500 |
| 2023-02-24 | 55.61 | $53.39 | 2102 |
| 2023-02-23 | 55.91 | $54.70 | 14527 |
| 2023-02-22 | 56.11 | $54.40 | 13548 |
| 2023-02-21 | 56.35 | $54.70 | 9000 |
| 2023-02-17 | 56.59 | $55.46 | 7209 |
| 2023-02-16 | 56.76 | $55.93 | 4106 |
| 2023-02-15 | 56.90 | $55.88 | 3500 |
| 2023-02-14 | 57.05 | $56.40 | 400 |
| 2023-02-13 | 57.15 | $56.50 | 2737 |
| 2023-02-10 | 57.24 | $56.05 | 7400 |
| 2023-02-09 | 57.38 | $56.50 | 5410 |
| 2023-02-08 | 57.49 | $56.29 | 1100 |
| 2023-02-07 | 57.61 | $56.39 | 4407 |
| 2023-02-06 | 57.72 | $56.08 | 3400 |
| 2023-02-03 | 57.87 | $56.90 | 7300 |
| 2023-02-02 | 57.92 | $57.84 | 9000 |
| 2023-02-01 | 57.88 | $58.19 | 993200 |
| 2023-01-31 | 57.77 | $57.52 | 100 |
| 2023-01-30 | 57.72 | $57.73 | 800 |
| 2023-01-27 | 57.62 | $58.78 | 1310 |
| 2023-01-26 | 57.40 | $59.14 | 100 |
| 2023-01-25 | 57.11 | $58.59 | 402 |
| 2023-01-24 | 56.86 | $58.57 | 101 |
| 2023-01-23 | 56.58 | $58.51 | 1500 |
| 2023-01-20 | 56.28 | $58.10 | 800 |
| 2023-01-19 | 56.00 | $57.30 | 3218 |
| 2023-01-18 | 55.78 | $56.81 | 700 |
| 2023-01-17 | 55.58 | $57.25 | 600 |
| 2023-01-13 | 55.33 | $57.53 | 1300 |
| 2023-01-12 | 55.03 | $57.09 | 108 |
| 2023-01-11 | 54.76 | $56.81 | 100 |
| 2023-01-10 | 54.50 | $56.58 | 79042 |
| 2023-01-09 | 54.26 | $56.43 | 900 |
| 2023-01-06 | 54.02 | $55.98 | 8200 |
| 2023-01-05 | 53.81 | $54.94 | 500 |
| 2023-01-04 | 53.69 | $55.16 | 414 |
| 2023-01-03 | 53.56 | $53.63 | 500 |
| 2022-12-30 | 53.57 | $53.28 | 5300 |
| 2022-12-29 | 53.62 | $53.90 | 1448 |
| 2022-12-28 | 53.62 | $53.09 | 1600 |
| 2022-12-27 | 53.70 | $53.97 | 1232 |
| 2022-12-23 | 53.68 | $53.16 | 200 |
| 2022-12-22 | 53.74 | $53.21 | 18300 |
| 2022-12-21 | 53.79 | $53.65 | 528 |
| 2022-12-20 | 53.78 | $53.29 | 534 |
| 2022-12-19 | 53.81 | $53.29 | 3613 |
| 2022-12-16 | 53.83 | $53.20 | 2200 |
| 2022-12-15 | 53.86 | $53.05 | 200 |
| 2022-12-14 | 53.91 | $54.33 | 238 |
| 2022-12-13 | 53.83 | $54.31 | 2700 |
| 2022-12-12 | 53.74 | $53.88 | 300 |
| 2022-12-09 | 53.69 | $54.14 | 112 |
| 2022-12-08 | 53.60 | $54.41 | 243 |
| 2022-12-07 | 53.46 | $53.86 | 100 |
| 2022-12-06 | 53.36 | $54.15 | 1020 |
| 2022-12-05 | 53.21 | $54.23 | 1034 |
| 2022-12-02 | 53.04 | $54.89 | 1318 |
| 2022-12-01 | 52.77 | $54.65 | 2517 |
| 2022-11-30 | 52.49 | $54.98 | 1700 |
| 2022-11-29 | 52.15 | $53.23 | 800 |
| 2022-11-28 | 51.95 | $52.09 | 34300 |
| 2022-11-25 | 51.83 | $52.29 | 600 |
| 2022-11-23 | 51.68 | $52.49 | 700 |
| 2022-11-22 | 51.49 | $52.03 | 2523 |
| 2022-11-21 | 51.32 | $51.91 | 21500 |
| 2022-11-18 | 51.14 | $52.55 | 1234 |
| 2022-11-17 | 50.88 | $52.93 | 400 |
| 2022-11-16 | 50.56 | $52.76 | 9133 |
| 2022-11-15 | 50.24 | $53.64 | 2807 |
| 2022-11-14 | 49.81 | $52.51 | 840 |
| 2022-11-11 | 49.47 | $52.84 | 100 |
| 2022-11-10 | 49.07 | $51.51 | 12731 |
| 2022-11-09 | 48.79 | $49.68 | 1600 |
| 2022-11-08 | 48.68 | $50.63 | 215 |
| 2022-11-07 | 48.46 | $50.19 | 400 |
| 2022-11-04 | 48.28 | $50.23 | 245 |
| 2022-11-03 | 48.09 | $48.20 | 900 |
| 2022-11-02 | 48.11 | $47.94 | 4700 |
| 2022-11-01 | 48.16 | $48.40 | 328 |
| 2022-10-31 | 48.19 | $47.54 | 1100 |
| 2022-10-28 | 48.30 | $47.66 | 100 |
| 2022-10-27 | 48.42 | $47.94 | 309 |
| 2022-10-26 | 48.51 | $48.34 | 721 |
| 2022-10-25 | 48.58 | $47.59 | 145 |
| 2022-10-24 | 48.72 | $47.19 | 2900 |
| 2022-10-21 | 48.93 | $49.03 | 600 |
| 2022-10-20 | 48.96 | $48.39 | 2300 |
| 2022-10-19 | 49.07 | $47.95 | 1000 |
| 2022-10-18 | 49.25 | $48.82 | 1428 |
| 2022-10-17 | 49.36 | $48.84 | 310 |
| 2022-10-14 | 49.50 | $47.62 | 5600 |
| 2022-10-13 | 49.78 | $48.48 | 2146 |
| 2022-10-12 | 50.00 | $48.24 | 1400 |
| 2022-10-11 | 50.27 | $48.26 | 1615 |
| 2022-10-10 | 50.56 | $49.05 | 3000 |
| 2022-10-07 | 50.82 | $49.64 | 806 |
| 2022-10-06 | 51.04 | $50.75 | 600 |
| 2022-10-05 | 51.17 | $51.04 | 934 |
| 2022-10-04 | 51.28 | $50.98 | 100 |
| 2022-10-03 | 51.42 | $49.43 | 2200 |
| 2022-09-30 | 51.73 | $49.24 | 233 |
| 2022-09-29 | 52.08 | $49.46 | 2400 |
| 2022-09-28 | 52.44 | $50.59 | 900 |
| 2022-09-27 | 52.71 | $50.08 | 1006 |
| 2022-09-26 | 53.06 | $50.29 | 500 |
| 2022-09-23 | 53.42 | $50.80 | 747 |
| 2022-09-22 | 53.75 | $52.04 | 2100 |
| 2022-09-21 | 53.99 | $52.31 | 1100 |
| 2022-09-20 | 54.21 | $53.16 | 1620 |
| 2022-09-19 | 54.36 | $53.50 | 2400 |
| 2022-09-16 | 54.50 | $53.21 | 1000 |
| 2022-09-15 | 54.67 | $53.71 | 15106 |
| 2022-09-14 | 54.81 | $54.24 | 1100 |
| 2022-09-13 | 54.92 | $53.96 | 814 |
| 2022-09-12 | 55.07 | $55.52 | 406 |
| 2022-09-09 | 55.07 | $54.80 | 100 |
| 2022-09-08 | 55.16 | $53.95 | 3037 |
| 2022-09-07 | 55.33 | $54.20 | 100 |
| 2022-09-06 | 55.50 | $53.78 | 9735 |
| 2022-09-02 | 55.71 | $54.31 | 5637 |
| 2022-09-01 | 55.88 | $54.85 | 200 |
| 2022-08-31 | 56.00 | $55.36 | 8715 |
| 2022-08-30 | 56.07 | $55.07 | 4200 |
| 2022-08-29 | 56.18 | $55.69 | 532 |
| 2022-08-26 | 56.22 | $55.97 | 100 |
| 2022-08-25 | 56.23 | $56.78 | 700 |
| 2022-08-24 | 56.16 | $55.69 | 204 |
| 2022-08-23 | 56.20 | $55.59 | 1200 |
| 2022-08-22 | 56.24 | $55.32 | 407 |
| 2022-08-19 | 56.31 | $55.76 | 341 |
| 2022-08-18 | 56.34 | $56.39 | 5501 |
| 2022-08-17 | 56.30 | $56.87 | 900 |
| 2022-08-16 | 56.20 | $57.10 | 740 |
| 2022-08-15 | 56.08 | $57.06 | 4300 |
| 2022-08-12 | 55.94 | $57.31 | 739 |
| 2022-08-11 | 55.77 | $56.73 | 1600 |
| 2022-08-10 | 55.64 | $56.51 | 15927 |
| 2022-08-09 | 55.51 | $55.80 | 23301 |
| 2022-08-08 | 55.45 | $55.99 | 1900 |
| 2022-08-05 | 55.36 | $55.83 | 1725 |
| 2022-08-04 | 55.29 | $55.87 | 100 |
| 2022-08-03 | 55.22 | $55.40 | 500 |
| 2022-08-02 | 55.19 | $55.10 | 13612 |
| 2022-08-01 | 55.18 | $55.37 | 2644 |
| 2022-07-29 | 55.15 | $55.70 | 615 |
| 2022-07-28 | 55.10 | $56.07 | 2205 |
| 2022-07-27 | 55.01 | $55.71 | 13644 |
| 2022-07-26 | 54.96 | $54.94 | 11300 |
| 2022-07-25 | 55.00 | $55.39 | 2700 |
| 2022-07-22 | 55.01 | $55.15 | 2225 |
| 2022-07-21 | 55.05 | $55.62 | 345 |
| 2022-07-20 | 55.04 | $54.96 | 8100 |
| 2022-07-19 | 55.11 | $55.24 | 800 |
| 2022-07-18 | 55.16 | $54.38 | 200 |
| 2022-07-15 | 55.29 | $54.03 | 449 |
| 2022-07-14 | 55.48 | $53.63 | 1828 |
| 2022-07-13 | 55.72 | $54.17 | 6000 |
| 2022-07-12 | 55.92 | $54.31 | 1100 |
| 2022-07-11 | 56.13 | $54.50 | 12801 |
| 2022-07-08 | 56.34 | $56.11 | 1848 |
| 2022-07-07 | 56.42 | $56.07 | 13446 |
| 2022-07-06 | 56.52 | $54.90 | 3702 |
| 2022-07-05 | 56.75 | $54.64 | 4207 |
| 2022-07-01 | 57.03 | $55.75 | 838 |
| 2022-06-30 | 57.23 | $56.72 | 1713 |
| 2022-06-29 | 57.36 | $56.96 | 4900 |
| 2022-06-28 | 57.47 | $57.26 | 1540 |
| 2022-06-27 | 57.56 | $57.57 | 8800 |
| 2022-06-24 | 57.63 | $57.50 | 1200 |
| 2022-06-23 | 57.70 | $56.30 | 917 |
| 2022-06-22 | 57.89 | $56.21 | 4000 |
| 2022-06-21 | 58.10 | $57.13 | 7712 |
| 2022-06-17 | 58.23 | $56.31 | 11500 |
| 2022-06-16 | 58.44 | $56.08 | 3131 |
| 2022-06-15 | 58.68 | $57.87 | 800 |
| 2022-06-14 | 58.74 | $57.07 | 300 |
| 2022-06-13 | 58.88 | $56.26 | 3219 |
| 2022-06-10 | 59.10 | $58.36 | 719 |
| 2022-06-09 | 59.11 | $59.00 | 800 |
| 2022-06-08 | 59.04 | $60.40 | 36526 |
| 2022-06-07 | 58.82 | $60.10 | 600 |
| 2022-06-06 | 58.60 | $59.85 | 1620 |
| 2022-06-03 | 58.40 | $59.51 | 800 |
| 2022-06-02 | 58.23 | $60.53 | 1002 |
| 2022-06-01 | 57.96 | $59.51 | 18300 |
| 2022-05-31 | 57.79 | $60.00 | 100 |
| 2022-05-27 | 57.57 | $59.10 | 334 |
| 2022-05-26 | 57.44 | $58.36 | 1927 |
| 2022-05-25 | 57.38 | $57.56 | 3140 |
| 2022-05-24 | 57.40 | $57.19 | 819 |
| 2022-05-23 | 57.46 | $58.21 | 5600 |
| 2022-05-20 | 57.43 | $57.78 | 1030 |
| 2022-05-19 | 57.45 | $57.59 | 3600 |
| 2022-05-18 | 57.49 | $56.74 | 15736 |
| 2022-05-17 | 57.64 | $58.10 | 1811 |
| 2022-05-16 | 57.67 | $56.68 | 3620 |
| 2022-05-13 | 57.86 | $56.96 | 715 |
| 2022-05-12 | 58.05 | $55.47 | 2735 |
| 2022-05-11 | 58.41 | $55.86 | 4402 |
| 2022-05-10 | 58.77 | $56.21 | 6349 |
| 2022-05-09 | 59.11 | $56.01 | 3800 |
| 2022-05-06 | 59.51 | $57.61 | 11700 |
| 2022-05-05 | 59.78 | $58.34 | 730 |
| 2022-05-04 | 60.00 | $60.61 | 403 |
| 2022-05-03 | 60.02 | $59.94 | 1006 |
| 2022-05-02 | 60.13 | $59.50 | 505 |
| 2022-04-29 | 60.31 | $59.52 | 8000 |
| 2022-04-28 | 60.49 | $59.24 | 135 |
| 2022-04-27 | 60.73 | $58.53 | 21600 |
| 2022-04-26 | 61.07 | $57.84 | 1603 |
| 2022-04-25 | 61.49 | $58.93 | 22700 |
| 2022-04-22 | 61.83 | $59.39 | 1200 |
| 2022-04-21 | 62.15 | $59.90 | 200 |
| 2022-04-20 | 62.43 | $60.92 | 2600 |
| 2022-04-19 | 62.63 | $61.31 | 1442 |
| 2022-04-18 | 62.80 | $61.53 | 910 |
| 2022-04-14 | 62.96 | $61.68 | 2727 |
| 2022-04-13 | 63.11 | $62.59 | 5000 |
| 2022-04-12 | 63.17 | $61.76 | 4944 |
| 2022-04-11 | 63.30 | $61.92 | 2300 |
| 2022-04-08 | 63.40 | $62.61 | 2137 |
| 2022-04-07 | 63.41 | $62.69 | 25030 |
| 2022-04-06 | 63.41 | $63.14 | 200 |
| 2022-04-05 | 63.37 | $63.77 | 1031 |
| 2022-04-04 | 63.25 | $65.13 | 4300 |
| 2022-04-01 | 62.97 | $63.86 | 300 |
| 2022-03-31 | 62.81 | $63.22 | 326 |
| 2022-03-30 | 62.72 | $64.09 | 1100 |
| 2022-03-29 | 62.54 | $64.34 | 200 |
| 2022-03-28 | 62.35 | $63.30 | 2315 |
| 2022-03-25 | 62.26 | $62.98 | 2108 |
| 2022-03-24 | 62.23 | $63.51 | 1900 |
| 2022-03-23 | 62.15 | $63.27 | 800 |
| 2022-03-22 | 62.11 | $63.67 | 12900 |
| 2022-03-21 | 62.05 | $62.56 | 1705 |
| 2022-03-18 | 62.12 | $63.81 | 219 |
| 2022-03-17 | 62.10 | $62.74 | 900 |
| 2022-03-16 | 62.21 | $63.15 | 3900 |
| 2022-03-15 | 62.32 | $58.32 | 7427 |
| 2022-03-14 | 62.93 | $58.30 | 6543 |
| 2022-03-11 | 63.59 | $59.64 | 5200 |
| 2022-03-10 | 64.17 | $61.04 | 2000 |
| 2022-03-09 | 64.66 | $62.25 | 39903 |
| 2022-03-08 | 65.07 | $60.66 | 4417 |
| 2022-03-07 | 65.67 | $60.34 | 20200 |
| 2022-03-04 | 66.33 | $62.52 | 8200 |
| 2022-03-03 | 66.81 | $63.97 | 12323 |
| 2022-03-02 | 67.18 | $64.88 | 8900 |
| 2022-03-01 | 67.48 | $64.96 | 20842 |
| 2022-02-28 | 67.79 | $65.81 | 16326 |
| 2022-02-25 | 68.02 | $66.43 | 15500 |
| 2022-02-24 | 68.20 | $65.20 | 300 |
| 2022-02-23 | 68.50 | $66.57 | 1814 |
| 2022-02-22 | 68.67 | $67.35 | 1200 |
| 2022-02-18 | 68.77 | $68.45 | 404 |
| 2022-02-17 | 68.76 | $69.08 | 1822 |
| 2022-02-16 | 68.70 | $69.95 | 1106 |
| 2022-02-15 | 68.55 | $69.43 | 100 |
| 2022-02-14 | 68.45 | $68.10 | 819 |
| 2022-02-11 | 68.48 | $68.56 | 100 |
| 2022-02-10 | 68.48 | $69.55 | 100 |
| 2022-02-09 | 68.38 | $69.95 | 700 |
| 2022-02-08 | 68.25 | $68.84 | 145 |
| 2022-02-07 | 68.23 | $68.17 | 343 |
| 2022-02-04 | 68.27 | $68.31 | 100 |
| 2022-02-03 | 68.29 | $68.06 | 800 |
| 2022-02-02 | 68.33 | $68.94 | 1141 |
| 2022-02-01 | 68.29 | $69.03 | 800 |
| 2022-01-31 | 68.24 | $68.70 | 830 |
| 2022-01-28 | 68.21 | $66.50 | 19600 |
| 2022-01-27 | 68.41 | $66.26 | 1300 |
| 2022-01-26 | 68.63 | $66.92 | 76300 |
| 2022-01-25 | 68.80 | $67.59 | 631 |
| 2022-01-24 | 68.91 | $67.51 | 2728 |
| 2022-01-21 | 69.03 | $68.56 | 200 |
| 2022-01-20 | 69.05 | $69.44 | 100 |
| 2022-01-19 | 68.98 | $69.15 | 2702 |
| 2022-01-18 | 68.92 | $68.79 | 237 |
| 2022-01-14 | 68.89 | $69.97 | 600 |
| 2022-01-13 | 68.74 | $69.99 | 1800 |
| 2022-01-12 | 68.58 | $71.04 | 1800 |
| 2022-01-11 | 68.30 | $69.95 | 420 |
| 2022-01-10 | 68.11 | $68.41 | 300 |
| 2022-01-07 | 68.08 | $68.38 | 2300 |
| 2022-01-06 | 68.05 | $67.67 | 1500 |
| 2022-01-05 | 68.10 | $67.43 | 4334 |
| 2022-01-04 | 68.18 | $68.47 | 14123 |
| 2022-01-03 | 68.15 | $68.66 | 5900 |
| 2021-12-31 | 68.11 | $68.21 | 4202 |
| 2021-12-30 | 68.11 | $68.55 | 610 |
| 2021-12-29 | 68.07 | $67.74 | 3200 |
| 2021-12-28 | 68.10 | $68.35 | 541 |
| 2021-12-27 | 68.08 | $68.63 | 33609 |
| 2021-12-23 | 68.02 | $68.47 | 23107 |
| 2021-12-22 | 67.98 | $68.19 | 18000 |
| 2021-12-21 | 67.98 | $67.65 | 16806 |
| 2021-12-20 | 68.04 | $66.36 | 6716 |
| 2021-12-17 | 68.24 | $67.46 | 1100 |
| 2021-12-16 | 68.35 | $67.84 | 700 |
| 2021-12-15 | 68.44 | $67.73 | 2200 |
| 2021-12-14 | 68.55 | $68.02 | 518 |
| 2021-12-13 | 68.66 | $68.03 | 300 |
| 2021-12-10 | 68.78 | $69.11 | 6600 |
| 2021-12-09 | 68.81 | $69.12 | 5119 |
| 2021-12-08 | 68.84 | $69.42 | 900 |
| 2021-12-07 | 68.85 | $69.08 | 833 |
| 2021-12-06 | 68.90 | $67.99 | 1514 |
| 2021-12-03 | 69.06 | $67.49 | 1000 |
| 2021-12-02 | 69.29 | $68.56 | 1900 |
| 2021-12-01 | 69.42 | $67.62 | 100 |
| 2021-11-30 | 69.65 | $67.39 | 1500 |
| 2021-11-29 | 69.92 | $67.64 | 105 |
| 2021-11-26 | 70.17 | $67.35 | 100 |
| 2021-11-24 | 70.47 | $69.62 | 200 |
| 2021-11-23 | 70.56 | $69.72 | 3712 |
| 2021-11-22 | 70.65 | $69.74 | 100 |
| 2021-11-19 | 70.75 | $70.18 | 844 |
| 2021-11-18 | 70.82 | $70.27 | 100 |
| 2021-11-17 | 70.88 | $71.14 | 117 |
| 2021-11-16 | 70.86 | $71.52 | 100 |
| 2021-11-15 | 70.81 | $71.44 | 700 |
| 2021-11-12 | 70.77 | $71.61 | 300 |
| 2021-11-11 | 70.70 | $71.43 | 100 |
| 2021-11-10 | 70.65 | $70.25 | 2515 |
| 2021-11-09 | 70.72 | $70.40 | 2033 |
| 2021-11-08 | 70.76 | $70.76 | 210 |
| 2021-11-05 | 70.76 | $70.00 | 100 |
| 2021-11-04 | 70.84 | $70.14 | 100 |
| 2021-11-03 | 70.90 | $70.35 | 3000 |
| 2021-11-02 | 70.93 | $69.98 | 132 |
| 2021-11-01 | 70.98 | $70.61 | 200 |
| 2021-10-29 | 70.97 | $69.91 | 909 |
| 2021-10-28 | 71.02 | $71.07 | 400 |
| 2021-10-27 | 70.95 | $70.96 | 32345 |
| 2021-10-26 | 70.88 | $71.58 | 100 |
| 2021-10-25 | 70.75 | $71.94 | 200 |
| 2021-10-22 | 70.58 | $71.53 | 114 |
| 2021-10-21 | 70.43 | $71.62 | 100 |
| 2021-10-20 | 70.28 | $72.09 | 100 |
| 2021-10-19 | 70.08 | $72.10 | 100 |
| 2021-10-18 | 69.86 | $71.12 | 100 |
| 2021-10-15 | 69.72 | $71.31 | 100 |
| 2021-10-14 | 69.57 | $70.52 | 100 |
| 2021-10-13 | 69.49 | $70.26 | 100 |
| 2021-10-12 | 69.44 | $69.26 | 2400 |
| 2021-10-11 | 69.51 | $69.64 | 100 |
| 2021-10-08 | 69.55 | $69.74 | 800 |
| 2021-10-07 | 69.59 | $69.56 | 6130 |
| 2021-10-06 | 69.67 | $68.21 | 3800 |
| 2021-10-05 | 69.89 | $68.62 | 1800 |
| 2021-10-04 | 70.10 | $68.06 | 19500 |
| 2021-10-01 | 70.39 | $69.16 | 55000 |
| 2021-09-30 | 70.59 | $69.74 | 38434 |
| 2021-09-29 | 70.75 | $69.28 | 503 |
| 2021-09-28 | 70.98 | $69.79 | 219 |
| 2021-09-27 | 71.16 | $70.79 | 100 |
| 2021-09-24 | 71.24 | $70.18 | — |
| 2021-09-23 | 71.39 | $70.88 | 1628 |
| 2021-09-22 | 71.46 | $70.36 | 1323 |
| 2021-09-21 | 71.60 | $69.53 | 400 |
| 2021-09-20 | 71.81 | $68.93 | 1716 |
| 2021-09-17 | 72.07 | $70.97 | 200 |
| 2021-09-16 | 72.13 | $71.18 | 200 |
| 2021-09-15 | 72.16 | $71.95 | 100 |
| 2021-09-14 | 72.11 | $71.92 | 113 |
| 2021-09-13 | 72.05 | $72.62 | 600 |
| 2021-09-10 | 71.93 | $72.39 | — |
| 2021-09-09 | 71.82 | $72.41 | 600 |
| 2021-09-08 | 71.72 | $72.69 | 600 |
| 2021-09-07 | 71.58 | $73.72 | 700 |
| 2021-09-03 | 71.34 | $73.29 | — |
| 2021-09-02 | 71.14 | $72.81 | 100 |
| 2021-09-01 | 70.98 | $73.21 | 800 |
| 2021-08-31 | 70.78 | $72.41 | 800 |
| 2021-08-30 | 70.65 | $71.27 | 1100 |
| 2021-08-27 | 70.64 | $71.15 | 100 |
| 2021-08-26 | 70.64 | $70.30 | 100 |
| 2021-08-25 | 70.73 | $71.06 | 100 |
| 2021-08-24 | 70.75 | $71.01 | 200 |
| 2021-08-23 | 70.77 | $69.36 | 600 |
| 2021-08-20 | 70.96 | $68.34 | 810 |
| 2021-08-19 | 71.27 | $68.32 | 7307 |
| 2021-08-18 | 71.60 | $69.90 | 1300 |
| 2021-08-17 | 71.81 | $69.76 | 20600 |
| 2021-08-16 | 72.04 | $71.08 | 15741 |
| 2021-08-13 | 72.16 | $71.72 | 621 |
| 2021-08-12 | 72.23 | $71.91 | 415 |
| 2021-08-11 | 72.30 | $72.60 | 600 |
| 2021-08-10 | 72.32 | $72.43 | 100 |
| 2021-08-09 | 72.35 | $72.29 | 100 |
| 2021-08-06 | 72.42 | $71.88 | 1300 |
| 2021-08-05 | 72.53 | $72.53 | 214 |
| 2021-08-04 | 72.58 | $72.76 | 415 |
| 2021-08-03 | 72.62 | $72.23 | 700 |
| 2021-08-02 | 72.72 | $71.98 | 700 |
| 2021-07-30 | 72.87 | $71.44 | 700 |
| 2021-07-29 | 73.08 | $72.29 | 343 |
| 2021-07-28 | 73.24 | $71.92 | 1127 |
| 2021-07-27 | 73.47 | $69.95 | 2209 |
| 2021-07-26 | 73.91 | $71.34 | 100 |
| 2021-07-23 | 74.25 | $73.04 | 126 |
| 2021-07-22 | 74.45 | $74.10 | 500 |
| 2021-07-21 | 74.56 | $73.78 | 1600 |
| 2021-07-20 | 74.71 | $73.46 | 900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
90.06
2026-07-17
Close Price
$86.97
Vol: 400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
47.25
Average
63.48
Maximum
97.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 90.06 | $86.97 | 400 |
| 2026-07-16 | 90.86 | $88.62 | 2600 |
| 2026-07-15 | 91.46 | $90.36 | 1409 |
| 2026-07-14 | 91.79 | $90.63 | 1647 |
| 2026-07-13 | 92.12 | $89.11 | 1500 |
| 2026-07-10 | 92.83 | $92.47 | 1504 |
| 2026-07-09 | 92.94 | $92.24 | 3315 |
| 2026-07-08 | 93.13 | $91.58 | 1600 |
| 2026-07-07 | 93.48 | $90.65 | 3100 |
| 2026-07-06 | 94.08 | $93.24 | 2212 |
| 2026-07-02 | 94.24 | $90.73 | 3200 |
| 2026-07-01 | 94.95 | $92.15 | 2702 |
| 2026-06-30 | 95.47 | $95.32 | 2101 |
| 2026-06-29 | 95.41 | $93.71 | 2800 |
| 2026-06-26 | 95.66 | $93.70 | 3100 |
| 2026-06-25 | 95.95 | $94.58 | 4201 |
| 2026-06-24 | 96.10 | $94.13 | 1626 |
| 2026-06-23 | 96.36 | $93.56 | 3038 |
| 2026-06-22 | 96.77 | $98.87 | 4148 |
| 2026-06-18 | 96.12 | $98.56 | 3100 |
| 2026-06-17 | 95.42 | $95.60 | 2319 |
| 2026-06-16 | 95.22 | $95.47 | 4200 |
| 2026-06-15 | 95.01 | $97.43 | 1700 |
| 2026-06-12 | 94.35 | $94.49 | 900 |
| 2026-06-11 | 94.19 | $93.80 | 1848 |
| 2026-06-10 | 94.14 | $90.24 | 2100 |
| 2026-06-09 | 94.83 | $91.68 | 1218 |
| 2026-06-08 | 95.32 | $91.38 | 2862 |
| 2026-06-05 | 95.95 | $89.75 | 2501 |
| 2026-06-04 | 97.00 | $96.23 | 1500 |
| 2026-06-03 | 96.84 | $97.51 | 1110 |
| 2026-06-02 | 96.37 | $98.45 | 1920 |
| 2026-06-01 | 95.60 | $97.53 | 3100 |
| 2026-05-29 | 94.90 | $96.11 | 800 |
| 2026-05-28 | 94.37 | $95.81 | 1224 |
| 2026-05-27 | 93.80 | $94.56 | 2500 |
| 2026-05-26 | 93.39 | $94.90 | 2700 |
| 2026-05-22 | 92.83 | $91.55 | 1600 |
| 2026-05-21 | 92.88 | $91.95 | 1700 |
| 2026-05-20 | 92.84 | $91.18 | 1400 |
| 2026-05-19 | 92.94 | $89.66 | 2500 |
| 2026-05-18 | 93.36 | $90.78 | 1400 |
| 2026-05-15 | 93.60 | $90.76 | 1600 |
| 2026-05-14 | 93.87 | $93.75 | 1900 |
| 2026-05-13 | 93.53 | $94.02 | 700 |
| 2026-05-12 | 93.06 | $91.81 | 3108 |
| 2026-05-11 | 92.97 | $94.38 | 2637 |
| 2026-05-08 | 92.30 | $94.60 | 1525 |
| 2026-05-07 | 91.46 | $92.60 | 2400 |
| 2026-05-06 | 90.88 | $93.93 | 1900 |
| 2026-05-05 | 89.92 | $91.30 | 1400 |
| 2026-05-04 | 89.35 | $89.66 | 1000 |
| 2026-05-01 | 89.01 | $89.24 | 2300 |
| 2026-04-30 | 88.70 | $89.46 | 1000 |
| 2026-04-29 | 88.28 | $87.58 | 1527 |
| 2026-04-28 | 88.17 | $88.09 | 700 |
| 2026-04-27 | 87.92 | $89.04 | 1400 |
| 2026-04-24 | 87.42 | $88.92 | 1733 |
| 2026-04-23 | 86.86 | $86.75 | 2908 |
| 2026-04-22 | 86.64 | $88.11 | 1116 |
| 2026-04-21 | 86.10 | $86.68 | 2323 |
| 2026-04-20 | 85.76 | $87.81 | 1200 |
| 2026-04-17 | 85.11 | $88.38 | 4000 |
| 2026-04-16 | 84.23 | $87.24 | 1533 |
| 2026-04-15 | 83.45 | $86.85 | 700 |
| 2026-04-14 | 82.61 | $86.53 | 3600 |
| 2026-04-13 | 81.70 | $85.18 | 1040 |
| 2026-04-10 | 80.93 | $84.30 | 3200 |
| 2026-04-09 | 80.22 | $83.54 | 2300 |
| 2026-04-08 | 79.55 | $83.93 | 2337 |
| 2026-04-07 | 78.71 | $79.91 | 1547 |
| 2026-04-06 | 78.57 | $79.57 | 3413 |
| 2026-04-02 | 78.50 | $78.96 | 2800 |
| 2026-04-01 | 78.55 | $79.82 | 846 |
| 2026-03-31 | 78.43 | $79.23 | 3200 |
| 2026-03-30 | 78.43 | $76.46 | 1400 |
| 2026-03-27 | 79.02 | $77.23 | 2327 |
| 2026-03-26 | 79.54 | $77.68 | 1616 |
| 2026-03-25 | 80.07 | $80.22 | 1100 |
| 2026-03-24 | 80.15 | $78.85 | 3300 |
| 2026-03-23 | 80.54 | $80.21 | 4143 |
| 2026-03-20 | 80.70 | $77.98 | 2201 |
| 2026-03-19 | 81.37 | $80.49 | 4132 |
| 2026-03-18 | 81.62 | $80.61 | 2313 |
| 2026-03-17 | 81.89 | $82.13 | 4323 |
| 2026-03-16 | 81.89 | $81.76 | 2100 |
| 2026-03-13 | 81.96 | $79.63 | 2116 |
| 2026-03-12 | 82.50 | $79.39 | 1200 |
| 2026-03-11 | 83.17 | $81.97 | 1521 |
| 2026-03-10 | 83.41 | $81.37 | 4246 |
| 2026-03-09 | 83.81 | $81.43 | 5100 |
| 2026-03-06 | 84.26 | $80.15 | 3200 |
| 2026-03-05 | 85.05 | $80.58 | 2400 |
| 2026-03-04 | 85.86 | $82.53 | 4900 |
| 2026-03-03 | 86.39 | $81.50 | 5537 |
| 2026-03-02 | 87.22 | $85.89 | 1800 |
| 2026-02-27 | 87.23 | $87.00 | 3848 |
| 2026-02-26 | 87.00 | $87.15 | 3640 |
| 2026-02-25 | 86.69 | $87.99 | 3642 |
| 2026-02-24 | 86.14 | $87.18 | 5000 |
| 2026-02-23 | 85.65 | $85.60 | 2700 |
| 2026-02-20 | 85.41 | $86.41 | 4900 |
| 2026-02-19 | 84.95 | $84.72 | 4425 |
| 2026-02-18 | 84.75 | $84.99 | 4100 |
| 2026-02-17 | 84.46 | $84.43 | 4814 |
| 2026-02-13 | 84.22 | $84.71 | 7331 |
| 2026-02-12 | 83.87 | $84.48 | 7541 |
| 2026-02-11 | 83.51 | $84.89 | 3100 |
| 2026-02-10 | 82.99 | $83.34 | 4200 |
| 2026-02-09 | 82.70 | $83.89 | 154500 |
| 2026-02-06 | 82.24 | $82.24 | 2200 |
| 2026-02-05 | 82.04 | $80.30 | 2612 |
| 2026-02-04 | 82.20 | $80.89 | 3700 |
| 2026-02-03 | 82.26 | $81.69 | 1300 |
| 2026-02-02 | 82.15 | $81.48 | 1800 |
| 2026-01-30 | 82.06 | $81.26 | 1500 |
| 2026-01-29 | 81.98 | $82.64 | 336 |
| 2026-01-28 | 81.58 | $83.27 | 3700 |
| 2026-01-27 | 80.98 | $82.55 | 900 |
| 2026-01-26 | 80.42 | $81.13 | 1534 |
| 2026-01-23 | 80.06 | $81.06 | 1218 |
| 2026-01-22 | 79.65 | $80.54 | 920 |
| 2026-01-21 | 79.27 | $79.66 | 831 |
| 2026-01-20 | 79.01 | $78.63 | 2412 |
| 2026-01-16 | 78.91 | $79.24 | 1300 |
| 2026-01-15 | 78.66 | $79.34 | 1100 |
| 2026-01-14 | 78.33 | $79.09 | 1348 |
| 2026-01-13 | 78.00 | $78.77 | 2200 |
| 2026-01-12 | 77.68 | $79.20 | 1337 |
| 2026-01-09 | 77.21 | $78.14 | 1900 |
| 2026-01-08 | 76.87 | $77.88 | 3000 |
| 2026-01-07 | 76.53 | $77.82 | 1100 |
| 2026-01-06 | 76.15 | $78.38 | 1700 |
| 2026-01-05 | 75.57 | $77.77 | 1500 |
| 2026-01-02 | 75.04 | $76.82 | 2038 |
| 2025-12-31 | 74.61 | $74.87 | 835 |
| 2025-12-30 | 74.52 | $75.14 | 1422 |
| 2025-12-29 | 74.36 | $74.77 | 1000 |
| 2025-12-26 | 74.25 | $75.28 | 622 |
| 2025-12-24 | 74.01 | $74.88 | 900 |
| 2025-12-23 | 73.83 | $74.49 | 3203 |
| 2025-12-22 | 73.69 | $74.44 | 3502 |
| 2025-12-19 | 73.54 | $73.93 | 1121 |
| 2025-12-18 | 73.48 | $73.18 | 3069 |
| 2025-12-17 | 73.56 | $72.52 | 3100 |
| 2025-12-16 | 73.80 | $73.06 | 1600 |
| 2025-12-15 | 73.96 | $73.59 | 1836 |
| 2025-12-12 | 74.04 | $73.68 | 2300 |
| 2025-12-11 | 74.11 | $74.57 | 2100 |
| 2025-12-10 | 74.01 | $74.94 | 1104 |
| 2025-12-09 | 73.81 | $74.09 | 2146 |
| 2025-12-08 | 73.75 | $74.26 | 1231 |
| 2025-12-05 | 73.66 | $74.26 | 1038 |
| 2025-12-04 | 73.54 | $73.79 | 8600 |
| 2025-12-03 | 73.52 | $73.71 | 900 |
| 2025-12-02 | 73.50 | $73.77 | 2348 |
| 2025-12-01 | 73.47 | $73.67 | 1639 |
| 2025-11-28 | 73.46 | $73.74 | 2142 |
| 2025-11-26 | 73.43 | $73.47 | 645 |
| 2025-11-25 | 73.46 | $72.97 | 1310 |
| 2025-11-24 | 73.60 | $72.80 | 4200 |
| 2025-11-21 | 73.79 | $72.15 | 1246 |
| 2025-11-20 | 74.16 | $72.28 | 3920 |
| 2025-11-19 | 74.56 | $73.19 | 2134 |
| 2025-11-18 | 74.83 | $73.71 | 2700 |
| 2025-11-17 | 75.04 | $73.78 | 2119 |
| 2025-11-14 | 75.26 | $74.44 | 1200 |
| 2025-11-13 | 75.37 | $74.58 | 3840 |
| 2025-11-12 | 75.47 | $75.23 | 708 |
| 2025-11-11 | 75.45 | $75.45 | 1100 |
| 2025-11-10 | 75.37 | $75.41 | 900 |
| 2025-11-07 | 75.28 | $74.14 | 1700 |
| 2025-11-06 | 75.44 | $74.41 | 1525 |
| 2025-11-05 | 75.56 | $75.03 | 1200 |
| 2025-11-04 | 75.57 | $74.41 | 2420 |
| 2025-11-03 | 75.71 | $75.67 | 2329 |
| 2025-10-31 | 75.59 | $75.16 | 17543 |
| 2025-10-30 | 75.56 | $75.49 | 11900 |
| 2025-10-29 | 75.45 | $76.28 | 7100 |
| 2025-10-28 | 75.15 | $75.95 | 1100 |
| 2025-10-27 | 74.86 | $76.07 | 2901 |
| 2025-10-24 | 74.50 | $75.12 | 1200 |
| 2025-10-23 | 74.27 | $74.62 | 1507 |
| 2025-10-22 | 74.11 | $73.94 | 1818 |
| 2025-10-21 | 74.06 | $74.11 | 8648 |
| 2025-10-20 | 73.96 | $74.77 | 1446 |
| 2025-10-17 | 73.70 | $73.83 | 1200 |
| 2025-10-16 | 73.60 | $73.83 | 2135 |
| 2025-10-15 | 73.47 | $73.33 | 4700 |
| 2025-10-14 | 73.43 | $72.17 | 2019 |
| 2025-10-13 | 73.62 | $72.81 | 1912 |
| 2025-10-10 | 73.70 | $70.78 | 2604 |
| 2025-10-09 | 74.21 | $73.45 | 1900 |
| 2025-10-08 | 74.24 | $74.09 | 900 |
| 2025-10-07 | 74.14 | $73.68 | 1500 |
| 2025-10-06 | 74.09 | $74.19 | 4000 |
| 2025-10-03 | 73.93 | $73.82 | 2700 |
| 2025-10-02 | 73.80 | $73.60 | 3227 |
| 2025-10-01 | 73.70 | $73.32 | 1300 |
| 2025-09-30 | 73.63 | $73.46 | 2100 |
| 2025-09-29 | 73.52 | $73.06 | 1902 |
| 2025-09-26 | 73.46 | $72.42 | 3500 |
| 2025-09-25 | 73.52 | $72.75 | 1200 |
| 2025-09-24 | 73.51 | $73.15 | 9900 |
| 2025-09-23 | 73.40 | $73.19 | 2919 |
| 2025-09-22 | 73.27 | $73.73 | 2530 |
| 2025-09-19 | 72.98 | $73.38 | 737 |
| 2025-09-18 | 72.72 | $73.81 | 1502 |
| 2025-09-17 | 72.31 | $73.75 | 2400 |
| 2025-09-16 | 71.85 | $73.40 | 3200 |
| 2025-09-15 | 71.37 | $72.65 | 2400 |
| 2025-09-12 | 70.97 | $72.14 | 2100 |
| 2025-09-11 | 70.61 | $72.27 | 938 |
| 2025-09-10 | 70.15 | $71.13 | 1300 |
| 2025-09-09 | 69.86 | $70.67 | 7100 |
| 2025-09-08 | 69.62 | $70.26 | 74330 |
| 2025-09-05 | 69.42 | $69.62 | 600 |
| 2025-09-04 | 69.32 | $68.79 | 1812 |
| 2025-09-03 | 69.38 | $69.10 | 1801 |
| 2025-09-02 | 69.37 | $68.80 | 1607 |
| 2025-08-29 | 69.43 | $68.92 | 800 |
| 2025-08-28 | 69.46 | $69.31 | 700 |
| 2025-08-27 | 69.42 | $69.05 | 704 |
| 2025-08-26 | 69.42 | $69.45 | 2500 |
| 2025-08-25 | 69.33 | $69.58 | 900 |
| 2025-08-22 | 69.19 | $69.82 | 1913 |
| 2025-08-21 | 68.98 | $68.55 | 1131 |
| 2025-08-20 | 69.00 | $68.64 | 1200 |
| 2025-08-19 | 68.99 | $68.75 | 1500 |
| 2025-08-18 | 68.96 | $69.28 | 1400 |
| 2025-08-15 | 68.81 | $68.92 | 1246 |
| 2025-08-14 | 68.71 | $68.81 | 2400 |
| 2025-08-13 | 68.61 | $69.59 | 2615 |
| 2025-08-12 | 68.33 | $68.84 | 810 |
| 2025-08-11 | 68.15 | $67.90 | 2000 |
| 2025-08-08 | 68.14 | $68.39 | 1421 |
| 2025-08-07 | 68.03 | $68.48 | 935 |
| 2025-08-06 | 67.87 | $67.75 | 1708 |
| 2025-08-05 | 67.84 | $67.52 | 3000 |
| 2025-08-04 | 67.85 | $67.16 | 2940 |
| 2025-08-01 | 67.93 | $66.55 | 1700 |
| 2025-07-31 | 68.15 | $67.03 | 2700 |
| 2025-07-30 | 68.31 | $67.42 | 1100 |
| 2025-07-29 | 68.40 | $67.84 | 12912 |
| 2025-07-28 | 68.41 | $67.83 | 10900 |
| 2025-07-25 | 68.41 | $68.11 | 2513 |
| 2025-07-24 | 68.36 | $68.47 | 1246 |
| 2025-07-23 | 68.21 | $68.80 | 1900 |
| 2025-07-22 | 67.97 | $68.11 | 3000 |
| 2025-07-21 | 67.82 | $68.23 | 1.3M |
| 2025-07-18 | 67.62 | $67.69 | 3000 |
| 2025-07-17 | 67.50 | $67.84 | 2800 |
| 2025-07-16 | 67.32 | $67.42 | 2542 |
| 2025-07-15 | 67.20 | $67.21 | 2620 |
| 2025-07-14 | 67.09 | $66.67 | 2000 |
| 2025-07-11 | 67.08 | $66.53 | 2721 |
| 2025-07-10 | 67.09 | $66.77 | 4100 |
| 2025-07-09 | 67.04 | $66.50 | 2339 |
| 2025-07-08 | 67.04 | $66.60 | 2335 |
| 2025-07-07 | 67.00 | $66.11 | 5003 |
| 2025-07-03 | 67.06 | $67.20 | 3500 |
| 2025-07-02 | 66.90 | $66.76 | 3638 |
| 2025-07-01 | 66.79 | $66.57 | 9800 |
| 2025-06-30 | 66.70 | $67.09 | 8700 |
| 2025-06-27 | 66.48 | $66.80 | 5200 |
| 2025-06-26 | 66.27 | $67.07 | 5724 |
| 2025-06-25 | 65.97 | $66.61 | 36807 |
| 2025-06-24 | 65.71 | $66.55 | 3723 |
| 2025-06-23 | 65.42 | $64.90 | 5110 |
| 2025-06-20 | 65.42 | $64.38 | 3943 |
| 2025-06-18 | 65.53 | $64.75 | 1900 |
| 2025-06-17 | 65.57 | $64.79 | 3541 |
| 2025-06-16 | 65.60 | $65.53 | 2344 |
| 2025-06-13 | 65.47 | $64.74 | 2800 |
| 2025-06-12 | 65.48 | $65.89 | 4102 |
| 2025-06-11 | 65.24 | $65.78 | 6823 |
| 2025-06-10 | 64.99 | $66.32 | 5600 |
| 2025-06-09 | 64.56 | $65.20 | 5938 |
| 2025-06-06 | 64.31 | $64.65 | 1538 |
| 2025-06-05 | 64.11 | $64.48 | 4719 |
| 2025-06-04 | 63.92 | $64.17 | 7700 |
| 2025-06-03 | 63.76 | $63.27 | 3815 |
| 2025-06-02 | 63.76 | $63.08 | 6800 |
| 2025-05-30 | 63.78 | $62.75 | 4717 |
| 2025-05-29 | 63.88 | $63.37 | 3500 |
| 2025-05-28 | 63.86 | $63.22 | 6314 |
| 2025-05-27 | 63.85 | $63.64 | 5600 |
| 2025-05-23 | 63.75 | $63.56 | 2400 |
| 2025-05-22 | 63.65 | $63.22 | 5000 |
| 2025-05-21 | 63.59 | $63.56 | 6200 |
| 2025-05-20 | 63.44 | $63.57 | 4232 |
| 2025-05-19 | 63.26 | $63.91 | 640713 |
| 2025-05-16 | 62.97 | $63.53 | 11300 |
| 2025-05-15 | 62.70 | $63.62 | 9900 |
| 2025-05-14 | 62.37 | $63.73 | 16800 |
| 2025-05-13 | 61.96 | $63.38 | 7500 |
| 2025-05-12 | 61.54 | $63.09 | 10146 |
| 2025-05-09 | 61.12 | $61.70 | 4924 |
| 2025-05-08 | 60.92 | $61.38 | 7600 |
| 2025-05-07 | 60.74 | $61.47 | 3711 |
| 2025-05-06 | 60.52 | $62.18 | 9704 |
| 2025-05-05 | 60.11 | $62.33 | 12649 |
| 2025-05-02 | 59.60 | $61.87 | 5501 |
| 2025-05-01 | 59.10 | $60.19 | 5200 |
| 2025-04-30 | 58.88 | $60.20 | 4515 |
| 2025-04-29 | 58.62 | $60.00 | 6043 |
| 2025-04-28 | 58.36 | $59.67 | 5700 |
| 2025-04-25 | 58.13 | $59.69 | 2433 |
| 2025-04-24 | 57.86 | $59.98 | 4308 |
| 2025-04-23 | 57.50 | $59.40 | 3300 |
| 2025-04-22 | 57.20 | $58.67 | 3200 |
| 2025-04-21 | 57.02 | $57.78 | 7800 |
| 2025-04-17 | 57.00 | $58.04 | 4555 |
| 2025-04-16 | 56.93 | $57.65 | 5000 |
| 2025-04-15 | 56.94 | $58.12 | 1906 |
| 2025-04-14 | 56.86 | $58.04 | 6800 |
| 2025-04-11 | 56.80 | $57.35 | 13204 |
| 2025-04-10 | 56.87 | $55.52 | 32436 |
| 2025-04-09 | 57.36 | $56.20 | 45126 |
| 2025-04-08 | 57.79 | $52.86 | 11000 |
| 2025-04-07 | 59.00 | $53.85 | 4842 |
| 2025-04-04 | 60.21 | $55.76 | 655829 |
| 2025-04-03 | 61.20 | $59.61 | 3311 |
| 2025-04-02 | 61.55 | $60.71 | 5200 |
| 2025-04-01 | 61.72 | $60.77 | 3347 |
| 2025-03-31 | 61.91 | $60.79 | 2500 |
| 2025-03-28 | 62.12 | $60.97 | 3000 |
| 2025-03-27 | 62.33 | $62.09 | 2723 |
| 2025-03-26 | 62.32 | $61.77 | 4185 |
| 2025-03-25 | 62.39 | $62.16 | 8315 |
| 2025-03-24 | 62.38 | $62.29 | 7306 |
| 2025-03-21 | 62.33 | $62.10 | 5600 |
| 2025-03-20 | 62.32 | $62.38 | 3700 |
| 2025-03-19 | 62.24 | $62.96 | 4400 |
| 2025-03-18 | 62.03 | $62.76 | 9500 |
| 2025-03-17 | 61.82 | $63.13 | 5400 |
| 2025-03-14 | 61.49 | $62.09 | 3000 |
| 2025-03-13 | 61.33 | $60.97 | 2915 |
| 2025-03-12 | 61.38 | $61.37 | 2530 |
| 2025-03-11 | 61.36 | $61.11 | 12902 |
| 2025-03-10 | 61.38 | $60.42 | 5942 |
| 2025-03-07 | 61.54 | $61.88 | 4328 |
| 2025-03-06 | 61.43 | $61.62 | 2835 |
| 2025-03-05 | 61.34 | $61.92 | 15101 |
| 2025-03-04 | 61.18 | $60.10 | 2600 |
| 2025-03-03 | 61.38 | $59.68 | 26000 |
| 2025-02-28 | 61.69 | $60.17 | 5118 |
| 2025-02-27 | 61.95 | $60.94 | 7900 |
| 2025-02-26 | 62.08 | $62.11 | 11300 |
| 2025-02-25 | 61.99 | $61.62 | 5200 |
| 2025-02-24 | 61.97 | $61.47 | 4000 |
| 2025-02-21 | 61.98 | $62.38 | 8013 |
| 2025-02-20 | 61.80 | $63.01 | 13500 |
| 2025-02-19 | 61.45 | $62.34 | 6241 |
| 2025-02-18 | 61.18 | $62.24 | 4243 |
| 2025-02-14 | 60.88 | $61.85 | 2700 |
| 2025-02-13 | 60.61 | $61.39 | 2000 |
| 2025-02-12 | 60.40 | $61.01 | 3200 |
| 2025-02-11 | 60.23 | $60.73 | 7520 |
| 2025-02-10 | 60.09 | $60.89 | 2324 |
| 2025-02-07 | 59.89 | $60.22 | 4400 |
| 2025-02-06 | 59.80 | $60.32 | 2114 |
| 2025-02-05 | 59.67 | $60.27 | 1923 |
| 2025-02-04 | 59.53 | $60.28 | 3539 |
| 2025-02-03 | 59.37 | $59.35 | 5700 |
| 2025-01-31 | 59.38 | $59.65 | 6803 |
| 2025-01-30 | 59.32 | $60.44 | 5544 |
| 2025-01-29 | 59.10 | $59.52 | 3600 |
| 2025-01-28 | 59.02 | $59.45 | 5927 |
| 2025-01-27 | 58.96 | $59.18 | 4000 |
| 2025-01-24 | 58.94 | $60.13 | 2900 |
| 2025-01-23 | 58.72 | $59.76 | 8400 |
| 2025-01-22 | 58.55 | $59.64 | 3630 |
| 2025-01-21 | 58.37 | $59.69 | 47200 |
| 2025-01-17 | 58.16 | $58.91 | 11300 |
| 2025-01-16 | 58.09 | $58.54 | 5630 |
| 2025-01-15 | 58.08 | $58.52 | 3900 |
| 2025-01-14 | 58.09 | $57.82 | 2327 |
| 2025-01-13 | 58.24 | $57.12 | 3300 |
| 2025-01-10 | 58.58 | $57.51 | 3933 |
| 2025-01-08 | 58.89 | $58.60 | 1512 |
| 2025-01-07 | 59.02 | $58.84 | 2045 |
| 2025-01-06 | 59.13 | $59.24 | 2923 |
| 2025-01-03 | 59.17 | $59.09 | 2400 |
| 2025-01-02 | 59.26 | $58.54 | 3000 |
| 2024-12-31 | 59.48 | $58.76 | 3726 |
| 2024-12-30 | 59.69 | $59.00 | 2612 |
| 2024-12-27 | 59.89 | $59.27 | 4200 |
| 2024-12-26 | 60.06 | $59.95 | 2438 |
| 2024-12-24 | 60.12 | $60.22 | 1900 |
| 2024-12-23 | 60.14 | $60.05 | 5218 |
| 2024-12-20 | 60.20 | $59.77 | 3348 |
| 2024-12-19 | 60.32 | $59.66 | 4000 |
| 2024-12-18 | 60.50 | $59.31 | 2600 |
| 2024-12-17 | 60.77 | $60.63 | 2500 |
| 2024-12-16 | 60.81 | $60.87 | 3500 |
| 2024-12-13 | 60.81 | $61.15 | 2411 |
| 2024-12-12 | 60.75 | $61.10 | 2248 |
| 2024-12-11 | 60.69 | $61.43 | 2600 |
| 2024-12-10 | 60.55 | $61.05 | 1928 |
| 2024-12-09 | 60.47 | $62.09 | 2806 |
| 2024-12-06 | 60.16 | $60.84 | 3648 |
| 2024-12-05 | 60.07 | $60.90 | 1401 |
| 2024-12-04 | 59.95 | $60.61 | 4300 |
| 2024-12-03 | 59.88 | $60.45 | 3018 |
| 2024-12-02 | 59.83 | $60.33 | 1937 |
| 2024-11-29 | 59.81 | $60.09 | 1635 |
| 2024-11-27 | 59.84 | $59.96 | 3226 |
| 2024-11-26 | 59.90 | $59.94 | 3811 |
| 2024-11-25 | 59.98 | $60.32 | 4109 |
| 2024-11-22 | 60.00 | $60.08 | 2125 |
| 2024-11-21 | 60.08 | $60.10 | 6800 |
| 2024-11-20 | 60.18 | $60.24 | 3000 |
| 2024-11-19 | 60.26 | $60.29 | 2616 |
| 2024-11-18 | 60.35 | $60.07 | 8236 |
| 2024-11-15 | 60.50 | $59.37 | 3000 |
| 2024-11-14 | 60.83 | $59.45 | 4500 |
| 2024-11-13 | 61.21 | $59.67 | 4426 |
| 2024-11-12 | 61.60 | $60.13 | 5222 |
| 2024-11-11 | 61.95 | $61.21 | 3400 |
| 2024-11-08 | 62.14 | $61.59 | 4400 |
| 2024-11-07 | 62.28 | $63.18 | 6000 |
| 2024-11-06 | 62.11 | $61.68 | 3340 |
| 2024-11-05 | 62.23 | $62.55 | 2300 |
| 2024-11-04 | 62.19 | $61.76 | 1800 |
| 2024-11-01 | 62.31 | $61.46 | 1605 |
| 2024-10-31 | 62.51 | $61.34 | 2300 |
| 2024-10-30 | 62.77 | $61.71 | 2200 |
| 2024-10-29 | 62.99 | $62.30 | 2701 |
| 2024-10-28 | 63.12 | $62.51 | 5030 |
| 2024-10-25 | 63.23 | $62.32 | 2742 |
| 2024-10-24 | 63.39 | $62.36 | 3432 |
| 2024-10-23 | 63.57 | $62.45 | 4500 |
| 2024-10-22 | 63.76 | $62.88 | 3300 |
| 2024-10-21 | 63.89 | $62.97 | 7324 |
| 2024-10-18 | 64.01 | $63.30 | 4700 |
| 2024-10-17 | 64.08 | $62.79 | 3600 |
| 2024-10-16 | 64.27 | $62.93 | 6444 |
| 2024-10-15 | 64.44 | $62.59 | 2017 |
| 2024-10-14 | 64.72 | $63.93 | 2521 |
| 2024-10-11 | 64.74 | $64.08 | 2849 |
| 2024-10-10 | 64.74 | $63.77 | 1100 |
| 2024-10-09 | 64.79 | $63.69 | 3200 |
| 2024-10-08 | 64.85 | $63.96 | 3709 |
| 2024-10-07 | 64.86 | $65.49 | 4516 |
| 2024-10-04 | 64.55 | $64.97 | 2100 |
| 2024-10-03 | 64.28 | $64.37 | 5200 |
| 2024-10-02 | 64.08 | $65.23 | 3000 |
| 2024-10-01 | 63.67 | $64.10 | 389231 |
| 2024-09-30 | 63.41 | $64.34 | 1600 |
| 2024-09-27 | 63.06 | $65.22 | 742 |
| 2024-09-26 | 62.46 | $65.38 | 2000 |
| 2024-09-25 | 61.73 | $63.21 | 1923 |
| 2024-09-24 | 61.32 | $63.89 | 1400 |
| 2024-09-23 | 60.71 | $61.87 | 5921 |
| 2024-09-20 | 60.42 | $61.27 | 4400 |
| 2024-09-19 | 60.21 | $61.40 | 2618 |
| 2024-09-18 | 59.94 | $60.18 | 4003 |
| 2024-09-17 | 59.87 | $60.31 | 1403 |
| 2024-09-16 | 59.78 | $60.29 | 3035 |
| 2024-09-13 | 59.66 | $60.14 | 1713 |
| 2024-09-12 | 59.57 | $59.72 | 1316 |
| 2024-09-11 | 59.54 | $59.38 | 6400 |
| 2024-09-10 | 59.59 | $58.89 | 1619 |
| 2024-09-09 | 59.74 | $59.00 | 903 |
| 2024-09-06 | 59.90 | $58.54 | 1900 |
| 2024-09-05 | 60.18 | $59.63 | 14644 |
| 2024-09-04 | 60.28 | $59.47 | 2740 |
| 2024-09-03 | 60.42 | $59.51 | 1700 |
| 2024-08-30 | 60.57 | $60.68 | 2000 |
| 2024-08-29 | 60.50 | $60.47 | 1600 |
| 2024-08-28 | 60.46 | $60.45 | 1963 |
| 2024-08-27 | 60.41 | $60.85 | 2600 |
| 2024-08-26 | 60.27 | $60.73 | 4000 |
| 2024-08-23 | 60.14 | $61.31 | 2901 |
| 2024-08-22 | 59.85 | $60.05 | 1800 |
| 2024-08-21 | 59.79 | $60.82 | 2300 |
| 2024-08-20 | 59.55 | $60.56 | 2700 |
| 2024-08-19 | 59.33 | $61.12 | 1900 |
| 2024-08-16 | 58.95 | $60.48 | 2100 |
| 2024-08-15 | 58.65 | $59.83 | 2712 |
| 2024-08-14 | 58.44 | $59.21 | 2000 |
| 2024-08-13 | 58.32 | $59.48 | 2302 |
| 2024-08-12 | 58.14 | $58.89 | 2100 |
| 2024-08-09 | 58.05 | $58.70 | 2422 |
| 2024-08-08 | 58.00 | $58.38 | 1139 |
| 2024-08-07 | 58.00 | $57.13 | 2000 |
| 2024-08-06 | 58.28 | $56.62 | 3100 |
| 2024-08-05 | 58.71 | $56.39 | 5317 |
| 2024-08-02 | 59.27 | $58.17 | 2008 |
| 2024-08-01 | 59.53 | $59.10 | 2100 |
| 2024-07-31 | 59.65 | $60.04 | 1300 |
| 2024-07-30 | 59.59 | $58.84 | 1635 |
| 2024-07-29 | 59.77 | $59.12 | 720 |
| 2024-07-26 | 59.93 | $59.21 | 1900 |
| 2024-07-25 | 60.09 | $58.67 | 2800 |
| 2024-07-24 | 60.39 | $58.86 | 825 |
| 2024-07-23 | 60.70 | $59.64 | 3100 |
| 2024-07-22 | 60.89 | $60.13 | 1300 |
| 2024-07-19 | 61.01 | $59.70 | 1540 |
| 2024-07-18 | 61.24 | $60.26 | 1807 |
| 2024-07-17 | 61.38 | $60.83 | 543 |
| 2024-07-16 | 61.42 | $61.78 | 2420 |
| 2024-07-15 | 61.26 | $61.38 | 44331 |
| 2024-07-12 | 61.16 | $61.98 | 2110 |
| 2024-07-11 | 60.91 | $61.76 | 2502 |
| 2024-07-10 | 60.66 | $61.45 | 3100 |
| 2024-07-09 | 60.43 | $61.06 | 5100 |
| 2024-07-08 | 60.25 | $60.82 | 3543 |
| 2024-07-05 | 60.09 | $60.67 | 2420 |
| 2024-07-03 | 59.93 | $60.36 | 1302 |
| 2024-07-02 | 59.81 | $59.63 | 2721 |
| 2024-07-01 | 59.82 | $59.43 | 743 |
| 2024-06-28 | 59.88 | $59.81 | 2303 |
| 2024-06-27 | 59.86 | $59.65 | 1700 |
| 2024-06-26 | 59.87 | $59.64 | 1800 |
| 2024-06-25 | 59.89 | $59.73 | 1500 |
| 2024-06-24 | 59.88 | $59.92 | 941 |
| 2024-06-21 | 59.83 | $59.90 | 2609 |
| 2024-06-20 | 59.78 | $60.14 | 44600 |
| 2024-06-18 | 59.67 | $60.26 | 1600 |
| 2024-06-17 | 59.51 | $59.84 | 2200 |
| 2024-06-14 | 59.41 | $59.48 | 3200 |
| 2024-06-13 | 59.38 | $59.40 | 1300 |
| 2024-06-12 | 59.35 | $59.46 | 2513 |
| 2024-06-11 | 59.30 | $58.92 | 2538 |
| 2024-06-10 | 59.36 | $59.26 | 1446 |
| 2024-06-07 | 59.36 | $58.81 | 1600 |
| 2024-06-06 | 59.45 | $59.46 | 2530 |
| 2024-06-05 | 59.41 | $59.03 | 1800 |
| 2024-06-04 | 59.46 | $58.25 | 3308 |
| 2024-06-03 | 59.67 | $59.04 | 1300 |
| 2024-05-31 | 59.76 | $58.30 | 3100 |
| 2024-05-30 | 60.01 | $58.84 | 1926 |
| 2024-05-29 | 60.18 | $58.98 | 1804 |
| 2024-05-28 | 60.34 | $59.83 | 1600 |
| 2024-05-24 | 60.35 | $59.96 | 525 |
| 2024-05-23 | 60.33 | $59.77 | 525 |
| 2024-05-22 | 60.34 | $60.08 | 1800 |
| 2024-05-21 | 60.27 | $60.28 | 1514 |
| 2024-05-20 | 60.15 | $60.70 | 2139 |
| 2024-05-17 | 59.92 | $60.90 | 4400 |
| 2024-05-16 | 59.60 | $60.61 | 2821 |
| 2024-05-15 | 59.29 | $60.31 | 1800 |
| 2024-05-14 | 58.98 | $59.69 | 1000 |
| 2024-05-13 | 58.75 | $59.37 | 2745 |
| 2024-05-10 | 58.55 | $58.96 | 1800 |
| 2024-05-09 | 58.40 | $58.84 | 1900 |
| 2024-05-08 | 58.25 | $58.70 | 2223 |
| 2024-05-07 | 58.10 | $58.73 | 914 |
| 2024-05-06 | 57.91 | $59.05 | 2147 |
| 2024-05-03 | 57.63 | $59.06 | 1200 |
| 2024-05-02 | 57.30 | $58.61 | 2242 |
| 2024-05-01 | 57.01 | $57.23 | 1200 |
| 2024-04-30 | 56.96 | $57.01 | 1637 |
| 2024-04-29 | 56.95 | $57.89 | 71424 |
| 2024-04-26 | 56.76 | $57.25 | 69622 |
| 2024-04-25 | 56.67 | $57.04 | 1818 |
| 2024-04-24 | 56.61 | $56.95 | 1837 |
| 2024-04-23 | 56.56 | $56.74 | 1900 |
| 2024-04-22 | 56.55 | $56.27 | 2727 |
| 2024-04-19 | 56.64 | $55.71 | 2404 |
| 2024-04-18 | 56.86 | $55.95 | 1900 |
| 2024-04-17 | 57.07 | $55.75 | 1800 |
| 2024-04-16 | 57.35 | $55.78 | 3000 |
| 2024-04-15 | 57.67 | $56.44 | 2700 |
| 2024-04-12 | 57.90 | $56.81 | 2000 |
| 2024-04-11 | 58.09 | $58.10 | 5800 |
| 2024-04-10 | 58.04 | $57.68 | 2100 |
| 2024-04-09 | 58.06 | $58.44 | 3000 |
| 2024-04-08 | 57.92 | $58.00 | 10141 |
| 2024-04-05 | 57.86 | $57.70 | 1728 |
| 2024-04-04 | 57.84 | $57.60 | 2500 |
| 2024-04-03 | 57.83 | $57.87 | 2141 |
| 2024-04-02 | 57.77 | $57.74 | 2700 |
| 2024-04-01 | 57.72 | $57.66 | 10900 |
| 2024-03-28 | 57.68 | $57.62 | 1400 |
| 2024-03-27 | 57.64 | $57.39 | 3537 |
| 2024-03-26 | 57.63 | $57.29 | 1600 |
| 2024-03-25 | 57.64 | $57.34 | 9300 |
| 2024-03-22 | 57.64 | $57.33 | 2334 |
| 2024-03-21 | 57.64 | $57.66 | 1700 |
| 2024-03-20 | 57.56 | $57.54 | 2400 |
| 2024-03-19 | 57.50 | $56.99 | 2121 |
| 2024-03-18 | 57.54 | $57.22 | 1100 |
| 2024-03-15 | 57.53 | $57.07 | 2215 |
| 2024-03-14 | 57.54 | $57.42 | 2134 |
| 2024-03-13 | 57.48 | $57.68 | 3434 |
| 2024-03-12 | 57.36 | $57.95 | 500 |
| 2024-03-11 | 57.15 | $57.38 | 1521 |
| 2024-03-08 | 57.02 | $57.27 | 2210 |
| 2024-03-07 | 56.89 | $57.36 | 2600 |
| 2024-03-06 | 56.72 | $57.00 | 3500 |
| 2024-03-05 | 56.60 | $56.19 | 1300 |
| 2024-03-04 | 56.62 | $56.65 | 3935 |
| 2024-03-01 | 56.55 | $56.74 | 6000 |
| 2024-02-29 | 56.44 | $56.08 | 2518 |
| 2024-02-28 | 56.45 | $55.97 | 1019 |
| 2024-02-27 | 56.48 | $56.72 | 2301 |
| 2024-02-26 | 56.35 | $56.54 | 3437 |
| 2024-02-23 | 56.24 | $56.83 | 1700 |
| 2024-02-22 | 56.05 | $56.82 | 2414 |
| 2024-02-21 | 55.82 | $56.28 | 1927 |
| 2024-02-20 | 55.67 | $56.20 | 1700 |
| 2024-02-16 | 55.50 | $56.04 | 4800 |
| 2024-02-15 | 55.35 | $55.87 | 1700 |
| 2024-02-14 | 55.20 | $55.69 | 2343 |
| 2024-02-13 | 55.06 | $54.82 | 2920 |
| 2024-02-12 | 55.09 | $55.87 | 2600 |
| 2024-02-09 | 54.89 | $55.51 | 1846 |
| 2024-02-08 | 54.74 | $55.31 | 2600 |
| 2024-02-07 | 54.61 | $55.54 | 1637 |
| 2024-02-06 | 54.41 | $55.45 | 3942 |
| 2024-02-05 | 54.19 | $54.34 | 1325 |
| 2024-02-02 | 54.17 | $54.22 | 1500 |
| 2024-02-01 | 54.18 | $54.39 | 11437 |
| 2024-01-31 | 54.15 | $53.87 | 2500 |
| 2024-01-30 | 54.23 | $54.19 | 2900 |
| 2024-01-29 | 54.25 | $54.65 | 2200 |
| 2024-01-26 | 54.18 | $54.56 | 2549 |
| 2024-01-25 | 54.12 | $54.44 | 1900 |
| 2024-01-24 | 54.08 | $54.43 | 2800 |
| 2024-01-23 | 54.03 | $53.83 | 5100 |
| 2024-01-22 | 54.10 | $53.40 | 16508 |
| 2024-01-19 | 54.28 | $53.89 | 2600 |
| 2024-01-18 | 54.38 | $53.35 | 2200 |
| 2024-01-17 | 54.61 | $52.92 | 1700 |
| 2024-01-16 | 54.97 | $53.74 | 3928 |
| 2024-01-12 | 55.22 | $54.97 | 1600 |
| 2024-01-11 | 55.25 | $54.72 | 2320 |
| 2024-01-10 | 55.33 | $54.48 | 3700 |
| 2024-01-09 | 55.47 | $54.56 | 4838 |
| 2024-01-08 | 55.62 | $55.31 | 2114 |
| 2024-01-05 | 55.63 | $55.20 | 2000 |
| 2024-01-04 | 55.66 | $54.98 | 6300 |
| 2024-01-03 | 55.74 | $55.19 | 1612 |
| 2024-01-02 | 55.78 | $55.48 | 3000 |
| 2023-12-29 | 55.77 | $56.13 | 5600 |
| 2023-12-28 | 55.62 | $56.09 | 5207 |
| 2023-12-27 | 55.44 | $55.63 | 2911 |
| 2023-12-26 | 55.33 | $55.67 | 1804 |
| 2023-12-22 | 55.19 | $55.23 | 6500 |
| 2023-12-21 | 55.11 | $55.46 | 3300 |
| 2023-12-20 | 54.98 | $54.47 | 8300 |
| 2023-12-19 | 55.02 | $55.47 | 3600 |
| 2023-12-18 | 54.86 | $55.06 | 12102 |
| 2023-12-15 | 54.76 | $55.18 | 2546 |
| 2023-12-14 | 54.61 | $55.38 | 1300 |
| 2023-12-13 | 54.39 | $54.60 | 1612 |
| 2023-12-12 | 54.30 | $54.12 | 5231 |
| 2023-12-11 | 54.30 | $54.10 | 2343 |
| 2023-12-08 | 54.29 | $53.81 | 815 |
| 2023-12-07 | 54.35 | $54.00 | 2511 |
| 2023-12-06 | 54.37 | $53.75 | 3800 |
| 2023-12-05 | 54.44 | $53.80 | 2100 |
| 2023-12-04 | 54.51 | $54.08 | 3313 |
| 2023-12-01 | 54.53 | $54.64 | 1800 |
| 2023-11-30 | 54.43 | $54.47 | 4300 |
| 2023-11-29 | 54.35 | $54.26 | 2901 |
| 2023-11-28 | 54.29 | $54.58 | 3200 |
| 2023-11-27 | 54.16 | $54.12 | 1138 |
| 2023-11-24 | 54.09 | $54.31 | 1136 |
| 2023-11-22 | 53.97 | $54.22 | 900 |
| 2023-11-21 | 53.85 | $54.33 | 2600 |
| 2023-11-20 | 53.69 | $54.71 | 1900 |
| 2023-11-17 | 53.41 | $54.06 | 2100 |
| 2023-11-16 | 53.22 | $54.05 | 3100 |
| 2023-11-15 | 53.00 | $54.58 | 1923 |
| 2023-11-14 | 52.64 | $54.16 | 3223 |
| 2023-11-13 | 52.30 | $52.87 | 1248 |
| 2023-11-10 | 52.18 | $52.82 | 2300 |
| 2023-11-09 | 52.05 | $52.39 | 4400 |
| 2023-11-08 | 51.99 | $52.87 | 4000 |
| 2023-11-07 | 51.82 | $53.24 | 1240 |
| 2023-11-06 | 51.55 | $53.42 | 7211 |
| 2023-11-03 | 51.20 | $53.11 | 1130 |
| 2023-11-02 | 50.86 | $52.08 | 1600 |
| 2023-11-01 | 50.69 | $51.17 | 2000 |
| 2023-10-31 | 50.69 | $50.67 | 1201 |
| 2023-10-30 | 50.80 | $51.05 | 1500 |
| 2023-10-27 | 50.85 | $50.50 | 1600 |
| 2023-10-26 | 51.03 | $50.58 | 2300 |
| 2023-10-25 | 51.22 | $50.93 | 2500 |
| 2023-10-24 | 51.38 | $51.60 | 2821 |
| 2023-10-23 | 51.43 | $50.96 | 1800 |
| 2023-10-20 | 51.62 | $50.92 | 3449 |
| 2023-10-19 | 51.86 | $51.52 | 1428 |
| 2023-10-18 | 52.02 | $51.72 | 1927 |
| 2023-10-17 | 52.16 | $52.52 | 3632 |
| 2023-10-16 | 52.16 | $52.67 | 17600 |
| 2023-10-13 | 52.14 | $52.16 | 3928 |
| 2023-10-12 | 52.22 | $52.42 | 2929 |
| 2023-10-11 | 52.26 | $53.09 | 3328 |
| 2023-10-10 | 52.18 | $52.78 | 69239 |
| 2023-10-09 | 52.15 | $52.30 | 75800 |
| 2023-10-06 | 52.22 | $52.54 | 1500 |
| 2023-10-05 | 52.26 | $51.76 | 2600 |
| 2023-10-04 | 52.47 | $51.55 | 3411 |
| 2023-10-03 | 52.77 | $51.63 | 6500 |
| 2023-10-02 | 53.10 | $52.37 | 1608 |
| 2023-09-29 | 53.34 | $53.10 | 2346 |
| 2023-09-28 | 53.46 | $53.09 | 2500 |
| 2023-09-27 | 53.61 | $52.97 | 9925 |
| 2023-09-26 | 53.81 | $52.96 | 1226 |
| 2023-09-25 | 54.05 | $53.69 | 300 |
| 2023-09-22 | 54.18 | $53.94 | 1200 |
| 2023-09-21 | 54.27 | $53.34 | 1900 |
| 2023-09-20 | 54.51 | $54.27 | 1024 |
| 2023-09-19 | 54.60 | $54.51 | 2335 |
| 2023-09-18 | 54.65 | $54.78 | 3400 |
| 2023-09-15 | 54.65 | $54.91 | 1916 |
| 2023-09-14 | 54.63 | $55.06 | 2338 |
| 2023-09-13 | 54.57 | $54.75 | 2429 |
| 2023-09-12 | 54.57 | $54.82 | 949 |
| 2023-09-11 | 54.56 | $54.96 | 1909 |
| 2023-09-08 | 54.52 | $54.30 | 2106 |
| 2023-09-07 | 54.61 | $54.22 | 2521 |
| 2023-09-06 | 54.74 | $54.84 | 1907 |
| 2023-09-05 | 54.76 | $55.16 | 1101 |
| 2023-09-01 | 54.71 | $55.50 | 1113 |
| 2023-08-31 | 54.59 | $54.82 | 1100 |
| 2023-08-30 | 54.60 | $55.37 | 2200 |
| 2023-08-29 | 54.50 | $55.58 | 1300 |
| 2023-08-28 | 54.34 | $54.93 | 600 |
| 2023-08-25 | 54.29 | $54.34 | 2900 |
| 2023-08-24 | 54.37 | $54.35 | 6900 |
| 2023-08-23 | 54.45 | $54.65 | 800 |
| 2023-08-22 | 54.50 | $53.84 | 1516 |
| 2023-08-21 | 54.72 | $53.90 | 1617 |
| 2023-08-18 | 54.98 | $53.74 | 700 |
| 2023-08-17 | 55.31 | $54.15 | 2348 |
| 2023-08-16 | 55.61 | $54.00 | 1400 |
| 2023-08-15 | 55.99 | $54.47 | 2600 |
| 2023-08-14 | 56.34 | $55.00 | 1600 |
| 2023-08-11 | 56.64 | $55.34 | 826 |
| 2023-08-10 | 56.90 | $56.15 | 4015 |
| 2023-08-09 | 57.04 | $56.11 | 3500 |
| 2023-08-08 | 57.21 | $56.04 | 1828 |
| 2023-08-07 | 57.42 | $56.70 | 2200 |
| 2023-08-04 | 57.52 | $56.68 | 1210 |
| 2023-08-03 | 57.64 | $56.81 | 1046 |
| 2023-08-02 | 57.74 | $56.60 | 1436 |
| 2023-08-01 | 57.91 | $57.91 | 1521 |
| 2023-07-31 | 57.82 | $58.64 | 800 |
| 2023-07-28 | 57.55 | $58.50 | 1500 |
| 2023-07-27 | 57.27 | $57.14 | 3900 |
| 2023-07-26 | 57.23 | $57.90 | 5340 |
| 2023-07-25 | 57.01 | $57.61 | 1345 |
| 2023-07-24 | 56.83 | $57.11 | 2008 |
| 2023-07-21 | 56.71 | $56.37 | 937 |
| 2023-07-20 | 56.72 | $56.47 | 1245 |
| 2023-07-19 | 56.72 | $56.88 | 1400 |
| 2023-07-18 | 56.62 | $56.95 | 800 |
| 2023-07-17 | 56.50 | $57.27 | 1202 |
| 2023-07-14 | 56.28 | $57.20 | 2500 |
| 2023-07-13 | 56.04 | $57.52 | 6800 |
| 2023-07-12 | 55.69 | $56.89 | 1800 |
| 2023-07-11 | 55.41 | $55.73 | 3300 |
| 2023-07-10 | 55.34 | $55.28 | 196418 |
| 2023-07-07 | 55.35 | $54.85 | 3000 |
| 2023-07-06 | 55.45 | $54.25 | 2515 |
| 2023-07-05 | 55.69 | $55.33 | 3000 |
| 2023-07-03 | 55.74 | $55.66 | 800 |
| 2023-06-30 | 55.73 | $55.50 | 1900 |
| 2023-06-29 | 55.75 | $55.03 | 1200 |
| 2023-06-28 | 55.87 | $55.35 | 2000 |
| 2023-06-27 | 55.94 | $55.70 | 2900 |
| 2023-06-26 | 55.95 | $55.06 | 2300 |
| 2023-06-23 | 56.09 | $54.92 | 2000 |
| 2023-06-22 | 56.28 | $55.69 | 2200 |
| 2023-06-21 | 56.33 | $55.82 | 3000 |
| 2023-06-20 | 56.37 | $56.07 | 1100 |
| 2023-06-16 | 56.35 | $57.17 | 1900 |
| 2023-06-15 | 56.09 | $57.31 | 1500 |
| 2023-06-14 | 55.75 | $56.82 | 2000 |
| 2023-06-13 | 55.47 | $56.45 | 1800 |
| 2023-06-12 | 55.21 | $55.95 | 1500 |
| 2023-06-09 | 55.01 | $55.83 | 1800 |
| 2023-06-08 | 54.81 | $55.62 | 2000 |
| 2023-06-07 | 54.62 | $55.19 | 1300 |
| 2023-06-06 | 54.48 | $55.46 | 2100 |
| 2023-06-05 | 54.27 | $54.99 | 4600 |
| 2023-06-02 | 54.12 | $55.10 | 2500 |
| 2023-06-01 | 53.93 | $54.18 | 4200 |
| 2023-05-31 | 53.90 | $53.38 | 1800 |
| 2023-05-30 | 54.03 | $53.79 | 2300 |
| 2023-05-26 | 54.10 | $54.39 | 3500 |
| 2023-05-25 | 54.06 | $53.45 | 3500 |
| 2023-05-24 | 54.21 | $53.51 | 27366 |
| 2023-05-23 | 54.37 | $53.97 | 2000 |
| 2023-05-22 | 54.46 | $54.80 | 5700 |
| 2023-05-19 | 54.39 | $54.37 | 1500 |
| 2023-05-18 | 54.39 | $54.32 | 1700 |
| 2023-05-17 | 54.41 | $54.54 | 2100 |
| 2023-05-16 | 54.39 | $54.27 | 44300 |
| 2023-05-15 | 54.42 | $54.81 | 3300 |
| 2023-05-12 | 54.34 | $53.82 | 1300 |
| 2023-05-11 | 54.46 | $54.38 | 1800 |
| 2023-05-10 | 54.48 | $54.63 | 2600 |
| 2023-05-09 | 54.45 | $54.64 | 1400 |
| 2023-05-08 | 54.41 | $54.95 | 1800 |
| 2023-05-05 | 54.31 | $54.91 | 4600 |
| 2023-05-04 | 54.19 | $54.28 | 1900 |
| 2023-05-03 | 54.19 | $53.79 | 2400 |
| 2023-05-02 | 54.29 | $53.87 | 1300 |
| 2023-05-01 | 54.39 | $54.40 | 700 |
| 2023-04-28 | 54.40 | $54.54 | 3000 |
| 2023-04-27 | 54.38 | $54.33 | 1500 |
| 2023-04-26 | 54.40 | $53.61 | 2200 |
| 2023-04-25 | 54.58 | $53.25 | 1000 |
| 2023-04-24 | 54.86 | $54.22 | 900 |
| 2023-04-21 | 54.99 | $54.36 | 1000 |
| 2023-04-20 | 55.10 | $54.80 | 2000 |
| 2023-04-19 | 55.13 | $54.84 | 1100 |
| 2023-04-18 | 55.16 | $55.39 | 5800 |
| 2023-04-17 | 55.08 | $55.46 | 1500 |
| 2023-04-14 | 54.97 | $55.18 | 1200 |
| 2023-04-13 | 54.90 | $55.56 | 6900 |
| 2023-04-12 | 54.74 | $54.76 | 2900 |
| 2023-04-11 | 54.72 | $55.16 | 11300 |
| 2023-04-10 | 54.61 | $54.99 | 247000 |
| 2023-04-06 | 54.51 | $54.81 | 2400 |
| 2023-04-05 | 54.44 | $54.63 | 1400 |
| 2023-04-04 | 54.40 | $55.03 | 6600 |
| 2023-04-03 | 54.27 | $55.07 | 1700 |
| 2023-03-31 | 54.10 | $55.26 | 800 |
| 2023-03-30 | 53.87 | $55.26 | 3226 |
| 2023-03-29 | 53.60 | $54.74 | 1013 |
| 2023-03-28 | 53.41 | $54.56 | 1226 |
| 2023-03-27 | 53.22 | $53.82 | 1800 |
| 2023-03-24 | 53.16 | $54.11 | 1046 |
| 2023-03-23 | 53.03 | $54.31 | 4200 |
| 2023-03-22 | 52.84 | $53.57 | 2701 |
| 2023-03-21 | 52.79 | $53.33 | 1200 |
| 2023-03-20 | 52.78 | $52.88 | 1340 |
| 2023-03-17 | 52.87 | $52.75 | 1100 |
| 2023-03-16 | 53.01 | $53.01 | 2939 |
| 2023-03-15 | 53.12 | $52.08 | 7600 |
| 2023-03-14 | 53.46 | $53.13 | 3019 |
| 2023-03-13 | 53.62 | $53.09 | 5400 |
| 2023-03-10 | 53.83 | $52.93 | 3926 |
| 2023-03-09 | 54.12 | $53.19 | 5905 |
| 2023-03-08 | 54.39 | $54.46 | 4600 |
| 2023-03-07 | 54.45 | $54.30 | 3105 |
| 2023-03-06 | 54.55 | $55.09 | 2200 |
| 2023-03-03 | 54.51 | $55.20 | 8400 |
| 2023-03-02 | 54.44 | $54.69 | 4040 |
| 2023-03-01 | 54.47 | $54.52 | 8100 |
| 2023-02-28 | 54.54 | $53.43 | 2608 |
| 2023-02-27 | 54.86 | $53.72 | 3500 |
| 2023-02-24 | 55.18 | $53.39 | 2102 |
| 2023-02-23 | 55.62 | $54.70 | 14527 |
| 2023-02-22 | 55.85 | $54.40 | 13548 |
| 2023-02-21 | 56.19 | $54.70 | 9000 |
| 2023-02-17 | 56.52 | $55.46 | 7209 |
| 2023-02-16 | 56.74 | $55.93 | 4106 |
| 2023-02-15 | 56.90 | $55.88 | 3500 |
| 2023-02-14 | 57.09 | $56.40 | 400 |
| 2023-02-13 | 57.20 | $56.50 | 2737 |
| 2023-02-10 | 57.31 | $56.05 | 7400 |
| 2023-02-09 | 57.53 | $56.50 | 5410 |
| 2023-02-08 | 57.68 | $56.29 | 1100 |
| 2023-02-07 | 57.90 | $56.39 | 4407 |
| 2023-02-06 | 58.13 | $56.08 | 3400 |
| 2023-02-03 | 58.46 | $56.90 | 7300 |
| 2023-02-02 | 58.66 | $57.84 | 9000 |
| 2023-02-01 | 58.68 | $58.19 | 993200 |
| 2023-01-31 | 58.63 | $57.52 | 100 |
| 2023-01-30 | 58.71 | $57.73 | 800 |
| 2023-01-27 | 58.74 | $58.78 | 1310 |
| 2023-01-26 | 58.55 | $59.14 | 100 |
| 2023-01-25 | 58.24 | $58.59 | 402 |
| 2023-01-24 | 57.99 | $58.57 | 101 |
| 2023-01-23 | 57.70 | $58.51 | 1500 |
| 2023-01-20 | 57.36 | $58.10 | 800 |
| 2023-01-19 | 57.05 | $57.30 | 3218 |
| 2023-01-18 | 56.85 | $56.81 | 700 |
| 2023-01-17 | 56.71 | $57.25 | 600 |
| 2023-01-13 | 56.45 | $57.53 | 1300 |
| 2023-01-12 | 56.08 | $57.09 | 108 |
| 2023-01-11 | 55.74 | $56.81 | 100 |
| 2023-01-10 | 55.40 | $56.58 | 79042 |
| 2023-01-09 | 55.05 | $56.43 | 900 |
| 2023-01-06 | 54.67 | $55.98 | 8200 |
| 2023-01-05 | 54.31 | $54.94 | 500 |
| 2023-01-04 | 54.12 | $55.16 | 414 |
| 2023-01-03 | 53.84 | $53.63 | 500 |
| 2022-12-30 | 53.84 | $53.28 | 5300 |
| 2022-12-29 | 53.92 | $53.90 | 1448 |
| 2022-12-28 | 53.87 | $53.09 | 1600 |
| 2022-12-27 | 53.98 | $53.97 | 1232 |
| 2022-12-23 | 53.92 | $53.16 | 200 |
| 2022-12-22 | 54.01 | $53.21 | 18300 |
| 2022-12-21 | 54.11 | $53.65 | 528 |
| 2022-12-20 | 54.13 | $53.29 | 534 |
| 2022-12-19 | 54.23 | $53.29 | 3613 |
| 2022-12-16 | 54.33 | $53.20 | 2200 |
| 2022-12-15 | 54.46 | $53.05 | 200 |
| 2022-12-14 | 54.64 | $54.33 | 238 |
| 2022-12-13 | 54.58 | $54.31 | 2700 |
| 2022-12-12 | 54.50 | $53.88 | 300 |
| 2022-12-09 | 54.49 | $54.14 | 112 |
| 2022-12-08 | 54.42 | $54.41 | 243 |
| 2022-12-07 | 54.27 | $53.86 | 100 |
| 2022-12-06 | 54.21 | $54.15 | 1020 |
| 2022-12-05 | 54.07 | $54.23 | 1034 |
| 2022-12-02 | 53.88 | $54.89 | 1318 |
| 2022-12-01 | 53.52 | $54.65 | 2517 |
| 2022-11-30 | 53.14 | $54.98 | 1700 |
| 2022-11-29 | 52.62 | $53.23 | 800 |
| 2022-11-28 | 52.39 | $52.09 | 34300 |
| 2022-11-25 | 52.35 | $52.29 | 600 |
| 2022-11-23 | 52.26 | $52.49 | 700 |
| 2022-11-22 | 52.10 | $52.03 | 2523 |
| 2022-11-21 | 52.01 | $51.91 | 21500 |
| 2022-11-18 | 51.93 | $52.55 | 1234 |
| 2022-11-17 | 51.69 | $52.93 | 400 |
| 2022-11-16 | 51.34 | $52.76 | 9133 |
| 2022-11-15 | 50.95 | $53.64 | 2807 |
| 2022-11-14 | 50.32 | $52.51 | 840 |
| 2022-11-11 | 49.82 | $52.84 | 100 |
| 2022-11-10 | 49.16 | $51.51 | 12731 |
| 2022-11-09 | 48.69 | $49.68 | 1600 |
| 2022-11-08 | 48.52 | $50.63 | 215 |
| 2022-11-07 | 48.14 | $50.19 | 400 |
| 2022-11-04 | 47.78 | $50.23 | 245 |
| 2022-11-03 | 47.37 | $48.20 | 900 |
| 2022-11-02 | 47.33 | $47.94 | 4700 |
| 2022-11-01 | 47.33 | $48.40 | 328 |
| 2022-10-31 | 47.25 | $47.54 | 1100 |
| 2022-10-28 | 47.35 | $47.66 | 100 |
| 2022-10-27 | 47.45 | $47.94 | 309 |
| 2022-10-26 | 47.51 | $48.34 | 721 |
| 2022-10-25 | 47.50 | $47.59 | 145 |
| 2022-10-24 | 47.66 | $47.19 | 2900 |
| 2022-10-21 | 47.94 | $49.03 | 600 |
| 2022-10-20 | 47.88 | $48.39 | 2300 |
| 2022-10-19 | 47.96 | $47.95 | 1000 |
| 2022-10-18 | 48.15 | $48.82 | 1428 |
| 2022-10-17 | 48.20 | $48.84 | 310 |
| 2022-10-14 | 48.27 | $47.62 | 5600 |
| 2022-10-13 | 48.61 | $48.48 | 2146 |
| 2022-10-12 | 48.84 | $48.24 | 1400 |
| 2022-10-11 | 49.16 | $48.26 | 1615 |
| 2022-10-10 | 49.54 | $49.05 | 3000 |
| 2022-10-07 | 49.82 | $49.64 | 806 |
| 2022-10-06 | 50.04 | $50.75 | 600 |
| 2022-10-05 | 50.06 | $51.04 | 934 |
| 2022-10-04 | 50.04 | $50.98 | 100 |
| 2022-10-03 | 50.03 | $49.43 | 2200 |
| 2022-09-30 | 50.36 | $49.24 | 233 |
| 2022-09-29 | 50.79 | $49.46 | 2400 |
| 2022-09-28 | 51.26 | $50.59 | 900 |
| 2022-09-27 | 51.57 | $50.08 | 1006 |
| 2022-09-26 | 52.04 | $50.29 | 500 |
| 2022-09-23 | 52.55 | $50.80 | 747 |
| 2022-09-22 | 53.05 | $52.04 | 2100 |
| 2022-09-21 | 53.37 | $52.31 | 1100 |
| 2022-09-20 | 53.68 | $53.16 | 1620 |
| 2022-09-19 | 53.88 | $53.50 | 2400 |
| 2022-09-16 | 54.03 | $53.21 | 1000 |
| 2022-09-15 | 54.28 | $53.71 | 15106 |
| 2022-09-14 | 54.46 | $54.24 | 1100 |
| 2022-09-13 | 54.57 | $53.96 | 814 |
| 2022-09-12 | 54.75 | $55.52 | 406 |
| 2022-09-09 | 54.64 | $54.80 | 100 |
| 2022-09-08 | 54.66 | $53.95 | 3037 |
| 2022-09-07 | 54.87 | $54.20 | 100 |
| 2022-09-06 | 55.06 | $53.78 | 9735 |
| 2022-09-02 | 55.37 | $54.31 | 5637 |
| 2022-09-01 | 55.62 | $54.85 | 200 |
| 2022-08-31 | 55.80 | $55.36 | 8715 |
| 2022-08-30 | 55.91 | $55.07 | 4200 |
| 2022-08-29 | 56.09 | $55.69 | 532 |
| 2022-08-26 | 56.17 | $55.97 | 100 |
| 2022-08-25 | 56.20 | $56.78 | 700 |
| 2022-08-24 | 56.06 | $55.69 | 204 |
| 2022-08-23 | 56.14 | $55.59 | 1200 |
| 2022-08-22 | 56.24 | $55.32 | 407 |
| 2022-08-19 | 56.42 | $55.76 | 341 |
| 2022-08-18 | 56.54 | $56.39 | 5501 |
| 2022-08-17 | 56.53 | $56.87 | 900 |
| 2022-08-16 | 56.43 | $57.10 | 740 |
| 2022-08-15 | 56.26 | $57.06 | 4300 |
| 2022-08-12 | 56.06 | $57.31 | 739 |
| 2022-08-11 | 55.79 | $56.73 | 1600 |
| 2022-08-10 | 55.59 | $56.51 | 15927 |
| 2022-08-09 | 55.40 | $55.80 | 23301 |
| 2022-08-08 | 55.34 | $55.99 | 1900 |
| 2022-08-05 | 55.23 | $55.83 | 1725 |
| 2022-08-04 | 55.13 | $55.87 | 100 |
| 2022-08-03 | 55.02 | $55.40 | 500 |
| 2022-08-02 | 54.98 | $55.10 | 13612 |
| 2022-08-01 | 55.01 | $55.37 | 2644 |
| 2022-07-29 | 54.98 | $55.70 | 615 |
| 2022-07-28 | 54.89 | $56.07 | 2205 |
| 2022-07-27 | 54.70 | $55.71 | 13644 |
| 2022-07-26 | 54.56 | $54.94 | 11300 |
| 2022-07-25 | 54.57 | $55.39 | 2700 |
| 2022-07-22 | 54.49 | $55.15 | 2225 |
| 2022-07-21 | 54.46 | $55.62 | 345 |
| 2022-07-20 | 54.32 | $54.96 | 8100 |
| 2022-07-19 | 54.31 | $55.24 | 800 |
| 2022-07-18 | 54.24 | $54.38 | 200 |
| 2022-07-15 | 54.35 | $54.03 | 449 |
| 2022-07-14 | 54.56 | $53.63 | 1828 |
| 2022-07-13 | 54.89 | $54.17 | 6000 |
| 2022-07-12 | 55.17 | $54.31 | 1100 |
| 2022-07-11 | 55.47 | $54.50 | 12801 |
| 2022-07-08 | 55.78 | $56.11 | 1848 |
| 2022-07-07 | 55.81 | $56.07 | 13446 |
| 2022-07-06 | 55.85 | $54.90 | 3702 |
| 2022-07-05 | 56.16 | $54.64 | 4207 |
| 2022-07-01 | 56.58 | $55.75 | 838 |
| 2022-06-30 | 56.83 | $56.72 | 1713 |
| 2022-06-29 | 56.92 | $56.96 | 4900 |
| 2022-06-28 | 56.98 | $57.26 | 1540 |
| 2022-06-27 | 56.98 | $57.57 | 8800 |
| 2022-06-24 | 56.93 | $57.50 | 1200 |
| 2022-06-23 | 56.89 | $56.30 | 917 |
| 2022-06-22 | 57.10 | $56.21 | 4000 |
| 2022-06-21 | 57.36 | $57.13 | 7712 |
| 2022-06-17 | 57.48 | $56.31 | 11500 |
| 2022-06-16 | 57.79 | $56.08 | 3131 |
| 2022-06-15 | 58.20 | $57.87 | 800 |
| 2022-06-14 | 58.30 | $57.07 | 300 |
| 2022-06-13 | 58.59 | $56.26 | 3219 |
| 2022-06-10 | 59.09 | $58.36 | 719 |
| 2022-06-09 | 59.24 | $59.00 | 800 |
| 2022-06-08 | 59.27 | $60.40 | 36526 |
| 2022-06-07 | 59.01 | $60.10 | 600 |
| 2022-06-06 | 58.77 | $59.85 | 1620 |
| 2022-06-03 | 58.55 | $59.51 | 800 |
| 2022-06-02 | 58.36 | $60.53 | 1002 |
| 2022-06-01 | 57.93 | $59.51 | 18300 |
| 2022-05-31 | 57.65 | $60.00 | 100 |
| 2022-05-27 | 57.22 | $59.10 | 334 |
| 2022-05-26 | 56.92 | $58.36 | 1927 |
| 2022-05-25 | 56.73 | $57.56 | 3140 |
| 2022-05-24 | 56.68 | $57.19 | 819 |
| 2022-05-23 | 56.72 | $58.21 | 5600 |
| 2022-05-20 | 56.55 | $57.78 | 1030 |
| 2022-05-19 | 56.45 | $57.59 | 3600 |
| 2022-05-18 | 56.39 | $56.74 | 15736 |
| 2022-05-17 | 56.50 | $58.10 | 1811 |
| 2022-05-16 | 56.36 | $56.68 | 3620 |
| 2022-05-13 | 56.50 | $56.96 | 715 |
| 2022-05-12 | 56.62 | $55.47 | 2735 |
| 2022-05-11 | 57.08 | $55.86 | 4402 |
| 2022-05-10 | 57.55 | $56.21 | 6349 |
| 2022-05-09 | 58.02 | $56.01 | 3800 |
| 2022-05-06 | 58.62 | $57.61 | 11700 |
| 2022-05-05 | 58.99 | $58.34 | 730 |
| 2022-05-04 | 59.27 | $60.61 | 403 |
| 2022-05-03 | 59.12 | $59.94 | 1006 |
| 2022-05-02 | 59.10 | $59.50 | 505 |
| 2022-04-29 | 59.18 | $59.52 | 8000 |
| 2022-04-28 | 59.27 | $59.24 | 135 |
| 2022-04-27 | 59.45 | $58.53 | 21600 |
| 2022-04-26 | 59.81 | $57.84 | 1603 |
| 2022-04-25 | 60.38 | $58.93 | 22700 |
| 2022-04-22 | 60.82 | $59.39 | 1200 |
| 2022-04-21 | 61.25 | $59.90 | 200 |
| 2022-04-20 | 61.63 | $60.92 | 2600 |
| 2022-04-19 | 61.88 | $61.31 | 1442 |
| 2022-04-18 | 62.08 | $61.53 | 910 |
| 2022-04-14 | 62.27 | $61.68 | 2727 |
| 2022-04-13 | 62.46 | $62.59 | 5000 |
| 2022-04-12 | 62.50 | $61.76 | 4944 |
| 2022-04-11 | 62.72 | $61.92 | 2300 |
| 2022-04-08 | 62.94 | $62.61 | 2137 |
| 2022-04-07 | 63.06 | $62.69 | 25030 |
| 2022-04-06 | 63.18 | $63.14 | 200 |
| 2022-04-05 | 63.22 | $63.77 | 1031 |
| 2022-04-04 | 63.15 | $65.13 | 4300 |
| 2022-04-01 | 62.78 | $63.86 | 300 |
| 2022-03-31 | 62.62 | $63.22 | 326 |
| 2022-03-30 | 62.57 | $64.09 | 1100 |
| 2022-03-29 | 62.34 | $64.34 | 200 |
| 2022-03-28 | 62.02 | $63.30 | 2315 |
| 2022-03-25 | 61.87 | $62.98 | 2108 |
| 2022-03-24 | 61.78 | $63.51 | 1900 |
| 2022-03-23 | 61.57 | $63.27 | 800 |
| 2022-03-22 | 61.38 | $63.67 | 12900 |
| 2022-03-21 | 61.09 | $62.56 | 1705 |
| 2022-03-18 | 60.99 | $63.81 | 219 |
| 2022-03-17 | 60.63 | $62.74 | 900 |
| 2022-03-16 | 60.45 | $63.15 | 3900 |
| 2022-03-15 | 60.17 | $58.32 | 7427 |
| 2022-03-14 | 60.87 | $58.30 | 6543 |
| 2022-03-11 | 61.71 | $59.64 | 5200 |
| 2022-03-10 | 62.41 | $61.04 | 2000 |
| 2022-03-09 | 62.94 | $62.25 | 39903 |
| 2022-03-08 | 63.32 | $60.66 | 4417 |
| 2022-03-07 | 64.10 | $60.34 | 20200 |
| 2022-03-04 | 65.08 | $62.52 | 8200 |
| 2022-03-03 | 65.77 | $63.97 | 12323 |
| 2022-03-02 | 66.27 | $64.88 | 8900 |
| 2022-03-01 | 66.67 | $64.96 | 20842 |
| 2022-02-28 | 67.11 | $65.81 | 16326 |
| 2022-02-25 | 67.45 | $66.43 | 15500 |
| 2022-02-24 | 67.72 | $65.20 | 300 |
| 2022-02-23 | 68.29 | $66.57 | 1814 |
| 2022-02-22 | 68.67 | $67.35 | 1200 |
| 2022-02-18 | 68.94 | $68.45 | 404 |
| 2022-02-17 | 69.03 | $69.08 | 1822 |
| 2022-02-16 | 68.99 | $69.95 | 1106 |
| 2022-02-15 | 68.76 | $69.43 | 100 |
| 2022-02-14 | 68.61 | $68.10 | 819 |
| 2022-02-11 | 68.71 | $68.56 | 100 |
| 2022-02-10 | 68.73 | $69.55 | 100 |
| 2022-02-09 | 68.54 | $69.95 | 700 |
| 2022-02-08 | 68.24 | $68.84 | 145 |
| 2022-02-07 | 68.12 | $68.17 | 343 |
| 2022-02-04 | 68.13 | $68.31 | 100 |
| 2022-02-03 | 68.11 | $68.06 | 800 |
| 2022-02-02 | 68.14 | $68.94 | 1141 |
| 2022-02-01 | 67.99 | $69.03 | 800 |
| 2022-01-31 | 67.80 | $68.70 | 830 |
| 2022-01-28 | 67.65 | $66.50 | 19600 |
| 2022-01-27 | 67.94 | $66.26 | 1300 |
| 2022-01-26 | 68.33 | $66.92 | 76300 |
| 2022-01-25 | 68.64 | $67.59 | 631 |
| 2022-01-24 | 68.87 | $67.51 | 2728 |
| 2022-01-21 | 69.15 | $68.56 | 200 |
| 2022-01-20 | 69.25 | $69.44 | 100 |
| 2022-01-19 | 69.18 | $69.15 | 2702 |
| 2022-01-18 | 69.15 | $68.79 | 237 |
| 2022-01-14 | 69.20 | $69.97 | 600 |
| 2022-01-13 | 69.01 | $69.99 | 1800 |
| 2022-01-12 | 68.78 | $71.04 | 1800 |
| 2022-01-11 | 68.29 | $69.95 | 420 |
| 2022-01-10 | 67.95 | $68.41 | 300 |
| 2022-01-07 | 67.88 | $68.38 | 2300 |
| 2022-01-06 | 67.82 | $67.67 | 1500 |
| 2022-01-05 | 67.89 | $67.43 | 4334 |
| 2022-01-04 | 68.02 | $68.47 | 14123 |
| 2022-01-03 | 67.96 | $68.66 | 5900 |
| 2021-12-31 | 67.86 | $68.21 | 4202 |
| 2021-12-30 | 67.83 | $68.55 | 610 |
| 2021-12-29 | 67.73 | $67.74 | 3200 |
| 2021-12-28 | 67.79 | $68.35 | 541 |
| 2021-12-27 | 67.73 | $68.63 | 33609 |
| 2021-12-23 | 67.60 | $68.47 | 23107 |
| 2021-12-22 | 67.50 | $68.19 | 18000 |
| 2021-12-21 | 67.44 | $67.65 | 16806 |
| 2021-12-20 | 67.49 | $66.36 | 6716 |
| 2021-12-17 | 67.82 | $67.46 | 1100 |
| 2021-12-16 | 67.98 | $67.84 | 700 |
| 2021-12-15 | 68.08 | $67.73 | 2200 |
| 2021-12-14 | 68.24 | $68.02 | 518 |
| 2021-12-13 | 68.35 | $68.03 | 300 |
| 2021-12-10 | 68.49 | $69.11 | 6600 |
| 2021-12-09 | 68.43 | $69.12 | 5119 |
| 2021-12-08 | 68.36 | $69.42 | 900 |
| 2021-12-07 | 68.22 | $69.08 | 833 |
| 2021-12-06 | 68.13 | $67.99 | 1514 |
| 2021-12-03 | 68.27 | $67.49 | 1000 |
| 2021-12-02 | 68.53 | $68.56 | 1900 |
| 2021-12-01 | 68.62 | $67.62 | 100 |
| 2021-11-30 | 68.92 | $67.39 | 1500 |
| 2021-11-29 | 69.33 | $67.64 | 105 |
| 2021-11-26 | 69.75 | $67.35 | 100 |
| 2021-11-24 | 70.30 | $69.62 | 200 |
| 2021-11-23 | 70.46 | $69.72 | 3712 |
| 2021-11-22 | 70.63 | $69.74 | 100 |
| 2021-11-19 | 70.82 | $70.18 | 844 |
| 2021-11-18 | 70.95 | $70.27 | 100 |
| 2021-11-17 | 71.08 | $71.14 | 117 |
| 2021-11-16 | 71.04 | $71.52 | 100 |
| 2021-11-15 | 70.92 | $71.44 | 700 |
| 2021-11-12 | 70.80 | $71.61 | 300 |
| 2021-11-11 | 70.62 | $71.43 | 100 |
| 2021-11-10 | 70.45 | $70.25 | 2515 |
| 2021-11-09 | 70.51 | $70.40 | 2033 |
| 2021-11-08 | 70.54 | $70.76 | 210 |
| 2021-11-05 | 70.50 | $70.00 | 100 |
| 2021-11-04 | 70.61 | $70.14 | 100 |
| 2021-11-03 | 70.71 | $70.35 | 3000 |
| 2021-11-02 | 70.79 | $69.98 | 132 |
| 2021-11-01 | 70.95 | $70.61 | 200 |
| 2021-10-29 | 71.00 | $69.91 | 909 |
| 2021-10-28 | 71.22 | $71.07 | 400 |
| 2021-10-27 | 71.22 | $70.96 | 32345 |
| 2021-10-26 | 71.24 | $71.58 | 100 |
| 2021-10-25 | 71.13 | $71.94 | 200 |
| 2021-10-22 | 70.93 | $71.53 | 114 |
| 2021-10-21 | 70.78 | $71.62 | 100 |
| 2021-10-20 | 70.58 | $72.09 | 100 |
| 2021-10-19 | 70.26 | $72.10 | 100 |
| 2021-10-18 | 69.88 | $71.12 | 100 |
| 2021-10-15 | 69.65 | $71.31 | 100 |
| 2021-10-14 | 69.35 | $70.52 | 100 |
| 2021-10-13 | 69.16 | $70.26 | 100 |
| 2021-10-12 | 69.01 | $69.26 | 2400 |
| 2021-10-11 | 69.04 | $69.64 | 100 |
| 2021-10-08 | 69.01 | $69.74 | 800 |
| 2021-10-07 | 68.95 | $69.56 | 6130 |
| 2021-10-06 | 68.93 | $68.21 | 3800 |
| 2021-10-05 | 69.19 | $68.62 | 1800 |
| 2021-10-04 | 69.42 | $68.06 | 19500 |
| 2021-10-01 | 69.80 | $69.16 | 55000 |
| 2021-09-30 | 70.02 | $69.74 | 38434 |
| 2021-09-29 | 70.15 | $69.28 | 503 |
| 2021-09-28 | 70.41 | $69.79 | 219 |
| 2021-09-27 | 70.60 | $70.79 | 100 |
| 2021-09-24 | 70.62 | $70.18 | — |
| 2021-09-23 | 70.77 | $70.88 | 1628 |
| 2021-09-22 | 70.79 | $70.36 | 1323 |
| 2021-09-21 | 70.94 | $69.53 | 400 |
| 2021-09-20 | 71.29 | $68.93 | 1716 |
| 2021-09-17 | 71.82 | $70.97 | 200 |
| 2021-09-16 | 72.00 | $71.18 | 200 |
| 2021-09-15 | 72.17 | $71.95 | 100 |
| 2021-09-14 | 72.21 | $71.92 | 113 |
| 2021-09-13 | 72.26 | $72.62 | 600 |
| 2021-09-10 | 72.16 | $72.39 | — |
| 2021-09-09 | 72.10 | $72.41 | 600 |
| 2021-09-08 | 72.03 | $72.69 | 600 |
| 2021-09-07 | 71.88 | $73.72 | 700 |
| 2021-09-03 | 71.50 | $73.29 | — |
| 2021-09-02 | 71.14 | $72.81 | 100 |
| 2021-09-01 | 70.83 | $73.21 | 800 |
| 2021-08-31 | 70.39 | $72.41 | 800 |
| 2021-08-30 | 70.05 | $71.27 | 1100 |
| 2021-08-27 | 69.90 | $71.15 | 100 |
| 2021-08-26 | 69.76 | $70.30 | 100 |
| 2021-08-25 | 69.78 | $71.06 | 100 |
| 2021-08-24 | 69.66 | $71.01 | 200 |
| 2021-08-23 | 69.53 | $69.36 | 600 |
| 2021-08-20 | 69.73 | $68.34 | 810 |
| 2021-08-19 | 70.20 | $68.32 | 7307 |
| 2021-08-18 | 70.74 | $69.90 | 1300 |
| 2021-08-17 | 71.05 | $69.76 | 20600 |
| 2021-08-16 | 71.45 | $71.08 | 15741 |
| 2021-08-13 | 71.64 | $71.72 | 621 |
| 2021-08-12 | 71.72 | $71.91 | 415 |
| 2021-08-11 | 71.79 | $72.60 | 600 |
| 2021-08-10 | 71.73 | $72.43 | 100 |
| 2021-08-09 | 71.70 | $72.29 | 100 |
| 2021-08-06 | 71.70 | $71.88 | 1300 |
| 2021-08-05 | 71.79 | $72.53 | 214 |
| 2021-08-04 | 71.77 | $72.76 | 415 |
| 2021-08-03 | 71.70 | $72.23 | 700 |
| 2021-08-02 | 71.74 | $71.98 | 700 |
| 2021-07-30 | 71.84 | $71.44 | 700 |
| 2021-07-29 | 72.09 | $72.29 | 343 |
| 2021-07-28 | 72.20 | $71.92 | 1127 |
| 2021-07-27 | 72.42 | $69.95 | 2209 |
| 2021-07-26 | 73.10 | $71.34 | 100 |
| 2021-07-23 | 73.60 | $73.04 | 126 |
| 2021-07-22 | 73.82 | $74.10 | 500 |
| 2021-07-21 | 73.87 | $73.78 | 1600 |
| 2021-07-20 | 73.99 | $73.46 | 900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
88.51
2026-07-17
Close Price
$86.97
Vol: 400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.37
Average
63.48
Maximum
97.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 88.51 | $86.97 | 400 |
| 2026-07-16 | 89.48 | $88.62 | 2600 |
| 2026-07-15 | 90.16 | $90.36 | 1409 |
| 2026-07-14 | 90.47 | $90.63 | 1647 |
| 2026-07-13 | 90.78 | $89.11 | 1500 |
| 2026-07-10 | 91.67 | $92.47 | 1504 |
| 2026-07-09 | 91.70 | $92.24 | 3315 |
| 2026-07-08 | 91.82 | $91.58 | 1600 |
| 2026-07-07 | 92.20 | $90.65 | 3100 |
| 2026-07-06 | 92.97 | $93.24 | 2212 |
| 2026-07-02 | 93.10 | $90.73 | 3200 |
| 2026-07-01 | 94.06 | $92.15 | 2702 |
| 2026-06-30 | 94.79 | $95.32 | 2101 |
| 2026-06-29 | 94.66 | $93.71 | 2800 |
| 2026-06-26 | 95.02 | $93.70 | 3100 |
| 2026-06-25 | 95.45 | $94.58 | 4201 |
| 2026-06-24 | 95.69 | $94.13 | 1626 |
| 2026-06-23 | 96.11 | $93.56 | 3038 |
| 2026-06-22 | 96.79 | $98.87 | 4148 |
| 2026-06-18 | 95.92 | $98.56 | 3100 |
| 2026-06-17 | 94.94 | $95.60 | 2319 |
| 2026-06-16 | 94.67 | $95.47 | 4200 |
| 2026-06-15 | 94.38 | $97.43 | 1700 |
| 2026-06-12 | 93.39 | $94.49 | 900 |
| 2026-06-11 | 93.12 | $93.80 | 1848 |
| 2026-06-10 | 93.00 | $90.24 | 2100 |
| 2026-06-09 | 93.99 | $91.68 | 1218 |
| 2026-06-08 | 94.72 | $91.38 | 2862 |
| 2026-06-05 | 95.69 | $89.75 | 2501 |
| 2026-06-04 | 97.37 | $96.23 | 1500 |
| 2026-06-03 | 97.33 | $97.51 | 1110 |
| 2026-06-02 | 96.84 | $98.45 | 1920 |
| 2026-06-01 | 95.91 | $97.53 | 3100 |
| 2026-05-29 | 95.03 | $96.11 | 800 |
| 2026-05-28 | 94.39 | $95.81 | 1224 |
| 2026-05-27 | 93.67 | $94.56 | 2500 |
| 2026-05-26 | 93.17 | $94.90 | 2700 |
| 2026-05-22 | 92.43 | $91.55 | 1600 |
| 2026-05-21 | 92.56 | $91.95 | 1700 |
| 2026-05-20 | 92.59 | $91.18 | 1400 |
| 2026-05-19 | 92.83 | $89.66 | 2500 |
| 2026-05-18 | 93.59 | $90.78 | 1400 |
| 2026-05-15 | 94.13 | $90.76 | 1600 |
| 2026-05-14 | 94.75 | $93.75 | 1900 |
| 2026-05-13 | 94.52 | $94.02 | 700 |
| 2026-05-12 | 94.10 | $91.81 | 3108 |
| 2026-05-11 | 94.25 | $94.38 | 2637 |
| 2026-05-08 | 93.57 | $94.60 | 1525 |
| 2026-05-07 | 92.61 | $92.60 | 2400 |
| 2026-05-06 | 92.04 | $93.93 | 1900 |
| 2026-05-05 | 90.89 | $91.30 | 1400 |
| 2026-05-04 | 90.27 | $89.66 | 1000 |
| 2026-05-01 | 90.00 | $89.24 | 2300 |
| 2026-04-30 | 89.76 | $89.46 | 1000 |
| 2026-04-29 | 89.37 | $87.58 | 1527 |
| 2026-04-28 | 89.45 | $88.09 | 700 |
| 2026-04-27 | 89.35 | $89.04 | 1400 |
| 2026-04-24 | 88.88 | $88.92 | 1733 |
| 2026-04-23 | 88.31 | $86.75 | 2908 |
| 2026-04-22 | 88.26 | $88.11 | 1116 |
| 2026-04-21 | 87.73 | $86.68 | 2323 |
| 2026-04-20 | 87.50 | $87.81 | 1200 |
| 2026-04-17 | 86.82 | $88.38 | 4000 |
| 2026-04-16 | 85.78 | $87.24 | 1533 |
| 2026-04-15 | 84.84 | $86.85 | 700 |
| 2026-04-14 | 83.79 | $86.53 | 3600 |
| 2026-04-13 | 82.60 | $85.18 | 1040 |
| 2026-04-10 | 81.55 | $84.30 | 3200 |
| 2026-04-09 | 80.55 | $83.54 | 2300 |
| 2026-04-08 | 79.57 | $83.93 | 2337 |
| 2026-04-07 | 78.27 | $79.91 | 1547 |
| 2026-04-06 | 77.96 | $79.57 | 3413 |
| 2026-04-02 | 77.72 | $78.96 | 2800 |
| 2026-04-01 | 77.64 | $79.82 | 846 |
| 2026-03-31 | 77.29 | $79.23 | 3200 |
| 2026-03-30 | 77.08 | $76.46 | 1400 |
| 2026-03-27 | 77.74 | $77.23 | 2327 |
| 2026-03-26 | 78.32 | $77.68 | 1616 |
| 2026-03-25 | 78.91 | $80.22 | 1100 |
| 2026-03-24 | 78.85 | $78.85 | 3300 |
| 2026-03-23 | 79.24 | $80.21 | 4143 |
| 2026-03-20 | 79.31 | $77.98 | 2201 |
| 2026-03-19 | 80.12 | $80.49 | 4132 |
| 2026-03-18 | 80.33 | $80.61 | 2313 |
| 2026-03-17 | 80.57 | $82.13 | 4323 |
| 2026-03-16 | 80.40 | $81.76 | 2100 |
| 2026-03-13 | 80.33 | $79.63 | 2116 |
| 2026-03-12 | 80.94 | $79.39 | 1200 |
| 2026-03-11 | 81.77 | $81.97 | 1521 |
| 2026-03-10 | 81.99 | $81.37 | 4246 |
| 2026-03-09 | 82.46 | $81.43 | 5100 |
| 2026-03-06 | 83.01 | $80.15 | 3200 |
| 2026-03-05 | 84.10 | $80.58 | 2400 |
| 2026-03-04 | 85.29 | $82.53 | 4900 |
| 2026-03-03 | 86.11 | $81.50 | 5537 |
| 2026-03-02 | 87.42 | $85.89 | 1800 |
| 2026-02-27 | 87.60 | $87.00 | 3848 |
| 2026-02-26 | 87.43 | $87.15 | 3640 |
| 2026-02-25 | 87.15 | $87.99 | 3642 |
| 2026-02-24 | 86.50 | $87.18 | 5000 |
| 2026-02-23 | 85.95 | $85.60 | 2700 |
| 2026-02-20 | 85.74 | $86.41 | 4900 |
| 2026-02-19 | 85.21 | $84.72 | 4425 |
| 2026-02-18 | 85.07 | $84.99 | 4100 |
| 2026-02-17 | 84.78 | $84.43 | 4814 |
| 2026-02-13 | 84.58 | $84.71 | 7331 |
| 2026-02-12 | 84.22 | $84.48 | 7541 |
| 2026-02-11 | 83.83 | $84.89 | 3100 |
| 2026-02-10 | 83.19 | $83.34 | 4200 |
| 2026-02-09 | 82.89 | $83.89 | 154500 |
| 2026-02-06 | 82.32 | $82.24 | 2200 |
| 2026-02-05 | 82.13 | $80.30 | 2612 |
| 2026-02-04 | 82.49 | $80.89 | 3700 |
| 2026-02-03 | 82.72 | $81.69 | 1300 |
| 2026-02-02 | 82.72 | $81.48 | 1800 |
| 2026-01-30 | 82.75 | $81.26 | 1500 |
| 2026-01-29 | 82.83 | $82.64 | 336 |
| 2026-01-28 | 82.46 | $83.27 | 3700 |
| 2026-01-27 | 81.77 | $82.55 | 900 |
| 2026-01-26 | 81.13 | $81.13 | 1534 |
| 2026-01-23 | 80.77 | $81.06 | 1218 |
| 2026-01-22 | 80.33 | $80.54 | 920 |
| 2026-01-21 | 79.92 | $79.66 | 831 |
| 2026-01-20 | 79.69 | $78.63 | 2412 |
| 2026-01-16 | 79.70 | $79.24 | 1300 |
| 2026-01-15 | 79.50 | $79.34 | 1100 |
| 2026-01-14 | 79.19 | $79.09 | 1348 |
| 2026-01-13 | 78.87 | $78.77 | 2200 |
| 2026-01-12 | 78.56 | $79.20 | 1337 |
| 2026-01-09 | 78.02 | $78.14 | 1900 |
| 2026-01-08 | 77.67 | $77.88 | 3000 |
| 2026-01-07 | 77.31 | $77.82 | 1100 |
| 2026-01-06 | 76.87 | $78.38 | 1700 |
| 2026-01-05 | 76.14 | $77.77 | 1500 |
| 2026-01-02 | 75.42 | $76.82 | 2038 |
| 2025-12-31 | 74.85 | $74.87 | 835 |
| 2025-12-30 | 74.76 | $75.14 | 1422 |
| 2025-12-29 | 74.56 | $74.77 | 1000 |
| 2025-12-26 | 74.43 | $75.28 | 622 |
| 2025-12-24 | 74.10 | $74.88 | 900 |
| 2025-12-23 | 73.83 | $74.49 | 3203 |
| 2025-12-22 | 73.62 | $74.44 | 3502 |
| 2025-12-19 | 73.39 | $73.93 | 1121 |
| 2025-12-18 | 73.27 | $73.18 | 3069 |
| 2025-12-17 | 73.36 | $72.52 | 3100 |
| 2025-12-16 | 73.69 | $73.06 | 1600 |
| 2025-12-15 | 73.92 | $73.59 | 1836 |
| 2025-12-12 | 74.03 | $73.68 | 2300 |
| 2025-12-11 | 74.14 | $74.57 | 2100 |
| 2025-12-10 | 73.99 | $74.94 | 1104 |
| 2025-12-09 | 73.69 | $74.09 | 2146 |
| 2025-12-08 | 73.59 | $74.26 | 1231 |
| 2025-12-05 | 73.43 | $74.26 | 1038 |
| 2025-12-04 | 73.23 | $73.79 | 8600 |
| 2025-12-03 | 73.14 | $73.71 | 900 |
| 2025-12-02 | 73.06 | $73.77 | 2348 |
| 2025-12-01 | 72.96 | $73.67 | 1639 |
| 2025-11-28 | 72.87 | $73.74 | 2142 |
| 2025-11-26 | 72.75 | $73.47 | 645 |
| 2025-11-25 | 72.71 | $72.97 | 1310 |
| 2025-11-24 | 72.82 | $72.80 | 4200 |
| 2025-11-21 | 73.02 | $72.15 | 1246 |
| 2025-11-20 | 73.48 | $72.28 | 3920 |
| 2025-11-19 | 74.00 | $73.19 | 2134 |
| 2025-11-18 | 74.36 | $73.71 | 2700 |
| 2025-11-17 | 74.63 | $73.78 | 2119 |
| 2025-11-14 | 74.94 | $74.44 | 1200 |
| 2025-11-13 | 75.11 | $74.58 | 3840 |
| 2025-11-12 | 75.26 | $75.23 | 708 |
| 2025-11-11 | 75.24 | $75.45 | 1100 |
| 2025-11-10 | 75.14 | $75.41 | 900 |
| 2025-11-07 | 75.02 | $74.14 | 1700 |
| 2025-11-06 | 75.27 | $74.41 | 1525 |
| 2025-11-05 | 75.49 | $75.03 | 1200 |
| 2025-11-04 | 75.54 | $74.41 | 2420 |
| 2025-11-03 | 75.80 | $75.67 | 2329 |
| 2025-10-31 | 75.70 | $75.16 | 17543 |
| 2025-10-30 | 75.73 | $75.49 | 11900 |
| 2025-10-29 | 75.64 | $76.28 | 7100 |
| 2025-10-28 | 75.27 | $75.95 | 1100 |
| 2025-10-27 | 74.91 | $76.07 | 2901 |
| 2025-10-24 | 74.42 | $75.12 | 1200 |
| 2025-10-23 | 74.12 | $74.62 | 1507 |
| 2025-10-22 | 73.91 | $73.94 | 1818 |
| 2025-10-21 | 73.85 | $74.11 | 8648 |
| 2025-10-20 | 73.73 | $74.77 | 1446 |
| 2025-10-17 | 73.36 | $73.83 | 1200 |
| 2025-10-16 | 73.21 | $73.83 | 2135 |
| 2025-10-15 | 73.02 | $73.33 | 4700 |
| 2025-10-14 | 72.94 | $72.17 | 2019 |
| 2025-10-13 | 73.21 | $72.81 | 1912 |
| 2025-10-10 | 73.33 | $70.78 | 2604 |
| 2025-10-09 | 74.12 | $73.45 | 1900 |
| 2025-10-08 | 74.22 | $74.09 | 900 |
| 2025-10-07 | 74.13 | $73.68 | 1500 |
| 2025-10-06 | 74.13 | $74.19 | 4000 |
| 2025-10-03 | 73.96 | $73.82 | 2700 |
| 2025-10-02 | 73.85 | $73.60 | 3227 |
| 2025-10-01 | 73.77 | $73.32 | 1300 |
| 2025-09-30 | 73.75 | $73.46 | 2100 |
| 2025-09-29 | 73.66 | $73.06 | 1902 |
| 2025-09-26 | 73.67 | $72.42 | 3500 |
| 2025-09-25 | 73.86 | $72.75 | 1200 |
| 2025-09-24 | 73.97 | $73.15 | 9900 |
| 2025-09-23 | 73.95 | $73.19 | 2919 |
| 2025-09-22 | 73.89 | $73.73 | 2530 |
| 2025-09-19 | 73.62 | $73.38 | 737 |
| 2025-09-18 | 73.39 | $73.81 | 1502 |
| 2025-09-17 | 72.94 | $73.75 | 2400 |
| 2025-09-16 | 72.38 | $73.40 | 3200 |
| 2025-09-15 | 71.80 | $72.65 | 2400 |
| 2025-09-12 | 71.31 | $72.14 | 2100 |
| 2025-09-11 | 70.86 | $72.27 | 938 |
| 2025-09-10 | 70.26 | $71.13 | 1300 |
| 2025-09-09 | 69.88 | $70.67 | 7100 |
| 2025-09-08 | 69.55 | $70.26 | 74330 |
| 2025-09-05 | 69.28 | $69.62 | 600 |
| 2025-09-04 | 69.14 | $68.79 | 1812 |
| 2025-09-03 | 69.23 | $69.10 | 1801 |
| 2025-09-02 | 69.24 | $68.80 | 1607 |
| 2025-08-29 | 69.34 | $68.92 | 800 |
| 2025-08-28 | 69.42 | $69.31 | 700 |
| 2025-08-27 | 69.39 | $69.05 | 704 |
| 2025-08-26 | 69.43 | $69.45 | 2500 |
| 2025-08-25 | 69.33 | $69.58 | 900 |
| 2025-08-22 | 69.17 | $69.82 | 1913 |
| 2025-08-21 | 68.89 | $68.55 | 1131 |
| 2025-08-20 | 68.95 | $68.64 | 1200 |
| 2025-08-19 | 68.98 | $68.75 | 1500 |
| 2025-08-18 | 68.97 | $69.28 | 1400 |
| 2025-08-15 | 68.79 | $68.92 | 1246 |
| 2025-08-14 | 68.67 | $68.81 | 2400 |
| 2025-08-13 | 68.56 | $69.59 | 2615 |
| 2025-08-12 | 68.16 | $68.84 | 810 |
| 2025-08-11 | 67.92 | $67.90 | 2000 |
| 2025-08-08 | 67.91 | $68.39 | 1421 |
| 2025-08-07 | 67.74 | $68.48 | 935 |
| 2025-08-06 | 67.51 | $67.75 | 1708 |
| 2025-08-05 | 67.45 | $67.52 | 3000 |
| 2025-08-04 | 67.45 | $67.16 | 2940 |
| 2025-08-01 | 67.57 | $66.55 | 1700 |
| 2025-07-31 | 67.90 | $67.03 | 2700 |
| 2025-07-30 | 68.14 | $67.42 | 1100 |
| 2025-07-29 | 68.31 | $67.84 | 12912 |
| 2025-07-28 | 68.37 | $67.83 | 10900 |
| 2025-07-25 | 68.43 | $68.11 | 2513 |
| 2025-07-24 | 68.41 | $68.47 | 1246 |
| 2025-07-23 | 68.26 | $68.80 | 1900 |
| 2025-07-22 | 67.95 | $68.11 | 3000 |
| 2025-07-21 | 67.79 | $68.23 | 1.3M |
| 2025-07-18 | 67.55 | $67.69 | 3000 |
| 2025-07-17 | 67.41 | $67.84 | 2800 |
| 2025-07-16 | 67.19 | $67.42 | 2542 |
| 2025-07-15 | 67.04 | $67.21 | 2620 |
| 2025-07-14 | 66.91 | $66.67 | 2000 |
| 2025-07-11 | 66.93 | $66.53 | 2721 |
| 2025-07-10 | 66.98 | $66.77 | 4100 |
| 2025-07-09 | 66.95 | $66.50 | 2339 |
| 2025-07-08 | 66.99 | $66.60 | 2335 |
| 2025-07-07 | 67.00 | $66.11 | 5003 |
| 2025-07-03 | 67.16 | $67.20 | 3500 |
| 2025-07-02 | 66.99 | $66.76 | 3638 |
| 2025-07-01 | 66.90 | $66.57 | 9800 |
| 2025-06-30 | 66.85 | $67.09 | 8700 |
| 2025-06-27 | 66.60 | $66.80 | 5200 |
| 2025-06-26 | 66.37 | $67.07 | 5724 |
| 2025-06-25 | 66.00 | $66.61 | 36807 |
| 2025-06-24 | 65.67 | $66.55 | 3723 |
| 2025-06-23 | 65.29 | $64.90 | 5110 |
| 2025-06-20 | 65.33 | $64.38 | 3943 |
| 2025-06-18 | 65.54 | $64.75 | 1900 |
| 2025-06-17 | 65.66 | $64.79 | 3541 |
| 2025-06-16 | 65.78 | $65.53 | 2344 |
| 2025-06-13 | 65.68 | $64.74 | 2800 |
| 2025-06-12 | 65.79 | $65.89 | 4102 |
| 2025-06-11 | 65.55 | $65.78 | 6823 |
| 2025-06-10 | 65.26 | $66.32 | 5600 |
| 2025-06-09 | 64.73 | $65.20 | 5938 |
| 2025-06-06 | 64.42 | $64.65 | 1538 |
| 2025-06-05 | 64.21 | $64.48 | 4719 |
| 2025-06-04 | 63.99 | $64.17 | 7700 |
| 2025-06-03 | 63.80 | $63.27 | 3815 |
| 2025-06-02 | 63.86 | $63.08 | 6800 |
| 2025-05-30 | 63.97 | $62.75 | 4717 |
| 2025-05-29 | 64.19 | $63.37 | 3500 |
| 2025-05-28 | 64.25 | $63.22 | 6314 |
| 2025-05-27 | 64.36 | $63.64 | 5600 |
| 2025-05-23 | 64.34 | $63.56 | 2400 |
| 2025-05-22 | 64.31 | $63.22 | 5000 |
| 2025-05-21 | 64.37 | $63.56 | 6200 |
| 2025-05-20 | 64.30 | $63.57 | 4232 |
| 2025-05-19 | 64.20 | $63.91 | 640713 |
| 2025-05-16 | 63.94 | $63.53 | 11300 |
| 2025-05-15 | 63.72 | $63.62 | 9900 |
| 2025-05-14 | 63.40 | $63.73 | 16800 |
| 2025-05-13 | 62.95 | $63.38 | 7500 |
| 2025-05-12 | 62.49 | $63.09 | 10146 |
| 2025-05-09 | 62.00 | $61.70 | 4924 |
| 2025-05-08 | 61.83 | $61.38 | 7600 |
| 2025-05-07 | 61.70 | $61.47 | 3711 |
| 2025-05-06 | 61.50 | $62.18 | 9704 |
| 2025-05-05 | 61.02 | $62.33 | 12649 |
| 2025-05-02 | 60.37 | $61.87 | 5501 |
| 2025-05-01 | 59.71 | $60.19 | 5200 |
| 2025-04-30 | 59.44 | $60.20 | 4515 |
| 2025-04-29 | 59.10 | $60.00 | 6043 |
| 2025-04-28 | 58.75 | $59.67 | 5700 |
| 2025-04-25 | 58.42 | $59.69 | 2433 |
| 2025-04-24 | 58.02 | $59.98 | 4308 |
| 2025-04-23 | 57.45 | $59.40 | 3300 |
| 2025-04-22 | 56.95 | $58.67 | 3200 |
| 2025-04-21 | 56.59 | $57.78 | 7800 |
| 2025-04-17 | 56.44 | $58.04 | 4555 |
| 2025-04-16 | 56.20 | $57.65 | 5000 |
| 2025-04-15 | 56.06 | $58.12 | 1906 |
| 2025-04-14 | 55.76 | $58.04 | 6800 |
| 2025-04-11 | 55.46 | $57.35 | 13204 |
| 2025-04-10 | 55.34 | $55.52 | 32436 |
| 2025-04-09 | 55.80 | $56.20 | 45126 |
| 2025-04-08 | 56.19 | $52.86 | 11000 |
| 2025-04-07 | 57.76 | $53.85 | 4842 |
| 2025-04-04 | 59.37 | $55.76 | 655829 |
| 2025-04-03 | 60.75 | $59.61 | 3311 |
| 2025-04-02 | 61.22 | $60.71 | 5200 |
| 2025-04-01 | 61.44 | $60.77 | 3347 |
| 2025-03-31 | 61.70 | $60.79 | 2500 |
| 2025-03-28 | 62.01 | $60.97 | 3000 |
| 2025-03-27 | 62.32 | $62.09 | 2723 |
| 2025-03-26 | 62.34 | $61.77 | 4185 |
| 2025-03-25 | 62.47 | $62.16 | 8315 |
| 2025-03-24 | 62.49 | $62.29 | 7306 |
| 2025-03-21 | 62.47 | $62.10 | 5600 |
| 2025-03-20 | 62.49 | $62.38 | 3700 |
| 2025-03-19 | 62.43 | $62.96 | 4400 |
| 2025-03-18 | 62.15 | $62.76 | 9500 |
| 2025-03-17 | 61.88 | $63.13 | 5400 |
| 2025-03-14 | 61.42 | $62.09 | 3000 |
| 2025-03-13 | 61.19 | $60.97 | 2915 |
| 2025-03-12 | 61.27 | $61.37 | 2530 |
| 2025-03-11 | 61.23 | $61.11 | 12902 |
| 2025-03-10 | 61.26 | $60.42 | 5942 |
| 2025-03-07 | 61.52 | $61.88 | 4328 |
| 2025-03-06 | 61.36 | $61.62 | 2835 |
| 2025-03-05 | 61.25 | $61.92 | 15101 |
| 2025-03-04 | 61.02 | $60.10 | 2600 |
| 2025-03-03 | 61.31 | $59.68 | 26000 |
| 2025-02-28 | 61.80 | $60.17 | 5118 |
| 2025-02-27 | 62.23 | $60.94 | 7900 |
| 2025-02-26 | 62.50 | $62.11 | 11300 |
| 2025-02-25 | 62.44 | $61.62 | 5200 |
| 2025-02-24 | 62.51 | $61.47 | 4000 |
| 2025-02-21 | 62.63 | $62.38 | 8013 |
| 2025-02-20 | 62.47 | $63.01 | 13500 |
| 2025-02-19 | 62.07 | $62.34 | 6241 |
| 2025-02-18 | 61.77 | $62.24 | 4243 |
| 2025-02-14 | 61.42 | $61.85 | 2700 |
| 2025-02-13 | 61.11 | $61.39 | 2000 |
| 2025-02-12 | 60.86 | $61.01 | 3200 |
| 2025-02-11 | 60.68 | $60.73 | 7520 |
| 2025-02-10 | 60.53 | $60.89 | 2324 |
| 2025-02-07 | 60.29 | $60.22 | 4400 |
| 2025-02-06 | 60.21 | $60.32 | 2114 |
| 2025-02-05 | 60.07 | $60.27 | 1923 |
| 2025-02-04 | 59.92 | $60.28 | 3539 |
| 2025-02-03 | 59.71 | $59.35 | 5700 |
| 2025-01-31 | 59.76 | $59.65 | 6803 |
| 2025-01-30 | 59.72 | $60.44 | 5544 |
| 2025-01-29 | 59.41 | $59.52 | 3600 |
| 2025-01-28 | 59.33 | $59.45 | 5927 |
| 2025-01-27 | 59.25 | $59.18 | 4000 |
| 2025-01-24 | 59.24 | $60.13 | 2900 |
| 2025-01-23 | 58.93 | $59.76 | 8400 |
| 2025-01-22 | 58.67 | $59.64 | 3630 |
| 2025-01-21 | 58.39 | $59.69 | 47200 |
| 2025-01-17 | 58.05 | $58.91 | 11300 |
| 2025-01-16 | 57.88 | $58.54 | 5630 |
| 2025-01-15 | 57.81 | $58.52 | 3900 |
| 2025-01-14 | 57.74 | $57.82 | 2327 |
| 2025-01-13 | 57.88 | $57.12 | 3300 |
| 2025-01-10 | 58.30 | $57.51 | 3933 |
| 2025-01-08 | 58.69 | $58.60 | 1512 |
| 2025-01-07 | 58.83 | $58.84 | 2045 |
| 2025-01-06 | 58.94 | $59.24 | 2923 |
| 2025-01-03 | 58.95 | $59.09 | 2400 |
| 2025-01-02 | 59.02 | $58.54 | 3000 |
| 2024-12-31 | 59.30 | $58.76 | 3726 |
| 2024-12-30 | 59.56 | $59.00 | 2612 |
| 2024-12-27 | 59.82 | $59.27 | 4200 |
| 2024-12-26 | 60.05 | $59.95 | 2438 |
| 2024-12-24 | 60.13 | $60.22 | 1900 |
| 2024-12-23 | 60.13 | $60.05 | 5218 |
| 2024-12-20 | 60.20 | $59.77 | 3348 |
| 2024-12-19 | 60.37 | $59.66 | 4000 |
| 2024-12-18 | 60.62 | $59.31 | 2600 |
| 2024-12-17 | 61.03 | $60.63 | 2500 |
| 2024-12-16 | 61.11 | $60.87 | 3500 |
| 2024-12-13 | 61.13 | $61.15 | 2411 |
| 2024-12-12 | 61.07 | $61.10 | 2248 |
| 2024-12-11 | 61.01 | $61.43 | 2600 |
| 2024-12-10 | 60.83 | $61.05 | 1928 |
| 2024-12-09 | 60.72 | $62.09 | 2806 |
| 2024-12-06 | 60.27 | $60.84 | 3648 |
| 2024-12-05 | 60.12 | $60.90 | 1401 |
| 2024-12-04 | 59.92 | $60.61 | 4300 |
| 2024-12-03 | 59.77 | $60.45 | 3018 |
| 2024-12-02 | 59.66 | $60.33 | 1937 |
| 2024-11-29 | 59.56 | $60.09 | 1635 |
| 2024-11-27 | 59.53 | $59.96 | 3226 |
| 2024-11-26 | 59.55 | $59.94 | 3811 |
| 2024-11-25 | 59.60 | $60.32 | 4109 |
| 2024-11-22 | 59.54 | $60.08 | 2125 |
| 2024-11-21 | 59.56 | $60.10 | 6800 |
| 2024-11-20 | 59.60 | $60.24 | 3000 |
| 2024-11-19 | 59.61 | $60.29 | 2616 |
| 2024-11-18 | 59.63 | $60.07 | 8236 |
| 2024-11-15 | 59.74 | $59.37 | 3000 |
| 2024-11-14 | 60.11 | $59.45 | 4500 |
| 2024-11-13 | 60.55 | $59.67 | 4426 |
| 2024-11-12 | 61.03 | $60.13 | 5222 |
| 2024-11-11 | 61.49 | $61.21 | 3400 |
| 2024-11-08 | 61.70 | $61.59 | 4400 |
| 2024-11-07 | 61.86 | $63.18 | 6000 |
| 2024-11-06 | 61.55 | $61.68 | 3340 |
| 2024-11-05 | 61.65 | $62.55 | 2300 |
| 2024-11-04 | 61.51 | $61.76 | 1800 |
| 2024-11-01 | 61.60 | $61.46 | 1605 |
| 2024-10-31 | 61.82 | $61.34 | 2300 |
| 2024-10-30 | 62.13 | $61.71 | 2200 |
| 2024-10-29 | 62.39 | $62.30 | 2701 |
| 2024-10-28 | 62.54 | $62.51 | 5030 |
| 2024-10-25 | 62.65 | $62.32 | 2742 |
| 2024-10-24 | 62.85 | $62.36 | 3432 |
| 2024-10-23 | 63.08 | $62.45 | 4500 |
| 2024-10-22 | 63.34 | $62.88 | 3300 |
| 2024-10-21 | 63.51 | $62.97 | 7324 |
| 2024-10-18 | 63.69 | $63.30 | 4700 |
| 2024-10-17 | 63.80 | $62.79 | 3600 |
| 2024-10-16 | 64.09 | $62.93 | 6444 |
| 2024-10-15 | 64.39 | $62.59 | 2017 |
| 2024-10-14 | 64.85 | $63.93 | 2521 |
| 2024-10-11 | 64.98 | $64.08 | 2849 |
| 2024-10-10 | 65.07 | $63.77 | 1100 |
| 2024-10-09 | 65.25 | $63.69 | 3200 |
| 2024-10-08 | 65.48 | $63.96 | 3709 |
| 2024-10-07 | 65.65 | $65.49 | 4516 |
| 2024-10-04 | 65.35 | $64.97 | 2100 |
| 2024-10-03 | 65.12 | $64.37 | 5200 |
| 2024-10-02 | 65.01 | $65.23 | 3000 |
| 2024-10-01 | 64.57 | $64.10 | 389231 |
| 2024-09-30 | 64.37 | $64.34 | 1600 |
| 2024-09-27 | 64.02 | $65.22 | 742 |
| 2024-09-26 | 63.29 | $65.38 | 2000 |
| 2024-09-25 | 62.33 | $63.21 | 1923 |
| 2024-09-24 | 61.84 | $63.89 | 1400 |
| 2024-09-23 | 61.01 | $61.87 | 5921 |
| 2024-09-20 | 60.63 | $61.27 | 4400 |
| 2024-09-19 | 60.35 | $61.40 | 2618 |
| 2024-09-18 | 59.97 | $60.18 | 4003 |
| 2024-09-17 | 59.88 | $60.31 | 1403 |
| 2024-09-16 | 59.74 | $60.29 | 3035 |
| 2024-09-13 | 59.57 | $60.14 | 1713 |
| 2024-09-12 | 59.41 | $59.72 | 1316 |
| 2024-09-11 | 59.36 | $59.38 | 6400 |
| 2024-09-10 | 59.40 | $58.89 | 1619 |
| 2024-09-09 | 59.61 | $59.00 | 903 |
| 2024-09-06 | 59.83 | $58.54 | 1900 |
| 2024-09-05 | 60.25 | $59.63 | 14644 |
| 2024-09-04 | 60.41 | $59.47 | 2740 |
| 2024-09-03 | 60.65 | $59.51 | 1700 |
| 2024-08-30 | 60.92 | $60.68 | 2000 |
| 2024-08-29 | 60.87 | $60.47 | 1600 |
| 2024-08-28 | 60.87 | $60.45 | 1963 |
| 2024-08-27 | 60.87 | $60.85 | 2600 |
| 2024-08-26 | 60.74 | $60.73 | 4000 |
| 2024-08-23 | 60.60 | $61.31 | 2901 |
| 2024-08-22 | 60.24 | $60.05 | 1800 |
| 2024-08-21 | 60.20 | $60.82 | 2300 |
| 2024-08-20 | 59.89 | $60.56 | 2700 |
| 2024-08-19 | 59.60 | $61.12 | 1900 |
| 2024-08-16 | 59.06 | $60.48 | 2100 |
| 2024-08-15 | 58.61 | $59.83 | 2712 |
| 2024-08-14 | 58.27 | $59.21 | 2000 |
| 2024-08-13 | 58.06 | $59.48 | 2302 |
| 2024-08-12 | 57.73 | $58.89 | 2100 |
| 2024-08-09 | 57.52 | $58.70 | 2422 |
| 2024-08-08 | 57.34 | $58.38 | 1139 |
| 2024-08-07 | 57.24 | $57.13 | 2000 |
| 2024-08-06 | 57.53 | $56.62 | 3100 |
| 2024-08-05 | 58.05 | $56.39 | 5317 |
| 2024-08-02 | 58.78 | $58.17 | 2008 |
| 2024-08-01 | 59.11 | $59.10 | 2100 |
| 2024-07-31 | 59.23 | $60.04 | 1300 |
| 2024-07-30 | 59.09 | $58.84 | 1635 |
| 2024-07-29 | 59.30 | $59.12 | 720 |
| 2024-07-26 | 59.47 | $59.21 | 1900 |
| 2024-07-25 | 59.66 | $58.67 | 2800 |
| 2024-07-24 | 60.07 | $58.86 | 825 |
| 2024-07-23 | 60.50 | $59.64 | 3100 |
| 2024-07-22 | 60.79 | $60.13 | 1300 |
| 2024-07-19 | 60.97 | $59.70 | 1540 |
| 2024-07-18 | 61.33 | $60.26 | 1807 |
| 2024-07-17 | 61.59 | $60.83 | 543 |
| 2024-07-16 | 61.71 | $61.78 | 2420 |
| 2024-07-15 | 61.54 | $61.38 | 44331 |
| 2024-07-12 | 61.45 | $61.98 | 2110 |
| 2024-07-11 | 61.15 | $61.76 | 2502 |
| 2024-07-10 | 60.83 | $61.45 | 3100 |
| 2024-07-09 | 60.54 | $61.06 | 5100 |
| 2024-07-08 | 60.31 | $60.82 | 3543 |
| 2024-07-05 | 60.09 | $60.67 | 2420 |
| 2024-07-03 | 59.87 | $60.36 | 1302 |
| 2024-07-02 | 59.70 | $59.63 | 2721 |
| 2024-07-01 | 59.72 | $59.43 | 743 |
| 2024-06-28 | 59.81 | $59.81 | 2303 |
| 2024-06-27 | 59.79 | $59.65 | 1700 |
| 2024-06-26 | 59.81 | $59.64 | 1800 |
| 2024-06-25 | 59.85 | $59.73 | 1500 |
| 2024-06-24 | 59.85 | $59.92 | 941 |
| 2024-06-21 | 59.80 | $59.90 | 2609 |
| 2024-06-20 | 59.74 | $60.14 | 44600 |
| 2024-06-18 | 59.58 | $60.26 | 1600 |
| 2024-06-17 | 59.35 | $59.84 | 2200 |
| 2024-06-14 | 59.20 | $59.48 | 3200 |
| 2024-06-13 | 59.14 | $59.40 | 1300 |
| 2024-06-12 | 59.08 | $59.46 | 2513 |
| 2024-06-11 | 59.00 | $58.92 | 2538 |
| 2024-06-10 | 59.06 | $59.26 | 1446 |
| 2024-06-07 | 59.04 | $58.81 | 1600 |
| 2024-06-06 | 59.15 | $59.46 | 2530 |
| 2024-06-05 | 59.08 | $59.03 | 1800 |
| 2024-06-04 | 59.13 | $58.25 | 3308 |
| 2024-06-03 | 59.44 | $59.04 | 1300 |
| 2024-05-31 | 59.57 | $58.30 | 3100 |
| 2024-05-30 | 59.95 | $58.84 | 1926 |
| 2024-05-29 | 60.24 | $58.98 | 1804 |
| 2024-05-28 | 60.54 | $59.83 | 1600 |
| 2024-05-24 | 60.62 | $59.96 | 525 |
| 2024-05-23 | 60.67 | $59.77 | 525 |
| 2024-05-22 | 60.77 | $60.08 | 1800 |
| 2024-05-21 | 60.78 | $60.28 | 1514 |
| 2024-05-20 | 60.71 | $60.70 | 2139 |
| 2024-05-17 | 60.48 | $60.90 | 4400 |
| 2024-05-16 | 60.11 | $60.61 | 2821 |
| 2024-05-15 | 59.75 | $60.31 | 1800 |
| 2024-05-14 | 59.38 | $59.69 | 1000 |
| 2024-05-13 | 59.12 | $59.37 | 2745 |
| 2024-05-10 | 58.89 | $58.96 | 1800 |
| 2024-05-09 | 58.74 | $58.84 | 1900 |
| 2024-05-08 | 58.57 | $58.70 | 2223 |
| 2024-05-07 | 58.41 | $58.73 | 914 |
| 2024-05-06 | 58.19 | $59.05 | 2147 |
| 2024-05-03 | 57.82 | $59.06 | 1200 |
| 2024-05-02 | 57.36 | $58.61 | 2242 |
| 2024-05-01 | 56.93 | $57.23 | 1200 |
| 2024-04-30 | 56.85 | $57.01 | 1637 |
| 2024-04-29 | 56.83 | $57.89 | 71424 |
| 2024-04-26 | 56.53 | $57.25 | 69622 |
| 2024-04-25 | 56.36 | $57.04 | 1818 |
| 2024-04-24 | 56.23 | $56.95 | 1837 |
| 2024-04-23 | 56.10 | $56.74 | 1900 |
| 2024-04-22 | 56.03 | $56.27 | 2727 |
| 2024-04-19 | 56.09 | $55.71 | 2404 |
| 2024-04-18 | 56.35 | $55.95 | 1900 |
| 2024-04-17 | 56.60 | $55.75 | 1800 |
| 2024-04-16 | 56.97 | $55.78 | 3000 |
| 2024-04-15 | 57.42 | $56.44 | 2700 |
| 2024-04-12 | 57.75 | $56.81 | 2000 |
| 2024-04-11 | 58.04 | $58.10 | 5800 |
| 2024-04-10 | 57.98 | $57.68 | 2100 |
| 2024-04-09 | 58.03 | $58.44 | 3000 |
| 2024-04-08 | 57.85 | $58.00 | 10141 |
| 2024-04-05 | 57.77 | $57.70 | 1728 |
| 2024-04-04 | 57.76 | $57.60 | 2500 |
| 2024-04-03 | 57.77 | $57.87 | 2141 |
| 2024-04-02 | 57.70 | $57.74 | 2700 |
| 2024-04-01 | 57.64 | $57.66 | 10900 |
| 2024-03-28 | 57.60 | $57.62 | 1400 |
| 2024-03-27 | 57.55 | $57.39 | 3537 |
| 2024-03-26 | 57.57 | $57.29 | 1600 |
| 2024-03-25 | 57.61 | $57.34 | 9300 |
| 2024-03-22 | 57.63 | $57.33 | 2334 |
| 2024-03-21 | 57.66 | $57.66 | 1700 |
| 2024-03-20 | 57.59 | $57.54 | 2400 |
| 2024-03-19 | 57.53 | $56.99 | 2121 |
| 2024-03-18 | 57.62 | $57.22 | 1100 |
| 2024-03-15 | 57.66 | $57.07 | 2215 |
| 2024-03-14 | 57.73 | $57.42 | 2134 |
| 2024-03-13 | 57.71 | $57.68 | 3434 |
| 2024-03-12 | 57.58 | $57.95 | 500 |
| 2024-03-11 | 57.34 | $57.38 | 1521 |
| 2024-03-08 | 57.21 | $57.27 | 2210 |
| 2024-03-07 | 57.07 | $57.36 | 2600 |
| 2024-03-06 | 56.87 | $57.00 | 3500 |
| 2024-03-05 | 56.73 | $56.19 | 1300 |
| 2024-03-04 | 56.81 | $56.65 | 3935 |
| 2024-03-01 | 56.76 | $56.74 | 6000 |
| 2024-02-29 | 56.65 | $56.08 | 2518 |
| 2024-02-28 | 56.72 | $55.97 | 1019 |
| 2024-02-27 | 56.83 | $56.72 | 2301 |
| 2024-02-26 | 56.71 | $56.54 | 3437 |
| 2024-02-23 | 56.62 | $56.83 | 1700 |
| 2024-02-22 | 56.40 | $56.82 | 2414 |
| 2024-02-21 | 56.13 | $56.28 | 1927 |
| 2024-02-20 | 55.97 | $56.20 | 1700 |
| 2024-02-16 | 55.78 | $56.04 | 4800 |
| 2024-02-15 | 55.59 | $55.87 | 1700 |
| 2024-02-14 | 55.42 | $55.69 | 2343 |
| 2024-02-13 | 55.25 | $54.82 | 2920 |
| 2024-02-12 | 55.32 | $55.87 | 2600 |
| 2024-02-09 | 55.07 | $55.51 | 1846 |
| 2024-02-08 | 54.87 | $55.31 | 2600 |
| 2024-02-07 | 54.70 | $55.54 | 1637 |
| 2024-02-06 | 54.40 | $55.45 | 3942 |
| 2024-02-05 | 54.08 | $54.34 | 1325 |
| 2024-02-02 | 54.03 | $54.22 | 1500 |
| 2024-02-01 | 54.02 | $54.39 | 11437 |
| 2024-01-31 | 53.95 | $53.87 | 2500 |
| 2024-01-30 | 54.03 | $54.19 | 2900 |
| 2024-01-29 | 54.04 | $54.65 | 2200 |
| 2024-01-26 | 53.91 | $54.56 | 2549 |
| 2024-01-25 | 53.78 | $54.44 | 1900 |
| 2024-01-24 | 53.66 | $54.43 | 2800 |
| 2024-01-23 | 53.53 | $53.83 | 5100 |
| 2024-01-22 | 53.58 | $53.40 | 16508 |
| 2024-01-19 | 53.77 | $53.89 | 2600 |
| 2024-01-18 | 53.86 | $53.35 | 2200 |
| 2024-01-17 | 54.15 | $52.92 | 1700 |
| 2024-01-16 | 54.64 | $53.74 | 3928 |
| 2024-01-12 | 54.98 | $54.97 | 1600 |
| 2024-01-11 | 55.01 | $54.72 | 2320 |
| 2024-01-10 | 55.12 | $54.48 | 3700 |
| 2024-01-09 | 55.33 | $54.56 | 4838 |
| 2024-01-08 | 55.56 | $55.31 | 2114 |
| 2024-01-05 | 55.59 | $55.20 | 2000 |
| 2024-01-04 | 55.67 | $54.98 | 6300 |
| 2024-01-03 | 55.82 | $55.19 | 1612 |
| 2024-01-02 | 55.93 | $55.48 | 3000 |
| 2023-12-29 | 55.96 | $56.13 | 5600 |
| 2023-12-28 | 55.79 | $56.09 | 5207 |
| 2023-12-27 | 55.58 | $55.63 | 2911 |
| 2023-12-26 | 55.47 | $55.67 | 1804 |
| 2023-12-22 | 55.30 | $55.23 | 6500 |
| 2023-12-21 | 55.24 | $55.46 | 3300 |
| 2023-12-20 | 55.08 | $54.47 | 8300 |
| 2023-12-19 | 55.19 | $55.47 | 3600 |
| 2023-12-18 | 55.00 | $55.06 | 12102 |
| 2023-12-15 | 54.89 | $55.18 | 2546 |
| 2023-12-14 | 54.71 | $55.38 | 1300 |
| 2023-12-13 | 54.42 | $54.60 | 1612 |
| 2023-12-12 | 54.31 | $54.12 | 5231 |
| 2023-12-11 | 54.32 | $54.10 | 2343 |
| 2023-12-08 | 54.34 | $53.81 | 815 |
| 2023-12-07 | 54.45 | $54.00 | 2511 |
| 2023-12-06 | 54.52 | $53.75 | 3800 |
| 2023-12-05 | 54.68 | $53.80 | 2100 |
| 2023-12-04 | 54.84 | $54.08 | 3313 |
| 2023-12-01 | 54.94 | $54.64 | 1800 |
| 2023-11-30 | 54.87 | $54.47 | 4300 |
| 2023-11-29 | 54.83 | $54.26 | 2901 |
| 2023-11-28 | 54.83 | $54.58 | 3200 |
| 2023-11-27 | 54.72 | $54.12 | 1138 |
| 2023-11-24 | 54.72 | $54.31 | 1136 |
| 2023-11-22 | 54.65 | $54.22 | 900 |
| 2023-11-21 | 54.57 | $54.33 | 2600 |
| 2023-11-20 | 54.43 | $54.71 | 1900 |
| 2023-11-17 | 54.12 | $54.06 | 2100 |
| 2023-11-16 | 53.94 | $54.05 | 3100 |
| 2023-11-15 | 53.71 | $54.58 | 1923 |
| 2023-11-14 | 53.26 | $54.16 | 3223 |
| 2023-11-13 | 52.82 | $52.87 | 1248 |
| 2023-11-10 | 52.70 | $52.82 | 2300 |
| 2023-11-09 | 52.56 | $52.39 | 4400 |
| 2023-11-08 | 52.51 | $52.87 | 4000 |
| 2023-11-07 | 52.31 | $53.24 | 1240 |
| 2023-11-06 | 51.94 | $53.42 | 7211 |
| 2023-11-03 | 51.43 | $53.11 | 1130 |
| 2023-11-02 | 50.92 | $52.08 | 1600 |
| 2023-11-01 | 50.63 | $51.17 | 2000 |
| 2023-10-31 | 50.57 | $50.67 | 1201 |
| 2023-10-30 | 50.66 | $51.05 | 1500 |
| 2023-10-27 | 50.67 | $50.50 | 1600 |
| 2023-10-26 | 50.87 | $50.58 | 2300 |
| 2023-10-25 | 51.10 | $50.93 | 2500 |
| 2023-10-24 | 51.27 | $51.60 | 2821 |
| 2023-10-23 | 51.29 | $50.96 | 1800 |
| 2023-10-20 | 51.52 | $50.92 | 3449 |
| 2023-10-19 | 51.82 | $51.52 | 1428 |
| 2023-10-18 | 52.00 | $51.72 | 1927 |
| 2023-10-17 | 52.18 | $52.52 | 3632 |
| 2023-10-16 | 52.14 | $52.67 | 17600 |
| 2023-10-13 | 52.06 | $52.16 | 3928 |
| 2023-10-12 | 52.13 | $52.42 | 2929 |
| 2023-10-11 | 52.14 | $53.09 | 3328 |
| 2023-10-10 | 51.96 | $52.78 | 69239 |
| 2023-10-09 | 51.84 | $52.30 | 75800 |
| 2023-10-06 | 51.87 | $52.54 | 1500 |
| 2023-10-05 | 51.83 | $51.76 | 2600 |
| 2023-10-04 | 52.06 | $51.55 | 3411 |
| 2023-10-03 | 52.41 | $51.63 | 6500 |
| 2023-10-02 | 52.82 | $52.37 | 1608 |
| 2023-09-29 | 53.11 | $53.10 | 2346 |
| 2023-09-28 | 53.23 | $53.09 | 2500 |
| 2023-09-27 | 53.40 | $52.97 | 9925 |
| 2023-09-26 | 53.64 | $52.96 | 1226 |
| 2023-09-25 | 53.95 | $53.69 | 300 |
| 2023-09-22 | 54.11 | $53.94 | 1200 |
| 2023-09-21 | 54.22 | $53.34 | 1900 |
| 2023-09-20 | 54.55 | $54.27 | 1024 |
| 2023-09-19 | 54.67 | $54.51 | 2335 |
| 2023-09-18 | 54.74 | $54.78 | 3400 |
| 2023-09-15 | 54.73 | $54.91 | 1916 |
| 2023-09-14 | 54.69 | $55.06 | 2338 |
| 2023-09-13 | 54.59 | $54.75 | 2429 |
| 2023-09-12 | 54.58 | $54.82 | 949 |
| 2023-09-11 | 54.54 | $54.96 | 1909 |
| 2023-09-08 | 54.45 | $54.30 | 2106 |
| 2023-09-07 | 54.56 | $54.22 | 2521 |
| 2023-09-06 | 54.73 | $54.84 | 1907 |
| 2023-09-05 | 54.73 | $55.16 | 1101 |
| 2023-09-01 | 54.65 | $55.50 | 1113 |
| 2023-08-31 | 54.44 | $54.82 | 1100 |
| 2023-08-30 | 54.40 | $55.37 | 2200 |
| 2023-08-29 | 54.20 | $55.58 | 1300 |
| 2023-08-28 | 53.89 | $54.93 | 600 |
| 2023-08-25 | 53.74 | $54.34 | 2900 |
| 2023-08-24 | 53.75 | $54.35 | 6900 |
| 2023-08-23 | 53.77 | $54.65 | 800 |
| 2023-08-22 | 53.73 | $53.84 | 1516 |
| 2023-08-21 | 53.94 | $53.90 | 1617 |
| 2023-08-18 | 54.20 | $53.74 | 700 |
| 2023-08-17 | 54.58 | $54.15 | 2348 |
| 2023-08-16 | 54.92 | $54.00 | 1400 |
| 2023-08-15 | 55.40 | $54.47 | 2600 |
| 2023-08-14 | 55.85 | $55.00 | 1600 |
| 2023-08-11 | 56.23 | $55.34 | 826 |
| 2023-08-10 | 56.60 | $56.15 | 4015 |
| 2023-08-09 | 56.78 | $56.11 | 3500 |
| 2023-08-08 | 57.02 | $56.04 | 1828 |
| 2023-08-07 | 57.33 | $56.70 | 2200 |
| 2023-08-04 | 57.50 | $56.68 | 1210 |
| 2023-08-03 | 57.70 | $56.81 | 1046 |
| 2023-08-02 | 57.90 | $56.60 | 1436 |
| 2023-08-01 | 58.20 | $57.91 | 1521 |
| 2023-07-31 | 58.14 | $58.64 | 800 |
| 2023-07-28 | 57.83 | $58.50 | 1500 |
| 2023-07-27 | 57.47 | $57.14 | 3900 |
| 2023-07-26 | 57.47 | $57.90 | 5340 |
| 2023-07-25 | 57.21 | $57.61 | 1345 |
| 2023-07-24 | 56.98 | $57.11 | 2008 |
| 2023-07-21 | 56.84 | $56.37 | 937 |
| 2023-07-20 | 56.91 | $56.47 | 1245 |
| 2023-07-19 | 56.95 | $56.88 | 1400 |
| 2023-07-18 | 56.87 | $56.95 | 800 |
| 2023-07-17 | 56.73 | $57.27 | 1202 |
| 2023-07-14 | 56.45 | $57.20 | 2500 |
| 2023-07-13 | 56.13 | $57.52 | 6800 |
| 2023-07-12 | 55.64 | $56.89 | 1800 |
| 2023-07-11 | 55.23 | $55.73 | 3300 |
| 2023-07-10 | 55.10 | $55.28 | 196418 |
| 2023-07-07 | 55.09 | $54.85 | 3000 |
| 2023-07-06 | 55.22 | $54.25 | 2515 |
| 2023-07-05 | 55.56 | $55.33 | 3000 |
| 2023-07-03 | 55.64 | $55.66 | 800 |
| 2023-06-30 | 55.63 | $55.50 | 1900 |
| 2023-06-29 | 55.66 | $55.03 | 1200 |
| 2023-06-28 | 55.85 | $55.35 | 2000 |
| 2023-06-27 | 55.97 | $55.70 | 2900 |
| 2023-06-26 | 56.01 | $55.06 | 2300 |
| 2023-06-23 | 56.25 | $54.92 | 2000 |
| 2023-06-22 | 56.58 | $55.69 | 2200 |
| 2023-06-21 | 56.73 | $55.82 | 3000 |
| 2023-06-20 | 56.85 | $56.07 | 1100 |
| 2023-06-16 | 56.92 | $57.17 | 1900 |
| 2023-06-15 | 56.63 | $57.31 | 1500 |
| 2023-06-14 | 56.23 | $56.82 | 2000 |
| 2023-06-13 | 55.88 | $56.45 | 1800 |
| 2023-06-12 | 55.56 | $55.95 | 1500 |
| 2023-06-09 | 55.32 | $55.83 | 1800 |
| 2023-06-08 | 55.06 | $55.62 | 2000 |
| 2023-06-07 | 54.81 | $55.19 | 1300 |
| 2023-06-06 | 54.64 | $55.46 | 2100 |
| 2023-06-05 | 54.34 | $54.99 | 4600 |
| 2023-06-02 | 54.12 | $55.10 | 2500 |
| 2023-06-01 | 53.83 | $54.18 | 4200 |
| 2023-05-31 | 53.76 | $53.38 | 1800 |
| 2023-05-30 | 53.93 | $53.79 | 2300 |
| 2023-05-26 | 54.02 | $54.39 | 3500 |
| 2023-05-25 | 53.94 | $53.45 | 3500 |
| 2023-05-24 | 54.14 | $53.51 | 27366 |
| 2023-05-23 | 54.36 | $53.97 | 2000 |
| 2023-05-22 | 54.49 | $54.80 | 5700 |
| 2023-05-19 | 54.39 | $54.37 | 1500 |
| 2023-05-18 | 54.40 | $54.32 | 1700 |
| 2023-05-17 | 54.43 | $54.54 | 2100 |
| 2023-05-16 | 54.39 | $54.27 | 44300 |
| 2023-05-15 | 54.44 | $54.81 | 3300 |
| 2023-05-12 | 54.32 | $53.82 | 1300 |
| 2023-05-11 | 54.49 | $54.38 | 1800 |
| 2023-05-10 | 54.52 | $54.63 | 2600 |
| 2023-05-09 | 54.48 | $54.64 | 1400 |
| 2023-05-08 | 54.43 | $54.95 | 1800 |
| 2023-05-05 | 54.26 | $54.91 | 4600 |
| 2023-05-04 | 54.08 | $54.28 | 1900 |
| 2023-05-03 | 54.06 | $53.79 | 2400 |
| 2023-05-02 | 54.19 | $53.87 | 1300 |
| 2023-05-01 | 54.32 | $54.40 | 700 |
| 2023-04-28 | 54.32 | $54.54 | 3000 |
| 2023-04-27 | 54.28 | $54.33 | 1500 |
| 2023-04-26 | 54.30 | $53.61 | 2200 |
| 2023-04-25 | 54.55 | $53.25 | 1000 |
| 2023-04-24 | 54.96 | $54.22 | 900 |
| 2023-04-21 | 55.16 | $54.36 | 1000 |
| 2023-04-20 | 55.36 | $54.80 | 2000 |
| 2023-04-19 | 55.46 | $54.84 | 1100 |
| 2023-04-18 | 55.55 | $55.39 | 5800 |
| 2023-04-17 | 55.49 | $55.46 | 1500 |
| 2023-04-14 | 55.38 | $55.18 | 1200 |
| 2023-04-13 | 55.33 | $55.56 | 6900 |
| 2023-04-12 | 55.14 | $54.76 | 2900 |
| 2023-04-11 | 55.16 | $55.16 | 11300 |
| 2023-04-10 | 55.05 | $54.99 | 247000 |
| 2023-04-06 | 54.97 | $54.81 | 2400 |
| 2023-04-05 | 54.91 | $54.63 | 1400 |
| 2023-04-04 | 54.90 | $55.03 | 6600 |
| 2023-04-03 | 54.75 | $55.07 | 1700 |
| 2023-03-31 | 54.55 | $55.26 | 800 |
| 2023-03-30 | 54.25 | $55.26 | 3226 |
| 2023-03-29 | 53.87 | $54.74 | 1013 |
| 2023-03-28 | 53.58 | $54.56 | 1226 |
| 2023-03-27 | 53.29 | $53.82 | 1800 |
| 2023-03-24 | 53.18 | $54.11 | 1046 |
| 2023-03-23 | 52.95 | $54.31 | 4200 |
| 2023-03-22 | 52.62 | $53.57 | 2701 |
| 2023-03-21 | 52.47 | $53.33 | 1200 |
| 2023-03-20 | 52.37 | $52.88 | 1340 |
| 2023-03-17 | 52.40 | $52.75 | 1100 |
| 2023-03-16 | 52.51 | $53.01 | 2939 |
| 2023-03-15 | 52.57 | $52.08 | 7600 |
| 2023-03-14 | 52.95 | $53.13 | 3019 |
| 2023-03-13 | 53.10 | $53.09 | 5400 |
| 2023-03-10 | 53.31 | $52.93 | 3926 |
| 2023-03-09 | 53.63 | $53.19 | 5905 |
| 2023-03-08 | 53.95 | $54.46 | 4600 |
| 2023-03-07 | 53.96 | $54.30 | 3105 |
| 2023-03-06 | 54.02 | $55.09 | 2200 |
| 2023-03-03 | 53.87 | $55.20 | 8400 |
| 2023-03-02 | 53.66 | $54.69 | 4040 |
| 2023-03-01 | 53.58 | $54.52 | 8100 |
| 2023-02-28 | 53.56 | $53.43 | 2608 |
| 2023-02-27 | 53.89 | $53.72 | 3500 |
| 2023-02-24 | 54.22 | $53.39 | 2102 |
| 2023-02-23 | 54.75 | $54.70 | 14527 |
| 2023-02-22 | 54.99 | $54.40 | 13548 |
| 2023-02-21 | 55.39 | $54.70 | 9000 |
| 2023-02-17 | 55.79 | $55.46 | 7209 |
| 2023-02-16 | 56.05 | $55.93 | 4106 |
| 2023-02-15 | 56.22 | $55.88 | 3500 |
| 2023-02-14 | 56.44 | $56.40 | 400 |
| 2023-02-13 | 56.56 | $56.50 | 2737 |
| 2023-02-10 | 56.68 | $56.05 | 7400 |
| 2023-02-09 | 56.96 | $56.50 | 5410 |
| 2023-02-08 | 57.16 | $56.29 | 1100 |
| 2023-02-07 | 57.47 | $56.39 | 4407 |
| 2023-02-06 | 57.82 | $56.08 | 3400 |
| 2023-02-03 | 58.32 | $56.90 | 7300 |
| 2023-02-02 | 58.67 | $57.84 | 9000 |
| 2023-02-01 | 58.79 | $58.19 | 993200 |
| 2023-01-31 | 58.80 | $57.52 | 100 |
| 2023-01-30 | 59.01 | $57.73 | 800 |
| 2023-01-27 | 59.18 | $58.78 | 1310 |
| 2023-01-26 | 59.03 | $59.14 | 100 |
| 2023-01-25 | 58.71 | $58.59 | 402 |
| 2023-01-24 | 58.47 | $58.57 | 101 |
| 2023-01-23 | 58.17 | $58.51 | 1500 |
| 2023-01-20 | 57.80 | $58.10 | 800 |
| 2023-01-19 | 57.45 | $57.30 | 3218 |
| 2023-01-18 | 57.27 | $56.81 | 700 |
| 2023-01-17 | 57.18 | $57.25 | 600 |
| 2023-01-13 | 56.91 | $57.53 | 1300 |
| 2023-01-12 | 56.48 | $57.09 | 108 |
| 2023-01-11 | 56.08 | $56.81 | 100 |
| 2023-01-10 | 55.66 | $56.58 | 79042 |
| 2023-01-09 | 55.21 | $56.43 | 900 |
| 2023-01-06 | 54.70 | $55.98 | 8200 |
| 2023-01-05 | 54.21 | $54.94 | 500 |
| 2023-01-04 | 53.93 | $55.16 | 414 |
| 2023-01-03 | 53.53 | $53.63 | 500 |
| 2022-12-30 | 53.52 | $53.28 | 5300 |
| 2022-12-29 | 53.62 | $53.90 | 1448 |
| 2022-12-28 | 53.54 | $53.09 | 1600 |
| 2022-12-27 | 53.70 | $53.97 | 1232 |
| 2022-12-23 | 53.61 | $53.16 | 200 |
| 2022-12-22 | 53.75 | $53.21 | 18300 |
| 2022-12-21 | 53.91 | $53.65 | 528 |
| 2022-12-20 | 53.95 | $53.29 | 534 |
| 2022-12-19 | 54.12 | $53.29 | 3613 |
| 2022-12-16 | 54.31 | $53.20 | 2200 |
| 2022-12-15 | 54.56 | $53.05 | 200 |
| 2022-12-14 | 54.90 | $54.33 | 238 |
| 2022-12-13 | 54.89 | $54.31 | 2700 |
| 2022-12-12 | 54.87 | $53.88 | 300 |
| 2022-12-09 | 54.97 | $54.14 | 112 |
| 2022-12-08 | 54.99 | $54.41 | 243 |
| 2022-12-07 | 54.90 | $53.86 | 100 |
| 2022-12-06 | 54.95 | $54.15 | 1020 |
| 2022-12-05 | 54.89 | $54.23 | 1034 |
| 2022-12-02 | 54.78 | $54.89 | 1318 |
| 2022-12-01 | 54.40 | $54.65 | 2517 |
| 2022-11-30 | 53.99 | $54.98 | 1700 |
| 2022-11-29 | 53.37 | $53.23 | 800 |
| 2022-11-28 | 53.15 | $52.09 | 34300 |
| 2022-11-25 | 53.22 | $52.29 | 600 |
| 2022-11-23 | 53.23 | $52.49 | 700 |
| 2022-11-22 | 53.15 | $52.03 | 2523 |
| 2022-11-21 | 53.18 | $51.91 | 21500 |
| 2022-11-18 | 53.23 | $52.55 | 1234 |
| 2022-11-17 | 53.07 | $52.93 | 400 |
| 2022-11-16 | 52.73 | $52.76 | 9133 |
| 2022-11-15 | 52.34 | $53.64 | 2807 |
| 2022-11-14 | 51.57 | $52.51 | 840 |
| 2022-11-11 | 50.97 | $52.84 | 100 |
| 2022-11-10 | 50.12 | $51.51 | 12731 |
| 2022-11-09 | 49.50 | $49.68 | 1600 |
| 2022-11-08 | 49.31 | $50.63 | 215 |
| 2022-11-07 | 48.79 | $50.19 | 400 |
| 2022-11-04 | 48.29 | $50.23 | 245 |
| 2022-11-03 | 47.67 | $48.20 | 900 |
| 2022-11-02 | 47.57 | $47.94 | 4700 |
| 2022-11-01 | 47.54 | $48.40 | 328 |
| 2022-10-31 | 47.37 | $47.54 | 1100 |
| 2022-10-28 | 47.45 | $47.66 | 100 |
| 2022-10-27 | 47.52 | $47.94 | 309 |
| 2022-10-26 | 47.53 | $48.34 | 721 |
| 2022-10-25 | 47.44 | $47.59 | 145 |
| 2022-10-24 | 47.59 | $47.19 | 2900 |
| 2022-10-21 | 47.91 | $49.03 | 600 |
| 2022-10-20 | 47.73 | $48.39 | 2300 |
| 2022-10-19 | 47.74 | $47.95 | 1000 |
| 2022-10-18 | 47.91 | $48.82 | 1428 |
| 2022-10-17 | 47.87 | $48.84 | 310 |
| 2022-10-14 | 47.83 | $47.62 | 5600 |
| 2022-10-13 | 48.19 | $48.48 | 2146 |
| 2022-10-12 | 48.39 | $48.24 | 1400 |
| 2022-10-11 | 48.73 | $48.26 | 1615 |
| 2022-10-10 | 49.16 | $49.05 | 3000 |
| 2022-10-07 | 49.46 | $49.64 | 806 |
| 2022-10-06 | 49.65 | $50.75 | 600 |
| 2022-10-05 | 49.56 | $51.04 | 934 |
| 2022-10-04 | 49.38 | $50.98 | 100 |
| 2022-10-03 | 49.20 | $49.43 | 2200 |
| 2022-09-30 | 49.51 | $49.24 | 233 |
| 2022-09-29 | 49.97 | $49.46 | 2400 |
| 2022-09-28 | 50.49 | $50.59 | 900 |
| 2022-09-27 | 50.78 | $50.08 | 1006 |
| 2022-09-26 | 51.33 | $50.29 | 500 |
| 2022-09-23 | 51.95 | $50.80 | 747 |
| 2022-09-22 | 52.57 | $52.04 | 2100 |
| 2022-09-21 | 52.94 | $52.31 | 1100 |
| 2022-09-20 | 53.33 | $53.16 | 1620 |
| 2022-09-19 | 53.54 | $53.50 | 2400 |
| 2022-09-16 | 53.70 | $53.21 | 1000 |
| 2022-09-15 | 54.00 | $53.71 | 15106 |
| 2022-09-14 | 54.21 | $54.24 | 1100 |
| 2022-09-13 | 54.31 | $53.96 | 814 |
| 2022-09-12 | 54.53 | $55.52 | 406 |
| 2022-09-09 | 54.32 | $54.80 | 100 |
| 2022-09-08 | 54.29 | $53.95 | 3037 |
| 2022-09-07 | 54.53 | $54.20 | 100 |
| 2022-09-06 | 54.76 | $53.78 | 9735 |
| 2022-09-02 | 55.17 | $54.31 | 5637 |
| 2022-09-01 | 55.52 | $54.85 | 200 |
| 2022-08-31 | 55.77 | $55.36 | 8715 |
| 2022-08-30 | 55.91 | $55.07 | 4200 |
| 2022-08-29 | 56.18 | $55.69 | 532 |
| 2022-08-26 | 56.31 | $55.97 | 100 |
| 2022-08-25 | 56.38 | $56.78 | 700 |
| 2022-08-24 | 56.21 | $55.69 | 204 |
| 2022-08-23 | 56.33 | $55.59 | 1200 |
| 2022-08-22 | 56.52 | $55.32 | 407 |
| 2022-08-19 | 56.82 | $55.76 | 341 |
| 2022-08-18 | 57.05 | $56.39 | 5501 |
| 2022-08-17 | 57.12 | $56.87 | 900 |
| 2022-08-16 | 57.04 | $57.10 | 740 |
| 2022-08-15 | 56.86 | $57.06 | 4300 |
| 2022-08-12 | 56.65 | $57.31 | 739 |
| 2022-08-11 | 56.30 | $56.73 | 1600 |
| 2022-08-10 | 56.05 | $56.51 | 15927 |
| 2022-08-09 | 55.82 | $55.80 | 23301 |
| 2022-08-08 | 55.76 | $55.99 | 1900 |
| 2022-08-05 | 55.62 | $55.83 | 1725 |
| 2022-08-04 | 55.51 | $55.87 | 100 |
| 2022-08-03 | 55.35 | $55.40 | 500 |
| 2022-08-02 | 55.31 | $55.10 | 13612 |
| 2022-08-01 | 55.36 | $55.37 | 2644 |
| 2022-07-29 | 55.33 | $55.70 | 615 |
| 2022-07-28 | 55.20 | $56.07 | 2205 |
| 2022-07-27 | 54.92 | $55.71 | 13644 |
| 2022-07-26 | 54.70 | $54.94 | 11300 |
| 2022-07-25 | 54.69 | $55.39 | 2700 |
| 2022-07-22 | 54.53 | $55.15 | 2225 |
| 2022-07-21 | 54.43 | $55.62 | 345 |
| 2022-07-20 | 54.17 | $54.96 | 8100 |
| 2022-07-19 | 54.07 | $55.24 | 800 |
| 2022-07-18 | 53.88 | $54.38 | 200 |
| 2022-07-15 | 53.94 | $54.03 | 449 |
| 2022-07-14 | 54.14 | $53.63 | 1828 |
| 2022-07-13 | 54.52 | $54.17 | 6000 |
| 2022-07-12 | 54.84 | $54.31 | 1100 |
| 2022-07-11 | 55.19 | $54.50 | 12801 |
| 2022-07-08 | 55.58 | $56.11 | 1848 |
| 2022-07-07 | 55.55 | $56.07 | 13446 |
| 2022-07-06 | 55.54 | $54.90 | 3702 |
| 2022-07-05 | 55.91 | $54.64 | 4207 |
| 2022-07-01 | 56.46 | $55.75 | 838 |
| 2022-06-30 | 56.79 | $56.72 | 1713 |
| 2022-06-29 | 56.89 | $56.96 | 4900 |
| 2022-06-28 | 56.94 | $57.26 | 1540 |
| 2022-06-27 | 56.91 | $57.57 | 8800 |
| 2022-06-24 | 56.79 | $57.50 | 1200 |
| 2022-06-23 | 56.67 | $56.30 | 917 |
| 2022-06-22 | 56.92 | $56.21 | 4000 |
| 2022-06-21 | 57.26 | $57.13 | 7712 |
| 2022-06-17 | 57.39 | $56.31 | 11500 |
| 2022-06-16 | 57.81 | $56.08 | 3131 |
| 2022-06-15 | 58.40 | $57.87 | 800 |
| 2022-06-14 | 58.56 | $57.07 | 300 |
| 2022-06-13 | 59.01 | $56.26 | 3219 |
| 2022-06-10 | 59.80 | $58.36 | 719 |
| 2022-06-09 | 60.10 | $59.00 | 800 |
| 2022-06-08 | 60.24 | $60.40 | 36526 |
| 2022-06-07 | 59.97 | $60.10 | 600 |
| 2022-06-06 | 59.71 | $59.85 | 1620 |
| 2022-06-03 | 59.48 | $59.51 | 800 |
| 2022-06-02 | 59.29 | $60.53 | 1002 |
| 2022-06-01 | 58.72 | $59.51 | 18300 |
| 2022-05-31 | 58.36 | $60.00 | 100 |
| 2022-05-27 | 57.76 | $59.10 | 334 |
| 2022-05-26 | 57.32 | $58.36 | 1927 |
| 2022-05-25 | 57.02 | $57.56 | 3140 |
| 2022-05-24 | 56.92 | $57.19 | 819 |
| 2022-05-23 | 56.92 | $58.21 | 5600 |
| 2022-05-20 | 56.62 | $57.78 | 1030 |
| 2022-05-19 | 56.40 | $57.59 | 3600 |
| 2022-05-18 | 56.21 | $56.74 | 15736 |
| 2022-05-17 | 56.27 | $58.10 | 1811 |
| 2022-05-16 | 55.93 | $56.68 | 3620 |
| 2022-05-13 | 55.99 | $56.96 | 715 |
| 2022-05-12 | 56.01 | $55.47 | 2735 |
| 2022-05-11 | 56.53 | $55.86 | 4402 |
| 2022-05-10 | 57.06 | $56.21 | 6349 |
| 2022-05-09 | 57.62 | $56.01 | 3800 |
| 2022-05-06 | 58.39 | $57.61 | 11700 |
| 2022-05-05 | 58.84 | $58.34 | 730 |
| 2022-05-04 | 59.18 | $60.61 | 403 |
| 2022-05-03 | 58.88 | $59.94 | 1006 |
| 2022-05-02 | 58.75 | $59.50 | 505 |
| 2022-04-29 | 58.75 | $59.52 | 8000 |
| 2022-04-28 | 58.76 | $59.24 | 135 |
| 2022-04-27 | 58.88 | $58.53 | 21600 |
| 2022-04-26 | 59.28 | $57.84 | 1603 |
| 2022-04-25 | 60.01 | $58.93 | 22700 |
| 2022-04-22 | 60.56 | $59.39 | 1200 |
| 2022-04-21 | 61.11 | $59.90 | 200 |
| 2022-04-20 | 61.62 | $60.92 | 2600 |
| 2022-04-19 | 61.94 | $61.31 | 1442 |
| 2022-04-18 | 62.20 | $61.53 | 910 |
| 2022-04-14 | 62.46 | $61.68 | 2727 |
| 2022-04-13 | 62.74 | $62.59 | 5000 |
| 2022-04-12 | 62.79 | $61.76 | 4944 |
| 2022-04-11 | 63.12 | $61.92 | 2300 |
| 2022-04-08 | 63.47 | $62.61 | 2137 |
| 2022-04-07 | 63.68 | $62.69 | 25030 |
| 2022-04-06 | 63.90 | $63.14 | 200 |
| 2022-04-05 | 64.03 | $63.77 | 1031 |
| 2022-04-04 | 63.98 | $65.13 | 4300 |
| 2022-04-01 | 63.49 | $63.86 | 300 |
| 2022-03-31 | 63.29 | $63.22 | 326 |
| 2022-03-30 | 63.25 | $64.09 | 1100 |
| 2022-03-29 | 62.93 | $64.34 | 200 |
| 2022-03-28 | 62.46 | $63.30 | 2315 |
| 2022-03-25 | 62.23 | $62.98 | 2108 |
| 2022-03-24 | 62.06 | $63.51 | 1900 |
| 2022-03-23 | 61.69 | $63.27 | 800 |
| 2022-03-22 | 61.34 | $63.67 | 12900 |
| 2022-03-21 | 60.80 | $62.56 | 1705 |
| 2022-03-18 | 60.52 | $63.81 | 219 |
| 2022-03-17 | 59.81 | $62.74 | 900 |
| 2022-03-16 | 59.32 | $63.15 | 3900 |
| 2022-03-15 | 58.64 | $58.32 | 7427 |
| 2022-03-14 | 59.38 | $58.30 | 6543 |
| 2022-03-11 | 60.33 | $59.64 | 5200 |
| 2022-03-10 | 61.10 | $61.04 | 2000 |
| 2022-03-09 | 61.64 | $62.25 | 39903 |
| 2022-03-08 | 61.95 | $60.66 | 4417 |
| 2022-03-07 | 62.87 | $60.34 | 20200 |
| 2022-03-04 | 64.11 | $62.52 | 8200 |
| 2022-03-03 | 64.97 | $63.97 | 12323 |
| 2022-03-02 | 65.58 | $64.88 | 8900 |
| 2022-03-01 | 66.05 | $64.96 | 20842 |
| 2022-02-28 | 66.61 | $65.81 | 16326 |
| 2022-02-25 | 67.03 | $66.43 | 15500 |
| 2022-02-24 | 67.36 | $65.20 | 300 |
| 2022-02-23 | 68.16 | $66.57 | 1814 |
| 2022-02-22 | 68.71 | $67.35 | 1200 |
| 2022-02-18 | 69.12 | $68.45 | 404 |
| 2022-02-17 | 69.28 | $69.08 | 1822 |
| 2022-02-16 | 69.26 | $69.95 | 1106 |
| 2022-02-15 | 68.96 | $69.43 | 100 |
| 2022-02-14 | 68.76 | $68.10 | 819 |
| 2022-02-11 | 68.93 | $68.56 | 100 |
| 2022-02-10 | 68.98 | $69.55 | 100 |
| 2022-02-09 | 68.74 | $69.95 | 700 |
| 2022-02-08 | 68.31 | $68.84 | 145 |
| 2022-02-07 | 68.13 | $68.17 | 343 |
| 2022-02-04 | 68.14 | $68.31 | 100 |
| 2022-02-03 | 68.10 | $68.06 | 800 |
| 2022-02-02 | 68.13 | $68.94 | 1141 |
| 2022-02-01 | 67.90 | $69.03 | 800 |
| 2022-01-31 | 67.59 | $68.70 | 830 |
| 2022-01-28 | 67.32 | $66.50 | 19600 |
| 2022-01-27 | 67.70 | $66.26 | 1300 |
| 2022-01-26 | 68.24 | $66.92 | 76300 |
| 2022-01-25 | 68.69 | $67.59 | 631 |
| 2022-01-24 | 69.04 | $67.51 | 2728 |
| 2022-01-21 | 69.47 | $68.56 | 200 |
| 2022-01-20 | 69.67 | $69.44 | 100 |
| 2022-01-19 | 69.62 | $69.15 | 2702 |
| 2022-01-18 | 69.65 | $68.79 | 237 |
| 2022-01-14 | 69.79 | $69.97 | 600 |
| 2022-01-13 | 69.58 | $69.99 | 1800 |
| 2022-01-12 | 69.30 | $71.04 | 1800 |
| 2022-01-11 | 68.63 | $69.95 | 420 |
| 2022-01-10 | 68.15 | $68.41 | 300 |
| 2022-01-07 | 68.06 | $68.38 | 2300 |
| 2022-01-06 | 67.96 | $67.67 | 1500 |
| 2022-01-05 | 68.06 | $67.43 | 4334 |
| 2022-01-04 | 68.26 | $68.47 | 14123 |
| 2022-01-03 | 68.18 | $68.66 | 5900 |
| 2021-12-31 | 68.03 | $68.21 | 4202 |
| 2021-12-30 | 67.98 | $68.55 | 610 |
| 2021-12-29 | 67.82 | $67.74 | 3200 |
| 2021-12-28 | 67.89 | $68.35 | 541 |
| 2021-12-27 | 67.78 | $68.63 | 33609 |
| 2021-12-23 | 67.57 | $68.47 | 23107 |
| 2021-12-22 | 67.36 | $68.19 | 18000 |
| 2021-12-21 | 67.22 | $67.65 | 16806 |
| 2021-12-20 | 67.22 | $66.36 | 6716 |
| 2021-12-17 | 67.64 | $67.46 | 1100 |
| 2021-12-16 | 67.82 | $67.84 | 700 |
| 2021-12-15 | 67.92 | $67.73 | 2200 |
| 2021-12-14 | 68.10 | $68.02 | 518 |
| 2021-12-13 | 68.22 | $68.03 | 300 |
| 2021-12-10 | 68.38 | $69.11 | 6600 |
| 2021-12-09 | 68.25 | $69.12 | 5119 |
| 2021-12-08 | 68.08 | $69.42 | 900 |
| 2021-12-07 | 67.80 | $69.08 | 833 |
| 2021-12-06 | 67.58 | $67.99 | 1514 |
| 2021-12-03 | 67.67 | $67.49 | 1000 |
| 2021-12-02 | 67.95 | $68.56 | 1900 |
| 2021-12-01 | 67.97 | $67.62 | 100 |
| 2021-11-30 | 68.32 | $67.39 | 1500 |
| 2021-11-29 | 68.82 | $67.64 | 105 |
| 2021-11-26 | 69.36 | $67.35 | 100 |
| 2021-11-24 | 70.12 | $69.62 | 200 |
| 2021-11-23 | 70.34 | $69.72 | 3712 |
| 2021-11-22 | 70.57 | $69.74 | 100 |
| 2021-11-19 | 70.85 | $70.18 | 844 |
| 2021-11-18 | 71.05 | $70.27 | 100 |
| 2021-11-17 | 71.26 | $71.14 | 117 |
| 2021-11-16 | 71.24 | $71.52 | 100 |
| 2021-11-15 | 71.10 | $71.44 | 700 |
| 2021-11-12 | 70.94 | $71.61 | 300 |
| 2021-11-11 | 70.69 | $71.43 | 100 |
| 2021-11-10 | 70.44 | $70.25 | 2515 |
| 2021-11-09 | 70.51 | $70.40 | 2033 |
| 2021-11-08 | 70.55 | $70.76 | 210 |
| 2021-11-05 | 70.49 | $70.00 | 100 |
| 2021-11-04 | 70.66 | $70.14 | 100 |
| 2021-11-03 | 70.81 | $70.35 | 3000 |
| 2021-11-02 | 70.94 | $69.98 | 132 |
| 2021-11-01 | 71.20 | $70.61 | 200 |
| 2021-10-29 | 71.32 | $69.91 | 909 |
| 2021-10-28 | 71.68 | $71.07 | 400 |
| 2021-10-27 | 71.74 | $70.96 | 32345 |
| 2021-10-26 | 71.84 | $71.58 | 100 |
| 2021-10-25 | 71.76 | $71.94 | 200 |
| 2021-10-22 | 71.54 | $71.53 | 114 |
| 2021-10-21 | 71.39 | $71.62 | 100 |
| 2021-10-20 | 71.18 | $72.09 | 100 |
| 2021-10-19 | 70.76 | $72.10 | 100 |
| 2021-10-18 | 70.24 | $71.12 | 100 |
| 2021-10-15 | 69.92 | $71.31 | 100 |
| 2021-10-14 | 69.47 | $70.52 | 100 |
| 2021-10-13 | 69.17 | $70.26 | 100 |
| 2021-10-12 | 68.90 | $69.26 | 2400 |
| 2021-10-11 | 68.90 | $69.64 | 100 |
| 2021-10-08 | 68.79 | $69.74 | 800 |
| 2021-10-07 | 68.63 | $69.56 | 6130 |
| 2021-10-06 | 68.51 | $68.21 | 3800 |
| 2021-10-05 | 68.80 | $68.62 | 1800 |
| 2021-10-04 | 69.04 | $68.06 | 19500 |
| 2021-10-01 | 69.53 | $69.16 | 55000 |
| 2021-09-30 | 69.79 | $69.74 | 38434 |
| 2021-09-29 | 69.93 | $69.28 | 503 |
| 2021-09-28 | 70.25 | $69.79 | 219 |
| 2021-09-27 | 70.49 | $70.79 | 100 |
| 2021-09-24 | 70.48 | $70.18 | — |
| 2021-09-23 | 70.66 | $70.88 | 1628 |
| 2021-09-22 | 70.66 | $70.36 | 1323 |
| 2021-09-21 | 70.84 | $69.53 | 400 |
| 2021-09-20 | 71.32 | $68.93 | 1716 |
| 2021-09-17 | 72.11 | $70.97 | 200 |
| 2021-09-16 | 72.41 | $71.18 | 200 |
| 2021-09-15 | 72.71 | $71.95 | 100 |
| 2021-09-14 | 72.83 | $71.92 | 113 |
| 2021-09-13 | 72.97 | $72.62 | 600 |
| 2021-09-10 | 72.92 | $72.39 | — |
| 2021-09-09 | 72.91 | $72.41 | 600 |
| 2021-09-08 | 72.89 | $72.69 | 600 |
| 2021-09-07 | 72.76 | $73.72 | 700 |
| 2021-09-03 | 72.28 | $73.29 | — |
| 2021-09-02 | 71.82 | $72.81 | 100 |
| 2021-09-01 | 71.40 | $73.21 | 800 |
| 2021-08-31 | 70.77 | $72.41 | 800 |
| 2021-08-30 | 70.26 | $71.27 | 1100 |
| 2021-08-27 | 70.00 | $71.15 | 100 |
| 2021-08-26 | 69.74 | $70.30 | 100 |
| 2021-08-25 | 69.70 | $71.06 | 100 |
| 2021-08-24 | 69.43 | $71.01 | 200 |
| 2021-08-23 | 69.14 | $69.36 | 600 |
| 2021-08-20 | 69.32 | $68.34 | 810 |
| 2021-08-19 | 69.89 | $68.32 | 7307 |
| 2021-08-18 | 70.60 | $69.90 | 1300 |
| 2021-08-17 | 70.98 | $69.76 | 20600 |
| 2021-08-16 | 71.51 | $71.08 | 15741 |
| 2021-08-13 | 71.74 | $71.72 | 621 |
| 2021-08-12 | 71.83 | $71.91 | 415 |
| 2021-08-11 | 71.89 | $72.60 | 600 |
| 2021-08-10 | 71.75 | $72.43 | 100 |
| 2021-08-09 | 71.65 | $72.29 | 100 |
| 2021-08-06 | 71.58 | $71.88 | 1300 |
| 2021-08-05 | 71.64 | $72.53 | 214 |
| 2021-08-04 | 71.52 | $72.76 | 415 |
| 2021-08-03 | 71.32 | $72.23 | 700 |
| 2021-08-02 | 71.27 | $71.98 | 700 |
| 2021-07-30 | 71.30 | $71.44 | 700 |
| 2021-07-29 | 71.53 | $72.29 | 343 |
| 2021-07-28 | 71.57 | $71.92 | 1127 |
| 2021-07-27 | 71.75 | $69.95 | 2209 |
| 2021-07-26 | 72.61 | $71.34 | 100 |
| 2021-07-23 | 73.25 | $73.04 | 126 |
| 2021-07-22 | 73.49 | $74.10 | 500 |
| 2021-07-21 | 73.47 | $73.78 | 1600 |
| 2021-07-20 | 73.57 | $73.46 | 900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.51
2026-07-17
Close Price
$86.97
Vol: 400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.92
Average
51.36
Maximum
76.97
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.51 | $86.97 | 400 |
| 2026-07-16 | 43.87 | $88.62 | 2600 |
| 2026-07-15 | 46.50 | $90.36 | 1409 |
| 2026-07-14 | 46.92 | $90.63 | 1647 |
| 2026-07-13 | 44.25 | $89.11 | 1500 |
| 2026-07-10 | 49.47 | $92.47 | 1504 |
| 2026-07-09 | 49.08 | $92.24 | 3315 |
| 2026-07-08 | 47.99 | $91.58 | 1600 |
| 2026-07-07 | 46.44 | $90.65 | 3100 |
| 2026-07-06 | 50.40 | $93.24 | 2212 |
| 2026-07-02 | 46.18 | $90.73 | 3200 |
| 2026-07-01 | 48.39 | $92.15 | 2702 |
| 2026-06-30 | 53.87 | $95.32 | 2101 |
| 2026-06-29 | 51.20 | $93.71 | 2800 |
| 2026-06-26 | 51.19 | $93.70 | 3100 |
| 2026-06-25 | 52.69 | $94.58 | 4201 |
| 2026-06-24 | 52.00 | $94.13 | 1626 |
| 2026-06-23 | 51.15 | $93.56 | 3038 |
| 2026-06-22 | 60.66 | $98.87 | 4148 |
| 2026-06-18 | 60.25 | $98.56 | 3100 |
| 2026-06-17 | 56.10 | $95.60 | 2319 |
| 2026-06-16 | 55.91 | $95.47 | 4200 |
| 2026-06-15 | 59.65 | $97.43 | 1700 |
| 2026-06-12 | 55.40 | $94.49 | 900 |
| 2026-06-11 | 54.33 | $93.80 | 1848 |
| 2026-06-10 | 48.24 | $90.24 | 2100 |
| 2026-06-09 | 50.84 | $91.68 | 1218 |
| 2026-06-08 | 50.31 | $91.38 | 2862 |
| 2026-06-05 | 47.38 | $89.75 | 2501 |
| 2026-06-04 | 60.99 | $96.23 | 1500 |
| 2026-06-03 | 64.46 | $97.51 | 1110 |
| 2026-06-02 | 67.13 | $98.45 | 1920 |
| 2026-06-01 | 65.82 | $97.53 | 3100 |
| 2026-05-29 | 63.69 | $96.11 | 800 |
| 2026-05-28 | 63.23 | $95.81 | 1224 |
| 2026-05-27 | 61.28 | $94.56 | 2500 |
| 2026-05-26 | 62.13 | $94.90 | 2700 |
| 2026-05-22 | 56.49 | $91.55 | 1600 |
| 2026-05-21 | 57.46 | $91.95 | 1700 |
| 2026-05-20 | 56.09 | $91.18 | 1400 |
| 2026-05-19 | 53.24 | $89.66 | 2500 |
| 2026-05-18 | 55.77 | $90.78 | 1400 |
| 2026-05-15 | 55.73 | $90.76 | 1600 |
| 2026-05-14 | 62.94 | $93.75 | 1900 |
| 2026-05-13 | 63.64 | $94.02 | 700 |
| 2026-05-12 | 60.17 | $91.81 | 3108 |
| 2026-05-11 | 67.27 | $94.38 | 2637 |
| 2026-05-08 | 67.92 | $94.60 | 1525 |
| 2026-05-07 | 64.99 | $92.60 | 2400 |
| 2026-05-06 | 68.97 | $93.93 | 1900 |
| 2026-05-05 | 64.94 | $91.30 | 1400 |
| 2026-05-04 | 62.02 | $89.66 | 1000 |
| 2026-05-01 | 61.23 | $89.24 | 2300 |
| 2026-04-30 | 61.87 | $89.46 | 1000 |
| 2026-04-29 | 58.35 | $87.58 | 1527 |
| 2026-04-28 | 59.77 | $88.09 | 700 |
| 2026-04-27 | 62.46 | $89.04 | 1400 |
| 2026-04-24 | 62.26 | $88.92 | 1733 |
| 2026-04-23 | 58.37 | $86.75 | 2908 |
| 2026-04-22 | 62.18 | $88.11 | 1116 |
| 2026-04-21 | 59.54 | $86.68 | 2323 |
| 2026-04-20 | 62.84 | $87.81 | 1200 |
| 2026-04-17 | 64.55 | $88.38 | 4000 |
| 2026-04-16 | 62.61 | $87.24 | 1533 |
| 2026-04-15 | 61.94 | $86.85 | 700 |
| 2026-04-14 | 61.40 | $86.53 | 3600 |
| 2026-04-13 | 59.05 | $85.18 | 1040 |
| 2026-04-10 | 57.45 | $84.30 | 3200 |
| 2026-04-09 | 56.04 | $83.54 | 2300 |
| 2026-04-08 | 56.96 | $83.93 | 2337 |
| 2026-04-07 | 48.73 | $79.91 | 1547 |
| 2026-04-06 | 47.93 | $79.57 | 3413 |
| 2026-04-02 | 46.50 | $78.96 | 2800 |
| 2026-04-01 | 48.27 | $79.82 | 846 |
| 2026-03-31 | 46.95 | $79.23 | 3200 |
| 2026-03-30 | 40.17 | $76.46 | 1400 |
| 2026-03-27 | 41.58 | $77.23 | 2327 |
| 2026-03-26 | 42.40 | $77.68 | 1616 |
| 2026-03-25 | 47.43 | $80.22 | 1100 |
| 2026-03-24 | 44.03 | $78.85 | 3300 |
| 2026-03-23 | 46.89 | $80.21 | 4143 |
| 2026-03-20 | 40.91 | $77.98 | 2201 |
| 2026-03-19 | 46.51 | $80.49 | 4132 |
| 2026-03-18 | 46.80 | $80.61 | 2313 |
| 2026-03-17 | 50.61 | $82.13 | 4323 |
| 2026-03-16 | 49.67 | $81.76 | 2100 |
| 2026-03-13 | 43.76 | $79.63 | 2116 |
| 2026-03-12 | 43.04 | $79.39 | 1200 |
| 2026-03-11 | 49.47 | $81.97 | 1521 |
| 2026-03-10 | 47.75 | $81.37 | 4246 |
| 2026-03-09 | 47.90 | $81.43 | 5100 |
| 2026-03-06 | 44.23 | $80.15 | 3200 |
| 2026-03-05 | 45.25 | $80.58 | 2400 |
| 2026-03-04 | 50.23 | $82.53 | 4900 |
| 2026-03-03 | 47.32 | $81.50 | 5537 |
| 2026-03-02 | 62.01 | $85.89 | 1800 |
| 2026-02-27 | 67.00 | $87.00 | 3848 |
| 2026-02-26 | 67.70 | $87.15 | 3640 |
| 2026-02-25 | 71.69 | $87.99 | 3642 |
| 2026-02-24 | 70.07 | $87.18 | 5000 |
| 2026-02-23 | 66.54 | $85.60 | 2700 |
| 2026-02-20 | 70.60 | $86.41 | 4900 |
| 2026-02-19 | 66.55 | $84.72 | 4425 |
| 2026-02-18 | 67.97 | $84.99 | 4100 |
| 2026-02-17 | 66.57 | $84.43 | 4814 |
| 2026-02-13 | 67.99 | $84.71 | 7331 |
| 2026-02-12 | 67.44 | $84.48 | 7541 |
| 2026-02-11 | 69.43 | $84.89 | 3100 |
| 2026-02-10 | 65.82 | $83.34 | 4200 |
| 2026-02-09 | 68.55 | $83.89 | 154500 |
| 2026-02-06 | 64.33 | $82.24 | 2200 |
| 2026-02-05 | 58.03 | $80.30 | 2612 |
| 2026-02-04 | 61.15 | $80.89 | 3700 |
| 2026-02-03 | 65.69 | $81.69 | 1300 |
| 2026-02-02 | 65.05 | $81.48 | 1800 |
| 2026-01-30 | 64.38 | $81.26 | 1500 |
| 2026-01-29 | 72.67 | $82.64 | 336 |
| 2026-01-28 | 76.97 | $83.27 | 3700 |
| 2026-01-27 | 75.39 | $82.55 | 900 |
| 2026-01-26 | 71.76 | $81.13 | 1534 |
| 2026-01-23 | 71.56 | $81.06 | 1218 |
| 2026-01-22 | 70.09 | $80.54 | 920 |
| 2026-01-21 | 67.38 | $79.66 | 831 |
| 2026-01-20 | 63.73 | $78.63 | 2412 |
| 2026-01-16 | 68.01 | $79.24 | 1300 |
| 2026-01-15 | 68.73 | $79.34 | 1100 |
| 2026-01-14 | 67.93 | $79.09 | 1348 |
| 2026-01-13 | 66.89 | $78.77 | 2200 |
| 2026-01-12 | 69.77 | $79.20 | 1337 |
| 2026-01-09 | 66.38 | $78.14 | 1900 |
| 2026-01-08 | 65.47 | $77.88 | 3000 |
| 2026-01-07 | 65.27 | $77.82 | 1100 |
| 2026-01-06 | 68.89 | $78.38 | 1700 |
| 2026-01-05 | 66.99 | $77.77 | 1500 |
| 2026-01-02 | 63.73 | $76.82 | 2038 |
| 2025-12-31 | 55.05 | $74.87 | 835 |
| 2025-12-30 | 56.83 | $75.14 | 1422 |
| 2025-12-29 | 54.93 | $74.77 | 1000 |
| 2025-12-26 | 58.30 | $75.28 | 622 |
| 2025-12-24 | 56.30 | $74.88 | 900 |
| 2025-12-23 | 54.27 | $74.49 | 3203 |
| 2025-12-22 | 54.01 | $74.44 | 3502 |
| 2025-12-19 | 51.32 | $73.93 | 1121 |
| 2025-12-18 | 47.00 | $73.18 | 3069 |
| 2025-12-17 | 42.75 | $72.52 | 3100 |
| 2025-12-16 | 45.59 | $73.06 | 1600 |
| 2025-12-15 | 48.61 | $73.59 | 1836 |
| 2025-12-12 | 49.13 | $73.68 | 2300 |
| 2025-12-11 | 54.66 | $74.57 | 2100 |
| 2025-12-10 | 57.21 | $74.94 | 1104 |
| 2025-12-09 | 52.37 | $74.09 | 2146 |
| 2025-12-08 | 53.52 | $74.26 | 1231 |
| 2025-12-05 | 53.52 | $74.26 | 1038 |
| 2025-12-04 | 50.82 | $73.79 | 8600 |
| 2025-12-03 | 50.36 | $73.71 | 900 |
| 2025-12-02 | 50.70 | $73.77 | 2348 |
| 2025-12-01 | 50.17 | $73.67 | 1639 |
| 2025-11-28 | 50.53 | $73.74 | 2142 |
| 2025-11-26 | 49.17 | $73.47 | 645 |
| 2025-11-25 | 46.60 | $72.97 | 1310 |
| 2025-11-24 | 45.71 | $72.80 | 4200 |
| 2025-11-21 | 42.22 | $72.15 | 1246 |
| 2025-11-20 | 42.75 | $72.28 | 3920 |
| 2025-11-19 | 46.58 | $73.19 | 2134 |
| 2025-11-18 | 48.96 | $73.71 | 2700 |
| 2025-11-17 | 49.28 | $73.78 | 2119 |
| 2025-11-14 | 52.36 | $74.44 | 1200 |
| 2025-11-13 | 53.03 | $74.58 | 3840 |
| 2025-11-12 | 56.20 | $75.23 | 708 |
| 2025-11-11 | 57.30 | $75.45 | 1100 |
| 2025-11-10 | 57.16 | $75.41 | 900 |
| 2025-11-07 | 52.27 | $74.14 | 1700 |
| 2025-11-06 | 53.50 | $74.41 | 1525 |
| 2025-11-05 | 56.41 | $75.03 | 1200 |
| 2025-11-04 | 54.04 | $74.41 | 2420 |
| 2025-11-03 | 60.37 | $75.67 | 2329 |
| 2025-10-31 | 58.50 | $75.16 | 17543 |
| 2025-10-30 | 60.25 | $75.49 | 11900 |
| 2025-10-29 | 64.64 | $76.28 | 7100 |
| 2025-10-28 | 63.58 | $75.95 | 1100 |
| 2025-10-27 | 64.24 | $76.07 | 2901 |
| 2025-10-24 | 61.21 | $75.12 | 1200 |
| 2025-10-23 | 59.49 | $74.62 | 1507 |
| 2025-10-22 | 57.04 | $73.94 | 1818 |
| 2025-10-21 | 57.87 | $74.11 | 8648 |
| 2025-10-20 | 61.17 | $74.77 | 1446 |
| 2025-10-17 | 57.92 | $73.83 | 1200 |
| 2025-10-16 | 57.92 | $73.83 | 2135 |
| 2025-10-15 | 56.17 | $73.33 | 4700 |
| 2025-10-14 | 51.72 | $72.17 | 2019 |
| 2025-10-13 | 54.62 | $72.81 | 1912 |
| 2025-10-10 | 45.38 | $70.78 | 2604 |
| 2025-10-09 | 60.88 | $73.45 | 1900 |
| 2025-10-08 | 66.01 | $74.09 | 900 |
| 2025-10-07 | 64.17 | $73.68 | 1500 |
| 2025-10-06 | 68.55 | $74.19 | 4000 |
| 2025-10-03 | 67.00 | $73.82 | 2700 |
| 2025-10-02 | 66.05 | $73.60 | 3227 |
| 2025-10-01 | 64.83 | $73.32 | 1300 |
| 2025-09-30 | 65.96 | $73.46 | 2100 |
| 2025-09-29 | 64.27 | $73.06 | 1902 |
| 2025-09-26 | 61.37 | $72.42 | 3500 |
| 2025-09-25 | 63.91 | $72.75 | 1200 |
| 2025-09-24 | 67.12 | $73.15 | 9900 |
| 2025-09-23 | 67.44 | $73.19 | 2919 |
| 2025-09-22 | 71.86 | $73.73 | 2530 |
| 2025-09-19 | 70.68 | $73.38 | 737 |
| 2025-09-18 | 74.32 | $73.81 | 1502 |
| 2025-09-17 | 74.14 | $73.75 | 2400 |
| 2025-09-16 | 73.12 | $73.40 | 3200 |
| 2025-09-15 | 70.76 | $72.65 | 2400 |
| 2025-09-12 | 69.00 | $72.14 | 2100 |
| 2025-09-11 | 70.02 | $72.27 | 938 |
| 2025-09-10 | 65.81 | $71.13 | 1300 |
| 2025-09-09 | 63.87 | $70.67 | 7100 |
| 2025-09-08 | 62.04 | $70.26 | 74330 |
| 2025-09-05 | 58.97 | $69.62 | 600 |
| 2025-09-04 | 54.41 | $68.79 | 1812 |
| 2025-09-03 | 56.64 | $69.10 | 1801 |
| 2025-09-02 | 54.94 | $68.80 | 1607 |
| 2025-08-29 | 55.77 | $68.92 | 800 |
| 2025-08-28 | 58.50 | $69.31 | 700 |
| 2025-08-27 | 57.18 | $69.05 | 704 |
| 2025-08-26 | 59.98 | $69.45 | 2500 |
| 2025-08-25 | 60.90 | $69.58 | 900 |
| 2025-08-22 | 62.59 | $69.82 | 1913 |
| 2025-08-21 | 56.54 | $68.55 | 1131 |
| 2025-08-20 | 57.16 | $68.64 | 1200 |
| 2025-08-19 | 57.90 | $68.75 | 1500 |
| 2025-08-18 | 61.54 | $69.28 | 1400 |
| 2025-08-15 | 59.92 | $68.92 | 1246 |
| 2025-08-14 | 59.42 | $68.81 | 2400 |
| 2025-08-13 | 64.86 | $69.59 | 2615 |
| 2025-08-12 | 61.65 | $68.84 | 810 |
| 2025-08-11 | 56.97 | $67.90 | 2000 |
| 2025-08-08 | 60.63 | $68.39 | 1421 |
| 2025-08-07 | 61.32 | $68.48 | 935 |
| 2025-08-06 | 57.62 | $67.75 | 1708 |
| 2025-08-05 | 56.37 | $67.52 | 3000 |
| 2025-08-04 | 54.37 | $67.16 | 2940 |
| 2025-08-01 | 50.73 | $66.55 | 1700 |
| 2025-07-31 | 53.94 | $67.03 | 2700 |
| 2025-07-30 | 56.72 | $67.42 | 1100 |
| 2025-07-29 | 59.87 | $67.84 | 12912 |
| 2025-07-28 | 59.82 | $67.83 | 10900 |
| 2025-07-25 | 61.89 | $68.11 | 2513 |
| 2025-07-24 | 64.62 | $68.47 | 1246 |
| 2025-07-23 | 67.21 | $68.80 | 1900 |
| 2025-07-22 | 64.38 | $68.11 | 3000 |
| 2025-07-21 | 65.31 | $68.23 | 1.3M |
| 2025-07-18 | 63.02 | $67.69 | 3000 |
| 2025-07-17 | 64.14 | $67.84 | 2800 |
| 2025-07-16 | 62.37 | $67.42 | 2542 |
| 2025-07-15 | 61.46 | $67.21 | 2620 |
| 2025-07-14 | 59.06 | $66.67 | 2000 |
| 2025-07-11 | 58.42 | $66.53 | 2721 |
| 2025-07-10 | 59.94 | $66.77 | 4100 |
| 2025-07-09 | 58.79 | $66.50 | 2339 |
| 2025-07-08 | 59.39 | $66.60 | 2335 |
| 2025-07-07 | 57.37 | $66.11 | 5003 |
| 2025-07-03 | 64.12 | $67.20 | 3500 |
| 2025-07-02 | 62.42 | $66.76 | 3638 |
| 2025-07-01 | 61.68 | $66.57 | 9800 |
| 2025-06-30 | 65.02 | $67.09 | 8700 |
| 2025-06-27 | 63.99 | $66.80 | 5200 |
| 2025-06-26 | 65.71 | $67.07 | 5724 |
| 2025-06-25 | 64.15 | $66.61 | 36807 |
| 2025-06-24 | 63.95 | $66.55 | 3723 |
| 2025-06-23 | 57.69 | $64.90 | 5110 |
| 2025-06-20 | 55.37 | $64.38 | 3943 |
| 2025-06-18 | 57.50 | $64.75 | 1900 |
| 2025-06-17 | 57.73 | $64.79 | 3541 |
| 2025-06-16 | 62.06 | $65.53 | 2344 |
| 2025-06-13 | 58.94 | $64.74 | 2800 |
| 2025-06-12 | 66.50 | $65.89 | 4102 |
| 2025-06-11 | 66.10 | $65.78 | 6823 |
| 2025-06-10 | 69.95 | $66.32 | 5600 |
| 2025-06-09 | 66.05 | $65.20 | 5938 |
| 2025-06-06 | 63.87 | $64.65 | 1538 |
| 2025-06-05 | 63.18 | $64.48 | 4719 |
| 2025-06-04 | 61.91 | $64.17 | 7700 |
| 2025-06-03 | 57.90 | $63.27 | 3815 |
| 2025-06-02 | 56.99 | $63.08 | 6800 |
| 2025-05-30 | 55.41 | $62.75 | 4717 |
| 2025-05-29 | 59.31 | $63.37 | 3500 |
| 2025-05-28 | 58.64 | $63.22 | 6314 |
| 2025-05-27 | 61.32 | $63.64 | 5600 |
| 2025-05-23 | 61.00 | $63.56 | 2400 |
| 2025-05-22 | 59.64 | $63.22 | 5000 |
| 2025-05-21 | 61.68 | $63.56 | 6200 |
| 2025-05-20 | 61.74 | $63.57 | 4232 |
| 2025-05-19 | 63.72 | $63.91 | 640713 |
| 2025-05-16 | 62.44 | $63.53 | 11300 |
| 2025-05-15 | 62.94 | $63.62 | 9900 |
| 2025-05-14 | 63.53 | $63.73 | 16800 |
| 2025-05-13 | 62.47 | $63.38 | 7500 |
| 2025-05-12 | 61.59 | $63.09 | 10146 |
| 2025-05-09 | 57.01 | $61.70 | 4924 |
| 2025-05-08 | 55.86 | $61.38 | 7600 |
| 2025-05-07 | 56.26 | $61.47 | 3711 |
| 2025-05-06 | 59.47 | $62.18 | 9704 |
| 2025-05-05 | 60.16 | $62.33 | 12649 |
| 2025-05-02 | 58.77 | $61.87 | 5501 |
| 2025-05-01 | 53.09 | $60.19 | 5200 |
| 2025-04-30 | 53.13 | $60.20 | 4515 |
| 2025-04-29 | 52.42 | $60.00 | 6043 |
| 2025-04-28 | 51.27 | $59.67 | 5700 |
| 2025-04-25 | 51.34 | $59.69 | 2433 |
| 2025-04-24 | 52.35 | $59.98 | 4308 |
| 2025-04-23 | 50.51 | $59.40 | 3300 |
| 2025-04-22 | 48.11 | $58.67 | 3200 |
| 2025-04-21 | 45.03 | $57.78 | 7800 |
| 2025-04-17 | 45.79 | $58.04 | 4555 |
| 2025-04-16 | 44.46 | $57.65 | 5000 |
| 2025-04-15 | 45.74 | $58.12 | 1906 |
| 2025-04-14 | 45.49 | $58.04 | 6800 |
| 2025-04-11 | 43.31 | $57.35 | 13204 |
| 2025-04-10 | 36.98 | $55.52 | 32436 |
| 2025-04-09 | 38.50 | $56.20 | 45126 |
| 2025-04-08 | 23.92 | $52.86 | 11000 |
| 2025-04-07 | 25.64 | $53.85 | 4842 |
| 2025-04-04 | 29.50 | $55.76 | 655829 |
| 2025-04-03 | 41.48 | $59.61 | 3311 |
| 2025-04-02 | 46.62 | $60.71 | 5200 |
| 2025-04-01 | 46.92 | $60.77 | 3347 |
| 2025-03-31 | 47.02 | $60.79 | 2500 |
| 2025-03-28 | 47.86 | $60.97 | 3000 |
| 2025-03-27 | 53.50 | $62.09 | 2723 |
| 2025-03-26 | 51.96 | $61.77 | 4185 |
| 2025-03-25 | 54.03 | $62.16 | 8315 |
| 2025-03-24 | 54.72 | $62.29 | 7306 |
| 2025-03-21 | 53.90 | $62.10 | 5600 |
| 2025-03-20 | 55.30 | $62.38 | 3700 |
| 2025-03-19 | 58.27 | $62.96 | 4400 |
| 2025-03-18 | 57.52 | $62.76 | 9500 |
| 2025-03-17 | 59.39 | $63.13 | 5400 |
| 2025-03-14 | 55.53 | $62.09 | 3000 |
| 2025-03-13 | 50.74 | $60.97 | 2915 |
| 2025-03-12 | 52.67 | $61.37 | 2530 |
| 2025-03-11 | 51.53 | $61.11 | 12902 |
| 2025-03-10 | 48.41 | $60.42 | 5942 |
| 2025-03-07 | 55.61 | $61.88 | 4328 |
| 2025-03-06 | 54.46 | $61.62 | 2835 |
| 2025-03-05 | 56.05 | $61.92 | 15101 |
| 2025-03-04 | 47.19 | $60.10 | 2600 |
| 2025-03-03 | 44.75 | $59.68 | 26000 |
| 2025-02-28 | 47.16 | $60.17 | 5118 |
| 2025-02-27 | 51.30 | $60.94 | 7900 |
| 2025-02-26 | 58.73 | $62.11 | 11300 |
| 2025-02-25 | 56.21 | $61.62 | 5200 |
| 2025-02-24 | 55.42 | $61.47 | 4000 |
| 2025-02-21 | 61.88 | $62.38 | 8013 |
| 2025-02-20 | 67.02 | $63.01 | 13500 |
| 2025-02-19 | 63.99 | $62.34 | 6241 |
| 2025-02-18 | 63.52 | $62.24 | 4243 |
| 2025-02-14 | 61.65 | $61.85 | 2700 |
| 2025-02-13 | 59.32 | $61.39 | 2000 |
| 2025-02-12 | 57.27 | $61.01 | 3200 |
| 2025-02-11 | 55.72 | $60.73 | 7520 |
| 2025-02-10 | 56.84 | $60.89 | 2324 |
| 2025-02-07 | 53.08 | $60.22 | 4400 |
| 2025-02-06 | 53.74 | $60.32 | 2114 |
| 2025-02-05 | 53.46 | $60.27 | 1923 |
| 2025-02-04 | 53.52 | $60.28 | 3539 |
| 2025-02-03 | 48.33 | $59.35 | 5700 |
| 2025-01-31 | 50.04 | $59.65 | 6803 |
| 2025-01-30 | 54.92 | $60.44 | 5544 |
| 2025-01-29 | 49.47 | $59.52 | 3600 |
| 2025-01-28 | 49.02 | $59.45 | 5927 |
| 2025-01-27 | 47.32 | $59.18 | 4000 |
| 2025-01-24 | 53.26 | $60.13 | 2900 |
| 2025-01-23 | 50.99 | $59.76 | 8400 |
| 2025-01-22 | 50.24 | $59.64 | 3630 |
| 2025-01-21 | 50.55 | $59.69 | 47200 |
| 2025-01-17 | 45.66 | $58.91 | 11300 |
| 2025-01-16 | 43.13 | $58.54 | 5630 |
| 2025-01-15 | 42.99 | $58.52 | 3900 |
| 2025-01-14 | 38.05 | $57.82 | 2327 |
| 2025-01-13 | 32.50 | $57.12 | 3300 |
| 2025-01-10 | 34.12 | $57.51 | 3933 |
| 2025-01-08 | 39.32 | $58.60 | 1512 |
| 2025-01-07 | 40.62 | $58.84 | 2045 |
| 2025-01-06 | 42.85 | $59.24 | 2923 |
| 2025-01-03 | 41.71 | $59.09 | 2400 |
| 2025-01-02 | 37.34 | $58.54 | 3000 |
| 2024-12-31 | 38.44 | $58.76 | 3726 |
| 2024-12-30 | 39.64 | $59.00 | 2612 |
| 2024-12-27 | 41.01 | $59.27 | 4200 |
| 2024-12-26 | 44.72 | $59.95 | 2438 |
| 2024-12-24 | 46.29 | $60.22 | 1900 |
| 2024-12-23 | 45.14 | $60.05 | 5218 |
| 2024-12-20 | 43.22 | $59.77 | 3348 |
| 2024-12-19 | 42.47 | $59.66 | 4000 |
| 2024-12-18 | 40.08 | $59.31 | 2600 |
| 2024-12-17 | 47.09 | $60.63 | 2500 |
| 2024-12-16 | 48.56 | $60.87 | 3500 |
| 2024-12-13 | 50.30 | $61.15 | 2411 |
| 2024-12-12 | 49.99 | $61.10 | 2248 |
| 2024-12-11 | 51.98 | $61.43 | 2600 |
| 2024-12-10 | 49.80 | $61.05 | 1928 |
| 2024-12-09 | 56.48 | $62.09 | 2806 |
| 2024-12-06 | 48.60 | $60.84 | 3648 |
| 2024-12-05 | 49.01 | $60.90 | 1401 |
| 2024-12-04 | 46.98 | $60.61 | 4300 |
| 2024-12-03 | 45.86 | $60.45 | 3018 |
| 2024-12-02 | 45.02 | $60.33 | 1937 |
| 2024-11-29 | 43.37 | $60.09 | 1635 |
| 2024-11-27 | 42.48 | $59.96 | 3226 |
| 2024-11-26 | 42.34 | $59.94 | 3811 |
| 2024-11-25 | 44.18 | $60.32 | 4109 |
| 2024-11-22 | 42.69 | $60.08 | 2125 |
| 2024-11-21 | 42.78 | $60.10 | 6800 |
| 2024-11-20 | 43.39 | $60.24 | 3000 |
| 2024-11-19 | 43.60 | $60.29 | 2616 |
| 2024-11-18 | 42.43 | $60.07 | 8236 |
| 2024-11-15 | 38.57 | $59.37 | 3000 |
| 2024-11-14 | 38.85 | $59.45 | 4500 |
| 2024-11-13 | 39.61 | $59.67 | 4426 |
| 2024-11-12 | 41.21 | $60.13 | 5222 |
| 2024-11-11 | 45.29 | $61.21 | 3400 |
| 2024-11-08 | 46.85 | $61.59 | 4400 |
| 2024-11-07 | 54.23 | $63.18 | 6000 |
| 2024-11-06 | 46.70 | $61.68 | 3340 |
| 2024-11-05 | 51.36 | $62.55 | 2300 |
| 2024-11-04 | 46.78 | $61.76 | 1800 |
| 2024-11-01 | 44.91 | $61.46 | 1605 |
| 2024-10-31 | 44.16 | $61.34 | 2300 |
| 2024-10-30 | 45.99 | $61.71 | 2200 |
| 2024-10-29 | 49.05 | $62.30 | 2701 |
| 2024-10-28 | 50.19 | $62.51 | 5030 |
| 2024-10-25 | 49.18 | $62.32 | 2742 |
| 2024-10-24 | 49.38 | $62.36 | 3432 |
| 2024-10-23 | 49.81 | $62.45 | 4500 |
| 2024-10-22 | 51.87 | $62.88 | 3300 |
| 2024-10-21 | 52.31 | $62.97 | 7324 |
| 2024-10-18 | 53.86 | $63.30 | 4700 |
| 2024-10-17 | 51.75 | $62.79 | 3600 |
| 2024-10-16 | 52.38 | $62.93 | 6444 |
| 2024-10-15 | 51.01 | $62.59 | 2017 |
| 2024-10-14 | 57.14 | $63.93 | 2521 |
| 2024-10-11 | 57.88 | $64.08 | 2849 |
| 2024-10-10 | 56.79 | $63.77 | 1100 |
| 2024-10-09 | 56.51 | $63.69 | 3200 |
| 2024-10-08 | 57.70 | $63.96 | 3709 |
| 2024-10-07 | 65.08 | $65.49 | 4516 |
| 2024-10-04 | 63.57 | $64.97 | 2100 |
| 2024-10-03 | 61.77 | $64.37 | 5200 |
| 2024-10-02 | 66.24 | $65.23 | 3000 |
| 2024-10-01 | 62.88 | $64.10 | 389231 |
| 2024-09-30 | 64.17 | $64.34 | 1600 |
| 2024-09-27 | 69.09 | $65.22 | 742 |
| 2024-09-26 | 70.02 | $65.38 | 2000 |
| 2024-09-25 | 63.75 | $63.21 | 1923 |
| 2024-09-24 | 67.98 | $63.89 | 1400 |
| 2024-09-23 | 60.60 | $61.87 | 5921 |
| 2024-09-20 | 57.86 | $61.27 | 4400 |
| 2024-09-19 | 58.70 | $61.40 | 2618 |
| 2024-09-18 | 52.56 | $60.18 | 4003 |
| 2024-09-17 | 53.36 | $60.31 | 1403 |
| 2024-09-16 | 53.25 | $60.29 | 3035 |
| 2024-09-13 | 52.50 | $60.14 | 1713 |
| 2024-09-12 | 50.35 | $59.72 | 1316 |
| 2024-09-11 | 48.57 | $59.38 | 6400 |
| 2024-09-10 | 45.91 | $58.89 | 1619 |
| 2024-09-09 | 46.42 | $59.00 | 903 |
| 2024-09-06 | 43.94 | $58.54 | 1900 |
| 2024-09-05 | 49.06 | $59.63 | 14644 |
| 2024-09-04 | 48.22 | $59.47 | 2740 |
| 2024-09-03 | 48.41 | $59.51 | 1700 |
| 2024-08-30 | 54.36 | $60.68 | 2000 |
| 2024-08-29 | 53.38 | $60.47 | 1600 |
| 2024-08-28 | 53.29 | $60.45 | 1963 |
| 2024-08-27 | 55.33 | $60.85 | 2600 |
| 2024-08-26 | 54.84 | $60.73 | 4000 |
| 2024-08-23 | 57.76 | $61.31 | 2901 |
| 2024-08-22 | 52.54 | $60.05 | 1800 |
| 2024-08-21 | 56.60 | $60.82 | 2300 |
| 2024-08-20 | 55.50 | $60.56 | 2700 |
| 2024-08-19 | 58.55 | $61.12 | 1900 |
| 2024-08-16 | 55.92 | $60.48 | 2100 |
| 2024-08-15 | 53.04 | $59.83 | 2712 |
| 2024-08-14 | 50.09 | $59.21 | 2000 |
| 2024-08-13 | 51.43 | $59.48 | 2302 |
| 2024-08-12 | 48.58 | $58.89 | 2100 |
| 2024-08-09 | 47.65 | $58.70 | 2422 |
| 2024-08-08 | 46.07 | $58.38 | 1139 |
| 2024-08-07 | 39.29 | $57.13 | 2000 |
| 2024-08-06 | 36.18 | $56.62 | 3100 |
| 2024-08-05 | 34.75 | $56.39 | 5317 |
| 2024-08-02 | 41.62 | $58.17 | 2008 |
| 2024-08-01 | 46.14 | $59.10 | 2100 |
| 2024-07-31 | 51.51 | $60.04 | 1300 |
| 2024-07-30 | 43.54 | $58.84 | 1635 |
| 2024-07-29 | 45.18 | $59.12 | 720 |
| 2024-07-26 | 45.71 | $59.21 | 1900 |
| 2024-07-25 | 41.83 | $58.67 | 2800 |
| 2024-07-24 | 42.86 | $58.86 | 825 |
| 2024-07-23 | 47.38 | $59.64 | 3100 |
| 2024-07-22 | 50.56 | $60.13 | 1300 |
| 2024-07-19 | 47.63 | $59.70 | 1540 |
| 2024-07-18 | 51.40 | $60.26 | 1807 |
| 2024-07-17 | 55.66 | $60.83 | 543 |
| 2024-07-16 | 64.07 | $61.78 | 2420 |
| 2024-07-15 | 61.76 | $61.38 | 44331 |
| 2024-07-12 | 67.99 | $61.98 | 2110 |
| 2024-07-11 | 66.83 | $61.76 | 2502 |
| 2024-07-10 | 65.13 | $61.45 | 3100 |
| 2024-07-09 | 62.85 | $61.06 | 5100 |
| 2024-07-08 | 61.37 | $60.82 | 3543 |
| 2024-07-05 | 60.44 | $60.67 | 2420 |
| 2024-07-03 | 58.48 | $60.36 | 1302 |
| 2024-07-02 | 53.28 | $59.63 | 2721 |
| 2024-07-01 | 51.70 | $59.43 | 743 |
| 2024-06-28 | 55.05 | $59.81 | 2303 |
| 2024-06-27 | 53.85 | $59.65 | 1700 |
| 2024-06-26 | 53.78 | $59.64 | 1800 |
| 2024-06-25 | 54.52 | $59.73 | 1500 |
| 2024-06-24 | 56.06 | $59.92 | 941 |
| 2024-06-21 | 55.93 | $59.90 | 2609 |
| 2024-06-20 | 57.80 | $60.14 | 44600 |
| 2024-06-18 | 58.73 | $60.26 | 1600 |
| 2024-06-17 | 56.40 | $59.84 | 2200 |
| 2024-06-14 | 54.29 | $59.48 | 3200 |
| 2024-06-13 | 53.82 | $59.40 | 1300 |
| 2024-06-12 | 54.22 | $59.46 | 2513 |
| 2024-06-11 | 51.13 | $58.92 | 2538 |
| 2024-06-10 | 53.28 | $59.26 | 1446 |
| 2024-06-07 | 50.67 | $58.81 | 1600 |
| 2024-06-06 | 54.87 | $59.46 | 2530 |
| 2024-06-05 | 52.39 | $59.03 | 1800 |
| 2024-06-04 | 47.40 | $58.25 | 3308 |
| 2024-06-03 | 52.72 | $59.04 | 1300 |
| 2024-05-31 | 47.47 | $58.30 | 3100 |
| 2024-05-30 | 51.43 | $58.84 | 1926 |
| 2024-05-29 | 52.50 | $58.98 | 1804 |
| 2024-05-28 | 59.71 | $59.83 | 1600 |
| 2024-05-24 | 60.93 | $59.96 | 525 |
| 2024-05-23 | 59.79 | $59.77 | 525 |
| 2024-05-22 | 62.62 | $60.08 | 1800 |
| 2024-05-21 | 64.48 | $60.28 | 1514 |
| 2024-05-20 | 68.56 | $60.70 | 2139 |
| 2024-05-17 | 70.58 | $60.90 | 4400 |
| 2024-05-16 | 69.34 | $60.61 | 2821 |
| 2024-05-15 | 68.01 | $60.31 | 1800 |
| 2024-05-14 | 65.03 | $59.69 | 1000 |
| 2024-05-13 | 63.36 | $59.37 | 2745 |
| 2024-05-10 | 61.10 | $58.96 | 1800 |
| 2024-05-09 | 60.42 | $58.84 | 1900 |
| 2024-05-08 | 59.63 | $58.70 | 2223 |
| 2024-05-07 | 59.88 | $58.73 | 914 |
| 2024-05-06 | 62.43 | $59.05 | 2147 |
| 2024-05-03 | 62.51 | $59.06 | 1200 |
| 2024-05-02 | 60.36 | $58.61 | 2242 |
| 2024-05-01 | 52.41 | $57.23 | 1200 |
| 2024-04-30 | 50.93 | $57.01 | 1637 |
| 2024-04-29 | 57.80 | $57.89 | 71424 |
| 2024-04-26 | 53.46 | $57.25 | 69622 |
| 2024-04-25 | 51.92 | $57.04 | 1818 |
| 2024-04-24 | 51.26 | $56.95 | 1837 |
| 2024-04-23 | 49.74 | $56.74 | 1900 |
| 2024-04-22 | 46.16 | $56.27 | 2727 |
| 2024-04-19 | 41.44 | $55.71 | 2404 |
| 2024-04-18 | 42.97 | $55.95 | 1900 |
| 2024-04-17 | 41.25 | $55.75 | 1800 |
| 2024-04-16 | 41.43 | $55.78 | 3000 |
| 2024-04-15 | 45.54 | $56.44 | 2700 |
| 2024-04-12 | 48.08 | $56.81 | 2000 |
| 2024-04-11 | 58.98 | $58.10 | 5800 |
| 2024-04-10 | 55.89 | $57.68 | 2100 |
| 2024-04-09 | 64.21 | $58.44 | 3000 |
| 2024-04-08 | 61.02 | $58.00 | 10141 |
| 2024-04-05 | 58.63 | $57.70 | 1728 |
| 2024-04-04 | 57.81 | $57.60 | 2500 |
| 2024-04-03 | 60.90 | $57.87 | 2141 |
| 2024-04-02 | 59.92 | $57.74 | 2700 |
| 2024-04-01 | 59.33 | $57.66 | 10900 |
| 2024-03-28 | 59.04 | $57.62 | 1400 |
| 2024-03-27 | 57.38 | $57.39 | 3537 |
| 2024-03-26 | 56.65 | $57.29 | 1600 |
| 2024-03-25 | 57.11 | $57.34 | 9300 |
| 2024-03-22 | 57.05 | $57.33 | 2334 |
| 2024-03-21 | 59.96 | $57.66 | 1700 |
| 2024-03-20 | 59.24 | $57.54 | 2400 |
| 2024-03-19 | 55.78 | $56.99 | 2121 |
| 2024-03-18 | 57.73 | $57.22 | 1100 |
| 2024-03-15 | 56.80 | $57.07 | 2215 |
| 2024-03-14 | 59.72 | $57.42 | 2134 |
| 2024-03-13 | 61.97 | $57.68 | 3434 |
| 2024-03-12 | 64.36 | $57.95 | 500 |
| 2024-03-11 | 61.37 | $57.38 | 1521 |
| 2024-03-08 | 60.77 | $57.27 | 2210 |
| 2024-03-07 | 61.51 | $57.36 | 2600 |
| 2024-03-06 | 59.63 | $57.00 | 3500 |
| 2024-03-05 | 54.90 | $56.19 | 1300 |
| 2024-03-04 | 58.60 | $56.65 | 3935 |
| 2024-03-01 | 59.35 | $56.74 | 6000 |
| 2024-02-29 | 55.40 | $56.08 | 2518 |
| 2024-02-28 | 54.71 | $55.97 | 1019 |
| 2024-02-27 | 60.86 | $56.72 | 2301 |
| 2024-02-26 | 59.83 | $56.54 | 3437 |
| 2024-02-23 | 62.34 | $56.83 | 1700 |
| 2024-02-22 | 62.28 | $56.82 | 2414 |
| 2024-02-21 | 59.42 | $56.28 | 1927 |
| 2024-02-20 | 58.98 | $56.20 | 1700 |
| 2024-02-16 | 58.12 | $56.04 | 4800 |
| 2024-02-15 | 57.22 | $55.87 | 1700 |
| 2024-02-14 | 56.27 | $55.69 | 2343 |
| 2024-02-13 | 51.30 | $54.82 | 2920 |
| 2024-02-12 | 58.98 | $55.87 | 2600 |
| 2024-02-09 | 56.88 | $55.51 | 1846 |
| 2024-02-08 | 55.68 | $55.31 | 2600 |
| 2024-02-07 | 57.42 | $55.54 | 1637 |
| 2024-02-06 | 56.92 | $55.45 | 3942 |
| 2024-02-05 | 50.01 | $54.34 | 1325 |
| 2024-02-02 | 49.18 | $54.22 | 1500 |
| 2024-02-01 | 50.31 | $54.39 | 11437 |
| 2024-01-31 | 46.74 | $53.87 | 2500 |
| 2024-01-30 | 48.79 | $54.19 | 2900 |
| 2024-01-29 | 51.89 | $54.65 | 2200 |
| 2024-01-26 | 51.32 | $54.56 | 2549 |
| 2024-01-25 | 50.57 | $54.44 | 1900 |
| 2024-01-24 | 50.51 | $54.43 | 2800 |
| 2024-01-23 | 46.81 | $53.83 | 5100 |
| 2024-01-22 | 43.96 | $53.40 | 16508 |
| 2024-01-19 | 46.67 | $53.89 | 2600 |
| 2024-01-18 | 42.99 | $53.35 | 2200 |
| 2024-01-17 | 39.85 | $52.92 | 1700 |
| 2024-01-16 | 44.27 | $53.74 | 3928 |
| 2024-01-12 | 52.56 | $54.97 | 1600 |
| 2024-01-11 | 50.78 | $54.72 | 2320 |
| 2024-01-10 | 49.03 | $54.48 | 3700 |
| 2024-01-09 | 49.59 | $54.56 | 4838 |
| 2024-01-08 | 55.17 | $55.31 | 2114 |
| 2024-01-05 | 54.46 | $55.20 | 2000 |
| 2024-01-04 | 53.03 | $54.98 | 6300 |
| 2024-01-03 | 54.58 | $55.19 | 1612 |
| 2024-01-02 | 56.75 | $55.48 | 3000 |
| 2023-12-29 | 61.99 | $56.13 | 5600 |
| 2023-12-28 | 61.78 | $56.09 | 5207 |
| 2023-12-27 | 59.37 | $55.63 | 2911 |
| 2023-12-26 | 59.68 | $55.67 | 1804 |
| 2023-12-22 | 57.35 | $55.23 | 6500 |
| 2023-12-21 | 59.04 | $55.46 | 3300 |
| 2023-12-20 | 53.41 | $54.47 | 8300 |
| 2023-12-19 | 61.53 | $55.47 | 3600 |
| 2023-12-18 | 59.11 | $55.06 | 12102 |
| 2023-12-15 | 60.17 | $55.18 | 2546 |
| 2023-12-14 | 61.91 | $55.38 | 1300 |
| 2023-12-13 | 57.32 | $54.60 | 1612 |
| 2023-12-12 | 54.08 | $54.12 | 5231 |
| 2023-12-11 | 53.94 | $54.10 | 2343 |
| 2023-12-08 | 51.95 | $53.81 | 815 |
| 2023-12-07 | 53.39 | $54.00 | 2511 |
| 2023-12-06 | 51.71 | $53.75 | 3800 |
| 2023-12-05 | 52.07 | $53.80 | 2100 |
| 2023-12-04 | 54.04 | $54.08 | 3313 |
| 2023-12-01 | 58.23 | $54.64 | 1800 |
| 2023-11-30 | 57.28 | $54.47 | 4300 |
| 2023-11-29 | 56.10 | $54.26 | 2901 |
| 2023-11-28 | 58.43 | $54.58 | 3200 |
| 2023-11-27 | 55.93 | $54.12 | 1138 |
| 2023-11-24 | 57.28 | $54.31 | 1136 |
| 2023-11-22 | 56.81 | $54.22 | 900 |
| 2023-11-21 | 57.55 | $54.33 | 2600 |
| 2023-11-20 | 60.10 | $54.71 | 1900 |
| 2023-11-17 | 57.00 | $54.06 | 2100 |
| 2023-11-16 | 56.95 | $54.05 | 3100 |
| 2023-11-15 | 60.41 | $54.58 | 1923 |
| 2023-11-14 | 58.51 | $54.16 | 3223 |
| 2023-11-13 | 51.77 | $52.87 | 1248 |
| 2023-11-10 | 51.48 | $52.82 | 2300 |
| 2023-11-09 | 48.97 | $52.39 | 4400 |
| 2023-11-08 | 51.81 | $52.87 | 4000 |
| 2023-11-07 | 54.11 | $53.24 | 1240 |
| 2023-11-06 | 55.24 | $53.42 | 7211 |
| 2023-11-03 | 53.66 | $53.11 | 1130 |
| 2023-11-02 | 47.81 | $52.08 | 1600 |
| 2023-11-01 | 41.62 | $51.17 | 2000 |
| 2023-10-31 | 37.77 | $50.67 | 1201 |
| 2023-10-30 | 39.66 | $51.05 | 1500 |
| 2023-10-27 | 35.21 | $50.50 | 1600 |
| 2023-10-26 | 35.57 | $50.58 | 2300 |
| 2023-10-25 | 37.16 | $50.93 | 2500 |
| 2023-10-24 | 40.45 | $51.60 | 2821 |
| 2023-10-23 | 35.25 | $50.96 | 1800 |
| 2023-10-20 | 34.91 | $50.92 | 3449 |
| 2023-10-19 | 37.71 | $51.52 | 1428 |
| 2023-10-18 | 38.70 | $51.72 | 1927 |
| 2023-10-17 | 42.96 | $52.52 | 3632 |
| 2023-10-16 | 43.81 | $52.67 | 17600 |
| 2023-10-13 | 39.94 | $52.16 | 3928 |
| 2023-10-12 | 41.32 | $52.42 | 2929 |
| 2023-10-11 | 45.14 | $53.09 | 3328 |
| 2023-10-10 | 42.81 | $52.78 | 69239 |
| 2023-10-09 | 39.01 | $52.30 | 75800 |
| 2023-10-06 | 40.28 | $52.54 | 1500 |
| 2023-10-05 | 33.60 | $51.76 | 2600 |
| 2023-10-04 | 31.64 | $51.55 | 3411 |
| 2023-10-03 | 31.98 | $51.63 | 6500 |
| 2023-10-02 | 35.33 | $52.37 | 1608 |
| 2023-09-29 | 39.17 | $53.10 | 2346 |
| 2023-09-28 | 39.09 | $53.09 | 2500 |
| 2023-09-27 | 38.09 | $52.97 | 9925 |
| 2023-09-26 | 38.01 | $52.96 | 1226 |
| 2023-09-25 | 41.78 | $53.69 | 300 |
| 2023-09-22 | 43.17 | $53.94 | 1200 |
| 2023-09-21 | 38.49 | $53.34 | 1900 |
| 2023-09-20 | 43.81 | $54.27 | 1024 |
| 2023-09-19 | 45.34 | $54.51 | 2335 |
| 2023-09-18 | 47.10 | $54.78 | 3400 |
| 2023-09-15 | 47.96 | $54.91 | 1916 |
| 2023-09-14 | 48.93 | $55.06 | 2338 |
| 2023-09-13 | 46.81 | $54.75 | 2429 |
| 2023-09-12 | 47.23 | $54.82 | 949 |
| 2023-09-11 | 48.05 | $54.96 | 1909 |
| 2023-09-08 | 43.68 | $54.30 | 2106 |
| 2023-09-07 | 43.13 | $54.22 | 2521 |
| 2023-09-06 | 46.48 | $54.84 | 1907 |
| 2023-09-05 | 48.32 | $55.16 | 1101 |
| 2023-09-01 | 50.33 | $55.50 | 1113 |
| 2023-08-31 | 46.06 | $54.82 | 1100 |
| 2023-08-30 | 49.32 | $55.37 | 2200 |
| 2023-08-29 | 50.61 | $55.58 | 1300 |
| 2023-08-28 | 46.48 | $54.93 | 600 |
| 2023-08-25 | 42.31 | $54.34 | 2900 |
| 2023-08-24 | 42.36 | $54.35 | 6900 |
| 2023-08-23 | 43.93 | $54.65 | 800 |
| 2023-08-22 | 38.04 | $53.84 | 1516 |
| 2023-08-21 | 38.32 | $53.90 | 1617 |
| 2023-08-18 | 37.14 | $53.74 | 700 |
| 2023-08-17 | 38.96 | $54.15 | 2348 |
| 2023-08-16 | 37.90 | $54.00 | 1400 |
| 2023-08-15 | 39.97 | $54.47 | 2600 |
| 2023-08-14 | 42.45 | $55.00 | 1600 |
| 2023-08-11 | 44.12 | $55.34 | 826 |
| 2023-08-10 | 48.43 | $56.15 | 4015 |
| 2023-08-09 | 48.19 | $56.11 | 3500 |
| 2023-08-08 | 47.79 | $56.04 | 1828 |
| 2023-08-07 | 51.34 | $56.70 | 2200 |
| 2023-08-04 | 51.23 | $56.68 | 1210 |
| 2023-08-03 | 51.92 | $56.81 | 1046 |
| 2023-08-02 | 50.91 | $56.60 | 1436 |
| 2023-08-01 | 58.14 | $57.91 | 1521 |
| 2023-07-31 | 62.87 | $58.64 | 800 |
| 2023-07-28 | 62.31 | $58.50 | 1500 |
| 2023-07-27 | 56.24 | $57.14 | 3900 |
| 2023-07-26 | 61.50 | $57.90 | 5340 |
| 2023-07-25 | 60.15 | $57.61 | 1345 |
| 2023-07-24 | 57.71 | $57.11 | 2008 |
| 2023-07-21 | 53.75 | $56.37 | 937 |
| 2023-07-20 | 54.40 | $56.47 | 1245 |
| 2023-07-19 | 57.12 | $56.88 | 1400 |
| 2023-07-18 | 57.58 | $56.95 | 800 |
| 2023-07-17 | 59.69 | $57.27 | 1202 |
| 2023-07-14 | 59.38 | $57.20 | 2500 |
| 2023-07-13 | 61.43 | $57.52 | 6800 |
| 2023-07-12 | 58.77 | $56.89 | 1800 |
| 2023-07-11 | 53.11 | $55.73 | 3300 |
| 2023-07-10 | 50.61 | $55.28 | 196418 |
| 2023-07-07 | 48.10 | $54.85 | 3000 |
| 2023-07-06 | 44.35 | $54.25 | 2515 |
| 2023-07-05 | 50.60 | $55.33 | 3000 |
| 2023-07-03 | 52.76 | $55.66 | 800 |
| 2023-06-30 | 51.81 | $55.50 | 1900 |
| 2023-06-29 | 48.96 | $55.03 | 1200 |
| 2023-06-28 | 50.91 | $55.35 | 2000 |
| 2023-06-27 | 53.11 | $55.70 | 2900 |
| 2023-06-26 | 49.30 | $55.06 | 2300 |
| 2023-06-23 | 48.43 | $54.92 | 2000 |
| 2023-06-22 | 53.20 | $55.69 | 2200 |
| 2023-06-21 | 54.06 | $55.82 | 3000 |
| 2023-06-20 | 55.69 | $56.07 | 1100 |
| 2023-06-16 | 63.74 | $57.17 | 1900 |
| 2023-06-15 | 64.88 | $57.31 | 1500 |
| 2023-06-14 | 62.67 | $56.82 | 2000 |
| 2023-06-13 | 60.90 | $56.45 | 1800 |
| 2023-06-12 | 58.38 | $55.95 | 1500 |
| 2023-06-09 | 57.76 | $55.83 | 1800 |
| 2023-06-08 | 56.68 | $55.62 | 2000 |
| 2023-06-07 | 54.43 | $55.19 | 1300 |
| 2023-06-06 | 56.17 | $55.46 | 2100 |
| 2023-06-05 | 53.72 | $54.99 | 4600 |
| 2023-06-02 | 54.40 | $55.10 | 2500 |
| 2023-06-01 | 49.32 | $54.18 | 4200 |
| 2023-05-31 | 44.18 | $53.38 | 1800 |
| 2023-05-30 | 46.47 | $53.79 | 2300 |
| 2023-05-26 | 50.09 | $54.39 | 3500 |
| 2023-05-25 | 43.55 | $53.45 | 3500 |
| 2023-05-24 | 43.90 | $53.51 | 27366 |
| 2023-05-23 | 46.62 | $53.97 | 2000 |
| 2023-05-22 | 52.15 | $54.80 | 5700 |
| 2023-05-19 | 49.18 | $54.37 | 1500 |
| 2023-05-18 | 48.83 | $54.32 | 1700 |
| 2023-05-17 | 50.28 | $54.54 | 2100 |
| 2023-05-16 | 48.50 | $54.27 | 44300 |
| 2023-05-15 | 52.04 | $54.81 | 3300 |
| 2023-05-12 | 45.05 | $53.82 | 1300 |
| 2023-05-11 | 48.88 | $54.38 | 1800 |
| 2023-05-10 | 50.71 | $54.63 | 2600 |
| 2023-05-09 | 50.78 | $54.64 | 1400 |
| 2023-05-08 | 53.00 | $54.95 | 1800 |
| 2023-05-05 | 52.75 | $54.91 | 4600 |
| 2023-05-04 | 48.60 | $54.28 | 1900 |
| 2023-05-03 | 45.04 | $53.79 | 2400 |
| 2023-05-02 | 45.53 | $53.87 | 1300 |
| 2023-05-01 | 48.87 | $54.40 | 700 |
| 2023-04-28 | 49.79 | $54.54 | 3000 |
| 2023-04-27 | 48.41 | $54.33 | 1500 |
| 2023-04-26 | 43.33 | $53.61 | 2200 |
| 2023-04-25 | 40.55 | $53.25 | 1000 |
| 2023-04-24 | 46.37 | $54.22 | 900 |
| 2023-04-21 | 47.31 | $54.36 | 1000 |
| 2023-04-20 | 50.32 | $54.80 | 2000 |
| 2023-04-19 | 50.60 | $54.84 | 1100 |
| 2023-04-18 | 54.55 | $55.39 | 5800 |
| 2023-04-17 | 55.07 | $55.46 | 1500 |
| 2023-04-14 | 53.38 | $55.18 | 1200 |
| 2023-04-13 | 56.10 | $55.56 | 6900 |
| 2023-04-12 | 51.12 | $54.76 | 2900 |
| 2023-04-11 | 54.03 | $55.16 | 11300 |
| 2023-04-10 | 52.95 | $54.99 | 247000 |
| 2023-04-06 | 51.81 | $54.81 | 2400 |
| 2023-04-05 | 50.68 | $54.63 | 1400 |
| 2023-04-04 | 53.33 | $55.03 | 6600 |
| 2023-04-03 | 53.59 | $55.07 | 1700 |
| 2023-03-31 | 54.83 | $55.26 | 800 |
| 2023-03-30 | 54.83 | $55.26 | 3226 |
| 2023-03-29 | 52.10 | $54.74 | 1013 |
| 2023-03-28 | 51.13 | $54.56 | 1226 |
| 2023-03-27 | 46.94 | $53.82 | 1800 |
| 2023-03-24 | 48.49 | $54.11 | 1046 |
| 2023-03-23 | 49.56 | $54.31 | 4200 |
| 2023-03-22 | 45.31 | $53.57 | 2701 |
| 2023-03-21 | 43.85 | $53.33 | 1200 |
| 2023-03-20 | 41.05 | $52.88 | 1340 |
| 2023-03-17 | 40.24 | $52.75 | 1100 |
| 2023-03-16 | 41.33 | $53.01 | 2939 |
| 2023-03-15 | 35.38 | $52.08 | 7600 |
| 2023-03-14 | 39.69 | $53.13 | 3019 |
| 2023-03-13 | 39.43 | $53.09 | 5400 |
| 2023-03-10 | 38.39 | $52.93 | 3926 |
| 2023-03-09 | 39.43 | $53.19 | 5905 |
| 2023-03-08 | 45.12 | $54.46 | 4600 |
| 2023-03-07 | 44.15 | $54.30 | 3105 |
| 2023-03-06 | 48.11 | $55.09 | 2200 |
| 2023-03-03 | 48.69 | $55.20 | 8400 |
| 2023-03-02 | 45.83 | $54.69 | 4040 |
| 2023-03-01 | 44.85 | $54.52 | 8100 |
| 2023-02-28 | 38.06 | $53.43 | 2608 |
| 2023-02-27 | 39.28 | $53.72 | 3500 |
| 2023-02-24 | 37.09 | $53.39 | 2102 |
| 2023-02-23 | 42.92 | $54.70 | 14527 |
| 2023-02-22 | 40.90 | $54.40 | 13548 |
| 2023-02-21 | 42.32 | $54.70 | 9000 |
| 2023-02-17 | 46.19 | $55.46 | 7209 |
| 2023-02-16 | 48.81 | $55.93 | 4106 |
| 2023-02-15 | 48.51 | $55.88 | 3500 |
| 2023-02-14 | 51.44 | $56.40 | 400 |
| 2023-02-13 | 52.02 | $56.50 | 2737 |
| 2023-02-10 | 49.62 | $56.05 | 7400 |
| 2023-02-09 | 52.09 | $56.50 | 5410 |
| 2023-02-08 | 51.01 | $56.29 | 1100 |
| 2023-02-07 | 51.54 | $56.39 | 4407 |
| 2023-02-06 | 50.01 | $56.08 | 3400 |
| 2023-02-03 | 54.30 | $56.90 | 7300 |
| 2023-02-02 | 59.90 | $57.84 | 9000 |
| 2023-02-01 | 62.17 | $58.19 | 993200 |
| 2023-01-31 | 59.37 | $57.52 | 100 |
| 2023-01-30 | 60.71 | $57.73 | 800 |
| 2023-01-27 | 67.97 | $58.78 | 1310 |
| 2023-01-26 | 70.73 | $59.14 | 100 |
| 2023-01-25 | 68.90 | $58.59 | 402 |
| 2023-01-24 | 68.83 | $58.57 | 101 |
| 2023-01-23 | 68.64 | $58.51 | 1500 |
| 2023-01-20 | 67.32 | $58.10 | 800 |
| 2023-01-19 | 64.56 | $57.30 | 3218 |
| 2023-01-18 | 62.73 | $56.81 | 700 |
| 2023-01-17 | 65.62 | $57.25 | 600 |
| 2023-01-13 | 67.50 | $57.53 | 1300 |
| 2023-01-12 | 66.05 | $57.09 | 108 |
| 2023-01-11 | 65.11 | $56.81 | 100 |
| 2023-01-10 | 64.33 | $56.58 | 79042 |
| 2023-01-09 | 63.84 | $56.43 | 900 |
| 2023-01-06 | 62.34 | $55.98 | 8200 |
| 2023-01-05 | 58.59 | $54.94 | 500 |
| 2023-01-04 | 59.79 | $55.16 | 414 |
| 2023-01-03 | 53.50 | $53.63 | 500 |
| 2022-12-30 | 51.87 | $53.28 | 5300 |
| 2022-12-29 | 55.13 | $53.90 | 1448 |
| 2022-12-28 | 51.33 | $53.09 | 1600 |
| 2022-12-27 | 56.24 | $53.97 | 1232 |
| 2022-12-23 | 52.24 | $53.16 | 200 |
| 2022-12-22 | 52.53 | $53.21 | 18300 |
| 2022-12-21 | 55.00 | $53.65 | 528 |
| 2022-12-20 | 53.29 | $53.29 | 534 |
| 2022-12-19 | 53.29 | $53.29 | 3613 |
| 2022-12-16 | 52.89 | $53.20 | 2200 |
| 2022-12-15 | 52.23 | $53.05 | 200 |
| 2022-12-14 | 58.87 | $54.33 | 238 |
| 2022-12-13 | 58.79 | $54.31 | 2700 |
| 2022-12-12 | 57.13 | $53.88 | 300 |
| 2022-12-09 | 58.48 | $54.14 | 112 |
| 2022-12-08 | 59.88 | $54.41 | 243 |
| 2022-12-07 | 57.94 | $53.86 | 100 |
| 2022-12-06 | 59.37 | $54.15 | 1020 |
| 2022-12-05 | 59.76 | $54.23 | 1034 |
| 2022-12-02 | 63.00 | $54.89 | 1318 |
| 2022-12-01 | 62.29 | $54.65 | 2517 |
| 2022-11-30 | 63.88 | $54.98 | 1700 |
| 2022-11-29 | 58.55 | $53.23 | 800 |
| 2022-11-28 | 54.39 | $52.09 | 34300 |
| 2022-11-25 | 55.32 | $52.29 | 600 |
| 2022-11-23 | 56.23 | $52.49 | 700 |
| 2022-11-22 | 54.60 | $52.03 | 2523 |
| 2022-11-21 | 54.17 | $51.91 | 21500 |
| 2022-11-18 | 56.86 | $52.55 | 1234 |
| 2022-11-17 | 58.49 | $52.93 | 400 |
| 2022-11-16 | 57.98 | $52.76 | 9133 |
| 2022-11-15 | 61.73 | $53.64 | 2807 |
| 2022-11-14 | 58.45 | $52.51 | 840 |
| 2022-11-11 | 59.88 | $52.84 | 100 |
| 2022-11-10 | 55.75 | $51.51 | 12731 |
| 2022-11-09 | 48.86 | $49.68 | 1600 |
| 2022-11-08 | 52.92 | $50.63 | 215 |
| 2022-11-07 | 51.13 | $50.19 | 400 |
| 2022-11-04 | 51.30 | $50.23 | 245 |
| 2022-11-03 | 42.13 | $48.20 | 900 |
| 2022-11-02 | 40.77 | $47.94 | 4700 |
| 2022-11-01 | 42.45 | $48.40 | 328 |
| 2022-10-31 | 37.92 | $47.54 | 1100 |
| 2022-10-28 | 38.32 | $47.66 | 100 |
| 2022-10-27 | 39.24 | $47.94 | 309 |
| 2022-10-26 | 40.55 | $48.34 | 721 |
| 2022-10-25 | 36.77 | $47.59 | 145 |
| 2022-10-24 | 34.67 | $47.19 | 2900 |
| 2022-10-21 | 40.57 | $49.03 | 600 |
| 2022-10-20 | 37.03 | $48.39 | 2300 |
| 2022-10-19 | 34.48 | $47.95 | 1000 |
| 2022-10-18 | 37.32 | $48.82 | 1428 |
| 2022-10-17 | 37.38 | $48.84 | 310 |
| 2022-10-14 | 30.10 | $47.62 | 5600 |
| 2022-10-13 | 32.64 | $48.48 | 2146 |
| 2022-10-12 | 31.10 | $48.24 | 1400 |
| 2022-10-11 | 31.15 | $48.26 | 1615 |
| 2022-10-10 | 33.43 | $49.05 | 3000 |
| 2022-10-07 | 35.27 | $49.64 | 806 |
| 2022-10-06 | 39.10 | $50.75 | 600 |
| 2022-10-05 | 40.18 | $51.04 | 934 |
| 2022-10-04 | 39.85 | $50.98 | 100 |
| 2022-10-03 | 30.52 | $49.43 | 2200 |
| 2022-09-30 | 29.24 | $49.24 | 233 |
| 2022-09-29 | 29.84 | $49.46 | 2400 |
| 2022-09-28 | 33.19 | $50.59 | 900 |
| 2022-09-27 | 29.81 | $50.08 | 1006 |
| 2022-09-26 | 30.41 | $50.29 | 500 |
| 2022-09-23 | 31.90 | $50.80 | 747 |
| 2022-09-22 | 35.95 | $52.04 | 2100 |
| 2022-09-21 | 36.92 | $52.31 | 1100 |
| 2022-09-20 | 40.16 | $53.16 | 1620 |
| 2022-09-19 | 41.54 | $53.50 | 2400 |
| 2022-09-16 | 39.86 | $53.21 | 1000 |
| 2022-09-15 | 41.83 | $53.71 | 15106 |
| 2022-09-14 | 44.02 | $54.24 | 1100 |
| 2022-09-13 | 42.51 | $53.96 | 814 |
| 2022-09-12 | 49.60 | $55.52 | 406 |
| 2022-09-09 | 45.62 | $54.80 | 100 |
| 2022-09-08 | 40.35 | $53.95 | 3037 |
| 2022-09-07 | 41.47 | $54.20 | 100 |
| 2022-09-06 | 38.75 | $53.78 | 9735 |
| 2022-09-02 | 41.04 | $54.31 | 5637 |
| 2022-09-01 | 43.53 | $54.85 | 200 |
| 2022-08-31 | 46.03 | $55.36 | 8715 |
| 2022-08-30 | 44.30 | $55.07 | 4200 |
| 2022-08-29 | 47.39 | $55.69 | 532 |
| 2022-08-26 | 48.85 | $55.97 | 100 |
| 2022-08-25 | 53.37 | $56.78 | 700 |
| 2022-08-24 | 47.11 | $55.69 | 204 |
| 2022-08-23 | 46.49 | $55.59 | 1200 |
| 2022-08-22 | 44.81 | $55.32 | 407 |
| 2022-08-19 | 47.09 | $55.76 | 341 |
| 2022-08-18 | 50.60 | $56.39 | 5501 |
| 2022-08-17 | 53.48 | $56.87 | 900 |
| 2022-08-16 | 54.91 | $57.10 | 740 |
| 2022-08-15 | 54.71 | $57.06 | 4300 |
| 2022-08-12 | 56.18 | $57.31 | 739 |
| 2022-08-11 | 53.41 | $56.73 | 1600 |
| 2022-08-10 | 52.33 | $56.51 | 15927 |
| 2022-08-09 | 48.67 | $55.80 | 23301 |
| 2022-08-08 | 49.64 | $55.99 | 1900 |
| 2022-08-05 | 48.82 | $55.83 | 1725 |
| 2022-08-04 | 49.01 | $55.87 | 100 |
| 2022-08-03 | 46.71 | $55.40 | 500 |
| 2022-08-02 | 45.22 | $55.10 | 13612 |
| 2022-08-01 | 46.33 | $55.37 | 2644 |
| 2022-07-29 | 47.69 | $55.70 | 615 |
| 2022-07-28 | 49.23 | $56.07 | 2205 |
| 2022-07-27 | 47.67 | $55.71 | 13644 |
| 2022-07-26 | 44.17 | $54.94 | 11300 |
| 2022-07-25 | 45.87 | $55.39 | 2700 |
| 2022-07-22 | 44.80 | $55.15 | 2225 |
| 2022-07-21 | 46.52 | $55.62 | 345 |
| 2022-07-20 | 43.63 | $54.96 | 8100 |
| 2022-07-19 | 44.60 | $55.24 | 800 |
| 2022-07-18 | 40.75 | $54.38 | 200 |
| 2022-07-15 | 39.11 | $54.03 | 449 |
| 2022-07-14 | 37.23 | $53.63 | 1828 |
| 2022-07-13 | 38.77 | $54.17 | 6000 |
| 2022-07-12 | 39.17 | $54.31 | 1100 |
| 2022-07-11 | 39.69 | $54.50 | 12801 |
| 2022-07-08 | 44.50 | $56.11 | 1848 |
| 2022-07-07 | 44.34 | $56.07 | 13446 |
| 2022-07-06 | 39.52 | $54.90 | 3702 |
| 2022-07-05 | 38.40 | $54.64 | 4207 |
| 2022-07-01 | 41.53 | $55.75 | 838 |
| 2022-06-30 | 44.55 | $56.72 | 1713 |
| 2022-06-29 | 45.33 | $56.96 | 4900 |
| 2022-06-28 | 46.28 | $57.26 | 1540 |
| 2022-06-27 | 47.26 | $57.57 | 8800 |
| 2022-06-24 | 47.02 | $57.50 | 1200 |
| 2022-06-23 | 42.78 | $56.30 | 917 |
| 2022-06-22 | 42.45 | $56.21 | 4000 |
| 2022-06-21 | 44.95 | $57.13 | 7712 |
| 2022-06-17 | 42.06 | $56.31 | 11500 |
| 2022-06-16 | 41.23 | $56.08 | 3131 |
| 2022-06-15 | 46.08 | $57.87 | 800 |
| 2022-06-14 | 43.25 | $57.07 | 300 |
| 2022-06-13 | 40.23 | $56.26 | 3219 |
| 2022-06-10 | 46.29 | $58.36 | 719 |
| 2022-06-09 | 48.41 | $59.00 | 800 |
| 2022-06-08 | 53.48 | $60.40 | 36526 |
| 2022-06-07 | 52.47 | $60.10 | 600 |
| 2022-06-06 | 51.63 | $59.85 | 1620 |
| 2022-06-03 | 50.51 | $59.51 | 800 |
| 2022-06-02 | 54.09 | $60.53 | 1002 |
| 2022-06-01 | 50.77 | $59.51 | 18300 |
| 2022-05-31 | 52.50 | $60.00 | 100 |
| 2022-05-27 | 49.50 | $59.10 | 334 |
| 2022-05-26 | 46.88 | $58.36 | 1927 |
| 2022-05-25 | 43.88 | $57.56 | 3140 |
| 2022-05-24 | 42.46 | $57.19 | 819 |
| 2022-05-23 | 45.48 | $58.21 | 5600 |
| 2022-05-20 | 43.88 | $57.78 | 1030 |
| 2022-05-19 | 43.18 | $57.59 | 3600 |
| 2022-05-18 | 40.00 | $56.74 | 15736 |
| 2022-05-17 | 43.72 | $58.10 | 1811 |
| 2022-05-16 | 38.00 | $56.68 | 3620 |
| 2022-05-13 | 38.74 | $56.96 | 715 |
| 2022-05-12 | 32.07 | $55.47 | 2735 |
| 2022-05-11 | 32.96 | $55.86 | 4402 |
| 2022-05-10 | 33.77 | $56.21 | 6349 |
| 2022-05-09 | 32.88 | $56.01 | 3800 |
| 2022-05-06 | 36.60 | $57.61 | 11700 |
| 2022-05-05 | 38.48 | $58.34 | 730 |
| 2022-05-04 | 45.39 | $60.61 | 403 |
| 2022-05-03 | 42.49 | $59.94 | 1006 |
| 2022-05-02 | 40.53 | $59.50 | 505 |
| 2022-04-29 | 40.59 | $59.52 | 8000 |
| 2022-04-28 | 39.40 | $59.24 | 135 |
| 2022-04-27 | 36.32 | $58.53 | 21600 |
| 2022-04-26 | 33.19 | $57.84 | 1603 |
| 2022-04-25 | 35.83 | $58.93 | 22700 |
| 2022-04-22 | 37.01 | $59.39 | 1200 |
| 2022-04-21 | 38.35 | $59.90 | 200 |
| 2022-04-20 | 41.16 | $60.92 | 2600 |
| 2022-04-19 | 42.29 | $61.31 | 1442 |
| 2022-04-18 | 42.92 | $61.53 | 910 |
| 2022-04-14 | 43.34 | $61.68 | 2727 |
| 2022-04-13 | 45.92 | $62.59 | 5000 |
| 2022-04-12 | 42.98 | $61.76 | 4944 |
| 2022-04-11 | 43.41 | $61.92 | 2300 |
| 2022-04-08 | 45.28 | $62.61 | 2137 |
| 2022-04-07 | 45.50 | $62.69 | 25030 |
| 2022-04-06 | 46.68 | $63.14 | 200 |
| 2022-04-05 | 48.36 | $63.77 | 1031 |
| 2022-04-04 | 52.21 | $65.13 | 4300 |
| 2022-04-01 | 48.58 | $63.86 | 300 |
| 2022-03-31 | 46.64 | $63.22 | 326 |
| 2022-03-30 | 49.03 | $64.09 | 1100 |
| 2022-03-29 | 49.73 | $64.34 | 200 |
| 2022-03-28 | 46.74 | $63.30 | 2315 |
| 2022-03-25 | 45.80 | $62.98 | 2108 |
| 2022-03-24 | 47.11 | $63.51 | 1900 |
| 2022-03-23 | 46.45 | $63.27 | 800 |
| 2022-03-22 | 47.38 | $63.67 | 12900 |
| 2022-03-21 | 44.44 | $62.56 | 1705 |
| 2022-03-18 | 47.27 | $63.81 | 219 |
| 2022-03-17 | 44.39 | $62.74 | 900 |
| 2022-03-16 | 45.29 | $63.15 | 3900 |
| 2022-03-15 | 29.19 | $58.32 | 7427 |
| 2022-03-14 | 29.11 | $58.30 | 6543 |
| 2022-03-11 | 31.43 | $59.64 | 5200 |
| 2022-03-10 | 34.12 | $61.04 | 2000 |
| 2022-03-09 | 36.71 | $62.25 | 39903 |
| 2022-03-08 | 30.10 | $60.66 | 4417 |
| 2022-03-07 | 28.67 | $60.34 | 20200 |
| 2022-03-04 | 33.03 | $62.52 | 8200 |
| 2022-03-03 | 36.54 | $63.97 | 12323 |
| 2022-03-02 | 39.01 | $64.88 | 8900 |
| 2022-03-01 | 39.23 | $64.96 | 20842 |
| 2022-02-28 | 41.62 | $65.81 | 16326 |
| 2022-02-25 | 43.45 | $66.43 | 15500 |
| 2022-02-24 | 38.33 | $65.20 | 300 |
| 2022-02-23 | 42.39 | $66.57 | 1814 |
| 2022-02-22 | 44.97 | $67.35 | 1200 |
| 2022-02-18 | 48.95 | $68.45 | 404 |
| 2022-02-17 | 51.43 | $69.08 | 1822 |
| 2022-02-16 | 55.08 | $69.95 | 1106 |
| 2022-02-15 | 53.19 | $69.43 | 100 |
| 2022-02-14 | 47.86 | $68.10 | 819 |
| 2022-02-11 | 49.72 | $68.56 | 100 |
| 2022-02-10 | 54.02 | $69.55 | 100 |
| 2022-02-09 | 55.87 | $69.95 | 700 |
| 2022-02-08 | 51.48 | $68.84 | 145 |
| 2022-02-07 | 48.55 | $68.17 | 343 |
| 2022-02-04 | 49.14 | $68.31 | 100 |
| 2022-02-03 | 48.07 | $68.06 | 800 |
| 2022-02-02 | 51.71 | $68.94 | 1141 |
| 2022-02-01 | 52.09 | $69.03 | 800 |
| 2022-01-31 | 50.82 | $68.70 | 830 |
| 2022-01-28 | 40.91 | $66.50 | 19600 |
| 2022-01-27 | 39.65 | $66.26 | 1300 |
| 2022-01-26 | 41.99 | $66.92 | 76300 |
| 2022-01-25 | 44.53 | $67.59 | 631 |
| 2022-01-24 | 44.14 | $67.51 | 2728 |
| 2022-01-21 | 48.29 | $68.56 | 200 |
| 2022-01-20 | 52.20 | $69.44 | 100 |
| 2022-01-19 | 50.96 | $69.15 | 2702 |
| 2022-01-18 | 49.41 | $68.79 | 237 |
| 2022-01-14 | 54.80 | $69.97 | 600 |
| 2022-01-13 | 54.90 | $69.99 | 1800 |
| 2022-01-12 | 60.18 | $71.04 | 1800 |
| 2022-01-11 | 56.01 | $69.95 | 420 |
| 2022-01-10 | 48.80 | $68.41 | 300 |
| 2022-01-07 | 48.64 | $68.38 | 2300 |
| 2022-01-06 | 44.87 | $67.67 | 1500 |
| 2022-01-05 | 43.54 | $67.43 | 4334 |
| 2022-01-04 | 48.34 | $68.47 | 14123 |
| 2022-01-03 | 49.29 | $68.66 | 5900 |
| 2021-12-31 | 46.96 | $68.21 | 4202 |
| 2021-12-30 | 48.56 | $68.55 | 610 |
| 2021-12-29 | 44.26 | $67.74 | 3200 |
| 2021-12-28 | 47.07 | $68.35 | 541 |
| 2021-12-27 | 48.42 | $68.63 | 33609 |
| 2021-12-23 | 47.61 | $68.47 | 23107 |
| 2021-12-22 | 46.20 | $68.19 | 18000 |
| 2021-12-21 | 43.41 | $67.65 | 16806 |
| 2021-12-20 | 35.87 | $66.36 | 6716 |
| 2021-12-17 | 40.21 | $67.46 | 1100 |
| 2021-12-16 | 41.87 | $67.84 | 700 |
| 2021-12-15 | 41.20 | $67.73 | 2200 |
| 2021-12-14 | 42.43 | $68.02 | 518 |
| 2021-12-13 | 42.47 | $68.03 | 300 |
| 2021-12-10 | 47.17 | $69.11 | 6600 |
| 2021-12-09 | 47.22 | $69.12 | 5119 |
| 2021-12-08 | 48.57 | $69.42 | 900 |
| 2021-12-07 | 46.94 | $69.08 | 833 |
| 2021-12-06 | 41.25 | $67.99 | 1514 |
| 2021-12-03 | 38.37 | $67.49 | 1000 |
| 2021-12-02 | 42.62 | $68.56 | 1900 |
| 2021-12-01 | 36.78 | $67.62 | 100 |
| 2021-11-30 | 35.25 | $67.39 | 1500 |
| 2021-11-29 | 36.15 | $67.64 | 105 |
| 2021-11-26 | 34.30 | $67.35 | 100 |
| 2021-11-24 | 43.76 | $69.62 | 200 |
| 2021-11-23 | 44.27 | $69.72 | 3712 |
| 2021-11-22 | 44.37 | $69.74 | 100 |
| 2021-11-19 | 46.53 | $70.18 | 844 |
| 2021-11-18 | 46.98 | $70.27 | 100 |
| 2021-11-17 | 51.50 | $71.14 | 117 |
| 2021-11-16 | 53.65 | $71.52 | 100 |
| 2021-11-15 | 53.26 | $71.44 | 700 |
| 2021-11-12 | 54.18 | $71.61 | 300 |
| 2021-11-11 | 53.37 | $71.43 | 100 |
| 2021-11-10 | 47.61 | $70.25 | 2515 |
| 2021-11-09 | 48.33 | $70.40 | 2033 |
| 2021-11-08 | 50.06 | $70.76 | 210 |
| 2021-11-05 | 46.20 | $70.00 | 100 |
| 2021-11-04 | 46.83 | $70.14 | 100 |
| 2021-11-03 | 47.77 | $70.35 | 3000 |
| 2021-11-02 | 45.97 | $69.98 | 132 |
| 2021-11-01 | 48.68 | $70.61 | 200 |
| 2021-10-29 | 45.27 | $69.91 | 909 |
| 2021-10-28 | 50.56 | $71.07 | 400 |
| 2021-10-27 | 50.03 | $70.96 | 32345 |
| 2021-10-26 | 53.06 | $71.58 | 100 |
| 2021-10-25 | 54.89 | $71.94 | 200 |
| 2021-10-22 | 53.14 | $71.53 | 114 |
| 2021-10-21 | 53.57 | $71.62 | 100 |
| 2021-10-20 | 55.83 | $72.09 | 100 |
| 2021-10-19 | 55.87 | $72.10 | 100 |
| 2021-10-18 | 52.07 | $71.12 | 100 |
| 2021-10-15 | 52.91 | $71.31 | 100 |
| 2021-10-14 | 49.71 | $70.52 | 100 |
| 2021-10-13 | 48.62 | $70.26 | 100 |
| 2021-10-12 | 44.18 | $69.26 | 2400 |
| 2021-10-11 | 45.60 | $69.64 | 100 |
| 2021-10-08 | 45.97 | $69.74 | 800 |
| 2021-10-07 | 45.21 | $69.56 | 6130 |
| 2021-10-06 | 39.12 | $68.21 | 3800 |
| 2021-10-05 | 40.42 | $68.62 | 1800 |
| 2021-10-04 | 37.74 | $68.06 | 19500 |
| 2021-10-01 | 41.19 | $69.16 | 55000 |
| 2021-09-30 | 43.17 | $69.74 | 38434 |
| 2021-09-29 | 41.04 | $69.28 | 503 |
| 2021-09-28 | 42.73 | $69.79 | 219 |
| 2021-09-27 | 46.28 | $70.79 | 100 |
| 2021-09-24 | 43.56 | $70.18 | — |
| 2021-09-23 | 46.11 | $70.88 | 1628 |
| 2021-09-22 | 43.79 | $70.36 | 1323 |
| 2021-09-21 | 39.87 | $69.53 | 400 |
| 2021-09-20 | 36.85 | $68.93 | 1716 |
| 2021-09-17 | 43.99 | $70.97 | 200 |
| 2021-09-16 | 44.85 | $71.18 | 200 |
| 2021-09-15 | 48.08 | $71.95 | 100 |
| 2021-09-14 | 47.94 | $71.92 | 113 |
| 2021-09-13 | 50.97 | $72.62 | 600 |
| 2021-09-10 | 49.99 | $72.39 | — |
| 2021-09-09 | 50.07 | $72.41 | 600 |
| 2021-09-08 | 51.20 | $72.69 | 600 |
| 2021-09-07 | 55.60 | $73.72 | 700 |
| 2021-09-03 | 54.04 | $73.29 | — |
| 2021-09-02 | 52.25 | $72.81 | 100 |
| 2021-09-01 | 53.91 | $73.21 | 800 |
| 2021-08-31 | 50.95 | $72.41 | 800 |
| 2021-08-30 | 46.28 | $71.27 | 1100 |
| 2021-08-27 | 45.77 | $71.15 | 100 |
| 2021-08-26 | 42.02 | $70.30 | 100 |
| 2021-08-25 | 44.64 | $71.06 | 100 |
| 2021-08-24 | 44.42 | $71.01 | 200 |
| 2021-08-23 | 36.65 | $69.36 | 600 |
| 2021-08-20 | 30.99 | $68.34 | 810 |
| 2021-08-19 | 30.87 | $68.32 | 7307 |
| 2021-08-18 | 35.29 | $69.90 | 1300 |
| 2021-08-17 | 34.50 | $69.76 | 20600 |
| 2021-08-16 | 38.74 | $71.08 | 15741 |
| 2021-08-13 | 41.06 | $71.72 | 621 |
| 2021-08-12 | 41.76 | $71.91 | 415 |
| 2021-08-11 | 44.40 | $72.60 | 600 |
| 2021-08-10 | 43.56 | $72.43 | 100 |
| 2021-08-09 | 42.89 | $72.29 | 100 |
| 2021-08-06 | 40.95 | $71.88 | 1300 |
| 2021-08-05 | 43.16 | $72.53 | 214 |
| 2021-08-04 | 43.96 | $72.76 | 415 |
| 2021-08-03 | 41.59 | $72.23 | 700 |
| 2021-08-02 | 40.47 | $71.98 | 700 |
| 2021-07-30 | 38.01 | $71.44 | 700 |
| 2021-07-29 | 40.51 | $72.29 | 343 |
| 2021-07-28 | 38.84 | $71.92 | 1127 |
| 2021-07-27 | 28.77 | $69.95 | 2209 |
| 2021-07-26 | 32.34 | $71.34 | 100 |
| 2021-07-23 | 37.79 | $73.04 | 126 |
| 2021-07-22 | 41.98 | $74.10 | 500 |
| 2021-07-21 | 40.08 | $73.78 | 1600 |
| 2021-07-20 | 38.15 | $73.46 | 900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2026-07-17
Close Price
$86.97
Vol: 400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -100.00 | $86.97 | 400 |
| 2026-07-16 | -98.76 | $88.62 | 2600 |
| 2026-07-15 | -88.26 | $90.36 | 1409 |
| 2026-07-14 | -85.73 | $90.63 | 1647 |
| 2026-07-13 | -100.00 | $89.11 | 1500 |
| 2026-07-10 | -73.86 | $92.47 | 1504 |
| 2026-07-09 | -71.82 | $92.24 | 3315 |
| 2026-07-08 | -78.13 | $91.58 | 1600 |
| 2026-07-07 | -87.01 | $90.65 | 3100 |
| 2026-07-06 | -62.27 | $93.24 | 2212 |
| 2026-07-02 | -86.25 | $90.73 | 3200 |
| 2026-07-01 | -72.68 | $92.15 | 2702 |
| 2026-06-30 | -42.41 | $95.32 | 2101 |
| 2026-06-29 | -60.71 | $93.71 | 2800 |
| 2026-06-26 | -60.80 | $93.70 | 3100 |
| 2026-06-25 | -52.98 | $94.58 | 4201 |
| 2026-06-24 | -56.98 | $94.13 | 1626 |
| 2026-06-23 | -62.04 | $93.56 | 3038 |
| 2026-06-22 | -14.84 | $98.87 | 4148 |
| 2026-06-18 | -17.60 | $98.56 | 3100 |
| 2026-06-17 | -43.91 | $95.60 | 2319 |
| 2026-06-16 | -45.07 | $95.47 | 4200 |
| 2026-06-15 | -27.64 | $97.43 | 1700 |
| 2026-06-12 | -53.78 | $94.49 | 900 |
| 2026-06-11 | -59.91 | $93.80 | 1848 |
| 2026-06-10 | -91.56 | $90.24 | 2100 |
| 2026-06-09 | -81.43 | $91.68 | 1218 |
| 2026-06-08 | -84.19 | $91.38 | 2862 |
| 2026-06-05 | -99.17 | $89.75 | 2501 |
| 2026-06-04 | -39.61 | $96.23 | 1500 |
| 2026-06-03 | -27.85 | $97.51 | 1110 |
| 2026-06-02 | -19.21 | $98.45 | 1920 |
| 2026-06-01 | -27.64 | $97.53 | 3100 |
| 2026-05-29 | -1.29 | $96.11 | 800 |
| 2026-05-28 | -3.96 | $95.81 | 1224 |
| 2026-05-27 | -16.51 | $94.56 | 2500 |
| 2026-05-26 | -12.44 | $94.90 | 2700 |
| 2026-05-22 | -45.99 | $91.55 | 1600 |
| 2026-05-21 | -40.54 | $91.95 | 1700 |
| 2026-05-20 | -43.10 | $91.18 | 1400 |
| 2026-05-19 | -60.57 | $89.66 | 2500 |
| 2026-05-18 | -47.70 | $90.78 | 1400 |
| 2026-05-15 | -47.93 | $90.76 | 1600 |
| 2026-05-14 | -13.56 | $93.75 | 1900 |
| 2026-05-13 | -10.46 | $94.02 | 700 |
| 2026-05-12 | -35.86 | $91.81 | 3108 |
| 2026-05-11 | -5.86 | $94.38 | 2637 |
| 2026-05-08 | 0.00 | $94.60 | 1525 |
| 2026-05-07 | -13.79 | $92.60 | 2400 |
| 2026-05-06 | -0.65 | $93.93 | 1900 |
| 2026-05-05 | -3.55 | $91.30 | 1400 |
| 2026-05-04 | -6.88 | $89.66 | 1000 |
| 2026-05-01 | -5.17 | $89.24 | 2300 |
| 2026-04-30 | -0.56 | $89.46 | 1000 |
| 2026-04-29 | -15.61 | $87.58 | 1527 |
| 2026-04-28 | -11.53 | $88.09 | 700 |
| 2026-04-27 | -3.75 | $89.04 | 1400 |
| 2026-04-24 | -1.66 | $88.92 | 1733 |
| 2026-04-23 | -18.78 | $86.75 | 2908 |
| 2026-04-22 | -8.05 | $88.11 | 1116 |
| 2026-04-21 | -19.34 | $86.68 | 2323 |
| 2026-04-20 | -10.42 | $87.81 | 1200 |
| 2026-04-17 | -5.92 | $88.38 | 4000 |
| 2026-04-16 | -0.46 | $87.24 | 1533 |
| 2026-04-15 | 0.00 | $86.85 | 700 |
| 2026-04-14 | -0.79 | $86.53 | 3600 |
| 2026-04-13 | -0.80 | $85.18 | 1040 |
| 2026-04-10 | -4.04 | $84.30 | 3200 |
| 2026-04-09 | -12.38 | $83.54 | 2300 |
| 2026-04-08 | -6.27 | $83.93 | 2337 |
| 2026-04-07 | -55.19 | $79.91 | 1547 |
| 2026-04-06 | -59.61 | $79.57 | 3413 |
| 2026-04-02 | -67.53 | $78.96 | 2800 |
| 2026-04-01 | -56.36 | $79.82 | 846 |
| 2026-03-31 | -64.03 | $79.23 | 3200 |
| 2026-03-30 | -100.00 | $76.46 | 1400 |
| 2026-03-27 | -97.76 | $77.23 | 2327 |
| 2026-03-26 | -99.79 | $77.68 | 1616 |
| 2026-03-25 | -78.34 | $80.22 | 1100 |
| 2026-03-24 | -91.30 | $78.85 | 3300 |
| 2026-03-23 | -78.58 | $80.21 | 4143 |
| 2026-03-20 | -99.44 | $77.98 | 2201 |
| 2026-03-19 | -77.11 | $80.49 | 4132 |
| 2026-03-18 | -76.56 | $80.61 | 2313 |
| 2026-03-17 | -62.01 | $82.13 | 4323 |
| 2026-03-16 | -65.55 | $81.76 | 2100 |
| 2026-03-13 | -85.93 | $79.63 | 2116 |
| 2026-03-12 | -88.23 | $79.39 | 1200 |
| 2026-03-11 | -63.54 | $81.97 | 1521 |
| 2026-03-10 | -69.28 | $81.37 | 4246 |
| 2026-03-09 | -68.71 | $81.43 | 5100 |
| 2026-03-06 | -89.24 | $80.15 | 3200 |
| 2026-03-05 | -87.66 | $80.58 | 2400 |
| 2026-03-04 | -66.38 | $82.53 | 4900 |
| 2026-03-03 | -77.62 | $81.50 | 5537 |
| 2026-03-02 | -32.30 | $85.89 | 1800 |
| 2026-02-27 | -19.12 | $87.00 | 3848 |
| 2026-02-26 | -17.34 | $87.15 | 3640 |
| 2026-02-25 | -7.36 | $87.99 | 3642 |
| 2026-02-24 | -0.99 | $87.18 | 5000 |
| 2026-02-23 | -14.94 | $85.60 | 2700 |
| 2026-02-20 | -2.18 | $86.41 | 4900 |
| 2026-02-19 | -22.86 | $84.72 | 4425 |
| 2026-02-18 | -16.37 | $84.99 | 4100 |
| 2026-02-17 | -21.80 | $84.43 | 4814 |
| 2026-02-13 | -6.20 | $84.71 | 7331 |
| 2026-02-12 | -9.68 | $84.48 | 7541 |
| 2026-02-11 | -3.48 | $84.89 | 3100 |
| 2026-02-10 | -22.47 | $83.34 | 4200 |
| 2026-02-09 | -13.30 | $83.89 | 154500 |
| 2026-02-06 | -35.41 | $82.24 | 2200 |
| 2026-02-05 | -61.84 | $80.30 | 2612 |
| 2026-02-04 | -53.62 | $80.89 | 3700 |
| 2026-02-03 | -42.48 | $81.69 | 1300 |
| 2026-02-02 | -44.97 | $81.48 | 1800 |
| 2026-01-30 | -42.34 | $81.26 | 1500 |
| 2026-01-29 | -21.06 | $82.64 | 336 |
| 2026-01-28 | -14.74 | $83.27 | 3700 |
| 2026-01-27 | 0.00 | $82.55 | 900 |
| 2026-01-26 | -0.97 | $81.13 | 1534 |
| 2026-01-23 | 0.00 | $81.06 | 1218 |
| 2026-01-22 | 0.00 | $80.54 | 920 |
| 2026-01-21 | -1.57 | $79.66 | 831 |
| 2026-01-20 | -18.12 | $78.63 | 2412 |
| 2026-01-16 | -6.63 | $79.24 | 1300 |
| 2026-01-15 | -4.58 | $79.34 | 1100 |
| 2026-01-14 | -1.63 | $79.09 | 1348 |
| 2026-01-13 | -6.38 | $78.77 | 2200 |
| 2026-01-12 | 0.00 | $79.20 | 1337 |
| 2026-01-09 | -14.84 | $78.14 | 1900 |
| 2026-01-08 | -18.74 | $77.88 | 3000 |
| 2026-01-07 | -19.64 | $77.82 | 1100 |
| 2026-01-06 | -11.24 | $78.38 | 1700 |
| 2026-01-05 | 0.00 | $77.77 | 1500 |
| 2026-01-02 | -1.58 | $76.82 | 2038 |
| 2025-12-31 | -14.54 | $74.87 | 835 |
| 2025-12-30 | -4.96 | $75.14 | 1422 |
| 2025-12-29 | -18.09 | $74.77 | 1000 |
| 2025-12-26 | 0.00 | $75.28 | 622 |
| 2025-12-24 | -13.57 | $74.88 | 900 |
| 2025-12-23 | -26.10 | $74.49 | 3203 |
| 2025-12-22 | -26.89 | $74.44 | 3502 |
| 2025-12-19 | -34.28 | $73.93 | 1121 |
| 2025-12-18 | -52.88 | $73.18 | 3069 |
| 2025-12-17 | -70.16 | $72.52 | 3100 |
| 2025-12-16 | -56.02 | $73.06 | 1600 |
| 2025-12-15 | -42.15 | $73.59 | 1836 |
| 2025-12-12 | -39.79 | $73.68 | 2300 |
| 2025-12-11 | -20.25 | $74.57 | 2100 |
| 2025-12-10 | -11.00 | $74.94 | 1104 |
| 2025-12-09 | -33.90 | $74.09 | 2146 |
| 2025-12-08 | -29.76 | $74.26 | 1231 |
| 2025-12-05 | -29.76 | $74.26 | 1038 |
| 2025-12-04 | -41.22 | $73.79 | 8600 |
| 2025-12-03 | -43.17 | $73.71 | 900 |
| 2025-12-02 | -41.71 | $73.77 | 2348 |
| 2025-12-01 | -46.62 | $73.67 | 1639 |
| 2025-11-28 | -44.99 | $73.74 | 2142 |
| 2025-11-26 | -54.76 | $73.47 | 645 |
| 2025-11-25 | -71.76 | $72.97 | 1310 |
| 2025-11-24 | -74.78 | $72.80 | 4200 |
| 2025-11-21 | -86.32 | $72.15 | 1246 |
| 2025-11-20 | -100.00 | $72.28 | 3920 |
| 2025-11-19 | -89.46 | $73.19 | 2134 |
| 2025-11-18 | -82.71 | $73.71 | 2700 |
| 2025-11-17 | -90.22 | $73.78 | 2119 |
| 2025-11-14 | -71.79 | $74.44 | 1200 |
| 2025-11-13 | -67.88 | $74.58 | 3840 |
| 2025-11-12 | -49.72 | $75.23 | 708 |
| 2025-11-11 | -38.90 | $75.45 | 1100 |
| 2025-11-10 | -29.47 | $75.41 | 900 |
| 2025-11-07 | -52.85 | $74.14 | 1700 |
| 2025-11-06 | -41.40 | $74.41 | 1525 |
| 2025-11-05 | -31.53 | $75.03 | 1200 |
| 2025-11-04 | -41.40 | $74.41 | 2420 |
| 2025-11-03 | -21.34 | $75.67 | 2329 |
| 2025-10-31 | -29.46 | $75.16 | 17543 |
| 2025-10-30 | -30.21 | $75.49 | 11900 |
| 2025-10-29 | -18.62 | $76.28 | 7100 |
| 2025-10-28 | -23.46 | $75.95 | 1100 |
| 2025-10-27 | -21.70 | $76.07 | 2901 |
| 2025-10-24 | -35.63 | $75.12 | 1200 |
| 2025-10-23 | -42.96 | $74.62 | 1507 |
| 2025-10-22 | -52.93 | $73.94 | 1818 |
| 2025-10-21 | -50.44 | $74.11 | 8648 |
| 2025-10-20 | -40.76 | $74.77 | 1446 |
| 2025-10-17 | -54.55 | $73.83 | 1200 |
| 2025-10-16 | -54.55 | $73.83 | 2135 |
| 2025-10-15 | -61.88 | $73.33 | 4700 |
| 2025-10-14 | -78.89 | $72.17 | 2019 |
| 2025-10-13 | -69.50 | $72.81 | 1912 |
| 2025-10-10 | -99.27 | $70.78 | 2604 |
| 2025-10-09 | -75.37 | $73.45 | 1900 |
| 2025-10-08 | -58.05 | $74.09 | 900 |
| 2025-10-07 | -59.72 | $73.68 | 1500 |
| 2025-10-06 | -48.48 | $74.19 | 4000 |
| 2025-10-03 | -49.67 | $73.82 | 2700 |
| 2025-10-02 | -8.99 | $73.60 | 3227 |
| 2025-10-01 | -12.43 | $73.32 | 1300 |
| 2025-09-30 | -9.91 | $73.46 | 2100 |
| 2025-09-29 | -17.12 | $73.06 | 1902 |
| 2025-09-26 | -28.65 | $72.42 | 3500 |
| 2025-09-25 | -22.70 | $72.75 | 1200 |
| 2025-09-24 | -15.50 | $73.15 | 9900 |
| 2025-09-23 | -14.77 | $73.19 | 2919 |
| 2025-09-22 | -5.05 | $73.73 | 2530 |
| 2025-09-19 | -11.35 | $73.38 | 737 |
| 2025-09-18 | -3.57 | $73.81 | 1502 |
| 2025-09-17 | -4.55 | $73.75 | 2400 |
| 2025-09-16 | 0.00 | $73.40 | 3200 |
| 2025-09-15 | -3.11 | $72.65 | 2400 |
| 2025-09-12 | -3.27 | $72.14 | 2100 |
| 2025-09-11 | 0.00 | $72.27 | 938 |
| 2025-09-10 | -9.27 | $71.13 | 1300 |
| 2025-09-09 | -16.78 | $70.67 | 7100 |
| 2025-09-08 | -27.38 | $70.26 | 74330 |
| 2025-09-05 | -10.42 | $69.62 | 600 |
| 2025-09-04 | -51.76 | $68.79 | 1812 |
| 2025-09-03 | -30.51 | $69.10 | 1801 |
| 2025-09-02 | -43.22 | $68.80 | 1607 |
| 2025-08-29 | -32.49 | $68.92 | 800 |
| 2025-08-28 | -15.09 | $69.31 | 700 |
| 2025-08-27 | -22.78 | $69.05 | 704 |
| 2025-08-26 | -10.95 | $69.45 | 2500 |
| 2025-08-25 | -7.10 | $69.58 | 900 |
| 2025-08-22 | 0.00 | $69.82 | 1913 |
| 2025-08-21 | -35.67 | $68.55 | 1131 |
| 2025-08-20 | -32.93 | $68.64 | 1200 |
| 2025-08-19 | -29.57 | $68.75 | 1500 |
| 2025-08-18 | -13.41 | $69.28 | 1400 |
| 2025-08-15 | -24.39 | $68.92 | 1246 |
| 2025-08-14 | -27.74 | $68.81 | 2400 |
| 2025-08-13 | -3.96 | $69.59 | 2615 |
| 2025-08-12 | -1.23 | $68.84 | 810 |
| 2025-08-11 | -39.92 | $67.90 | 2000 |
| 2025-08-08 | -19.12 | $68.39 | 1421 |
| 2025-08-07 | -15.54 | $68.48 | 935 |
| 2025-08-06 | -44.62 | $67.75 | 1708 |
| 2025-08-05 | -52.53 | $67.52 | 3000 |
| 2025-08-04 | -66.54 | $67.16 | 2940 |
| 2025-08-01 | -81.98 | $66.55 | 1700 |
| 2025-07-31 | -65.02 | $67.03 | 2700 |
| 2025-07-30 | -51.24 | $67.42 | 1100 |
| 2025-07-29 | -36.40 | $67.84 | 12912 |
| 2025-07-28 | -36.75 | $67.83 | 10900 |
| 2025-07-25 | -26.86 | $68.11 | 2513 |
| 2025-07-24 | -14.13 | $68.47 | 1246 |
| 2025-07-23 | -2.47 | $68.80 | 1900 |
| 2025-07-22 | -16.34 | $68.11 | 3000 |
| 2025-07-21 | -7.04 | $68.23 | 1.3M |
| 2025-07-18 | -11.86 | $67.69 | 3000 |
| 2025-07-17 | -0.28 | $67.84 | 2800 |
| 2025-07-16 | -6.25 | $67.42 | 2542 |
| 2025-07-15 | -12.50 | $67.21 | 2620 |
| 2025-07-14 | -28.57 | $66.67 | 2000 |
| 2025-07-11 | -32.74 | $66.53 | 2721 |
| 2025-07-10 | -25.60 | $66.77 | 4100 |
| 2025-07-09 | -30.79 | $66.50 | 2339 |
| 2025-07-08 | -28.07 | $66.60 | 2335 |
| 2025-07-07 | -41.42 | $66.11 | 5003 |
| 2025-07-03 | -11.72 | $67.20 | 3500 |
| 2025-07-02 | -12.96 | $66.76 | 3638 |
| 2025-07-01 | -17.10 | $66.57 | 9800 |
| 2025-06-30 | -4.51 | $67.09 | 8700 |
| 2025-06-27 | -8.48 | $66.80 | 5200 |
| 2025-06-26 | -3.03 | $67.07 | 5724 |
| 2025-06-25 | -12.32 | $66.61 | 36807 |
| 2025-06-24 | -13.54 | $66.55 | 3723 |
| 2025-06-23 | -46.87 | $64.90 | 5110 |
| 2025-06-20 | -57.37 | $64.38 | 3943 |
| 2025-06-18 | -49.90 | $64.75 | 1900 |
| 2025-06-17 | -49.09 | $64.79 | 3541 |
| 2025-06-16 | -34.14 | $65.53 | 2344 |
| 2025-06-13 | -43.89 | $64.74 | 2800 |
| 2025-06-12 | -23.54 | $65.89 | 4102 |
| 2025-06-11 | -25.49 | $65.78 | 6823 |
| 2025-06-10 | -15.93 | $66.32 | 5600 |
| 2025-06-09 | -35.75 | $65.20 | 5938 |
| 2025-06-06 | -2.31 | $64.65 | 1538 |
| 2025-06-05 | -5.41 | $64.48 | 4719 |
| 2025-06-04 | -11.62 | $64.17 | 7700 |
| 2025-06-03 | -41.60 | $63.27 | 3815 |
| 2025-06-02 | -44.76 | $63.08 | 6800 |
| 2025-05-30 | -50.25 | $62.75 | 4717 |
| 2025-05-29 | -39.93 | $63.37 | 3500 |
| 2025-05-28 | -41.00 | $63.22 | 6314 |
| 2025-05-27 | -30.21 | $63.64 | 5600 |
| 2025-05-23 | -25.49 | $63.56 | 2400 |
| 2025-05-22 | -29.41 | $63.22 | 5000 |
| 2025-05-21 | -25.49 | $63.56 | 6200 |
| 2025-05-20 | -25.37 | $63.57 | 4232 |
| 2025-05-19 | -21.45 | $63.91 | 640713 |
| 2025-05-16 | -25.84 | $63.53 | 11300 |
| 2025-05-15 | -24.80 | $63.62 | 9900 |
| 2025-05-14 | -23.53 | $63.73 | 16800 |
| 2025-05-13 | -27.57 | $63.38 | 7500 |
| 2025-05-12 | -30.91 | $63.09 | 10146 |
| 2025-05-09 | -44.10 | $61.70 | 4924 |
| 2025-05-08 | -39.95 | $61.38 | 7600 |
| 2025-05-07 | -33.46 | $61.47 | 3711 |
| 2025-05-06 | -26.99 | $62.18 | 9704 |
| 2025-05-05 | -11.82 | $62.33 | 12649 |
| 2025-05-02 | -2.83 | $61.87 | 5501 |
| 2025-05-01 | -14.18 | $60.19 | 5200 |
| 2025-04-30 | -14.07 | $60.20 | 4515 |
| 2025-04-29 | -16.23 | $60.00 | 6043 |
| 2025-04-28 | -19.81 | $59.67 | 5700 |
| 2025-04-25 | -20.53 | $59.69 | 2433 |
| 2025-04-24 | -21.78 | $59.98 | 4308 |
| 2025-04-23 | -27.66 | $59.40 | 3300 |
| 2025-04-22 | -36.91 | $58.67 | 3200 |
| 2025-04-21 | -46.15 | $57.78 | 7800 |
| 2025-04-17 | -43.61 | $58.04 | 4555 |
| 2025-04-16 | -47.41 | $57.65 | 5000 |
| 2025-04-15 | -45.59 | $58.12 | 1906 |
| 2025-04-14 | -46.33 | $58.04 | 6800 |
| 2025-04-11 | -53.56 | $57.35 | 13204 |
| 2025-04-10 | -70.26 | $55.52 | 32436 |
| 2025-04-09 | -64.05 | $56.20 | 45126 |
| 2025-04-08 | -94.53 | $52.86 | 11000 |
| 2025-04-07 | -85.49 | $53.85 | 4842 |
| 2025-04-04 | -93.60 | $55.76 | 655829 |
| 2025-04-03 | -100.00 | $59.61 | 3311 |
| 2025-04-02 | -77.95 | $60.71 | 5200 |
| 2025-04-01 | -76.09 | $60.77 | 3347 |
| 2025-03-31 | -67.50 | $60.79 | 2500 |
| 2025-03-28 | -59.84 | $60.97 | 3000 |
| 2025-03-27 | -30.05 | $62.09 | 2723 |
| 2025-03-26 | -38.56 | $61.77 | 4185 |
| 2025-03-25 | -28.19 | $62.16 | 8315 |
| 2025-03-24 | -24.73 | $62.29 | 7306 |
| 2025-03-21 | -29.79 | $62.10 | 5600 |
| 2025-03-20 | -22.34 | $62.38 | 3700 |
| 2025-03-19 | -6.91 | $62.96 | 4400 |
| 2025-03-18 | -12.23 | $62.76 | 9500 |
| 2025-03-17 | -2.39 | $63.13 | 5400 |
| 2025-03-14 | -28.53 | $62.09 | 3000 |
| 2025-03-13 | -58.97 | $60.97 | 2915 |
| 2025-03-12 | -48.10 | $61.37 | 2530 |
| 2025-03-11 | -55.16 | $61.11 | 12902 |
| 2025-03-10 | -73.91 | $60.42 | 5942 |
| 2025-03-07 | -34.24 | $61.88 | 4328 |
| 2025-03-06 | -41.30 | $61.62 | 2835 |
| 2025-03-05 | -33.15 | $61.92 | 15101 |
| 2025-03-04 | -82.61 | $60.10 | 2600 |
| 2025-03-03 | -81.03 | $59.68 | 26000 |
| 2025-02-28 | -69.56 | $60.17 | 5118 |
| 2025-02-27 | -51.52 | $60.94 | 7900 |
| 2025-02-26 | -24.12 | $62.11 | 11300 |
| 2025-02-25 | -34.00 | $61.62 | 5200 |
| 2025-02-24 | -37.36 | $61.47 | 4000 |
| 2025-02-21 | -17.00 | $62.38 | 8013 |
| 2025-02-20 | -2.69 | $63.01 | 13500 |
| 2025-02-19 | -0.54 | $62.34 | 6241 |
| 2025-02-18 | -3.25 | $62.24 | 4243 |
| 2025-02-14 | 0.00 | $61.85 | 2700 |
| 2025-02-13 | 0.00 | $61.39 | 2000 |
| 2025-02-12 | -7.12 | $61.01 | 3200 |
| 2025-02-11 | -5.92 | $60.73 | 7520 |
| 2025-02-10 | -1.00 | $60.89 | 2324 |
| 2025-02-07 | -15.60 | $60.22 | 4400 |
| 2025-02-06 | -13.04 | $60.32 | 2114 |
| 2025-02-05 | -14.32 | $60.27 | 1923 |
| 2025-02-04 | -14.72 | $60.28 | 3539 |
| 2025-02-03 | -38.32 | $59.35 | 5700 |
| 2025-01-31 | -30.71 | $59.65 | 6803 |
| 2025-01-30 | -10.66 | $60.44 | 5544 |
| 2025-01-29 | -34.01 | $59.52 | 3600 |
| 2025-01-28 | -35.79 | $59.45 | 5927 |
| 2025-01-27 | -42.64 | $59.18 | 4000 |
| 2025-01-24 | -18.53 | $60.13 | 2900 |
| 2025-01-23 | -27.92 | $59.76 | 8400 |
| 2025-01-22 | -30.96 | $59.64 | 3630 |
| 2025-01-21 | -29.70 | $59.69 | 47200 |
| 2025-01-17 | -49.49 | $58.91 | 11300 |
| 2025-01-16 | -58.88 | $58.54 | 5630 |
| 2025-01-15 | -61.45 | $58.52 | 3900 |
| 2025-01-14 | -78.82 | $57.82 | 2327 |
| 2025-01-13 | -95.34 | $57.12 | 3300 |
| 2025-01-10 | -96.79 | $57.51 | 3933 |
| 2025-01-08 | -94.51 | $58.60 | 1512 |
| 2025-01-07 | -89.55 | $58.84 | 2045 |
| 2025-01-06 | -79.60 | $59.24 | 2923 |
| 2025-01-03 | -83.33 | $59.09 | 2400 |
| 2025-01-02 | -97.01 | $58.54 | 3000 |
| 2024-12-31 | -97.10 | $58.76 | 3726 |
| 2024-12-30 | -92.97 | $59.00 | 2612 |
| 2024-12-27 | -91.88 | $59.27 | 4200 |
| 2024-12-26 | -79.55 | $59.95 | 2438 |
| 2024-12-24 | -70.93 | $60.22 | 1900 |
| 2024-12-23 | -76.36 | $60.05 | 5218 |
| 2024-12-20 | -85.30 | $59.77 | 3348 |
| 2024-12-19 | -88.82 | $59.66 | 4000 |
| 2024-12-18 | -100.00 | $59.31 | 2600 |
| 2024-12-17 | -58.77 | $60.63 | 2500 |
| 2024-12-16 | -50.97 | $60.87 | 3500 |
| 2024-12-13 | -41.61 | $61.15 | 2411 |
| 2024-12-12 | -43.23 | $61.10 | 2248 |
| 2024-12-11 | -32.58 | $61.43 | 2600 |
| 2024-12-10 | -44.84 | $61.05 | 1928 |
| 2024-12-09 | -11.29 | $62.09 | 2806 |
| 2024-12-06 | -48.63 | $60.84 | 3648 |
| 2024-12-05 | -61.19 | $60.90 | 1401 |
| 2024-12-04 | -68.41 | $60.61 | 4300 |
| 2024-12-03 | -72.39 | $60.45 | 3018 |
| 2024-12-02 | -75.37 | $60.33 | 1937 |
| 2024-11-29 | -81.34 | $60.09 | 1635 |
| 2024-11-27 | -84.58 | $59.96 | 3226 |
| 2024-11-26 | -85.07 | $59.94 | 3811 |
| 2024-11-25 | -75.62 | $60.32 | 4109 |
| 2024-11-22 | -81.59 | $60.08 | 2125 |
| 2024-11-21 | -81.09 | $60.10 | 6800 |
| 2024-11-20 | -77.61 | $60.24 | 3000 |
| 2024-11-19 | -76.37 | $60.29 | 2616 |
| 2024-11-18 | -81.84 | $60.07 | 8236 |
| 2024-11-15 | -99.25 | $59.37 | 3000 |
| 2024-11-14 | -100.00 | $59.45 | 4500 |
| 2024-11-13 | -100.00 | $59.67 | 4426 |
| 2024-11-12 | -92.57 | $60.13 | 5222 |
| 2024-11-11 | -65.84 | $61.21 | 3400 |
| 2024-11-08 | -58.49 | $61.59 | 4400 |
| 2024-11-07 | -21.18 | $63.18 | 6000 |
| 2024-11-06 | -79.21 | $61.68 | 3340 |
| 2024-11-05 | -50.50 | $62.55 | 2300 |
| 2024-11-04 | -76.57 | $61.76 | 1800 |
| 2024-11-01 | -90.95 | $61.46 | 1605 |
| 2024-10-31 | -93.60 | $61.34 | 2300 |
| 2024-10-30 | -99.49 | $61.71 | 2200 |
| 2024-10-29 | -94.80 | $62.30 | 2701 |
| 2024-10-28 | -88.73 | $62.51 | 5030 |
| 2024-10-25 | -94.22 | $62.32 | 2742 |
| 2024-10-24 | -93.06 | $62.36 | 3432 |
| 2024-10-23 | -94.56 | $62.45 | 4500 |
| 2024-10-22 | -94.82 | $62.88 | 3300 |
| 2024-10-21 | -93.21 | $62.97 | 7324 |
| 2024-10-18 | -74.32 | $63.30 | 4700 |
| 2024-10-17 | -77.47 | $62.79 | 3600 |
| 2024-10-16 | -75.47 | $62.93 | 6444 |
| 2024-10-15 | -69.39 | $62.59 | 2017 |
| 2024-10-14 | -52.79 | $63.93 | 2521 |
| 2024-10-11 | -50.55 | $64.08 | 2849 |
| 2024-10-10 | -54.37 | $63.77 | 1100 |
| 2024-10-09 | -51.08 | $63.69 | 3200 |
| 2024-10-08 | -43.03 | $63.96 | 3709 |
| 2024-10-07 | -27.47 | $65.49 | 4516 |
| 2024-10-04 | -32.76 | $64.97 | 2100 |
| 2024-10-03 | -38.86 | $64.37 | 5200 |
| 2024-10-02 | -30.11 | $65.23 | 3000 |
| 2024-10-01 | -41.61 | $64.10 | 389231 |
| 2024-09-30 | -39.17 | $64.34 | 1600 |
| 2024-09-27 | -30.21 | $65.22 | 742 |
| 2024-09-26 | -28.59 | $65.38 | 2000 |
| 2024-09-25 | -12.30 | $63.21 | 1923 |
| 2024-09-24 | 0.00 | $63.89 | 1400 |
| 2024-09-23 | -1.68 | $61.87 | 5921 |
| 2024-09-20 | -8.78 | $61.27 | 4400 |
| 2024-09-19 | -4.70 | $61.40 | 2618 |
| 2024-09-18 | -38.51 | $60.18 | 4003 |
| 2024-09-17 | -34.12 | $60.31 | 1403 |
| 2024-09-16 | -34.80 | $60.29 | 3035 |
| 2024-09-13 | -39.86 | $60.14 | 1713 |
| 2024-09-12 | -54.05 | $59.72 | 1316 |
| 2024-09-11 | -65.54 | $59.38 | 6400 |
| 2024-09-10 | -86.48 | $58.89 | 1619 |
| 2024-09-09 | -83.45 | $59.00 | 903 |
| 2024-09-06 | -91.45 | $58.54 | 1900 |
| 2024-09-05 | -52.48 | $59.63 | 14644 |
| 2024-09-04 | -43.84 | $59.47 | 2740 |
| 2024-09-03 | -35.84 | $59.51 | 1700 |
| 2024-08-30 | -11.33 | $60.68 | 2000 |
| 2024-08-29 | -15.04 | $60.47 | 1600 |
| 2024-08-28 | -15.40 | $60.45 | 1963 |
| 2024-08-27 | -8.32 | $60.85 | 2600 |
| 2024-08-26 | -10.44 | $60.73 | 4000 |
| 2024-08-23 | -0.18 | $61.31 | 2901 |
| 2024-08-22 | -19.63 | $60.05 | 1800 |
| 2024-08-21 | -5.50 | $60.82 | 2300 |
| 2024-08-20 | -10.28 | $60.56 | 2700 |
| 2024-08-19 | -31.53 | $61.12 | 1900 |
| 2024-08-16 | -39.57 | $60.48 | 2100 |
| 2024-08-15 | -47.74 | $59.83 | 2712 |
| 2024-08-14 | -55.53 | $59.21 | 2000 |
| 2024-08-13 | -52.14 | $59.48 | 2302 |
| 2024-08-12 | -59.55 | $58.89 | 2100 |
| 2024-08-09 | -61.93 | $58.70 | 2422 |
| 2024-08-08 | -65.95 | $58.38 | 1139 |
| 2024-08-07 | -81.66 | $57.13 | 2000 |
| 2024-08-06 | -88.07 | $56.62 | 3100 |
| 2024-08-05 | -90.95 | $56.39 | 5317 |
| 2024-08-02 | -95.45 | $58.17 | 2008 |
| 2024-08-01 | -89.35 | $59.10 | 2100 |
| 2024-07-31 | -70.81 | $60.04 | 1300 |
| 2024-07-30 | -94.48 | $58.84 | 1635 |
| 2024-07-29 | -88.95 | $59.12 | 720 |
| 2024-07-26 | -87.18 | $59.21 | 1900 |
| 2024-07-25 | -97.83 | $58.67 | 2800 |
| 2024-07-24 | -94.08 | $58.86 | 825 |
| 2024-07-23 | -78.70 | $59.64 | 3100 |
| 2024-07-22 | -56.63 | $60.13 | 1300 |
| 2024-07-19 | -68.51 | $59.70 | 1540 |
| 2024-07-18 | -66.90 | $60.26 | 1807 |
| 2024-07-17 | -47.04 | $60.83 | 543 |
| 2024-07-16 | -13.94 | $61.78 | 2420 |
| 2024-07-15 | -27.49 | $61.38 | 44331 |
| 2024-07-12 | -6.83 | $61.98 | 2110 |
| 2024-07-11 | -14.33 | $61.76 | 2502 |
| 2024-07-10 | -1.42 | $61.45 | 3100 |
| 2024-07-09 | -1.65 | $61.06 | 5100 |
| 2024-07-08 | -3.15 | $60.82 | 3543 |
| 2024-07-05 | 0.00 | $60.67 | 2420 |
| 2024-07-03 | 0.00 | $60.36 | 1302 |
| 2024-07-02 | -31.08 | $59.63 | 2721 |
| 2024-07-01 | -40.09 | $59.43 | 743 |
| 2024-06-28 | -21.89 | $59.81 | 2303 |
| 2024-06-27 | -28.76 | $59.65 | 1700 |
| 2024-06-26 | -29.18 | $59.64 | 1800 |
| 2024-06-25 | -25.32 | $59.73 | 1500 |
| 2024-06-24 | -17.17 | $59.92 | 941 |
| 2024-06-21 | -18.03 | $59.90 | 2609 |
| 2024-06-20 | -8.12 | $60.14 | 44600 |
| 2024-06-18 | -7.35 | $60.26 | 1600 |
| 2024-06-17 | -34.63 | $59.84 | 2200 |
| 2024-06-14 | -50.50 | $59.48 | 3200 |
| 2024-06-13 | -53.16 | $59.40 | 1300 |
| 2024-06-12 | -51.16 | $59.46 | 2513 |
| 2024-06-11 | -69.10 | $58.92 | 2538 |
| 2024-06-10 | -57.81 | $59.26 | 1446 |
| 2024-06-07 | -72.76 | $58.81 | 1600 |
| 2024-06-06 | -51.16 | $59.46 | 2530 |
| 2024-06-05 | -65.45 | $59.03 | 1800 |
| 2024-06-04 | -91.36 | $58.25 | 3308 |
| 2024-06-03 | -65.12 | $59.04 | 1300 |
| 2024-05-31 | -89.70 | $58.30 | 3100 |
| 2024-05-30 | -65.26 | $58.84 | 1926 |
| 2024-05-29 | -53.58 | $58.98 | 1804 |
| 2024-05-28 | -29.32 | $59.83 | 1600 |
| 2024-05-24 | -26.07 | $59.96 | 525 |
| 2024-05-23 | -30.83 | $59.77 | 525 |
| 2024-05-22 | -20.81 | $60.08 | 1800 |
| 2024-05-21 | -16.29 | $60.28 | 1514 |
| 2024-05-20 | -6.79 | $60.70 | 2139 |
| 2024-05-17 | -2.03 | $60.90 | 4400 |
| 2024-05-16 | -2.19 | $60.61 | 2821 |
| 2024-05-15 | -1.71 | $60.31 | 1800 |
| 2024-05-14 | -2.37 | $59.69 | 1000 |
| 2024-05-13 | -3.06 | $59.37 | 2745 |
| 2024-05-10 | -8.13 | $58.96 | 1800 |
| 2024-05-09 | -11.38 | $58.84 | 1900 |
| 2024-05-08 | -15.18 | $58.70 | 2223 |
| 2024-05-07 | -14.36 | $58.73 | 914 |
| 2024-05-06 | -5.69 | $59.05 | 2147 |
| 2024-05-03 | 0.00 | $59.06 | 1200 |
| 2024-05-02 | -0.33 | $58.61 | 2242 |
| 2024-05-01 | -42.56 | $57.23 | 1200 |
| 2024-04-30 | -50.17 | $57.01 | 1637 |
| 2024-04-29 | -19.72 | $57.89 | 71424 |
| 2024-04-26 | -41.87 | $57.25 | 69622 |
| 2024-04-25 | -49.13 | $57.04 | 1818 |
| 2024-04-24 | -52.25 | $56.95 | 1837 |
| 2024-04-23 | -59.52 | $56.74 | 1900 |
| 2024-04-22 | -75.78 | $56.27 | 2727 |
| 2024-04-19 | -95.16 | $55.71 | 2404 |
| 2024-04-18 | -86.85 | $55.95 | 1900 |
| 2024-04-17 | -93.77 | $55.75 | 1800 |
| 2024-04-16 | -97.10 | $55.78 | 3000 |
| 2024-04-15 | -93.52 | $56.44 | 2700 |
| 2024-04-12 | -92.70 | $56.81 | 2000 |
| 2024-04-11 | -20.22 | $58.10 | 5800 |
| 2024-04-10 | -43.82 | $57.68 | 2100 |
| 2024-04-09 | -1.12 | $58.44 | 3000 |
| 2024-04-08 | -25.42 | $58.00 | 10141 |
| 2024-04-05 | -42.37 | $57.70 | 1728 |
| 2024-04-04 | -48.02 | $57.60 | 2500 |
| 2024-04-03 | -8.46 | $57.87 | 2141 |
| 2024-04-02 | -12.85 | $57.74 | 2700 |
| 2024-04-01 | -17.32 | $57.66 | 10900 |
| 2024-03-28 | -18.64 | $57.62 | 1400 |
| 2024-03-27 | -28.28 | $57.39 | 3537 |
| 2024-03-26 | -31.73 | $57.29 | 1600 |
| 2024-03-25 | -29.33 | $57.34 | 9300 |
| 2024-03-22 | -29.81 | $57.33 | 2334 |
| 2024-03-21 | -13.94 | $57.66 | 1700 |
| 2024-03-20 | -19.71 | $57.54 | 2400 |
| 2024-03-19 | -46.15 | $56.99 | 2121 |
| 2024-03-18 | -35.10 | $57.22 | 1100 |
| 2024-03-15 | -42.31 | $57.07 | 2215 |
| 2024-03-14 | -22.18 | $57.42 | 2134 |
| 2024-03-13 | -10.89 | $57.68 | 3434 |
| 2024-03-12 | 0.00 | $57.95 | 500 |
| 2024-03-11 | -11.55 | $57.38 | 1521 |
| 2024-03-08 | -15.18 | $57.27 | 2210 |
| 2024-03-07 | -1.85 | $57.36 | 2600 |
| 2024-03-06 | -6.12 | $57.00 | 3500 |
| 2024-03-05 | -32.58 | $56.19 | 1300 |
| 2024-03-04 | -9.39 | $56.65 | 3935 |
| 2024-03-01 | -5.90 | $56.74 | 6000 |
| 2024-02-29 | -28.82 | $56.08 | 2518 |
| 2024-02-28 | -30.92 | $55.97 | 1019 |
| 2024-02-27 | -6.25 | $56.72 | 2301 |
| 2024-02-26 | -5.80 | $56.54 | 3437 |
| 2024-02-23 | -0.54 | $56.83 | 1700 |
| 2024-02-22 | 0.00 | $56.82 | 2414 |
| 2024-02-21 | 0.00 | $56.28 | 1927 |
| 2024-02-20 | -0.82 | $56.20 | 1700 |
| 2024-02-16 | -4.08 | $56.04 | 4800 |
| 2024-02-15 | -6.21 | $55.87 | 1700 |
| 2024-02-14 | -9.94 | $55.69 | 2343 |
| 2024-02-13 | -27.95 | $54.82 | 2920 |
| 2024-02-12 | -6.21 | $55.87 | 2600 |
| 2024-02-09 | -1.65 | $55.51 | 1846 |
| 2024-02-08 | -6.37 | $55.31 | 2600 |
| 2024-02-07 | -0.94 | $55.54 | 1637 |
| 2024-02-06 | 0.00 | $55.45 | 3942 |
| 2024-02-05 | -24.43 | $54.34 | 1325 |
| 2024-02-02 | -27.46 | $54.22 | 1500 |
| 2024-02-01 | -23.17 | $54.39 | 11437 |
| 2024-01-31 | -36.27 | $53.87 | 2500 |
| 2024-01-30 | -34.33 | $54.19 | 2900 |
| 2024-01-29 | -31.89 | $54.65 | 2200 |
| 2024-01-26 | -38.55 | $54.56 | 2549 |
| 2024-01-25 | -41.27 | $54.44 | 1900 |
| 2024-01-24 | -41.50 | $54.43 | 2800 |
| 2024-01-23 | -55.10 | $53.83 | 5100 |
| 2024-01-22 | -64.85 | $53.40 | 16508 |
| 2024-01-19 | -66.57 | $53.89 | 2600 |
| 2024-01-18 | -81.74 | $53.35 | 2200 |
| 2024-01-17 | -93.82 | $52.92 | 1700 |
| 2024-01-16 | -98.82 | $53.74 | 3928 |
| 2024-01-12 | -66.84 | $54.97 | 1600 |
| 2024-01-11 | -56.62 | $54.72 | 2320 |
| 2024-01-10 | -65.44 | $54.48 | 3700 |
| 2024-01-09 | -62.50 | $54.56 | 4838 |
| 2024-01-08 | -34.93 | $55.31 | 2114 |
| 2024-01-05 | -38.97 | $55.20 | 2000 |
| 2024-01-04 | -47.06 | $54.98 | 6300 |
| 2024-01-03 | -39.34 | $55.19 | 1612 |
| 2024-01-02 | -28.68 | $55.48 | 3000 |
| 2023-12-29 | -4.78 | $56.13 | 5600 |
| 2023-12-28 | -6.25 | $56.09 | 5207 |
| 2023-12-27 | -5.43 | $55.63 | 2911 |
| 2023-12-26 | -3.62 | $55.67 | 1804 |
| 2023-12-22 | -16.34 | $55.23 | 6500 |
| 2023-12-21 | -4.95 | $55.46 | 3300 |
| 2023-12-20 | -53.96 | $54.47 | 8300 |
| 2023-12-19 | -4.46 | $55.47 | 3600 |
| 2023-12-18 | -17.39 | $55.06 | 12102 |
| 2023-12-15 | -10.87 | $55.18 | 2546 |
| 2023-12-14 | 0.00 | $55.38 | 1300 |
| 2023-12-13 | -10.92 | $54.60 | 1612 |
| 2023-12-12 | -52.14 | $54.12 | 5231 |
| 2023-12-11 | -30.29 | $54.10 | 2343 |
| 2023-12-08 | -39.15 | $53.81 | 815 |
| 2023-12-07 | -31.06 | $54.00 | 2511 |
| 2023-12-06 | -41.70 | $53.75 | 3800 |
| 2023-12-05 | -39.57 | $53.80 | 2100 |
| 2023-12-04 | -27.66 | $54.08 | 3313 |
| 2023-12-01 | -3.83 | $54.64 | 1800 |
| 2023-11-30 | -9.03 | $54.47 | 4300 |
| 2023-11-29 | -11.78 | $54.26 | 2901 |
| 2023-11-28 | -3.52 | $54.58 | 3200 |
| 2023-11-27 | -14.32 | $54.12 | 1138 |
| 2023-11-24 | -9.84 | $54.31 | 1136 |
| 2023-11-22 | -11.94 | $54.22 | 900 |
| 2023-11-21 | -9.37 | $54.33 | 2600 |
| 2023-11-20 | -0.47 | $54.71 | 1900 |
| 2023-11-17 | -14.08 | $54.06 | 2100 |
| 2023-11-16 | -14.32 | $54.05 | 3100 |
| 2023-11-15 | -1.67 | $54.58 | 1923 |
| 2023-11-14 | -0.80 | $54.16 | 3223 |
| 2023-11-13 | -25.62 | $52.87 | 1248 |
| 2023-11-10 | -27.16 | $52.82 | 2300 |
| 2023-11-09 | -40.43 | $52.39 | 4400 |
| 2023-11-08 | -25.62 | $52.87 | 4000 |
| 2023-11-07 | -14.20 | $53.24 | 1240 |
| 2023-11-06 | -8.64 | $53.42 | 7211 |
| 2023-11-03 | -7.02 | $53.11 | 1130 |
| 2023-11-02 | -43.16 | $52.08 | 1600 |
| 2023-11-01 | -75.09 | $51.17 | 2000 |
| 2023-10-31 | -92.63 | $50.67 | 1201 |
| 2023-10-30 | -79.30 | $51.05 | 1500 |
| 2023-10-27 | -98.60 | $50.50 | 1600 |
| 2023-10-26 | -96.63 | $50.58 | 2300 |
| 2023-10-25 | -84.85 | $50.93 | 2500 |
| 2023-10-24 | -62.29 | $51.60 | 2821 |
| 2023-10-23 | -83.84 | $50.96 | 1800 |
| 2023-10-20 | -100.00 | $50.92 | 3449 |
| 2023-10-19 | -93.75 | $51.52 | 1428 |
| 2023-10-18 | -86.81 | $51.72 | 1927 |
| 2023-10-17 | -66.29 | $52.52 | 3632 |
| 2023-10-16 | -62.00 | $52.67 | 17600 |
| 2023-10-13 | -76.84 | $52.16 | 3928 |
| 2023-10-12 | -72.24 | $52.42 | 2929 |
| 2023-10-11 | -55.24 | $53.09 | 3328 |
| 2023-10-10 | -63.17 | $52.78 | 69239 |
| 2023-10-09 | -75.45 | $52.30 | 75800 |
| 2023-10-06 | -69.31 | $52.54 | 1500 |
| 2023-10-05 | -89.26 | $51.76 | 2600 |
| 2023-10-04 | -97.63 | $51.55 | 3411 |
| 2023-10-03 | -96.83 | $51.63 | 6500 |
| 2023-10-02 | -96.70 | $52.37 | 1608 |
| 2023-09-29 | -87.38 | $53.10 | 2346 |
| 2023-09-28 | -87.71 | $53.09 | 2500 |
| 2023-09-27 | -92.62 | $52.97 | 9925 |
| 2023-09-26 | -100.00 | $52.96 | 1226 |
| 2023-09-25 | -84.65 | $53.69 | 300 |
| 2023-09-22 | -74.27 | $53.94 | 1200 |
| 2023-09-21 | -99.17 | $53.34 | 1900 |
| 2023-09-20 | -91.25 | $54.27 | 1024 |
| 2023-09-19 | -61.31 | $54.51 | 2335 |
| 2023-09-18 | -44.81 | $54.78 | 3400 |
| 2023-09-15 | -38.68 | $54.91 | 1916 |
| 2023-09-14 | -31.60 | $55.06 | 2338 |
| 2023-09-13 | -46.23 | $54.75 | 2429 |
| 2023-09-12 | -42.92 | $54.82 | 949 |
| 2023-09-11 | -36.32 | $54.96 | 1909 |
| 2023-09-08 | -67.45 | $54.30 | 2106 |
| 2023-09-07 | -81.06 | $54.22 | 2521 |
| 2023-09-06 | -61.80 | $54.84 | 1907 |
| 2023-09-05 | -51.86 | $55.16 | 1101 |
| 2023-09-01 | -41.30 | $55.50 | 1113 |
| 2023-08-31 | -64.20 | $54.82 | 1100 |
| 2023-08-30 | -47.93 | $55.37 | 2200 |
| 2023-08-29 | -41.72 | $55.58 | 1300 |
| 2023-08-28 | -70.27 | $54.93 | 600 |
| 2023-08-25 | -85.49 | $54.34 | 2900 |
| 2023-08-24 | -85.29 | $54.35 | 6900 |
| 2023-08-23 | -79.32 | $54.65 | 800 |
| 2023-08-22 | -95.43 | $53.84 | 1516 |
| 2023-08-21 | -94.23 | $53.90 | 1617 |
| 2023-08-18 | -99.39 | $53.74 | 700 |
| 2023-08-17 | -96.77 | $54.15 | 2348 |
| 2023-08-16 | -100.00 | $54.00 | 1400 |
| 2023-08-15 | -94.13 | $54.47 | 2600 |
| 2023-08-14 | -82.17 | $55.00 | 1600 |
| 2023-08-11 | -74.49 | $55.34 | 826 |
| 2023-08-10 | -56.21 | $56.15 | 4015 |
| 2023-08-09 | -84.62 | $56.11 | 3500 |
| 2023-08-08 | -86.96 | $56.04 | 1828 |
| 2023-08-07 | -58.79 | $56.70 | 2200 |
| 2023-08-04 | -49.62 | $56.68 | 1210 |
| 2023-08-03 | -46.33 | $56.81 | 1046 |
| 2023-08-02 | -45.84 | $56.60 | 1436 |
| 2023-08-01 | -16.40 | $57.91 | 1521 |
| 2023-07-31 | 0.00 | $58.64 | 800 |
| 2023-07-28 | -1.82 | $58.50 | 1500 |
| 2023-07-27 | -20.49 | $57.14 | 3900 |
| 2023-07-26 | 0.00 | $57.90 | 5340 |
| 2023-07-25 | -6.04 | $57.61 | 1345 |
| 2023-07-24 | -13.10 | $57.11 | 2008 |
| 2023-07-21 | -35.12 | $56.37 | 937 |
| 2023-07-20 | -32.14 | $56.47 | 1245 |
| 2023-07-19 | -19.94 | $56.88 | 1400 |
| 2023-07-18 | -17.86 | $56.95 | 800 |
| 2023-07-17 | -8.33 | $57.27 | 1202 |
| 2023-07-14 | -10.42 | $57.20 | 2500 |
| 2023-07-13 | -0.89 | $57.52 | 6800 |
| 2023-07-12 | -15.09 | $56.89 | 1800 |
| 2023-07-11 | -51.57 | $55.73 | 3300 |
| 2023-07-10 | -65.72 | $55.28 | 196418 |
| 2023-07-07 | -79.25 | $54.85 | 3000 |
| 2023-07-06 | -98.11 | $54.25 | 2515 |
| 2023-07-05 | -82.26 | $55.33 | 3000 |
| 2023-07-03 | -68.67 | $55.66 | 800 |
| 2023-06-30 | -75.10 | $55.50 | 1900 |
| 2023-06-29 | -69.23 | $55.03 | 1200 |
| 2023-06-28 | -46.54 | $55.35 | 2000 |
| 2023-06-27 | -38.48 | $55.70 | 2900 |
| 2023-06-26 | -53.23 | $55.06 | 2300 |
| 2023-06-23 | -56.45 | $54.92 | 2000 |
| 2023-06-22 | -38.71 | $55.69 | 2200 |
| 2023-06-21 | -35.71 | $55.82 | 3000 |
| 2023-06-20 | -29.95 | $56.07 | 1100 |
| 2023-06-16 | -4.61 | $57.17 | 1900 |
| 2023-06-15 | 0.00 | $57.31 | 1500 |
| 2023-06-14 | 0.00 | $56.82 | 2000 |
| 2023-06-13 | -2.01 | $56.45 | 1800 |
| 2023-06-12 | -2.01 | $55.95 | 1500 |
| 2023-06-09 | -6.04 | $55.83 | 1800 |
| 2023-06-08 | -1.52 | $55.62 | 2000 |
| 2023-06-07 | -13.94 | $55.19 | 1300 |
| 2023-06-06 | -2.02 | $55.46 | 2100 |
| 2023-06-05 | -10.50 | $54.99 | 4600 |
| 2023-06-02 | -5.48 | $55.10 | 2500 |
| 2023-06-01 | -42.79 | $54.18 | 4200 |
| 2023-05-31 | -82.59 | $53.38 | 1800 |
| 2023-05-30 | -73.96 | $53.79 | 2300 |
| 2023-05-26 | -38.46 | $54.39 | 3500 |
| 2023-05-25 | -94.08 | $53.45 | 3500 |
| 2023-05-24 | -93.29 | $53.51 | 27366 |
| 2023-05-23 | -73.79 | $53.97 | 2000 |
| 2023-05-22 | -13.41 | $54.80 | 5700 |
| 2023-05-19 | -25.09 | $54.37 | 1500 |
| 2023-05-18 | -26.97 | $54.32 | 1700 |
| 2023-05-17 | -18.73 | $54.54 | 2100 |
| 2023-05-16 | -28.84 | $54.27 | 44300 |
| 2023-05-15 | -22.29 | $54.81 | 3300 |
| 2023-05-12 | -53.82 | $53.82 | 1300 |
| 2023-05-11 | -35.99 | $54.38 | 1800 |
| 2023-05-10 | -30.67 | $54.63 | 2600 |
| 2023-05-09 | -30.37 | $54.64 | 1400 |
| 2023-05-08 | -21.10 | $54.95 | 1800 |
| 2023-05-05 | -22.32 | $54.91 | 4600 |
| 2023-05-04 | -41.59 | $54.28 | 1900 |
| 2023-05-03 | -56.57 | $53.79 | 2400 |
| 2023-05-02 | -54.13 | $53.87 | 1300 |
| 2023-05-01 | -37.92 | $54.40 | 700 |
| 2023-04-28 | -33.64 | $54.54 | 3000 |
| 2023-04-27 | -40.06 | $54.33 | 1500 |
| 2023-04-26 | -62.08 | $53.61 | 2200 |
| 2023-04-25 | -73.09 | $53.25 | 1000 |
| 2023-04-24 | -43.43 | $54.22 | 900 |
| 2023-04-21 | -63.37 | $54.36 | 1000 |
| 2023-04-20 | -41.58 | $54.80 | 2000 |
| 2023-04-19 | -38.65 | $54.84 | 1100 |
| 2023-04-18 | -9.54 | $55.39 | 5800 |
| 2023-04-17 | -6.50 | $55.46 | 1500 |
| 2023-04-14 | -15.44 | $55.18 | 1200 |
| 2023-04-13 | -2.25 | $55.56 | 6900 |
| 2023-04-12 | -22.34 | $54.76 | 2900 |
| 2023-04-11 | -12.18 | $55.16 | 11300 |
| 2023-04-10 | -11.08 | $54.99 | 247000 |
| 2023-04-06 | -15.95 | $54.81 | 2400 |
| 2023-04-05 | -20.81 | $54.63 | 1400 |
| 2023-04-04 | -10.00 | $55.03 | 6600 |
| 2023-04-03 | -8.92 | $55.07 | 1700 |
| 2023-03-31 | -3.78 | $55.26 | 800 |
| 2023-03-30 | -3.26 | $55.26 | 3226 |
| 2023-03-29 | -16.94 | $54.74 | 1013 |
| 2023-03-28 | -21.86 | $54.56 | 1226 |
| 2023-03-27 | -42.08 | $53.82 | 1800 |
| 2023-03-24 | -34.15 | $54.11 | 1046 |
| 2023-03-23 | -28.69 | $54.31 | 4200 |
| 2023-03-22 | -48.91 | $53.57 | 2701 |
| 2023-03-21 | -55.46 | $53.33 | 1200 |
| 2023-03-20 | -67.85 | $52.88 | 1340 |
| 2023-03-17 | -73.62 | $52.75 | 1100 |
| 2023-03-16 | -70.69 | $53.01 | 2939 |
| 2023-03-15 | -91.50 | $52.08 | 7600 |
| 2023-03-14 | -91.34 | $53.13 | 3019 |
| 2023-03-13 | -92.74 | $53.09 | 5400 |
| 2023-03-10 | -100.00 | $52.93 | 3926 |
| 2023-03-09 | -99.48 | $53.19 | 5905 |
| 2023-03-08 | -66.41 | $54.46 | 4600 |
| 2023-03-07 | -70.57 | $54.30 | 3105 |
| 2023-03-06 | -50.00 | $55.09 | 2200 |
| 2023-03-03 | -47.14 | $55.20 | 8400 |
| 2023-03-02 | -68.13 | $54.69 | 4040 |
| 2023-03-01 | -74.48 | $54.52 | 8100 |
| 2023-02-28 | -95.09 | $53.43 | 2608 |
| 2023-02-27 | -89.60 | $53.72 | 3500 |
| 2023-02-24 | -96.15 | $53.39 | 2102 |
| 2023-02-23 | -91.55 | $54.70 | 14527 |
| 2023-02-22 | -97.73 | $54.40 | 13548 |
| 2023-02-21 | -99.55 | $54.70 | 9000 |
| 2023-02-17 | -95.09 | $55.46 | 7209 |
| 2023-02-16 | -91.71 | $55.93 | 4106 |
| 2023-02-15 | -93.14 | $55.88 | 3500 |
| 2023-02-14 | -84.57 | $56.40 | 400 |
| 2023-02-13 | -81.48 | $56.50 | 2737 |
| 2023-02-10 | -95.37 | $56.05 | 7400 |
| 2023-02-09 | -81.48 | $56.50 | 5410 |
| 2023-02-08 | -87.96 | $56.29 | 1100 |
| 2023-02-07 | -84.88 | $56.39 | 4407 |
| 2023-02-06 | -94.44 | $56.08 | 3400 |
| 2023-02-03 | -66.47 | $56.90 | 7300 |
| 2023-02-02 | -30.95 | $57.84 | 9000 |
| 2023-02-01 | -22.62 | $58.19 | 993200 |
| 2023-01-31 | -29.14 | $57.52 | 100 |
| 2023-01-30 | -23.46 | $57.73 | 800 |
| 2023-01-27 | -5.99 | $58.78 | 1310 |
| 2023-01-26 | 0.00 | $59.14 | 100 |
| 2023-01-25 | -3.17 | $58.59 | 402 |
| 2023-01-24 | -3.52 | $58.57 | 101 |
| 2023-01-23 | -4.36 | $58.51 | 1500 |
| 2023-01-20 | 0.00 | $58.10 | 800 |
| 2023-01-19 | -9.09 | $57.30 | 3218 |
| 2023-01-18 | -18.99 | $56.81 | 700 |
| 2023-01-17 | -5.92 | $57.25 | 600 |
| 2023-01-13 | 0.00 | $57.53 | 1300 |
| 2023-01-12 | 0.00 | $57.09 | 108 |
| 2023-01-11 | 0.00 | $56.81 | 100 |
| 2023-01-10 | -5.26 | $56.58 | 79042 |
| 2023-01-09 | -9.02 | $56.43 | 900 |
| 2023-01-06 | -1.85 | $55.98 | 8200 |
| 2023-01-05 | -9.32 | $54.94 | 500 |
| 2023-01-04 | 0.00 | $55.16 | 414 |
| 2023-01-03 | -58.50 | $53.63 | 500 |
| 2022-12-30 | -77.03 | $53.28 | 5300 |
| 2022-12-29 | -47.37 | $53.90 | 1448 |
| 2022-12-28 | -86.70 | $53.09 | 1600 |
| 2022-12-27 | -46.33 | $53.97 | 1232 |
| 2022-12-23 | -70.87 | $53.16 | 200 |
| 2022-12-22 | -69.83 | $53.21 | 18300 |
| 2022-12-21 | -60.74 | $53.65 | 528 |
| 2022-12-20 | -68.18 | $53.29 | 534 |
| 2022-12-19 | -68.18 | $53.29 | 3613 |
| 2022-12-16 | -70.04 | $53.20 | 2200 |
| 2022-12-15 | -73.14 | $53.05 | 200 |
| 2022-12-14 | -46.69 | $54.33 | 238 |
| 2022-12-13 | -47.11 | $54.31 | 2700 |
| 2022-12-12 | -55.99 | $53.88 | 300 |
| 2022-12-09 | -50.62 | $54.14 | 112 |
| 2022-12-08 | -39.21 | $54.41 | 243 |
| 2022-12-07 | -39.51 | $53.86 | 100 |
| 2022-12-06 | -35.31 | $54.15 | 1020 |
| 2022-12-05 | -34.15 | $54.23 | 1034 |
| 2022-12-02 | -24.60 | $54.89 | 1318 |
| 2022-12-01 | -21.75 | $54.65 | 2517 |
| 2022-11-30 | -18.05 | $54.98 | 1700 |
| 2022-11-29 | -37.67 | $53.23 | 800 |
| 2022-11-28 | -49.23 | $52.09 | 34300 |
| 2022-11-25 | -27.54 | $52.29 | 600 |
| 2022-11-23 | -24.55 | $52.49 | 700 |
| 2022-11-22 | -31.44 | $52.03 | 2523 |
| 2022-11-21 | -33.23 | $51.91 | 21500 |
| 2022-11-18 | -22.38 | $52.55 | 1234 |
| 2022-11-17 | -17.00 | $52.93 | 400 |
| 2022-11-16 | -19.41 | $52.76 | 9133 |
| 2022-11-15 | -6.94 | $53.64 | 2807 |
| 2022-11-14 | -5.72 | $52.51 | 840 |
| 2022-11-11 | 0.00 | $52.84 | 100 |
| 2022-11-10 | 0.00 | $51.51 | 12731 |
| 2022-11-09 | -26.69 | $49.68 | 1600 |
| 2022-11-08 | 0.00 | $50.63 | 215 |
| 2022-11-07 | -1.27 | $50.19 | 400 |
| 2022-11-04 | 0.00 | $50.23 | 245 |
| 2022-11-03 | -58.30 | $48.20 | 900 |
| 2022-11-02 | -76.42 | $47.94 | 4700 |
| 2022-11-01 | -67.87 | $48.40 | 328 |
| 2022-10-31 | -88.65 | $47.54 | 1100 |
| 2022-10-28 | -85.75 | $47.66 | 100 |
| 2022-10-27 | -78.99 | $47.94 | 309 |
| 2022-10-26 | -69.32 | $48.34 | 721 |
| 2022-10-25 | -87.44 | $47.59 | 145 |
| 2022-10-24 | -97.10 | $47.19 | 2900 |
| 2022-10-21 | -60.72 | $49.03 | 600 |
| 2022-10-20 | -78.55 | $48.39 | 2300 |
| 2022-10-19 | -92.53 | $47.95 | 1000 |
| 2022-10-18 | -76.83 | $48.82 | 1428 |
| 2022-10-17 | -77.98 | $48.84 | 310 |
| 2022-10-14 | -100.00 | $47.62 | 5600 |
| 2022-10-13 | -94.54 | $48.48 | 2146 |
| 2022-10-12 | -99.14 | $48.24 | 1400 |
| 2022-10-11 | -100.00 | $48.26 | 1615 |
| 2022-10-10 | -97.46 | $49.05 | 3000 |
| 2022-10-07 | -90.69 | $49.64 | 806 |
| 2022-10-06 | -73.74 | $50.75 | 600 |
| 2022-10-05 | -69.31 | $51.04 | 934 |
| 2022-10-04 | -70.23 | $50.98 | 100 |
| 2022-10-03 | -93.89 | $49.43 | 2200 |
| 2022-09-30 | -98.60 | $49.24 | 233 |
| 2022-09-29 | -95.18 | $49.46 | 2400 |
| 2022-09-28 | -87.24 | $50.59 | 900 |
| 2022-09-27 | -100.00 | $50.08 | 1006 |
| 2022-09-26 | -97.34 | $50.29 | 500 |
| 2022-09-23 | -98.48 | $50.80 | 747 |
| 2022-09-22 | -98.14 | $52.04 | 2100 |
| 2022-09-21 | -100.00 | $52.31 | 1100 |
| 2022-09-20 | -95.26 | $53.16 | 1620 |
| 2022-09-19 | -88.65 | $53.50 | 2400 |
| 2022-09-16 | -100.00 | $53.21 | 1000 |
| 2022-09-15 | -95.64 | $53.71 | 15106 |
| 2022-09-14 | -79.76 | $54.24 | 1100 |
| 2022-09-13 | -88.95 | $53.96 | 814 |
| 2022-09-12 | -44.76 | $55.52 | 406 |
| 2022-09-09 | -67.11 | $54.80 | 100 |
| 2022-09-08 | -90.40 | $53.95 | 3037 |
| 2022-09-07 | -87.17 | $54.20 | 100 |
| 2022-09-06 | -98.17 | $53.78 | 9735 |
| 2022-09-02 | -98.47 | $54.31 | 5637 |
| 2022-09-01 | -86.73 | $54.85 | 200 |
| 2022-08-31 | -84.11 | $55.36 | 8715 |
| 2022-08-30 | -95.35 | $55.07 | 4200 |
| 2022-08-29 | -73.60 | $55.69 | 532 |
| 2022-08-26 | -62.40 | $55.97 | 100 |
| 2022-08-25 | -30.00 | $56.78 | 700 |
| 2022-08-24 | -73.60 | $55.69 | 204 |
| 2022-08-23 | -77.60 | $55.59 | 1200 |
| 2022-08-22 | -80.95 | $55.32 | 407 |
| 2022-08-19 | -64.84 | $55.76 | 341 |
| 2022-08-18 | -41.76 | $56.39 | 5501 |
| 2022-08-17 | -24.18 | $56.87 | 900 |
| 2022-08-16 | -15.75 | $57.10 | 740 |
| 2022-08-15 | -17.22 | $57.06 | 4300 |
| 2022-08-12 | -6.98 | $57.31 | 739 |
| 2022-08-11 | -21.98 | $56.73 | 1600 |
| 2022-08-10 | 0.00 | $56.51 | 15927 |
| 2022-08-09 | -16.22 | $55.80 | 23301 |
| 2022-08-08 | -8.88 | $55.99 | 1900 |
| 2022-08-05 | -9.84 | $55.83 | 1725 |
| 2022-08-04 | -20.28 | $55.87 | 100 |
| 2022-08-03 | -37.01 | $55.40 | 500 |
| 2022-08-02 | -47.69 | $55.10 | 13612 |
| 2022-08-01 | -38.08 | $55.37 | 2644 |
| 2022-07-29 | -26.33 | $55.70 | 615 |
| 2022-07-28 | -21.04 | $56.07 | 2205 |
| 2022-07-27 | -41.41 | $55.71 | 13644 |
| 2022-07-26 | -70.89 | $54.94 | 11300 |
| 2022-07-25 | -60.89 | $55.39 | 2700 |
| 2022-07-22 | -66.22 | $55.15 | 2225 |
| 2022-07-21 | -55.78 | $55.62 | 345 |
| 2022-07-20 | -70.44 | $54.96 | 8100 |
| 2022-07-19 | -64.22 | $55.24 | 800 |
| 2022-07-18 | -83.33 | $54.38 | 200 |
| 2022-07-15 | -91.11 | $54.03 | 449 |
| 2022-07-14 | -100.00 | $53.63 | 1828 |
| 2022-07-13 | -96.82 | $54.17 | 6000 |
| 2022-07-12 | -93.40 | $54.31 | 1100 |
| 2022-07-11 | -89.80 | $54.50 | 12801 |
| 2022-07-08 | -64.62 | $56.11 | 1848 |
| 2022-07-07 | -68.62 | $56.07 | 13446 |
| 2022-07-06 | -86.71 | $54.90 | 3702 |
| 2022-07-05 | -90.73 | $54.64 | 4207 |
| 2022-07-01 | -95.01 | $55.75 | 838 |
| 2022-06-30 | -80.38 | $56.72 | 1713 |
| 2022-06-29 | -75.32 | $56.96 | 4900 |
| 2022-06-28 | -68.99 | $57.26 | 1540 |
| 2022-06-27 | -62.45 | $57.57 | 8800 |
| 2022-06-24 | -63.92 | $57.50 | 1200 |
| 2022-06-23 | -89.24 | $56.30 | 917 |
| 2022-06-22 | -91.14 | $56.21 | 4000 |
| 2022-06-21 | -71.73 | $57.13 | 7712 |
| 2022-06-17 | -89.03 | $56.31 | 11500 |
| 2022-06-16 | -93.88 | $56.08 | 3131 |
| 2022-06-15 | -59.38 | $57.87 | 800 |
| 2022-06-14 | -77.23 | $57.07 | 300 |
| 2022-06-13 | -95.31 | $56.26 | 3219 |
| 2022-06-10 | -51.42 | $58.36 | 719 |
| 2022-06-09 | -27.72 | $59.00 | 800 |
| 2022-06-08 | -2.36 | $60.40 | 36526 |
| 2022-06-07 | -7.79 | $60.10 | 600 |
| 2022-06-06 | -12.32 | $59.85 | 1620 |
| 2022-06-03 | -18.48 | $59.51 | 800 |
| 2022-06-02 | 0.00 | $60.53 | 1002 |
| 2022-06-01 | -19.64 | $59.51 | 18300 |
| 2022-05-31 | -10.89 | $60.00 | 100 |
| 2022-05-27 | -26.96 | $59.10 | 334 |
| 2022-05-26 | -40.18 | $58.36 | 1927 |
| 2022-05-25 | -54.46 | $57.56 | 3140 |
| 2022-05-24 | -61.07 | $57.19 | 819 |
| 2022-05-23 | -42.86 | $58.21 | 5600 |
| 2022-05-20 | -50.54 | $57.78 | 1030 |
| 2022-05-19 | -53.93 | $57.59 | 3600 |
| 2022-05-18 | -69.11 | $56.74 | 15736 |
| 2022-05-17 | -48.76 | $58.10 | 1811 |
| 2022-05-16 | -73.49 | $56.68 | 3620 |
| 2022-05-13 | -70.41 | $56.96 | 715 |
| 2022-05-12 | -93.48 | $55.47 | 2735 |
| 2022-05-11 | -100.00 | $55.86 | 4402 |
| 2022-05-10 | -95.99 | $56.21 | 6349 |
| 2022-05-09 | -99.85 | $56.01 | 3800 |
| 2022-05-06 | -98.03 | $57.61 | 11700 |
| 2022-05-05 | -90.44 | $58.34 | 730 |
| 2022-05-04 | -47.83 | $60.61 | 403 |
| 2022-05-03 | -68.80 | $59.94 | 1006 |
| 2022-05-02 | -77.26 | $59.50 | 505 |
| 2022-04-29 | -76.99 | $59.52 | 8000 |
| 2022-04-28 | -80.82 | $59.24 | 135 |
| 2022-04-27 | -90.55 | $58.53 | 21600 |
| 2022-04-26 | -100.00 | $57.84 | 1603 |
| 2022-04-25 | -95.25 | $58.93 | 22700 |
| 2022-04-22 | -100.00 | $59.39 | 1200 |
| 2022-04-21 | -100.00 | $59.90 | 200 |
| 2022-04-20 | -98.14 | $60.92 | 2600 |
| 2022-04-19 | -89.07 | $61.31 | 1442 |
| 2022-04-18 | -96.78 | $61.53 | 910 |
| 2022-04-14 | -100.00 | $61.68 | 2727 |
| 2022-04-13 | -74.56 | $62.59 | 5000 |
| 2022-04-12 | -79.16 | $61.76 | 4944 |
| 2022-04-11 | -44.78 | $61.92 | 2300 |
| 2022-04-08 | -35.19 | $62.61 | 2137 |
| 2022-04-07 | -34.08 | $62.69 | 25030 |
| 2022-04-06 | -27.82 | $63.14 | 200 |
| 2022-04-05 | -19.05 | $63.77 | 1031 |
| 2022-04-04 | -0.14 | $65.13 | 4300 |
| 2022-04-01 | -10.99 | $63.86 | 300 |
| 2022-03-31 | -20.63 | $63.22 | 326 |
| 2022-03-30 | -12.91 | $64.09 | 1100 |
| 2022-03-29 | -11.86 | $64.34 | 200 |
| 2022-03-28 | -32.87 | $63.30 | 2315 |
| 2022-03-25 | -36.89 | $62.98 | 2108 |
| 2022-03-24 | -34.43 | $63.51 | 1900 |
| 2022-03-23 | -37.26 | $63.27 | 800 |
| 2022-03-22 | -37.42 | $63.67 | 12900 |
| 2022-03-21 | -52.38 | $62.56 | 1705 |
| 2022-03-18 | -45.08 | $63.81 | 219 |
| 2022-03-17 | -59.37 | $62.74 | 900 |
| 2022-03-16 | -56.67 | $63.15 | 3900 |
| 2022-03-15 | -96.92 | $58.32 | 7427 |
| 2022-03-14 | -100.00 | $58.30 | 6543 |
| 2022-03-11 | -100.00 | $59.64 | 5200 |
| 2022-03-10 | -92.72 | $61.04 | 2000 |
| 2022-03-09 | -80.12 | $62.25 | 39903 |
| 2022-03-08 | -96.67 | $60.66 | 4417 |
| 2022-03-07 | -100.00 | $60.34 | 20200 |
| 2022-03-04 | -98.15 | $62.52 | 8200 |
| 2022-03-03 | -99.01 | $63.97 | 12323 |
| 2022-03-02 | -83.94 | $64.88 | 8900 |
| 2022-03-01 | -92.58 | $64.96 | 20842 |
| 2022-02-28 | -86.25 | $65.81 | 16326 |
| 2022-02-25 | -74.11 | $66.43 | 15500 |
| 2022-02-24 | -100.00 | $65.20 | 300 |
| 2022-02-23 | -83.25 | $66.57 | 1814 |
| 2022-02-22 | -64.04 | $67.35 | 1200 |
| 2022-02-18 | -36.95 | $68.45 | 404 |
| 2022-02-17 | -21.43 | $69.08 | 1822 |
| 2022-02-16 | 0.00 | $69.95 | 1106 |
| 2022-02-15 | -12.81 | $69.43 | 100 |
| 2022-02-14 | -45.57 | $68.10 | 819 |
| 2022-02-11 | -34.56 | $68.56 | 100 |
| 2022-02-10 | -22.13 | $69.55 | 100 |
| 2022-02-09 | -21.17 | $69.95 | 700 |
| 2022-02-08 | -42.72 | $68.84 | 145 |
| 2022-02-07 | -55.73 | $68.17 | 343 |
| 2022-02-04 | -53.01 | $68.31 | 100 |
| 2022-02-03 | -57.86 | $68.06 | 800 |
| 2022-02-02 | -40.78 | $68.94 | 1141 |
| 2022-02-01 | -39.03 | $69.03 | 800 |
| 2022-01-31 | -45.44 | $68.70 | 830 |
| 2022-01-28 | -88.16 | $66.50 | 19600 |
| 2022-01-27 | -100.00 | $66.26 | 1300 |
| 2022-01-26 | -93.85 | $66.92 | 76300 |
| 2022-01-25 | -78.59 | $67.59 | 631 |
| 2022-01-24 | -80.41 | $67.51 | 2728 |
| 2022-01-21 | -68.70 | $68.56 | 200 |
| 2022-01-20 | -44.32 | $69.44 | 100 |
| 2022-01-19 | -47.49 | $69.15 | 2702 |
| 2022-01-18 | -45.73 | $68.79 | 237 |
| 2022-01-14 | -21.75 | $69.97 | 600 |
| 2022-01-13 | -21.34 | $69.99 | 1800 |
| 2022-01-12 | 0.00 | $71.04 | 1800 |
| 2022-01-11 | 0.00 | $69.95 | 420 |
| 2022-01-10 | -13.26 | $68.41 | 300 |
| 2022-01-07 | -25.41 | $68.38 | 2300 |
| 2022-01-06 | -58.33 | $67.67 | 1500 |
| 2022-01-05 | -64.78 | $67.43 | 4334 |
| 2022-01-04 | -36.83 | $68.47 | 14123 |
| 2022-01-03 | -31.72 | $68.66 | 5900 |
| 2021-12-31 | -43.82 | $68.21 | 4202 |
| 2021-12-30 | -34.68 | $68.55 | 610 |
| 2021-12-29 | -56.45 | $67.74 | 3200 |
| 2021-12-28 | -40.05 | $68.35 | 541 |
| 2021-12-27 | -32.53 | $68.63 | 33609 |
| 2021-12-23 | -36.83 | $68.47 | 23107 |
| 2021-12-22 | -44.35 | $68.19 | 18000 |
| 2021-12-21 | -58.87 | $67.65 | 16806 |
| 2021-12-20 | -93.55 | $66.36 | 6716 |
| 2021-12-17 | -86.01 | $67.46 | 1100 |
| 2021-12-16 | -74.70 | $67.84 | 700 |
| 2021-12-15 | -82.17 | $67.73 | 2200 |
| 2021-12-14 | -79.55 | $68.02 | 518 |
| 2021-12-13 | -79.32 | $68.03 | 300 |
| 2021-12-10 | -55.68 | $69.11 | 6600 |
| 2021-12-09 | -55.46 | $69.12 | 5119 |
| 2021-12-08 | -48.78 | $69.42 | 900 |
| 2021-12-07 | -56.35 | $69.08 | 833 |
| 2021-12-06 | -80.62 | $67.99 | 1514 |
| 2021-12-03 | -91.76 | $67.49 | 1000 |
| 2021-12-02 | -67.93 | $68.56 | 1900 |
| 2021-12-01 | -88.86 | $67.62 | 100 |
| 2021-11-30 | -93.99 | $67.39 | 1500 |
| 2021-11-29 | -93.19 | $67.64 | 105 |
| 2021-11-26 | -100.00 | $67.35 | 100 |
| 2021-11-24 | -100.00 | $69.62 | 200 |
| 2021-11-23 | -100.00 | $69.72 | 3712 |
| 2021-11-22 | -100.00 | $69.74 | 100 |
| 2021-11-19 | -84.21 | $70.18 | 844 |
| 2021-11-18 | -79.90 | $70.27 | 100 |
| 2021-11-17 | -38.28 | $71.14 | 117 |
| 2021-11-16 | -25.45 | $71.52 | 100 |
| 2021-11-15 | -29.33 | $71.44 | 700 |
| 2021-11-12 | -21.78 | $71.61 | 300 |
| 2021-11-11 | -29.78 | $71.43 | 100 |
| 2021-11-10 | -82.22 | $70.25 | 2515 |
| 2021-11-09 | -75.56 | $70.40 | 2033 |
| 2021-11-08 | -47.18 | $70.76 | 210 |
| 2021-11-05 | -73.94 | $70.00 | 100 |
| 2021-11-04 | -69.01 | $70.14 | 100 |
| 2021-11-03 | -57.95 | $70.35 | 3000 |
| 2021-11-02 | -49.30 | $69.98 | 132 |
| 2021-11-01 | -34.65 | $70.61 | 200 |
| 2021-10-29 | -50.93 | $69.91 | 909 |
| 2021-10-28 | -23.95 | $71.07 | 400 |
| 2021-10-27 | -26.51 | $70.96 | 32345 |
| 2021-10-26 | -12.09 | $71.58 | 100 |
| 2021-10-25 | -3.72 | $71.94 | 200 |
| 2021-10-22 | -13.26 | $71.53 | 114 |
| 2021-10-21 | -11.16 | $71.62 | 100 |
| 2021-10-20 | -0.23 | $72.09 | 100 |
| 2021-10-19 | 0.00 | $72.10 | 100 |
| 2021-10-18 | -5.41 | $71.12 | 100 |
| 2021-10-15 | 0.00 | $71.31 | 100 |
| 2021-10-14 | -14.73 | $70.52 | 100 |
| 2021-10-13 | -27.22 | $70.26 | 100 |
| 2021-10-12 | -64.82 | $69.26 | 2400 |
| 2021-10-11 | -55.66 | $69.64 | 100 |
| 2021-10-08 | -59.75 | $69.74 | 800 |
| 2021-10-07 | -63.49 | $69.56 | 6130 |
| 2021-10-06 | -91.49 | $68.21 | 3800 |
| 2021-10-05 | -84.97 | $68.62 | 1800 |
| 2021-10-04 | -97.25 | $68.06 | 19500 |
| 2021-10-01 | -85.55 | $69.16 | 55000 |
| 2021-09-30 | -74.67 | $69.74 | 38434 |
| 2021-09-29 | -83.30 | $69.28 | 503 |
| 2021-09-28 | -73.73 | $69.79 | 219 |
| 2021-09-27 | -54.97 | $70.79 | 100 |
| 2021-09-24 | -66.42 | $70.18 | — |
| 2021-09-23 | -53.28 | $70.88 | 1628 |
| 2021-09-22 | -63.04 | $70.36 | 1323 |
| 2021-09-21 | -78.61 | $69.53 | 400 |
| 2021-09-20 | -89.87 | $68.93 | 1716 |
| 2021-09-17 | -50.64 | $70.97 | 200 |
| 2021-09-16 | -45.68 | $71.18 | 200 |
| 2021-09-15 | -31.83 | $71.95 | 100 |
| 2021-09-14 | -32.37 | $71.92 | 113 |
| 2021-09-13 | -19.78 | $72.62 | 600 |
| 2021-09-10 | -23.92 | $72.39 | — |
| 2021-09-09 | -23.56 | $72.41 | 600 |
| 2021-09-08 | -18.53 | $72.69 | 600 |
| 2021-09-07 | 0.00 | $73.72 | 700 |
| 2021-09-03 | 0.00 | $73.29 | — |
| 2021-09-02 | -7.92 | $72.81 | 100 |
| 2021-09-01 | 0.00 | $73.21 | 800 |
| 2021-08-31 | -7.61 | $72.41 | 800 |
| 2021-08-30 | -32.39 | $71.27 | 1100 |
| 2021-08-27 | -35.00 | $71.15 | 100 |
| 2021-08-26 | -53.48 | $70.30 | 100 |
| 2021-08-25 | -36.96 | $71.06 | 100 |
| 2021-08-24 | -38.04 | $71.01 | 200 |
| 2021-08-23 | -73.91 | $69.36 | 600 |
| 2021-08-20 | -96.09 | $68.34 | 810 |
| 2021-08-19 | -96.72 | $68.32 | 7307 |
| 2021-08-18 | -90.32 | $69.90 | 1300 |
| 2021-08-17 | -93.33 | $69.76 | 20600 |
| 2021-08-16 | -64.95 | $71.08 | 15741 |
| 2021-08-13 | -51.18 | $71.72 | 621 |
| 2021-08-12 | -53.05 | $71.91 | 415 |
| 2021-08-11 | -45.12 | $72.60 | 600 |
| 2021-08-10 | -48.08 | $72.43 | 100 |
| 2021-08-09 | -50.52 | $72.29 | 100 |
| 2021-08-06 | -57.67 | $71.88 | 1300 |
| 2021-08-05 | -49.92 | $72.53 | 214 |
| 2021-08-04 | -46.18 | $72.76 | 415 |
| 2021-08-03 | -54.80 | $72.23 | 700 |
| 2021-08-02 | -58.86 | $71.98 | 700 |
| 2021-07-30 | -69.57 | $71.44 | 700 |
| 2021-07-29 | -57.74 | $72.29 | 343 |
| 2021-07-28 | -67.46 | $71.92 | 1127 |
| 2021-07-27 | -93.75 | $69.95 | 2209 |
| 2021-07-26 | -100.00 | $71.34 | 100 |
| 2021-07-23 | -97.34 | $73.04 | 126 |
| 2021-07-22 | -75.61 | $74.10 | 500 |
| 2021-07-21 | -82.17 | $73.78 | 1600 |
| 2021-07-20 | -88.73 | $73.46 | 900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.37
2026-07-17
Close Price
$86.97
Vol: 400Average Directional Index - Detailed Analysis
Minimum
7.70
Average
18.29
Maximum
49.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.37 | $86.97 | 400 |
| 2026-07-16 | 10.84 | $88.62 | 2600 |
| 2026-07-15 | 10.53 | $90.36 | 1409 |
| 2026-07-14 | 10.51 | $90.63 | 1647 |
| 2026-07-13 | 10.49 | $89.11 | 1500 |
| 2026-07-10 | 10.43 | $92.47 | 1504 |
| 2026-07-09 | 10.90 | $92.24 | 3315 |
| 2026-07-08 | 11.37 | $91.58 | 1600 |
| 2026-07-07 | 11.63 | $90.65 | 3100 |
| 2026-07-06 | 11.90 | $93.24 | 2212 |
| 2026-07-02 | 12.39 | $90.73 | 3200 |
| 2026-07-01 | 12.98 | $92.15 | 2702 |
| 2026-06-30 | 13.34 | $95.32 | 2101 |
| 2026-06-29 | 13.54 | $93.71 | 2800 |
| 2026-06-26 | 13.80 | $93.70 | 3100 |
| 2026-06-25 | 14.27 | $94.58 | 4201 |
| 2026-06-24 | 14.69 | $94.13 | 1626 |
| 2026-06-23 | 15.38 | $93.56 | 3038 |
| 2026-06-22 | 15.99 | $98.87 | 4148 |
| 2026-06-18 | 15.75 | $98.56 | 3100 |
| 2026-06-17 | 15.67 | $95.60 | 2319 |
| 2026-06-16 | 15.71 | $95.47 | 4200 |
| 2026-06-15 | 15.93 | $97.43 | 1700 |
| 2026-06-12 | 15.73 | $94.49 | 900 |
| 2026-06-11 | 16.25 | $93.80 | 1848 |
| 2026-06-10 | 16.94 | $90.24 | 2100 |
| 2026-06-09 | 17.44 | $91.68 | 1218 |
| 2026-06-08 | 18.23 | $91.38 | 2862 |
| 2026-06-05 | 19.16 | $89.75 | 2501 |
| 2026-06-04 | 20.13 | $96.23 | 1500 |
| 2026-06-03 | 19.49 | $97.51 | 1110 |
| 2026-06-02 | 18.41 | $98.45 | 1920 |
| 2026-06-01 | 17.27 | $97.53 | 3100 |
| 2026-05-29 | 16.07 | $96.11 | 800 |
| 2026-05-28 | 15.50 | $95.81 | 1224 |
| 2026-05-27 | 14.93 | $94.56 | 2500 |
| 2026-05-26 | 14.56 | $94.90 | 2700 |
| 2026-05-22 | 14.17 | $91.55 | 1600 |
| 2026-05-21 | 14.53 | $91.95 | 1700 |
| 2026-05-20 | 14.92 | $91.18 | 1400 |
| 2026-05-19 | 15.68 | $89.66 | 2500 |
| 2026-05-18 | 16.39 | $90.78 | 1400 |
| 2026-05-15 | 17.21 | $90.76 | 1600 |
| 2026-05-14 | 17.97 | $93.75 | 1900 |
| 2026-05-13 | 17.92 | $94.02 | 700 |
| 2026-05-12 | 17.89 | $91.81 | 3108 |
| 2026-05-11 | 18.14 | $94.38 | 2637 |
| 2026-05-08 | 17.35 | $94.60 | 1525 |
| 2026-05-07 | 16.59 | $92.60 | 2400 |
| 2026-05-06 | 15.92 | $93.93 | 1900 |
| 2026-05-05 | 15.20 | $91.30 | 1400 |
| 2026-05-04 | 14.91 | $89.66 | 1000 |
| 2026-05-01 | 14.89 | $89.24 | 2300 |
| 2026-04-30 | 15.03 | $89.46 | 1000 |
| 2026-04-29 | 15.25 | $87.58 | 1527 |
| 2026-04-28 | 15.85 | $88.09 | 700 |
| 2026-04-27 | 16.46 | $89.04 | 1400 |
| 2026-04-24 | 16.75 | $88.92 | 1733 |
| 2026-04-23 | 17.18 | $86.75 | 2908 |
| 2026-04-22 | 17.93 | $88.11 | 1116 |
| 2026-04-21 | 18.19 | $86.68 | 2323 |
| 2026-04-20 | 18.46 | $87.81 | 1200 |
| 2026-04-17 | 18.45 | $88.38 | 4000 |
| 2026-04-16 | 18.37 | $87.24 | 1533 |
| 2026-04-15 | 18.67 | $86.85 | 700 |
| 2026-04-14 | 19.09 | $86.53 | 3600 |
| 2026-04-13 | 19.59 | $85.18 | 1040 |
| 2026-04-10 | 20.42 | $84.30 | 3200 |
| 2026-04-09 | 21.43 | $83.54 | 2300 |
| 2026-04-08 | 22.53 | $83.93 | 2337 |
| 2026-04-07 | 23.70 | $79.91 | 1547 |
| 2026-04-06 | 23.81 | $79.57 | 3413 |
| 2026-04-02 | 24.01 | $78.96 | 2800 |
| 2026-04-01 | 24.11 | $79.82 | 846 |
| 2026-03-31 | 24.77 | $79.23 | 3200 |
| 2026-03-30 | 25.25 | $76.46 | 1400 |
| 2026-03-27 | 25.29 | $77.23 | 2327 |
| 2026-03-26 | 25.44 | $77.68 | 1616 |
| 2026-03-25 | 25.72 | $80.22 | 1100 |
| 2026-03-24 | 26.57 | $78.85 | 3300 |
| 2026-03-23 | 27.05 | $80.21 | 4143 |
| 2026-03-20 | 27.81 | $77.98 | 2201 |
| 2026-03-19 | 28.37 | $80.49 | 4132 |
| 2026-03-18 | 29.00 | $80.61 | 2313 |
| 2026-03-17 | 30.25 | $82.13 | 4323 |
| 2026-03-16 | 31.79 | $81.76 | 2100 |
| 2026-03-13 | 33.18 | $79.63 | 2116 |
| 2026-03-12 | 34.38 | $79.39 | 1200 |
| 2026-03-11 | 35.34 | $81.97 | 1521 |
| 2026-03-10 | 36.92 | $81.37 | 4246 |
| 2026-03-09 | 38.58 | $81.43 | 5100 |
| 2026-03-06 | 39.44 | $80.15 | 3200 |
| 2026-03-05 | 40.57 | $80.58 | 2400 |
| 2026-03-04 | 41.99 | $82.53 | 4900 |
| 2026-03-03 | 43.98 | $81.50 | 5537 |
| 2026-03-02 | 46.06 | $85.89 | 1800 |
| 2026-02-27 | 46.26 | $87.00 | 3848 |
| 2026-02-26 | 45.65 | $87.15 | 3640 |
| 2026-02-25 | 44.68 | $87.99 | 3642 |
| 2026-02-24 | 43.66 | $87.18 | 5000 |
| 2026-02-23 | 42.80 | $85.60 | 2700 |
| 2026-02-20 | 42.05 | $86.41 | 4900 |
| 2026-02-19 | 41.26 | $84.72 | 4425 |
| 2026-02-18 | 40.62 | $84.99 | 4100 |
| 2026-02-17 | 39.96 | $84.43 | 4814 |
| 2026-02-13 | 39.17 | $84.71 | 7331 |
| 2026-02-12 | 38.55 | $84.48 | 7541 |
| 2026-02-11 | 37.75 | $84.89 | 3100 |
| 2026-02-10 | 36.91 | $83.34 | 4200 |
| 2026-02-09 | 36.10 | $83.89 | 154500 |
| 2026-02-06 | 35.29 | $82.24 | 2200 |
| 2026-02-05 | 34.84 | $80.30 | 2612 |
| 2026-02-04 | 34.71 | $80.89 | 3700 |
| 2026-02-03 | 34.22 | $81.69 | 1300 |
| 2026-02-02 | 33.92 | $81.48 | 1800 |
| 2026-01-30 | 33.65 | $81.26 | 1500 |
| 2026-01-29 | 33.25 | $82.64 | 336 |
| 2026-01-28 | 31.96 | $83.27 | 3700 |
| 2026-01-27 | 30.45 | $82.55 | 900 |
| 2026-01-26 | 29.28 | $81.13 | 1534 |
| 2026-01-23 | 28.40 | $81.06 | 1218 |
| 2026-01-22 | 27.51 | $80.54 | 920 |
| 2026-01-21 | 26.71 | $79.66 | 831 |
| 2026-01-20 | 26.12 | $78.63 | 2412 |
| 2026-01-16 | 25.72 | $79.24 | 1300 |
| 2026-01-15 | 24.99 | $79.34 | 1100 |
| 2026-01-14 | 23.93 | $79.09 | 1348 |
| 2026-01-13 | 22.99 | $78.77 | 2200 |
| 2026-01-12 | 22.00 | $79.20 | 1337 |
| 2026-01-09 | 20.96 | $78.14 | 1900 |
| 2026-01-08 | 20.17 | $77.88 | 3000 |
| 2026-01-07 | 19.42 | $77.82 | 1100 |
| 2026-01-06 | 18.51 | $78.38 | 1700 |
| 2026-01-05 | 17.18 | $77.77 | 1500 |
| 2026-01-02 | 16.17 | $76.82 | 2038 |
| 2025-12-31 | 15.39 | $74.87 | 835 |
| 2025-12-30 | 15.41 | $75.14 | 1422 |
| 2025-12-29 | 15.21 | $74.77 | 1000 |
| 2025-12-26 | 15.21 | $75.28 | 622 |
| 2025-12-24 | 14.42 | $74.88 | 900 |
| 2025-12-23 | 13.75 | $74.49 | 3203 |
| 2025-12-22 | 13.16 | $74.44 | 3502 |
| 2025-12-19 | 12.53 | $73.93 | 1121 |
| 2025-12-18 | 11.86 | $73.18 | 3069 |
| 2025-12-17 | 12.15 | $72.52 | 3100 |
| 2025-12-16 | 12.46 | $73.06 | 1600 |
| 2025-12-15 | 13.00 | $73.59 | 1836 |
| 2025-12-12 | 13.01 | $73.68 | 2300 |
| 2025-12-11 | 12.95 | $74.57 | 2100 |
| 2025-12-10 | 12.67 | $74.94 | 1104 |
| 2025-12-09 | 12.26 | $74.09 | 2146 |
| 2025-12-08 | 12.12 | $74.26 | 1231 |
| 2025-12-05 | 12.15 | $74.26 | 1038 |
| 2025-12-04 | 11.99 | $73.79 | 8600 |
| 2025-12-03 | 11.93 | $73.71 | 900 |
| 2025-12-02 | 12.03 | $73.77 | 2348 |
| 2025-12-01 | 12.14 | $73.67 | 1639 |
| 2025-11-28 | 12.41 | $73.74 | 2142 |
| 2025-11-26 | 12.65 | $73.47 | 645 |
| 2025-11-25 | 12.98 | $72.97 | 1310 |
| 2025-11-24 | 13.60 | $72.80 | 4200 |
| 2025-11-21 | 14.30 | $72.15 | 1246 |
| 2025-11-20 | 14.84 | $72.28 | 3920 |
| 2025-11-19 | 15.41 | $73.19 | 2134 |
| 2025-11-18 | 16.15 | $73.71 | 2700 |
| 2025-11-17 | 16.95 | $73.78 | 2119 |
| 2025-11-14 | 17.50 | $74.44 | 1200 |
| 2025-11-13 | 18.41 | $74.58 | 3840 |
| 2025-11-12 | 19.33 | $75.23 | 708 |
| 2025-11-11 | 19.90 | $75.45 | 1100 |
| 2025-11-10 | 20.50 | $75.41 | 900 |
| 2025-11-07 | 21.16 | $74.14 | 1700 |
| 2025-11-06 | 22.18 | $74.41 | 1525 |
| 2025-11-05 | 23.04 | $75.03 | 1200 |
| 2025-11-04 | 23.78 | $74.41 | 2420 |
| 2025-11-03 | 24.63 | $75.67 | 2329 |
| 2025-10-31 | 25.07 | $75.16 | 17543 |
| 2025-10-30 | 25.71 | $75.49 | 11900 |
| 2025-10-29 | 26.13 | $76.28 | 7100 |
| 2025-10-28 | 25.97 | $75.95 | 1100 |
| 2025-10-27 | 26.14 | $76.07 | 2901 |
| 2025-10-24 | 26.23 | $75.12 | 1200 |
| 2025-10-23 | 26.62 | $74.62 | 1507 |
| 2025-10-22 | 27.24 | $73.94 | 1818 |
| 2025-10-21 | 28.06 | $74.11 | 8648 |
| 2025-10-20 | 28.74 | $74.77 | 1446 |
| 2025-10-17 | 29.21 | $73.83 | 1200 |
| 2025-10-16 | 30.04 | $73.83 | 2135 |
| 2025-10-15 | 30.82 | $73.33 | 4700 |
| 2025-10-14 | 31.81 | $72.17 | 2019 |
| 2025-10-13 | 33.30 | $72.81 | 1912 |
| 2025-10-10 | 34.38 | $70.78 | 2604 |
| 2025-10-09 | 35.52 | $73.45 | 1900 |
| 2025-10-08 | 35.20 | $74.09 | 900 |
| 2025-10-07 | 34.43 | $73.68 | 1500 |
| 2025-10-06 | 33.62 | $74.19 | 4000 |
| 2025-10-03 | 32.47 | $73.82 | 2700 |
| 2025-10-02 | 31.26 | $73.60 | 3227 |
| 2025-10-01 | 31.07 | $73.32 | 1300 |
| 2025-09-30 | 31.07 | $73.46 | 2100 |
| 2025-09-29 | 30.80 | $73.06 | 1902 |
| 2025-09-26 | 30.65 | $72.42 | 3500 |
| 2025-09-25 | 30.87 | $72.75 | 1200 |
| 2025-09-24 | 30.77 | $73.15 | 9900 |
| 2025-09-23 | 30.10 | $73.19 | 2919 |
| 2025-09-22 | 29.52 | $73.73 | 2530 |
| 2025-09-19 | 28.61 | $73.38 | 737 |
| 2025-09-18 | 27.66 | $73.81 | 1502 |
| 2025-09-17 | 26.61 | $73.75 | 2400 |
| 2025-09-16 | 25.41 | $73.40 | 3200 |
| 2025-09-15 | 24.34 | $72.65 | 2400 |
| 2025-09-12 | 23.40 | $72.14 | 2100 |
| 2025-09-11 | 22.61 | $72.27 | 938 |
| 2025-09-10 | 21.79 | $71.13 | 1300 |
| 2025-09-09 | 21.23 | $70.67 | 7100 |
| 2025-09-08 | 20.87 | $70.26 | 74330 |
| 2025-09-05 | 20.48 | $69.62 | 600 |
| 2025-09-04 | 20.80 | $68.79 | 1812 |
| 2025-09-03 | 21.60 | $69.10 | 1801 |
| 2025-09-02 | 22.13 | $68.80 | 1607 |
| 2025-08-29 | 22.86 | $68.92 | 800 |
| 2025-08-28 | 23.39 | $69.31 | 700 |
| 2025-08-27 | 23.73 | $69.05 | 704 |
| 2025-08-26 | 24.28 | $69.45 | 2500 |
| 2025-08-25 | 24.30 | $69.58 | 900 |
| 2025-08-22 | 24.13 | $69.82 | 1913 |
| 2025-08-21 | 23.95 | $68.55 | 1131 |
| 2025-08-20 | 24.35 | $68.64 | 1200 |
| 2025-08-19 | 24.78 | $68.75 | 1500 |
| 2025-08-18 | 24.90 | $69.28 | 1400 |
| 2025-08-15 | 24.70 | $68.92 | 1246 |
| 2025-08-14 | 24.58 | $68.81 | 2400 |
| 2025-08-13 | 24.57 | $69.59 | 2615 |
| 2025-08-12 | 24.06 | $68.84 | 810 |
| 2025-08-11 | 23.91 | $67.90 | 2000 |
| 2025-08-08 | 24.13 | $68.39 | 1421 |
| 2025-08-07 | 23.93 | $68.48 | 935 |
| 2025-08-06 | 23.73 | $67.75 | 1708 |
| 2025-08-05 | 24.00 | $67.52 | 3000 |
| 2025-08-04 | 24.28 | $67.16 | 2940 |
| 2025-08-01 | 24.81 | $66.55 | 1700 |
| 2025-07-31 | 25.79 | $67.03 | 2700 |
| 2025-07-30 | 26.34 | $67.42 | 1100 |
| 2025-07-29 | 26.59 | $67.84 | 12912 |
| 2025-07-28 | 26.57 | $67.83 | 10900 |
| 2025-07-25 | 26.51 | $68.11 | 2513 |
| 2025-07-24 | 26.36 | $68.47 | 1246 |
| 2025-07-23 | 25.66 | $68.80 | 1900 |
| 2025-07-22 | 24.88 | $68.11 | 3000 |
| 2025-07-21 | 24.31 | $68.23 | 1.3M |
| 2025-07-18 | 23.68 | $67.69 | 3000 |
| 2025-07-17 | 23.18 | $67.84 | 2800 |
| 2025-07-16 | 22.78 | $67.42 | 2542 |
| 2025-07-15 | 22.55 | $67.21 | 2620 |
| 2025-07-14 | 22.40 | $66.67 | 2000 |
| 2025-07-11 | 22.50 | $66.53 | 2721 |
| 2025-07-10 | 22.54 | $66.77 | 4100 |
| 2025-07-09 | 22.49 | $66.50 | 2339 |
| 2025-07-08 | 22.47 | $66.60 | 2335 |
| 2025-07-07 | 22.33 | $66.11 | 5003 |
| 2025-07-03 | 22.22 | $67.20 | 3500 |
| 2025-07-02 | 21.54 | $66.76 | 3638 |
| 2025-07-01 | 21.08 | $66.57 | 9800 |
| 2025-06-30 | 20.56 | $67.09 | 8700 |
| 2025-06-27 | 19.94 | $66.80 | 5200 |
| 2025-06-26 | 19.41 | $67.07 | 5724 |
| 2025-06-25 | 18.80 | $66.61 | 36807 |
| 2025-06-24 | 18.35 | $66.55 | 3723 |
| 2025-06-23 | 17.90 | $64.90 | 5110 |
| 2025-06-20 | 18.01 | $64.38 | 3943 |
| 2025-06-18 | 18.20 | $64.75 | 1900 |
| 2025-06-17 | 18.26 | $64.79 | 3541 |
| 2025-06-16 | 18.27 | $65.53 | 2344 |
| 2025-06-13 | 18.17 | $64.74 | 2800 |
| 2025-06-12 | 18.33 | $65.89 | 4102 |
| 2025-06-11 | 18.08 | $65.78 | 6823 |
| 2025-06-10 | 17.63 | $66.32 | 5600 |
| 2025-06-09 | 17.16 | $65.20 | 5938 |
| 2025-06-06 | 16.17 | $64.65 | 1538 |
| 2025-06-05 | 15.93 | $64.48 | 4719 |
| 2025-06-04 | 15.69 | $64.17 | 7700 |
| 2025-06-03 | 15.61 | $63.27 | 3815 |
| 2025-06-02 | 15.84 | $63.08 | 6800 |
| 2025-05-30 | 16.18 | $62.75 | 4717 |
| 2025-05-29 | 16.57 | $63.37 | 3500 |
| 2025-05-28 | 16.51 | $63.22 | 6314 |
| 2025-05-27 | 16.45 | $63.64 | 5600 |
| 2025-05-23 | 16.32 | $63.56 | 2400 |
| 2025-05-22 | 16.19 | $63.22 | 5000 |
| 2025-05-21 | 16.11 | $63.56 | 6200 |
| 2025-05-20 | 15.86 | $63.57 | 4232 |
| 2025-05-19 | 15.74 | $63.91 | 640713 |
| 2025-05-16 | 15.62 | $63.53 | 11300 |
| 2025-05-15 | 15.80 | $63.62 | 9900 |
| 2025-05-14 | 15.54 | $63.73 | 16800 |
| 2025-05-13 | 15.14 | $63.38 | 7500 |
| 2025-05-12 | 14.81 | $63.09 | 10146 |
| 2025-05-09 | 14.62 | $61.70 | 4924 |
| 2025-05-08 | 14.68 | $61.38 | 7600 |
| 2025-05-07 | 14.84 | $61.47 | 3711 |
| 2025-05-06 | 14.57 | $62.18 | 9704 |
| 2025-05-05 | 14.27 | $62.33 | 12649 |
| 2025-05-02 | 14.53 | $61.87 | 5501 |
| 2025-05-01 | 15.28 | $60.19 | 5200 |
| 2025-04-30 | 15.54 | $60.20 | 4515 |
| 2025-04-29 | 15.80 | $60.00 | 6043 |
| 2025-04-28 | 15.76 | $59.67 | 5700 |
| 2025-04-25 | 15.71 | $59.69 | 2433 |
| 2025-04-24 | 16.25 | $59.98 | 4308 |
| 2025-04-23 | 16.98 | $59.40 | 3300 |
| 2025-04-22 | 17.59 | $58.67 | 3200 |
| 2025-04-21 | 17.85 | $57.78 | 7800 |
| 2025-04-17 | 17.91 | $58.04 | 4555 |
| 2025-04-16 | 18.17 | $57.65 | 5000 |
| 2025-04-15 | 18.33 | $58.12 | 1906 |
| 2025-04-14 | 18.73 | $58.04 | 6800 |
| 2025-04-11 | 19.15 | $57.35 | 13204 |
| 2025-04-10 | 19.59 | $55.52 | 32436 |
| 2025-04-09 | 20.06 | $56.20 | 45126 |
| 2025-04-08 | 18.83 | $52.86 | 11000 |
| 2025-04-07 | 16.76 | $53.85 | 4842 |
| 2025-04-04 | 14.57 | $55.76 | 655829 |
| 2025-04-03 | 12.79 | $59.61 | 3311 |
| 2025-04-02 | 12.20 | $60.71 | 5200 |
| 2025-04-01 | 12.05 | $60.77 | 3347 |
| 2025-03-31 | 11.89 | $60.79 | 2500 |
| 2025-03-28 | 11.72 | $60.97 | 3000 |
| 2025-03-27 | 11.96 | $62.09 | 2723 |
| 2025-03-26 | 12.30 | $61.77 | 4185 |
| 2025-03-25 | 12.69 | $62.16 | 8315 |
| 2025-03-24 | 12.74 | $62.29 | 7306 |
| 2025-03-21 | 12.69 | $62.10 | 5600 |
| 2025-03-20 | 12.77 | $62.38 | 3700 |
| 2025-03-19 | 12.69 | $62.96 | 4400 |
| 2025-03-18 | 12.26 | $62.76 | 9500 |
| 2025-03-17 | 11.82 | $63.13 | 5400 |
| 2025-03-14 | 11.36 | $62.09 | 3000 |
| 2025-03-13 | 11.35 | $60.97 | 2915 |
| 2025-03-12 | 11.80 | $61.37 | 2530 |
| 2025-03-11 | 12.12 | $61.11 | 12902 |
| 2025-03-10 | 12.54 | $60.42 | 5942 |
| 2025-03-07 | 13.12 | $61.88 | 4328 |
| 2025-03-06 | 13.27 | $61.62 | 2835 |
| 2025-03-05 | 13.25 | $61.92 | 15101 |
| 2025-03-04 | 13.25 | $60.10 | 2600 |
| 2025-03-03 | 13.85 | $59.68 | 26000 |
| 2025-02-28 | 14.49 | $60.17 | 5118 |
| 2025-02-27 | 14.93 | $60.94 | 7900 |
| 2025-02-26 | 15.32 | $62.11 | 11300 |
| 2025-02-25 | 15.03 | $61.62 | 5200 |
| 2025-02-24 | 15.08 | $61.47 | 4000 |
| 2025-02-21 | 15.07 | $62.38 | 8013 |
| 2025-02-20 | 14.38 | $63.01 | 13500 |
| 2025-02-19 | 13.35 | $62.34 | 6241 |
| 2025-02-18 | 12.64 | $62.24 | 4243 |
| 2025-02-14 | 11.85 | $61.85 | 2700 |
| 2025-02-13 | 11.27 | $61.39 | 2000 |
| 2025-02-12 | 10.89 | $61.01 | 3200 |
| 2025-02-11 | 10.60 | $60.73 | 7520 |
| 2025-02-10 | 10.48 | $60.89 | 2324 |
| 2025-02-07 | 10.25 | $60.22 | 4400 |
| 2025-02-06 | 10.08 | $60.32 | 2114 |
| 2025-02-05 | 10.15 | $60.27 | 1923 |
| 2025-02-04 | 10.22 | $60.28 | 3539 |
| 2025-02-03 | 10.24 | $59.35 | 5700 |
| 2025-01-31 | 10.72 | $59.65 | 6803 |
| 2025-01-30 | 10.78 | $60.44 | 5544 |
| 2025-01-29 | 10.60 | $59.52 | 3600 |
| 2025-01-28 | 10.90 | $59.45 | 5927 |
| 2025-01-27 | 11.47 | $59.18 | 4000 |
| 2025-01-24 | 11.93 | $60.13 | 2900 |
| 2025-01-23 | 11.97 | $59.76 | 8400 |
| 2025-01-22 | 12.26 | $59.64 | 3630 |
| 2025-01-21 | 12.53 | $59.69 | 47200 |
| 2025-01-17 | 12.82 | $58.91 | 11300 |
| 2025-01-16 | 13.42 | $58.54 | 5630 |
| 2025-01-15 | 13.89 | $58.52 | 3900 |
| 2025-01-14 | 14.27 | $57.82 | 2327 |
| 2025-01-13 | 14.20 | $57.12 | 3300 |
| 2025-01-10 | 13.76 | $57.51 | 3933 |
| 2025-01-08 | 13.52 | $58.60 | 1512 |
| 2025-01-07 | 13.87 | $58.84 | 2045 |
| 2025-01-06 | 14.45 | $59.24 | 2923 |
| 2025-01-03 | 15.10 | $59.09 | 2400 |
| 2025-01-02 | 14.76 | $58.54 | 3000 |
| 2024-12-31 | 14.09 | $58.76 | 3726 |
| 2024-12-30 | 13.50 | $59.00 | 2612 |
| 2024-12-27 | 12.78 | $59.27 | 4200 |
| 2024-12-26 | 12.15 | $59.95 | 2438 |
| 2024-12-24 | 12.01 | $60.22 | 1900 |
| 2024-12-23 | 12.00 | $60.05 | 5218 |
| 2024-12-20 | 11.85 | $59.77 | 3348 |
| 2024-12-19 | 11.62 | $59.66 | 4000 |
| 2024-12-18 | 11.19 | $59.31 | 2600 |
| 2024-12-17 | 10.74 | $60.63 | 2500 |
| 2024-12-16 | 10.96 | $60.87 | 3500 |
| 2024-12-13 | 11.45 | $61.15 | 2411 |
| 2024-12-12 | 12.02 | $61.10 | 2248 |
| 2024-12-11 | 12.59 | $61.43 | 2600 |
| 2024-12-10 | 13.19 | $61.05 | 1928 |
| 2024-12-09 | 13.82 | $62.09 | 2806 |
| 2024-12-06 | 13.94 | $60.84 | 3648 |
| 2024-12-05 | 14.37 | $60.90 | 1401 |
| 2024-12-04 | 14.89 | $60.61 | 4300 |
| 2024-12-03 | 15.21 | $60.45 | 3018 |
| 2024-12-02 | 15.48 | $60.33 | 1937 |
| 2024-11-29 | 15.60 | $60.09 | 1635 |
| 2024-11-27 | 15.52 | $59.96 | 3226 |
| 2024-11-26 | 15.68 | $59.94 | 3811 |
| 2024-11-25 | 15.89 | $60.32 | 4109 |
| 2024-11-22 | 16.21 | $60.08 | 2125 |
| 2024-11-21 | 16.39 | $60.10 | 6800 |
| 2024-11-20 | 16.59 | $60.24 | 3000 |
| 2024-11-19 | 16.32 | $60.29 | 2616 |
| 2024-11-18 | 16.05 | $60.07 | 8236 |
| 2024-11-15 | 15.77 | $59.37 | 3000 |
| 2024-11-14 | 14.96 | $59.45 | 4500 |
| 2024-11-13 | 14.14 | $59.67 | 4426 |
| 2024-11-12 | 13.36 | $60.13 | 5222 |
| 2024-11-11 | 12.68 | $61.21 | 3400 |
| 2024-11-08 | 12.35 | $61.59 | 4400 |
| 2024-11-07 | 12.11 | $63.18 | 6000 |
| 2024-11-06 | 11.85 | $61.68 | 3340 |
| 2024-11-05 | 12.40 | $62.55 | 2300 |
| 2024-11-04 | 12.74 | $61.76 | 1800 |
| 2024-11-01 | 13.34 | $61.46 | 1605 |
| 2024-10-31 | 13.97 | $61.34 | 2300 |
| 2024-10-30 | 14.33 | $61.71 | 2200 |
| 2024-10-29 | 15.03 | $62.30 | 2701 |
| 2024-10-28 | 15.55 | $62.51 | 5030 |
| 2024-10-25 | 16.10 | $62.32 | 2742 |
| 2024-10-24 | 16.62 | $62.36 | 3432 |
| 2024-10-23 | 17.31 | $62.45 | 4500 |
| 2024-10-22 | 18.03 | $62.88 | 3300 |
| 2024-10-21 | 18.50 | $62.97 | 7324 |
| 2024-10-18 | 18.98 | $63.30 | 4700 |
| 2024-10-17 | 19.23 | $62.79 | 3600 |
| 2024-10-16 | 19.83 | $62.93 | 6444 |
| 2024-10-15 | 20.38 | $62.59 | 2017 |
| 2024-10-14 | 20.95 | $63.93 | 2521 |
| 2024-10-11 | 20.97 | $64.08 | 2849 |
| 2024-10-10 | 20.98 | $63.77 | 1100 |
| 2024-10-09 | 21.09 | $63.69 | 3200 |
| 2024-10-08 | 21.22 | $63.96 | 3709 |
| 2024-10-07 | 21.20 | $65.49 | 4516 |
| 2024-10-04 | 20.43 | $64.97 | 2100 |
| 2024-10-03 | 19.76 | $64.37 | 5200 |
| 2024-10-02 | 19.19 | $65.23 | 3000 |
| 2024-10-01 | 18.08 | $64.10 | 389231 |
| 2024-09-30 | 17.18 | $64.34 | 1600 |
| 2024-09-27 | 15.82 | $65.22 | 742 |
| 2024-09-26 | 13.84 | $65.38 | 2000 |
| 2024-09-25 | 11.76 | $63.21 | 1923 |
| 2024-09-24 | 10.75 | $63.89 | 1400 |
| 2024-09-23 | 9.50 | $61.87 | 5921 |
| 2024-09-20 | 8.96 | $61.27 | 4400 |
| 2024-09-19 | 8.65 | $61.40 | 2618 |
| 2024-09-18 | 8.27 | $60.18 | 4003 |
| 2024-09-17 | 8.24 | $60.31 | 1403 |
| 2024-09-16 | 8.51 | $60.29 | 3035 |
| 2024-09-13 | 8.80 | $60.14 | 1713 |
| 2024-09-12 | 9.06 | $59.72 | 1316 |
| 2024-09-11 | 9.46 | $59.38 | 6400 |
| 2024-09-10 | 9.69 | $58.89 | 1619 |
| 2024-09-09 | 9.65 | $59.00 | 903 |
| 2024-09-06 | 9.86 | $58.54 | 1900 |
| 2024-09-05 | 9.94 | $59.63 | 14644 |
| 2024-09-04 | 10.33 | $59.47 | 2740 |
| 2024-09-03 | 10.78 | $59.51 | 1700 |
| 2024-08-30 | 11.21 | $60.68 | 2000 |
| 2024-08-29 | 11.18 | $60.47 | 1600 |
| 2024-08-28 | 11.09 | $60.45 | 1963 |
| 2024-08-27 | 11.10 | $60.85 | 2600 |
| 2024-08-26 | 10.97 | $60.73 | 4000 |
| 2024-08-23 | 10.91 | $61.31 | 2901 |
| 2024-08-22 | 10.73 | $60.05 | 1800 |
| 2024-08-21 | 10.93 | $60.82 | 2300 |
| 2024-08-20 | 10.81 | $60.56 | 2700 |
| 2024-08-19 | 10.77 | $61.12 | 1900 |
| 2024-08-16 | 10.54 | $60.48 | 2100 |
| 2024-08-15 | 10.52 | $59.83 | 2712 |
| 2024-08-14 | 10.74 | $59.21 | 2000 |
| 2024-08-13 | 11.29 | $59.48 | 2302 |
| 2024-08-12 | 11.68 | $58.89 | 2100 |
| 2024-08-09 | 12.25 | $58.70 | 2422 |
| 2024-08-08 | 12.76 | $58.38 | 1139 |
| 2024-08-07 | 13.17 | $57.13 | 2000 |
| 2024-08-06 | 13.37 | $56.62 | 3100 |
| 2024-08-05 | 13.07 | $56.39 | 5317 |
| 2024-08-02 | 12.75 | $58.17 | 2008 |
| 2024-08-01 | 13.26 | $59.10 | 2100 |
| 2024-07-31 | 13.55 | $60.04 | 1300 |
| 2024-07-30 | 13.35 | $58.84 | 1635 |
| 2024-07-29 | 13.68 | $59.12 | 720 |
| 2024-07-26 | 13.79 | $59.21 | 1900 |
| 2024-07-25 | 13.89 | $58.67 | 2800 |
| 2024-07-24 | 14.08 | $58.86 | 825 |
| 2024-07-23 | 14.19 | $59.64 | 3100 |
| 2024-07-22 | 13.87 | $60.13 | 1300 |
| 2024-07-19 | 13.86 | $59.70 | 1540 |
| 2024-07-18 | 13.49 | $60.26 | 1807 |
| 2024-07-17 | 14.19 | $60.83 | 543 |
| 2024-07-16 | 14.48 | $61.78 | 2420 |
| 2024-07-15 | 14.21 | $61.38 | 44331 |
| 2024-07-12 | 13.94 | $61.98 | 2110 |
| 2024-07-11 | 12.92 | $61.76 | 2502 |
| 2024-07-10 | 11.84 | $61.45 | 3100 |
| 2024-07-09 | 11.12 | $61.06 | 5100 |
| 2024-07-08 | 10.62 | $60.82 | 3543 |
| 2024-07-05 | 10.24 | $60.67 | 2420 |
| 2024-07-03 | 9.99 | $60.36 | 1302 |
| 2024-07-02 | 9.97 | $59.63 | 2721 |
| 2024-07-01 | 10.43 | $59.43 | 743 |
| 2024-06-28 | 10.81 | $59.81 | 2303 |
| 2024-06-27 | 10.86 | $59.65 | 1700 |
| 2024-06-26 | 11.12 | $59.64 | 1800 |
| 2024-06-25 | 11.42 | $59.73 | 1500 |
| 2024-06-24 | 11.73 | $59.92 | 941 |
| 2024-06-21 | 11.80 | $59.90 | 2609 |
| 2024-06-20 | 11.87 | $60.14 | 44600 |
| 2024-06-18 | 11.86 | $60.26 | 1600 |
| 2024-06-17 | 11.85 | $59.84 | 2200 |
| 2024-06-14 | 12.12 | $59.48 | 3200 |
| 2024-06-13 | 12.66 | $59.40 | 1300 |
| 2024-06-12 | 13.24 | $59.46 | 2513 |
| 2024-06-11 | 13.71 | $58.92 | 2538 |
| 2024-06-10 | 14.28 | $59.26 | 1446 |
| 2024-06-07 | 14.87 | $58.81 | 1600 |
| 2024-06-06 | 15.59 | $59.46 | 2530 |
| 2024-06-05 | 16.01 | $59.03 | 1800 |
| 2024-06-04 | 16.75 | $58.25 | 3308 |
| 2024-06-03 | 17.20 | $59.04 | 1300 |
| 2024-05-31 | 18.00 | $58.30 | 3100 |
| 2024-05-30 | 18.44 | $58.84 | 1926 |
| 2024-05-29 | 19.33 | $58.98 | 1804 |
| 2024-05-28 | 20.22 | $59.83 | 1600 |
| 2024-05-24 | 20.29 | $59.96 | 525 |
| 2024-05-23 | 20.22 | $59.77 | 525 |
| 2024-05-22 | 20.25 | $60.08 | 1800 |
| 2024-05-21 | 19.97 | $60.28 | 1514 |
| 2024-05-20 | 19.55 | $60.70 | 2139 |
| 2024-05-17 | 18.67 | $60.90 | 4400 |
| 2024-05-16 | 17.45 | $60.61 | 2821 |
| 2024-05-15 | 16.29 | $60.31 | 1800 |
| 2024-05-14 | 15.22 | $59.69 | 1000 |
| 2024-05-13 | 14.42 | $59.37 | 2745 |
| 2024-05-10 | 13.75 | $58.96 | 1800 |
| 2024-05-09 | 13.34 | $58.84 | 1900 |
| 2024-05-08 | 13.00 | $58.70 | 2223 |
| 2024-05-07 | 12.69 | $58.73 | 914 |
| 2024-05-06 | 12.32 | $59.05 | 2147 |
| 2024-05-03 | 11.61 | $59.06 | 1200 |
| 2024-05-02 | 10.98 | $58.61 | 2242 |
| 2024-05-01 | 10.56 | $57.23 | 1200 |
| 2024-04-30 | 10.81 | $57.01 | 1637 |
| 2024-04-29 | 11.22 | $57.89 | 71424 |
| 2024-04-26 | 11.16 | $57.25 | 69622 |
| 2024-04-25 | 11.39 | $57.04 | 1818 |
| 2024-04-24 | 11.93 | $56.95 | 1837 |
| 2024-04-23 | 12.44 | $56.74 | 1900 |
| 2024-04-22 | 13.05 | $56.27 | 2727 |
| 2024-04-19 | 13.28 | $55.71 | 2404 |
| 2024-04-18 | 13.14 | $55.95 | 1900 |
| 2024-04-17 | 13.13 | $55.75 | 1800 |
| 2024-04-16 | 13.09 | $55.78 | 3000 |
| 2024-04-15 | 13.14 | $56.44 | 2700 |
| 2024-04-12 | 13.62 | $56.81 | 2000 |
| 2024-04-11 | 14.22 | $58.10 | 5800 |
| 2024-04-10 | 13.93 | $57.68 | 2100 |
| 2024-04-09 | 13.87 | $58.44 | 3000 |
| 2024-04-08 | 13.05 | $58.00 | 10141 |
| 2024-04-05 | 12.23 | $57.70 | 1728 |
| 2024-04-04 | 11.73 | $57.60 | 2500 |
| 2024-04-03 | 11.21 | $57.87 | 2141 |
| 2024-04-02 | 11.01 | $57.74 | 2700 |
| 2024-04-01 | 10.94 | $57.66 | 10900 |
| 2024-03-28 | 10.85 | $57.62 | 1400 |
| 2024-03-27 | 10.99 | $57.39 | 3537 |
| 2024-03-26 | 11.38 | $57.29 | 1600 |
| 2024-03-25 | 11.69 | $57.34 | 9300 |
| 2024-03-22 | 12.02 | $57.33 | 2334 |
| 2024-03-21 | 12.36 | $57.66 | 1700 |
| 2024-03-20 | 12.33 | $57.54 | 2400 |
| 2024-03-19 | 12.51 | $56.99 | 2121 |
| 2024-03-18 | 13.02 | $57.22 | 1100 |
| 2024-03-15 | 13.15 | $57.07 | 2215 |
| 2024-03-14 | 13.29 | $57.42 | 2134 |
| 2024-03-13 | 13.23 | $57.68 | 3434 |
| 2024-03-12 | 12.86 | $57.95 | 500 |
| 2024-03-11 | 12.36 | $57.38 | 1521 |
| 2024-03-08 | 12.06 | $57.27 | 2210 |
| 2024-03-07 | 11.75 | $57.36 | 2600 |
| 2024-03-06 | 11.60 | $57.00 | 3500 |
| 2024-03-05 | 11.59 | $56.19 | 1300 |
| 2024-03-04 | 12.10 | $56.65 | 3935 |
| 2024-03-01 | 12.29 | $56.74 | 6000 |
| 2024-02-29 | 12.49 | $56.08 | 2518 |
| 2024-02-28 | 13.13 | $55.97 | 1019 |
| 2024-02-27 | 13.69 | $56.72 | 2301 |
| 2024-02-26 | 13.99 | $56.54 | 3437 |
| 2024-02-23 | 14.53 | $56.83 | 1700 |
| 2024-02-22 | 14.87 | $56.82 | 2414 |
| 2024-02-21 | 15.25 | $56.28 | 1927 |
| 2024-02-20 | 15.99 | $56.20 | 1700 |
| 2024-02-16 | 16.82 | $56.04 | 4800 |
| 2024-02-15 | 17.68 | $55.87 | 1700 |
| 2024-02-14 | 18.42 | $55.69 | 2343 |
| 2024-02-13 | 19.06 | $54.82 | 2920 |
| 2024-02-12 | 19.34 | $55.87 | 2600 |
| 2024-02-09 | 19.93 | $55.51 | 1846 |
| 2024-02-08 | 20.12 | $55.31 | 2600 |
| 2024-02-07 | 20.19 | $55.54 | 1637 |
| 2024-02-06 | 20.37 | $55.45 | 3942 |
| 2024-02-05 | 20.48 | $54.34 | 1325 |
| 2024-02-02 | 19.77 | $54.22 | 1500 |
| 2024-02-01 | 18.92 | $54.39 | 11437 |
| 2024-01-31 | 18.06 | $53.87 | 2500 |
| 2024-01-30 | 17.02 | $54.19 | 2900 |
| 2024-01-29 | 15.97 | $54.65 | 2200 |
| 2024-01-26 | 14.87 | $54.56 | 2549 |
| 2024-01-25 | 15.07 | $54.44 | 1900 |
| 2024-01-24 | 15.25 | $54.43 | 2800 |
| 2024-01-23 | 15.45 | $53.83 | 5100 |
| 2024-01-22 | 15.12 | $53.40 | 16508 |
| 2024-01-19 | 14.54 | $53.89 | 2600 |
| 2024-01-18 | 14.74 | $53.35 | 2200 |
| 2024-01-17 | 14.51 | $52.92 | 1700 |
| 2024-01-16 | 13.88 | $53.74 | 3928 |
| 2024-01-12 | 13.83 | $54.97 | 1600 |
| 2024-01-11 | 14.32 | $54.72 | 2320 |
| 2024-01-10 | 15.06 | $54.48 | 3700 |
| 2024-01-09 | 15.68 | $54.56 | 4838 |
| 2024-01-08 | 16.35 | $55.31 | 2114 |
| 2024-01-05 | 16.72 | $55.20 | 2000 |
| 2024-01-04 | 17.19 | $54.98 | 6300 |
| 2024-01-03 | 17.73 | $55.19 | 1612 |
| 2024-01-02 | 18.13 | $55.48 | 3000 |
| 2023-12-29 | 18.31 | $56.13 | 5600 |
| 2023-12-28 | 17.91 | $56.09 | 5207 |
| 2023-12-27 | 17.47 | $55.63 | 2911 |
| 2023-12-26 | 17.35 | $55.67 | 1804 |
| 2023-12-22 | 17.06 | $55.23 | 6500 |
| 2023-12-21 | 17.00 | $55.46 | 3300 |
| 2023-12-20 | 16.94 | $54.47 | 8300 |
| 2023-12-19 | 17.09 | $55.47 | 3600 |
| 2023-12-18 | 16.67 | $55.06 | 12102 |
| 2023-12-15 | 16.51 | $55.18 | 2546 |
| 2023-12-14 | 16.01 | $55.38 | 1300 |
| 2023-12-13 | 15.35 | $54.60 | 1612 |
| 2023-12-12 | 15.15 | $54.12 | 5231 |
| 2023-12-11 | 15.25 | $54.10 | 2343 |
| 2023-12-08 | 15.42 | $53.81 | 815 |
| 2023-12-07 | 15.83 | $54.00 | 2511 |
| 2023-12-06 | 16.00 | $53.75 | 3800 |
| 2023-12-05 | 16.17 | $53.80 | 2100 |
| 2023-12-04 | 16.44 | $54.08 | 3313 |
| 2023-12-01 | 16.50 | $54.64 | 1800 |
| 2023-11-30 | 16.50 | $54.47 | 4300 |
| 2023-11-29 | 16.23 | $54.26 | 2901 |
| 2023-11-28 | 15.94 | $54.58 | 3200 |
| 2023-11-27 | 15.58 | $54.12 | 1138 |
| 2023-11-24 | 15.52 | $54.31 | 1136 |
| 2023-11-22 | 15.26 | $54.22 | 900 |
| 2023-11-21 | 15.12 | $54.33 | 2600 |
| 2023-11-20 | 14.85 | $54.71 | 1900 |
| 2023-11-17 | 14.57 | $54.06 | 2100 |
| 2023-11-16 | 14.60 | $54.05 | 3100 |
| 2023-11-15 | 14.64 | $54.58 | 1923 |
| 2023-11-14 | 14.28 | $54.16 | 3223 |
| 2023-11-13 | 14.14 | $52.87 | 1248 |
| 2023-11-10 | 14.70 | $52.82 | 2300 |
| 2023-11-09 | 15.36 | $52.39 | 4400 |
| 2023-11-08 | 16.05 | $52.87 | 4000 |
| 2023-11-07 | 16.53 | $53.24 | 1240 |
| 2023-11-06 | 16.92 | $53.42 | 7211 |
| 2023-11-03 | 17.02 | $53.11 | 1130 |
| 2023-11-02 | 17.43 | $52.08 | 1600 |
| 2023-11-01 | 18.21 | $51.17 | 2000 |
| 2023-10-31 | 18.36 | $50.67 | 1201 |
| 2023-10-30 | 18.11 | $51.05 | 1500 |
| 2023-10-27 | 18.09 | $50.50 | 1600 |
| 2023-10-26 | 17.90 | $50.58 | 2300 |
| 2023-10-25 | 17.42 | $50.93 | 2500 |
| 2023-10-24 | 17.06 | $51.60 | 2821 |
| 2023-10-23 | 16.93 | $50.96 | 1800 |
| 2023-10-20 | 16.38 | $50.92 | 3449 |
| 2023-10-19 | 16.02 | $51.52 | 1428 |
| 2023-10-18 | 15.94 | $51.72 | 1927 |
| 2023-10-17 | 15.97 | $52.52 | 3632 |
| 2023-10-16 | 16.40 | $52.67 | 17600 |
| 2023-10-13 | 16.88 | $52.16 | 3928 |
| 2023-10-12 | 17.06 | $52.42 | 2929 |
| 2023-10-11 | 17.42 | $53.09 | 3328 |
| 2023-10-10 | 18.09 | $52.78 | 69239 |
| 2023-10-09 | 18.59 | $52.30 | 75800 |
| 2023-10-06 | 18.56 | $52.54 | 1500 |
| 2023-10-05 | 18.52 | $51.76 | 2600 |
| 2023-10-04 | 17.80 | $51.55 | 3411 |
| 2023-10-03 | 16.91 | $51.63 | 6500 |
| 2023-10-02 | 16.00 | $52.37 | 1608 |
| 2023-09-29 | 15.38 | $53.10 | 2346 |
| 2023-09-28 | 15.18 | $53.09 | 2500 |
| 2023-09-27 | 14.65 | $52.97 | 9925 |
| 2023-09-26 | 14.10 | $52.96 | 1226 |
| 2023-09-25 | 13.64 | $53.69 | 300 |
| 2023-09-22 | 13.55 | $53.94 | 1200 |
| 2023-09-21 | 13.57 | $53.34 | 1900 |
| 2023-09-20 | 12.99 | $54.27 | 1024 |
| 2023-09-19 | 12.94 | $54.51 | 2335 |
| 2023-09-18 | 12.98 | $54.78 | 3400 |
| 2023-09-15 | 13.21 | $54.91 | 1916 |
| 2023-09-14 | 13.61 | $55.06 | 2338 |
| 2023-09-13 | 14.10 | $54.75 | 2429 |
| 2023-09-12 | 14.38 | $54.82 | 949 |
| 2023-09-11 | 14.72 | $54.96 | 1909 |
| 2023-09-08 | 15.08 | $54.30 | 2106 |
| 2023-09-07 | 15.09 | $54.22 | 2521 |
| 2023-09-06 | 15.02 | $54.84 | 1907 |
| 2023-09-05 | 15.32 | $55.16 | 1101 |
| 2023-09-01 | 15.78 | $55.50 | 1113 |
| 2023-08-31 | 16.49 | $54.82 | 1100 |
| 2023-08-30 | 16.85 | $55.37 | 2200 |
| 2023-08-29 | 17.58 | $55.58 | 1300 |
| 2023-08-28 | 18.35 | $54.93 | 600 |
| 2023-08-25 | 18.73 | $54.34 | 2900 |
| 2023-08-24 | 18.71 | $54.35 | 6900 |
| 2023-08-23 | 18.77 | $54.65 | 800 |
| 2023-08-22 | 18.91 | $53.84 | 1516 |
| 2023-08-21 | 18.42 | $53.90 | 1617 |
| 2023-08-18 | 17.85 | $53.74 | 700 |
| 2023-08-17 | 17.13 | $54.15 | 2348 |
| 2023-08-16 | 16.54 | $54.00 | 1400 |
| 2023-08-15 | 15.86 | $54.47 | 2600 |
| 2023-08-14 | 15.31 | $55.00 | 1600 |
| 2023-08-11 | 14.84 | $55.34 | 826 |
| 2023-08-10 | 14.62 | $56.15 | 4015 |
| 2023-08-09 | 14.39 | $56.11 | 3500 |
| 2023-08-08 | 15.08 | $56.04 | 1828 |
| 2023-08-07 | 15.63 | $56.70 | 2200 |
| 2023-08-04 | 16.15 | $56.68 | 1210 |
| 2023-08-03 | 16.61 | $56.81 | 1046 |
| 2023-08-02 | 17.20 | $56.60 | 1436 |
| 2023-08-01 | 17.82 | $57.91 | 1521 |
| 2023-07-31 | 17.57 | $58.64 | 800 |
| 2023-07-28 | 16.82 | $58.50 | 1500 |
| 2023-07-27 | 16.06 | $57.14 | 3900 |
| 2023-07-26 | 15.67 | $57.90 | 5340 |
| 2023-07-25 | 14.94 | $57.61 | 1345 |
| 2023-07-24 | 14.17 | $57.11 | 2008 |
| 2023-07-21 | 13.65 | $56.37 | 937 |
| 2023-07-20 | 13.47 | $56.47 | 1245 |
| 2023-07-19 | 13.28 | $56.88 | 1400 |
| 2023-07-18 | 12.78 | $56.95 | 800 |
| 2023-07-17 | 12.34 | $57.27 | 1202 |
| 2023-07-14 | 11.55 | $57.20 | 2500 |
| 2023-07-13 | 10.69 | $57.52 | 6800 |
| 2023-07-12 | 9.77 | $56.89 | 1800 |
| 2023-07-11 | 9.06 | $55.73 | 3300 |
| 2023-07-10 | 8.85 | $55.28 | 196418 |
| 2023-07-07 | 8.62 | $54.85 | 3000 |
| 2023-07-06 | 9.01 | $54.25 | 2515 |
| 2023-07-05 | 9.05 | $55.33 | 3000 |
| 2023-07-03 | 9.28 | $55.66 | 800 |
| 2023-06-30 | 9.24 | $55.50 | 1900 |
| 2023-06-29 | 9.39 | $55.03 | 1200 |
| 2023-06-28 | 9.82 | $55.35 | 2000 |
| 2023-06-27 | 10.22 | $55.70 | 2900 |
| 2023-06-26 | 10.42 | $55.06 | 2300 |
| 2023-06-23 | 10.94 | $54.92 | 2000 |
| 2023-06-22 | 11.30 | $55.69 | 2200 |
| 2023-06-21 | 11.64 | $55.82 | 3000 |
| 2023-06-20 | 11.86 | $56.07 | 1100 |
| 2023-06-16 | 11.94 | $57.17 | 1900 |
| 2023-06-15 | 11.06 | $57.31 | 1500 |
| 2023-06-14 | 10.17 | $56.82 | 2000 |
| 2023-06-13 | 9.48 | $56.45 | 1800 |
| 2023-06-12 | 8.91 | $55.95 | 1500 |
| 2023-06-09 | 8.65 | $55.83 | 1800 |
| 2023-06-08 | 8.37 | $55.62 | 2000 |
| 2023-06-07 | 8.27 | $55.19 | 1300 |
| 2023-06-06 | 8.24 | $55.46 | 2100 |
| 2023-06-05 | 8.23 | $54.99 | 4600 |
| 2023-06-02 | 8.50 | $55.10 | 2500 |
| 2023-06-01 | 8.66 | $54.18 | 4200 |
| 2023-05-31 | 8.75 | $53.38 | 1800 |
| 2023-05-30 | 8.26 | $53.79 | 2300 |
| 2023-05-26 | 8.16 | $54.39 | 3500 |
| 2023-05-25 | 8.39 | $53.45 | 3500 |
| 2023-05-24 | 8.04 | $53.51 | 27366 |
| 2023-05-23 | 7.70 | $53.97 | 2000 |
| 2023-05-22 | 7.72 | $54.80 | 5700 |
| 2023-05-19 | 7.89 | $54.37 | 1500 |
| 2023-05-18 | 8.16 | $54.32 | 1700 |
| 2023-05-17 | 8.32 | $54.54 | 2100 |
| 2023-05-16 | 8.53 | $54.27 | 44300 |
| 2023-05-15 | 8.84 | $54.81 | 3300 |
| 2023-05-12 | 9.21 | $53.82 | 1300 |
| 2023-05-11 | 9.13 | $54.38 | 1800 |
| 2023-05-10 | 9.35 | $54.63 | 2600 |
| 2023-05-09 | 9.73 | $54.64 | 1400 |
| 2023-05-08 | 10.19 | $54.95 | 1800 |
| 2023-05-05 | 10.47 | $54.91 | 4600 |
| 2023-05-04 | 10.85 | $54.28 | 1900 |
| 2023-05-03 | 11.23 | $53.79 | 2400 |
| 2023-05-02 | 11.46 | $53.87 | 1300 |
| 2023-05-01 | 11.54 | $54.40 | 700 |
| 2023-04-28 | 12.04 | $54.54 | 3000 |
| 2023-04-27 | 12.56 | $54.33 | 1500 |
| 2023-04-26 | 12.94 | $53.61 | 2200 |
| 2023-04-25 | 12.95 | $53.25 | 1000 |
| 2023-04-24 | 12.66 | $54.22 | 900 |
| 2023-04-21 | 12.36 | $54.36 | 1000 |
| 2023-04-20 | 12.82 | $54.80 | 2000 |
| 2023-04-19 | 12.94 | $54.84 | 1100 |
| 2023-04-18 | 13.14 | $55.39 | 5800 |
| 2023-04-17 | 12.98 | $55.46 | 1500 |
| 2023-04-14 | 12.85 | $55.18 | 1200 |
| 2023-04-13 | 12.85 | $55.56 | 6900 |
| 2023-04-12 | 12.68 | $54.76 | 2900 |
| 2023-04-11 | 12.70 | $55.16 | 11300 |
| 2023-04-10 | 12.44 | $54.99 | 247000 |
| 2023-04-06 | 12.52 | $54.81 | 2400 |
| 2023-04-05 | 12.67 | $54.63 | 1400 |
| 2023-04-04 | 12.98 | $55.03 | 6600 |
| 2023-04-03 | 13.03 | $55.07 | 1700 |
| 2023-03-31 | 13.10 | $55.26 | 800 |
| 2023-03-30 | 12.98 | $55.26 | 3226 |
| 2023-03-29 | 12.82 | $54.74 | 1013 |
| 2023-03-28 | 12.91 | $54.56 | 1226 |
| 2023-03-27 | 13.15 | $53.82 | 1800 |
| 2023-03-24 | 13.78 | $54.11 | 1046 |
| 2023-03-23 | 14.25 | $54.31 | 4200 |
| 2023-03-22 | 14.55 | $53.57 | 2701 |
| 2023-03-21 | 15.20 | $53.33 | 1200 |
| 2023-03-20 | 15.62 | $52.88 | 1340 |
| 2023-03-17 | 15.81 | $52.75 | 1100 |
| 2023-03-16 | 15.87 | $53.01 | 2939 |
| 2023-03-15 | 15.94 | $52.08 | 7600 |
| 2023-03-14 | 15.43 | $53.13 | 3019 |
| 2023-03-13 | 15.46 | $53.09 | 5400 |
| 2023-03-10 | 15.49 | $52.93 | 3926 |
| 2023-03-09 | 15.58 | $53.19 | 5905 |
| 2023-03-08 | 15.79 | $54.46 | 4600 |
| 2023-03-07 | 16.54 | $54.30 | 3105 |
| 2023-03-06 | 17.36 | $55.09 | 2200 |
| 2023-03-03 | 17.88 | $55.20 | 8400 |
| 2023-03-02 | 18.49 | $54.69 | 4040 |
| 2023-03-01 | 19.40 | $54.52 | 8100 |
| 2023-02-28 | 20.36 | $53.43 | 2608 |
| 2023-02-27 | 20.87 | $53.72 | 3500 |
| 2023-02-24 | 21.53 | $53.39 | 2102 |
| 2023-02-23 | 21.99 | $54.70 | 14527 |
| 2023-02-22 | 23.04 | $54.40 | 13548 |
| 2023-02-21 | 23.84 | $54.70 | 9000 |
| 2023-02-17 | 24.90 | $55.46 | 7209 |
| 2023-02-16 | 26.08 | $55.93 | 4106 |
| 2023-02-15 | 26.94 | $55.88 | 3500 |
| 2023-02-14 | 28.00 | $56.40 | 400 |
| 2023-02-13 | 28.66 | $56.50 | 2737 |
| 2023-02-10 | 29.27 | $56.05 | 7400 |
| 2023-02-09 | 30.11 | $56.50 | 5410 |
| 2023-02-08 | 30.69 | $56.29 | 1100 |
| 2023-02-07 | 31.63 | $56.39 | 4407 |
| 2023-02-06 | 32.63 | $56.08 | 3400 |
| 2023-02-03 | 33.80 | $56.90 | 7300 |
| 2023-02-02 | 34.41 | $57.84 | 9000 |
| 2023-02-01 | 34.38 | $58.19 | 993200 |
| 2023-01-31 | 34.35 | $57.52 | 100 |
| 2023-01-30 | 34.67 | $57.73 | 800 |
| 2023-01-27 | 34.85 | $58.78 | 1310 |
| 2023-01-26 | 34.37 | $59.14 | 100 |
| 2023-01-25 | 33.39 | $58.59 | 402 |
| 2023-01-24 | 32.50 | $58.57 | 101 |
| 2023-01-23 | 31.58 | $58.51 | 1500 |
| 2023-01-20 | 30.62 | $58.10 | 800 |
| 2023-01-19 | 29.79 | $57.30 | 3218 |
| 2023-01-18 | 29.17 | $56.81 | 700 |
| 2023-01-17 | 28.52 | $57.25 | 600 |
| 2023-01-13 | 27.97 | $57.53 | 1300 |
| 2023-01-12 | 27.23 | $57.09 | 108 |
| 2023-01-11 | 26.58 | $56.81 | 100 |
| 2023-01-10 | 25.98 | $56.58 | 79042 |
| 2023-01-09 | 25.43 | $56.43 | 900 |
| 2023-01-06 | 24.80 | $55.98 | 8200 |
| 2023-01-05 | 24.36 | $54.94 | 500 |
| 2023-01-04 | 24.26 | $55.16 | 414 |
| 2023-01-03 | 24.13 | $53.63 | 500 |
| 2022-12-30 | 24.50 | $53.28 | 5300 |
| 2022-12-29 | 24.94 | $53.90 | 1448 |
| 2022-12-28 | 25.01 | $53.09 | 1600 |
| 2022-12-27 | 25.32 | $53.97 | 1232 |
| 2022-12-23 | 25.29 | $53.16 | 200 |
| 2022-12-22 | 25.62 | $53.21 | 18300 |
| 2022-12-21 | 25.96 | $53.65 | 528 |
| 2022-12-20 | 25.96 | $53.29 | 534 |
| 2022-12-19 | 26.09 | $53.29 | 3613 |
| 2022-12-16 | 26.22 | $53.20 | 2200 |
| 2022-12-15 | 26.36 | $53.05 | 200 |
| 2022-12-14 | 26.62 | $54.33 | 238 |
| 2022-12-13 | 26.17 | $54.31 | 2700 |
| 2022-12-12 | 25.69 | $53.88 | 300 |
| 2022-12-09 | 25.44 | $54.14 | 112 |
| 2022-12-08 | 25.03 | $54.41 | 243 |
| 2022-12-07 | 24.45 | $53.86 | 100 |
| 2022-12-06 | 23.99 | $54.15 | 1020 |
| 2022-12-05 | 23.40 | $54.23 | 1034 |
| 2022-12-02 | 22.69 | $54.89 | 1318 |
| 2022-12-01 | 21.62 | $54.65 | 2517 |
| 2022-11-30 | 20.54 | $54.98 | 1700 |
| 2022-11-29 | 19.40 | $53.23 | 800 |
| 2022-11-28 | 18.59 | $52.09 | 34300 |
| 2022-11-25 | 17.73 | $52.29 | 600 |
| 2022-11-23 | 18.09 | $52.49 | 700 |
| 2022-11-22 | 18.48 | $52.03 | 2523 |
| 2022-11-21 | 19.07 | $51.91 | 21500 |
| 2022-11-18 | 19.72 | $52.55 | 1234 |
| 2022-11-17 | 20.08 | $52.93 | 400 |
| 2022-11-16 | 20.40 | $52.76 | 9133 |
| 2022-11-15 | 20.69 | $53.64 | 2807 |
| 2022-11-14 | 20.60 | $52.51 | 840 |
| 2022-11-11 | 20.99 | $52.84 | 100 |
| 2022-11-10 | 21.25 | $51.51 | 12731 |
| 2022-11-09 | 22.00 | $49.68 | 1600 |
| 2022-11-08 | 22.78 | $50.63 | 215 |
| 2022-11-07 | 23.97 | $50.19 | 400 |
| 2022-11-04 | 25.03 | $50.23 | 245 |
| 2022-11-03 | 26.16 | $48.20 | 900 |
| 2022-11-02 | 26.30 | $47.94 | 4700 |
| 2022-11-01 | 26.56 | $48.40 | 328 |
| 2022-10-31 | 27.00 | $47.54 | 1100 |
| 2022-10-28 | 26.95 | $47.66 | 100 |
| 2022-10-27 | 26.98 | $47.94 | 309 |
| 2022-10-26 | 27.10 | $48.34 | 721 |
| 2022-10-25 | 27.38 | $47.59 | 145 |
| 2022-10-24 | 27.11 | $47.19 | 2900 |
| 2022-10-21 | 26.61 | $49.03 | 600 |
| 2022-10-20 | 26.73 | $48.39 | 2300 |
| 2022-10-19 | 26.59 | $47.95 | 1000 |
| 2022-10-18 | 26.18 | $48.82 | 1428 |
| 2022-10-17 | 26.01 | $48.84 | 310 |
| 2022-10-14 | 25.90 | $47.62 | 5600 |
| 2022-10-13 | 25.25 | $48.48 | 2146 |
| 2022-10-12 | 24.82 | $48.24 | 1400 |
| 2022-10-11 | 24.16 | $48.26 | 1615 |
| 2022-10-10 | 23.50 | $49.05 | 3000 |
| 2022-10-07 | 23.01 | $49.64 | 806 |
| 2022-10-06 | 22.75 | $50.75 | 600 |
| 2022-10-05 | 22.93 | $51.04 | 934 |
| 2022-10-04 | 23.24 | $50.98 | 100 |
| 2022-10-03 | 23.43 | $49.43 | 2200 |
| 2022-09-30 | 22.53 | $49.24 | 233 |
| 2022-09-29 | 21.66 | $49.46 | 2400 |
| 2022-09-28 | 20.56 | $50.59 | 900 |
| 2022-09-27 | 19.63 | $50.08 | 1006 |
| 2022-09-26 | 18.46 | $50.29 | 500 |
| 2022-09-23 | 17.24 | $50.80 | 747 |
| 2022-09-22 | 16.13 | $52.04 | 2100 |
| 2022-09-21 | 15.40 | $52.31 | 1100 |
| 2022-09-20 | 14.76 | $53.16 | 1620 |
| 2022-09-19 | 14.37 | $53.50 | 2400 |
| 2022-09-16 | 14.01 | $53.21 | 1000 |
| 2022-09-15 | 13.43 | $53.71 | 15106 |
| 2022-09-14 | 13.02 | $54.24 | 1100 |
| 2022-09-13 | 12.70 | $53.96 | 814 |
| 2022-09-12 | 12.36 | $55.52 | 406 |
| 2022-09-09 | 12.71 | $54.80 | 100 |
| 2022-09-08 | 12.60 | $53.95 | 3037 |
| 2022-09-07 | 11.94 | $54.20 | 100 |
| 2022-09-06 | 11.53 | $53.78 | 9735 |
| 2022-09-02 | 10.96 | $54.31 | 5637 |
| 2022-09-01 | 10.60 | $54.85 | 200 |
| 2022-08-31 | 10.31 | $55.36 | 8715 |
| 2022-08-30 | 10.46 | $55.07 | 4200 |
| 2022-08-29 | 10.24 | $55.69 | 532 |
| 2022-08-26 | 10.39 | $55.97 | 100 |
| 2022-08-25 | 10.71 | $56.78 | 700 |
| 2022-08-24 | 11.23 | $55.69 | 204 |
| 2022-08-23 | 11.15 | $55.59 | 1200 |
| 2022-08-22 | 10.99 | $55.32 | 407 |
| 2022-08-19 | 10.64 | $55.76 | 341 |
| 2022-08-18 | 10.53 | $56.39 | 5501 |
| 2022-08-17 | 10.76 | $56.87 | 900 |
| 2022-08-16 | 11.21 | $57.10 | 740 |
| 2022-08-15 | 11.69 | $57.06 | 4300 |
| 2022-08-12 | 12.18 | $57.31 | 739 |
| 2022-08-11 | 12.42 | $56.73 | 1600 |
| 2022-08-10 | 12.67 | $56.51 | 15927 |
| 2022-08-09 | 13.18 | $55.80 | 23301 |
| 2022-08-08 | 13.39 | $55.99 | 1900 |
| 2022-08-05 | 13.74 | $55.83 | 1725 |
| 2022-08-04 | 13.92 | $55.87 | 100 |
| 2022-08-03 | 14.15 | $55.40 | 500 |
| 2022-08-02 | 14.11 | $55.10 | 13612 |
| 2022-08-01 | 14.10 | $55.37 | 2644 |
| 2022-07-29 | 14.21 | $55.70 | 615 |
| 2022-07-28 | 14.35 | $56.07 | 2205 |
| 2022-07-27 | 14.78 | $55.71 | 13644 |
| 2022-07-26 | 15.05 | $54.94 | 11300 |
| 2022-07-25 | 15.16 | $55.39 | 2700 |
| 2022-07-22 | 15.48 | $55.15 | 2225 |
| 2022-07-21 | 15.81 | $55.62 | 345 |
| 2022-07-20 | 16.26 | $54.96 | 8100 |
| 2022-07-19 | 16.49 | $55.24 | 800 |
| 2022-07-18 | 16.82 | $54.38 | 200 |
| 2022-07-15 | 16.77 | $54.03 | 449 |
| 2022-07-14 | 16.54 | $53.63 | 1828 |
| 2022-07-13 | 16.10 | $54.17 | 6000 |
| 2022-07-12 | 15.79 | $54.31 | 1100 |
| 2022-07-11 | 15.49 | $54.50 | 12801 |
| 2022-07-08 | 15.24 | $56.11 | 1848 |
| 2022-07-07 | 15.50 | $56.07 | 13446 |
| 2022-07-06 | 15.68 | $54.90 | 3702 |
| 2022-07-05 | 15.36 | $54.64 | 4207 |
| 2022-07-01 | 14.82 | $55.75 | 838 |
| 2022-06-30 | 14.70 | $56.72 | 1713 |
| 2022-06-29 | 14.83 | $56.96 | 4900 |
| 2022-06-28 | 15.18 | $57.26 | 1540 |
| 2022-06-27 | 15.71 | $57.57 | 8800 |
| 2022-06-24 | 16.13 | $57.50 | 1200 |
| 2022-06-23 | 16.45 | $56.30 | 917 |
| 2022-06-22 | 16.26 | $56.21 | 4000 |
| 2022-06-21 | 16.06 | $57.13 | 7712 |
| 2022-06-17 | 16.20 | $56.31 | 11500 |
| 2022-06-16 | 16.23 | $56.08 | 3131 |
| 2022-06-15 | 15.85 | $57.87 | 800 |
| 2022-06-14 | 15.89 | $57.07 | 300 |
| 2022-06-13 | 15.48 | $56.26 | 3219 |
| 2022-06-10 | 14.80 | $58.36 | 719 |
| 2022-06-09 | 14.83 | $59.00 | 800 |
| 2022-06-08 | 15.12 | $60.40 | 36526 |
| 2022-06-07 | 15.91 | $60.10 | 600 |
| 2022-06-06 | 16.56 | $59.85 | 1620 |
| 2022-06-03 | 17.29 | $59.51 | 800 |
| 2022-06-02 | 17.89 | $60.53 | 1002 |
| 2022-06-01 | 18.65 | $59.51 | 18300 |
| 2022-05-31 | 19.36 | $60.00 | 100 |
| 2022-05-27 | 20.36 | $59.10 | 334 |
| 2022-05-26 | 21.03 | $58.36 | 1927 |
| 2022-05-25 | 21.44 | $57.56 | 3140 |
| 2022-05-24 | 21.44 | $57.19 | 819 |
| 2022-05-23 | 21.28 | $58.21 | 5600 |
| 2022-05-20 | 21.41 | $57.78 | 1030 |
| 2022-05-19 | 21.39 | $57.59 | 3600 |
| 2022-05-18 | 21.51 | $56.74 | 15736 |
| 2022-05-17 | 21.64 | $58.10 | 1811 |
| 2022-05-16 | 22.10 | $56.68 | 3620 |
| 2022-05-13 | 22.03 | $56.96 | 715 |
| 2022-05-12 | 21.95 | $55.47 | 2735 |
| 2022-05-11 | 21.33 | $55.86 | 4402 |
| 2022-05-10 | 20.90 | $56.21 | 6349 |
| 2022-05-09 | 20.30 | $56.01 | 3800 |
| 2022-05-06 | 19.57 | $57.61 | 11700 |
| 2022-05-05 | 19.21 | $58.34 | 730 |
| 2022-05-04 | 18.99 | $60.61 | 403 |
| 2022-05-03 | 19.23 | $59.94 | 1006 |
| 2022-05-02 | 19.19 | $59.50 | 505 |
| 2022-04-29 | 18.89 | $59.52 | 8000 |
| 2022-04-28 | 18.70 | $59.24 | 135 |
| 2022-04-27 | 17.98 | $58.53 | 21600 |
| 2022-04-26 | 16.98 | $57.84 | 1603 |
| 2022-04-25 | 15.93 | $58.93 | 22700 |
| 2022-04-22 | 15.01 | $59.39 | 1200 |
| 2022-04-21 | 14.24 | $59.90 | 200 |
| 2022-04-20 | 13.58 | $60.92 | 2600 |
| 2022-04-19 | 13.17 | $61.31 | 1442 |
| 2022-04-18 | 12.75 | $61.53 | 910 |
| 2022-04-14 | 12.47 | $61.68 | 2727 |
| 2022-04-13 | 12.26 | $62.59 | 5000 |
| 2022-04-12 | 12.27 | $61.76 | 4944 |
| 2022-04-11 | 12.14 | $61.92 | 2300 |
| 2022-04-08 | 12.06 | $62.61 | 2137 |
| 2022-04-07 | 12.18 | $62.69 | 25030 |
| 2022-04-06 | 12.22 | $63.14 | 200 |
| 2022-04-05 | 12.48 | $63.77 | 1031 |
| 2022-04-04 | 12.94 | $65.13 | 4300 |
| 2022-04-01 | 13.43 | $63.86 | 300 |
| 2022-03-31 | 14.00 | $63.22 | 326 |
| 2022-03-30 | 14.41 | $64.09 | 1100 |
| 2022-03-29 | 15.10 | $64.34 | 200 |
| 2022-03-28 | 15.83 | $63.30 | 2315 |
| 2022-03-25 | 16.27 | $62.98 | 2108 |
| 2022-03-24 | 16.64 | $63.51 | 1900 |
| 2022-03-23 | 17.24 | $63.27 | 800 |
| 2022-03-22 | 17.87 | $63.67 | 12900 |
| 2022-03-21 | 18.64 | $62.56 | 1705 |
| 2022-03-18 | 19.08 | $63.81 | 219 |
| 2022-03-17 | 19.87 | $62.74 | 900 |
| 2022-03-16 | 20.39 | $63.15 | 3900 |
| 2022-03-15 | 20.94 | $58.32 | 7427 |
| 2022-03-14 | 19.72 | $58.30 | 6543 |
| 2022-03-11 | 18.51 | $59.64 | 5200 |
| 2022-03-10 | 17.49 | $61.04 | 2000 |
| 2022-03-09 | 16.70 | $62.25 | 39903 |
| 2022-03-08 | 16.12 | $60.66 | 4417 |
| 2022-03-07 | 14.74 | $60.34 | 20200 |
| 2022-03-04 | 13.27 | $62.52 | 8200 |
| 2022-03-03 | 12.19 | $63.97 | 12323 |
| 2022-03-02 | 11.49 | $64.88 | 8900 |
| 2022-03-01 | 10.76 | $64.96 | 20842 |
| 2022-02-28 | 10.17 | $65.81 | 16326 |
| 2022-02-25 | 9.74 | $66.43 | 15500 |
| 2022-02-24 | 9.51 | $65.20 | 300 |
| 2022-02-23 | 8.70 | $66.57 | 1814 |
| 2022-02-22 | 8.29 | $67.35 | 1200 |
| 2022-02-18 | 8.08 | $68.45 | 404 |
| 2022-02-17 | 8.35 | $69.08 | 1822 |
| 2022-02-16 | 8.66 | $69.95 | 1106 |
| 2022-02-15 | 8.78 | $69.43 | 100 |
| 2022-02-14 | 9.11 | $68.10 | 819 |
| 2022-02-11 | 9.23 | $68.56 | 100 |
| 2022-02-10 | 9.59 | $69.55 | 100 |
| 2022-02-09 | 9.77 | $69.95 | 700 |
| 2022-02-08 | 9.80 | $68.84 | 145 |
| 2022-02-07 | 10.31 | $68.17 | 343 |
| 2022-02-04 | 10.53 | $68.31 | 100 |
| 2022-02-03 | 10.82 | $68.06 | 800 |
| 2022-02-02 | 11.11 | $68.94 | 1141 |
| 2022-02-01 | 11.64 | $69.03 | 800 |
| 2022-01-31 | 12.25 | $68.70 | 830 |
| 2022-01-28 | 12.75 | $66.50 | 19600 |
| 2022-01-27 | 12.22 | $66.26 | 1300 |
| 2022-01-26 | 11.78 | $66.92 | 76300 |
| 2022-01-25 | 11.55 | $67.59 | 631 |
| 2022-01-24 | 11.00 | $67.51 | 2728 |
| 2022-01-21 | 10.37 | $68.56 | 200 |
| 2022-01-20 | 10.45 | $69.44 | 100 |
| 2022-01-19 | 10.94 | $69.15 | 2702 |
| 2022-01-18 | 11.39 | $68.79 | 237 |
| 2022-01-14 | 11.72 | $69.97 | 600 |
| 2022-01-13 | 12.20 | $69.99 | 1800 |
| 2022-01-12 | 12.54 | $71.04 | 1800 |
| 2022-01-11 | 12.46 | $69.95 | 420 |
| 2022-01-10 | 12.86 | $68.41 | 300 |
| 2022-01-07 | 12.94 | $68.38 | 2300 |
| 2022-01-06 | 13.05 | $67.67 | 1500 |
| 2022-01-05 | 12.84 | $67.43 | 4334 |
| 2022-01-04 | 12.63 | $68.47 | 14123 |
| 2022-01-03 | 12.88 | $68.66 | 5900 |
| 2021-12-31 | 13.18 | $68.21 | 4202 |
| 2021-12-30 | 13.35 | $68.55 | 610 |
| 2021-12-29 | 13.68 | $67.74 | 3200 |
| 2021-12-28 | 13.62 | $68.35 | 541 |
| 2021-12-27 | 13.85 | $68.63 | 33609 |
| 2021-12-23 | 14.20 | $68.47 | 23107 |
| 2021-12-22 | 14.51 | $68.19 | 18000 |
| 2021-12-21 | 14.65 | $67.65 | 16806 |
| 2021-12-20 | 14.52 | $66.36 | 6716 |
| 2021-12-17 | 13.66 | $67.46 | 1100 |
| 2021-12-16 | 13.27 | $67.84 | 700 |
| 2021-12-15 | 12.95 | $67.73 | 2200 |
| 2021-12-14 | 12.55 | $68.02 | 518 |
| 2021-12-13 | 12.48 | $68.03 | 300 |
| 2021-12-10 | 12.49 | $69.11 | 6600 |
| 2021-12-09 | 12.94 | $69.12 | 5119 |
| 2021-12-08 | 13.49 | $69.42 | 900 |
| 2021-12-07 | 13.87 | $69.08 | 833 |
| 2021-12-06 | 14.08 | $67.99 | 1514 |
| 2021-12-03 | 13.67 | $67.49 | 1000 |
| 2021-12-02 | 13.31 | $68.56 | 1900 |
| 2021-12-01 | 13.37 | $67.62 | 100 |
| 2021-11-30 | 12.68 | $67.39 | 1500 |
| 2021-11-29 | 11.79 | $67.64 | 105 |
| 2021-11-26 | 11.06 | $67.35 | 100 |
| 2021-11-24 | 10.10 | $69.62 | 200 |
| 2021-11-23 | 10.14 | $69.72 | 3712 |
| 2021-11-22 | 10.25 | $69.74 | 100 |
| 2021-11-19 | 10.34 | $70.18 | 844 |
| 2021-11-18 | 10.68 | $70.27 | 100 |
| 2021-11-17 | 11.08 | $71.14 | 117 |
| 2021-11-16 | 11.31 | $71.52 | 100 |
| 2021-11-15 | 11.30 | $71.44 | 700 |
| 2021-11-12 | 11.29 | $71.61 | 300 |
| 2021-11-11 | 11.28 | $71.43 | 100 |
| 2021-11-10 | 11.36 | $70.25 | 2515 |
| 2021-11-09 | 11.76 | $70.40 | 2033 |
| 2021-11-08 | 12.30 | $70.76 | 210 |
| 2021-11-05 | 12.76 | $70.00 | 100 |
| 2021-11-04 | 13.24 | $70.14 | 100 |
| 2021-11-03 | 13.82 | $70.35 | 3000 |
| 2021-11-02 | 14.50 | $69.98 | 132 |
| 2021-11-01 | 15.11 | $70.61 | 200 |
| 2021-10-29 | 15.78 | $69.91 | 909 |
| 2021-10-28 | 16.47 | $71.07 | 400 |
| 2021-10-27 | 17.04 | $70.96 | 32345 |
| 2021-10-26 | 17.55 | $71.58 | 100 |
| 2021-10-25 | 17.78 | $71.94 | 200 |
| 2021-10-22 | 17.91 | $71.53 | 114 |
| 2021-10-21 | 18.20 | $71.62 | 100 |
| 2021-10-20 | 18.46 | $72.09 | 100 |
| 2021-10-19 | 18.52 | $72.10 | 100 |
| 2021-10-18 | 18.57 | $71.12 | 100 |
| 2021-10-15 | 18.96 | $71.31 | 100 |
| 2021-10-14 | 19.28 | $70.52 | 100 |
| 2021-10-13 | 19.88 | $70.26 | 100 |
| 2021-10-12 | 20.60 | $69.26 | 2400 |
| 2021-10-11 | 21.63 | $69.64 | 100 |
| 2021-10-08 | 22.57 | $69.74 | 800 |
| 2021-10-07 | 23.55 | $69.56 | 6130 |
| 2021-10-06 | 24.64 | $68.21 | 3800 |
| 2021-10-05 | 25.63 | $68.62 | 1800 |
| 2021-10-04 | 26.94 | $68.06 | 19500 |
| 2021-10-01 | 28.17 | $69.16 | 55000 |
| 2021-09-30 | 29.57 | $69.74 | 38434 |
| 2021-09-29 | 30.69 | $69.28 | 503 |
| 2021-09-28 | 32.05 | $69.79 | 219 |
| 2021-09-27 | 33.30 | $70.79 | 100 |
| 2021-09-24 | 34.25 | $70.18 | — |
| 2021-09-23 | 35.43 | $70.88 | 1628 |
| 2021-09-22 | 36.53 | $70.36 | 1323 |
| 2021-09-21 | 37.75 | $69.53 | 400 |
| 2021-09-20 | 39.35 | $68.93 | 1716 |
| 2021-09-17 | 41.07 | $70.97 | 200 |
| 2021-09-16 | 41.97 | $71.18 | 200 |
| 2021-09-15 | 42.91 | $71.95 | 100 |
| 2021-09-14 | 43.49 | $71.92 | 113 |
| 2021-09-13 | 44.11 | $72.62 | 600 |
| 2021-09-10 | 44.48 | $72.39 | — |
| 2021-09-09 | 44.92 | $72.41 | 600 |
| 2021-09-08 | 45.36 | $72.69 | 600 |
| 2021-09-07 | 45.73 | $73.72 | 700 |
| 2021-09-03 | 45.75 | $73.29 | — |
| 2021-09-02 | 45.83 | $72.81 | 100 |
| 2021-09-01 | 45.98 | $73.21 | 800 |
| 2021-08-31 | 46.00 | $72.41 | 800 |
| 2021-08-30 | 46.12 | $71.27 | 1100 |
| 2021-08-27 | 46.41 | $71.15 | 100 |
| 2021-08-26 | 46.72 | $70.30 | 100 |
| 2021-08-25 | 47.16 | $71.06 | 100 |
| 2021-08-24 | 47.40 | $71.01 | 200 |
| 2021-08-23 | 47.66 | $69.36 | 600 |
| 2021-08-20 | 48.13 | $68.34 | 810 |
| 2021-08-19 | 48.75 | $68.32 | 7307 |
| 2021-08-18 | 49.41 | $69.90 | 1300 |
| 2021-08-17 | 49.63 | $69.76 | 20600 |
| 2021-08-16 | 49.90 | $71.08 | 15741 |
| 2021-08-13 | 49.88 | $71.72 | 621 |
| 2021-08-12 | 49.66 | $71.91 | 415 |
| 2021-08-11 | 49.35 | $72.60 | 600 |
| 2021-08-10 | 48.88 | $72.43 | 100 |
| 2021-08-09 | 48.40 | $72.29 | 100 |
| 2021-08-06 | 47.91 | $71.88 | 1300 |
| 2021-08-05 | 47.40 | $72.53 | 214 |
| 2021-08-04 | 46.72 | $72.76 | 415 |
| 2021-08-03 | 45.96 | $72.23 | 700 |
| 2021-08-02 | 45.18 | $71.98 | 700 |
| 2021-07-30 | 44.37 | $71.44 | 700 |
| 2021-07-29 | 43.55 | $72.29 | 343 |
| 2021-07-28 | 42.52 | $71.92 | 1127 |
| 2021-07-27 | 41.46 | $69.95 | 2209 |
| 2021-07-26 | 40.42 | $71.34 | 100 |
| 2021-07-23 | 38.98 | $73.04 | 126 |
| 2021-07-22 | 37.18 | $74.10 | 500 |
| 2021-07-21 | 35.09 | $73.78 | 1600 |
| 2021-07-20 | 32.89 | $73.46 | 900 |
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