Is Calvert US Large-Cap Core Responsible Index ETF (CVLC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Calvert US Large-Cap Core Responsible Index ETF (CVLC) research center and poll results.
AMEX : CVLC
Calvert US Large-Cap Core Responsible Index ETF — Technical Indicators
$92.41 USD
-$1.33 (-1.42%)
- Volume
- 48.38K
- Average Volume
- 31.08K
- Market Capitalization
- $862.24M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $95.19
- Year Low
- $76.61
- 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
93.78
2026-07-23
Close Price
$92.61
Vol: 48600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.26
Average
69.76
Maximum
93.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 93.78 | $92.61 | 48600 |
| 2026-07-22 | 93.78 | $93.74 | 14339 |
| 2026-07-21 | 93.73 | $93.79 | 19324 |
| 2026-07-20 | 93.73 | $92.92 | 16221 |
| 2026-07-17 | 93.81 | $93.23 | 375430 |
| 2026-07-16 | 93.81 | $94.03 | 13633 |
| 2026-07-15 | 93.83 | $94.44 | 11000 |
| 2026-07-14 | 93.85 | $94.27 | 8040 |
| 2026-07-13 | 93.80 | $93.91 | 12000 |
| 2026-07-10 | 93.75 | $94.66 | 9140 |
| 2026-07-09 | 93.57 | $94.38 | 12400 |
| 2026-07-08 | 93.47 | $93.61 | 10608 |
| 2026-07-07 | 93.43 | $93.83 | 8419 |
| 2026-07-06 | 93.36 | $94.51 | 7400 |
| 2026-07-02 | 93.38 | $93.91 | 13012 |
| 2026-07-01 | 93.40 | $94.02 | 61400 |
| 2026-06-30 | 93.46 | $94.47 | 10300 |
| 2026-06-29 | 93.48 | $93.71 | 18546 |
| 2026-06-26 | 93.51 | $92.68 | 24849 |
| 2026-06-25 | 93.58 | $92.92 | 34700 |
| 2026-06-24 | 93.61 | $92.56 | 6312 |
| 2026-06-23 | 93.66 | $92.65 | 17100 |
| 2026-06-22 | 93.67 | $93.98 | 24610 |
| 2026-06-18 | 93.58 | $94.49 | 46500 |
| 2026-06-17 | 93.46 | $93.23 | 25200 |
| 2026-06-16 | 93.33 | $94.34 | 25342 |
| 2026-06-15 | 93.19 | $94.92 | 16101 |
| 2026-06-12 | 93.02 | $93.28 | 13434 |
| 2026-06-11 | 92.99 | $92.79 | 35638 |
| 2026-06-10 | 92.95 | $91.11 | 18734 |
| 2026-06-09 | 92.98 | $92.48 | 16300 |
| 2026-06-08 | 92.94 | $92.62 | 98639 |
| 2026-06-05 | 92.90 | $92.50 | 11900 |
| 2026-06-04 | 92.84 | $94.86 | 20120 |
| 2026-06-03 | 92.68 | $94.45 | 9818 |
| 2026-06-02 | 92.47 | $95.14 | 9325 |
| 2026-06-01 | 92.17 | $94.84 | 19700 |
| 2026-05-29 | 91.91 | $94.39 | 7237 |
| 2026-05-28 | 91.67 | $94.10 | 12524 |
| 2026-05-27 | 91.38 | $93.54 | 20500 |
| 2026-05-26 | 91.11 | $93.56 | 10700 |
| 2026-05-22 | 90.87 | $92.68 | 20239 |
| 2026-05-21 | 90.68 | $92.32 | 17400 |
| 2026-05-20 | 90.47 | $91.99 | 6300 |
| 2026-05-19 | 90.28 | $90.76 | 14000 |
| 2026-05-18 | 90.12 | $91.41 | 14335 |
| 2026-05-15 | 89.95 | $91.59 | 8700 |
| 2026-05-14 | 89.78 | $92.74 | 43030 |
| 2026-05-13 | 89.48 | $91.88 | 48347 |
| 2026-05-12 | 89.21 | $91.65 | 187010 |
| 2026-05-11 | 88.93 | $91.81 | 25322 |
| 2026-05-08 | 88.60 | $91.82 | 41436 |
| 2026-05-07 | 88.21 | $91.22 | 24000 |
| 2026-05-06 | 87.87 | $91.76 | 168000 |
| 2026-05-05 | 87.47 | $90.21 | 13900 |
| 2026-05-04 | 87.02 | $89.20 | 8400 |
| 2026-05-01 | 86.62 | $89.66 | 16236 |
| 2026-04-30 | 86.18 | $89.43 | 9021 |
| 2026-04-29 | 85.75 | $88.28 | 24300 |
| 2026-04-28 | 85.34 | $88.24 | 17540 |
| 2026-04-27 | 84.81 | $88.81 | 24438 |
| 2026-04-24 | 84.27 | $88.78 | 18500 |
| 2026-04-23 | 83.81 | $88.11 | 24236 |
| 2026-04-22 | 83.44 | $88.33 | 13700 |
| 2026-04-21 | 83.04 | $87.53 | 8600 |
| 2026-04-20 | 82.70 | $88.01 | 26900 |
| 2026-04-17 | 82.29 | $88.04 | 16000 |
| 2026-04-16 | 81.94 | $86.79 | 22100 |
| 2026-04-15 | 81.66 | $86.59 | 15229 |
| 2026-04-14 | 81.44 | $86.04 | 11644 |
| 2026-04-13 | 81.24 | $85.10 | 19000 |
| 2026-04-10 | 81.04 | $84.11 | 11722 |
| 2026-04-09 | 80.91 | $84.33 | 37209 |
| 2026-04-08 | 80.84 | $83.71 | 7400 |
| 2026-04-07 | 80.81 | $81.30 | 9107 |
| 2026-04-06 | 80.92 | $81.24 | 7100 |
| 2026-04-02 | 80.98 | $80.89 | 11247 |
| 2026-04-01 | 81.14 | $80.76 | 17135 |
| 2026-03-31 | 81.32 | $80.06 | 32027 |
| 2026-03-30 | 81.51 | $77.70 | 64900 |
| 2026-03-27 | 81.86 | $78.05 | 89500 |
| 2026-03-26 | 82.20 | $79.49 | 36500 |
| 2026-03-25 | 82.48 | $80.76 | 6138 |
| 2026-03-24 | 82.73 | $80.28 | 157322 |
| 2026-03-23 | 82.96 | $80.68 | 19100 |
| 2026-03-20 | 83.14 | $79.85 | 12541 |
| 2026-03-19 | 83.41 | $80.98 | 92200 |
| 2026-03-18 | 83.59 | $81.19 | 15500 |
| 2026-03-17 | 83.78 | $82.30 | 19946 |
| 2026-03-16 | 83.89 | $81.93 | 18541 |
| 2026-03-13 | 84.01 | $81.09 | 18014 |
| 2026-03-12 | 84.16 | $81.56 | 19400 |
| 2026-03-11 | 84.36 | $82.98 | 14512 |
| 2026-03-10 | 84.49 | $83.18 | 15900 |
| 2026-03-09 | 84.62 | $83.34 | 17600 |
| 2026-03-06 | 84.74 | $82.54 | 12339 |
| 2026-03-05 | 84.80 | $84.00 | 57500 |
| 2026-03-04 | 84.84 | $84.43 | 16232 |
| 2026-03-03 | 84.88 | $83.85 | 21400 |
| 2026-03-02 | 84.98 | $84.73 | 17743 |
| 2026-02-27 | 85.00 | $84.81 | 23403 |
| 2026-02-26 | 85.04 | $85.19 | 13803 |
| 2026-02-25 | 85.07 | $85.63 | 15015 |
| 2026-02-24 | 85.09 | $84.97 | 37400 |
| 2026-02-23 | 85.12 | $84.22 | 22200 |
| 2026-02-20 | 85.16 | $85.25 | 12500 |
| 2026-02-19 | 85.17 | $84.63 | 43641 |
| 2026-02-18 | 85.19 | $84.91 | 18838 |
| 2026-02-17 | 85.14 | $84.50 | 17300 |
| 2026-02-13 | 85.20 | $84.35 | 22200 |
| 2026-02-12 | 85.27 | $84.19 | 58428 |
| 2026-02-11 | 85.34 | $85.49 | 12138 |
| 2026-02-10 | 85.36 | $85.58 | 26047 |
| 2026-02-09 | 85.39 | $85.86 | 23444 |
| 2026-02-06 | 85.40 | $85.58 | 17300 |
| 2026-02-05 | 85.39 | $83.78 | 22200 |
| 2026-02-04 | 85.49 | $84.93 | 22800 |
| 2026-02-03 | 85.53 | $85.05 | 27229 |
| 2026-02-02 | 85.54 | $85.86 | 44600 |
| 2026-01-30 | 85.47 | $85.20 | 140316 |
| 2026-01-29 | 85.42 | $85.58 | 14819 |
| 2026-01-28 | 85.39 | $85.86 | 16616 |
| 2026-01-27 | 85.35 | $85.91 | 12430 |
| 2026-01-26 | 85.32 | $85.61 | 25934 |
| 2026-01-23 | 85.30 | $85.10 | 16144 |
| 2026-01-22 | 85.29 | $85.33 | 17247 |
| 2026-01-21 | 85.27 | $85.07 | 30300 |
| 2026-01-20 | 85.24 | $84.01 | 41200 |
| 2026-01-16 | 85.22 | $85.73 | 15043 |
| 2026-01-15 | 85.08 | $85.76 | 22129 |
| 2026-01-14 | 84.98 | $85.44 | 14631 |
| 2026-01-13 | 84.92 | $85.93 | 23034 |
| 2026-01-12 | 84.84 | $86.14 | 14300 |
| 2026-01-09 | 84.80 | $86.05 | 31000 |
| 2026-01-08 | 84.75 | $85.54 | 11800 |
| 2026-01-07 | 84.70 | $85.61 | 14732 |
| 2026-01-06 | 84.64 | $85.89 | 10000 |
| 2026-01-05 | 84.59 | $85.09 | 20900 |
| 2026-01-02 | 84.57 | $84.60 | 20600 |
| 2025-12-31 | 84.57 | $84.24 | 34500 |
| 2025-12-30 | 84.58 | $84.90 | 17312 |
| 2025-12-29 | 84.54 | $85.02 | 123123 |
| 2025-12-26 | 84.52 | $85.26 | 18503 |
| 2025-12-24 | 84.46 | $85.27 | 23300 |
| 2025-12-23 | 84.38 | $84.95 | 29428 |
| 2025-12-22 | 84.28 | $84.94 | 28000 |
| 2025-12-19 | 84.11 | $84.39 | 16700 |
| 2025-12-18 | 83.92 | $83.62 | 13100 |
| 2025-12-17 | 83.84 | $82.96 | 28409 |
| 2025-12-16 | 83.77 | $83.85 | 45800 |
| 2025-12-15 | 83.68 | $84.11 | 21100 |
| 2025-12-12 | 83.63 | $84.35 | 34000 |
| 2025-12-11 | 83.57 | $85.39 | 20100 |
| 2025-12-10 | 83.53 | $85.11 | 13500 |
| 2025-12-09 | 83.49 | $84.46 | 59723 |
| 2025-12-08 | 83.47 | $84.48 | 26208 |
| 2025-12-05 | 83.40 | $84.77 | 21400 |
| 2025-12-04 | 83.31 | $84.65 | 11700 |
| 2025-12-03 | 83.26 | $84.67 | 9519 |
| 2025-12-02 | 83.19 | $84.37 | 12500 |
| 2025-12-01 | 83.19 | $84.12 | 10732 |
| 2025-11-28 | 83.19 | $84.61 | 3900 |
| 2025-11-26 | 83.15 | $84.16 | 26213 |
| 2025-11-25 | 83.16 | $83.69 | 14300 |
| 2025-11-24 | 83.20 | $82.80 | 18636 |
| 2025-11-21 | 83.28 | $81.58 | 15500 |
| 2025-11-20 | 83.38 | $80.63 | 42633 |
| 2025-11-19 | 83.48 | $81.94 | 8447 |
| 2025-11-18 | 83.49 | $81.64 | 16000 |
| 2025-11-17 | 83.55 | $82.14 | 16132 |
| 2025-11-14 | 83.57 | $82.99 | 8141 |
| 2025-11-13 | 83.51 | $83.10 | 8301 |
| 2025-11-12 | 83.42 | $84.62 | 22016 |
| 2025-11-11 | 83.28 | $84.36 | 8441 |
| 2025-11-10 | 83.15 | $84.17 | 19486 |
| 2025-11-07 | 83.02 | $83.04 | 19500 |
| 2025-11-06 | 82.88 | $82.83 | 13824 |
| 2025-11-05 | 82.87 | $83.71 | 7300 |
| 2025-11-04 | 82.83 | $83.36 | 6700 |
| 2025-11-03 | 82.77 | $84.28 | 9800 |
| 2025-10-31 | 82.69 | $84.11 | 18846 |
| 2025-10-30 | 82.61 | $83.87 | 12200 |
| 2025-10-29 | 82.54 | $84.37 | 10400 |
| 2025-10-28 | 82.43 | $84.53 | 15900 |
| 2025-10-27 | 82.30 | $84.40 | 8000 |
| 2025-10-24 | 82.15 | $83.45 | 14400 |
| 2025-10-23 | 82.05 | $82.65 | 10400 |
| 2025-10-22 | 81.96 | $82.16 | 14000 |
| 2025-10-21 | 81.91 | $82.83 | 10300 |
| 2025-10-20 | 81.85 | $82.63 | 15800 |
| 2025-10-17 | 81.83 | $81.76 | 16012 |
| 2025-10-16 | 81.85 | $81.36 | 20240 |
| 2025-10-15 | 81.86 | $81.82 | 22600 |
| 2025-10-14 | 81.83 | $81.59 | 80130 |
| 2025-10-13 | 81.81 | $81.59 | 15900 |
| 2025-10-10 | 81.80 | $80.36 | 23900 |
| 2025-10-09 | 81.84 | $82.53 | 22937 |
| 2025-10-08 | 81.78 | $82.85 | 17300 |
| 2025-10-07 | 81.67 | $82.30 | 26232 |
| 2025-10-06 | 81.58 | $82.68 | 13533 |
| 2025-10-03 | 81.46 | $82.56 | 24930 |
| 2025-10-02 | 81.33 | $82.35 | 63700 |
| 2025-10-01 | 81.22 | $82.24 | 11900 |
| 2025-09-30 | 81.08 | $81.87 | 24138 |
| 2025-09-29 | 80.94 | $81.49 | 22048 |
| 2025-09-26 | 80.85 | $81.30 | 23700 |
| 2025-09-25 | 80.79 | $80.84 | 14329 |
| 2025-09-24 | 80.74 | $81.24 | 17411 |
| 2025-09-23 | 80.66 | $81.69 | 16514 |
| 2025-09-22 | 80.55 | $82.19 | 32110 |
| 2025-09-19 | 80.42 | $82.05 | 32241 |
| 2025-09-18 | 80.24 | $81.71 | 15221 |
| 2025-09-17 | 80.10 | $81.15 | 24213 |
| 2025-09-16 | 79.99 | $81.26 | 22000 |
| 2025-09-15 | 79.90 | $81.40 | 20200 |
| 2025-09-12 | 79.79 | $81.11 | 3122 |
| 2025-09-11 | 79.71 | $81.36 | 8600 |
| 2025-09-10 | 79.62 | $80.65 | 12000 |
| 2025-09-09 | 79.56 | $80.45 | 6100 |
| 2025-09-08 | 79.45 | $80.28 | 9800 |
| 2025-09-05 | 79.36 | $79.98 | 14500 |
| 2025-09-04 | 79.26 | $80.18 | 12300 |
| 2025-09-03 | 79.15 | $79.44 | 14206 |
| 2025-09-02 | 79.06 | $79.07 | 13100 |
| 2025-08-29 | 79.00 | $79.60 | 3947 |
| 2025-08-28 | 78.86 | $80.16 | 11542 |
| 2025-08-27 | 78.76 | $79.92 | 11437 |
| 2025-08-26 | 78.69 | $79.64 | 12031 |
| 2025-08-25 | 78.65 | $79.37 | 11800 |
| 2025-08-22 | 78.63 | $79.70 | 21800 |
| 2025-08-21 | 78.60 | $78.46 | 21000 |
| 2025-08-20 | 78.61 | $78.79 | 33400 |
| 2025-08-19 | 78.60 | $78.97 | 12217 |
| 2025-08-18 | 78.56 | $79.39 | 196808 |
| 2025-08-15 | 78.48 | $79.25 | 288515 |
| 2025-08-14 | 78.40 | $79.51 | 27200 |
| 2025-08-13 | 78.31 | $79.56 | 8704 |
| 2025-08-12 | 78.20 | $79.56 | 11100 |
| 2025-08-11 | 78.07 | $78.23 | 6557 |
| 2025-08-08 | 78.03 | $78.44 | 9900 |
| 2025-08-07 | 77.97 | $78.01 | 21434 |
| 2025-08-06 | 77.95 | $77.98 | 18500 |
| 2025-08-05 | 77.92 | $77.55 | 14100 |
| 2025-08-04 | 77.89 | $77.95 | 16414 |
| 2025-08-01 | 77.85 | $76.83 | 21300 |
| 2025-07-31 | 77.89 | $78.03 | 25240 |
| 2025-07-30 | 77.84 | $78.62 | 52900 |
| 2025-07-29 | 77.74 | $78.76 | 12500 |
| 2025-07-28 | 77.63 | $78.94 | 10400 |
| 2025-07-25 | 77.49 | $79.08 | 15228 |
| 2025-07-24 | 77.32 | $78.71 | 47826 |
| 2025-07-23 | 77.14 | $78.54 | 31925 |
| 2025-07-22 | 76.93 | $78.17 | 20027 |
| 2025-07-21 | 76.73 | $77.78 | 8000 |
| 2025-07-18 | 76.52 | $77.72 | 8600 |
| 2025-07-17 | 76.32 | $77.78 | 14616 |
| 2025-07-16 | 76.12 | $77.25 | 15410 |
| 2025-07-15 | 75.98 | $77.09 | 12500 |
| 2025-07-14 | 75.80 | $77.39 | 10000 |
| 2025-07-11 | 75.66 | $77.24 | 14500 |
| 2025-07-10 | 75.51 | $77.58 | 6523 |
| 2025-07-09 | 75.37 | $77.42 | 6900 |
| 2025-07-08 | 75.21 | $77.00 | 11526 |
| 2025-07-07 | 75.07 | $77.07 | 12035 |
| 2025-07-03 | 74.89 | $77.68 | 8100 |
| 2025-07-02 | 74.69 | $77.03 | 6536 |
| 2025-07-01 | 74.53 | $76.65 | 34020 |
| 2025-06-30 | 74.36 | $76.54 | 11503 |
| 2025-06-27 | 74.18 | $76.11 | 8100 |
| 2025-06-26 | 74.03 | $75.65 | 6711 |
| 2025-06-25 | 73.89 | $75.05 | 17648 |
| 2025-06-24 | 73.79 | $74.48 | 172139 |
| 2025-06-23 | 73.65 | $74.10 | 4210 |
| 2025-06-20 | 73.56 | $73.62 | 11000 |
| 2025-06-18 | 73.49 | $73.74 | 36400 |
| 2025-06-17 | 73.48 | $73.73 | 16400 |
| 2025-06-16 | 73.48 | $74.33 | 3500 |
| 2025-06-13 | 73.45 | $73.56 | 6900 |
| 2025-06-12 | 73.42 | $74.57 | 6513 |
| 2025-06-11 | 73.33 | $74.36 | 8600 |
| 2025-06-10 | 73.25 | $74.63 | 12700 |
| 2025-06-09 | 73.13 | $74.24 | 2505 |
| 2025-06-06 | 72.91 | $74.21 | 6814 |
| 2025-06-05 | 72.70 | $73.42 | 12138 |
| 2025-06-04 | 72.50 | $73.81 | 13600 |
| 2025-06-03 | 72.27 | $73.81 | 18748 |
| 2025-06-02 | 72.06 | $73.25 | 7515 |
| 2025-05-30 | 71.90 | $73.02 | 36329 |
| 2025-05-29 | 71.70 | $73.03 | 12100 |
| 2025-05-28 | 71.48 | $72.80 | 20500 |
| 2025-05-27 | 71.26 | $73.17 | 7700 |
| 2025-05-23 | 71.01 | $71.68 | 18347 |
| 2025-05-22 | 70.82 | $72.18 | 54500 |
| 2025-05-21 | 70.59 | $72.26 | 12900 |
| 2025-05-20 | 70.29 | $73.46 | 26300 |
| 2025-05-19 | 69.87 | $73.82 | 29516 |
| 2025-05-16 | 69.35 | $73.65 | 3531 |
| 2025-05-15 | 68.92 | $73.03 | 64800 |
| 2025-05-14 | 68.51 | $72.80 | 9100 |
| 2025-05-13 | 68.18 | $72.75 | 304341 |
| 2025-05-12 | 67.87 | $72.22 | 11312 |
| 2025-05-09 | 67.55 | $69.87 | 13919 |
| 2025-05-08 | 67.29 | $69.88 | 39500 |
| 2025-05-07 | 67.15 | $69.46 | 12316 |
| 2025-05-06 | 66.73 | $69.16 | 99900 |
| 2025-05-05 | 66.39 | $69.70 | 20000 |
| 2025-05-02 | 66.03 | $70.02 | 10200 |
| 2025-05-01 | 65.85 | $68.98 | 12600 |
| 2025-04-30 | 65.89 | $68.69 | 3500 |
| 2025-04-29 | 65.91 | $68.44 | 7600 |
| 2025-04-28 | 65.94 | $68.06 | 3748 |
| 2025-04-25 | 65.96 | $68.03 | 19400 |
| 2025-04-24 | 66.06 | $67.58 | 28715 |
| 2025-04-23 | 66.20 | $66.23 | 24934 |
| 2025-04-22 | 66.44 | $65.09 | 14200 |
| 2025-04-21 | 66.74 | $63.37 | 7200 |
| 2025-04-17 | 67.07 | $64.94 | 14000 |
| 2025-04-16 | 67.31 | $64.86 | 5940 |
| 2025-04-15 | 67.58 | $66.36 | 21543 |
| 2025-04-14 | 67.73 | $66.44 | 9000 |
| 2025-04-11 | 67.91 | $65.86 | 17100 |
| 2025-04-10 | 68.10 | $64.70 | 6744 |
| 2025-04-09 | 68.26 | $67.09 | 17800 |
| 2025-04-08 | 68.37 | $61.09 | 13000 |
| 2025-04-07 | 68.75 | $62.27 | 35649 |
| 2025-04-04 | 69.11 | $62.46 | 9600 |
| 2025-04-03 | 69.56 | $66.37 | 27436 |
| 2025-04-02 | 69.80 | $69.79 | 20145 |
| 2025-04-01 | 69.94 | $69.17 | 8300 |
| 2025-03-31 | 70.06 | $68.94 | 28300 |
| 2025-03-28 | 70.24 | $68.62 | 7212 |
| 2025-03-27 | 70.49 | $70.04 | 10200 |
| 2025-03-26 | 70.64 | $70.26 | 15000 |
| 2025-03-25 | 70.82 | $71.09 | 11900 |
| 2025-03-24 | 70.96 | $71.08 | 2400 |
| 2025-03-21 | 71.12 | $69.89 | 8000 |
| 2025-03-20 | 71.35 | $69.91 | 10600 |
| 2025-03-19 | 71.66 | $70.12 | 10037 |
| 2025-03-18 | 71.98 | $69.32 | 3803 |
| 2025-03-17 | 72.32 | $70.11 | 15810 |
| 2025-03-14 | 72.62 | $69.58 | 67800 |
| 2025-03-13 | 72.94 | $68.06 | 13700 |
| 2025-03-12 | 73.30 | $69.16 | 14708 |
| 2025-03-11 | 73.62 | $68.83 | 17500 |
| 2025-03-10 | 73.95 | $69.36 | 9924 |
| 2025-03-07 | 74.24 | $71.56 | 10530 |
| 2025-03-06 | 74.45 | $71.10 | 3711 |
| 2025-03-05 | 74.68 | $72.55 | 45836 |
| 2025-03-04 | 74.82 | $71.65 | 14337 |
| 2025-03-03 | 74.98 | $72.44 | 6600 |
| 2025-02-28 | 75.13 | $73.78 | 6600 |
| 2025-02-27 | 75.24 | $72.96 | 7700 |
| 2025-02-26 | 75.36 | $73.84 | 8900 |
| 2025-02-25 | 75.46 | $73.88 | 8900 |
| 2025-02-24 | 75.52 | $74.23 | 5600 |
| 2025-02-21 | 75.63 | $74.65 | 9108 |
| 2025-02-20 | 75.72 | $76.08 | 5500 |
| 2025-02-19 | 75.72 | $76.42 | 6321 |
| 2025-02-18 | 75.69 | $76.24 | 9800 |
| 2025-02-14 | 75.62 | $76.05 | 28400 |
| 2025-02-13 | 75.53 | $76.03 | 8828 |
| 2025-02-12 | 75.44 | $75.22 | 12300 |
| 2025-02-11 | 75.33 | $75.49 | 5200 |
| 2025-02-10 | 75.19 | $75.50 | 12300 |
| 2025-02-07 | 75.05 | $75.12 | 6114 |
| 2025-02-06 | 74.99 | $75.86 | 13500 |
| 2025-02-05 | 74.88 | $75.58 | 11600 |
| 2025-02-04 | 74.83 | $75.30 | 6132 |
| 2025-02-03 | 74.77 | $74.90 | 6500 |
| 2025-01-31 | 74.69 | $75.56 | 12042 |
| 2025-01-30 | 74.58 | $75.87 | 9835 |
| 2025-01-29 | 74.47 | $75.40 | 5800 |
| 2025-01-28 | 74.43 | $75.79 | 28300 |
| 2025-01-27 | 74.41 | $75.10 | 10939 |
| 2025-01-24 | 74.42 | $76.34 | 18325 |
| 2025-01-23 | 74.33 | $76.49 | 6538 |
| 2025-01-22 | 74.21 | $76.20 | 3700 |
| 2025-01-21 | 74.08 | $75.67 | 2400 |
| 2025-01-17 | 73.97 | $74.90 | 4949 |
| 2025-01-16 | 74.02 | $74.21 | 6621 |
| 2025-01-15 | 74.13 | $74.32 | 6600 |
| 2025-01-14 | 74.21 | $72.96 | 4500 |
| 2025-01-13 | 74.36 | $72.81 | 2619 |
| 2025-01-10 | 74.53 | $72.63 | 10400 |
| 2025-01-08 | 74.68 | $73.90 | 9900 |
| 2025-01-07 | 74.79 | $73.70 | 9600 |
| 2025-01-06 | 74.93 | $74.53 | 13613 |
| 2025-01-03 | 75.02 | $74.19 | 13333 |
| 2025-01-02 | 75.13 | $73.17 | 25800 |
| 2024-12-31 | 75.27 | $73.34 | 17220 |
| 2024-12-30 | 75.40 | $73.79 | 27900 |
| 2024-12-27 | 75.49 | $74.47 | 10037 |
| 2024-12-26 | 75.54 | $75.38 | 8625 |
| 2024-12-24 | 75.55 | $75.33 | 4512 |
| 2024-12-23 | 75.55 | $74.55 | 5727 |
| 2024-12-20 | 75.57 | $74.24 | 32500 |
| 2024-12-19 | 75.60 | $73.52 | 3123 |
| 2024-12-18 | 75.62 | $73.51 | 12000 |
| 2024-12-17 | 75.64 | $75.92 | 17800 |
| 2024-12-16 | 75.54 | $76.27 | 4900 |
| 2024-12-13 | 75.36 | $75.92 | 4400 |
| 2024-12-12 | 75.28 | $75.94 | 13013 |
| 2024-12-11 | 75.22 | $76.34 | 5421 |
| 2024-12-10 | 75.15 | $75.67 | 79836 |
| 2024-12-09 | 75.12 | $76.02 | 9700 |
| 2024-12-06 | 75.06 | $76.50 | 39400 |
| 2024-12-05 | 74.97 | $76.24 | 4723 |
| 2024-12-04 | 74.86 | $76.50 | 96939 |
| 2024-12-03 | 74.64 | $75.88 | 3900 |
| 2024-12-02 | 74.40 | $75.91 | 14541 |
| 2024-11-29 | 74.17 | $75.77 | 1400 |
| 2024-11-27 | 73.94 | $75.33 | 27645 |
| 2024-11-26 | 73.79 | $75.65 | 4900 |
| 2024-11-25 | 73.64 | $75.32 | 7500 |
| 2024-11-22 | 73.49 | $75.02 | 6541 |
| 2024-11-21 | 73.35 | $74.80 | 100000 |
| 2024-11-20 | 73.23 | $73.94 | 7225 |
| 2024-11-19 | 73.13 | $73.91 | 10706 |
| 2024-11-18 | 73.07 | $73.95 | 300200 |
| 2024-11-15 | 73.01 | $72.55 | 11700 |
| 2024-11-14 | 73.03 | $74.36 | 18800 |
| 2024-11-13 | 72.95 | $74.78 | 4500 |
| 2024-11-12 | 72.84 | $74.81 | 3808 |
| 2024-11-11 | 72.72 | $75.08 | 2437 |
| 2024-11-08 | 72.61 | $74.93 | 5600 |
| 2024-11-07 | 72.48 | $74.67 | 16100 |
| 2024-11-06 | 72.33 | $74.08 | 5600 |
| 2024-11-05 | 72.22 | $72.01 | 36126 |
| 2024-11-04 | 72.19 | $71.12 | 10800 |
| 2024-11-01 | 72.16 | $71.36 | 10500 |
| 2024-10-31 | 72.16 | $71.04 | 4109 |
| 2024-10-30 | 72.13 | $72.40 | 54200 |
| 2024-10-29 | 72.06 | $72.59 | 7700 |
| 2024-10-28 | 71.97 | $72.47 | 1419 |
| 2024-10-25 | 71.93 | $72.23 | 4711 |
| 2024-10-24 | 71.89 | $72.26 | 3000 |
| 2024-10-23 | 71.85 | $72.05 | 12209 |
| 2024-10-22 | 71.80 | $72.60 | 8300 |
| 2024-10-21 | 71.74 | $72.75 | 1700 |
| 2024-10-18 | 71.65 | $73.00 | 3000 |
| 2024-10-17 | 71.56 | $72.73 | 2900 |
| 2024-10-16 | 71.49 | $72.70 | 2905 |
| 2024-10-15 | 71.35 | $72.31 | 76526 |
| 2024-10-14 | 71.25 | $72.89 | 4900 |
| 2024-10-11 | 71.12 | $72.26 | 11800 |
| 2024-10-10 | 71.01 | $71.76 | 5900 |
| 2024-10-09 | 70.90 | $71.87 | 7918 |
| 2024-10-08 | 70.76 | $71.37 | 10200 |
| 2024-10-07 | 70.61 | $70.59 | 5600 |
| 2024-10-04 | 70.48 | $71.25 | 4210 |
| 2024-10-03 | 70.28 | $70.60 | 5005 |
| 2024-10-02 | 70.16 | $70.86 | 3100 |
| 2024-10-01 | 70.04 | $70.85 | 35420 |
| 2024-09-30 | 69.93 | $71.64 | 3300 |
| 2024-09-27 | 69.86 | $71.36 | 4600 |
| 2024-09-26 | 69.77 | $71.56 | 4000 |
| 2024-09-25 | 69.67 | $71.11 | 3849 |
| 2024-09-24 | 69.61 | $71.25 | 4611 |
| 2024-09-23 | 69.54 | $71.09 | 9914 |
| 2024-09-20 | 69.49 | $71.10 | 2300 |
| 2024-09-19 | 69.39 | $71.31 | 7400 |
| 2024-09-18 | 69.31 | $70.05 | 2221 |
| 2024-09-17 | 69.29 | $70.21 | 3800 |
| 2024-09-16 | 69.25 | $70.22 | 6500 |
| 2024-09-13 | 69.19 | $70.12 | 12900 |
| 2024-09-12 | 69.11 | $69.59 | 11346 |
| 2024-09-11 | 69.02 | $69.15 | 7720 |
| 2024-09-10 | 68.93 | $68.32 | 6046 |
| 2024-09-09 | 68.82 | $67.92 | 4400 |
| 2024-09-06 | 68.73 | $67.19 | 8300 |
| 2024-09-05 | 68.67 | $68.28 | 87138 |
| 2024-09-04 | 68.47 | $68.56 | 6200 |
| 2024-09-03 | 68.29 | $68.61 | 23931 |
| 2024-08-30 | 68.07 | $70.22 | 5226 |
| 2024-08-29 | 67.87 | $69.49 | 18600 |
| 2024-08-28 | 67.78 | $69.55 | 28529 |
| 2024-08-27 | 67.74 | $69.93 | 5400 |
| 2024-08-26 | 67.64 | $69.79 | 60200 |
| 2024-08-23 | 67.56 | $70.11 | 19600 |
| 2024-08-22 | 67.45 | $69.12 | 12115 |
| 2024-08-21 | 67.37 | $69.84 | 2602 |
| 2024-08-20 | 67.25 | $69.52 | 3503 |
| 2024-08-19 | 67.24 | $69.53 | 5627 |
| 2024-08-16 | 67.23 | $68.90 | 38700 |
| 2024-08-15 | 67.22 | $68.67 | 51843 |
| 2024-08-14 | 67.24 | $67.64 | 7712 |
| 2024-08-13 | 67.34 | $67.35 | 10100 |
| 2024-08-12 | 67.51 | $66.14 | 22228 |
| 2024-08-09 | 67.71 | $66.19 | 12400 |
| 2024-08-08 | 67.90 | $65.89 | 2600 |
| 2024-08-07 | 68.08 | $64.37 | 8920 |
| 2024-08-06 | 68.35 | $64.98 | 157000 |
| 2024-08-05 | 68.56 | $64.23 | 15600 |
| 2024-08-02 | 68.81 | $66.16 | 11401 |
| 2024-08-01 | 68.95 | $67.61 | 12700 |
| 2024-07-31 | 69.01 | $68.82 | 3200 |
| 2024-07-30 | 68.99 | $67.84 | 79830 |
| 2024-07-29 | 68.99 | $68.30 | 2500 |
| 2024-07-26 | 68.97 | $67.97 | 1500 |
| 2024-07-25 | 68.97 | $67.39 | 12834 |
| 2024-07-24 | 69.00 | $67.57 | 10600 |
| 2024-07-23 | 69.01 | $69.27 | 9949 |
| 2024-07-22 | 68.93 | $69.40 | 8400 |
| 2024-07-19 | 68.87 | $68.53 | 18538 |
| 2024-07-18 | 68.85 | $69.07 | 88529 |
| 2024-07-17 | 68.81 | $69.72 | 4200 |
| 2024-07-16 | 68.73 | $70.78 | 3400 |
| 2024-07-15 | 68.57 | $70.12 | 4630 |
| 2024-07-12 | 68.45 | $69.94 | 1400 |
| 2024-07-11 | 68.33 | $69.46 | 7001 |
| 2024-07-10 | 68.19 | $69.87 | 54200 |
| 2024-07-09 | 68.03 | $69.17 | 9515 |
| 2024-07-08 | 67.89 | $69.14 | 1218 |
| 2024-07-05 | 67.76 | $69.03 | 2700 |
| 2024-07-03 | 67.63 | $68.72 | 6027 |
| 2024-07-02 | 67.49 | $68.41 | 2405 |
| 2024-07-01 | 67.35 | $67.98 | 9700 |
| 2024-06-28 | 67.24 | $67.86 | 2500 |
| 2024-06-27 | 67.11 | $67.99 | 12700 |
| 2024-06-26 | 66.99 | $67.92 | 10603 |
| 2024-06-25 | 66.90 | $67.78 | 8200 |
| 2024-06-24 | 66.83 | $67.75 | 1620 |
| 2024-06-21 | 66.73 | $68.07 | 3542 |
| 2024-06-20 | 66.64 | $68.13 | 4900 |
| 2024-06-18 | 66.56 | $68.38 | 75000 |
| 2024-06-17 | 66.46 | $68.15 | 5100 |
| 2024-06-14 | 66.36 | $67.61 | 5644 |
| 2024-06-13 | 66.29 | $67.62 | 56100 |
| 2024-06-12 | 66.23 | $67.46 | 3636 |
| 2024-06-11 | 66.13 | $66.75 | 3000 |
| 2024-06-10 | 66.05 | $66.61 | 5345 |
| 2024-06-07 | 65.98 | $66.41 | 8705 |
| 2024-06-06 | 65.91 | $66.50 | 7800 |
| 2024-06-05 | 65.82 | $66.59 | 2618 |
| 2024-06-04 | 65.73 | $65.78 | 2600 |
| 2024-06-03 | 65.67 | $65.73 | 10300 |
| 2024-05-31 | 65.58 | $65.64 | 1925 |
| 2024-05-30 | 65.45 | $65.29 | 2126 |
| 2024-05-29 | 65.32 | $65.69 | 6810 |
| 2024-05-28 | 65.18 | $66.14 | 5300 |
| 2024-05-24 | 65.06 | $66.25 | 2205 |
| 2024-05-23 | 64.93 | $65.80 | 6500 |
| 2024-05-22 | 64.78 | $66.36 | 24000 |
| 2024-05-21 | 64.61 | $66.51 | 1649 |
| 2024-05-20 | 64.43 | $66.32 | 9400 |
| 2024-05-17 | 64.22 | $66.16 | 9514 |
| 2024-05-16 | 64.00 | $66.22 | 57735 |
| 2024-05-15 | 63.80 | $66.35 | 2800 |
| 2024-05-14 | 63.60 | $65.54 | 6500 |
| 2024-05-13 | 63.46 | $65.12 | 2700 |
| 2024-05-10 | 63.35 | $65.15 | 6700 |
| 2024-05-09 | 63.27 | $65.03 | 23900 |
| 2024-05-08 | 63.26 | $64.72 | 52935 |
| 2024-05-07 | 63.23 | $64.73 | 14200 |
| 2024-05-06 | 63.23 | $64.63 | 33300 |
| 2024-05-03 | 63.23 | $63.94 | 11500 |
| 2024-05-02 | 63.27 | $63.10 | 158700 |
| 2024-05-01 | 63.32 | $62.58 | 27200 |
| 2024-04-30 | 63.43 | $62.86 | 743 |
| 2024-04-29 | 63.52 | $63.76 | 1817 |
| 2024-04-26 | 63.60 | $63.66 | 63800 |
| 2024-04-25 | 63.70 | $62.83 | 7300 |
| 2024-04-24 | 63.84 | $63.04 | 1301 |
| 2024-04-23 | 63.93 | $62.92 | 3604 |
| 2024-04-22 | 64.04 | $62.15 | 4900 |
| 2024-04-19 | 64.19 | $61.64 | 4140 |
| 2024-04-18 | 64.38 | $62.16 | 2912 |
| 2024-04-17 | 64.52 | $62.41 | 54900 |
| 2024-04-16 | 64.64 | $62.80 | 5000 |
| 2024-04-15 | 64.70 | $62.90 | 2400 |
| 2024-04-12 | 64.75 | $63.62 | 4131 |
| 2024-04-11 | 64.79 | $64.65 | 2400 |
| 2024-04-10 | 64.78 | $64.14 | 17100 |
| 2024-04-09 | 64.81 | $64.72 | 3200 |
| 2024-04-08 | 64.77 | $64.72 | 2832 |
| 2024-04-05 | 64.74 | $64.67 | 10900 |
| 2024-04-04 | 64.73 | $64.08 | 5611 |
| 2024-04-03 | 64.72 | $64.82 | 35400 |
| 2024-04-02 | 64.65 | $64.77 | 11400 |
| 2024-04-01 | 64.62 | $65.39 | 21016 |
| 2024-03-28 | 64.57 | $65.63 | 113239 |
| 2024-03-27 | 64.48 | $65.48 | 4435 |
| 2024-03-26 | 64.37 | $64.97 | 4622 |
| 2024-03-25 | 64.30 | $65.05 | 7200 |
| 2024-03-22 | 64.21 | $65.27 | 3635 |
| 2024-03-21 | 64.13 | $65.39 | 1000 |
| 2024-03-20 | 64.03 | $65.01 | 6200 |
| 2024-03-19 | 63.89 | $64.70 | 13331 |
| 2024-03-18 | 63.76 | $64.11 | 15200 |
| 2024-03-15 | 63.68 | $63.87 | 16409 |
| 2024-03-14 | 63.64 | $64.27 | 6620 |
| 2024-03-13 | 63.55 | $64.52 | 26300 |
| 2024-03-12 | 63.41 | $64.67 | 8931 |
| 2024-03-11 | 63.32 | $63.98 | 7726 |
| 2024-03-08 | 63.27 | $64.07 | 16423 |
| 2024-03-07 | 63.18 | $64.49 | 45400 |
| 2024-03-06 | 63.07 | $63.86 | 2413 |
| 2024-03-05 | 62.96 | $63.51 | 8907 |
| 2024-03-04 | 62.87 | $64.23 | 19200 |
| 2024-03-01 | 62.75 | $64.26 | 32030 |
| 2024-02-29 | 62.61 | $63.80 | 40626 |
| 2024-02-28 | 62.45 | $63.35 | 23400 |
| 2024-02-27 | 62.36 | $63.53 | 12931 |
| 2024-02-26 | 62.27 | $63.39 | 1821 |
| 2024-02-23 | 62.16 | $63.58 | 3523 |
| 2024-02-22 | 62.04 | $63.48 | 800 |
| 2024-02-21 | 61.91 | $62.15 | 5826 |
| 2024-02-20 | 61.85 | $62.09 | 10200 |
| 2024-02-16 | 61.79 | $62.59 | 6800 |
| 2024-02-15 | 61.69 | $62.88 | 2427 |
| 2024-02-14 | 61.54 | $62.54 | 2703 |
| 2024-02-13 | 61.37 | $61.84 | 5400 |
| 2024-02-12 | 61.26 | $62.81 | 1341 |
| 2024-02-09 | 61.11 | $62.85 | 4641 |
| 2024-02-08 | 60.95 | $62.38 | 1418 |
| 2024-02-07 | 60.82 | $62.25 | 2200 |
| 2024-02-06 | 60.68 | $61.76 | 2806 |
| 2024-02-05 | 60.56 | $61.69 | 5335 |
| 2024-02-02 | 60.41 | $61.87 | 6028 |
| 2024-02-01 | 60.24 | $61.31 | 4437 |
| 2024-01-31 | 60.10 | $60.65 | 4519 |
| 2024-01-30 | 60.03 | $61.65 | 5400 |
| 2024-01-29 | 59.93 | $61.68 | 3224 |
| 2024-01-26 | 59.85 | $61.15 | 2115 |
| 2024-01-25 | 59.78 | $61.18 | 8700 |
| 2024-01-24 | 59.71 | $60.94 | 1900 |
| 2024-01-23 | 59.64 | $60.98 | 12100 |
| 2024-01-22 | 59.56 | $60.83 | 1422 |
| 2024-01-19 | 59.46 | $60.56 | 4942 |
| 2024-01-18 | 59.41 | $59.80 | 1000 |
| 2024-01-17 | 59.39 | $59.28 | 2415 |
| 2024-01-16 | 59.39 | $59.59 | 8936 |
| 2024-01-12 | 59.37 | $59.71 | 2646 |
| 2024-01-11 | 59.34 | $59.74 | 1300 |
| 2024-01-10 | 59.25 | $59.73 | 4100 |
| 2024-01-09 | 59.16 | $59.42 | 2100 |
| 2024-01-08 | 59.06 | $59.48 | 2700 |
| 2024-01-05 | 58.96 | $58.56 | 3400 |
| 2024-01-04 | 58.87 | $58.47 | 4636 |
| 2024-01-03 | 58.79 | $58.61 | 29941 |
| 2024-01-02 | 58.72 | $59.28 | 7500 |
| 2023-12-29 | 58.62 | $59.70 | 4535 |
| 2023-12-28 | 58.47 | $59.92 | 4326 |
| 2023-12-27 | 58.31 | $59.86 | 25748 |
| 2023-12-26 | 58.14 | $59.75 | 7419 |
| 2023-12-22 | 57.98 | $59.51 | 3800 |
| 2023-12-21 | 57.83 | $59.39 | 7200 |
| 2023-12-20 | 57.69 | $58.80 | 9700 |
| 2023-12-19 | 57.56 | $59.61 | 824 |
| 2023-12-18 | 57.40 | $59.29 | 137 |
| 2023-12-15 | 57.24 | $59.30 | 4300 |
| 2023-12-14 | 57.07 | $59.34 | 8600 |
| 2023-12-13 | 56.90 | $58.95 | 4700 |
| 2023-12-12 | 56.74 | $58.08 | 1241 |
| 2023-12-11 | 56.56 | $57.83 | 2014 |
| 2023-12-08 | 56.40 | $57.55 | 2700 |
| 2023-12-07 | 56.21 | $57.32 | 1409 |
| 2023-12-06 | 56.05 | $56.81 | 2600 |
| 2023-12-05 | 55.92 | $56.96 | 1800 |
| 2023-12-04 | 55.77 | $57.05 | 13415 |
| 2023-12-01 | 55.61 | $57.28 | 5800 |
| 2023-11-30 | 55.40 | $56.84 | 9100 |
| 2023-11-29 | 55.17 | $56.62 | 5600 |
| 2023-11-28 | 54.92 | $56.51 | 3000 |
| 2023-11-27 | 54.66 | $56.50 | 7611 |
| 2023-11-24 | 54.37 | $56.59 | 2922 |
| 2023-11-22 | 54.09 | $56.56 | 145 |
| 2023-11-21 | 53.83 | $56.29 | 3808 |
| 2023-11-20 | 53.64 | $56.40 | 300 |
| 2023-11-17 | 53.41 | $56.01 | 1601 |
| 2023-11-16 | 53.21 | $55.89 | 200 |
| 2023-11-15 | 53.05 | $55.90 | 1500 |
| 2023-11-14 | 52.92 | $55.74 | 1300 |
| 2023-11-13 | 52.83 | $54.55 | 1800 |
| 2023-11-10 | 52.80 | $54.60 | 2301 |
| 2023-11-09 | 52.74 | $53.74 | 5145 |
| 2023-11-08 | 52.74 | $54.23 | 6700 |
| 2023-11-07 | 52.74 | $54.15 | 1400 |
| 2023-11-06 | 52.73 | $53.89 | 900 |
| 2023-11-03 | 52.71 | $53.84 | 2000 |
| 2023-11-02 | 52.69 | $53.19 | 6116 |
| 2023-11-01 | 52.67 | $52.20 | 3640 |
| 2023-10-31 | 52.71 | $51.64 | 800 |
| 2023-10-30 | 52.74 | $51.31 | 13709 |
| 2023-10-27 | 52.82 | $50.65 | 5400 |
| 2023-10-26 | 52.95 | $50.97 | 3125 |
| 2023-10-25 | 53.07 | $51.50 | 2509 |
| 2023-10-24 | 53.13 | $52.32 | 9700 |
| 2023-10-23 | 53.16 | $51.91 | 943 |
| 2023-10-20 | 53.25 | $52.01 | 2409 |
| 2023-10-19 | 53.32 | $52.72 | 318 |
| 2023-10-18 | 53.36 | $53.18 | 200 |
| 2023-10-17 | 53.43 | $54.02 | 1900 |
| 2023-10-16 | 53.48 | $53.99 | 2400 |
| 2023-10-13 | 53.53 | $53.34 | 4000 |
| 2023-10-12 | 53.63 | $53.74 | 3213 |
| 2023-10-11 | 53.74 | $54.18 | 400 |
| 2023-10-10 | 53.81 | $53.96 | 5200 |
| 2023-10-09 | 53.88 | $53.61 | 2700 |
| 2023-10-06 | 54.00 | $53.41 | 10900 |
| 2023-10-05 | 54.10 | $52.76 | 800 |
| 2023-10-04 | 54.23 | $52.88 | 5100 |
| 2023-10-03 | 54.37 | $52.27 | 5000 |
| 2023-10-02 | 54.56 | $53.07 | 8222 |
| 2023-09-29 | 54.72 | $53.21 | 2733 |
| 2023-09-28 | 54.88 | $53.29 | 5200 |
| 2023-09-27 | 55.03 | $52.82 | 2433 |
| 2023-09-26 | 55.19 | $52.82 | 2500 |
| 2023-09-25 | 55.30 | $53.66 | 14900 |
| 2023-09-22 | 55.36 | $53.44 | 6230 |
| 2023-09-21 | 55.41 | $53.58 | 800 |
| 2023-09-20 | 55.49 | $54.49 | 1400 |
| 2023-09-19 | 55.50 | $55.02 | 3937 |
| 2023-09-18 | 55.48 | $55.11 | 10000 |
| 2023-09-15 | 55.44 | $55.27 | 9405 |
| 2023-09-14 | 55.39 | $55.95 | 3437 |
| 2023-09-13 | 55.33 | $55.52 | 42600 |
| 2023-09-12 | 55.32 | $55.51 | 2729 |
| 2023-09-11 | 55.33 | $55.88 | 10500 |
| 2023-09-08 | 55.31 | $55.46 | 3131 |
| 2023-09-07 | 55.31 | $55.43 | 944 |
| 2023-09-06 | 55.32 | $55.65 | 6400 |
| 2023-09-05 | 55.33 | $56.02 | 14100 |
| 2023-09-01 | 55.35 | $56.35 | 3338 |
| 2023-08-31 | 55.32 | $56.29 | 8647 |
| 2023-08-30 | 55.31 | $56.25 | 6736 |
| 2023-08-29 | 55.31 | $56.04 | 3527 |
| 2023-08-28 | 55.37 | $55.15 | 2600 |
| 2023-08-25 | 55.47 | $54.81 | 5515 |
| 2023-08-24 | 55.59 | $54.46 | 6341 |
| 2023-08-23 | 55.69 | $55.19 | 4345 |
| 2023-08-22 | 55.78 | $54.55 | 5200 |
| 2023-08-21 | 55.91 | $54.70 | 33312 |
| 2023-08-18 | 56.01 | $54.26 | 304 |
| 2023-08-17 | 56.14 | $54.35 | 31700 |
| 2023-08-16 | 56.26 | $54.81 | 900 |
| 2023-08-15 | 56.38 | $55.21 | 500 |
| 2023-08-14 | 56.47 | $55.75 | 2100 |
| 2023-08-11 | 56.52 | $55.42 | 6200 |
| 2023-08-10 | 56.56 | $55.55 | 7500 |
| 2023-08-09 | 56.60 | $55.54 | 3034 |
| 2023-08-08 | 56.62 | $55.98 | 1645 |
| 2023-08-07 | 56.59 | $56.24 | 16219 |
| 2023-08-04 | 56.53 | $55.78 | 10300 |
| 2023-08-03 | 56.48 | $56.14 | 9100 |
| 2023-08-02 | 56.42 | $56.30 | 7800 |
| 2023-08-01 | 56.38 | $57.11 | 5606 |
| 2023-07-31 | 56.30 | $57.27 | 20007 |
| 2023-07-28 | 56.21 | $57.15 | 42106 |
| 2023-07-27 | 56.10 | $56.52 | 8518 |
| 2023-07-26 | 56.00 | $57.00 | 9204 |
| 2023-07-25 | 55.88 | $57.03 | 8711 |
| 2023-07-24 | 55.73 | $56.87 | 1604 |
| 2023-07-21 | 55.59 | $56.75 | 3033 |
| 2023-07-20 | 55.48 | $56.71 | 6742 |
| 2023-07-19 | 55.37 | $57.24 | 6500 |
| 2023-07-18 | 55.24 | $57.09 | 2200 |
| 2023-07-17 | 55.15 | $56.61 | 7900 |
| 2023-07-14 | 55.08 | $56.31 | 9146 |
| 2023-07-13 | 55.00 | $56.42 | 10844 |
| 2023-07-12 | 54.90 | $55.82 | 24600 |
| 2023-07-11 | 54.82 | $55.43 | 12000 |
| 2023-07-10 | 54.73 | $55.01 | 301700 |
| 2023-07-07 | 54.65 | $54.85 | 6006 |
| 2023-07-06 | 54.57 | $54.96 | 12921 |
| 2023-07-05 | 54.49 | $55.41 | 59600 |
| 2023-07-03 | 54.39 | $55.58 | 215 |
| 2023-06-30 | 54.27 | $55.52 | 12118 |
| 2023-06-29 | 54.13 | $54.82 | 7136 |
| 2023-06-28 | 53.99 | $54.61 | 41500 |
| 2023-06-27 | 53.87 | $54.59 | 4612 |
| 2023-06-26 | 53.76 | $53.95 | 29541 |
| 2023-06-23 | 53.64 | $54.17 | 8400 |
| 2023-06-22 | 53.49 | $54.58 | 5800 |
| 2023-06-21 | 53.34 | $54.35 | 621 |
| 2023-06-20 | 53.23 | $54.78 | 2200 |
| 2023-06-16 | 53.10 | $55.14 | 13200 |
| 2023-06-15 | 52.95 | $55.34 | 900 |
| 2023-06-14 | 52.77 | $54.61 | 5448 |
| 2023-06-13 | 52.59 | $54.57 | 8700 |
| 2023-06-12 | 52.43 | $54.12 | 7800 |
| 2023-06-09 | 52.28 | $53.56 | 4300 |
| 2023-06-08 | 52.16 | $53.52 | 10027 |
| 2023-06-07 | 52.05 | $53.19 | 220044 |
| 2023-06-06 | 51.94 | $53.46 | 14900 |
| 2023-06-05 | 51.83 | $53.25 | 10525 |
| 2023-06-02 | 51.73 | $53.36 | 800 |
| 2023-06-01 | 51.58 | $52.53 | 204200 |
| 2023-05-31 | 51.48 | $52.03 | 62947 |
| 2023-05-30 | 51.43 | $52.33 | 4800 |
| 2023-05-26 | 51.39 | $52.36 | 532 |
| 2023-05-25 | 51.35 | $51.60 | 200 |
| 2023-05-24 | 51.32 | $51.11 | 23200 |
| 2023-05-23 | 51.27 | $51.56 | 10648 |
| 2023-05-22 | 51.21 | $52.20 | 5442 |
| 2023-05-19 | 51.16 | $52.12 | 1210 |
| 2023-05-18 | 51.12 | $52.24 | 7500 |
| 2023-05-17 | 51.06 | $51.68 | 8623 |
| 2023-05-16 | 51.05 | $51.03 | 15244 |
| 2023-05-15 | 51.07 | $51.32 | 2640 |
| 2023-05-12 | 51.07 | $51.14 | 6104 |
| 2023-05-11 | 51.07 | $51.23 | 8604 |
| 2023-05-10 | 51.07 | $51.28 | 22600 |
| 2023-05-09 | 51.03 | $51.02 | 523 |
| 2023-05-08 | 51.02 | $51.27 | 100 |
| 2023-05-05 | 50.99 | $51.22 | 400 |
| 2023-05-04 | 50.96 | $50.26 | 4200 |
| 2023-05-03 | 50.97 | $50.68 | 5900 |
| 2023-05-02 | 50.98 | $50.97 | 14436 |
| 2023-05-01 | 50.99 | $51.52 | 6531 |
| 2023-04-28 | 50.97 | $51.47 | 4200 |
| 2023-04-27 | 50.92 | $51.06 | 4410 |
| 2023-04-26 | 50.87 | $50.19 | 100 |
| 2023-04-25 | 50.83 | $50.33 | 8900 |
| 2023-04-24 | 50.78 | $51.19 | 331 |
| 2023-04-21 | 50.69 | $51.23 | 1241 |
| 2023-04-20 | 50.59 | $51.13 | 1200 |
| 2023-04-19 | 50.49 | $51.43 | 100 |
| 2023-04-18 | 50.41 | $51.42 | 3313 |
| 2023-04-17 | 50.29 | $51.34 | 703 |
| 2023-04-14 | 50.16 | $51.13 | 500 |
| 2023-04-13 | 50.07 | $51.21 | 100 |
| 2023-04-12 | 49.92 | $50.51 | 300 |
| 2023-04-11 | 49.83 | $50.78 | 24800 |
| 2023-04-10 | 49.68 | $50.73 | 119 |
| 2023-04-06 | 49.54 | $50.67 | 100 |
| 2023-04-05 | 49.45 | $50.50 | 8531 |
| 2023-04-04 | 49.42 | $50.79 | 555600 |
| 2023-04-03 | 49.37 | $51.17 | 1838 |
| 2023-03-31 | 49.34 | $51.14 | 1100 |
| 2023-03-30 | 49.32 | $50.37 | 1917 |
| 2023-03-29 | 49.29 | $50.09 | 50900 |
| 2023-03-28 | 49.26 | $49.35 | 2200 |
| 2023-03-27 | 49.28 | $49.47 | 1222 |
| 2023-03-24 | 49.30 | $49.31 | 500100 |
| 2023-03-23 | 49.31 | $49.21 | 805 |
| 2023-03-22 | 49.36 | $49.10 | 1300 |
| 2023-03-21 | 49.40 | $49.81 | 1309 |
| 2023-03-20 | 49.42 | $49.10 | 515 |
| 2023-03-17 | 49.52 | $48.74 | 150015 |
| 2023-03-16 | 49.64 | $49.28 | 400100 |
| 2023-03-15 | 49.77 | $48.28 | 700 |
| 2023-03-14 | 49.94 | $48.67 | 3040 |
| 2023-03-13 | 50.08 | $47.75 | 600 |
| 2023-03-10 | 50.24 | $48.01 | 5947 |
| 2023-03-09 | 50.39 | $48.93 | 7400 |
| 2023-03-08 | 50.51 | $49.89 | 307900 |
| 2023-03-07 | 50.62 | $49.81 | 3900 |
| 2023-03-06 | 50.70 | $50.57 | 720 |
| 2023-03-03 | 50.76 | $50.62 | 1600 |
| 2023-03-02 | 50.85 | $49.80 | 5500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
93.62
2026-07-23
Close Price
$92.61
Vol: 48600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.41
Average
69.76
Maximum
93.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 93.62 | $92.61 | 48600 |
| 2026-07-22 | 93.73 | $93.74 | 14339 |
| 2026-07-21 | 93.72 | $93.79 | 19324 |
| 2026-07-20 | 93.72 | $92.92 | 16221 |
| 2026-07-17 | 93.80 | $93.23 | 375430 |
| 2026-07-16 | 93.86 | $94.03 | 13633 |
| 2026-07-15 | 93.84 | $94.44 | 11000 |
| 2026-07-14 | 93.78 | $94.27 | 8040 |
| 2026-07-13 | 93.73 | $93.91 | 12000 |
| 2026-07-10 | 93.71 | $94.66 | 9140 |
| 2026-07-09 | 93.61 | $94.38 | 12400 |
| 2026-07-08 | 93.53 | $93.61 | 10608 |
| 2026-07-07 | 93.52 | $93.83 | 8419 |
| 2026-07-06 | 93.49 | $94.51 | 7400 |
| 2026-07-02 | 93.38 | $93.91 | 13012 |
| 2026-07-01 | 93.32 | $94.02 | 61400 |
| 2026-06-30 | 93.25 | $94.47 | 10300 |
| 2026-06-29 | 93.12 | $93.71 | 18546 |
| 2026-06-26 | 93.06 | $92.68 | 24849 |
| 2026-06-25 | 93.10 | $92.92 | 34700 |
| 2026-06-24 | 93.12 | $92.56 | 6312 |
| 2026-06-23 | 93.18 | $92.65 | 17100 |
| 2026-06-22 | 93.24 | $93.98 | 24610 |
| 2026-06-18 | 93.16 | $94.49 | 46500 |
| 2026-06-17 | 93.02 | $93.23 | 25200 |
| 2026-06-16 | 93.00 | $94.34 | 25342 |
| 2026-06-15 | 92.85 | $94.92 | 16101 |
| 2026-06-12 | 92.64 | $93.28 | 13434 |
| 2026-06-11 | 92.57 | $92.79 | 35638 |
| 2026-06-10 | 92.54 | $91.11 | 18734 |
| 2026-06-09 | 92.70 | $92.48 | 16300 |
| 2026-06-08 | 92.72 | $92.62 | 98639 |
| 2026-06-05 | 92.73 | $92.50 | 11900 |
| 2026-06-04 | 92.75 | $94.86 | 20120 |
| 2026-06-03 | 92.53 | $94.45 | 9818 |
| 2026-06-02 | 92.33 | $95.14 | 9325 |
| 2026-06-01 | 92.03 | $94.84 | 19700 |
| 2026-05-29 | 91.74 | $94.39 | 7237 |
| 2026-05-28 | 91.46 | $94.10 | 12524 |
| 2026-05-27 | 91.18 | $93.54 | 20500 |
| 2026-05-26 | 90.93 | $93.56 | 10700 |
| 2026-05-22 | 90.66 | $92.68 | 20239 |
| 2026-05-21 | 90.44 | $92.32 | 17400 |
| 2026-05-20 | 90.24 | $91.99 | 6300 |
| 2026-05-19 | 90.06 | $90.76 | 14000 |
| 2026-05-18 | 89.99 | $91.41 | 14335 |
| 2026-05-15 | 89.84 | $91.59 | 8700 |
| 2026-05-14 | 89.65 | $92.74 | 43030 |
| 2026-05-13 | 89.33 | $91.88 | 48347 |
| 2026-05-12 | 89.06 | $91.65 | 187010 |
| 2026-05-11 | 88.79 | $91.81 | 25322 |
| 2026-05-08 | 88.47 | $91.82 | 41436 |
| 2026-05-07 | 88.12 | $91.22 | 24000 |
| 2026-05-06 | 87.79 | $91.76 | 168000 |
| 2026-05-05 | 87.37 | $90.21 | 13900 |
| 2026-05-04 | 87.07 | $89.20 | 8400 |
| 2026-05-01 | 86.85 | $89.66 | 16236 |
| 2026-04-30 | 86.55 | $89.43 | 9021 |
| 2026-04-29 | 86.25 | $88.28 | 24300 |
| 2026-04-28 | 86.04 | $88.24 | 17540 |
| 2026-04-27 | 85.80 | $88.81 | 24438 |
| 2026-04-24 | 85.49 | $88.78 | 18500 |
| 2026-04-23 | 85.14 | $88.11 | 24236 |
| 2026-04-22 | 84.83 | $88.33 | 13700 |
| 2026-04-21 | 84.46 | $87.53 | 8600 |
| 2026-04-20 | 84.14 | $88.01 | 26900 |
| 2026-04-17 | 83.73 | $88.04 | 16000 |
| 2026-04-16 | 83.27 | $86.79 | 22100 |
| 2026-04-15 | 82.90 | $86.59 | 15229 |
| 2026-04-14 | 82.52 | $86.04 | 11644 |
| 2026-04-13 | 82.15 | $85.10 | 19000 |
| 2026-04-10 | 81.83 | $84.11 | 11722 |
| 2026-04-09 | 81.59 | $84.33 | 37209 |
| 2026-04-08 | 81.31 | $83.71 | 7400 |
| 2026-04-07 | 81.05 | $81.30 | 9107 |
| 2026-04-06 | 81.03 | $81.24 | 7100 |
| 2026-04-02 | 81.01 | $80.89 | 11247 |
| 2026-04-01 | 81.02 | $80.76 | 17135 |
| 2026-03-31 | 81.04 | $80.06 | 32027 |
| 2026-03-30 | 81.15 | $77.70 | 64900 |
| 2026-03-27 | 81.51 | $78.05 | 89500 |
| 2026-03-26 | 81.88 | $79.49 | 36500 |
| 2026-03-25 | 82.13 | $80.76 | 6138 |
| 2026-03-24 | 82.27 | $80.28 | 157322 |
| 2026-03-23 | 82.48 | $80.68 | 19100 |
| 2026-03-20 | 82.67 | $79.85 | 12541 |
| 2026-03-19 | 82.97 | $80.98 | 92200 |
| 2026-03-18 | 83.18 | $81.19 | 15500 |
| 2026-03-17 | 83.39 | $82.30 | 19946 |
| 2026-03-16 | 83.50 | $81.93 | 18541 |
| 2026-03-13 | 83.66 | $81.09 | 18014 |
| 2026-03-12 | 83.94 | $81.56 | 19400 |
| 2026-03-11 | 84.19 | $82.98 | 14512 |
| 2026-03-10 | 84.31 | $83.18 | 15900 |
| 2026-03-09 | 84.43 | $83.34 | 17600 |
| 2026-03-06 | 84.55 | $82.54 | 12339 |
| 2026-03-05 | 84.76 | $84.00 | 57500 |
| 2026-03-04 | 84.84 | $84.43 | 16232 |
| 2026-03-03 | 84.88 | $83.85 | 21400 |
| 2026-03-02 | 84.99 | $84.73 | 17743 |
| 2026-02-27 | 85.02 | $84.81 | 23403 |
| 2026-02-26 | 85.04 | $85.19 | 13803 |
| 2026-02-25 | 85.02 | $85.63 | 15015 |
| 2026-02-24 | 84.96 | $84.97 | 37400 |
| 2026-02-23 | 84.96 | $84.22 | 22200 |
| 2026-02-20 | 85.03 | $85.25 | 12500 |
| 2026-02-19 | 85.01 | $84.63 | 43641 |
| 2026-02-18 | 85.05 | $84.91 | 18838 |
| 2026-02-17 | 85.07 | $84.50 | 17300 |
| 2026-02-13 | 85.13 | $84.35 | 22200 |
| 2026-02-12 | 85.21 | $84.19 | 58428 |
| 2026-02-11 | 85.31 | $85.49 | 12138 |
| 2026-02-10 | 85.30 | $85.58 | 26047 |
| 2026-02-09 | 85.27 | $85.86 | 23444 |
| 2026-02-06 | 85.20 | $85.58 | 17300 |
| 2026-02-05 | 85.16 | $83.78 | 22200 |
| 2026-02-04 | 85.31 | $84.93 | 22800 |
| 2026-02-03 | 85.35 | $85.05 | 27229 |
| 2026-02-02 | 85.38 | $85.86 | 44600 |
| 2026-01-30 | 85.33 | $85.20 | 140316 |
| 2026-01-29 | 85.35 | $85.58 | 14819 |
| 2026-01-28 | 85.32 | $85.86 | 16616 |
| 2026-01-27 | 85.26 | $85.91 | 12430 |
| 2026-01-26 | 85.20 | $85.61 | 25934 |
| 2026-01-23 | 85.15 | $85.10 | 16144 |
| 2026-01-22 | 85.16 | $85.33 | 17247 |
| 2026-01-21 | 85.14 | $85.07 | 30300 |
| 2026-01-20 | 85.15 | $84.01 | 41200 |
| 2026-01-16 | 85.27 | $85.73 | 15043 |
| 2026-01-15 | 85.22 | $85.76 | 22129 |
| 2026-01-14 | 85.16 | $85.44 | 14631 |
| 2026-01-13 | 85.13 | $85.93 | 23034 |
| 2026-01-12 | 85.05 | $86.14 | 14300 |
| 2026-01-09 | 84.93 | $86.05 | 31000 |
| 2026-01-08 | 84.81 | $85.54 | 11800 |
| 2026-01-07 | 84.74 | $85.61 | 14732 |
| 2026-01-06 | 84.65 | $85.89 | 10000 |
| 2026-01-05 | 84.52 | $85.09 | 20900 |
| 2026-01-02 | 84.46 | $84.60 | 20600 |
| 2025-12-31 | 84.44 | $84.24 | 34500 |
| 2025-12-30 | 84.46 | $84.90 | 17312 |
| 2025-12-29 | 84.42 | $85.02 | 123123 |
| 2025-12-26 | 84.35 | $85.26 | 18503 |
| 2025-12-24 | 84.26 | $85.27 | 23300 |
| 2025-12-23 | 84.15 | $84.95 | 29428 |
| 2025-12-22 | 84.07 | $84.94 | 28000 |
| 2025-12-19 | 83.97 | $84.39 | 16700 |
| 2025-12-18 | 83.93 | $83.62 | 13100 |
| 2025-12-17 | 83.96 | $82.96 | 28409 |
| 2025-12-16 | 84.07 | $83.85 | 45800 |
| 2025-12-15 | 84.09 | $84.11 | 21100 |
| 2025-12-12 | 84.09 | $84.35 | 34000 |
| 2025-12-11 | 84.06 | $85.39 | 20100 |
| 2025-12-10 | 83.92 | $85.11 | 13500 |
| 2025-12-09 | 83.79 | $84.46 | 59723 |
| 2025-12-08 | 83.72 | $84.48 | 26208 |
| 2025-12-05 | 83.65 | $84.77 | 21400 |
| 2025-12-04 | 83.53 | $84.65 | 11700 |
| 2025-12-03 | 83.41 | $84.67 | 9519 |
| 2025-12-02 | 83.28 | $84.37 | 12500 |
| 2025-12-01 | 83.16 | $84.12 | 10732 |
| 2025-11-28 | 83.06 | $84.61 | 3900 |
| 2025-11-26 | 82.90 | $84.16 | 26213 |
| 2025-11-25 | 82.76 | $83.69 | 14300 |
| 2025-11-24 | 82.67 | $82.80 | 18636 |
| 2025-11-21 | 82.65 | $81.58 | 15500 |
| 2025-11-20 | 82.76 | $80.63 | 42633 |
| 2025-11-19 | 82.99 | $81.94 | 8447 |
| 2025-11-18 | 83.10 | $81.64 | 16000 |
| 2025-11-17 | 83.25 | $82.14 | 16132 |
| 2025-11-14 | 83.37 | $82.99 | 8141 |
| 2025-11-13 | 83.41 | $83.10 | 8301 |
| 2025-11-12 | 83.44 | $84.62 | 22016 |
| 2025-11-11 | 83.32 | $84.36 | 8441 |
| 2025-11-10 | 83.21 | $84.17 | 19486 |
| 2025-11-07 | 83.11 | $83.04 | 19500 |
| 2025-11-06 | 83.12 | $82.83 | 13824 |
| 2025-11-05 | 83.15 | $83.71 | 7300 |
| 2025-11-04 | 83.09 | $83.36 | 6700 |
| 2025-11-03 | 83.06 | $84.28 | 9800 |
| 2025-10-31 | 82.93 | $84.11 | 18846 |
| 2025-10-30 | 82.81 | $83.87 | 12200 |
| 2025-10-29 | 82.69 | $84.37 | 10400 |
| 2025-10-28 | 82.52 | $84.53 | 15900 |
| 2025-10-27 | 82.31 | $84.40 | 8000 |
| 2025-10-24 | 82.09 | $83.45 | 14400 |
| 2025-10-23 | 81.94 | $82.65 | 10400 |
| 2025-10-22 | 81.87 | $82.16 | 14000 |
| 2025-10-21 | 81.84 | $82.83 | 10300 |
| 2025-10-20 | 81.73 | $82.63 | 15800 |
| 2025-10-17 | 81.64 | $81.76 | 16012 |
| 2025-10-16 | 81.63 | $81.36 | 20240 |
| 2025-10-15 | 81.65 | $81.82 | 22600 |
| 2025-10-14 | 81.64 | $81.59 | 80130 |
| 2025-10-13 | 81.64 | $81.59 | 15900 |
| 2025-10-10 | 81.65 | $80.36 | 23900 |
| 2025-10-09 | 81.78 | $82.53 | 22937 |
| 2025-10-08 | 81.70 | $82.85 | 17300 |
| 2025-10-07 | 81.58 | $82.30 | 26232 |
| 2025-10-06 | 81.51 | $82.68 | 13533 |
| 2025-10-03 | 81.38 | $82.56 | 24930 |
| 2025-10-02 | 81.26 | $82.35 | 63700 |
| 2025-10-01 | 81.14 | $82.24 | 11900 |
| 2025-09-30 | 81.03 | $81.87 | 24138 |
| 2025-09-29 | 80.94 | $81.49 | 22048 |
| 2025-09-26 | 80.88 | $81.30 | 23700 |
| 2025-09-25 | 80.84 | $80.84 | 14329 |
| 2025-09-24 | 80.84 | $81.24 | 17411 |
| 2025-09-23 | 80.80 | $81.69 | 16514 |
| 2025-09-22 | 80.70 | $82.19 | 32110 |
| 2025-09-19 | 80.54 | $82.05 | 32241 |
| 2025-09-18 | 80.39 | $81.71 | 15221 |
| 2025-09-17 | 80.25 | $81.15 | 24213 |
| 2025-09-16 | 80.15 | $81.26 | 22000 |
| 2025-09-15 | 80.04 | $81.40 | 20200 |
| 2025-09-12 | 79.89 | $81.11 | 3122 |
| 2025-09-11 | 79.76 | $81.36 | 8600 |
| 2025-09-10 | 79.60 | $80.65 | 12000 |
| 2025-09-09 | 79.48 | $80.45 | 6100 |
| 2025-09-08 | 79.38 | $80.28 | 9800 |
| 2025-09-05 | 79.29 | $79.98 | 14500 |
| 2025-09-04 | 79.22 | $80.18 | 12300 |
| 2025-09-03 | 79.11 | $79.44 | 14206 |
| 2025-09-02 | 79.08 | $79.07 | 13100 |
| 2025-08-29 | 79.08 | $79.60 | 3947 |
| 2025-08-28 | 79.03 | $80.16 | 11542 |
| 2025-08-27 | 78.91 | $79.92 | 11437 |
| 2025-08-26 | 78.80 | $79.64 | 12031 |
| 2025-08-25 | 78.71 | $79.37 | 11800 |
| 2025-08-22 | 78.64 | $79.70 | 21800 |
| 2025-08-21 | 78.53 | $78.46 | 21000 |
| 2025-08-20 | 78.54 | $78.79 | 33400 |
| 2025-08-19 | 78.51 | $78.97 | 12217 |
| 2025-08-18 | 78.46 | $79.39 | 196808 |
| 2025-08-15 | 78.37 | $79.25 | 288515 |
| 2025-08-14 | 78.27 | $79.51 | 27200 |
| 2025-08-13 | 78.14 | $79.56 | 8704 |
| 2025-08-12 | 78.00 | $79.56 | 11100 |
| 2025-08-11 | 77.83 | $78.23 | 6557 |
| 2025-08-08 | 77.79 | $78.44 | 9900 |
| 2025-08-07 | 77.72 | $78.01 | 21434 |
| 2025-08-06 | 77.69 | $77.98 | 18500 |
| 2025-08-05 | 77.66 | $77.55 | 14100 |
| 2025-08-04 | 77.67 | $77.95 | 16414 |
| 2025-08-01 | 77.64 | $76.83 | 21300 |
| 2025-07-31 | 77.73 | $78.03 | 25240 |
| 2025-07-30 | 77.69 | $78.62 | 52900 |
| 2025-07-29 | 77.60 | $78.76 | 12500 |
| 2025-07-28 | 77.47 | $78.94 | 10400 |
| 2025-07-25 | 77.32 | $79.08 | 15228 |
| 2025-07-24 | 77.14 | $78.71 | 47826 |
| 2025-07-23 | 76.97 | $78.54 | 31925 |
| 2025-07-22 | 76.80 | $78.17 | 20027 |
| 2025-07-21 | 76.66 | $77.78 | 8000 |
| 2025-07-18 | 76.54 | $77.72 | 8600 |
| 2025-07-17 | 76.42 | $77.78 | 14616 |
| 2025-07-16 | 76.28 | $77.25 | 15410 |
| 2025-07-15 | 76.17 | $77.09 | 12500 |
| 2025-07-14 | 76.08 | $77.39 | 10000 |
| 2025-07-11 | 75.94 | $77.24 | 14500 |
| 2025-07-10 | 75.80 | $77.58 | 6523 |
| 2025-07-09 | 75.61 | $77.42 | 6900 |
| 2025-07-08 | 75.42 | $77.00 | 11526 |
| 2025-07-07 | 75.26 | $77.07 | 12035 |
| 2025-07-03 | 75.07 | $77.68 | 8100 |
| 2025-07-02 | 74.79 | $77.03 | 6536 |
| 2025-07-01 | 74.56 | $76.65 | 34020 |
| 2025-06-30 | 74.34 | $76.54 | 11503 |
| 2025-06-27 | 74.10 | $76.11 | 8100 |
| 2025-06-26 | 73.89 | $75.65 | 6711 |
| 2025-06-25 | 73.71 | $75.05 | 17648 |
| 2025-06-24 | 73.57 | $74.48 | 172139 |
| 2025-06-23 | 73.47 | $74.10 | 4210 |
| 2025-06-20 | 73.41 | $73.62 | 11000 |
| 2025-06-18 | 73.38 | $73.74 | 36400 |
| 2025-06-17 | 73.35 | $73.73 | 16400 |
| 2025-06-16 | 73.31 | $74.33 | 3500 |
| 2025-06-13 | 73.20 | $73.56 | 6900 |
| 2025-06-12 | 73.16 | $74.57 | 6513 |
| 2025-06-11 | 73.01 | $74.36 | 8600 |
| 2025-06-10 | 72.87 | $74.63 | 12700 |
| 2025-06-09 | 72.68 | $74.24 | 2505 |
| 2025-06-06 | 72.52 | $74.21 | 6814 |
| 2025-06-05 | 72.34 | $73.42 | 12138 |
| 2025-06-04 | 72.23 | $73.81 | 13600 |
| 2025-06-03 | 72.06 | $73.81 | 18748 |
| 2025-06-02 | 71.88 | $73.25 | 7515 |
| 2025-05-30 | 71.73 | $73.02 | 36329 |
| 2025-05-29 | 71.60 | $73.03 | 12100 |
| 2025-05-28 | 71.45 | $72.80 | 20500 |
| 2025-05-27 | 71.30 | $73.17 | 7700 |
| 2025-05-23 | 71.11 | $71.68 | 18347 |
| 2025-05-22 | 71.05 | $72.18 | 54500 |
| 2025-05-21 | 70.93 | $72.26 | 12900 |
| 2025-05-20 | 70.79 | $73.46 | 26300 |
| 2025-05-19 | 70.51 | $73.82 | 29516 |
| 2025-05-16 | 70.16 | $73.65 | 3531 |
| 2025-05-15 | 69.79 | $73.03 | 64800 |
| 2025-05-14 | 69.45 | $72.80 | 9100 |
| 2025-05-13 | 69.10 | $72.75 | 304341 |
| 2025-05-12 | 68.71 | $72.22 | 11312 |
| 2025-05-09 | 68.34 | $69.87 | 13919 |
| 2025-05-08 | 68.18 | $69.88 | 39500 |
| 2025-05-07 | 68.00 | $69.46 | 12316 |
| 2025-05-06 | 67.85 | $69.16 | 99900 |
| 2025-05-05 | 67.71 | $69.70 | 20000 |
| 2025-05-02 | 67.50 | $70.02 | 10200 |
| 2025-05-01 | 67.24 | $68.98 | 12600 |
| 2025-04-30 | 67.05 | $68.69 | 3500 |
| 2025-04-29 | 66.88 | $68.44 | 7600 |
| 2025-04-28 | 66.71 | $68.06 | 3748 |
| 2025-04-25 | 66.57 | $68.03 | 19400 |
| 2025-04-24 | 66.42 | $67.58 | 28715 |
| 2025-04-23 | 66.30 | $66.23 | 24934 |
| 2025-04-22 | 66.30 | $65.09 | 14200 |
| 2025-04-21 | 66.43 | $63.37 | 7200 |
| 2025-04-17 | 66.75 | $64.94 | 14000 |
| 2025-04-16 | 66.95 | $64.86 | 5940 |
| 2025-04-15 | 67.17 | $66.36 | 21543 |
| 2025-04-14 | 67.25 | $66.44 | 9000 |
| 2025-04-11 | 67.34 | $65.86 | 17100 |
| 2025-04-10 | 67.49 | $64.70 | 6744 |
| 2025-04-09 | 67.78 | $67.09 | 17800 |
| 2025-04-08 | 67.86 | $61.09 | 13000 |
| 2025-04-07 | 68.57 | $62.27 | 35649 |
| 2025-04-04 | 69.23 | $62.46 | 9600 |
| 2025-04-03 | 69.95 | $66.37 | 27436 |
| 2025-04-02 | 70.32 | $69.79 | 20145 |
| 2025-04-01 | 70.38 | $69.17 | 8300 |
| 2025-03-31 | 70.51 | $68.94 | 28300 |
| 2025-03-28 | 70.67 | $68.62 | 7212 |
| 2025-03-27 | 70.89 | $70.04 | 10200 |
| 2025-03-26 | 70.98 | $70.26 | 15000 |
| 2025-03-25 | 71.05 | $71.09 | 11900 |
| 2025-03-24 | 71.05 | $71.08 | 2400 |
| 2025-03-21 | 71.04 | $69.89 | 8000 |
| 2025-03-20 | 71.17 | $69.91 | 10600 |
| 2025-03-19 | 71.30 | $70.12 | 10037 |
| 2025-03-18 | 71.42 | $69.32 | 3803 |
| 2025-03-17 | 71.64 | $70.11 | 15810 |
| 2025-03-14 | 71.80 | $69.58 | 67800 |
| 2025-03-13 | 72.04 | $68.06 | 13700 |
| 2025-03-12 | 72.46 | $69.16 | 14708 |
| 2025-03-11 | 72.80 | $68.83 | 17500 |
| 2025-03-10 | 73.22 | $69.36 | 9924 |
| 2025-03-07 | 73.63 | $71.56 | 10530 |
| 2025-03-06 | 73.85 | $71.10 | 3711 |
| 2025-03-05 | 74.14 | $72.55 | 45836 |
| 2025-03-04 | 74.30 | $71.65 | 14337 |
| 2025-03-03 | 74.58 | $72.44 | 6600 |
| 2025-02-28 | 74.81 | $73.78 | 6600 |
| 2025-02-27 | 74.92 | $72.96 | 7700 |
| 2025-02-26 | 75.12 | $73.84 | 8900 |
| 2025-02-25 | 75.26 | $73.88 | 8900 |
| 2025-02-24 | 75.40 | $74.23 | 5600 |
| 2025-02-21 | 75.53 | $74.65 | 9108 |
| 2025-02-20 | 75.62 | $76.08 | 5500 |
| 2025-02-19 | 75.57 | $76.42 | 6321 |
| 2025-02-18 | 75.48 | $76.24 | 9800 |
| 2025-02-14 | 75.40 | $76.05 | 28400 |
| 2025-02-13 | 75.33 | $76.03 | 8828 |
| 2025-02-12 | 75.26 | $75.22 | 12300 |
| 2025-02-11 | 75.26 | $75.49 | 5200 |
| 2025-02-10 | 75.24 | $75.50 | 12300 |
| 2025-02-07 | 75.21 | $75.12 | 6114 |
| 2025-02-06 | 75.22 | $75.86 | 13500 |
| 2025-02-05 | 75.16 | $75.58 | 11600 |
| 2025-02-04 | 75.11 | $75.30 | 6132 |
| 2025-02-03 | 75.09 | $74.90 | 6500 |
| 2025-01-31 | 75.11 | $75.56 | 12042 |
| 2025-01-30 | 75.06 | $75.87 | 9835 |
| 2025-01-29 | 74.98 | $75.40 | 5800 |
| 2025-01-28 | 74.93 | $75.79 | 28300 |
| 2025-01-27 | 74.84 | $75.10 | 10939 |
| 2025-01-24 | 74.82 | $76.34 | 18325 |
| 2025-01-23 | 74.66 | $76.49 | 6538 |
| 2025-01-22 | 74.46 | $76.20 | 3700 |
| 2025-01-21 | 74.28 | $75.67 | 2400 |
| 2025-01-17 | 74.14 | $74.90 | 4949 |
| 2025-01-16 | 74.06 | $74.21 | 6621 |
| 2025-01-15 | 74.04 | $74.32 | 6600 |
| 2025-01-14 | 74.01 | $72.96 | 4500 |
| 2025-01-13 | 74.12 | $72.81 | 2619 |
| 2025-01-10 | 74.26 | $72.63 | 10400 |
| 2025-01-08 | 74.43 | $73.90 | 9900 |
| 2025-01-07 | 74.49 | $73.70 | 9600 |
| 2025-01-06 | 74.57 | $74.53 | 13613 |
| 2025-01-03 | 74.57 | $74.19 | 13333 |
| 2025-01-02 | 74.61 | $73.17 | 25800 |
| 2024-12-31 | 74.76 | $73.34 | 17220 |
| 2024-12-30 | 74.91 | $73.79 | 27900 |
| 2024-12-27 | 75.03 | $74.47 | 10037 |
| 2024-12-26 | 75.09 | $75.38 | 8625 |
| 2024-12-24 | 75.06 | $75.33 | 4512 |
| 2024-12-23 | 75.03 | $74.55 | 5727 |
| 2024-12-20 | 75.08 | $74.24 | 32500 |
| 2024-12-19 | 75.17 | $73.52 | 3123 |
| 2024-12-18 | 75.35 | $73.51 | 12000 |
| 2024-12-17 | 75.54 | $75.92 | 17800 |
| 2024-12-16 | 75.50 | $76.27 | 4900 |
| 2024-12-13 | 75.42 | $75.92 | 4400 |
| 2024-12-12 | 75.37 | $75.94 | 13013 |
| 2024-12-11 | 75.31 | $76.34 | 5421 |
| 2024-12-10 | 75.20 | $75.67 | 79836 |
| 2024-12-09 | 75.15 | $76.02 | 9700 |
| 2024-12-06 | 75.05 | $76.50 | 39400 |
| 2024-12-05 | 74.90 | $76.24 | 4723 |
| 2024-12-04 | 74.76 | $76.50 | 96939 |
| 2024-12-03 | 74.58 | $75.88 | 3900 |
| 2024-12-02 | 74.44 | $75.91 | 14541 |
| 2024-11-29 | 74.29 | $75.77 | 1400 |
| 2024-11-27 | 74.13 | $75.33 | 27645 |
| 2024-11-26 | 74.00 | $75.65 | 4900 |
| 2024-11-25 | 73.83 | $75.32 | 7500 |
| 2024-11-22 | 73.67 | $75.02 | 6541 |
| 2024-11-21 | 73.53 | $74.80 | 100000 |
| 2024-11-20 | 73.40 | $73.94 | 7225 |
| 2024-11-19 | 73.34 | $73.91 | 10706 |
| 2024-11-18 | 73.28 | $73.95 | 300200 |
| 2024-11-15 | 73.21 | $72.55 | 11700 |
| 2024-11-14 | 73.28 | $74.36 | 18800 |
| 2024-11-13 | 73.17 | $74.78 | 4500 |
| 2024-11-12 | 73.00 | $74.81 | 3808 |
| 2024-11-11 | 72.81 | $75.08 | 2437 |
| 2024-11-08 | 72.57 | $74.93 | 5600 |
| 2024-11-07 | 72.32 | $74.67 | 16100 |
| 2024-11-06 | 72.07 | $74.08 | 5600 |
| 2024-11-05 | 71.86 | $72.01 | 36126 |
| 2024-11-04 | 71.85 | $71.12 | 10800 |
| 2024-11-01 | 71.92 | $71.36 | 10500 |
| 2024-10-31 | 71.98 | $71.04 | 4109 |
| 2024-10-30 | 72.08 | $72.40 | 54200 |
| 2024-10-29 | 72.05 | $72.59 | 7700 |
| 2024-10-28 | 71.99 | $72.47 | 1419 |
| 2024-10-25 | 71.94 | $72.23 | 4711 |
| 2024-10-24 | 71.91 | $72.26 | 3000 |
| 2024-10-23 | 71.87 | $72.05 | 12209 |
| 2024-10-22 | 71.85 | $72.60 | 8300 |
| 2024-10-21 | 71.77 | $72.75 | 1700 |
| 2024-10-18 | 71.67 | $73.00 | 3000 |
| 2024-10-17 | 71.53 | $72.73 | 2900 |
| 2024-10-16 | 71.40 | $72.70 | 2905 |
| 2024-10-15 | 71.27 | $72.31 | 76526 |
| 2024-10-14 | 71.16 | $72.89 | 4900 |
| 2024-10-11 | 70.97 | $72.26 | 11800 |
| 2024-10-10 | 70.84 | $71.76 | 5900 |
| 2024-10-09 | 70.74 | $71.87 | 7918 |
| 2024-10-08 | 70.62 | $71.37 | 10200 |
| 2024-10-07 | 70.54 | $70.59 | 5600 |
| 2024-10-04 | 70.54 | $71.25 | 4210 |
| 2024-10-03 | 70.47 | $70.60 | 5005 |
| 2024-10-02 | 70.45 | $70.86 | 3100 |
| 2024-10-01 | 70.41 | $70.85 | 35420 |
| 2024-09-30 | 70.36 | $71.64 | 3300 |
| 2024-09-27 | 70.23 | $71.36 | 4600 |
| 2024-09-26 | 70.11 | $71.56 | 4000 |
| 2024-09-25 | 69.95 | $71.11 | 3849 |
| 2024-09-24 | 69.83 | $71.25 | 4611 |
| 2024-09-23 | 69.68 | $71.09 | 9914 |
| 2024-09-20 | 69.54 | $71.10 | 2300 |
| 2024-09-19 | 69.37 | $71.31 | 7400 |
| 2024-09-18 | 69.17 | $70.05 | 2221 |
| 2024-09-17 | 69.07 | $70.21 | 3800 |
| 2024-09-16 | 68.95 | $70.22 | 6500 |
| 2024-09-13 | 68.82 | $70.12 | 12900 |
| 2024-09-12 | 68.68 | $69.59 | 11346 |
| 2024-09-11 | 68.59 | $69.15 | 7720 |
| 2024-09-10 | 68.53 | $68.32 | 6046 |
| 2024-09-09 | 68.55 | $67.92 | 4400 |
| 2024-09-06 | 68.62 | $67.19 | 8300 |
| 2024-09-05 | 68.77 | $68.28 | 87138 |
| 2024-09-04 | 68.82 | $68.56 | 6200 |
| 2024-09-03 | 68.85 | $68.61 | 23931 |
| 2024-08-30 | 68.87 | $70.22 | 5226 |
| 2024-08-29 | 68.73 | $69.49 | 18600 |
| 2024-08-28 | 68.65 | $69.55 | 28529 |
| 2024-08-27 | 68.56 | $69.93 | 5400 |
| 2024-08-26 | 68.41 | $69.79 | 60200 |
| 2024-08-23 | 68.27 | $70.11 | 19600 |
| 2024-08-22 | 68.07 | $69.12 | 12115 |
| 2024-08-21 | 67.96 | $69.84 | 2602 |
| 2024-08-20 | 67.77 | $69.52 | 3503 |
| 2024-08-19 | 67.58 | $69.53 | 5627 |
| 2024-08-16 | 67.38 | $68.90 | 38700 |
| 2024-08-15 | 67.22 | $68.67 | 51843 |
| 2024-08-14 | 67.06 | $67.64 | 7712 |
| 2024-08-13 | 67.00 | $67.35 | 10100 |
| 2024-08-12 | 66.97 | $66.14 | 22228 |
| 2024-08-09 | 67.06 | $66.19 | 12400 |
| 2024-08-08 | 67.15 | $65.89 | 2600 |
| 2024-08-07 | 67.28 | $64.37 | 8920 |
| 2024-08-06 | 67.58 | $64.98 | 157000 |
| 2024-08-05 | 67.86 | $64.23 | 15600 |
| 2024-08-02 | 68.24 | $66.16 | 11401 |
| 2024-08-01 | 68.46 | $67.61 | 12700 |
| 2024-07-31 | 68.55 | $68.82 | 3200 |
| 2024-07-30 | 68.52 | $67.84 | 79830 |
| 2024-07-29 | 68.59 | $68.30 | 2500 |
| 2024-07-26 | 68.62 | $67.97 | 1500 |
| 2024-07-25 | 68.69 | $67.39 | 12834 |
| 2024-07-24 | 68.83 | $67.57 | 10600 |
| 2024-07-23 | 68.96 | $69.27 | 9949 |
| 2024-07-22 | 68.93 | $69.40 | 8400 |
| 2024-07-19 | 68.88 | $68.53 | 18538 |
| 2024-07-18 | 68.92 | $69.07 | 88529 |
| 2024-07-17 | 68.90 | $69.72 | 4200 |
| 2024-07-16 | 68.81 | $70.78 | 3400 |
| 2024-07-15 | 68.61 | $70.12 | 4630 |
| 2024-07-12 | 68.45 | $69.94 | 1400 |
| 2024-07-11 | 68.29 | $69.46 | 7001 |
| 2024-07-10 | 68.17 | $69.87 | 54200 |
| 2024-07-09 | 67.99 | $69.17 | 9515 |
| 2024-07-08 | 67.86 | $69.14 | 1218 |
| 2024-07-05 | 67.73 | $69.03 | 2700 |
| 2024-07-03 | 67.59 | $68.72 | 6027 |
| 2024-07-02 | 67.47 | $68.41 | 2405 |
| 2024-07-01 | 67.38 | $67.98 | 9700 |
| 2024-06-28 | 67.31 | $67.86 | 2500 |
| 2024-06-27 | 67.25 | $67.99 | 12700 |
| 2024-06-26 | 67.18 | $67.92 | 10603 |
| 2024-06-25 | 67.10 | $67.78 | 8200 |
| 2024-06-24 | 67.03 | $67.75 | 1620 |
| 2024-06-21 | 66.95 | $68.07 | 3542 |
| 2024-06-20 | 66.83 | $68.13 | 4900 |
| 2024-06-18 | 66.70 | $68.38 | 75000 |
| 2024-06-17 | 66.52 | $68.15 | 5100 |
| 2024-06-14 | 66.35 | $67.61 | 5644 |
| 2024-06-13 | 66.22 | $67.62 | 56100 |
| 2024-06-12 | 66.07 | $67.46 | 3636 |
| 2024-06-11 | 65.92 | $66.75 | 3000 |
| 2024-06-10 | 65.83 | $66.61 | 5345 |
| 2024-06-07 | 65.75 | $66.41 | 8705 |
| 2024-06-06 | 65.68 | $66.50 | 7800 |
| 2024-06-05 | 65.60 | $66.59 | 2618 |
| 2024-06-04 | 65.49 | $65.78 | 2600 |
| 2024-06-03 | 65.46 | $65.73 | 10300 |
| 2024-05-31 | 65.43 | $65.64 | 1925 |
| 2024-05-30 | 65.41 | $65.29 | 2126 |
| 2024-05-29 | 65.42 | $65.69 | 6810 |
| 2024-05-28 | 65.40 | $66.14 | 5300 |
| 2024-05-24 | 65.32 | $66.25 | 2205 |
| 2024-05-23 | 65.22 | $65.80 | 6500 |
| 2024-05-22 | 65.16 | $66.36 | 24000 |
| 2024-05-21 | 65.03 | $66.51 | 1649 |
| 2024-05-20 | 64.88 | $66.32 | 9400 |
| 2024-05-17 | 64.73 | $66.16 | 9514 |
| 2024-05-16 | 64.57 | $66.22 | 57735 |
| 2024-05-15 | 64.40 | $66.35 | 2800 |
| 2024-05-14 | 64.20 | $65.54 | 6500 |
| 2024-05-13 | 64.05 | $65.12 | 2700 |
| 2024-05-10 | 63.94 | $65.15 | 6700 |
| 2024-05-09 | 63.81 | $65.03 | 23900 |
| 2024-05-08 | 63.69 | $64.72 | 52935 |
| 2024-05-07 | 63.58 | $64.73 | 14200 |
| 2024-05-06 | 63.46 | $64.63 | 33300 |
| 2024-05-03 | 63.33 | $63.94 | 11500 |
| 2024-05-02 | 63.27 | $63.10 | 158700 |
| 2024-05-01 | 63.29 | $62.58 | 27200 |
| 2024-04-30 | 63.36 | $62.86 | 743 |
| 2024-04-29 | 63.41 | $63.76 | 1817 |
| 2024-04-26 | 63.38 | $63.66 | 63800 |
| 2024-04-25 | 63.35 | $62.83 | 7300 |
| 2024-04-24 | 63.40 | $63.04 | 1301 |
| 2024-04-23 | 63.44 | $62.92 | 3604 |
| 2024-04-22 | 63.50 | $62.15 | 4900 |
| 2024-04-19 | 63.64 | $61.64 | 4140 |
| 2024-04-18 | 63.85 | $62.16 | 2912 |
| 2024-04-17 | 64.03 | $62.41 | 54900 |
| 2024-04-16 | 64.20 | $62.80 | 5000 |
| 2024-04-15 | 64.34 | $62.90 | 2400 |
| 2024-04-12 | 64.49 | $63.62 | 4131 |
| 2024-04-11 | 64.59 | $64.65 | 2400 |
| 2024-04-10 | 64.58 | $64.14 | 17100 |
| 2024-04-09 | 64.63 | $64.72 | 3200 |
| 2024-04-08 | 64.62 | $64.72 | 2832 |
| 2024-04-05 | 64.61 | $64.67 | 10900 |
| 2024-04-04 | 64.60 | $64.08 | 5611 |
| 2024-04-03 | 64.65 | $64.82 | 35400 |
| 2024-04-02 | 64.64 | $64.77 | 11400 |
| 2024-04-01 | 64.62 | $65.39 | 21016 |
| 2024-03-28 | 64.54 | $65.63 | 113239 |
| 2024-03-27 | 64.43 | $65.48 | 4435 |
| 2024-03-26 | 64.32 | $64.97 | 4622 |
| 2024-03-25 | 64.25 | $65.05 | 7200 |
| 2024-03-22 | 64.16 | $65.27 | 3635 |
| 2024-03-21 | 64.05 | $65.39 | 1000 |
| 2024-03-20 | 63.90 | $65.01 | 6200 |
| 2024-03-19 | 63.79 | $64.70 | 13331 |
| 2024-03-18 | 63.69 | $64.11 | 15200 |
| 2024-03-15 | 63.65 | $63.87 | 16409 |
| 2024-03-14 | 63.62 | $64.27 | 6620 |
| 2024-03-13 | 63.56 | $64.52 | 26300 |
| 2024-03-12 | 63.46 | $64.67 | 8931 |
| 2024-03-11 | 63.33 | $63.98 | 7726 |
| 2024-03-08 | 63.26 | $64.07 | 16423 |
| 2024-03-07 | 63.17 | $64.49 | 45400 |
| 2024-03-06 | 63.03 | $63.86 | 2413 |
| 2024-03-05 | 62.95 | $63.51 | 8907 |
| 2024-03-04 | 62.89 | $64.23 | 19200 |
| 2024-03-01 | 62.75 | $64.26 | 32030 |
| 2024-02-29 | 62.59 | $63.80 | 40626 |
| 2024-02-28 | 62.46 | $63.35 | 23400 |
| 2024-02-27 | 62.37 | $63.53 | 12931 |
| 2024-02-26 | 62.24 | $63.39 | 1821 |
| 2024-02-23 | 62.12 | $63.58 | 3523 |
| 2024-02-22 | 61.97 | $63.48 | 800 |
| 2024-02-21 | 61.81 | $62.15 | 5826 |
| 2024-02-20 | 61.78 | $62.09 | 10200 |
| 2024-02-16 | 61.74 | $62.59 | 6800 |
| 2024-02-15 | 61.65 | $62.88 | 2427 |
| 2024-02-14 | 61.52 | $62.54 | 2703 |
| 2024-02-13 | 61.42 | $61.84 | 5400 |
| 2024-02-12 | 61.37 | $62.81 | 1341 |
| 2024-02-09 | 61.22 | $62.85 | 4641 |
| 2024-02-08 | 61.05 | $62.38 | 1418 |
| 2024-02-07 | 60.91 | $62.25 | 2200 |
| 2024-02-06 | 60.77 | $61.76 | 2806 |
| 2024-02-05 | 60.67 | $61.69 | 5335 |
| 2024-02-02 | 60.56 | $61.87 | 6028 |
| 2024-02-01 | 60.42 | $61.31 | 4437 |
| 2024-01-31 | 60.33 | $60.65 | 4519 |
| 2024-01-30 | 60.29 | $61.65 | 5400 |
| 2024-01-29 | 60.15 | $61.68 | 3224 |
| 2024-01-26 | 59.99 | $61.15 | 2115 |
| 2024-01-25 | 59.87 | $61.18 | 8700 |
| 2024-01-24 | 59.73 | $60.94 | 1900 |
| 2024-01-23 | 59.60 | $60.98 | 12100 |
| 2024-01-22 | 59.45 | $60.83 | 1422 |
| 2024-01-19 | 59.31 | $60.56 | 4942 |
| 2024-01-18 | 59.18 | $59.80 | 1000 |
| 2024-01-17 | 59.11 | $59.28 | 2415 |
| 2024-01-16 | 59.10 | $59.59 | 8936 |
| 2024-01-12 | 59.04 | $59.71 | 2646 |
| 2024-01-11 | 58.97 | $59.74 | 1300 |
| 2024-01-10 | 58.89 | $59.73 | 4100 |
| 2024-01-09 | 58.80 | $59.42 | 2100 |
| 2024-01-08 | 58.74 | $59.48 | 2700 |
| 2024-01-05 | 58.66 | $58.56 | 3400 |
| 2024-01-04 | 58.67 | $58.47 | 4636 |
| 2024-01-03 | 58.69 | $58.61 | 29941 |
| 2024-01-02 | 58.70 | $59.28 | 7500 |
| 2023-12-29 | 58.64 | $59.70 | 4535 |
| 2023-12-28 | 58.53 | $59.92 | 4326 |
| 2023-12-27 | 58.38 | $59.86 | 25748 |
| 2023-12-26 | 58.23 | $59.75 | 7419 |
| 2023-12-22 | 58.07 | $59.51 | 3800 |
| 2023-12-21 | 57.92 | $59.39 | 7200 |
| 2023-12-20 | 57.76 | $58.80 | 9700 |
| 2023-12-19 | 57.65 | $59.61 | 824 |
| 2023-12-18 | 57.45 | $59.29 | 137 |
| 2023-12-15 | 57.25 | $59.30 | 4300 |
| 2023-12-14 | 57.04 | $59.34 | 8600 |
| 2023-12-13 | 56.79 | $58.95 | 4700 |
| 2023-12-12 | 56.57 | $58.08 | 1241 |
| 2023-12-11 | 56.41 | $57.83 | 2014 |
| 2023-12-08 | 56.26 | $57.55 | 2700 |
| 2023-12-07 | 56.12 | $57.32 | 1409 |
| 2023-12-06 | 56.00 | $56.81 | 2600 |
| 2023-12-05 | 55.91 | $56.96 | 1800 |
| 2023-12-04 | 55.80 | $57.05 | 13415 |
| 2023-12-01 | 55.67 | $57.28 | 5800 |
| 2023-11-30 | 55.50 | $56.84 | 9100 |
| 2023-11-29 | 55.36 | $56.62 | 5600 |
| 2023-11-28 | 55.23 | $56.51 | 3000 |
| 2023-11-27 | 55.09 | $56.50 | 7611 |
| 2023-11-24 | 54.94 | $56.59 | 2922 |
| 2023-11-22 | 54.77 | $56.56 | 145 |
| 2023-11-21 | 54.58 | $56.29 | 3808 |
| 2023-11-20 | 54.40 | $56.40 | 300 |
| 2023-11-17 | 54.19 | $56.01 | 1601 |
| 2023-11-16 | 54.00 | $55.89 | 200 |
| 2023-11-15 | 53.80 | $55.90 | 1500 |
| 2023-11-14 | 53.58 | $55.74 | 1300 |
| 2023-11-13 | 53.35 | $54.55 | 1800 |
| 2023-11-10 | 53.22 | $54.60 | 2301 |
| 2023-11-09 | 53.08 | $53.74 | 5145 |
| 2023-11-08 | 53.01 | $54.23 | 6700 |
| 2023-11-07 | 52.88 | $54.15 | 1400 |
| 2023-11-06 | 52.75 | $53.89 | 900 |
| 2023-11-03 | 52.63 | $53.84 | 2000 |
| 2023-11-02 | 52.50 | $53.19 | 6116 |
| 2023-11-01 | 52.42 | $52.20 | 3640 |
| 2023-10-31 | 52.45 | $51.64 | 800 |
| 2023-10-30 | 52.53 | $51.31 | 13709 |
| 2023-10-27 | 52.66 | $50.65 | 5400 |
| 2023-10-26 | 52.87 | $50.97 | 3125 |
| 2023-10-25 | 53.07 | $51.50 | 2509 |
| 2023-10-24 | 53.24 | $52.32 | 9700 |
| 2023-10-23 | 53.34 | $51.91 | 943 |
| 2023-10-20 | 53.49 | $52.01 | 2409 |
| 2023-10-19 | 53.64 | $52.72 | 318 |
| 2023-10-18 | 53.74 | $53.18 | 200 |
| 2023-10-17 | 53.80 | $54.02 | 1900 |
| 2023-10-16 | 53.78 | $53.99 | 2400 |
| 2023-10-13 | 53.75 | $53.34 | 4000 |
| 2023-10-12 | 53.80 | $53.74 | 3213 |
| 2023-10-11 | 53.80 | $54.18 | 400 |
| 2023-10-10 | 53.76 | $53.96 | 5200 |
| 2023-10-09 | 53.74 | $53.61 | 2700 |
| 2023-10-06 | 53.76 | $53.41 | 10900 |
| 2023-10-05 | 53.79 | $52.76 | 800 |
| 2023-10-04 | 53.90 | $52.88 | 5100 |
| 2023-10-03 | 54.01 | $52.27 | 5000 |
| 2023-10-02 | 54.19 | $53.07 | 8222 |
| 2023-09-29 | 54.31 | $53.21 | 2733 |
| 2023-09-28 | 54.42 | $53.29 | 5200 |
| 2023-09-27 | 54.54 | $52.82 | 2433 |
| 2023-09-26 | 54.72 | $52.82 | 2500 |
| 2023-09-25 | 54.92 | $53.66 | 14900 |
| 2023-09-22 | 55.06 | $53.44 | 6230 |
| 2023-09-21 | 55.23 | $53.58 | 800 |
| 2023-09-20 | 55.40 | $54.49 | 1400 |
| 2023-09-19 | 55.50 | $55.02 | 3937 |
| 2023-09-18 | 55.55 | $55.11 | 10000 |
| 2023-09-15 | 55.59 | $55.27 | 9405 |
| 2023-09-14 | 55.63 | $55.95 | 3437 |
| 2023-09-13 | 55.59 | $55.52 | 42600 |
| 2023-09-12 | 55.60 | $55.51 | 2729 |
| 2023-09-11 | 55.61 | $55.88 | 10500 |
| 2023-09-08 | 55.58 | $55.46 | 3131 |
| 2023-09-07 | 55.60 | $55.43 | 944 |
| 2023-09-06 | 55.61 | $55.65 | 6400 |
| 2023-09-05 | 55.61 | $56.02 | 14100 |
| 2023-09-01 | 55.57 | $56.35 | 3338 |
| 2023-08-31 | 55.49 | $56.29 | 8647 |
| 2023-08-30 | 55.40 | $56.25 | 6736 |
| 2023-08-29 | 55.31 | $56.04 | 3527 |
| 2023-08-28 | 55.24 | $55.15 | 2600 |
| 2023-08-25 | 55.24 | $54.81 | 5515 |
| 2023-08-24 | 55.29 | $54.46 | 6341 |
| 2023-08-23 | 55.38 | $55.19 | 4345 |
| 2023-08-22 | 55.40 | $54.55 | 5200 |
| 2023-08-21 | 55.49 | $54.70 | 33312 |
| 2023-08-18 | 55.57 | $54.26 | 304 |
| 2023-08-17 | 55.71 | $54.35 | 31700 |
| 2023-08-16 | 55.85 | $54.81 | 900 |
| 2023-08-15 | 55.96 | $55.21 | 500 |
| 2023-08-14 | 56.04 | $55.75 | 2100 |
| 2023-08-11 | 56.07 | $55.42 | 6200 |
| 2023-08-10 | 56.14 | $55.55 | 7500 |
| 2023-08-09 | 56.20 | $55.54 | 3034 |
| 2023-08-08 | 56.27 | $55.98 | 1645 |
| 2023-08-07 | 56.30 | $56.24 | 16219 |
| 2023-08-04 | 56.30 | $55.78 | 10300 |
| 2023-08-03 | 56.36 | $56.14 | 9100 |
| 2023-08-02 | 56.38 | $56.30 | 7800 |
| 2023-08-01 | 56.39 | $57.11 | 5606 |
| 2023-07-31 | 56.31 | $57.27 | 20007 |
| 2023-07-28 | 56.21 | $57.15 | 42106 |
| 2023-07-27 | 56.11 | $56.52 | 8518 |
| 2023-07-26 | 56.07 | $57.00 | 9204 |
| 2023-07-25 | 55.97 | $57.03 | 8711 |
| 2023-07-24 | 55.86 | $56.87 | 1604 |
| 2023-07-21 | 55.76 | $56.75 | 3033 |
| 2023-07-20 | 55.65 | $56.71 | 6742 |
| 2023-07-19 | 55.54 | $57.24 | 6500 |
| 2023-07-18 | 55.36 | $57.09 | 2200 |
| 2023-07-17 | 55.18 | $56.61 | 7900 |
| 2023-07-14 | 55.03 | $56.31 | 9146 |
| 2023-07-13 | 54.89 | $56.42 | 10844 |
| 2023-07-12 | 54.73 | $55.82 | 24600 |
| 2023-07-11 | 54.62 | $55.43 | 12000 |
| 2023-07-10 | 54.53 | $55.01 | 301700 |
| 2023-07-07 | 54.48 | $54.85 | 6006 |
| 2023-07-06 | 54.44 | $54.96 | 12921 |
| 2023-07-05 | 54.39 | $55.41 | 59600 |
| 2023-07-03 | 54.28 | $55.58 | 215 |
| 2023-06-30 | 54.14 | $55.52 | 12118 |
| 2023-06-29 | 54.00 | $54.82 | 7136 |
| 2023-06-28 | 53.91 | $54.61 | 41500 |
| 2023-06-27 | 53.84 | $54.59 | 4612 |
| 2023-06-26 | 53.76 | $53.95 | 29541 |
| 2023-06-23 | 53.74 | $54.17 | 8400 |
| 2023-06-22 | 53.69 | $54.58 | 5800 |
| 2023-06-21 | 53.60 | $54.35 | 621 |
| 2023-06-20 | 53.52 | $54.78 | 2200 |
| 2023-06-16 | 53.39 | $55.14 | 13200 |
| 2023-06-15 | 53.20 | $55.34 | 900 |
| 2023-06-14 | 52.98 | $54.61 | 5448 |
| 2023-06-13 | 52.81 | $54.57 | 8700 |
| 2023-06-12 | 52.62 | $54.12 | 7800 |
| 2023-06-09 | 52.46 | $53.56 | 4300 |
| 2023-06-08 | 52.35 | $53.52 | 10027 |
| 2023-06-07 | 52.22 | $53.19 | 220044 |
| 2023-06-06 | 52.12 | $53.46 | 14900 |
| 2023-06-05 | 51.98 | $53.25 | 10525 |
| 2023-06-02 | 51.85 | $53.36 | 800 |
| 2023-06-01 | 51.69 | $52.53 | 204200 |
| 2023-05-31 | 51.60 | $52.03 | 62947 |
| 2023-05-30 | 51.55 | $52.33 | 4800 |
| 2023-05-26 | 51.47 | $52.36 | 532 |
| 2023-05-25 | 51.38 | $51.60 | 200 |
| 2023-05-24 | 51.36 | $51.11 | 23200 |
| 2023-05-23 | 51.38 | $51.56 | 10648 |
| 2023-05-22 | 51.36 | $52.20 | 5442 |
| 2023-05-19 | 51.28 | $52.12 | 1210 |
| 2023-05-18 | 51.19 | $52.24 | 7500 |
| 2023-05-17 | 51.08 | $51.68 | 8623 |
| 2023-05-16 | 51.01 | $51.03 | 15244 |
| 2023-05-15 | 51.01 | $51.32 | 2640 |
| 2023-05-12 | 50.98 | $51.14 | 6104 |
| 2023-05-11 | 50.96 | $51.23 | 8604 |
| 2023-05-10 | 50.93 | $51.28 | 22600 |
| 2023-05-09 | 50.90 | $51.02 | 523 |
| 2023-05-08 | 50.88 | $51.27 | 100 |
| 2023-05-05 | 50.84 | $51.22 | 400 |
| 2023-05-04 | 50.80 | $50.26 | 4200 |
| 2023-05-03 | 50.86 | $50.68 | 5900 |
| 2023-05-02 | 50.88 | $50.97 | 14436 |
| 2023-05-01 | 50.87 | $51.52 | 6531 |
| 2023-04-28 | 50.80 | $51.47 | 4200 |
| 2023-04-27 | 50.73 | $51.06 | 4410 |
| 2023-04-26 | 50.69 | $50.19 | 100 |
| 2023-04-25 | 50.75 | $50.33 | 8900 |
| 2023-04-24 | 50.79 | $51.19 | 331 |
| 2023-04-21 | 50.75 | $51.23 | 1241 |
| 2023-04-20 | 50.70 | $51.13 | 1200 |
| 2023-04-19 | 50.65 | $51.43 | 100 |
| 2023-04-18 | 50.57 | $51.42 | 3313 |
| 2023-04-17 | 50.48 | $51.34 | 703 |
| 2023-04-14 | 50.39 | $51.13 | 500 |
| 2023-04-13 | 50.31 | $51.21 | 100 |
| 2023-04-12 | 50.22 | $50.51 | 300 |
| 2023-04-11 | 50.19 | $50.78 | 24800 |
| 2023-04-10 | 50.12 | $50.73 | 119 |
| 2023-04-06 | 50.06 | $50.67 | 100 |
| 2023-04-05 | 49.99 | $50.50 | 8531 |
| 2023-04-04 | 49.94 | $50.79 | 555600 |
| 2023-04-03 | 49.85 | $51.17 | 1838 |
| 2023-03-31 | 49.71 | $51.14 | 1100 |
| 2023-03-30 | 49.56 | $50.37 | 1917 |
| 2023-03-29 | 49.48 | $50.09 | 50900 |
| 2023-03-28 | 49.41 | $49.35 | 2200 |
| 2023-03-27 | 49.42 | $49.47 | 1222 |
| 2023-03-24 | 49.41 | $49.31 | 500100 |
| 2023-03-23 | 49.43 | $49.21 | 805 |
| 2023-03-22 | 49.45 | $49.10 | 1300 |
| 2023-03-21 | 49.49 | $49.81 | 1309 |
| 2023-03-20 | 49.45 | $49.10 | 515 |
| 2023-03-17 | 49.49 | $48.74 | 150015 |
| 2023-03-16 | 49.57 | $49.28 | 400100 |
| 2023-03-15 | 49.60 | $48.28 | 700 |
| 2023-03-14 | 49.74 | $48.67 | 3040 |
| 2023-03-13 | 49.85 | $47.75 | 600 |
| 2023-03-10 | 50.07 | $48.01 | 5947 |
| 2023-03-09 | 50.29 | $48.93 | 7400 |
| 2023-03-08 | 50.43 | $49.89 | 307900 |
| 2023-03-07 | 50.48 | $49.81 | 3900 |
| 2023-03-06 | 50.56 | $50.57 | 720 |
| 2023-03-03 | 50.55 | $50.62 | 1600 |
| 2023-03-02 | 50.55 | $49.80 | 5500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
93.75
2026-07-23
Close Price
$92.61
Vol: 48600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.13
Average
69.92
Maximum
94.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 93.75 | $92.61 | 48600 |
| 2026-07-22 | 93.87 | $93.74 | 14339 |
| 2026-07-21 | 93.86 | $93.79 | 19324 |
| 2026-07-20 | 93.86 | $92.92 | 16221 |
| 2026-07-17 | 93.94 | $93.23 | 375430 |
| 2026-07-16 | 94.00 | $94.03 | 13633 |
| 2026-07-15 | 93.98 | $94.44 | 11000 |
| 2026-07-14 | 93.92 | $94.27 | 8040 |
| 2026-07-13 | 93.88 | $93.91 | 12000 |
| 2026-07-10 | 93.86 | $94.66 | 9140 |
| 2026-07-09 | 93.76 | $94.38 | 12400 |
| 2026-07-08 | 93.67 | $93.61 | 10608 |
| 2026-07-07 | 93.66 | $93.83 | 8419 |
| 2026-07-06 | 93.61 | $94.51 | 7400 |
| 2026-07-02 | 93.50 | $93.91 | 13012 |
| 2026-07-01 | 93.46 | $94.02 | 61400 |
| 2026-06-30 | 93.40 | $94.47 | 10300 |
| 2026-06-29 | 93.31 | $93.71 | 18546 |
| 2026-06-26 | 93.29 | $92.68 | 24849 |
| 2026-06-25 | 93.37 | $92.92 | 34700 |
| 2026-06-24 | 93.44 | $92.56 | 6312 |
| 2026-06-23 | 93.55 | $92.65 | 17100 |
| 2026-06-22 | 93.64 | $93.98 | 24610 |
| 2026-06-18 | 93.60 | $94.49 | 46500 |
| 2026-06-17 | 93.51 | $93.23 | 25200 |
| 2026-06-16 | 93.52 | $94.34 | 25342 |
| 2026-06-15 | 93.41 | $94.92 | 16101 |
| 2026-06-12 | 93.23 | $93.28 | 13434 |
| 2026-06-11 | 93.20 | $92.79 | 35638 |
| 2026-06-10 | 93.21 | $91.11 | 18734 |
| 2026-06-09 | 93.39 | $92.48 | 16300 |
| 2026-06-08 | 93.43 | $92.62 | 98639 |
| 2026-06-05 | 93.46 | $92.50 | 11900 |
| 2026-06-04 | 93.49 | $94.86 | 20120 |
| 2026-06-03 | 93.29 | $94.45 | 9818 |
| 2026-06-02 | 93.10 | $95.14 | 9325 |
| 2026-06-01 | 92.82 | $94.84 | 19700 |
| 2026-05-29 | 92.54 | $94.39 | 7237 |
| 2026-05-28 | 92.28 | $94.10 | 12524 |
| 2026-05-27 | 92.02 | $93.54 | 20500 |
| 2026-05-26 | 91.79 | $93.56 | 10700 |
| 2026-05-22 | 91.53 | $92.68 | 20239 |
| 2026-05-21 | 91.34 | $92.32 | 17400 |
| 2026-05-20 | 91.16 | $91.99 | 6300 |
| 2026-05-19 | 91.00 | $90.76 | 14000 |
| 2026-05-18 | 90.94 | $91.41 | 14335 |
| 2026-05-15 | 90.80 | $91.59 | 8700 |
| 2026-05-14 | 90.63 | $92.74 | 43030 |
| 2026-05-13 | 90.32 | $91.88 | 48347 |
| 2026-05-12 | 90.06 | $91.65 | 187010 |
| 2026-05-11 | 89.81 | $91.81 | 25322 |
| 2026-05-08 | 89.50 | $91.82 | 41436 |
| 2026-05-07 | 89.16 | $91.22 | 24000 |
| 2026-05-06 | 88.84 | $91.76 | 168000 |
| 2026-05-05 | 88.43 | $90.21 | 13900 |
| 2026-05-04 | 88.12 | $89.20 | 8400 |
| 2026-05-01 | 87.88 | $89.66 | 16236 |
| 2026-04-30 | 87.55 | $89.43 | 9021 |
| 2026-04-29 | 87.20 | $88.28 | 24300 |
| 2026-04-28 | 86.92 | $88.24 | 17540 |
| 2026-04-27 | 86.59 | $88.81 | 24438 |
| 2026-04-24 | 86.16 | $88.78 | 18500 |
| 2026-04-23 | 85.68 | $88.11 | 24236 |
| 2026-04-22 | 85.24 | $88.33 | 13700 |
| 2026-04-21 | 84.74 | $87.53 | 8600 |
| 2026-04-20 | 84.28 | $88.01 | 26900 |
| 2026-04-17 | 83.73 | $88.04 | 16000 |
| 2026-04-16 | 83.15 | $86.79 | 22100 |
| 2026-04-15 | 82.66 | $86.59 | 15229 |
| 2026-04-14 | 82.17 | $86.04 | 11644 |
| 2026-04-13 | 81.71 | $85.10 | 19000 |
| 2026-04-10 | 81.33 | $84.11 | 11722 |
| 2026-04-09 | 81.02 | $84.33 | 37209 |
| 2026-04-08 | 80.69 | $83.71 | 7400 |
| 2026-04-07 | 80.41 | $81.30 | 9107 |
| 2026-04-06 | 80.38 | $81.24 | 7100 |
| 2026-04-02 | 80.35 | $80.89 | 11247 |
| 2026-04-01 | 80.37 | $80.76 | 17135 |
| 2026-03-31 | 80.43 | $80.06 | 32027 |
| 2026-03-30 | 80.57 | $77.70 | 64900 |
| 2026-03-27 | 80.96 | $78.05 | 89500 |
| 2026-03-26 | 81.36 | $79.49 | 36500 |
| 2026-03-25 | 81.64 | $80.76 | 6138 |
| 2026-03-24 | 81.83 | $80.28 | 157322 |
| 2026-03-23 | 82.08 | $80.68 | 19100 |
| 2026-03-20 | 82.32 | $79.85 | 12541 |
| 2026-03-19 | 82.66 | $80.98 | 92200 |
| 2026-03-18 | 82.91 | $81.19 | 15500 |
| 2026-03-17 | 83.15 | $82.30 | 19946 |
| 2026-03-16 | 83.30 | $81.93 | 18541 |
| 2026-03-13 | 83.50 | $81.09 | 18014 |
| 2026-03-12 | 83.79 | $81.56 | 19400 |
| 2026-03-11 | 84.06 | $82.98 | 14512 |
| 2026-03-10 | 84.20 | $83.18 | 15900 |
| 2026-03-09 | 84.34 | $83.34 | 17600 |
| 2026-03-06 | 84.47 | $82.54 | 12339 |
| 2026-03-05 | 84.69 | $84.00 | 57500 |
| 2026-03-04 | 84.77 | $84.43 | 16232 |
| 2026-03-03 | 84.81 | $83.85 | 21400 |
| 2026-03-02 | 84.92 | $84.73 | 17743 |
| 2026-02-27 | 84.95 | $84.81 | 23403 |
| 2026-02-26 | 84.97 | $85.19 | 13803 |
| 2026-02-25 | 84.96 | $85.63 | 15015 |
| 2026-02-24 | 84.90 | $84.97 | 37400 |
| 2026-02-23 | 84.92 | $84.22 | 22200 |
| 2026-02-20 | 85.01 | $85.25 | 12500 |
| 2026-02-19 | 85.00 | $84.63 | 43641 |
| 2026-02-18 | 85.05 | $84.91 | 18838 |
| 2026-02-17 | 85.07 | $84.50 | 17300 |
| 2026-02-13 | 85.14 | $84.35 | 22200 |
| 2026-02-12 | 85.23 | $84.19 | 58428 |
| 2026-02-11 | 85.34 | $85.49 | 12138 |
| 2026-02-10 | 85.33 | $85.58 | 26047 |
| 2026-02-09 | 85.31 | $85.86 | 23444 |
| 2026-02-06 | 85.26 | $85.58 | 17300 |
| 2026-02-05 | 85.25 | $83.78 | 22200 |
| 2026-02-04 | 85.41 | $84.93 | 22800 |
| 2026-02-03 | 85.47 | $85.05 | 27229 |
| 2026-02-02 | 85.51 | $85.86 | 44600 |
| 2026-01-30 | 85.48 | $85.20 | 140316 |
| 2026-01-29 | 85.50 | $85.58 | 14819 |
| 2026-01-28 | 85.48 | $85.86 | 16616 |
| 2026-01-27 | 85.43 | $85.91 | 12430 |
| 2026-01-26 | 85.37 | $85.61 | 25934 |
| 2026-01-23 | 85.34 | $85.10 | 16144 |
| 2026-01-22 | 85.36 | $85.33 | 17247 |
| 2026-01-21 | 85.36 | $85.07 | 30300 |
| 2026-01-20 | 85.37 | $84.01 | 41200 |
| 2026-01-16 | 85.49 | $85.73 | 15043 |
| 2026-01-15 | 85.43 | $85.76 | 22129 |
| 2026-01-14 | 85.35 | $85.44 | 14631 |
| 2026-01-13 | 85.30 | $85.93 | 23034 |
| 2026-01-12 | 85.20 | $86.14 | 14300 |
| 2026-01-09 | 85.07 | $86.05 | 31000 |
| 2026-01-08 | 84.95 | $85.54 | 11800 |
| 2026-01-07 | 84.87 | $85.61 | 14732 |
| 2026-01-06 | 84.78 | $85.89 | 10000 |
| 2026-01-05 | 84.65 | $85.09 | 20900 |
| 2026-01-02 | 84.60 | $84.60 | 20600 |
| 2025-12-31 | 84.60 | $84.24 | 34500 |
| 2025-12-30 | 84.63 | $84.90 | 17312 |
| 2025-12-29 | 84.60 | $85.02 | 123123 |
| 2025-12-26 | 84.55 | $85.26 | 18503 |
| 2025-12-24 | 84.47 | $85.27 | 23300 |
| 2025-12-23 | 84.39 | $84.95 | 29428 |
| 2025-12-22 | 84.32 | $84.94 | 28000 |
| 2025-12-19 | 84.24 | $84.39 | 16700 |
| 2025-12-18 | 84.20 | $83.62 | 13100 |
| 2025-12-17 | 84.22 | $82.96 | 28409 |
| 2025-12-16 | 84.30 | $83.85 | 45800 |
| 2025-12-15 | 84.28 | $84.11 | 21100 |
| 2025-12-12 | 84.23 | $84.35 | 34000 |
| 2025-12-11 | 84.16 | $85.39 | 20100 |
| 2025-12-10 | 83.98 | $85.11 | 13500 |
| 2025-12-09 | 83.83 | $84.46 | 59723 |
| 2025-12-08 | 83.73 | $84.48 | 26208 |
| 2025-12-05 | 83.63 | $84.77 | 21400 |
| 2025-12-04 | 83.49 | $84.65 | 11700 |
| 2025-12-03 | 83.36 | $84.67 | 9519 |
| 2025-12-02 | 83.22 | $84.37 | 12500 |
| 2025-12-01 | 83.11 | $84.12 | 10732 |
| 2025-11-28 | 83.02 | $84.61 | 3900 |
| 2025-11-26 | 82.88 | $84.16 | 26213 |
| 2025-11-25 | 82.78 | $83.69 | 14300 |
| 2025-11-24 | 82.74 | $82.80 | 18636 |
| 2025-11-21 | 82.78 | $81.58 | 15500 |
| 2025-11-20 | 82.95 | $80.63 | 42633 |
| 2025-11-19 | 83.23 | $81.94 | 8447 |
| 2025-11-18 | 83.37 | $81.64 | 16000 |
| 2025-11-17 | 83.55 | $82.14 | 16132 |
| 2025-11-14 | 83.69 | $82.99 | 8141 |
| 2025-11-13 | 83.74 | $83.10 | 8301 |
| 2025-11-12 | 83.77 | $84.62 | 22016 |
| 2025-11-11 | 83.64 | $84.36 | 8441 |
| 2025-11-10 | 83.53 | $84.17 | 19486 |
| 2025-11-07 | 83.42 | $83.04 | 19500 |
| 2025-11-06 | 83.40 | $82.83 | 13824 |
| 2025-11-05 | 83.41 | $83.71 | 7300 |
| 2025-11-04 | 83.32 | $83.36 | 6700 |
| 2025-11-03 | 83.27 | $84.28 | 9800 |
| 2025-10-31 | 83.12 | $84.11 | 18846 |
| 2025-10-30 | 82.97 | $83.87 | 12200 |
| 2025-10-29 | 82.85 | $84.37 | 10400 |
| 2025-10-28 | 82.66 | $84.53 | 15900 |
| 2025-10-27 | 82.45 | $84.40 | 8000 |
| 2025-10-24 | 82.24 | $83.45 | 14400 |
| 2025-10-23 | 82.10 | $82.65 | 10400 |
| 2025-10-22 | 82.04 | $82.16 | 14000 |
| 2025-10-21 | 82.01 | $82.83 | 10300 |
| 2025-10-20 | 81.92 | $82.63 | 15800 |
| 2025-10-17 | 81.84 | $81.76 | 16012 |
| 2025-10-16 | 81.85 | $81.36 | 20240 |
| 2025-10-15 | 81.90 | $81.82 | 22600 |
| 2025-10-14 | 81.90 | $81.59 | 80130 |
| 2025-10-13 | 81.92 | $81.59 | 15900 |
| 2025-10-10 | 81.94 | $80.36 | 23900 |
| 2025-10-09 | 82.08 | $82.53 | 22937 |
| 2025-10-08 | 82.01 | $82.85 | 17300 |
| 2025-10-07 | 81.90 | $82.30 | 26232 |
| 2025-10-06 | 81.83 | $82.68 | 13533 |
| 2025-10-03 | 81.71 | $82.56 | 24930 |
| 2025-10-02 | 81.60 | $82.35 | 63700 |
| 2025-10-01 | 81.49 | $82.24 | 11900 |
| 2025-09-30 | 81.38 | $81.87 | 24138 |
| 2025-09-29 | 81.29 | $81.49 | 22048 |
| 2025-09-26 | 81.23 | $81.30 | 23700 |
| 2025-09-25 | 81.18 | $80.84 | 14329 |
| 2025-09-24 | 81.17 | $81.24 | 17411 |
| 2025-09-23 | 81.12 | $81.69 | 16514 |
| 2025-09-22 | 81.01 | $82.19 | 32110 |
| 2025-09-19 | 80.84 | $82.05 | 32241 |
| 2025-09-18 | 80.67 | $81.71 | 15221 |
| 2025-09-17 | 80.52 | $81.15 | 24213 |
| 2025-09-16 | 80.40 | $81.26 | 22000 |
| 2025-09-15 | 80.27 | $81.40 | 20200 |
| 2025-09-12 | 80.12 | $81.11 | 3122 |
| 2025-09-11 | 79.99 | $81.36 | 8600 |
| 2025-09-10 | 79.82 | $80.65 | 12000 |
| 2025-09-09 | 79.72 | $80.45 | 6100 |
| 2025-09-08 | 79.62 | $80.28 | 9800 |
| 2025-09-05 | 79.54 | $79.98 | 14500 |
| 2025-09-04 | 79.47 | $80.18 | 12300 |
| 2025-09-03 | 79.37 | $79.44 | 14206 |
| 2025-09-02 | 79.33 | $79.07 | 13100 |
| 2025-08-29 | 79.33 | $79.60 | 3947 |
| 2025-08-28 | 79.26 | $80.16 | 11542 |
| 2025-08-27 | 79.12 | $79.92 | 11437 |
| 2025-08-26 | 79.01 | $79.64 | 12031 |
| 2025-08-25 | 78.91 | $79.37 | 11800 |
| 2025-08-22 | 78.84 | $79.70 | 21800 |
| 2025-08-21 | 78.74 | $78.46 | 21000 |
| 2025-08-20 | 78.75 | $78.79 | 33400 |
| 2025-08-19 | 78.73 | $78.97 | 12217 |
| 2025-08-18 | 78.69 | $79.39 | 196808 |
| 2025-08-15 | 78.60 | $79.25 | 288515 |
| 2025-08-14 | 78.52 | $79.51 | 27200 |
| 2025-08-13 | 78.41 | $79.56 | 8704 |
| 2025-08-12 | 78.28 | $79.56 | 11100 |
| 2025-08-11 | 78.14 | $78.23 | 6557 |
| 2025-08-08 | 78.12 | $78.44 | 9900 |
| 2025-08-07 | 78.07 | $78.01 | 21434 |
| 2025-08-06 | 78.07 | $77.98 | 18500 |
| 2025-08-05 | 78.06 | $77.55 | 14100 |
| 2025-08-04 | 78.10 | $77.95 | 16414 |
| 2025-08-01 | 78.09 | $76.83 | 21300 |
| 2025-07-31 | 78.19 | $78.03 | 25240 |
| 2025-07-30 | 78.17 | $78.62 | 52900 |
| 2025-07-29 | 78.09 | $78.76 | 12500 |
| 2025-07-28 | 77.98 | $78.94 | 10400 |
| 2025-07-25 | 77.84 | $79.08 | 15228 |
| 2025-07-24 | 77.67 | $78.71 | 47826 |
| 2025-07-23 | 77.52 | $78.54 | 31925 |
| 2025-07-22 | 77.37 | $78.17 | 20027 |
| 2025-07-21 | 77.23 | $77.78 | 8000 |
| 2025-07-18 | 77.11 | $77.72 | 8600 |
| 2025-07-17 | 76.98 | $77.78 | 14616 |
| 2025-07-16 | 76.82 | $77.25 | 15410 |
| 2025-07-15 | 76.70 | $77.09 | 12500 |
| 2025-07-14 | 76.58 | $77.39 | 10000 |
| 2025-07-11 | 76.41 | $77.24 | 14500 |
| 2025-07-10 | 76.25 | $77.58 | 6523 |
| 2025-07-09 | 76.04 | $77.42 | 6900 |
| 2025-07-08 | 75.83 | $77.00 | 11526 |
| 2025-07-07 | 75.64 | $77.07 | 12035 |
| 2025-07-03 | 75.44 | $77.68 | 8100 |
| 2025-07-02 | 75.15 | $77.03 | 6536 |
| 2025-07-01 | 74.91 | $76.65 | 34020 |
| 2025-06-30 | 74.69 | $76.54 | 11503 |
| 2025-06-27 | 74.47 | $76.11 | 8100 |
| 2025-06-26 | 74.27 | $75.65 | 6711 |
| 2025-06-25 | 74.10 | $75.05 | 17648 |
| 2025-06-24 | 73.98 | $74.48 | 172139 |
| 2025-06-23 | 73.91 | $74.10 | 4210 |
| 2025-06-20 | 73.85 | $73.62 | 11000 |
| 2025-06-18 | 73.84 | $73.74 | 36400 |
| 2025-06-17 | 73.82 | $73.73 | 16400 |
| 2025-06-16 | 73.79 | $74.33 | 3500 |
| 2025-06-13 | 73.71 | $73.56 | 6900 |
| 2025-06-12 | 73.70 | $74.57 | 6513 |
| 2025-06-11 | 73.58 | $74.36 | 8600 |
| 2025-06-10 | 73.47 | $74.63 | 12700 |
| 2025-06-09 | 73.33 | $74.24 | 2505 |
| 2025-06-06 | 73.20 | $74.21 | 6814 |
| 2025-06-05 | 73.06 | $73.42 | 12138 |
| 2025-06-04 | 72.97 | $73.81 | 13600 |
| 2025-06-03 | 72.82 | $73.81 | 18748 |
| 2025-06-02 | 72.66 | $73.25 | 7515 |
| 2025-05-30 | 72.53 | $73.02 | 36329 |
| 2025-05-29 | 72.40 | $73.03 | 12100 |
| 2025-05-28 | 72.25 | $72.80 | 20500 |
| 2025-05-27 | 72.11 | $73.17 | 7700 |
| 2025-05-23 | 71.90 | $71.68 | 18347 |
| 2025-05-22 | 71.82 | $72.18 | 54500 |
| 2025-05-21 | 71.67 | $72.26 | 12900 |
| 2025-05-20 | 71.48 | $73.46 | 26300 |
| 2025-05-19 | 71.14 | $73.82 | 29516 |
| 2025-05-16 | 70.71 | $73.65 | 3531 |
| 2025-05-15 | 70.26 | $73.03 | 64800 |
| 2025-05-14 | 69.83 | $72.80 | 9100 |
| 2025-05-13 | 69.39 | $72.75 | 304341 |
| 2025-05-12 | 68.93 | $72.22 | 11312 |
| 2025-05-09 | 68.48 | $69.87 | 13919 |
| 2025-05-08 | 68.24 | $69.88 | 39500 |
| 2025-05-07 | 67.98 | $69.46 | 12316 |
| 2025-05-06 | 67.72 | $69.16 | 99900 |
| 2025-05-05 | 67.45 | $69.70 | 20000 |
| 2025-05-02 | 67.10 | $70.02 | 10200 |
| 2025-05-01 | 66.71 | $68.98 | 12600 |
| 2025-04-30 | 66.41 | $68.69 | 3500 |
| 2025-04-29 | 66.15 | $68.44 | 7600 |
| 2025-04-28 | 65.91 | $68.06 | 3748 |
| 2025-04-25 | 65.71 | $68.03 | 19400 |
| 2025-04-24 | 65.52 | $67.58 | 28715 |
| 2025-04-23 | 65.39 | $66.23 | 24934 |
| 2025-04-22 | 65.41 | $65.09 | 14200 |
| 2025-04-21 | 65.57 | $63.37 | 7200 |
| 2025-04-17 | 65.92 | $64.94 | 14000 |
| 2025-04-16 | 66.15 | $64.86 | 5940 |
| 2025-04-15 | 66.40 | $66.36 | 21543 |
| 2025-04-14 | 66.53 | $66.44 | 9000 |
| 2025-04-11 | 66.67 | $65.86 | 17100 |
| 2025-04-10 | 66.89 | $64.70 | 6744 |
| 2025-04-09 | 67.23 | $67.09 | 17800 |
| 2025-04-08 | 67.35 | $61.09 | 13000 |
| 2025-04-07 | 68.08 | $62.27 | 35649 |
| 2025-04-04 | 68.73 | $62.46 | 9600 |
| 2025-04-03 | 69.41 | $66.37 | 27436 |
| 2025-04-02 | 69.73 | $69.79 | 20145 |
| 2025-04-01 | 69.75 | $69.17 | 8300 |
| 2025-03-31 | 69.83 | $68.94 | 28300 |
| 2025-03-28 | 69.95 | $68.62 | 7212 |
| 2025-03-27 | 70.13 | $70.04 | 10200 |
| 2025-03-26 | 70.19 | $70.26 | 15000 |
| 2025-03-25 | 70.24 | $71.09 | 11900 |
| 2025-03-24 | 70.23 | $71.08 | 2400 |
| 2025-03-21 | 70.23 | $69.89 | 8000 |
| 2025-03-20 | 70.37 | $69.91 | 10600 |
| 2025-03-19 | 70.54 | $70.12 | 10037 |
| 2025-03-18 | 70.72 | $69.32 | 3803 |
| 2025-03-17 | 71.00 | $70.11 | 15810 |
| 2025-03-14 | 71.24 | $69.58 | 67800 |
| 2025-03-13 | 71.56 | $68.06 | 13700 |
| 2025-03-12 | 72.06 | $69.16 | 14708 |
| 2025-03-11 | 72.49 | $68.83 | 17500 |
| 2025-03-10 | 72.98 | $69.36 | 9924 |
| 2025-03-07 | 73.44 | $71.56 | 10530 |
| 2025-03-06 | 73.72 | $71.10 | 3711 |
| 2025-03-05 | 74.06 | $72.55 | 45836 |
| 2025-03-04 | 74.27 | $71.65 | 14337 |
| 2025-03-03 | 74.59 | $72.44 | 6600 |
| 2025-02-28 | 74.85 | $73.78 | 6600 |
| 2025-02-27 | 74.99 | $72.96 | 7700 |
| 2025-02-26 | 75.21 | $73.84 | 8900 |
| 2025-02-25 | 75.37 | $73.88 | 8900 |
| 2025-02-24 | 75.52 | $74.23 | 5600 |
| 2025-02-21 | 75.66 | $74.65 | 9108 |
| 2025-02-20 | 75.76 | $76.08 | 5500 |
| 2025-02-19 | 75.72 | $76.42 | 6321 |
| 2025-02-18 | 75.65 | $76.24 | 9800 |
| 2025-02-14 | 75.60 | $76.05 | 28400 |
| 2025-02-13 | 75.55 | $76.03 | 8828 |
| 2025-02-12 | 75.49 | $75.22 | 12300 |
| 2025-02-11 | 75.50 | $75.49 | 5200 |
| 2025-02-10 | 75.47 | $75.50 | 12300 |
| 2025-02-07 | 75.43 | $75.12 | 6114 |
| 2025-02-06 | 75.42 | $75.86 | 13500 |
| 2025-02-05 | 75.32 | $75.58 | 11600 |
| 2025-02-04 | 75.25 | $75.30 | 6132 |
| 2025-02-03 | 75.20 | $74.90 | 6500 |
| 2025-01-31 | 75.18 | $75.56 | 12042 |
| 2025-01-30 | 75.09 | $75.87 | 9835 |
| 2025-01-29 | 74.95 | $75.40 | 5800 |
| 2025-01-28 | 74.86 | $75.79 | 28300 |
| 2025-01-27 | 74.73 | $75.10 | 10939 |
| 2025-01-24 | 74.66 | $76.34 | 18325 |
| 2025-01-23 | 74.47 | $76.49 | 6538 |
| 2025-01-22 | 74.26 | $76.20 | 3700 |
| 2025-01-21 | 74.05 | $75.67 | 2400 |
| 2025-01-17 | 73.89 | $74.90 | 4949 |
| 2025-01-16 | 73.81 | $74.21 | 6621 |
| 2025-01-15 | 73.80 | $74.32 | 6600 |
| 2025-01-14 | 73.79 | $72.96 | 4500 |
| 2025-01-13 | 73.92 | $72.81 | 2619 |
| 2025-01-10 | 74.09 | $72.63 | 10400 |
| 2025-01-08 | 74.28 | $73.90 | 9900 |
| 2025-01-07 | 74.37 | $73.70 | 9600 |
| 2025-01-06 | 74.48 | $74.53 | 13613 |
| 2025-01-03 | 74.53 | $74.19 | 13333 |
| 2025-01-02 | 74.62 | $73.17 | 25800 |
| 2024-12-31 | 74.82 | $73.34 | 17220 |
| 2024-12-30 | 75.02 | $73.79 | 27900 |
| 2024-12-27 | 75.18 | $74.47 | 10037 |
| 2024-12-26 | 75.28 | $75.38 | 8625 |
| 2024-12-24 | 75.30 | $75.33 | 4512 |
| 2024-12-23 | 75.32 | $74.55 | 5727 |
| 2024-12-20 | 75.41 | $74.24 | 32500 |
| 2024-12-19 | 75.54 | $73.52 | 3123 |
| 2024-12-18 | 75.74 | $73.51 | 12000 |
| 2024-12-17 | 75.95 | $75.92 | 17800 |
| 2024-12-16 | 75.91 | $76.27 | 4900 |
| 2024-12-13 | 75.82 | $75.92 | 4400 |
| 2024-12-12 | 75.76 | $75.94 | 13013 |
| 2024-12-11 | 75.70 | $76.34 | 5421 |
| 2024-12-10 | 75.58 | $75.67 | 79836 |
| 2024-12-09 | 75.53 | $76.02 | 9700 |
| 2024-12-06 | 75.44 | $76.50 | 39400 |
| 2024-12-05 | 75.29 | $76.24 | 4723 |
| 2024-12-04 | 75.16 | $76.50 | 96939 |
| 2024-12-03 | 74.98 | $75.88 | 3900 |
| 2024-12-02 | 74.84 | $75.91 | 14541 |
| 2024-11-29 | 74.68 | $75.77 | 1400 |
| 2024-11-27 | 74.50 | $75.33 | 27645 |
| 2024-11-26 | 74.36 | $75.65 | 4900 |
| 2024-11-25 | 74.16 | $75.32 | 7500 |
| 2024-11-22 | 73.99 | $75.02 | 6541 |
| 2024-11-21 | 73.83 | $74.80 | 100000 |
| 2024-11-20 | 73.68 | $73.94 | 7225 |
| 2024-11-19 | 73.60 | $73.91 | 10706 |
| 2024-11-18 | 73.52 | $73.95 | 300200 |
| 2024-11-15 | 73.43 | $72.55 | 11700 |
| 2024-11-14 | 73.48 | $74.36 | 18800 |
| 2024-11-13 | 73.35 | $74.78 | 4500 |
| 2024-11-12 | 73.16 | $74.81 | 3808 |
| 2024-11-11 | 72.96 | $75.08 | 2437 |
| 2024-11-08 | 72.73 | $74.93 | 5600 |
| 2024-11-07 | 72.49 | $74.67 | 16100 |
| 2024-11-06 | 72.27 | $74.08 | 5600 |
| 2024-11-05 | 72.09 | $72.01 | 36126 |
| 2024-11-04 | 72.11 | $71.12 | 10800 |
| 2024-11-01 | 72.21 | $71.36 | 10500 |
| 2024-10-31 | 72.28 | $71.04 | 4109 |
| 2024-10-30 | 72.39 | $72.40 | 54200 |
| 2024-10-29 | 72.36 | $72.59 | 7700 |
| 2024-10-28 | 72.30 | $72.47 | 1419 |
| 2024-10-25 | 72.25 | $72.23 | 4711 |
| 2024-10-24 | 72.21 | $72.26 | 3000 |
| 2024-10-23 | 72.17 | $72.05 | 12209 |
| 2024-10-22 | 72.15 | $72.60 | 8300 |
| 2024-10-21 | 72.07 | $72.75 | 1700 |
| 2024-10-18 | 71.96 | $73.00 | 3000 |
| 2024-10-17 | 71.83 | $72.73 | 2900 |
| 2024-10-16 | 71.71 | $72.70 | 2905 |
| 2024-10-15 | 71.58 | $72.31 | 76526 |
| 2024-10-14 | 71.48 | $72.89 | 4900 |
| 2024-10-11 | 71.31 | $72.26 | 11800 |
| 2024-10-10 | 71.19 | $71.76 | 5900 |
| 2024-10-09 | 71.11 | $71.87 | 7918 |
| 2024-10-08 | 71.00 | $71.37 | 10200 |
| 2024-10-07 | 70.93 | $70.59 | 5600 |
| 2024-10-04 | 70.92 | $71.25 | 4210 |
| 2024-10-03 | 70.83 | $70.60 | 5005 |
| 2024-10-02 | 70.79 | $70.86 | 3100 |
| 2024-10-01 | 70.71 | $70.85 | 35420 |
| 2024-09-30 | 70.62 | $71.64 | 3300 |
| 2024-09-27 | 70.45 | $71.36 | 4600 |
| 2024-09-26 | 70.30 | $71.56 | 4000 |
| 2024-09-25 | 70.12 | $71.11 | 3849 |
| 2024-09-24 | 69.98 | $71.25 | 4611 |
| 2024-09-23 | 69.81 | $71.09 | 9914 |
| 2024-09-20 | 69.66 | $71.10 | 2300 |
| 2024-09-19 | 69.50 | $71.31 | 7400 |
| 2024-09-18 | 69.31 | $70.05 | 2221 |
| 2024-09-17 | 69.23 | $70.21 | 3800 |
| 2024-09-16 | 69.14 | $70.22 | 6500 |
| 2024-09-13 | 69.04 | $70.12 | 12900 |
| 2024-09-12 | 68.95 | $69.59 | 11346 |
| 2024-09-11 | 68.89 | $69.15 | 7720 |
| 2024-09-10 | 68.87 | $68.32 | 6046 |
| 2024-09-09 | 68.92 | $67.92 | 4400 |
| 2024-09-06 | 69.00 | $67.19 | 8300 |
| 2024-09-05 | 69.14 | $68.28 | 87138 |
| 2024-09-04 | 69.16 | $68.56 | 6200 |
| 2024-09-03 | 69.13 | $68.61 | 23931 |
| 2024-08-30 | 69.08 | $70.22 | 5226 |
| 2024-08-29 | 68.86 | $69.49 | 18600 |
| 2024-08-28 | 68.69 | $69.55 | 28529 |
| 2024-08-27 | 68.52 | $69.93 | 5400 |
| 2024-08-26 | 68.30 | $69.79 | 60200 |
| 2024-08-23 | 68.09 | $70.11 | 19600 |
| 2024-08-22 | 67.84 | $69.12 | 12115 |
| 2024-08-21 | 67.67 | $69.84 | 2602 |
| 2024-08-20 | 67.42 | $69.52 | 3503 |
| 2024-08-19 | 67.21 | $69.53 | 5627 |
| 2024-08-16 | 66.99 | $68.90 | 38700 |
| 2024-08-15 | 66.83 | $68.67 | 51843 |
| 2024-08-14 | 66.69 | $67.64 | 7712 |
| 2024-08-13 | 66.66 | $67.35 | 10100 |
| 2024-08-12 | 66.68 | $66.14 | 22228 |
| 2024-08-09 | 66.83 | $66.19 | 12400 |
| 2024-08-08 | 66.99 | $65.89 | 2600 |
| 2024-08-07 | 67.20 | $64.37 | 8920 |
| 2024-08-06 | 67.58 | $64.98 | 157000 |
| 2024-08-05 | 67.92 | $64.23 | 15600 |
| 2024-08-02 | 68.35 | $66.16 | 11401 |
| 2024-08-01 | 68.62 | $67.61 | 12700 |
| 2024-07-31 | 68.75 | $68.82 | 3200 |
| 2024-07-30 | 68.77 | $67.84 | 79830 |
| 2024-07-29 | 68.88 | $68.30 | 2500 |
| 2024-07-26 | 68.94 | $67.97 | 1500 |
| 2024-07-25 | 69.04 | $67.39 | 12834 |
| 2024-07-24 | 69.19 | $67.57 | 10600 |
| 2024-07-23 | 69.33 | $69.27 | 9949 |
| 2024-07-22 | 69.29 | $69.40 | 8400 |
| 2024-07-19 | 69.24 | $68.53 | 18538 |
| 2024-07-18 | 69.27 | $69.07 | 88529 |
| 2024-07-17 | 69.25 | $69.72 | 4200 |
| 2024-07-16 | 69.15 | $70.78 | 3400 |
| 2024-07-15 | 68.94 | $70.12 | 4630 |
| 2024-07-12 | 68.79 | $69.94 | 1400 |
| 2024-07-11 | 68.63 | $69.46 | 7001 |
| 2024-07-10 | 68.51 | $69.87 | 54200 |
| 2024-07-09 | 68.34 | $69.17 | 9515 |
| 2024-07-08 | 68.21 | $69.14 | 1218 |
| 2024-07-05 | 68.08 | $69.03 | 2700 |
| 2024-07-03 | 67.95 | $68.72 | 6027 |
| 2024-07-02 | 67.83 | $68.41 | 2405 |
| 2024-07-01 | 67.73 | $67.98 | 9700 |
| 2024-06-28 | 67.66 | $67.86 | 2500 |
| 2024-06-27 | 67.59 | $67.99 | 12700 |
| 2024-06-26 | 67.49 | $67.92 | 10603 |
| 2024-06-25 | 67.40 | $67.78 | 8200 |
| 2024-06-24 | 67.31 | $67.75 | 1620 |
| 2024-06-21 | 67.21 | $68.07 | 3542 |
| 2024-06-20 | 67.07 | $68.13 | 4900 |
| 2024-06-18 | 66.92 | $68.38 | 75000 |
| 2024-06-17 | 66.74 | $68.15 | 5100 |
| 2024-06-14 | 66.57 | $67.61 | 5644 |
| 2024-06-13 | 66.44 | $67.62 | 56100 |
| 2024-06-12 | 66.31 | $67.46 | 3636 |
| 2024-06-11 | 66.19 | $66.75 | 3000 |
| 2024-06-10 | 66.12 | $66.61 | 5345 |
| 2024-06-07 | 66.06 | $66.41 | 8705 |
| 2024-06-06 | 66.01 | $66.50 | 7800 |
| 2024-06-05 | 65.95 | $66.59 | 2618 |
| 2024-06-04 | 65.86 | $65.78 | 2600 |
| 2024-06-03 | 65.85 | $65.73 | 10300 |
| 2024-05-31 | 65.84 | $65.64 | 1925 |
| 2024-05-30 | 65.82 | $65.29 | 2126 |
| 2024-05-29 | 65.82 | $65.69 | 6810 |
| 2024-05-28 | 65.77 | $66.14 | 5300 |
| 2024-05-24 | 65.67 | $66.25 | 2205 |
| 2024-05-23 | 65.55 | $65.80 | 6500 |
| 2024-05-22 | 65.45 | $66.36 | 24000 |
| 2024-05-21 | 65.28 | $66.51 | 1649 |
| 2024-05-20 | 65.08 | $66.32 | 9400 |
| 2024-05-17 | 64.88 | $66.16 | 9514 |
| 2024-05-16 | 64.68 | $66.22 | 57735 |
| 2024-05-15 | 64.45 | $66.35 | 2800 |
| 2024-05-14 | 64.19 | $65.54 | 6500 |
| 2024-05-13 | 63.99 | $65.12 | 2700 |
| 2024-05-10 | 63.82 | $65.15 | 6700 |
| 2024-05-09 | 63.64 | $65.03 | 23900 |
| 2024-05-08 | 63.47 | $64.72 | 52935 |
| 2024-05-07 | 63.33 | $64.73 | 14200 |
| 2024-05-06 | 63.19 | $64.63 | 33300 |
| 2024-05-03 | 63.05 | $63.94 | 11500 |
| 2024-05-02 | 62.99 | $63.10 | 158700 |
| 2024-05-01 | 63.01 | $62.58 | 27200 |
| 2024-04-30 | 63.09 | $62.86 | 743 |
| 2024-04-29 | 63.15 | $63.76 | 1817 |
| 2024-04-26 | 63.14 | $63.66 | 63800 |
| 2024-04-25 | 63.14 | $62.83 | 7300 |
| 2024-04-24 | 63.24 | $63.04 | 1301 |
| 2024-04-23 | 63.32 | $62.92 | 3604 |
| 2024-04-22 | 63.43 | $62.15 | 4900 |
| 2024-04-19 | 63.62 | $61.64 | 4140 |
| 2024-04-18 | 63.89 | $62.16 | 2912 |
| 2024-04-17 | 64.11 | $62.41 | 54900 |
| 2024-04-16 | 64.32 | $62.80 | 5000 |
| 2024-04-15 | 64.50 | $62.90 | 2400 |
| 2024-04-12 | 64.68 | $63.62 | 4131 |
| 2024-04-11 | 64.79 | $64.65 | 2400 |
| 2024-04-10 | 64.80 | $64.14 | 17100 |
| 2024-04-09 | 64.87 | $64.72 | 3200 |
| 2024-04-08 | 64.87 | $64.72 | 2832 |
| 2024-04-05 | 64.87 | $64.67 | 10900 |
| 2024-04-04 | 64.88 | $64.08 | 5611 |
| 2024-04-03 | 64.94 | $64.82 | 35400 |
| 2024-04-02 | 64.92 | $64.77 | 11400 |
| 2024-04-01 | 64.91 | $65.39 | 21016 |
| 2024-03-28 | 64.83 | $65.63 | 113239 |
| 2024-03-27 | 64.72 | $65.48 | 4435 |
| 2024-03-26 | 64.62 | $64.97 | 4622 |
| 2024-03-25 | 64.55 | $65.05 | 7200 |
| 2024-03-22 | 64.47 | $65.27 | 3635 |
| 2024-03-21 | 64.36 | $65.39 | 1000 |
| 2024-03-20 | 64.23 | $65.01 | 6200 |
| 2024-03-19 | 64.13 | $64.70 | 13331 |
| 2024-03-18 | 64.04 | $64.11 | 15200 |
| 2024-03-15 | 64.00 | $63.87 | 16409 |
| 2024-03-14 | 63.97 | $64.27 | 6620 |
| 2024-03-13 | 63.91 | $64.52 | 26300 |
| 2024-03-12 | 63.80 | $64.67 | 8931 |
| 2024-03-11 | 63.67 | $63.98 | 7726 |
| 2024-03-08 | 63.60 | $64.07 | 16423 |
| 2024-03-07 | 63.52 | $64.49 | 45400 |
| 2024-03-06 | 63.38 | $63.86 | 2413 |
| 2024-03-05 | 63.30 | $63.51 | 8907 |
| 2024-03-04 | 63.24 | $64.23 | 19200 |
| 2024-03-01 | 63.10 | $64.26 | 32030 |
| 2024-02-29 | 62.94 | $63.80 | 40626 |
| 2024-02-28 | 62.81 | $63.35 | 23400 |
| 2024-02-27 | 62.72 | $63.53 | 12931 |
| 2024-02-26 | 62.60 | $63.39 | 1821 |
| 2024-02-23 | 62.48 | $63.58 | 3523 |
| 2024-02-22 | 62.33 | $63.48 | 800 |
| 2024-02-21 | 62.18 | $62.15 | 5826 |
| 2024-02-20 | 62.16 | $62.09 | 10200 |
| 2024-02-16 | 62.13 | $62.59 | 6800 |
| 2024-02-15 | 62.04 | $62.88 | 2427 |
| 2024-02-14 | 61.91 | $62.54 | 2703 |
| 2024-02-13 | 61.80 | $61.84 | 5400 |
| 2024-02-12 | 61.75 | $62.81 | 1341 |
| 2024-02-09 | 61.59 | $62.85 | 4641 |
| 2024-02-08 | 61.40 | $62.38 | 1418 |
| 2024-02-07 | 61.26 | $62.25 | 2200 |
| 2024-02-06 | 61.11 | $61.76 | 2806 |
| 2024-02-05 | 60.99 | $61.69 | 5335 |
| 2024-02-02 | 60.87 | $61.87 | 6028 |
| 2024-02-01 | 60.71 | $61.31 | 4437 |
| 2024-01-31 | 60.60 | $60.65 | 4519 |
| 2024-01-30 | 60.54 | $61.65 | 5400 |
| 2024-01-29 | 60.38 | $61.68 | 3224 |
| 2024-01-26 | 60.20 | $61.15 | 2115 |
| 2024-01-25 | 60.07 | $61.18 | 8700 |
| 2024-01-24 | 59.93 | $60.94 | 1900 |
| 2024-01-23 | 59.81 | $60.98 | 12100 |
| 2024-01-22 | 59.67 | $60.83 | 1422 |
| 2024-01-19 | 59.54 | $60.56 | 4942 |
| 2024-01-18 | 59.43 | $59.80 | 1000 |
| 2024-01-17 | 59.39 | $59.28 | 2415 |
| 2024-01-16 | 59.40 | $59.59 | 8936 |
| 2024-01-12 | 59.38 | $59.71 | 2646 |
| 2024-01-11 | 59.35 | $59.74 | 1300 |
| 2024-01-10 | 59.30 | $59.73 | 4100 |
| 2024-01-09 | 59.25 | $59.42 | 2100 |
| 2024-01-08 | 59.21 | $59.48 | 2700 |
| 2024-01-05 | 59.16 | $58.56 | 3400 |
| 2024-01-04 | 59.19 | $58.47 | 4636 |
| 2024-01-03 | 59.22 | $58.61 | 29941 |
| 2024-01-02 | 59.23 | $59.28 | 7500 |
| 2023-12-29 | 59.17 | $59.70 | 4535 |
| 2023-12-28 | 59.05 | $59.92 | 4326 |
| 2023-12-27 | 58.90 | $59.86 | 25748 |
| 2023-12-26 | 58.73 | $59.75 | 7419 |
| 2023-12-22 | 58.57 | $59.51 | 3800 |
| 2023-12-21 | 58.41 | $59.39 | 7200 |
| 2023-12-20 | 58.24 | $58.80 | 9700 |
| 2023-12-19 | 58.13 | $59.61 | 824 |
| 2023-12-18 | 57.92 | $59.29 | 137 |
| 2023-12-15 | 57.72 | $59.30 | 4300 |
| 2023-12-14 | 57.51 | $59.34 | 8600 |
| 2023-12-13 | 57.28 | $58.95 | 4700 |
| 2023-12-12 | 57.06 | $58.08 | 1241 |
| 2023-12-11 | 56.92 | $57.83 | 2014 |
| 2023-12-08 | 56.78 | $57.55 | 2700 |
| 2023-12-07 | 56.66 | $57.32 | 1409 |
| 2023-12-06 | 56.54 | $56.81 | 2600 |
| 2023-12-05 | 56.45 | $56.96 | 1800 |
| 2023-12-04 | 56.34 | $57.05 | 13415 |
| 2023-12-01 | 56.20 | $57.28 | 5800 |
| 2023-11-30 | 56.02 | $56.84 | 9100 |
| 2023-11-29 | 55.86 | $56.62 | 5600 |
| 2023-11-28 | 55.70 | $56.51 | 3000 |
| 2023-11-27 | 55.52 | $56.50 | 7611 |
| 2023-11-24 | 55.32 | $56.59 | 2922 |
| 2023-11-22 | 55.08 | $56.56 | 145 |
| 2023-11-21 | 54.82 | $56.29 | 3808 |
| 2023-11-20 | 54.57 | $56.40 | 300 |
| 2023-11-17 | 54.29 | $56.01 | 1601 |
| 2023-11-16 | 54.02 | $55.89 | 200 |
| 2023-11-15 | 53.75 | $55.90 | 1500 |
| 2023-11-14 | 53.46 | $55.74 | 1300 |
| 2023-11-13 | 53.19 | $54.55 | 1800 |
| 2023-11-10 | 53.02 | $54.60 | 2301 |
| 2023-11-09 | 52.84 | $53.74 | 5145 |
| 2023-11-08 | 52.75 | $54.23 | 6700 |
| 2023-11-07 | 52.61 | $54.15 | 1400 |
| 2023-11-06 | 52.47 | $53.89 | 900 |
| 2023-11-03 | 52.36 | $53.84 | 2000 |
| 2023-11-02 | 52.25 | $53.19 | 6116 |
| 2023-11-01 | 52.20 | $52.20 | 3640 |
| 2023-10-31 | 52.25 | $51.64 | 800 |
| 2023-10-30 | 52.35 | $51.31 | 13709 |
| 2023-10-27 | 52.50 | $50.65 | 5400 |
| 2023-10-26 | 52.72 | $50.97 | 3125 |
| 2023-10-25 | 52.92 | $51.50 | 2509 |
| 2023-10-24 | 53.07 | $52.32 | 9700 |
| 2023-10-23 | 53.15 | $51.91 | 943 |
| 2023-10-20 | 53.28 | $52.01 | 2409 |
| 2023-10-19 | 53.40 | $52.72 | 318 |
| 2023-10-18 | 53.46 | $53.18 | 200 |
| 2023-10-17 | 53.49 | $54.02 | 1900 |
| 2023-10-16 | 53.44 | $53.99 | 2400 |
| 2023-10-13 | 53.39 | $53.34 | 4000 |
| 2023-10-12 | 53.42 | $53.74 | 3213 |
| 2023-10-11 | 53.42 | $54.18 | 400 |
| 2023-10-10 | 53.39 | $53.96 | 5200 |
| 2023-10-09 | 53.38 | $53.61 | 2700 |
| 2023-10-06 | 53.41 | $53.41 | 10900 |
| 2023-10-05 | 53.48 | $52.76 | 800 |
| 2023-10-04 | 53.62 | $52.88 | 5100 |
| 2023-10-03 | 53.76 | $52.27 | 5000 |
| 2023-10-02 | 53.98 | $53.07 | 8222 |
| 2023-09-29 | 54.14 | $53.21 | 2733 |
| 2023-09-28 | 54.30 | $53.29 | 5200 |
| 2023-09-27 | 54.46 | $52.82 | 2433 |
| 2023-09-26 | 54.69 | $52.82 | 2500 |
| 2023-09-25 | 54.92 | $53.66 | 14900 |
| 2023-09-22 | 55.09 | $53.44 | 6230 |
| 2023-09-21 | 55.27 | $53.58 | 800 |
| 2023-09-20 | 55.46 | $54.49 | 1400 |
| 2023-09-19 | 55.55 | $55.02 | 3937 |
| 2023-09-18 | 55.60 | $55.11 | 10000 |
| 2023-09-15 | 55.63 | $55.27 | 9405 |
| 2023-09-14 | 55.64 | $55.95 | 3437 |
| 2023-09-13 | 55.58 | $55.52 | 42600 |
| 2023-09-12 | 55.56 | $55.51 | 2729 |
| 2023-09-11 | 55.54 | $55.88 | 10500 |
| 2023-09-08 | 55.49 | $55.46 | 3131 |
| 2023-09-07 | 55.48 | $55.43 | 944 |
| 2023-09-06 | 55.46 | $55.65 | 6400 |
| 2023-09-05 | 55.43 | $56.02 | 14100 |
| 2023-09-01 | 55.37 | $56.35 | 3338 |
| 2023-08-31 | 55.27 | $56.29 | 8647 |
| 2023-08-30 | 55.18 | $56.25 | 6736 |
| 2023-08-29 | 55.09 | $56.04 | 3527 |
| 2023-08-28 | 55.02 | $55.15 | 2600 |
| 2023-08-25 | 55.06 | $54.81 | 5515 |
| 2023-08-24 | 55.13 | $54.46 | 6341 |
| 2023-08-23 | 55.25 | $55.19 | 4345 |
| 2023-08-22 | 55.30 | $54.55 | 5200 |
| 2023-08-21 | 55.43 | $54.70 | 33312 |
| 2023-08-18 | 55.56 | $54.26 | 304 |
| 2023-08-17 | 55.74 | $54.35 | 31700 |
| 2023-08-16 | 55.92 | $54.81 | 900 |
| 2023-08-15 | 56.07 | $55.21 | 500 |
| 2023-08-14 | 56.19 | $55.75 | 2100 |
| 2023-08-11 | 56.26 | $55.42 | 6200 |
| 2023-08-10 | 56.37 | $55.55 | 7500 |
| 2023-08-09 | 56.47 | $55.54 | 3034 |
| 2023-08-08 | 56.57 | $55.98 | 1645 |
| 2023-08-07 | 56.63 | $56.24 | 16219 |
| 2023-08-04 | 56.66 | $55.78 | 10300 |
| 2023-08-03 | 56.72 | $56.14 | 9100 |
| 2023-08-02 | 56.75 | $56.30 | 7800 |
| 2023-08-01 | 56.76 | $57.11 | 5606 |
| 2023-07-31 | 56.68 | $57.27 | 20007 |
| 2023-07-28 | 56.58 | $57.15 | 42106 |
| 2023-07-27 | 56.48 | $56.52 | 8518 |
| 2023-07-26 | 56.43 | $57.00 | 9204 |
| 2023-07-25 | 56.32 | $57.03 | 8711 |
| 2023-07-24 | 56.20 | $56.87 | 1604 |
| 2023-07-21 | 56.08 | $56.75 | 3033 |
| 2023-07-20 | 55.96 | $56.71 | 6742 |
| 2023-07-19 | 55.83 | $57.24 | 6500 |
| 2023-07-18 | 55.64 | $57.09 | 2200 |
| 2023-07-17 | 55.45 | $56.61 | 7900 |
| 2023-07-14 | 55.31 | $56.31 | 9146 |
| 2023-07-13 | 55.18 | $56.42 | 10844 |
| 2023-07-12 | 55.04 | $55.82 | 24600 |
| 2023-07-11 | 54.94 | $55.43 | 12000 |
| 2023-07-10 | 54.88 | $55.01 | 301700 |
| 2023-07-07 | 54.84 | $54.85 | 6006 |
| 2023-07-06 | 54.82 | $54.96 | 12921 |
| 2023-07-05 | 54.77 | $55.41 | 59600 |
| 2023-07-03 | 54.67 | $55.58 | 215 |
| 2023-06-30 | 54.55 | $55.52 | 12118 |
| 2023-06-29 | 54.42 | $54.82 | 7136 |
| 2023-06-28 | 54.34 | $54.61 | 41500 |
| 2023-06-27 | 54.27 | $54.59 | 4612 |
| 2023-06-26 | 54.19 | $53.95 | 29541 |
| 2023-06-23 | 54.16 | $54.17 | 8400 |
| 2023-06-22 | 54.09 | $54.58 | 5800 |
| 2023-06-21 | 53.98 | $54.35 | 621 |
| 2023-06-20 | 53.87 | $54.78 | 2200 |
| 2023-06-16 | 53.71 | $55.14 | 13200 |
| 2023-06-15 | 53.50 | $55.34 | 900 |
| 2023-06-14 | 53.26 | $54.61 | 5448 |
| 2023-06-13 | 53.06 | $54.57 | 8700 |
| 2023-06-12 | 52.86 | $54.12 | 7800 |
| 2023-06-09 | 52.68 | $53.56 | 4300 |
| 2023-06-08 | 52.55 | $53.52 | 10027 |
| 2023-06-07 | 52.41 | $53.19 | 220044 |
| 2023-06-06 | 52.29 | $53.46 | 14900 |
| 2023-06-05 | 52.14 | $53.25 | 10525 |
| 2023-06-02 | 51.99 | $53.36 | 800 |
| 2023-06-01 | 51.82 | $52.53 | 204200 |
| 2023-05-31 | 51.72 | $52.03 | 62947 |
| 2023-05-30 | 51.67 | $52.33 | 4800 |
| 2023-05-26 | 51.58 | $52.36 | 532 |
| 2023-05-25 | 51.48 | $51.60 | 200 |
| 2023-05-24 | 51.45 | $51.11 | 23200 |
| 2023-05-23 | 51.47 | $51.56 | 10648 |
| 2023-05-22 | 51.44 | $52.20 | 5442 |
| 2023-05-19 | 51.34 | $52.12 | 1210 |
| 2023-05-18 | 51.24 | $52.24 | 7500 |
| 2023-05-17 | 51.13 | $51.68 | 8623 |
| 2023-05-16 | 51.07 | $51.03 | 15244 |
| 2023-05-15 | 51.07 | $51.32 | 2640 |
| 2023-05-12 | 51.05 | $51.14 | 6104 |
| 2023-05-11 | 51.04 | $51.23 | 8604 |
| 2023-05-10 | 51.03 | $51.28 | 22600 |
| 2023-05-09 | 51.00 | $51.02 | 523 |
| 2023-05-08 | 51.00 | $51.27 | 100 |
| 2023-05-05 | 50.98 | $51.22 | 400 |
| 2023-05-04 | 50.95 | $50.26 | 4200 |
| 2023-05-03 | 51.02 | $50.68 | 5900 |
| 2023-05-02 | 51.05 | $50.97 | 14436 |
| 2023-05-01 | 51.05 | $51.52 | 6531 |
| 2023-04-28 | 51.00 | $51.47 | 4200 |
| 2023-04-27 | 50.95 | $51.06 | 4410 |
| 2023-04-26 | 50.93 | $50.19 | 100 |
| 2023-04-25 | 50.99 | $50.33 | 8900 |
| 2023-04-24 | 51.03 | $51.19 | 331 |
| 2023-04-21 | 50.98 | $51.23 | 1241 |
| 2023-04-20 | 50.92 | $51.13 | 1200 |
| 2023-04-19 | 50.86 | $51.43 | 100 |
| 2023-04-18 | 50.76 | $51.42 | 3313 |
| 2023-04-17 | 50.65 | $51.34 | 703 |
| 2023-04-14 | 50.54 | $51.13 | 500 |
| 2023-04-13 | 50.44 | $51.21 | 100 |
| 2023-04-12 | 50.32 | $50.51 | 300 |
| 2023-04-11 | 50.25 | $50.78 | 24800 |
| 2023-04-10 | 50.15 | $50.73 | 119 |
| 2023-04-06 | 50.03 | $50.67 | 100 |
| 2023-04-05 | 49.92 | $50.50 | 8531 |
| 2023-04-04 | 49.82 | $50.79 | 555600 |
| 2023-04-03 | 49.68 | $51.17 | 1838 |
| 2023-03-31 | 49.51 | $51.14 | 1100 |
| 2023-03-30 | 49.33 | $50.37 | 1917 |
| 2023-03-29 | 49.23 | $50.09 | 50900 |
| 2023-03-28 | 49.15 | $49.35 | 2200 |
| 2023-03-27 | 49.15 | $49.47 | 1222 |
| 2023-03-24 | 49.13 | $49.31 | 500100 |
| 2023-03-23 | 49.13 | $49.21 | 805 |
| 2023-03-22 | 49.14 | $49.10 | 1300 |
| 2023-03-21 | 49.17 | $49.81 | 1309 |
| 2023-03-20 | 49.13 | $49.10 | 515 |
| 2023-03-17 | 49.17 | $48.74 | 150015 |
| 2023-03-16 | 49.26 | $49.28 | 400100 |
| 2023-03-15 | 49.31 | $48.28 | 700 |
| 2023-03-14 | 49.46 | $48.67 | 3040 |
| 2023-03-13 | 49.60 | $47.75 | 600 |
| 2023-03-10 | 49.84 | $48.01 | 5947 |
| 2023-03-09 | 50.06 | $48.93 | 7400 |
| 2023-03-08 | 50.21 | $49.89 | 307900 |
| 2023-03-07 | 50.28 | $49.81 | 3900 |
| 2023-03-06 | 50.37 | $50.57 | 720 |
| 2023-03-03 | 50.39 | $50.62 | 1600 |
| 2023-03-02 | 50.41 | $49.80 | 5500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
93.78
2026-07-23
Close Price
$92.61
Vol: 48600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.64
Average
70.24
Maximum
95.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 93.78 | $92.61 | 48600 |
| 2026-07-22 | 94.01 | $93.74 | 14339 |
| 2026-07-21 | 94.03 | $93.79 | 19324 |
| 2026-07-20 | 94.05 | $92.92 | 16221 |
| 2026-07-17 | 94.26 | $93.23 | 375430 |
| 2026-07-16 | 94.42 | $94.03 | 13633 |
| 2026-07-15 | 94.45 | $94.44 | 11000 |
| 2026-07-14 | 94.39 | $94.27 | 8040 |
| 2026-07-13 | 94.35 | $93.91 | 12000 |
| 2026-07-10 | 94.37 | $94.66 | 9140 |
| 2026-07-09 | 94.24 | $94.38 | 12400 |
| 2026-07-08 | 94.15 | $93.61 | 10608 |
| 2026-07-07 | 94.20 | $93.83 | 8419 |
| 2026-07-06 | 94.20 | $94.51 | 7400 |
| 2026-07-02 | 94.06 | $93.91 | 13012 |
| 2026-07-01 | 94.02 | $94.02 | 61400 |
| 2026-06-30 | 93.95 | $94.47 | 10300 |
| 2026-06-29 | 93.77 | $93.71 | 18546 |
| 2026-06-26 | 93.71 | $92.68 | 24849 |
| 2026-06-25 | 93.86 | $92.92 | 34700 |
| 2026-06-24 | 93.98 | $92.56 | 6312 |
| 2026-06-23 | 94.19 | $92.65 | 17100 |
| 2026-06-22 | 94.40 | $93.98 | 24610 |
| 2026-06-18 | 94.37 | $94.49 | 46500 |
| 2026-06-17 | 94.22 | $93.23 | 25200 |
| 2026-06-16 | 94.30 | $94.34 | 25342 |
| 2026-06-15 | 94.15 | $94.92 | 16101 |
| 2026-06-12 | 93.85 | $93.28 | 13434 |
| 2026-06-11 | 93.85 | $92.79 | 35638 |
| 2026-06-10 | 93.94 | $91.11 | 18734 |
| 2026-06-09 | 94.38 | $92.48 | 16300 |
| 2026-06-08 | 94.61 | $92.62 | 98639 |
| 2026-06-05 | 94.83 | $92.50 | 11900 |
| 2026-06-04 | 95.10 | $94.86 | 20120 |
| 2026-06-03 | 94.90 | $94.45 | 9818 |
| 2026-06-02 | 94.74 | $95.14 | 9325 |
| 2026-06-01 | 94.41 | $94.84 | 19700 |
| 2026-05-29 | 94.06 | $94.39 | 7237 |
| 2026-05-28 | 93.75 | $94.10 | 12524 |
| 2026-05-27 | 93.44 | $93.54 | 20500 |
| 2026-05-26 | 93.18 | $93.56 | 10700 |
| 2026-05-22 | 92.86 | $92.68 | 20239 |
| 2026-05-21 | 92.67 | $92.32 | 17400 |
| 2026-05-20 | 92.50 | $91.99 | 6300 |
| 2026-05-19 | 92.38 | $90.76 | 14000 |
| 2026-05-18 | 92.47 | $91.41 | 14335 |
| 2026-05-15 | 92.43 | $91.59 | 8700 |
| 2026-05-14 | 92.34 | $92.74 | 43030 |
| 2026-05-13 | 91.97 | $91.88 | 48347 |
| 2026-05-12 | 91.71 | $91.65 | 187010 |
| 2026-05-11 | 91.45 | $91.81 | 25322 |
| 2026-05-08 | 91.09 | $91.82 | 41436 |
| 2026-05-07 | 90.66 | $91.22 | 24000 |
| 2026-05-06 | 90.27 | $91.76 | 168000 |
| 2026-05-05 | 89.70 | $90.21 | 13900 |
| 2026-05-04 | 89.35 | $89.20 | 8400 |
| 2026-05-01 | 89.14 | $89.66 | 16236 |
| 2026-04-30 | 88.79 | $89.43 | 9021 |
| 2026-04-29 | 88.42 | $88.28 | 24300 |
| 2026-04-28 | 88.22 | $88.24 | 17540 |
| 2026-04-27 | 87.98 | $88.81 | 24438 |
| 2026-04-24 | 87.58 | $88.78 | 18500 |
| 2026-04-23 | 87.10 | $88.11 | 24236 |
| 2026-04-22 | 86.69 | $88.33 | 13700 |
| 2026-04-21 | 86.14 | $87.53 | 8600 |
| 2026-04-20 | 85.68 | $88.01 | 26900 |
| 2026-04-17 | 85.02 | $88.04 | 16000 |
| 2026-04-16 | 84.25 | $86.79 | 22100 |
| 2026-04-15 | 83.61 | $86.59 | 15229 |
| 2026-04-14 | 82.91 | $86.04 | 11644 |
| 2026-04-13 | 82.21 | $85.10 | 19000 |
| 2026-04-10 | 81.60 | $84.11 | 11722 |
| 2026-04-09 | 81.09 | $84.33 | 37209 |
| 2026-04-08 | 80.46 | $83.71 | 7400 |
| 2026-04-07 | 79.87 | $81.30 | 9107 |
| 2026-04-06 | 79.69 | $81.24 | 7100 |
| 2026-04-02 | 79.51 | $80.89 | 11247 |
| 2026-04-01 | 79.37 | $80.76 | 17135 |
| 2026-03-31 | 79.25 | $80.06 | 32027 |
| 2026-03-30 | 79.27 | $77.70 | 64900 |
| 2026-03-27 | 79.80 | $78.05 | 89500 |
| 2026-03-26 | 80.35 | $79.49 | 36500 |
| 2026-03-25 | 80.69 | $80.76 | 6138 |
| 2026-03-24 | 80.83 | $80.28 | 157322 |
| 2026-03-23 | 81.09 | $80.68 | 19100 |
| 2026-03-20 | 81.33 | $79.85 | 12541 |
| 2026-03-19 | 81.78 | $80.98 | 92200 |
| 2026-03-18 | 82.07 | $81.19 | 15500 |
| 2026-03-17 | 82.37 | $82.30 | 19946 |
| 2026-03-16 | 82.50 | $81.93 | 18541 |
| 2026-03-13 | 82.72 | $81.09 | 18014 |
| 2026-03-12 | 83.16 | $81.56 | 19400 |
| 2026-03-11 | 83.58 | $82.98 | 14512 |
| 2026-03-10 | 83.77 | $83.18 | 15900 |
| 2026-03-09 | 83.95 | $83.34 | 17600 |
| 2026-03-06 | 84.13 | $82.54 | 12339 |
| 2026-03-05 | 84.51 | $84.00 | 57500 |
| 2026-03-04 | 84.65 | $84.43 | 16232 |
| 2026-03-03 | 84.71 | $83.85 | 21400 |
| 2026-03-02 | 84.91 | $84.73 | 17743 |
| 2026-02-27 | 84.96 | $84.81 | 23403 |
| 2026-02-26 | 85.00 | $85.19 | 13803 |
| 2026-02-25 | 84.96 | $85.63 | 15015 |
| 2026-02-24 | 84.83 | $84.97 | 37400 |
| 2026-02-23 | 84.81 | $84.22 | 22200 |
| 2026-02-20 | 84.95 | $85.25 | 12500 |
| 2026-02-19 | 84.89 | $84.63 | 43641 |
| 2026-02-18 | 84.96 | $84.91 | 18838 |
| 2026-02-17 | 84.98 | $84.50 | 17300 |
| 2026-02-13 | 85.09 | $84.35 | 22200 |
| 2026-02-12 | 85.25 | $84.19 | 58428 |
| 2026-02-11 | 85.47 | $85.49 | 12138 |
| 2026-02-10 | 85.45 | $85.58 | 26047 |
| 2026-02-09 | 85.41 | $85.86 | 23444 |
| 2026-02-06 | 85.30 | $85.58 | 17300 |
| 2026-02-05 | 85.23 | $83.78 | 22200 |
| 2026-02-04 | 85.53 | $84.93 | 22800 |
| 2026-02-03 | 85.63 | $85.05 | 27229 |
| 2026-02-02 | 85.72 | $85.86 | 44600 |
| 2026-01-30 | 85.66 | $85.20 | 140316 |
| 2026-01-29 | 85.72 | $85.58 | 14819 |
| 2026-01-28 | 85.71 | $85.86 | 16616 |
| 2026-01-27 | 85.63 | $85.91 | 12430 |
| 2026-01-26 | 85.54 | $85.61 | 25934 |
| 2026-01-23 | 85.49 | $85.10 | 16144 |
| 2026-01-22 | 85.53 | $85.33 | 17247 |
| 2026-01-21 | 85.54 | $85.07 | 30300 |
| 2026-01-20 | 85.59 | $84.01 | 41200 |
| 2026-01-16 | 85.88 | $85.73 | 15043 |
| 2026-01-15 | 85.85 | $85.76 | 22129 |
| 2026-01-14 | 85.80 | $85.44 | 14631 |
| 2026-01-13 | 85.81 | $85.93 | 23034 |
| 2026-01-12 | 85.71 | $86.14 | 14300 |
| 2026-01-09 | 85.55 | $86.05 | 31000 |
| 2026-01-08 | 85.38 | $85.54 | 11800 |
| 2026-01-07 | 85.29 | $85.61 | 14732 |
| 2026-01-06 | 85.16 | $85.89 | 10000 |
| 2026-01-05 | 84.95 | $85.09 | 20900 |
| 2026-01-02 | 84.88 | $84.60 | 20600 |
| 2025-12-31 | 84.89 | $84.24 | 34500 |
| 2025-12-30 | 84.98 | $84.90 | 17312 |
| 2025-12-29 | 84.94 | $85.02 | 123123 |
| 2025-12-26 | 84.87 | $85.26 | 18503 |
| 2025-12-24 | 84.73 | $85.27 | 23300 |
| 2025-12-23 | 84.57 | $84.95 | 29428 |
| 2025-12-22 | 84.45 | $84.94 | 28000 |
| 2025-12-19 | 84.30 | $84.39 | 16700 |
| 2025-12-18 | 84.25 | $83.62 | 13100 |
| 2025-12-17 | 84.35 | $82.96 | 28409 |
| 2025-12-16 | 84.60 | $83.85 | 45800 |
| 2025-12-15 | 84.70 | $84.11 | 21100 |
| 2025-12-12 | 84.76 | $84.35 | 34000 |
| 2025-12-11 | 84.78 | $85.39 | 20100 |
| 2025-12-10 | 84.57 | $85.11 | 13500 |
| 2025-12-09 | 84.39 | $84.46 | 59723 |
| 2025-12-08 | 84.31 | $84.48 | 26208 |
| 2025-12-05 | 84.22 | $84.77 | 21400 |
| 2025-12-04 | 84.04 | $84.65 | 11700 |
| 2025-12-03 | 83.86 | $84.67 | 9519 |
| 2025-12-02 | 83.64 | $84.37 | 12500 |
| 2025-12-01 | 83.45 | $84.12 | 10732 |
| 2025-11-28 | 83.27 | $84.61 | 3900 |
| 2025-11-26 | 82.97 | $84.16 | 26213 |
| 2025-11-25 | 82.71 | $83.69 | 14300 |
| 2025-11-24 | 82.51 | $82.80 | 18636 |
| 2025-11-21 | 82.47 | $81.58 | 15500 |
| 2025-11-20 | 82.67 | $80.63 | 42633 |
| 2025-11-19 | 83.11 | $81.94 | 8447 |
| 2025-11-18 | 83.35 | $81.64 | 16000 |
| 2025-11-17 | 83.68 | $82.14 | 16132 |
| 2025-11-14 | 83.96 | $82.99 | 8141 |
| 2025-11-13 | 84.10 | $83.10 | 8301 |
| 2025-11-12 | 84.24 | $84.62 | 22016 |
| 2025-11-11 | 84.07 | $84.36 | 8441 |
| 2025-11-10 | 83.93 | $84.17 | 19486 |
| 2025-11-07 | 83.81 | $83.04 | 19500 |
| 2025-11-06 | 83.90 | $82.83 | 13824 |
| 2025-11-05 | 84.04 | $83.71 | 7300 |
| 2025-11-04 | 84.01 | $83.36 | 6700 |
| 2025-11-03 | 84.05 | $84.28 | 9800 |
| 2025-10-31 | 83.90 | $84.11 | 18846 |
| 2025-10-30 | 83.76 | $83.87 | 12200 |
| 2025-10-29 | 83.63 | $84.37 | 10400 |
| 2025-10-28 | 83.38 | $84.53 | 15900 |
| 2025-10-27 | 83.05 | $84.40 | 8000 |
| 2025-10-24 | 82.68 | $83.45 | 14400 |
| 2025-10-23 | 82.46 | $82.65 | 10400 |
| 2025-10-22 | 82.36 | $82.16 | 14000 |
| 2025-10-21 | 82.36 | $82.83 | 10300 |
| 2025-10-20 | 82.20 | $82.63 | 15800 |
| 2025-10-17 | 82.06 | $81.76 | 16012 |
| 2025-10-16 | 82.08 | $81.36 | 20240 |
| 2025-10-15 | 82.18 | $81.82 | 22600 |
| 2025-10-14 | 82.20 | $81.59 | 80130 |
| 2025-10-13 | 82.27 | $81.59 | 15900 |
| 2025-10-10 | 82.35 | $80.36 | 23900 |
| 2025-10-09 | 82.70 | $82.53 | 22937 |
| 2025-10-08 | 82.63 | $82.85 | 17300 |
| 2025-10-07 | 82.49 | $82.30 | 26232 |
| 2025-10-06 | 82.44 | $82.68 | 13533 |
| 2025-10-03 | 82.29 | $82.56 | 24930 |
| 2025-10-02 | 82.13 | $82.35 | 63700 |
| 2025-10-01 | 82.00 | $82.24 | 11900 |
| 2025-09-30 | 81.85 | $81.87 | 24138 |
| 2025-09-29 | 81.76 | $81.49 | 22048 |
| 2025-09-26 | 81.74 | $81.30 | 23700 |
| 2025-09-25 | 81.74 | $80.84 | 14329 |
| 2025-09-24 | 81.83 | $81.24 | 17411 |
| 2025-09-23 | 81.85 | $81.69 | 16514 |
| 2025-09-22 | 81.78 | $82.19 | 32110 |
| 2025-09-19 | 81.57 | $82.05 | 32241 |
| 2025-09-18 | 81.37 | $81.71 | 15221 |
| 2025-09-17 | 81.19 | $81.15 | 24213 |
| 2025-09-16 | 81.10 | $81.26 | 22000 |
| 2025-09-15 | 80.97 | $81.40 | 20200 |
| 2025-09-12 | 80.78 | $81.11 | 3122 |
| 2025-09-11 | 80.61 | $81.36 | 8600 |
| 2025-09-10 | 80.37 | $80.65 | 12000 |
| 2025-09-09 | 80.23 | $80.45 | 6100 |
| 2025-09-08 | 80.10 | $80.28 | 9800 |
| 2025-09-05 | 79.99 | $79.98 | 14500 |
| 2025-09-04 | 79.92 | $80.18 | 12300 |
| 2025-09-03 | 79.79 | $79.44 | 14206 |
| 2025-09-02 | 79.79 | $79.07 | 13100 |
| 2025-08-29 | 79.87 | $79.60 | 3947 |
| 2025-08-28 | 79.84 | $80.16 | 11542 |
| 2025-08-27 | 79.69 | $79.92 | 11437 |
| 2025-08-26 | 79.56 | $79.64 | 12031 |
| 2025-08-25 | 79.46 | $79.37 | 11800 |
| 2025-08-22 | 79.40 | $79.70 | 21800 |
| 2025-08-21 | 79.25 | $78.46 | 21000 |
| 2025-08-20 | 79.35 | $78.79 | 33400 |
| 2025-08-19 | 79.38 | $78.97 | 12217 |
| 2025-08-18 | 79.37 | $79.39 | 196808 |
| 2025-08-15 | 79.27 | $79.25 | 288515 |
| 2025-08-14 | 79.18 | $79.51 | 27200 |
| 2025-08-13 | 79.02 | $79.56 | 8704 |
| 2025-08-12 | 78.81 | $79.56 | 11100 |
| 2025-08-11 | 78.57 | $78.23 | 6557 |
| 2025-08-08 | 78.56 | $78.44 | 9900 |
| 2025-08-07 | 78.51 | $78.01 | 21434 |
| 2025-08-06 | 78.53 | $77.98 | 18500 |
| 2025-08-05 | 78.56 | $77.55 | 14100 |
| 2025-08-04 | 78.67 | $77.95 | 16414 |
| 2025-08-01 | 78.72 | $76.83 | 21300 |
| 2025-07-31 | 79.01 | $78.03 | 25240 |
| 2025-07-30 | 79.08 | $78.62 | 52900 |
| 2025-07-29 | 79.03 | $78.76 | 12500 |
| 2025-07-28 | 78.93 | $78.94 | 10400 |
| 2025-07-25 | 78.78 | $79.08 | 15228 |
| 2025-07-24 | 78.56 | $78.71 | 47826 |
| 2025-07-23 | 78.38 | $78.54 | 31925 |
| 2025-07-22 | 78.20 | $78.17 | 20027 |
| 2025-07-21 | 78.06 | $77.78 | 8000 |
| 2025-07-18 | 77.97 | $77.72 | 8600 |
| 2025-07-17 | 77.87 | $77.78 | 14616 |
| 2025-07-16 | 77.74 | $77.25 | 15410 |
| 2025-07-15 | 77.69 | $77.09 | 12500 |
| 2025-07-14 | 77.65 | $77.39 | 10000 |
| 2025-07-11 | 77.54 | $77.24 | 14500 |
| 2025-07-10 | 77.44 | $77.58 | 6523 |
| 2025-07-09 | 77.24 | $77.42 | 6900 |
| 2025-07-08 | 77.03 | $77.00 | 11526 |
| 2025-07-07 | 76.86 | $77.07 | 12035 |
| 2025-07-03 | 76.65 | $77.68 | 8100 |
| 2025-07-02 | 76.27 | $77.03 | 6536 |
| 2025-07-01 | 75.95 | $76.65 | 34020 |
| 2025-06-30 | 75.66 | $76.54 | 11503 |
| 2025-06-27 | 75.33 | $76.11 | 8100 |
| 2025-06-26 | 75.04 | $75.65 | 6711 |
| 2025-06-25 | 74.79 | $75.05 | 17648 |
| 2025-06-24 | 74.62 | $74.48 | 172139 |
| 2025-06-23 | 74.54 | $74.10 | 4210 |
| 2025-06-20 | 74.52 | $73.62 | 11000 |
| 2025-06-18 | 74.59 | $73.74 | 36400 |
| 2025-06-17 | 74.64 | $73.73 | 16400 |
| 2025-06-16 | 74.70 | $74.33 | 3500 |
| 2025-06-13 | 74.63 | $73.56 | 6900 |
| 2025-06-12 | 74.71 | $74.57 | 6513 |
| 2025-06-11 | 74.57 | $74.36 | 8600 |
| 2025-06-10 | 74.45 | $74.63 | 12700 |
| 2025-06-09 | 74.25 | $74.24 | 2505 |
| 2025-06-06 | 74.08 | $74.21 | 6814 |
| 2025-06-05 | 73.89 | $73.42 | 12138 |
| 2025-06-04 | 73.83 | $73.81 | 13600 |
| 2025-06-03 | 73.66 | $73.81 | 18748 |
| 2025-06-02 | 73.46 | $73.25 | 7515 |
| 2025-05-30 | 73.34 | $73.02 | 36329 |
| 2025-05-29 | 73.24 | $73.03 | 12100 |
| 2025-05-28 | 73.11 | $72.80 | 20500 |
| 2025-05-27 | 73.00 | $73.17 | 7700 |
| 2025-05-23 | 72.79 | $71.68 | 18347 |
| 2025-05-22 | 72.85 | $72.18 | 54500 |
| 2025-05-21 | 72.80 | $72.26 | 12900 |
| 2025-05-20 | 72.71 | $73.46 | 26300 |
| 2025-05-19 | 72.35 | $73.82 | 29516 |
| 2025-05-16 | 71.85 | $73.65 | 3531 |
| 2025-05-15 | 71.29 | $73.03 | 64800 |
| 2025-05-14 | 70.77 | $72.80 | 9100 |
| 2025-05-13 | 70.20 | $72.75 | 304341 |
| 2025-05-12 | 69.55 | $72.22 | 11312 |
| 2025-05-09 | 68.90 | $69.87 | 13919 |
| 2025-05-08 | 68.63 | $69.88 | 39500 |
| 2025-05-07 | 68.32 | $69.46 | 12316 |
| 2025-05-06 | 68.05 | $69.16 | 99900 |
| 2025-05-05 | 67.80 | $69.70 | 20000 |
| 2025-05-02 | 67.39 | $70.02 | 10200 |
| 2025-05-01 | 66.84 | $68.98 | 12600 |
| 2025-04-30 | 66.43 | $68.69 | 3500 |
| 2025-04-29 | 66.02 | $68.44 | 7600 |
| 2025-04-28 | 65.61 | $68.06 | 3748 |
| 2025-04-25 | 65.21 | $68.03 | 19400 |
| 2025-04-24 | 64.76 | $67.58 | 28715 |
| 2025-04-23 | 64.34 | $66.23 | 24934 |
| 2025-04-22 | 64.14 | $65.09 | 14200 |
| 2025-04-21 | 64.17 | $63.37 | 7200 |
| 2025-04-17 | 64.58 | $64.94 | 14000 |
| 2025-04-16 | 64.73 | $64.86 | 5940 |
| 2025-04-15 | 64.94 | $66.36 | 21543 |
| 2025-04-14 | 64.87 | $66.44 | 9000 |
| 2025-04-11 | 64.79 | $65.86 | 17100 |
| 2025-04-10 | 64.84 | $64.70 | 6744 |
| 2025-04-09 | 65.15 | $67.09 | 17800 |
| 2025-04-08 | 65.01 | $61.09 | 13000 |
| 2025-04-07 | 66.14 | $62.27 | 35649 |
| 2025-04-04 | 67.21 | $62.46 | 9600 |
| 2025-04-03 | 68.42 | $66.37 | 27436 |
| 2025-04-02 | 69.01 | $69.79 | 20145 |
| 2025-04-01 | 68.99 | $69.17 | 8300 |
| 2025-03-31 | 69.10 | $68.94 | 28300 |
| 2025-03-28 | 69.28 | $68.62 | 7212 |
| 2025-03-27 | 69.56 | $70.04 | 10200 |
| 2025-03-26 | 69.60 | $70.26 | 15000 |
| 2025-03-25 | 69.61 | $71.09 | 11900 |
| 2025-03-24 | 69.45 | $71.08 | 2400 |
| 2025-03-21 | 69.27 | $69.89 | 8000 |
| 2025-03-20 | 69.33 | $69.91 | 10600 |
| 2025-03-19 | 69.40 | $70.12 | 10037 |
| 2025-03-18 | 69.45 | $69.32 | 3803 |
| 2025-03-17 | 69.69 | $70.11 | 15810 |
| 2025-03-14 | 69.80 | $69.58 | 67800 |
| 2025-03-13 | 70.06 | $68.06 | 13700 |
| 2025-03-12 | 70.69 | $69.16 | 14708 |
| 2025-03-11 | 71.20 | $68.83 | 17500 |
| 2025-03-10 | 71.87 | $69.36 | 9924 |
| 2025-03-07 | 72.54 | $71.56 | 10530 |
| 2025-03-06 | 72.86 | $71.10 | 3711 |
| 2025-03-05 | 73.33 | $72.55 | 45836 |
| 2025-03-04 | 73.58 | $71.65 | 14337 |
| 2025-03-03 | 74.06 | $72.44 | 6600 |
| 2025-02-28 | 74.46 | $73.78 | 6600 |
| 2025-02-27 | 74.64 | $72.96 | 7700 |
| 2025-02-26 | 75.02 | $73.84 | 8900 |
| 2025-02-25 | 75.28 | $73.88 | 8900 |
| 2025-02-24 | 75.58 | $74.23 | 5600 |
| 2025-02-21 | 75.84 | $74.65 | 9108 |
| 2025-02-20 | 76.06 | $76.08 | 5500 |
| 2025-02-19 | 76.01 | $76.42 | 6321 |
| 2025-02-18 | 75.88 | $76.24 | 9800 |
| 2025-02-14 | 75.76 | $76.05 | 28400 |
| 2025-02-13 | 75.66 | $76.03 | 8828 |
| 2025-02-12 | 75.55 | $75.22 | 12300 |
| 2025-02-11 | 75.58 | $75.49 | 5200 |
| 2025-02-10 | 75.57 | $75.50 | 12300 |
| 2025-02-07 | 75.55 | $75.12 | 6114 |
| 2025-02-06 | 75.60 | $75.86 | 13500 |
| 2025-02-05 | 75.51 | $75.58 | 11600 |
| 2025-02-04 | 75.46 | $75.30 | 6132 |
| 2025-02-03 | 75.46 | $74.90 | 6500 |
| 2025-01-31 | 75.53 | $75.56 | 12042 |
| 2025-01-30 | 75.48 | $75.87 | 9835 |
| 2025-01-29 | 75.36 | $75.40 | 5800 |
| 2025-01-28 | 75.31 | $75.79 | 28300 |
| 2025-01-27 | 75.17 | $75.10 | 10939 |
| 2025-01-24 | 75.15 | $76.34 | 18325 |
| 2025-01-23 | 74.86 | $76.49 | 6538 |
| 2025-01-22 | 74.50 | $76.20 | 3700 |
| 2025-01-21 | 74.14 | $75.67 | 2400 |
| 2025-01-17 | 73.83 | $74.90 | 4949 |
| 2025-01-16 | 73.64 | $74.21 | 6621 |
| 2025-01-15 | 73.56 | $74.32 | 6600 |
| 2025-01-14 | 73.45 | $72.96 | 4500 |
| 2025-01-13 | 73.62 | $72.81 | 2619 |
| 2025-01-10 | 73.84 | $72.63 | 10400 |
| 2025-01-08 | 74.14 | $73.90 | 9900 |
| 2025-01-07 | 74.22 | $73.70 | 9600 |
| 2025-01-06 | 74.35 | $74.53 | 13613 |
| 2025-01-03 | 74.34 | $74.19 | 13333 |
| 2025-01-02 | 74.40 | $73.17 | 25800 |
| 2024-12-31 | 74.68 | $73.34 | 17220 |
| 2024-12-30 | 74.97 | $73.79 | 27900 |
| 2024-12-27 | 75.21 | $74.47 | 10037 |
| 2024-12-26 | 75.35 | $75.38 | 8625 |
| 2024-12-24 | 75.31 | $75.33 | 4512 |
| 2024-12-23 | 75.28 | $74.55 | 5727 |
| 2024-12-20 | 75.41 | $74.24 | 32500 |
| 2024-12-19 | 75.62 | $73.52 | 3123 |
| 2024-12-18 | 76.02 | $73.51 | 12000 |
| 2024-12-17 | 76.48 | $75.92 | 17800 |
| 2024-12-16 | 76.49 | $76.27 | 4900 |
| 2024-12-13 | 76.44 | $75.92 | 4400 |
| 2024-12-12 | 76.44 | $75.94 | 13013 |
| 2024-12-11 | 76.43 | $76.34 | 5421 |
| 2024-12-10 | 76.33 | $75.67 | 79836 |
| 2024-12-09 | 76.35 | $76.02 | 9700 |
| 2024-12-06 | 76.29 | $76.50 | 39400 |
| 2024-12-05 | 76.12 | $76.24 | 4723 |
| 2024-12-04 | 75.97 | $76.50 | 96939 |
| 2024-12-03 | 75.73 | $75.88 | 3900 |
| 2024-12-02 | 75.57 | $75.91 | 14541 |
| 2024-11-29 | 75.38 | $75.77 | 1400 |
| 2024-11-27 | 75.19 | $75.33 | 27645 |
| 2024-11-26 | 75.05 | $75.65 | 4900 |
| 2024-11-25 | 74.81 | $75.32 | 7500 |
| 2024-11-22 | 74.60 | $75.02 | 6541 |
| 2024-11-21 | 74.41 | $74.80 | 100000 |
| 2024-11-20 | 74.24 | $73.94 | 7225 |
| 2024-11-19 | 74.21 | $73.91 | 10706 |
| 2024-11-18 | 74.18 | $73.95 | 300200 |
| 2024-11-15 | 74.14 | $72.55 | 11700 |
| 2024-11-14 | 74.37 | $74.36 | 18800 |
| 2024-11-13 | 74.26 | $74.78 | 4500 |
| 2024-11-12 | 74.04 | $74.81 | 3808 |
| 2024-11-11 | 73.77 | $75.08 | 2437 |
| 2024-11-08 | 73.39 | $74.93 | 5600 |
| 2024-11-07 | 72.98 | $74.67 | 16100 |
| 2024-11-06 | 72.55 | $74.08 | 5600 |
| 2024-11-05 | 72.18 | $72.01 | 36126 |
| 2024-11-04 | 72.18 | $71.12 | 10800 |
| 2024-11-01 | 72.37 | $71.36 | 10500 |
| 2024-10-31 | 72.54 | $71.04 | 4109 |
| 2024-10-30 | 72.79 | $72.40 | 54200 |
| 2024-10-29 | 72.80 | $72.59 | 7700 |
| 2024-10-28 | 72.77 | $72.47 | 1419 |
| 2024-10-25 | 72.75 | $72.23 | 4711 |
| 2024-10-24 | 72.77 | $72.26 | 3000 |
| 2024-10-23 | 72.79 | $72.05 | 12209 |
| 2024-10-22 | 72.85 | $72.60 | 8300 |
| 2024-10-21 | 72.79 | $72.75 | 1700 |
| 2024-10-18 | 72.69 | $73.00 | 3000 |
| 2024-10-17 | 72.52 | $72.73 | 2900 |
| 2024-10-16 | 72.37 | $72.70 | 2905 |
| 2024-10-15 | 72.20 | $72.31 | 76526 |
| 2024-10-14 | 72.08 | $72.89 | 4900 |
| 2024-10-11 | 71.81 | $72.26 | 11800 |
| 2024-10-10 | 71.63 | $71.76 | 5900 |
| 2024-10-09 | 71.52 | $71.87 | 7918 |
| 2024-10-08 | 71.37 | $71.37 | 10200 |
| 2024-10-07 | 71.29 | $70.59 | 5600 |
| 2024-10-04 | 71.36 | $71.25 | 4210 |
| 2024-10-03 | 71.29 | $70.60 | 5005 |
| 2024-10-02 | 71.35 | $70.86 | 3100 |
| 2024-10-01 | 71.36 | $70.85 | 35420 |
| 2024-09-30 | 71.37 | $71.64 | 3300 |
| 2024-09-27 | 71.21 | $71.36 | 4600 |
| 2024-09-26 | 71.07 | $71.56 | 4000 |
| 2024-09-25 | 70.86 | $71.11 | 3849 |
| 2024-09-24 | 70.72 | $71.25 | 4611 |
| 2024-09-23 | 70.51 | $71.09 | 9914 |
| 2024-09-20 | 70.30 | $71.10 | 2300 |
| 2024-09-19 | 70.05 | $71.31 | 7400 |
| 2024-09-18 | 69.72 | $70.05 | 2221 |
| 2024-09-17 | 69.59 | $70.21 | 3800 |
| 2024-09-16 | 69.41 | $70.22 | 6500 |
| 2024-09-13 | 69.19 | $70.12 | 12900 |
| 2024-09-12 | 68.95 | $69.59 | 11346 |
| 2024-09-11 | 68.79 | $69.15 | 7720 |
| 2024-09-10 | 68.69 | $68.32 | 6046 |
| 2024-09-09 | 68.75 | $67.92 | 4400 |
| 2024-09-06 | 68.91 | $67.19 | 8300 |
| 2024-09-05 | 69.24 | $68.28 | 87138 |
| 2024-09-04 | 69.39 | $68.56 | 6200 |
| 2024-09-03 | 69.51 | $68.61 | 23931 |
| 2024-08-30 | 69.63 | $70.22 | 5226 |
| 2024-08-29 | 69.42 | $69.49 | 18600 |
| 2024-08-28 | 69.34 | $69.55 | 28529 |
| 2024-08-27 | 69.22 | $69.93 | 5400 |
| 2024-08-26 | 69.00 | $69.79 | 60200 |
| 2024-08-23 | 68.77 | $70.11 | 19600 |
| 2024-08-22 | 68.44 | $69.12 | 12115 |
| 2024-08-21 | 68.26 | $69.84 | 2602 |
| 2024-08-20 | 67.89 | $69.52 | 3503 |
| 2024-08-19 | 67.54 | $69.53 | 5627 |
| 2024-08-16 | 67.12 | $68.90 | 38700 |
| 2024-08-15 | 66.78 | $68.67 | 51843 |
| 2024-08-14 | 66.42 | $67.64 | 7712 |
| 2024-08-13 | 66.23 | $67.35 | 10100 |
| 2024-08-12 | 66.08 | $66.14 | 22228 |
| 2024-08-09 | 66.16 | $66.19 | 12400 |
| 2024-08-08 | 66.25 | $65.89 | 2600 |
| 2024-08-07 | 66.42 | $64.37 | 8920 |
| 2024-08-06 | 66.94 | $64.98 | 157000 |
| 2024-08-05 | 67.42 | $64.23 | 15600 |
| 2024-08-02 | 68.14 | $66.16 | 11401 |
| 2024-08-01 | 68.57 | $67.61 | 12700 |
| 2024-07-31 | 68.76 | $68.82 | 3200 |
| 2024-07-30 | 68.72 | $67.84 | 79830 |
| 2024-07-29 | 68.89 | $68.30 | 2500 |
| 2024-07-26 | 68.98 | $67.97 | 1500 |
| 2024-07-25 | 69.15 | $67.39 | 12834 |
| 2024-07-24 | 69.48 | $67.57 | 10600 |
| 2024-07-23 | 69.81 | $69.27 | 9949 |
| 2024-07-22 | 69.83 | $69.40 | 8400 |
| 2024-07-19 | 69.83 | $68.53 | 18538 |
| 2024-07-18 | 70.00 | $69.07 | 88529 |
| 2024-07-17 | 70.09 | $69.72 | 4200 |
| 2024-07-16 | 70.04 | $70.78 | 3400 |
| 2024-07-15 | 69.75 | $70.12 | 4630 |
| 2024-07-12 | 69.56 | $69.94 | 1400 |
| 2024-07-11 | 69.36 | $69.46 | 7001 |
| 2024-07-10 | 69.23 | $69.87 | 54200 |
| 2024-07-09 | 68.98 | $69.17 | 9515 |
| 2024-07-08 | 68.83 | $69.14 | 1218 |
| 2024-07-05 | 68.67 | $69.03 | 2700 |
| 2024-07-03 | 68.49 | $68.72 | 6027 |
| 2024-07-02 | 68.35 | $68.41 | 2405 |
| 2024-07-01 | 68.25 | $67.98 | 9700 |
| 2024-06-28 | 68.21 | $67.86 | 2500 |
| 2024-06-27 | 68.19 | $67.99 | 12700 |
| 2024-06-26 | 68.13 | $67.92 | 10603 |
| 2024-06-25 | 68.08 | $67.78 | 8200 |
| 2024-06-24 | 68.04 | $67.75 | 1620 |
| 2024-06-21 | 67.99 | $68.07 | 3542 |
| 2024-06-20 | 67.86 | $68.13 | 4900 |
| 2024-06-18 | 67.70 | $68.38 | 75000 |
| 2024-06-17 | 67.45 | $68.15 | 5100 |
| 2024-06-14 | 67.21 | $67.61 | 5644 |
| 2024-06-13 | 67.03 | $67.62 | 56100 |
| 2024-06-12 | 66.82 | $67.46 | 3636 |
| 2024-06-11 | 66.61 | $66.75 | 3000 |
| 2024-06-10 | 66.50 | $66.61 | 5345 |
| 2024-06-07 | 66.41 | $66.41 | 8705 |
| 2024-06-06 | 66.34 | $66.50 | 7800 |
| 2024-06-05 | 66.24 | $66.59 | 2618 |
| 2024-06-04 | 66.10 | $65.78 | 2600 |
| 2024-06-03 | 66.10 | $65.73 | 10300 |
| 2024-05-31 | 66.11 | $65.64 | 1925 |
| 2024-05-30 | 66.14 | $65.29 | 2126 |
| 2024-05-29 | 66.24 | $65.69 | 6810 |
| 2024-05-28 | 66.27 | $66.14 | 5300 |
| 2024-05-24 | 66.21 | $66.25 | 2205 |
| 2024-05-23 | 66.10 | $65.80 | 6500 |
| 2024-05-22 | 66.07 | $66.36 | 24000 |
| 2024-05-21 | 65.92 | $66.51 | 1649 |
| 2024-05-20 | 65.70 | $66.32 | 9400 |
| 2024-05-17 | 65.48 | $66.16 | 9514 |
| 2024-05-16 | 65.26 | $66.22 | 57735 |
| 2024-05-15 | 64.99 | $66.35 | 2800 |
| 2024-05-14 | 64.64 | $65.54 | 6500 |
| 2024-05-13 | 64.40 | $65.12 | 2700 |
| 2024-05-10 | 64.21 | $65.15 | 6700 |
| 2024-05-09 | 63.99 | $65.03 | 23900 |
| 2024-05-08 | 63.75 | $64.72 | 52935 |
| 2024-05-07 | 63.54 | $64.73 | 14200 |
| 2024-05-06 | 63.29 | $64.63 | 33300 |
| 2024-05-03 | 63.03 | $63.94 | 11500 |
| 2024-05-02 | 62.87 | $63.10 | 158700 |
| 2024-05-01 | 62.86 | $62.58 | 27200 |
| 2024-04-30 | 62.96 | $62.86 | 743 |
| 2024-04-29 | 63.03 | $63.76 | 1817 |
| 2024-04-26 | 62.91 | $63.66 | 63800 |
| 2024-04-25 | 62.80 | $62.83 | 7300 |
| 2024-04-24 | 62.86 | $63.04 | 1301 |
| 2024-04-23 | 62.87 | $62.92 | 3604 |
| 2024-04-22 | 62.92 | $62.15 | 4900 |
| 2024-04-19 | 63.15 | $61.64 | 4140 |
| 2024-04-18 | 63.52 | $62.16 | 2912 |
| 2024-04-17 | 63.84 | $62.41 | 54900 |
| 2024-04-16 | 64.16 | $62.80 | 5000 |
| 2024-04-15 | 64.45 | $62.90 | 2400 |
| 2024-04-12 | 64.76 | $63.62 | 4131 |
| 2024-04-11 | 64.97 | $64.65 | 2400 |
| 2024-04-10 | 65.00 | $64.14 | 17100 |
| 2024-04-09 | 65.14 | $64.72 | 3200 |
| 2024-04-08 | 65.17 | $64.72 | 2832 |
| 2024-04-05 | 65.21 | $64.67 | 10900 |
| 2024-04-04 | 65.26 | $64.08 | 5611 |
| 2024-04-03 | 65.44 | $64.82 | 35400 |
| 2024-04-02 | 65.49 | $64.77 | 11400 |
| 2024-04-01 | 65.55 | $65.39 | 21016 |
| 2024-03-28 | 65.48 | $65.63 | 113239 |
| 2024-03-27 | 65.35 | $65.48 | 4435 |
| 2024-03-26 | 65.23 | $64.97 | 4622 |
| 2024-03-25 | 65.19 | $65.05 | 7200 |
| 2024-03-22 | 65.12 | $65.27 | 3635 |
| 2024-03-21 | 64.98 | $65.39 | 1000 |
| 2024-03-20 | 64.80 | $65.01 | 6200 |
| 2024-03-19 | 64.66 | $64.70 | 13331 |
| 2024-03-18 | 64.56 | $64.11 | 15200 |
| 2024-03-15 | 64.56 | $63.87 | 16409 |
| 2024-03-14 | 64.61 | $64.27 | 6620 |
| 2024-03-13 | 64.58 | $64.52 | 26300 |
| 2024-03-12 | 64.48 | $64.67 | 8931 |
| 2024-03-11 | 64.34 | $63.98 | 7726 |
| 2024-03-08 | 64.31 | $64.07 | 16423 |
| 2024-03-07 | 64.25 | $64.49 | 45400 |
| 2024-03-06 | 64.08 | $63.86 | 2413 |
| 2024-03-05 | 64.02 | $63.51 | 8907 |
| 2024-03-04 | 64.01 | $64.23 | 19200 |
| 2024-03-01 | 63.85 | $64.26 | 32030 |
| 2024-02-29 | 63.65 | $63.80 | 40626 |
| 2024-02-28 | 63.50 | $63.35 | 23400 |
| 2024-02-27 | 63.42 | $63.53 | 12931 |
| 2024-02-26 | 63.29 | $63.39 | 1821 |
| 2024-02-23 | 63.16 | $63.58 | 3523 |
| 2024-02-22 | 62.96 | $63.48 | 800 |
| 2024-02-21 | 62.75 | $62.15 | 5826 |
| 2024-02-20 | 62.78 | $62.09 | 10200 |
| 2024-02-16 | 62.81 | $62.59 | 6800 |
| 2024-02-15 | 62.75 | $62.88 | 2427 |
| 2024-02-14 | 62.61 | $62.54 | 2703 |
| 2024-02-13 | 62.51 | $61.84 | 5400 |
| 2024-02-12 | 62.53 | $62.81 | 1341 |
| 2024-02-09 | 62.35 | $62.85 | 4641 |
| 2024-02-08 | 62.13 | $62.38 | 1418 |
| 2024-02-07 | 61.96 | $62.25 | 2200 |
| 2024-02-06 | 61.79 | $61.76 | 2806 |
| 2024-02-05 | 61.69 | $61.69 | 5335 |
| 2024-02-02 | 61.58 | $61.87 | 6028 |
| 2024-02-01 | 61.41 | $61.31 | 4437 |
| 2024-01-31 | 61.33 | $60.65 | 4519 |
| 2024-01-30 | 61.37 | $61.65 | 5400 |
| 2024-01-29 | 61.19 | $61.68 | 3224 |
| 2024-01-26 | 60.98 | $61.15 | 2115 |
| 2024-01-25 | 60.84 | $61.18 | 8700 |
| 2024-01-24 | 60.67 | $60.94 | 1900 |
| 2024-01-23 | 60.51 | $60.98 | 12100 |
| 2024-01-22 | 60.32 | $60.83 | 1422 |
| 2024-01-19 | 60.12 | $60.56 | 4942 |
| 2024-01-18 | 59.94 | $59.80 | 1000 |
| 2024-01-17 | 59.89 | $59.28 | 2415 |
| 2024-01-16 | 59.94 | $59.59 | 8936 |
| 2024-01-12 | 59.92 | $59.71 | 2646 |
| 2024-01-11 | 59.87 | $59.74 | 1300 |
| 2024-01-10 | 59.81 | $59.73 | 4100 |
| 2024-01-09 | 59.73 | $59.42 | 2100 |
| 2024-01-08 | 59.69 | $59.48 | 2700 |
| 2024-01-05 | 59.64 | $58.56 | 3400 |
| 2024-01-04 | 59.76 | $58.47 | 4636 |
| 2024-01-03 | 59.92 | $58.61 | 29941 |
| 2024-01-02 | 60.07 | $59.28 | 7500 |
| 2023-12-29 | 60.09 | $59.70 | 4535 |
| 2023-12-28 | 60.02 | $59.92 | 4326 |
| 2023-12-27 | 59.88 | $59.86 | 25748 |
| 2023-12-26 | 59.73 | $59.75 | 7419 |
| 2023-12-22 | 59.57 | $59.51 | 3800 |
| 2023-12-21 | 59.42 | $59.39 | 7200 |
| 2023-12-20 | 59.27 | $58.80 | 9700 |
| 2023-12-19 | 59.21 | $59.61 | 824 |
| 2023-12-18 | 58.96 | $59.29 | 137 |
| 2023-12-15 | 58.73 | $59.30 | 4300 |
| 2023-12-14 | 58.45 | $59.34 | 8600 |
| 2023-12-13 | 58.12 | $58.95 | 4700 |
| 2023-12-12 | 57.80 | $58.08 | 1241 |
| 2023-12-11 | 57.62 | $57.83 | 2014 |
| 2023-12-08 | 57.44 | $57.55 | 2700 |
| 2023-12-07 | 57.30 | $57.32 | 1409 |
| 2023-12-06 | 57.17 | $56.81 | 2600 |
| 2023-12-05 | 57.12 | $56.96 | 1800 |
| 2023-12-04 | 57.03 | $57.05 | 13415 |
| 2023-12-01 | 56.89 | $57.28 | 5800 |
| 2023-11-30 | 56.68 | $56.84 | 9100 |
| 2023-11-29 | 56.53 | $56.62 | 5600 |
| 2023-11-28 | 56.38 | $56.51 | 3000 |
| 2023-11-27 | 56.23 | $56.50 | 7611 |
| 2023-11-24 | 56.06 | $56.59 | 2922 |
| 2023-11-22 | 55.83 | $56.56 | 145 |
| 2023-11-21 | 55.56 | $56.29 | 3808 |
| 2023-11-20 | 55.31 | $56.40 | 300 |
| 2023-11-17 | 54.98 | $56.01 | 1601 |
| 2023-11-16 | 54.68 | $55.89 | 200 |
| 2023-11-15 | 54.35 | $55.90 | 1500 |
| 2023-11-14 | 53.97 | $55.74 | 1300 |
| 2023-11-13 | 53.55 | $54.55 | 1800 |
| 2023-11-10 | 53.32 | $54.60 | 2301 |
| 2023-11-09 | 53.04 | $53.74 | 5145 |
| 2023-11-08 | 52.90 | $54.23 | 6700 |
| 2023-11-07 | 52.63 | $54.15 | 1400 |
| 2023-11-06 | 52.34 | $53.89 | 900 |
| 2023-11-03 | 52.06 | $53.84 | 2000 |
| 2023-11-02 | 51.74 | $53.19 | 6116 |
| 2023-11-01 | 51.51 | $52.20 | 3640 |
| 2023-10-31 | 51.47 | $51.64 | 800 |
| 2023-10-30 | 51.53 | $51.31 | 13709 |
| 2023-10-27 | 51.69 | $50.65 | 5400 |
| 2023-10-26 | 52.01 | $50.97 | 3125 |
| 2023-10-25 | 52.32 | $51.50 | 2509 |
| 2023-10-24 | 52.57 | $52.32 | 9700 |
| 2023-10-23 | 52.69 | $51.91 | 943 |
| 2023-10-20 | 52.92 | $52.01 | 2409 |
| 2023-10-19 | 53.17 | $52.72 | 318 |
| 2023-10-18 | 53.32 | $53.18 | 200 |
| 2023-10-17 | 53.39 | $54.02 | 1900 |
| 2023-10-16 | 53.30 | $53.99 | 2400 |
| 2023-10-13 | 53.21 | $53.34 | 4000 |
| 2023-10-12 | 53.24 | $53.74 | 3213 |
| 2023-10-11 | 53.19 | $54.18 | 400 |
| 2023-10-10 | 53.05 | $53.96 | 5200 |
| 2023-10-09 | 52.93 | $53.61 | 2700 |
| 2023-10-06 | 52.87 | $53.41 | 10900 |
| 2023-10-05 | 52.85 | $52.76 | 800 |
| 2023-10-04 | 52.97 | $52.88 | 5100 |
| 2023-10-03 | 53.08 | $52.27 | 5000 |
| 2023-10-02 | 53.35 | $53.07 | 8222 |
| 2023-09-29 | 53.50 | $53.21 | 2733 |
| 2023-09-28 | 53.65 | $53.29 | 5200 |
| 2023-09-27 | 53.80 | $52.82 | 2433 |
| 2023-09-26 | 54.09 | $52.82 | 2500 |
| 2023-09-25 | 54.42 | $53.66 | 14900 |
| 2023-09-22 | 54.64 | $53.44 | 6230 |
| 2023-09-21 | 54.93 | $53.58 | 800 |
| 2023-09-20 | 55.25 | $54.49 | 1400 |
| 2023-09-19 | 55.42 | $55.02 | 3937 |
| 2023-09-18 | 55.52 | $55.11 | 10000 |
| 2023-09-15 | 55.60 | $55.27 | 9405 |
| 2023-09-14 | 55.67 | $55.95 | 3437 |
| 2023-09-13 | 55.61 | $55.52 | 42600 |
| 2023-09-12 | 55.63 | $55.51 | 2729 |
| 2023-09-11 | 55.65 | $55.88 | 10500 |
| 2023-09-08 | 55.60 | $55.46 | 3131 |
| 2023-09-07 | 55.63 | $55.43 | 944 |
| 2023-09-06 | 55.66 | $55.65 | 6400 |
| 2023-09-05 | 55.66 | $56.02 | 14100 |
| 2023-09-01 | 55.58 | $56.35 | 3338 |
| 2023-08-31 | 55.42 | $56.29 | 8647 |
| 2023-08-30 | 55.24 | $56.25 | 6736 |
| 2023-08-29 | 55.05 | $56.04 | 3527 |
| 2023-08-28 | 54.87 | $55.15 | 2600 |
| 2023-08-25 | 54.84 | $54.81 | 5515 |
| 2023-08-24 | 54.89 | $54.46 | 6341 |
| 2023-08-23 | 55.03 | $55.19 | 4345 |
| 2023-08-22 | 55.03 | $54.55 | 5200 |
| 2023-08-21 | 55.17 | $54.70 | 33312 |
| 2023-08-18 | 55.30 | $54.26 | 304 |
| 2023-08-17 | 55.55 | $54.35 | 31700 |
| 2023-08-16 | 55.82 | $54.81 | 900 |
| 2023-08-15 | 56.03 | $55.21 | 500 |
| 2023-08-14 | 56.20 | $55.75 | 2100 |
| 2023-08-11 | 56.28 | $55.42 | 6200 |
| 2023-08-10 | 56.43 | $55.55 | 7500 |
| 2023-08-09 | 56.59 | $55.54 | 3034 |
| 2023-08-08 | 56.77 | $55.98 | 1645 |
| 2023-08-07 | 56.88 | $56.24 | 16219 |
| 2023-08-04 | 56.96 | $55.78 | 10300 |
| 2023-08-03 | 57.13 | $56.14 | 9100 |
| 2023-08-02 | 57.26 | $56.30 | 7800 |
| 2023-08-01 | 57.37 | $57.11 | 5606 |
| 2023-07-31 | 57.32 | $57.27 | 20007 |
| 2023-07-28 | 57.23 | $57.15 | 42106 |
| 2023-07-27 | 57.14 | $56.52 | 8518 |
| 2023-07-26 | 57.16 | $57.00 | 9204 |
| 2023-07-25 | 57.08 | $57.03 | 8711 |
| 2023-07-24 | 56.97 | $56.87 | 1604 |
| 2023-07-21 | 56.88 | $56.75 | 3033 |
| 2023-07-20 | 56.78 | $56.71 | 6742 |
| 2023-07-19 | 56.68 | $57.24 | 6500 |
| 2023-07-18 | 56.44 | $57.09 | 2200 |
| 2023-07-17 | 56.19 | $56.61 | 7900 |
| 2023-07-14 | 56.00 | $56.31 | 9146 |
| 2023-07-13 | 55.83 | $56.42 | 10844 |
| 2023-07-12 | 55.61 | $55.82 | 24600 |
| 2023-07-11 | 55.47 | $55.43 | 12000 |
| 2023-07-10 | 55.39 | $55.01 | 301700 |
| 2023-07-07 | 55.38 | $54.85 | 6006 |
| 2023-07-06 | 55.39 | $54.96 | 12921 |
| 2023-07-05 | 55.38 | $55.41 | 59600 |
| 2023-07-03 | 55.27 | $55.58 | 215 |
| 2023-06-30 | 55.11 | $55.52 | 12118 |
| 2023-06-29 | 54.92 | $54.82 | 7136 |
| 2023-06-28 | 54.84 | $54.61 | 41500 |
| 2023-06-27 | 54.79 | $54.59 | 4612 |
| 2023-06-26 | 54.73 | $53.95 | 29541 |
| 2023-06-23 | 54.79 | $54.17 | 8400 |
| 2023-06-22 | 54.82 | $54.58 | 5800 |
| 2023-06-21 | 54.75 | $54.35 | 621 |
| 2023-06-20 | 54.71 | $54.78 | 2200 |
| 2023-06-16 | 54.57 | $55.14 | 13200 |
| 2023-06-15 | 54.32 | $55.34 | 900 |
| 2023-06-14 | 53.99 | $54.61 | 5448 |
| 2023-06-13 | 53.76 | $54.57 | 8700 |
| 2023-06-12 | 53.48 | $54.12 | 7800 |
| 2023-06-09 | 53.26 | $53.56 | 4300 |
| 2023-06-08 | 53.11 | $53.52 | 10027 |
| 2023-06-07 | 52.95 | $53.19 | 220044 |
| 2023-06-06 | 52.82 | $53.46 | 14900 |
| 2023-06-05 | 52.61 | $53.25 | 10525 |
| 2023-06-02 | 52.41 | $53.36 | 800 |
| 2023-06-01 | 52.15 | $52.53 | 204200 |
| 2023-05-31 | 52.02 | $52.03 | 62947 |
| 2023-05-30 | 51.98 | $52.33 | 4800 |
| 2023-05-26 | 51.86 | $52.36 | 532 |
| 2023-05-25 | 51.71 | $51.60 | 200 |
| 2023-05-24 | 51.70 | $51.11 | 23200 |
| 2023-05-23 | 51.79 | $51.56 | 10648 |
| 2023-05-22 | 51.79 | $52.20 | 5442 |
| 2023-05-19 | 51.66 | $52.12 | 1210 |
| 2023-05-18 | 51.52 | $52.24 | 7500 |
| 2023-05-17 | 51.34 | $51.68 | 8623 |
| 2023-05-16 | 51.24 | $51.03 | 15244 |
| 2023-05-15 | 51.26 | $51.32 | 2640 |
| 2023-05-12 | 51.22 | $51.14 | 6104 |
| 2023-05-11 | 51.21 | $51.23 | 8604 |
| 2023-05-10 | 51.18 | $51.28 | 22600 |
| 2023-05-09 | 51.13 | $51.02 | 523 |
| 2023-05-08 | 51.13 | $51.27 | 100 |
| 2023-05-05 | 51.07 | $51.22 | 400 |
| 2023-05-04 | 51.02 | $50.26 | 4200 |
| 2023-05-03 | 51.15 | $50.68 | 5900 |
| 2023-05-02 | 51.22 | $50.97 | 14436 |
| 2023-05-01 | 51.24 | $51.52 | 6531 |
| 2023-04-28 | 51.14 | $51.47 | 4200 |
| 2023-04-27 | 51.04 | $51.06 | 4410 |
| 2023-04-26 | 51.00 | $50.19 | 100 |
| 2023-04-25 | 51.14 | $50.33 | 8900 |
| 2023-04-24 | 51.27 | $51.19 | 331 |
| 2023-04-21 | 51.23 | $51.23 | 1241 |
| 2023-04-20 | 51.18 | $51.13 | 1200 |
| 2023-04-19 | 51.14 | $51.43 | 100 |
| 2023-04-18 | 51.03 | $51.42 | 3313 |
| 2023-04-17 | 50.90 | $51.34 | 703 |
| 2023-04-14 | 50.76 | $51.13 | 500 |
| 2023-04-13 | 50.64 | $51.21 | 100 |
| 2023-04-12 | 50.49 | $50.51 | 300 |
| 2023-04-11 | 50.46 | $50.78 | 24800 |
| 2023-04-10 | 50.36 | $50.73 | 119 |
| 2023-04-06 | 50.26 | $50.67 | 100 |
| 2023-04-05 | 50.15 | $50.50 | 8531 |
| 2023-04-04 | 50.06 | $50.79 | 555600 |
| 2023-04-03 | 49.89 | $51.17 | 1838 |
| 2023-03-31 | 49.62 | $51.14 | 1100 |
| 2023-03-30 | 49.31 | $50.37 | 1917 |
| 2023-03-29 | 49.11 | $50.09 | 50900 |
| 2023-03-28 | 48.95 | $49.35 | 2200 |
| 2023-03-27 | 48.91 | $49.47 | 1222 |
| 2023-03-24 | 48.85 | $49.31 | 500100 |
| 2023-03-23 | 48.81 | $49.21 | 805 |
| 2023-03-22 | 48.79 | $49.10 | 1300 |
| 2023-03-21 | 48.79 | $49.81 | 1309 |
| 2023-03-20 | 48.65 | $49.10 | 515 |
| 2023-03-17 | 48.64 | $48.74 | 150015 |
| 2023-03-16 | 48.71 | $49.28 | 400100 |
| 2023-03-15 | 48.68 | $48.28 | 700 |
| 2023-03-14 | 48.86 | $48.67 | 3040 |
| 2023-03-13 | 48.99 | $47.75 | 600 |
| 2023-03-10 | 49.34 | $48.01 | 5947 |
| 2023-03-09 | 49.70 | $48.93 | 7400 |
| 2023-03-08 | 49.92 | $49.89 | 307900 |
| 2023-03-07 | 49.98 | $49.81 | 3900 |
| 2023-03-06 | 50.07 | $50.57 | 720 |
| 2023-03-03 | 50.02 | $50.62 | 1600 |
| 2023-03-02 | 49.95 | $49.80 | 5500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
93.31
2026-07-23
Close Price
$92.61
Vol: 48600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.28
Average
70.24
Maximum
95.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 93.31 | $92.61 | 48600 |
| 2026-07-22 | 93.62 | $93.74 | 14339 |
| 2026-07-21 | 93.63 | $93.79 | 19324 |
| 2026-07-20 | 93.63 | $92.92 | 16221 |
| 2026-07-17 | 93.91 | $93.23 | 375430 |
| 2026-07-16 | 94.15 | $94.03 | 13633 |
| 2026-07-15 | 94.19 | $94.44 | 11000 |
| 2026-07-14 | 94.10 | $94.27 | 8040 |
| 2026-07-13 | 94.04 | $93.91 | 12000 |
| 2026-07-10 | 94.08 | $94.66 | 9140 |
| 2026-07-09 | 93.89 | $94.38 | 12400 |
| 2026-07-08 | 93.75 | $93.61 | 10608 |
| 2026-07-07 | 93.81 | $93.83 | 8419 |
| 2026-07-06 | 93.81 | $94.51 | 7400 |
| 2026-07-02 | 93.60 | $93.91 | 13012 |
| 2026-07-01 | 93.53 | $94.02 | 61400 |
| 2026-06-30 | 93.40 | $94.47 | 10300 |
| 2026-06-29 | 93.11 | $93.71 | 18546 |
| 2026-06-26 | 92.99 | $92.68 | 24849 |
| 2026-06-25 | 93.17 | $92.92 | 34700 |
| 2026-06-24 | 93.31 | $92.56 | 6312 |
| 2026-06-23 | 93.60 | $92.65 | 17100 |
| 2026-06-22 | 93.92 | $93.98 | 24610 |
| 2026-06-18 | 93.88 | $94.49 | 46500 |
| 2026-06-17 | 93.66 | $93.23 | 25200 |
| 2026-06-16 | 93.79 | $94.34 | 25342 |
| 2026-06-15 | 93.58 | $94.92 | 16101 |
| 2026-06-12 | 93.14 | $93.28 | 13434 |
| 2026-06-11 | 93.12 | $92.79 | 35638 |
| 2026-06-10 | 93.24 | $91.11 | 18734 |
| 2026-06-09 | 93.92 | $92.48 | 16300 |
| 2026-06-08 | 94.29 | $92.62 | 98639 |
| 2026-06-05 | 94.68 | $92.50 | 11900 |
| 2026-06-04 | 95.18 | $94.86 | 20120 |
| 2026-06-03 | 95.02 | $94.45 | 9818 |
| 2026-06-02 | 94.93 | $95.14 | 9325 |
| 2026-06-01 | 94.57 | $94.84 | 19700 |
| 2026-05-29 | 94.20 | $94.39 | 7237 |
| 2026-05-28 | 93.86 | $94.10 | 12524 |
| 2026-05-27 | 93.52 | $93.54 | 20500 |
| 2026-05-26 | 93.26 | $93.56 | 10700 |
| 2026-05-22 | 92.91 | $92.68 | 20239 |
| 2026-05-21 | 92.74 | $92.32 | 17400 |
| 2026-05-20 | 92.62 | $91.99 | 6300 |
| 2026-05-19 | 92.56 | $90.76 | 14000 |
| 2026-05-18 | 92.85 | $91.41 | 14335 |
| 2026-05-15 | 92.96 | $91.59 | 8700 |
| 2026-05-14 | 93.01 | $92.74 | 43030 |
| 2026-05-13 | 92.67 | $91.88 | 48347 |
| 2026-05-12 | 92.50 | $91.65 | 187010 |
| 2026-05-11 | 92.32 | $91.81 | 25322 |
| 2026-05-08 | 92.01 | $91.82 | 41436 |
| 2026-05-07 | 91.61 | $91.22 | 24000 |
| 2026-05-06 | 91.26 | $91.76 | 168000 |
| 2026-05-05 | 90.63 | $90.21 | 13900 |
| 2026-05-04 | 90.32 | $89.20 | 8400 |
| 2026-05-01 | 90.23 | $89.66 | 16236 |
| 2026-04-30 | 89.94 | $89.43 | 9021 |
| 2026-04-29 | 89.63 | $88.28 | 24300 |
| 2026-04-28 | 89.57 | $88.24 | 17540 |
| 2026-04-27 | 89.47 | $88.81 | 24438 |
| 2026-04-24 | 89.14 | $88.78 | 18500 |
| 2026-04-23 | 88.71 | $88.11 | 24236 |
| 2026-04-22 | 88.35 | $88.33 | 13700 |
| 2026-04-21 | 87.81 | $87.53 | 8600 |
| 2026-04-20 | 87.37 | $88.01 | 26900 |
| 2026-04-17 | 86.65 | $88.04 | 16000 |
| 2026-04-16 | 85.73 | $86.79 | 22100 |
| 2026-04-15 | 84.98 | $86.59 | 15229 |
| 2026-04-14 | 84.11 | $86.04 | 11644 |
| 2026-04-13 | 83.21 | $85.10 | 19000 |
| 2026-04-10 | 82.40 | $84.11 | 11722 |
| 2026-04-09 | 81.71 | $84.33 | 37209 |
| 2026-04-08 | 80.81 | $83.71 | 7400 |
| 2026-04-07 | 79.91 | $81.30 | 9107 |
| 2026-04-06 | 79.58 | $81.24 | 7100 |
| 2026-04-02 | 79.22 | $80.89 | 11247 |
| 2026-04-01 | 78.91 | $80.76 | 17135 |
| 2026-03-31 | 78.60 | $80.06 | 32027 |
| 2026-03-30 | 78.46 | $77.70 | 64900 |
| 2026-03-27 | 79.07 | $78.05 | 89500 |
| 2026-03-26 | 79.73 | $79.49 | 36500 |
| 2026-03-25 | 80.10 | $80.76 | 6138 |
| 2026-03-24 | 80.16 | $80.28 | 157322 |
| 2026-03-23 | 80.42 | $80.68 | 19100 |
| 2026-03-20 | 80.62 | $79.85 | 12541 |
| 2026-03-19 | 81.16 | $80.98 | 92200 |
| 2026-03-18 | 81.47 | $81.19 | 15500 |
| 2026-03-17 | 81.80 | $82.30 | 19946 |
| 2026-03-16 | 81.87 | $81.93 | 18541 |
| 2026-03-13 | 82.09 | $81.09 | 18014 |
| 2026-03-12 | 82.64 | $81.56 | 19400 |
| 2026-03-11 | 83.17 | $82.98 | 14512 |
| 2026-03-10 | 83.38 | $83.18 | 15900 |
| 2026-03-09 | 83.58 | $83.34 | 17600 |
| 2026-03-06 | 83.79 | $82.54 | 12339 |
| 2026-03-05 | 84.30 | $84.00 | 57500 |
| 2026-03-04 | 84.46 | $84.43 | 16232 |
| 2026-03-03 | 84.53 | $83.85 | 21400 |
| 2026-03-02 | 84.80 | $84.73 | 17743 |
| 2026-02-27 | 84.86 | $84.81 | 23403 |
| 2026-02-26 | 84.90 | $85.19 | 13803 |
| 2026-02-25 | 84.83 | $85.63 | 15015 |
| 2026-02-24 | 84.61 | $84.97 | 37400 |
| 2026-02-23 | 84.56 | $84.22 | 22200 |
| 2026-02-20 | 84.73 | $85.25 | 12500 |
| 2026-02-19 | 84.62 | $84.63 | 43641 |
| 2026-02-18 | 84.69 | $84.91 | 18838 |
| 2026-02-17 | 84.69 | $84.50 | 17300 |
| 2026-02-13 | 84.82 | $84.35 | 22200 |
| 2026-02-12 | 85.03 | $84.19 | 58428 |
| 2026-02-11 | 85.34 | $85.49 | 12138 |
| 2026-02-10 | 85.30 | $85.58 | 26047 |
| 2026-02-09 | 85.23 | $85.86 | 23444 |
| 2026-02-06 | 85.05 | $85.58 | 17300 |
| 2026-02-05 | 84.92 | $83.78 | 22200 |
| 2026-02-04 | 85.34 | $84.93 | 22800 |
| 2026-02-03 | 85.49 | $85.05 | 27229 |
| 2026-02-02 | 85.63 | $85.86 | 44600 |
| 2026-01-30 | 85.54 | $85.20 | 140316 |
| 2026-01-29 | 85.64 | $85.58 | 14819 |
| 2026-01-28 | 85.63 | $85.86 | 16616 |
| 2026-01-27 | 85.53 | $85.91 | 12430 |
| 2026-01-26 | 85.40 | $85.61 | 25934 |
| 2026-01-23 | 85.32 | $85.10 | 16144 |
| 2026-01-22 | 85.39 | $85.33 | 17247 |
| 2026-01-21 | 85.40 | $85.07 | 30300 |
| 2026-01-20 | 85.50 | $84.01 | 41200 |
| 2026-01-16 | 85.94 | $85.73 | 15043 |
| 2026-01-15 | 85.93 | $85.76 | 22129 |
| 2026-01-14 | 85.90 | $85.44 | 14631 |
| 2026-01-13 | 85.95 | $85.93 | 23034 |
| 2026-01-12 | 85.86 | $86.14 | 14300 |
| 2026-01-09 | 85.67 | $86.05 | 31000 |
| 2026-01-08 | 85.46 | $85.54 | 11800 |
| 2026-01-07 | 85.36 | $85.61 | 14732 |
| 2026-01-06 | 85.21 | $85.89 | 10000 |
| 2026-01-05 | 84.93 | $85.09 | 20900 |
| 2026-01-02 | 84.83 | $84.60 | 20600 |
| 2025-12-31 | 84.87 | $84.24 | 34500 |
| 2025-12-30 | 85.03 | $84.90 | 17312 |
| 2025-12-29 | 85.00 | $85.02 | 123123 |
| 2025-12-26 | 84.93 | $85.26 | 18503 |
| 2025-12-24 | 84.76 | $85.27 | 23300 |
| 2025-12-23 | 84.54 | $84.95 | 29428 |
| 2025-12-22 | 84.37 | $84.94 | 28000 |
| 2025-12-19 | 84.17 | $84.39 | 16700 |
| 2025-12-18 | 84.09 | $83.62 | 13100 |
| 2025-12-17 | 84.24 | $82.96 | 28409 |
| 2025-12-16 | 84.63 | $83.85 | 45800 |
| 2025-12-15 | 84.81 | $84.11 | 21100 |
| 2025-12-12 | 84.95 | $84.35 | 34000 |
| 2025-12-11 | 85.03 | $85.39 | 20100 |
| 2025-12-10 | 84.78 | $85.11 | 13500 |
| 2025-12-09 | 84.57 | $84.46 | 59723 |
| 2025-12-08 | 84.50 | $84.48 | 26208 |
| 2025-12-05 | 84.40 | $84.77 | 21400 |
| 2025-12-04 | 84.19 | $84.65 | 11700 |
| 2025-12-03 | 83.96 | $84.67 | 9519 |
| 2025-12-02 | 83.66 | $84.37 | 12500 |
| 2025-12-01 | 83.40 | $84.12 | 10732 |
| 2025-11-28 | 83.15 | $84.61 | 3900 |
| 2025-11-26 | 82.69 | $84.16 | 26213 |
| 2025-11-25 | 82.28 | $83.69 | 14300 |
| 2025-11-24 | 81.93 | $82.80 | 18636 |
| 2025-11-21 | 81.79 | $81.58 | 15500 |
| 2025-11-20 | 82.02 | $80.63 | 42633 |
| 2025-11-19 | 82.61 | $81.94 | 8447 |
| 2025-11-18 | 82.91 | $81.64 | 16000 |
| 2025-11-17 | 83.38 | $82.14 | 16132 |
| 2025-11-14 | 83.79 | $82.99 | 8141 |
| 2025-11-13 | 84.02 | $83.10 | 8301 |
| 2025-11-12 | 84.25 | $84.62 | 22016 |
| 2025-11-11 | 84.05 | $84.36 | 8441 |
| 2025-11-10 | 83.88 | $84.17 | 19486 |
| 2025-11-07 | 83.72 | $83.04 | 19500 |
| 2025-11-06 | 83.88 | $82.83 | 13824 |
| 2025-11-05 | 84.13 | $83.71 | 7300 |
| 2025-11-04 | 84.15 | $83.36 | 6700 |
| 2025-11-03 | 84.28 | $84.28 | 9800 |
| 2025-10-31 | 84.12 | $84.11 | 18846 |
| 2025-10-30 | 83.98 | $83.87 | 12200 |
| 2025-10-29 | 83.87 | $84.37 | 10400 |
| 2025-10-28 | 83.56 | $84.53 | 15900 |
| 2025-10-27 | 83.12 | $84.40 | 8000 |
| 2025-10-24 | 82.63 | $83.45 | 14400 |
| 2025-10-23 | 82.32 | $82.65 | 10400 |
| 2025-10-22 | 82.19 | $82.16 | 14000 |
| 2025-10-21 | 82.18 | $82.83 | 10300 |
| 2025-10-20 | 81.96 | $82.63 | 15800 |
| 2025-10-17 | 81.75 | $81.76 | 16012 |
| 2025-10-16 | 81.77 | $81.36 | 20240 |
| 2025-10-15 | 81.91 | $81.82 | 22600 |
| 2025-10-14 | 81.94 | $81.59 | 80130 |
| 2025-10-13 | 82.05 | $81.59 | 15900 |
| 2025-10-10 | 82.17 | $80.36 | 23900 |
| 2025-10-09 | 82.71 | $82.53 | 22937 |
| 2025-10-08 | 82.67 | $82.85 | 17300 |
| 2025-10-07 | 82.50 | $82.30 | 26232 |
| 2025-10-06 | 82.47 | $82.68 | 13533 |
| 2025-10-03 | 82.30 | $82.56 | 24930 |
| 2025-10-02 | 82.12 | $82.35 | 63700 |
| 2025-10-01 | 81.96 | $82.24 | 11900 |
| 2025-09-30 | 81.79 | $81.87 | 24138 |
| 2025-09-29 | 81.69 | $81.49 | 22048 |
| 2025-09-26 | 81.68 | $81.30 | 23700 |
| 2025-09-25 | 81.72 | $80.84 | 14329 |
| 2025-09-24 | 81.91 | $81.24 | 17411 |
| 2025-09-23 | 82.00 | $81.69 | 16514 |
| 2025-09-22 | 81.95 | $82.19 | 32110 |
| 2025-09-19 | 81.73 | $82.05 | 32241 |
| 2025-09-18 | 81.49 | $81.71 | 15221 |
| 2025-09-17 | 81.29 | $81.15 | 24213 |
| 2025-09-16 | 81.21 | $81.26 | 22000 |
| 2025-09-15 | 81.07 | $81.40 | 20200 |
| 2025-09-12 | 80.85 | $81.11 | 3122 |
| 2025-09-11 | 80.66 | $81.36 | 8600 |
| 2025-09-10 | 80.34 | $80.65 | 12000 |
| 2025-09-09 | 80.16 | $80.45 | 6100 |
| 2025-09-08 | 80.01 | $80.28 | 9800 |
| 2025-09-05 | 79.87 | $79.98 | 14500 |
| 2025-09-04 | 79.78 | $80.18 | 12300 |
| 2025-09-03 | 79.61 | $79.44 | 14206 |
| 2025-09-02 | 79.63 | $79.07 | 13100 |
| 2025-08-29 | 79.77 | $79.60 | 3947 |
| 2025-08-28 | 79.76 | $80.16 | 11542 |
| 2025-08-27 | 79.56 | $79.92 | 11437 |
| 2025-08-26 | 79.39 | $79.64 | 12031 |
| 2025-08-25 | 79.27 | $79.37 | 11800 |
| 2025-08-22 | 79.20 | $79.70 | 21800 |
| 2025-08-21 | 79.00 | $78.46 | 21000 |
| 2025-08-20 | 79.15 | $78.79 | 33400 |
| 2025-08-19 | 79.22 | $78.97 | 12217 |
| 2025-08-18 | 79.24 | $79.39 | 196808 |
| 2025-08-15 | 79.13 | $79.25 | 288515 |
| 2025-08-14 | 79.03 | $79.51 | 27200 |
| 2025-08-13 | 78.81 | $79.56 | 8704 |
| 2025-08-12 | 78.53 | $79.56 | 11100 |
| 2025-08-11 | 78.17 | $78.23 | 6557 |
| 2025-08-08 | 78.16 | $78.44 | 9900 |
| 2025-08-07 | 78.08 | $78.01 | 21434 |
| 2025-08-06 | 78.11 | $77.98 | 18500 |
| 2025-08-05 | 78.15 | $77.55 | 14100 |
| 2025-08-04 | 78.33 | $77.95 | 16414 |
| 2025-08-01 | 78.42 | $76.83 | 21300 |
| 2025-07-31 | 78.87 | $78.03 | 25240 |
| 2025-07-30 | 79.03 | $78.62 | 52900 |
| 2025-07-29 | 79.02 | $78.76 | 12500 |
| 2025-07-28 | 78.95 | $78.94 | 10400 |
| 2025-07-25 | 78.80 | $79.08 | 15228 |
| 2025-07-24 | 78.55 | $78.71 | 47826 |
| 2025-07-23 | 78.35 | $78.54 | 31925 |
| 2025-07-22 | 78.15 | $78.17 | 20027 |
| 2025-07-21 | 78.01 | $77.78 | 8000 |
| 2025-07-18 | 77.94 | $77.72 | 8600 |
| 2025-07-17 | 77.87 | $77.78 | 14616 |
| 2025-07-16 | 77.75 | $77.25 | 15410 |
| 2025-07-15 | 77.75 | $77.09 | 12500 |
| 2025-07-14 | 77.78 | $77.39 | 10000 |
| 2025-07-11 | 77.71 | $77.24 | 14500 |
| 2025-07-10 | 77.66 | $77.58 | 6523 |
| 2025-07-09 | 77.46 | $77.42 | 6900 |
| 2025-07-08 | 77.26 | $77.00 | 11526 |
| 2025-07-07 | 77.12 | $77.07 | 12035 |
| 2025-07-03 | 76.92 | $77.68 | 8100 |
| 2025-07-02 | 76.45 | $77.03 | 6536 |
| 2025-07-01 | 76.08 | $76.65 | 34020 |
| 2025-06-30 | 75.72 | $76.54 | 11503 |
| 2025-06-27 | 75.31 | $76.11 | 8100 |
| 2025-06-26 | 74.93 | $75.65 | 6711 |
| 2025-06-25 | 74.61 | $75.05 | 17648 |
| 2025-06-24 | 74.39 | $74.48 | 172139 |
| 2025-06-23 | 74.30 | $74.10 | 4210 |
| 2025-06-20 | 74.31 | $73.62 | 11000 |
| 2025-06-18 | 74.45 | $73.74 | 36400 |
| 2025-06-17 | 74.58 | $73.73 | 16400 |
| 2025-06-16 | 74.72 | $74.33 | 3500 |
| 2025-06-13 | 74.69 | $73.56 | 6900 |
| 2025-06-12 | 74.89 | $74.57 | 6513 |
| 2025-06-11 | 74.79 | $74.36 | 8600 |
| 2025-06-10 | 74.71 | $74.63 | 12700 |
| 2025-06-09 | 74.52 | $74.24 | 2505 |
| 2025-06-06 | 74.38 | $74.21 | 6814 |
| 2025-06-05 | 74.21 | $73.42 | 12138 |
| 2025-06-04 | 74.23 | $73.81 | 13600 |
| 2025-06-03 | 74.11 | $73.81 | 18748 |
| 2025-06-02 | 73.94 | $73.25 | 7515 |
| 2025-05-30 | 73.89 | $73.02 | 36329 |
| 2025-05-29 | 73.88 | $73.03 | 12100 |
| 2025-05-28 | 73.84 | $72.80 | 20500 |
| 2025-05-27 | 73.84 | $73.17 | 7700 |
| 2025-05-23 | 73.70 | $71.68 | 18347 |
| 2025-05-22 | 73.97 | $72.18 | 54500 |
| 2025-05-21 | 74.11 | $72.26 | 12900 |
| 2025-05-20 | 74.22 | $73.46 | 26300 |
| 2025-05-19 | 73.94 | $73.82 | 29516 |
| 2025-05-16 | 73.45 | $73.65 | 3531 |
| 2025-05-15 | 72.87 | $73.03 | 64800 |
| 2025-05-14 | 72.33 | $72.80 | 9100 |
| 2025-05-13 | 71.71 | $72.75 | 304341 |
| 2025-05-12 | 70.95 | $72.22 | 11312 |
| 2025-05-09 | 70.16 | $69.87 | 13919 |
| 2025-05-08 | 69.93 | $69.88 | 39500 |
| 2025-05-07 | 69.63 | $69.46 | 12316 |
| 2025-05-06 | 69.37 | $69.16 | 99900 |
| 2025-05-05 | 69.14 | $69.70 | 20000 |
| 2025-05-02 | 68.67 | $70.02 | 10200 |
| 2025-05-01 | 67.99 | $68.98 | 12600 |
| 2025-04-30 | 67.47 | $68.69 | 3500 |
| 2025-04-29 | 66.93 | $68.44 | 7600 |
| 2025-04-28 | 66.36 | $68.06 | 3748 |
| 2025-04-25 | 65.78 | $68.03 | 19400 |
| 2025-04-24 | 65.09 | $67.58 | 28715 |
| 2025-04-23 | 64.41 | $66.23 | 24934 |
| 2025-04-22 | 64.03 | $65.09 | 14200 |
| 2025-04-21 | 63.94 | $63.37 | 7200 |
| 2025-04-17 | 64.41 | $64.94 | 14000 |
| 2025-04-16 | 64.51 | $64.86 | 5940 |
| 2025-04-15 | 64.67 | $66.36 | 21543 |
| 2025-04-14 | 64.43 | $66.44 | 9000 |
| 2025-04-11 | 64.14 | $65.86 | 17100 |
| 2025-04-10 | 64.00 | $64.70 | 6744 |
| 2025-04-09 | 64.24 | $67.09 | 17800 |
| 2025-04-08 | 63.81 | $61.09 | 13000 |
| 2025-04-07 | 65.22 | $62.27 | 35649 |
| 2025-04-04 | 66.60 | $62.46 | 9600 |
| 2025-04-03 | 68.25 | $66.37 | 27436 |
| 2025-04-02 | 69.04 | $69.79 | 20145 |
| 2025-04-01 | 68.93 | $69.17 | 8300 |
| 2025-03-31 | 69.02 | $68.94 | 28300 |
| 2025-03-28 | 69.21 | $68.62 | 7212 |
| 2025-03-27 | 69.55 | $70.04 | 10200 |
| 2025-03-26 | 69.54 | $70.26 | 15000 |
| 2025-03-25 | 69.47 | $71.09 | 11900 |
| 2025-03-24 | 69.14 | $71.08 | 2400 |
| 2025-03-21 | 68.76 | $69.89 | 8000 |
| 2025-03-20 | 68.70 | $69.91 | 10600 |
| 2025-03-19 | 68.64 | $70.12 | 10037 |
| 2025-03-18 | 68.54 | $69.32 | 3803 |
| 2025-03-17 | 68.69 | $70.11 | 15810 |
| 2025-03-14 | 68.65 | $69.58 | 67800 |
| 2025-03-13 | 68.82 | $68.06 | 13700 |
| 2025-03-12 | 69.52 | $69.16 | 14708 |
| 2025-03-11 | 70.07 | $68.83 | 17500 |
| 2025-03-10 | 70.87 | $69.36 | 9924 |
| 2025-03-07 | 71.70 | $71.56 | 10530 |
| 2025-03-06 | 72.03 | $71.10 | 3711 |
| 2025-03-05 | 72.61 | $72.55 | 45836 |
| 2025-03-04 | 72.86 | $71.65 | 14337 |
| 2025-03-03 | 73.47 | $72.44 | 6600 |
| 2025-02-28 | 73.98 | $73.78 | 6600 |
| 2025-02-27 | 74.18 | $72.96 | 7700 |
| 2025-02-26 | 74.69 | $73.84 | 8900 |
| 2025-02-25 | 75.04 | $73.88 | 8900 |
| 2025-02-24 | 75.45 | $74.23 | 5600 |
| 2025-02-21 | 75.85 | $74.65 | 9108 |
| 2025-02-20 | 76.19 | $76.08 | 5500 |
| 2025-02-19 | 76.15 | $76.42 | 6321 |
| 2025-02-18 | 75.99 | $76.24 | 9800 |
| 2025-02-14 | 75.84 | $76.05 | 28400 |
| 2025-02-13 | 75.72 | $76.03 | 8828 |
| 2025-02-12 | 75.58 | $75.22 | 12300 |
| 2025-02-11 | 75.65 | $75.49 | 5200 |
| 2025-02-10 | 75.66 | $75.50 | 12300 |
| 2025-02-07 | 75.65 | $75.12 | 6114 |
| 2025-02-06 | 75.77 | $75.86 | 13500 |
| 2025-02-05 | 75.66 | $75.58 | 11600 |
| 2025-02-04 | 75.62 | $75.30 | 6132 |
| 2025-02-03 | 75.65 | $74.90 | 6500 |
| 2025-01-31 | 75.81 | $75.56 | 12042 |
| 2025-01-30 | 75.78 | $75.87 | 9835 |
| 2025-01-29 | 75.65 | $75.40 | 5800 |
| 2025-01-28 | 75.63 | $75.79 | 28300 |
| 2025-01-27 | 75.47 | $75.10 | 10939 |
| 2025-01-24 | 75.49 | $76.34 | 18325 |
| 2025-01-23 | 75.11 | $76.49 | 6538 |
| 2025-01-22 | 74.60 | $76.20 | 3700 |
| 2025-01-21 | 74.07 | $75.67 | 2400 |
| 2025-01-17 | 73.60 | $74.90 | 4949 |
| 2025-01-16 | 73.27 | $74.21 | 6621 |
| 2025-01-15 | 73.09 | $74.32 | 6600 |
| 2025-01-14 | 72.85 | $72.96 | 4500 |
| 2025-01-13 | 73.00 | $72.81 | 2619 |
| 2025-01-10 | 73.25 | $72.63 | 10400 |
| 2025-01-08 | 73.61 | $73.90 | 9900 |
| 2025-01-07 | 73.66 | $73.70 | 9600 |
| 2025-01-06 | 73.79 | $74.53 | 13613 |
| 2025-01-03 | 73.70 | $74.19 | 13333 |
| 2025-01-02 | 73.71 | $73.17 | 25800 |
| 2024-12-31 | 74.04 | $73.34 | 17220 |
| 2024-12-30 | 74.41 | $73.79 | 27900 |
| 2024-12-27 | 74.71 | $74.47 | 10037 |
| 2024-12-26 | 74.88 | $75.38 | 8625 |
| 2024-12-24 | 74.79 | $75.33 | 4512 |
| 2024-12-23 | 74.70 | $74.55 | 5727 |
| 2024-12-20 | 74.85 | $74.24 | 32500 |
| 2024-12-19 | 75.12 | $73.52 | 3123 |
| 2024-12-18 | 75.69 | $73.51 | 12000 |
| 2024-12-17 | 76.37 | $75.92 | 17800 |
| 2024-12-16 | 76.44 | $76.27 | 4900 |
| 2024-12-13 | 76.40 | $75.92 | 4400 |
| 2024-12-12 | 76.45 | $75.94 | 13013 |
| 2024-12-11 | 76.50 | $76.34 | 5421 |
| 2024-12-10 | 76.42 | $75.67 | 79836 |
| 2024-12-09 | 76.52 | $76.02 | 9700 |
| 2024-12-06 | 76.51 | $76.50 | 39400 |
| 2024-12-05 | 76.34 | $76.24 | 4723 |
| 2024-12-04 | 76.19 | $76.50 | 96939 |
| 2024-12-03 | 75.92 | $75.88 | 3900 |
| 2024-12-02 | 75.77 | $75.91 | 14541 |
| 2024-11-29 | 75.57 | $75.77 | 1400 |
| 2024-11-27 | 75.35 | $75.33 | 27645 |
| 2024-11-26 | 75.21 | $75.65 | 4900 |
| 2024-11-25 | 74.93 | $75.32 | 7500 |
| 2024-11-22 | 74.68 | $75.02 | 6541 |
| 2024-11-21 | 74.46 | $74.80 | 100000 |
| 2024-11-20 | 74.24 | $73.94 | 7225 |
| 2024-11-19 | 74.25 | $73.91 | 10706 |
| 2024-11-18 | 74.26 | $73.95 | 300200 |
| 2024-11-15 | 74.25 | $72.55 | 11700 |
| 2024-11-14 | 74.66 | $74.36 | 18800 |
| 2024-11-13 | 74.58 | $74.78 | 4500 |
| 2024-11-12 | 74.34 | $74.81 | 3808 |
| 2024-11-11 | 74.01 | $75.08 | 2437 |
| 2024-11-08 | 73.52 | $74.93 | 5600 |
| 2024-11-07 | 72.97 | $74.67 | 16100 |
| 2024-11-06 | 72.36 | $74.08 | 5600 |
| 2024-11-05 | 71.81 | $72.01 | 36126 |
| 2024-11-04 | 71.79 | $71.12 | 10800 |
| 2024-11-01 | 72.05 | $71.36 | 10500 |
| 2024-10-31 | 72.28 | $71.04 | 4109 |
| 2024-10-30 | 72.67 | $72.40 | 54200 |
| 2024-10-29 | 72.71 | $72.59 | 7700 |
| 2024-10-28 | 72.69 | $72.47 | 1419 |
| 2024-10-25 | 72.69 | $72.23 | 4711 |
| 2024-10-24 | 72.76 | $72.26 | 3000 |
| 2024-10-23 | 72.83 | $72.05 | 12209 |
| 2024-10-22 | 72.97 | $72.60 | 8300 |
| 2024-10-21 | 72.96 | $72.75 | 1700 |
| 2024-10-18 | 72.88 | $73.00 | 3000 |
| 2024-10-17 | 72.70 | $72.73 | 2900 |
| 2024-10-16 | 72.55 | $72.70 | 2905 |
| 2024-10-15 | 72.36 | $72.31 | 76526 |
| 2024-10-14 | 72.24 | $72.89 | 4900 |
| 2024-10-11 | 71.91 | $72.26 | 11800 |
| 2024-10-10 | 71.69 | $71.76 | 5900 |
| 2024-10-09 | 71.57 | $71.87 | 7918 |
| 2024-10-08 | 71.38 | $71.37 | 10200 |
| 2024-10-07 | 71.30 | $70.59 | 5600 |
| 2024-10-04 | 71.45 | $71.25 | 4210 |
| 2024-10-03 | 71.41 | $70.60 | 5005 |
| 2024-10-02 | 71.55 | $70.86 | 3100 |
| 2024-10-01 | 71.63 | $70.85 | 35420 |
| 2024-09-30 | 71.72 | $71.64 | 3300 |
| 2024-09-27 | 71.56 | $71.36 | 4600 |
| 2024-09-26 | 71.45 | $71.56 | 4000 |
| 2024-09-25 | 71.23 | $71.11 | 3849 |
| 2024-09-24 | 71.10 | $71.25 | 4611 |
| 2024-09-23 | 70.88 | $71.09 | 9914 |
| 2024-09-20 | 70.65 | $71.10 | 2300 |
| 2024-09-19 | 70.35 | $71.31 | 7400 |
| 2024-09-18 | 69.92 | $70.05 | 2221 |
| 2024-09-17 | 69.77 | $70.21 | 3800 |
| 2024-09-16 | 69.54 | $70.22 | 6500 |
| 2024-09-13 | 69.25 | $70.12 | 12900 |
| 2024-09-12 | 68.93 | $69.59 | 11346 |
| 2024-09-11 | 68.69 | $69.15 | 7720 |
| 2024-09-10 | 68.55 | $68.32 | 6046 |
| 2024-09-09 | 68.63 | $67.92 | 4400 |
| 2024-09-06 | 68.86 | $67.19 | 8300 |
| 2024-09-05 | 69.37 | $68.28 | 87138 |
| 2024-09-04 | 69.64 | $68.56 | 6200 |
| 2024-09-03 | 69.87 | $68.61 | 23931 |
| 2024-08-30 | 70.12 | $70.22 | 5226 |
| 2024-08-29 | 69.91 | $69.49 | 18600 |
| 2024-08-28 | 69.86 | $69.55 | 28529 |
| 2024-08-27 | 69.78 | $69.93 | 5400 |
| 2024-08-26 | 69.54 | $69.79 | 60200 |
| 2024-08-23 | 69.29 | $70.11 | 19600 |
| 2024-08-22 | 68.87 | $69.12 | 12115 |
| 2024-08-21 | 68.66 | $69.84 | 2602 |
| 2024-08-20 | 68.17 | $69.52 | 3503 |
| 2024-08-19 | 67.68 | $69.53 | 5627 |
| 2024-08-16 | 67.07 | $68.90 | 38700 |
| 2024-08-15 | 66.53 | $68.67 | 51843 |
| 2024-08-14 | 65.95 | $67.64 | 7712 |
| 2024-08-13 | 65.58 | $67.35 | 10100 |
| 2024-08-12 | 65.24 | $66.14 | 22228 |
| 2024-08-09 | 65.23 | $66.19 | 12400 |
| 2024-08-08 | 65.21 | $65.89 | 2600 |
| 2024-08-07 | 65.31 | $64.37 | 8920 |
| 2024-08-06 | 65.93 | $64.98 | 157000 |
| 2024-08-05 | 66.52 | $64.23 | 15600 |
| 2024-08-02 | 67.47 | $66.16 | 11401 |
| 2024-08-01 | 68.04 | $67.61 | 12700 |
| 2024-07-31 | 68.28 | $68.82 | 3200 |
| 2024-07-30 | 68.18 | $67.84 | 79830 |
| 2024-07-29 | 68.38 | $68.30 | 2500 |
| 2024-07-26 | 68.49 | $67.97 | 1500 |
| 2024-07-25 | 68.71 | $67.39 | 12834 |
| 2024-07-24 | 69.18 | $67.57 | 10600 |
| 2024-07-23 | 69.68 | $69.27 | 9949 |
| 2024-07-22 | 69.75 | $69.40 | 8400 |
| 2024-07-19 | 69.78 | $68.53 | 18538 |
| 2024-07-18 | 70.08 | $69.07 | 88529 |
| 2024-07-17 | 70.27 | $69.72 | 4200 |
| 2024-07-16 | 70.28 | $70.78 | 3400 |
| 2024-07-15 | 69.95 | $70.12 | 4630 |
| 2024-07-12 | 69.73 | $69.94 | 1400 |
| 2024-07-11 | 69.51 | $69.46 | 7001 |
| 2024-07-10 | 69.38 | $69.87 | 54200 |
| 2024-07-09 | 69.09 | $69.17 | 9515 |
| 2024-07-08 | 68.93 | $69.14 | 1218 |
| 2024-07-05 | 68.74 | $69.03 | 2700 |
| 2024-07-03 | 68.54 | $68.72 | 6027 |
| 2024-07-02 | 68.38 | $68.41 | 2405 |
| 2024-07-01 | 68.27 | $67.98 | 9700 |
| 2024-06-28 | 68.26 | $67.86 | 2500 |
| 2024-06-27 | 68.29 | $67.99 | 12700 |
| 2024-06-26 | 68.26 | $67.92 | 10603 |
| 2024-06-25 | 68.24 | $67.78 | 8200 |
| 2024-06-24 | 68.25 | $67.75 | 1620 |
| 2024-06-21 | 68.25 | $68.07 | 3542 |
| 2024-06-20 | 68.15 | $68.13 | 4900 |
| 2024-06-18 | 67.98 | $68.38 | 75000 |
| 2024-06-17 | 67.69 | $68.15 | 5100 |
| 2024-06-14 | 67.40 | $67.61 | 5644 |
| 2024-06-13 | 67.20 | $67.62 | 56100 |
| 2024-06-12 | 66.95 | $67.46 | 3636 |
| 2024-06-11 | 66.68 | $66.75 | 3000 |
| 2024-06-10 | 66.57 | $66.61 | 5345 |
| 2024-06-07 | 66.47 | $66.41 | 8705 |
| 2024-06-06 | 66.41 | $66.50 | 7800 |
| 2024-06-05 | 66.30 | $66.59 | 2618 |
| 2024-06-04 | 66.13 | $65.78 | 2600 |
| 2024-06-03 | 66.17 | $65.73 | 10300 |
| 2024-05-31 | 66.22 | $65.64 | 1925 |
| 2024-05-30 | 66.31 | $65.29 | 2126 |
| 2024-05-29 | 66.52 | $65.69 | 6810 |
| 2024-05-28 | 66.64 | $66.14 | 5300 |
| 2024-05-24 | 66.63 | $66.25 | 2205 |
| 2024-05-23 | 66.57 | $65.80 | 6500 |
| 2024-05-22 | 66.62 | $66.36 | 24000 |
| 2024-05-21 | 66.49 | $66.51 | 1649 |
| 2024-05-20 | 66.27 | $66.32 | 9400 |
| 2024-05-17 | 66.05 | $66.16 | 9514 |
| 2024-05-16 | 65.81 | $66.22 | 57735 |
| 2024-05-15 | 65.50 | $66.35 | 2800 |
| 2024-05-14 | 65.06 | $65.54 | 6500 |
| 2024-05-13 | 64.77 | $65.12 | 2700 |
| 2024-05-10 | 64.54 | $65.15 | 6700 |
| 2024-05-09 | 64.25 | $65.03 | 23900 |
| 2024-05-08 | 63.93 | $64.72 | 52935 |
| 2024-05-07 | 63.64 | $64.73 | 14200 |
| 2024-05-06 | 63.28 | $64.63 | 33300 |
| 2024-05-03 | 62.87 | $63.94 | 11500 |
| 2024-05-02 | 62.60 | $63.10 | 158700 |
| 2024-05-01 | 62.54 | $62.58 | 27200 |
| 2024-04-30 | 62.64 | $62.86 | 743 |
| 2024-04-29 | 62.68 | $63.76 | 1817 |
| 2024-04-26 | 62.45 | $63.66 | 63800 |
| 2024-04-25 | 62.22 | $62.83 | 7300 |
| 2024-04-24 | 62.20 | $63.04 | 1301 |
| 2024-04-23 | 62.14 | $62.92 | 3604 |
| 2024-04-22 | 62.10 | $62.15 | 4900 |
| 2024-04-19 | 62.32 | $61.64 | 4140 |
| 2024-04-18 | 62.76 | $62.16 | 2912 |
| 2024-04-17 | 63.15 | $62.41 | 54900 |
| 2024-04-16 | 63.54 | $62.80 | 5000 |
| 2024-04-15 | 63.91 | $62.90 | 2400 |
| 2024-04-12 | 64.33 | $63.62 | 4131 |
| 2024-04-11 | 64.62 | $64.65 | 2400 |
| 2024-04-10 | 64.64 | $64.14 | 17100 |
| 2024-04-09 | 64.83 | $64.72 | 3200 |
| 2024-04-08 | 64.88 | $64.72 | 2832 |
| 2024-04-05 | 64.93 | $64.67 | 10900 |
| 2024-04-04 | 65.01 | $64.08 | 5611 |
| 2024-04-03 | 65.29 | $64.82 | 35400 |
| 2024-04-02 | 65.38 | $64.77 | 11400 |
| 2024-04-01 | 65.51 | $65.39 | 21016 |
| 2024-03-28 | 65.46 | $65.63 | 113239 |
| 2024-03-27 | 65.31 | $65.48 | 4435 |
| 2024-03-26 | 65.17 | $64.97 | 4622 |
| 2024-03-25 | 65.15 | $65.05 | 7200 |
| 2024-03-22 | 65.09 | $65.27 | 3635 |
| 2024-03-21 | 64.93 | $65.39 | 1000 |
| 2024-03-20 | 64.70 | $65.01 | 6200 |
| 2024-03-19 | 64.53 | $64.70 | 13331 |
| 2024-03-18 | 64.41 | $64.11 | 15200 |
| 2024-03-15 | 64.45 | $63.87 | 16409 |
| 2024-03-14 | 64.56 | $64.27 | 6620 |
| 2024-03-13 | 64.56 | $64.52 | 26300 |
| 2024-03-12 | 64.47 | $64.67 | 8931 |
| 2024-03-11 | 64.30 | $63.98 | 7726 |
| 2024-03-08 | 64.30 | $64.07 | 16423 |
| 2024-03-07 | 64.26 | $64.49 | 45400 |
| 2024-03-06 | 64.07 | $63.86 | 2413 |
| 2024-03-05 | 64.03 | $63.51 | 8907 |
| 2024-03-04 | 64.08 | $64.23 | 19200 |
| 2024-03-01 | 63.90 | $64.26 | 32030 |
| 2024-02-29 | 63.66 | $63.80 | 40626 |
| 2024-02-28 | 63.51 | $63.35 | 23400 |
| 2024-02-27 | 63.44 | $63.53 | 12931 |
| 2024-02-26 | 63.30 | $63.39 | 1821 |
| 2024-02-23 | 63.16 | $63.58 | 3523 |
| 2024-02-22 | 62.92 | $63.48 | 800 |
| 2024-02-21 | 62.65 | $62.15 | 5826 |
| 2024-02-20 | 62.73 | $62.09 | 10200 |
| 2024-02-16 | 62.83 | $62.59 | 6800 |
| 2024-02-15 | 62.79 | $62.88 | 2427 |
| 2024-02-14 | 62.64 | $62.54 | 2703 |
| 2024-02-13 | 62.55 | $61.84 | 5400 |
| 2024-02-12 | 62.65 | $62.81 | 1341 |
| 2024-02-09 | 62.45 | $62.85 | 4641 |
| 2024-02-08 | 62.19 | $62.38 | 1418 |
| 2024-02-07 | 62.00 | $62.25 | 2200 |
| 2024-02-06 | 61.80 | $61.76 | 2806 |
| 2024-02-05 | 61.71 | $61.69 | 5335 |
| 2024-02-02 | 61.60 | $61.87 | 6028 |
| 2024-02-01 | 61.41 | $61.31 | 4437 |
| 2024-01-31 | 61.33 | $60.65 | 4519 |
| 2024-01-30 | 61.44 | $61.65 | 5400 |
| 2024-01-29 | 61.25 | $61.68 | 3224 |
| 2024-01-26 | 60.99 | $61.15 | 2115 |
| 2024-01-25 | 60.83 | $61.18 | 8700 |
| 2024-01-24 | 60.62 | $60.94 | 1900 |
| 2024-01-23 | 60.43 | $60.98 | 12100 |
| 2024-01-22 | 60.18 | $60.83 | 1422 |
| 2024-01-19 | 59.91 | $60.56 | 4942 |
| 2024-01-18 | 59.67 | $59.80 | 1000 |
| 2024-01-17 | 59.60 | $59.28 | 2415 |
| 2024-01-16 | 59.68 | $59.59 | 8936 |
| 2024-01-12 | 59.68 | $59.71 | 2646 |
| 2024-01-11 | 59.62 | $59.74 | 1300 |
| 2024-01-10 | 59.55 | $59.73 | 4100 |
| 2024-01-09 | 59.45 | $59.42 | 2100 |
| 2024-01-08 | 59.42 | $59.48 | 2700 |
| 2024-01-05 | 59.35 | $58.56 | 3400 |
| 2024-01-04 | 59.56 | $58.47 | 4636 |
| 2024-01-03 | 59.83 | $58.61 | 29941 |
| 2024-01-02 | 60.11 | $59.28 | 7500 |
| 2023-12-29 | 60.22 | $59.70 | 4535 |
| 2023-12-28 | 60.20 | $59.92 | 4326 |
| 2023-12-27 | 60.10 | $59.86 | 25748 |
| 2023-12-26 | 59.97 | $59.75 | 7419 |
| 2023-12-22 | 59.83 | $59.51 | 3800 |
| 2023-12-21 | 59.72 | $59.39 | 7200 |
| 2023-12-20 | 59.60 | $58.80 | 9700 |
| 2023-12-19 | 59.62 | $59.61 | 824 |
| 2023-12-18 | 59.38 | $59.29 | 137 |
| 2023-12-15 | 59.16 | $59.30 | 4300 |
| 2023-12-14 | 58.87 | $59.34 | 8600 |
| 2023-12-13 | 58.48 | $58.95 | 4700 |
| 2023-12-12 | 58.12 | $58.08 | 1241 |
| 2023-12-11 | 57.93 | $57.83 | 2014 |
| 2023-12-08 | 57.77 | $57.55 | 2700 |
| 2023-12-07 | 57.65 | $57.32 | 1409 |
| 2023-12-06 | 57.56 | $56.81 | 2600 |
| 2023-12-05 | 57.59 | $56.96 | 1800 |
| 2023-12-04 | 57.56 | $57.05 | 13415 |
| 2023-12-01 | 57.48 | $57.28 | 5800 |
| 2023-11-30 | 57.29 | $56.84 | 9100 |
| 2023-11-29 | 57.18 | $56.62 | 5600 |
| 2023-11-28 | 57.09 | $56.51 | 3000 |
| 2023-11-27 | 57.01 | $56.50 | 7611 |
| 2023-11-24 | 56.88 | $56.59 | 2922 |
| 2023-11-22 | 56.68 | $56.56 | 145 |
| 2023-11-21 | 56.43 | $56.29 | 3808 |
| 2023-11-20 | 56.19 | $56.40 | 300 |
| 2023-11-17 | 55.84 | $56.01 | 1601 |
| 2023-11-16 | 55.52 | $55.89 | 200 |
| 2023-11-15 | 55.16 | $55.90 | 1500 |
| 2023-11-14 | 54.70 | $55.74 | 1300 |
| 2023-11-13 | 54.17 | $54.55 | 1800 |
| 2023-11-10 | 53.90 | $54.60 | 2301 |
| 2023-11-09 | 53.55 | $53.74 | 5145 |
| 2023-11-08 | 53.39 | $54.23 | 6700 |
| 2023-11-07 | 53.03 | $54.15 | 1400 |
| 2023-11-06 | 52.62 | $53.89 | 900 |
| 2023-11-03 | 52.20 | $53.84 | 2000 |
| 2023-11-02 | 51.71 | $53.19 | 6116 |
| 2023-11-01 | 51.33 | $52.20 | 3640 |
| 2023-10-31 | 51.19 | $51.64 | 800 |
| 2023-10-30 | 51.21 | $51.31 | 13709 |
| 2023-10-27 | 51.35 | $50.65 | 5400 |
| 2023-10-26 | 51.75 | $50.97 | 3125 |
| 2023-10-25 | 52.14 | $51.50 | 2509 |
| 2023-10-24 | 52.46 | $52.32 | 9700 |
| 2023-10-23 | 52.59 | $51.91 | 943 |
| 2023-10-20 | 52.90 | $52.01 | 2409 |
| 2023-10-19 | 53.24 | $52.72 | 318 |
| 2023-10-18 | 53.44 | $53.18 | 200 |
| 2023-10-17 | 53.54 | $54.02 | 1900 |
| 2023-10-16 | 53.40 | $53.99 | 2400 |
| 2023-10-13 | 53.25 | $53.34 | 4000 |
| 2023-10-12 | 53.27 | $53.74 | 3213 |
| 2023-10-11 | 53.17 | $54.18 | 400 |
| 2023-10-10 | 52.92 | $53.96 | 5200 |
| 2023-10-09 | 52.69 | $53.61 | 2700 |
| 2023-10-06 | 52.54 | $53.41 | 10900 |
| 2023-10-05 | 52.43 | $52.76 | 800 |
| 2023-10-04 | 52.51 | $52.88 | 5100 |
| 2023-10-03 | 52.59 | $52.27 | 5000 |
| 2023-10-02 | 52.89 | $53.07 | 8222 |
| 2023-09-29 | 53.02 | $53.21 | 2733 |
| 2023-09-28 | 53.14 | $53.29 | 5200 |
| 2023-09-27 | 53.28 | $52.82 | 2433 |
| 2023-09-26 | 53.62 | $52.82 | 2500 |
| 2023-09-25 | 54.03 | $53.66 | 14900 |
| 2023-09-22 | 54.29 | $53.44 | 6230 |
| 2023-09-21 | 54.67 | $53.58 | 800 |
| 2023-09-20 | 55.10 | $54.49 | 1400 |
| 2023-09-19 | 55.34 | $55.02 | 3937 |
| 2023-09-18 | 55.47 | $55.11 | 10000 |
| 2023-09-15 | 55.60 | $55.27 | 9405 |
| 2023-09-14 | 55.70 | $55.95 | 3437 |
| 2023-09-13 | 55.61 | $55.52 | 42600 |
| 2023-09-12 | 55.64 | $55.51 | 2729 |
| 2023-09-11 | 55.67 | $55.88 | 10500 |
| 2023-09-08 | 55.60 | $55.46 | 3131 |
| 2023-09-07 | 55.64 | $55.43 | 944 |
| 2023-09-06 | 55.70 | $55.65 | 6400 |
| 2023-09-05 | 55.71 | $56.02 | 14100 |
| 2023-09-01 | 55.59 | $56.35 | 3338 |
| 2023-08-31 | 55.35 | $56.29 | 8647 |
| 2023-08-30 | 55.07 | $56.25 | 6736 |
| 2023-08-29 | 54.75 | $56.04 | 3527 |
| 2023-08-28 | 54.44 | $55.15 | 2600 |
| 2023-08-25 | 54.34 | $54.81 | 5515 |
| 2023-08-24 | 54.34 | $54.46 | 6341 |
| 2023-08-23 | 54.46 | $55.19 | 4345 |
| 2023-08-22 | 54.39 | $54.55 | 5200 |
| 2023-08-21 | 54.51 | $54.70 | 33312 |
| 2023-08-18 | 54.62 | $54.26 | 304 |
| 2023-08-17 | 54.91 | $54.35 | 31700 |
| 2023-08-16 | 55.23 | $54.81 | 900 |
| 2023-08-15 | 55.49 | $55.21 | 500 |
| 2023-08-14 | 55.69 | $55.75 | 2100 |
| 2023-08-11 | 55.76 | $55.42 | 6200 |
| 2023-08-10 | 55.96 | $55.55 | 7500 |
| 2023-08-09 | 56.15 | $55.54 | 3034 |
| 2023-08-08 | 56.40 | $55.98 | 1645 |
| 2023-08-07 | 56.55 | $56.24 | 16219 |
| 2023-08-04 | 56.66 | $55.78 | 10300 |
| 2023-08-03 | 56.93 | $56.14 | 9100 |
| 2023-08-02 | 57.14 | $56.30 | 7800 |
| 2023-08-01 | 57.34 | $57.11 | 5606 |
| 2023-07-31 | 57.32 | $57.27 | 20007 |
| 2023-07-28 | 57.23 | $57.15 | 42106 |
| 2023-07-27 | 57.14 | $56.52 | 8518 |
| 2023-07-26 | 57.23 | $57.00 | 9204 |
| 2023-07-25 | 57.17 | $57.03 | 8711 |
| 2023-07-24 | 57.08 | $56.87 | 1604 |
| 2023-07-21 | 57.01 | $56.75 | 3033 |
| 2023-07-20 | 56.95 | $56.71 | 6742 |
| 2023-07-19 | 56.87 | $57.24 | 6500 |
| 2023-07-18 | 56.59 | $57.09 | 2200 |
| 2023-07-17 | 56.29 | $56.61 | 7900 |
| 2023-07-14 | 56.06 | $56.31 | 9146 |
| 2023-07-13 | 55.86 | $56.42 | 10844 |
| 2023-07-12 | 55.58 | $55.82 | 24600 |
| 2023-07-11 | 55.42 | $55.43 | 12000 |
| 2023-07-10 | 55.34 | $55.01 | 301700 |
| 2023-07-07 | 55.36 | $54.85 | 6006 |
| 2023-07-06 | 55.43 | $54.96 | 12921 |
| 2023-07-05 | 55.47 | $55.41 | 59600 |
| 2023-07-03 | 55.37 | $55.58 | 215 |
| 2023-06-30 | 55.18 | $55.52 | 12118 |
| 2023-06-29 | 54.95 | $54.82 | 7136 |
| 2023-06-28 | 54.89 | $54.61 | 41500 |
| 2023-06-27 | 54.87 | $54.59 | 4612 |
| 2023-06-26 | 54.84 | $53.95 | 29541 |
| 2023-06-23 | 55.00 | $54.17 | 8400 |
| 2023-06-22 | 55.11 | $54.58 | 5800 |
| 2023-06-21 | 55.09 | $54.35 | 621 |
| 2023-06-20 | 55.13 | $54.78 | 2200 |
| 2023-06-16 | 55.03 | $55.14 | 13200 |
| 2023-06-15 | 54.78 | $55.34 | 900 |
| 2023-06-14 | 54.38 | $54.61 | 5448 |
| 2023-06-13 | 54.12 | $54.57 | 8700 |
| 2023-06-12 | 53.81 | $54.12 | 7800 |
| 2023-06-09 | 53.55 | $53.56 | 4300 |
| 2023-06-08 | 53.40 | $53.52 | 10027 |
| 2023-06-07 | 53.22 | $53.19 | 220044 |
| 2023-06-06 | 53.10 | $53.46 | 14900 |
| 2023-06-05 | 52.85 | $53.25 | 10525 |
| 2023-06-02 | 52.61 | $53.36 | 800 |
| 2023-06-01 | 52.27 | $52.53 | 204200 |
| 2023-05-31 | 52.11 | $52.03 | 62947 |
| 2023-05-30 | 52.08 | $52.33 | 4800 |
| 2023-05-26 | 51.93 | $52.36 | 532 |
| 2023-05-25 | 51.74 | $51.60 | 200 |
| 2023-05-24 | 51.74 | $51.11 | 23200 |
| 2023-05-23 | 51.89 | $51.56 | 10648 |
| 2023-05-22 | 51.94 | $52.20 | 5442 |
| 2023-05-19 | 51.78 | $52.12 | 1210 |
| 2023-05-18 | 51.60 | $52.24 | 7500 |
| 2023-05-17 | 51.35 | $51.68 | 8623 |
| 2023-05-16 | 51.21 | $51.03 | 15244 |
| 2023-05-15 | 51.25 | $51.32 | 2640 |
| 2023-05-12 | 51.21 | $51.14 | 6104 |
| 2023-05-11 | 51.21 | $51.23 | 8604 |
| 2023-05-10 | 51.17 | $51.28 | 22600 |
| 2023-05-09 | 51.11 | $51.02 | 523 |
| 2023-05-08 | 51.12 | $51.27 | 100 |
| 2023-05-05 | 51.05 | $51.22 | 400 |
| 2023-05-04 | 50.98 | $50.26 | 4200 |
| 2023-05-03 | 51.19 | $50.68 | 5900 |
| 2023-05-02 | 51.31 | $50.97 | 14436 |
| 2023-05-01 | 51.37 | $51.52 | 6531 |
| 2023-04-28 | 51.25 | $51.47 | 4200 |
| 2023-04-27 | 51.12 | $51.06 | 4410 |
| 2023-04-26 | 51.09 | $50.19 | 100 |
| 2023-04-25 | 51.33 | $50.33 | 8900 |
| 2023-04-24 | 51.56 | $51.19 | 331 |
| 2023-04-21 | 51.56 | $51.23 | 1241 |
| 2023-04-20 | 51.55 | $51.13 | 1200 |
| 2023-04-19 | 51.55 | $51.43 | 100 |
| 2023-04-18 | 51.45 | $51.42 | 3313 |
| 2023-04-17 | 51.33 | $51.34 | 703 |
| 2023-04-14 | 51.19 | $51.13 | 500 |
| 2023-04-13 | 51.08 | $51.21 | 100 |
| 2023-04-12 | 50.91 | $50.51 | 300 |
| 2023-04-11 | 50.92 | $50.78 | 24800 |
| 2023-04-10 | 50.83 | $50.73 | 119 |
| 2023-04-06 | 50.74 | $50.67 | 100 |
| 2023-04-05 | 50.64 | $50.50 | 8531 |
| 2023-04-04 | 50.57 | $50.79 | 555600 |
| 2023-04-03 | 50.38 | $51.17 | 1838 |
| 2023-03-31 | 50.02 | $51.14 | 1100 |
| 2023-03-30 | 49.59 | $50.37 | 1917 |
| 2023-03-29 | 49.31 | $50.09 | 50900 |
| 2023-03-28 | 49.07 | $49.35 | 2200 |
| 2023-03-27 | 49.00 | $49.47 | 1222 |
| 2023-03-24 | 48.89 | $49.31 | 500100 |
| 2023-03-23 | 48.80 | $49.21 | 805 |
| 2023-03-22 | 48.74 | $49.10 | 1300 |
| 2023-03-21 | 48.71 | $49.81 | 1309 |
| 2023-03-20 | 48.45 | $49.10 | 515 |
| 2023-03-17 | 48.37 | $48.74 | 150015 |
| 2023-03-16 | 48.40 | $49.28 | 400100 |
| 2023-03-15 | 48.28 | $48.28 | 700 |
| 2023-03-14 | 48.46 | $48.67 | 3040 |
| 2023-03-13 | 48.57 | $47.75 | 600 |
| 2023-03-10 | 49.00 | $48.01 | 5947 |
| 2023-03-09 | 49.47 | $48.93 | 7400 |
| 2023-03-08 | 49.75 | $49.89 | 307900 |
| 2023-03-07 | 49.79 | $49.81 | 3900 |
| 2023-03-06 | 49.88 | $50.57 | 720 |
| 2023-03-03 | 49.75 | $50.62 | 1600 |
| 2023-03-02 | 49.59 | $49.80 | 5500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.91
2026-07-23
Close Price
$92.61
Vol: 48600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.62
Average
56.20
Maximum
76.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 47.91 | $92.61 | 48600 |
| 2026-07-22 | 52.84 | $93.74 | 14339 |
| 2026-07-21 | 53.07 | $93.79 | 19324 |
| 2026-07-20 | 49.44 | $92.92 | 16221 |
| 2026-07-17 | 50.77 | $93.23 | 375430 |
| 2026-07-16 | 54.36 | $94.03 | 13633 |
| 2026-07-15 | 56.29 | $94.44 | 11000 |
| 2026-07-14 | 55.67 | $94.27 | 8040 |
| 2026-07-13 | 54.36 | $93.91 | 12000 |
| 2026-07-10 | 57.73 | $94.66 | 9140 |
| 2026-07-09 | 56.78 | $94.38 | 12400 |
| 2026-07-08 | 54.09 | $93.61 | 10608 |
| 2026-07-07 | 55.02 | $93.83 | 8419 |
| 2026-07-06 | 57.94 | $94.51 | 7400 |
| 2026-07-02 | 55.98 | $93.91 | 13012 |
| 2026-07-01 | 56.44 | $94.02 | 61400 |
| 2026-06-30 | 58.30 | $94.47 | 10300 |
| 2026-06-29 | 55.97 | $93.71 | 18546 |
| 2026-06-26 | 52.57 | $92.68 | 24849 |
| 2026-06-25 | 53.49 | $92.92 | 34700 |
| 2026-06-24 | 52.30 | $92.56 | 6312 |
| 2026-06-23 | 52.62 | $92.65 | 17100 |
| 2026-06-22 | 57.53 | $93.98 | 24610 |
| 2026-06-18 | 59.55 | $94.49 | 46500 |
| 2026-06-17 | 55.91 | $93.23 | 25200 |
| 2026-06-16 | 60.46 | $94.34 | 25342 |
| 2026-06-15 | 63.01 | $94.92 | 16101 |
| 2026-06-12 | 58.29 | $93.28 | 13434 |
| 2026-06-11 | 56.72 | $92.79 | 35638 |
| 2026-06-10 | 50.69 | $91.11 | 18734 |
| 2026-06-09 | 56.83 | $92.48 | 16300 |
| 2026-06-08 | 57.51 | $92.62 | 98639 |
| 2026-06-05 | 57.09 | $92.50 | 11900 |
| 2026-06-04 | 69.85 | $94.86 | 20120 |
| 2026-06-03 | 68.70 | $94.45 | 9818 |
| 2026-06-02 | 73.18 | $95.14 | 9325 |
| 2026-06-01 | 72.44 | $94.84 | 19700 |
| 2026-05-29 | 71.30 | $94.39 | 7237 |
| 2026-05-28 | 70.56 | $94.10 | 12524 |
| 2026-05-27 | 69.10 | $93.54 | 20500 |
| 2026-05-26 | 69.22 | $93.56 | 10700 |
| 2026-05-22 | 66.88 | $92.68 | 20239 |
| 2026-05-21 | 65.87 | $92.32 | 17400 |
| 2026-05-20 | 64.94 | $91.99 | 6300 |
| 2026-05-19 | 61.21 | $90.76 | 14000 |
| 2026-05-18 | 64.67 | $91.41 | 14335 |
| 2026-05-15 | 65.64 | $91.59 | 8700 |
| 2026-05-14 | 72.27 | $92.74 | 43030 |
| 2026-05-13 | 70.13 | $91.88 | 48347 |
| 2026-05-12 | 69.53 | $91.65 | 187010 |
| 2026-05-11 | 70.46 | $91.81 | 25322 |
| 2026-05-08 | 70.52 | $91.82 | 41436 |
| 2026-05-07 | 69.11 | $91.22 | 24000 |
| 2026-05-06 | 72.04 | $91.76 | 168000 |
| 2026-05-05 | 68.39 | $90.21 | 13900 |
| 2026-05-04 | 65.61 | $89.20 | 8400 |
| 2026-05-01 | 68.21 | $89.66 | 16236 |
| 2026-04-30 | 67.60 | $89.43 | 9021 |
| 2026-04-29 | 64.35 | $88.28 | 24300 |
| 2026-04-28 | 64.23 | $88.24 | 17540 |
| 2026-04-27 | 67.26 | $88.81 | 24438 |
| 2026-04-24 | 67.18 | $88.78 | 18500 |
| 2026-04-23 | 65.45 | $88.11 | 24236 |
| 2026-04-22 | 66.54 | $88.33 | 13700 |
| 2026-04-21 | 64.50 | $87.53 | 8600 |
| 2026-04-20 | 66.83 | $88.01 | 26900 |
| 2026-04-17 | 66.97 | $88.04 | 16000 |
| 2026-04-16 | 63.90 | $86.79 | 22100 |
| 2026-04-15 | 63.38 | $86.59 | 15229 |
| 2026-04-14 | 61.95 | $86.04 | 11644 |
| 2026-04-13 | 59.38 | $85.10 | 19000 |
| 2026-04-10 | 56.44 | $84.11 | 11722 |
| 2026-04-09 | 57.31 | $84.33 | 37209 |
| 2026-04-08 | 55.46 | $83.71 | 7400 |
| 2026-04-07 | 46.96 | $81.30 | 9107 |
| 2026-04-06 | 46.72 | $81.24 | 7100 |
| 2026-04-02 | 45.35 | $80.89 | 11247 |
| 2026-04-01 | 44.84 | $80.76 | 17135 |
| 2026-03-31 | 42.13 | $80.06 | 32027 |
| 2026-03-30 | 31.28 | $77.70 | 64900 |
| 2026-03-27 | 32.13 | $78.05 | 89500 |
| 2026-03-26 | 35.94 | $79.49 | 36500 |
| 2026-03-25 | 39.90 | $80.76 | 6138 |
| 2026-03-24 | 37.42 | $80.28 | 157322 |
| 2026-03-23 | 38.69 | $80.68 | 19100 |
| 2026-03-20 | 34.32 | $79.85 | 12541 |
| 2026-03-19 | 37.80 | $80.98 | 92200 |
| 2026-03-18 | 38.49 | $81.19 | 15500 |
| 2026-03-17 | 42.37 | $82.30 | 19946 |
| 2026-03-16 | 40.47 | $81.93 | 18541 |
| 2026-03-13 | 35.91 | $81.09 | 18014 |
| 2026-03-12 | 37.44 | $81.56 | 19400 |
| 2026-03-11 | 42.63 | $82.98 | 14512 |
| 2026-03-10 | 43.44 | $83.18 | 15900 |
| 2026-03-09 | 44.07 | $83.34 | 17600 |
| 2026-03-06 | 39.91 | $82.54 | 12339 |
| 2026-03-05 | 45.82 | $84.00 | 57500 |
| 2026-03-04 | 47.80 | $84.43 | 16232 |
| 2026-03-03 | 44.74 | $83.85 | 21400 |
| 2026-03-02 | 48.88 | $84.73 | 17743 |
| 2026-02-27 | 49.27 | $84.81 | 23403 |
| 2026-02-26 | 51.13 | $85.19 | 13803 |
| 2026-02-25 | 53.34 | $85.63 | 15015 |
| 2026-02-24 | 50.27 | $84.97 | 37400 |
| 2026-02-23 | 46.48 | $84.22 | 22200 |
| 2026-02-20 | 51.62 | $85.25 | 12500 |
| 2026-02-19 | 48.35 | $84.63 | 43641 |
| 2026-02-18 | 49.79 | $84.91 | 18838 |
| 2026-02-17 | 47.62 | $84.50 | 17300 |
| 2026-02-13 | 46.82 | $84.35 | 22200 |
| 2026-02-12 | 45.99 | $84.19 | 58428 |
| 2026-02-11 | 52.33 | $85.49 | 12138 |
| 2026-02-10 | 52.81 | $85.58 | 26047 |
| 2026-02-09 | 54.28 | $85.86 | 23444 |
| 2026-02-06 | 53.04 | $85.58 | 17300 |
| 2026-02-05 | 43.70 | $83.78 | 22200 |
| 2026-02-04 | 49.70 | $84.93 | 22800 |
| 2026-02-03 | 50.39 | $85.05 | 27229 |
| 2026-02-02 | 55.28 | $85.86 | 44600 |
| 2026-01-30 | 51.65 | $85.20 | 140316 |
| 2026-01-29 | 54.05 | $85.58 | 14819 |
| 2026-01-28 | 55.86 | $85.86 | 16616 |
| 2026-01-27 | 56.19 | $85.91 | 12430 |
| 2026-01-26 | 54.70 | $85.61 | 25934 |
| 2026-01-23 | 52.09 | $85.10 | 16144 |
| 2026-01-22 | 53.41 | $85.33 | 17247 |
| 2026-01-21 | 52.10 | $85.07 | 30300 |
| 2026-01-20 | 46.27 | $84.01 | 41200 |
| 2026-01-16 | 56.96 | $85.73 | 15043 |
| 2026-01-15 | 57.18 | $85.76 | 22129 |
| 2026-01-14 | 55.45 | $85.44 | 14631 |
| 2026-01-13 | 58.92 | $85.93 | 23034 |
| 2026-01-12 | 60.46 | $86.14 | 14300 |
| 2026-01-09 | 60.03 | $86.05 | 31000 |
| 2026-01-08 | 57.57 | $85.54 | 11800 |
| 2026-01-07 | 58.04 | $85.61 | 14732 |
| 2026-01-06 | 59.88 | $85.89 | 10000 |
| 2026-01-05 | 56.10 | $85.09 | 20900 |
| 2026-01-02 | 53.56 | $84.60 | 20600 |
| 2025-12-31 | 51.60 | $84.24 | 34500 |
| 2025-12-30 | 55.69 | $84.90 | 17312 |
| 2025-12-29 | 56.46 | $85.02 | 123123 |
| 2025-12-26 | 57.99 | $85.26 | 18503 |
| 2025-12-24 | 58.05 | $85.27 | 23300 |
| 2025-12-23 | 56.64 | $84.95 | 29428 |
| 2025-12-22 | 56.59 | $84.94 | 28000 |
| 2025-12-19 | 54.20 | $84.39 | 16700 |
| 2025-12-18 | 50.56 | $83.62 | 13100 |
| 2025-12-17 | 47.15 | $82.96 | 28409 |
| 2025-12-16 | 51.72 | $83.85 | 45800 |
| 2025-12-15 | 53.16 | $84.11 | 21100 |
| 2025-12-12 | 54.48 | $84.35 | 34000 |
| 2025-12-11 | 60.69 | $85.39 | 20100 |
| 2025-12-10 | 59.51 | $85.11 | 13500 |
| 2025-12-09 | 56.64 | $84.46 | 59723 |
| 2025-12-08 | 56.76 | $84.48 | 26208 |
| 2025-12-05 | 58.43 | $84.77 | 21400 |
| 2025-12-04 | 57.94 | $84.65 | 11700 |
| 2025-12-03 | 58.05 | $84.67 | 9519 |
| 2025-12-02 | 56.91 | $84.37 | 12500 |
| 2025-12-01 | 55.96 | $84.12 | 10732 |
| 2025-11-28 | 58.35 | $84.61 | 3900 |
| 2025-11-26 | 56.74 | $84.16 | 26213 |
| 2025-11-25 | 55.01 | $83.69 | 14300 |
| 2025-11-24 | 51.51 | $82.80 | 18636 |
| 2025-11-21 | 46.06 | $81.58 | 15500 |
| 2025-11-20 | 41.17 | $80.63 | 42633 |
| 2025-11-19 | 46.72 | $81.94 | 8447 |
| 2025-11-18 | 45.11 | $81.64 | 16000 |
| 2025-11-17 | 47.38 | $82.14 | 16132 |
| 2025-11-14 | 51.57 | $82.99 | 8141 |
| 2025-11-13 | 52.13 | $83.10 | 8301 |
| 2025-11-12 | 60.91 | $84.62 | 22016 |
| 2025-11-11 | 59.81 | $84.36 | 8441 |
| 2025-11-10 | 59.01 | $84.17 | 19486 |
| 2025-11-07 | 53.81 | $83.04 | 19500 |
| 2025-11-06 | 52.75 | $82.83 | 13824 |
| 2025-11-05 | 58.04 | $83.71 | 7300 |
| 2025-11-04 | 56.39 | $83.36 | 6700 |
| 2025-11-03 | 62.54 | $84.28 | 9800 |
| 2025-10-31 | 61.81 | $84.11 | 18846 |
| 2025-10-30 | 60.79 | $83.87 | 12200 |
| 2025-10-29 | 64.20 | $84.37 | 10400 |
| 2025-10-28 | 65.32 | $84.53 | 15900 |
| 2025-10-27 | 64.85 | $84.40 | 8000 |
| 2025-10-24 | 61.18 | $83.45 | 14400 |
| 2025-10-23 | 57.65 | $82.65 | 10400 |
| 2025-10-22 | 55.28 | $82.16 | 14000 |
| 2025-10-21 | 59.61 | $82.83 | 10300 |
| 2025-10-20 | 58.69 | $82.63 | 15800 |
| 2025-10-17 | 54.41 | $81.76 | 16012 |
| 2025-10-16 | 52.25 | $81.36 | 20240 |
| 2025-10-15 | 55.10 | $81.82 | 22600 |
| 2025-10-14 | 53.91 | $81.59 | 80130 |
| 2025-10-13 | 53.91 | $81.59 | 15900 |
| 2025-10-10 | 47.11 | $80.36 | 23900 |
| 2025-10-09 | 62.58 | $82.53 | 22937 |
| 2025-10-08 | 65.60 | $82.85 | 17300 |
| 2025-10-07 | 62.66 | $82.30 | 26232 |
| 2025-10-06 | 66.38 | $82.68 | 13533 |
| 2025-10-03 | 65.77 | $82.56 | 24930 |
| 2025-10-02 | 64.71 | $82.35 | 63700 |
| 2025-10-01 | 64.15 | $82.24 | 11900 |
| 2025-09-30 | 62.26 | $81.87 | 24138 |
| 2025-09-29 | 60.20 | $81.49 | 22048 |
| 2025-09-26 | 59.14 | $81.30 | 23700 |
| 2025-09-25 | 56.49 | $80.84 | 14329 |
| 2025-09-24 | 59.69 | $81.24 | 17411 |
| 2025-09-23 | 63.55 | $81.69 | 16514 |
| 2025-09-22 | 68.20 | $82.19 | 32110 |
| 2025-09-19 | 67.57 | $82.05 | 32241 |
| 2025-09-18 | 66.01 | $81.71 | 15221 |
| 2025-09-17 | 63.25 | $81.15 | 24213 |
| 2025-09-16 | 64.23 | $81.26 | 22000 |
| 2025-09-15 | 65.44 | $81.40 | 20200 |
| 2025-09-12 | 64.10 | $81.11 | 3122 |
| 2025-09-11 | 66.20 | $81.36 | 8600 |
| 2025-09-10 | 62.93 | $80.65 | 12000 |
| 2025-09-09 | 61.94 | $80.45 | 6100 |
| 2025-09-08 | 61.10 | $80.28 | 9800 |
| 2025-09-05 | 59.61 | $79.98 | 14500 |
| 2025-09-04 | 61.09 | $80.18 | 12300 |
| 2025-09-03 | 57.37 | $79.44 | 14206 |
| 2025-09-02 | 55.34 | $79.07 | 13100 |
| 2025-08-29 | 59.18 | $79.60 | 3947 |
| 2025-08-28 | 63.60 | $80.16 | 11542 |
| 2025-08-27 | 62.46 | $79.92 | 11437 |
| 2025-08-26 | 61.10 | $79.64 | 12031 |
| 2025-08-25 | 59.78 | $79.37 | 11800 |
| 2025-08-22 | 62.24 | $79.70 | 21800 |
| 2025-08-21 | 55.72 | $78.46 | 21000 |
| 2025-08-20 | 58.26 | $78.79 | 33400 |
| 2025-08-19 | 59.68 | $78.97 | 12217 |
| 2025-08-18 | 63.07 | $79.39 | 196808 |
| 2025-08-15 | 62.39 | $79.25 | 288515 |
| 2025-08-14 | 64.47 | $79.51 | 27200 |
| 2025-08-13 | 64.87 | $79.56 | 8704 |
| 2025-08-12 | 64.87 | $79.56 | 11100 |
| 2025-08-11 | 58.80 | $78.23 | 6557 |
| 2025-08-08 | 60.36 | $78.44 | 9900 |
| 2025-08-07 | 58.20 | $78.01 | 21434 |
| 2025-08-06 | 58.05 | $77.98 | 18500 |
| 2025-08-05 | 55.86 | $77.55 | 14100 |
| 2025-08-04 | 58.55 | $77.95 | 16414 |
| 2025-08-01 | 52.46 | $76.83 | 21300 |
| 2025-07-31 | 61.69 | $78.03 | 25240 |
| 2025-07-30 | 67.22 | $78.62 | 52900 |
| 2025-07-29 | 68.61 | $78.76 | 12500 |
| 2025-07-28 | 70.38 | $78.94 | 10400 |
| 2025-07-25 | 71.75 | $79.08 | 15228 |
| 2025-07-24 | 70.30 | $78.71 | 47826 |
| 2025-07-23 | 69.62 | $78.54 | 31925 |
| 2025-07-22 | 68.11 | $78.17 | 20027 |
| 2025-07-21 | 66.43 | $77.78 | 8000 |
| 2025-07-18 | 66.17 | $77.72 | 8600 |
| 2025-07-17 | 66.66 | $77.78 | 14616 |
| 2025-07-16 | 64.46 | $77.25 | 15410 |
| 2025-07-15 | 63.77 | $77.09 | 12500 |
| 2025-07-14 | 66.05 | $77.39 | 10000 |
| 2025-07-11 | 65.46 | $77.24 | 14500 |
| 2025-07-10 | 67.98 | $77.58 | 6523 |
| 2025-07-09 | 67.42 | $77.42 | 6900 |
| 2025-07-08 | 65.93 | $77.00 | 11526 |
| 2025-07-07 | 66.41 | $77.07 | 12035 |
| 2025-07-03 | 70.68 | $77.68 | 8100 |
| 2025-07-02 | 68.64 | $77.03 | 6536 |
| 2025-07-01 | 67.38 | $76.65 | 34020 |
| 2025-06-30 | 67.02 | $76.54 | 11503 |
| 2025-06-27 | 65.59 | $76.11 | 8100 |
| 2025-06-26 | 64.00 | $75.65 | 6711 |
| 2025-06-25 | 61.83 | $75.05 | 17648 |
| 2025-06-24 | 59.62 | $74.48 | 172139 |
| 2025-06-23 | 58.09 | $74.10 | 4210 |
| 2025-06-20 | 56.09 | $73.62 | 11000 |
| 2025-06-18 | 56.73 | $73.74 | 36400 |
| 2025-06-17 | 56.69 | $73.73 | 16400 |
| 2025-06-16 | 59.79 | $74.33 | 3500 |
| 2025-06-13 | 56.92 | $73.56 | 6900 |
| 2025-06-12 | 62.47 | $74.57 | 6513 |
| 2025-06-11 | 61.73 | $74.36 | 8600 |
| 2025-06-10 | 63.25 | $74.63 | 12700 |
| 2025-06-09 | 61.97 | $74.24 | 2505 |
| 2025-06-06 | 61.87 | $74.21 | 6814 |
| 2025-06-05 | 59.26 | $73.42 | 12138 |
| 2025-06-04 | 61.23 | $73.81 | 13600 |
| 2025-06-03 | 61.23 | $73.81 | 18748 |
| 2025-06-02 | 59.49 | $73.25 | 7515 |
| 2025-05-30 | 58.77 | $73.02 | 36329 |
| 2025-05-29 | 58.81 | $73.03 | 12100 |
| 2025-05-28 | 58.14 | $72.80 | 20500 |
| 2025-05-27 | 59.63 | $73.17 | 7700 |
| 2025-05-23 | 55.24 | $71.68 | 18347 |
| 2025-05-22 | 57.22 | $72.18 | 54500 |
| 2025-05-21 | 57.53 | $72.26 | 12900 |
| 2025-05-20 | 62.42 | $73.46 | 26300 |
| 2025-05-19 | 63.96 | $73.82 | 29516 |
| 2025-05-16 | 63.56 | $73.65 | 3531 |
| 2025-05-15 | 62.08 | $73.03 | 64800 |
| 2025-05-14 | 61.53 | $72.80 | 9100 |
| 2025-05-13 | 61.42 | $72.75 | 304341 |
| 2025-05-12 | 60.21 | $72.22 | 11312 |
| 2025-05-09 | 54.20 | $69.87 | 13919 |
| 2025-05-08 | 54.23 | $69.88 | 39500 |
| 2025-05-07 | 53.09 | $69.46 | 12316 |
| 2025-05-06 | 52.28 | $69.16 | 99900 |
| 2025-05-05 | 53.87 | $69.70 | 20000 |
| 2025-05-02 | 54.81 | $70.02 | 10200 |
| 2025-05-01 | 52.24 | $68.98 | 12600 |
| 2025-04-30 | 51.51 | $68.69 | 3500 |
| 2025-04-29 | 50.89 | $68.44 | 7600 |
| 2025-04-28 | 49.98 | $68.06 | 3748 |
| 2025-04-25 | 49.91 | $68.03 | 19400 |
| 2025-04-24 | 48.89 | $67.58 | 28715 |
| 2025-04-23 | 45.74 | $66.23 | 24934 |
| 2025-04-22 | 42.91 | $65.09 | 14200 |
| 2025-04-21 | 38.32 | $63.37 | 7200 |
| 2025-04-17 | 41.19 | $64.94 | 14000 |
| 2025-04-16 | 40.98 | $64.86 | 5940 |
| 2025-04-15 | 43.83 | $66.36 | 21543 |
| 2025-04-14 | 43.98 | $66.44 | 9000 |
| 2025-04-11 | 42.58 | $65.86 | 17100 |
| 2025-04-10 | 39.73 | $64.70 | 6744 |
| 2025-04-09 | 44.01 | $67.09 | 17800 |
| 2025-04-08 | 24.62 | $61.09 | 13000 |
| 2025-04-07 | 26.32 | $62.27 | 35649 |
| 2025-04-04 | 26.60 | $62.46 | 9600 |
| 2025-04-03 | 33.64 | $66.37 | 27436 |
| 2025-04-02 | 43.12 | $69.79 | 20145 |
| 2025-04-01 | 40.22 | $69.17 | 8300 |
| 2025-03-31 | 39.12 | $68.94 | 28300 |
| 2025-03-28 | 37.61 | $68.62 | 7212 |
| 2025-03-27 | 42.00 | $70.04 | 10200 |
| 2025-03-26 | 42.74 | $70.26 | 15000 |
| 2025-03-25 | 45.59 | $71.09 | 11900 |
| 2025-03-24 | 45.55 | $71.08 | 2400 |
| 2025-03-21 | 40.39 | $69.89 | 8000 |
| 2025-03-20 | 40.46 | $69.91 | 10600 |
| 2025-03-19 | 41.08 | $70.12 | 10037 |
| 2025-03-18 | 37.61 | $69.32 | 3803 |
| 2025-03-17 | 39.81 | $70.11 | 15810 |
| 2025-03-14 | 37.48 | $69.58 | 67800 |
| 2025-03-13 | 30.13 | $68.06 | 13700 |
| 2025-03-12 | 32.78 | $69.16 | 14708 |
| 2025-03-11 | 31.05 | $68.83 | 17500 |
| 2025-03-10 | 32.32 | $69.36 | 9924 |
| 2025-03-07 | 38.52 | $71.56 | 10530 |
| 2025-03-06 | 36.09 | $71.10 | 3711 |
| 2025-03-05 | 40.95 | $72.55 | 45836 |
| 2025-03-04 | 35.85 | $71.65 | 14337 |
| 2025-03-03 | 38.63 | $72.44 | 6600 |
| 2025-02-28 | 44.15 | $73.78 | 6600 |
| 2025-02-27 | 39.09 | $72.96 | 7700 |
| 2025-02-26 | 43.07 | $73.84 | 8900 |
| 2025-02-25 | 43.26 | $73.88 | 8900 |
| 2025-02-24 | 44.90 | $74.23 | 5600 |
| 2025-02-21 | 46.94 | $74.65 | 9108 |
| 2025-02-20 | 55.01 | $76.08 | 5500 |
| 2025-02-19 | 57.24 | $76.42 | 6321 |
| 2025-02-18 | 56.35 | $76.24 | 9800 |
| 2025-02-14 | 55.42 | $76.05 | 28400 |
| 2025-02-13 | 55.33 | $76.03 | 8828 |
| 2025-02-12 | 51.34 | $75.22 | 12300 |
| 2025-02-11 | 52.83 | $75.49 | 5200 |
| 2025-02-10 | 52.89 | $75.50 | 12300 |
| 2025-02-07 | 51.08 | $75.12 | 6114 |
| 2025-02-06 | 54.98 | $75.86 | 13500 |
| 2025-02-05 | 53.71 | $75.58 | 11600 |
| 2025-02-04 | 52.44 | $75.30 | 6132 |
| 2025-02-03 | 50.59 | $74.90 | 6500 |
| 2025-01-31 | 53.87 | $75.56 | 12042 |
| 2025-01-30 | 55.48 | $75.87 | 9835 |
| 2025-01-29 | 53.48 | $75.40 | 5800 |
| 2025-01-28 | 55.44 | $75.79 | 28300 |
| 2025-01-27 | 52.51 | $75.10 | 10939 |
| 2025-01-24 | 59.15 | $76.34 | 18325 |
| 2025-01-23 | 60.02 | $76.49 | 6538 |
| 2025-01-22 | 58.91 | $76.20 | 3700 |
| 2025-01-21 | 56.82 | $75.67 | 2400 |
| 2025-01-17 | 53.57 | $74.90 | 4949 |
| 2025-01-16 | 50.39 | $74.21 | 6621 |
| 2025-01-15 | 50.92 | $74.32 | 6600 |
| 2025-01-14 | 44.02 | $72.96 | 4500 |
| 2025-01-13 | 43.19 | $72.81 | 2619 |
| 2025-01-10 | 42.20 | $72.63 | 10400 |
| 2025-01-08 | 47.75 | $73.90 | 9900 |
| 2025-01-07 | 46.70 | $73.70 | 9600 |
| 2025-01-06 | 50.71 | $74.53 | 13613 |
| 2025-01-03 | 49.00 | $74.19 | 13333 |
| 2025-01-02 | 43.43 | $73.17 | 25800 |
| 2024-12-31 | 44.20 | $73.34 | 17220 |
| 2024-12-30 | 46.24 | $73.79 | 27900 |
| 2024-12-27 | 49.54 | $74.47 | 10037 |
| 2024-12-26 | 54.47 | $75.38 | 8625 |
| 2024-12-24 | 54.23 | $75.33 | 4512 |
| 2024-12-23 | 50.39 | $74.55 | 5727 |
| 2024-12-20 | 48.77 | $74.24 | 32500 |
| 2024-12-19 | 44.78 | $73.52 | 3123 |
| 2024-12-18 | 44.72 | $73.51 | 12000 |
| 2024-12-17 | 58.48 | $75.92 | 17800 |
| 2024-12-16 | 61.08 | $76.27 | 4900 |
| 2024-12-13 | 59.37 | $75.92 | 4400 |
| 2024-12-12 | 59.51 | $75.94 | 13013 |
| 2024-12-11 | 62.34 | $76.34 | 5421 |
| 2024-12-10 | 59.25 | $75.67 | 79836 |
| 2024-12-09 | 61.77 | $76.02 | 9700 |
| 2024-12-06 | 65.38 | $76.50 | 39400 |
| 2024-12-05 | 64.31 | $76.24 | 4723 |
| 2024-12-04 | 66.26 | $76.50 | 96939 |
| 2024-12-03 | 63.77 | $75.88 | 3900 |
| 2024-12-02 | 63.98 | $75.91 | 14541 |
| 2024-11-29 | 63.43 | $75.77 | 1400 |
| 2024-11-27 | 61.67 | $75.33 | 27645 |
| 2024-11-26 | 63.79 | $75.65 | 4900 |
| 2024-11-25 | 62.53 | $75.32 | 7500 |
| 2024-11-22 | 61.37 | $75.02 | 6541 |
| 2024-11-21 | 60.52 | $74.80 | 100000 |
| 2024-11-20 | 57.00 | $73.94 | 7225 |
| 2024-11-19 | 56.87 | $73.91 | 10706 |
| 2024-11-18 | 57.08 | $73.95 | 300200 |
| 2024-11-15 | 50.93 | $72.55 | 11700 |
| 2024-11-14 | 61.81 | $74.36 | 18800 |
| 2024-11-13 | 64.87 | $74.78 | 4500 |
| 2024-11-12 | 65.09 | $74.81 | 3808 |
| 2024-11-11 | 67.01 | $75.08 | 2437 |
| 2024-11-08 | 66.49 | $74.93 | 5600 |
| 2024-11-07 | 65.59 | $74.67 | 16100 |
| 2024-11-06 | 63.48 | $74.08 | 5600 |
| 2024-11-05 | 54.07 | $72.01 | 36126 |
| 2024-11-04 | 48.67 | $71.12 | 10800 |
| 2024-11-01 | 50.18 | $71.36 | 10500 |
| 2024-10-31 | 48.14 | $71.04 | 4109 |
| 2024-10-30 | 57.67 | $72.40 | 54200 |
| 2024-10-29 | 59.23 | $72.59 | 7700 |
| 2024-10-28 | 58.56 | $72.47 | 1419 |
| 2024-10-25 | 57.22 | $72.23 | 4711 |
| 2024-10-24 | 57.44 | $72.26 | 3000 |
| 2024-10-23 | 56.32 | $72.05 | 12209 |
| 2024-10-22 | 60.26 | $72.60 | 8300 |
| 2024-10-21 | 61.37 | $72.75 | 1700 |
| 2024-10-18 | 63.22 | $73.00 | 3000 |
| 2024-10-17 | 62.05 | $72.73 | 2900 |
| 2024-10-16 | 61.92 | $72.70 | 2905 |
| 2024-10-15 | 60.27 | $72.31 | 76526 |
| 2024-10-14 | 64.21 | $72.89 | 4900 |
| 2024-10-11 | 61.62 | $72.26 | 11800 |
| 2024-10-10 | 59.40 | $71.76 | 5900 |
| 2024-10-09 | 60.13 | $71.87 | 7918 |
| 2024-10-08 | 57.91 | $71.37 | 10200 |
| 2024-10-07 | 54.12 | $70.59 | 5600 |
| 2024-10-04 | 58.34 | $71.25 | 4210 |
| 2024-10-03 | 55.06 | $70.60 | 5005 |
| 2024-10-02 | 56.76 | $70.86 | 3100 |
| 2024-10-01 | 56.71 | $70.85 | 35420 |
| 2024-09-30 | 61.95 | $71.64 | 3300 |
| 2024-09-27 | 60.73 | $71.36 | 4600 |
| 2024-09-26 | 62.08 | $71.56 | 4000 |
| 2024-09-25 | 60.18 | $71.11 | 3849 |
| 2024-09-24 | 61.09 | $71.25 | 4611 |
| 2024-09-23 | 60.44 | $71.09 | 9914 |
| 2024-09-20 | 60.50 | $71.10 | 2300 |
| 2024-09-19 | 61.72 | $71.31 | 7400 |
| 2024-09-18 | 56.78 | $70.05 | 2221 |
| 2024-09-17 | 57.68 | $70.21 | 3800 |
| 2024-09-16 | 57.73 | $70.22 | 6500 |
| 2024-09-13 | 57.35 | $70.12 | 12900 |
| 2024-09-12 | 55.32 | $69.59 | 11346 |
| 2024-09-11 | 53.59 | $69.15 | 7720 |
| 2024-09-10 | 50.11 | $68.32 | 6046 |
| 2024-09-09 | 48.33 | $67.92 | 4400 |
| 2024-09-06 | 44.94 | $67.19 | 8300 |
| 2024-09-05 | 49.56 | $68.28 | 87138 |
| 2024-09-04 | 50.83 | $68.56 | 6200 |
| 2024-09-03 | 51.05 | $68.61 | 23931 |
| 2024-08-30 | 58.95 | $70.22 | 5226 |
| 2024-08-29 | 56.02 | $69.49 | 18600 |
| 2024-08-28 | 56.33 | $69.55 | 28529 |
| 2024-08-27 | 58.30 | $69.93 | 5400 |
| 2024-08-26 | 57.79 | $69.79 | 60200 |
| 2024-08-23 | 59.38 | $70.11 | 19600 |
| 2024-08-22 | 55.79 | $69.12 | 12115 |
| 2024-08-21 | 59.42 | $69.84 | 2602 |
| 2024-08-20 | 58.27 | $69.52 | 3503 |
| 2024-08-19 | 58.32 | $69.53 | 5627 |
| 2024-08-16 | 56.12 | $68.90 | 38700 |
| 2024-08-15 | 55.30 | $68.67 | 51843 |
| 2024-08-14 | 51.45 | $67.64 | 7712 |
| 2024-08-13 | 50.31 | $67.35 | 10100 |
| 2024-08-12 | 45.18 | $66.14 | 22228 |
| 2024-08-09 | 45.37 | $66.19 | 12400 |
| 2024-08-08 | 44.07 | $65.89 | 2600 |
| 2024-08-07 | 36.86 | $64.37 | 8920 |
| 2024-08-06 | 38.77 | $64.98 | 157000 |
| 2024-08-05 | 34.83 | $64.23 | 15600 |
| 2024-08-02 | 41.32 | $66.16 | 11401 |
| 2024-08-01 | 47.66 | $67.61 | 12700 |
| 2024-07-31 | 54.26 | $68.82 | 3200 |
| 2024-07-30 | 48.81 | $67.84 | 79830 |
| 2024-07-29 | 51.55 | $68.30 | 2500 |
| 2024-07-26 | 49.62 | $67.97 | 1500 |
| 2024-07-25 | 46.03 | $67.39 | 12834 |
| 2024-07-24 | 47.02 | $67.57 | 10600 |
| 2024-07-23 | 58.22 | $69.27 | 9949 |
| 2024-07-22 | 59.24 | $69.40 | 8400 |
| 2024-07-19 | 54.10 | $68.53 | 18538 |
| 2024-07-18 | 58.45 | $69.07 | 88529 |
| 2024-07-17 | 64.35 | $69.72 | 4200 |
| 2024-07-16 | 76.30 | $70.78 | 3400 |
| 2024-07-15 | 73.38 | $70.12 | 4630 |
| 2024-07-12 | 72.50 | $69.94 | 1400 |
| 2024-07-11 | 69.99 | $69.46 | 7001 |
| 2024-07-10 | 75.59 | $69.87 | 54200 |
| 2024-07-09 | 71.95 | $69.17 | 9515 |
| 2024-07-08 | 71.78 | $69.14 | 1218 |
| 2024-07-05 | 71.16 | $69.03 | 2700 |
| 2024-07-03 | 69.38 | $68.72 | 6027 |
| 2024-07-02 | 67.47 | $68.41 | 2405 |
| 2024-07-01 | 64.56 | $67.98 | 9700 |
| 2024-06-28 | 63.70 | $67.86 | 2500 |
| 2024-06-27 | 65.33 | $67.99 | 12700 |
| 2024-06-26 | 64.87 | $67.92 | 10603 |
| 2024-06-25 | 63.96 | $67.78 | 8200 |
| 2024-06-24 | 63.77 | $67.75 | 1620 |
| 2024-06-21 | 67.39 | $68.07 | 3542 |
| 2024-06-20 | 68.08 | $68.13 | 4900 |
| 2024-06-18 | 70.95 | $68.38 | 75000 |
| 2024-06-17 | 69.84 | $68.15 | 5100 |
| 2024-06-14 | 67.03 | $67.61 | 5644 |
| 2024-06-13 | 67.14 | $67.62 | 56100 |
| 2024-06-12 | 66.29 | $67.46 | 3636 |
| 2024-06-11 | 62.21 | $66.75 | 3000 |
| 2024-06-10 | 61.33 | $66.61 | 5345 |
| 2024-06-07 | 60.07 | $66.41 | 8705 |
| 2024-06-06 | 60.92 | $66.50 | 7800 |
| 2024-06-05 | 61.75 | $66.59 | 2618 |
| 2024-06-04 | 56.72 | $65.78 | 2600 |
| 2024-06-03 | 56.38 | $65.73 | 10300 |
| 2024-05-31 | 55.79 | $65.64 | 1925 |
| 2024-05-30 | 53.48 | $65.29 | 2126 |
| 2024-05-29 | 56.70 | $65.69 | 6810 |
| 2024-05-28 | 60.61 | $66.14 | 5300 |
| 2024-05-24 | 61.59 | $66.25 | 2205 |
| 2024-05-23 | 59.00 | $65.80 | 6500 |
| 2024-05-22 | 64.11 | $66.36 | 24000 |
| 2024-05-21 | 65.56 | $66.51 | 1649 |
| 2024-05-20 | 64.60 | $66.32 | 9400 |
| 2024-05-17 | 63.79 | $66.16 | 9514 |
| 2024-05-16 | 64.31 | $66.22 | 57735 |
| 2024-05-15 | 65.41 | $66.35 | 2800 |
| 2024-05-14 | 61.51 | $65.54 | 6500 |
| 2024-05-13 | 59.24 | $65.12 | 2700 |
| 2024-05-10 | 59.48 | $65.15 | 6700 |
| 2024-05-09 | 58.85 | $65.03 | 23900 |
| 2024-05-08 | 57.22 | $64.72 | 52935 |
| 2024-05-07 | 57.29 | $64.73 | 14200 |
| 2024-05-06 | 56.80 | $64.63 | 33300 |
| 2024-05-03 | 53.22 | $63.94 | 11500 |
| 2024-05-02 | 48.27 | $63.10 | 158700 |
| 2024-05-01 | 44.84 | $62.58 | 27200 |
| 2024-04-30 | 46.42 | $62.86 | 743 |
| 2024-04-29 | 51.99 | $63.76 | 1817 |
| 2024-04-26 | 51.38 | $63.66 | 63800 |
| 2024-04-25 | 45.90 | $62.83 | 7300 |
| 2024-04-24 | 47.18 | $63.04 | 1301 |
| 2024-04-23 | 46.37 | $62.92 | 3604 |
| 2024-04-22 | 40.83 | $62.15 | 4900 |
| 2024-04-19 | 36.72 | $61.64 | 4140 |
| 2024-04-18 | 39.37 | $62.16 | 2912 |
| 2024-04-17 | 40.71 | $62.41 | 54900 |
| 2024-04-16 | 42.88 | $62.80 | 5000 |
| 2024-04-15 | 43.44 | $62.90 | 2400 |
| 2024-04-12 | 47.72 | $63.62 | 4131 |
| 2024-04-11 | 55.10 | $64.65 | 2400 |
| 2024-04-10 | 51.58 | $64.14 | 17100 |
| 2024-04-09 | 56.35 | $64.72 | 3200 |
| 2024-04-08 | 56.35 | $64.72 | 2832 |
| 2024-04-05 | 56.04 | $64.67 | 10900 |
| 2024-04-04 | 52.14 | $64.08 | 5611 |
| 2024-04-03 | 58.30 | $64.82 | 35400 |
| 2024-04-02 | 57.98 | $64.77 | 11400 |
| 2024-04-01 | 63.70 | $65.39 | 21016 |
| 2024-03-28 | 66.11 | $65.63 | 113239 |
| 2024-03-27 | 65.33 | $65.48 | 4435 |
| 2024-03-26 | 62.56 | $64.97 | 4622 |
| 2024-03-25 | 63.31 | $65.05 | 7200 |
| 2024-03-22 | 65.37 | $65.27 | 3635 |
| 2024-03-21 | 66.49 | $65.39 | 1000 |
| 2024-03-20 | 64.67 | $65.01 | 6200 |
| 2024-03-19 | 63.12 | $64.70 | 13331 |
| 2024-03-18 | 59.94 | $64.11 | 15200 |
| 2024-03-15 | 58.56 | $63.87 | 16409 |
| 2024-03-14 | 61.94 | $64.27 | 6620 |
| 2024-03-13 | 64.14 | $64.52 | 26300 |
| 2024-03-12 | 65.46 | $64.67 | 8931 |
| 2024-03-11 | 62.03 | $63.98 | 7726 |
| 2024-03-08 | 62.81 | $64.07 | 16423 |
| 2024-03-07 | 66.48 | $64.49 | 45400 |
| 2024-03-06 | 63.43 | $63.86 | 2413 |
| 2024-03-05 | 61.59 | $63.51 | 8907 |
| 2024-03-04 | 68.31 | $64.23 | 19200 |
| 2024-03-01 | 68.61 | $64.26 | 32030 |
| 2024-02-29 | 66.49 | $63.80 | 40626 |
| 2024-02-28 | 64.25 | $63.35 | 23400 |
| 2024-02-27 | 65.93 | $63.53 | 12931 |
| 2024-02-26 | 65.26 | $63.39 | 1821 |
| 2024-02-23 | 66.95 | $63.58 | 3523 |
| 2024-02-22 | 66.52 | $63.48 | 800 |
| 2024-02-21 | 59.84 | $62.15 | 5826 |
| 2024-02-20 | 59.49 | $62.09 | 10200 |
| 2024-02-16 | 63.85 | $62.59 | 6800 |
| 2024-02-15 | 66.54 | $62.88 | 2427 |
| 2024-02-14 | 64.89 | $62.54 | 2703 |
| 2024-02-13 | 61.15 | $61.84 | 5400 |
| 2024-02-12 | 71.12 | $62.81 | 1341 |
| 2024-02-09 | 71.58 | $62.85 | 4641 |
| 2024-02-08 | 69.38 | $62.38 | 1418 |
| 2024-02-07 | 68.75 | $62.25 | 2200 |
| 2024-02-06 | 66.24 | $61.76 | 2806 |
| 2024-02-05 | 65.87 | $61.69 | 5335 |
| 2024-02-02 | 67.69 | $61.87 | 6028 |
| 2024-02-01 | 64.82 | $61.31 | 4437 |
| 2024-01-31 | 60.93 | $60.65 | 4519 |
| 2024-01-30 | 72.45 | $61.65 | 5400 |
| 2024-01-29 | 72.84 | $61.68 | 3224 |
| 2024-01-26 | 70.13 | $61.15 | 2115 |
| 2024-01-25 | 70.51 | $61.18 | 8700 |
| 2024-01-24 | 69.24 | $60.94 | 1900 |
| 2024-01-23 | 69.72 | $60.98 | 12100 |
| 2024-01-22 | 68.96 | $60.83 | 1422 |
| 2024-01-19 | 67.58 | $60.56 | 4942 |
| 2024-01-18 | 63.19 | $59.80 | 1000 |
| 2024-01-17 | 59.64 | $59.28 | 2415 |
| 2024-01-16 | 63.09 | $59.59 | 8936 |
| 2024-01-12 | 64.46 | $59.71 | 2646 |
| 2024-01-11 | 64.79 | $59.74 | 1300 |
| 2024-01-10 | 64.73 | $59.73 | 4100 |
| 2024-01-09 | 62.94 | $59.42 | 2100 |
| 2024-01-08 | 63.53 | $59.48 | 2700 |
| 2024-01-05 | 57.72 | $58.56 | 3400 |
| 2024-01-04 | 57.08 | $58.47 | 4636 |
| 2024-01-03 | 58.38 | $58.61 | 29941 |
| 2024-01-02 | 65.11 | $59.28 | 7500 |
| 2023-12-29 | 69.91 | $59.70 | 4535 |
| 2023-12-28 | 72.57 | $59.92 | 4326 |
| 2023-12-27 | 72.29 | $59.86 | 25748 |
| 2023-12-26 | 71.80 | $59.75 | 7419 |
| 2023-12-22 | 70.73 | $59.51 | 3800 |
| 2023-12-21 | 70.20 | $59.39 | 7200 |
| 2023-12-20 | 67.40 | $58.80 | 9700 |
| 2023-12-19 | 76.80 | $59.61 | 824 |
| 2023-12-18 | 75.52 | $59.29 | 137 |
| 2023-12-15 | 75.64 | $59.30 | 4300 |
| 2023-12-14 | 76.12 | $59.34 | 8600 |
| 2023-12-13 | 74.64 | $58.95 | 4700 |
| 2023-12-12 | 70.82 | $58.08 | 1241 |
| 2023-12-11 | 69.57 | $57.83 | 2014 |
| 2023-12-08 | 68.12 | $57.55 | 2700 |
| 2023-12-07 | 66.88 | $57.32 | 1409 |
| 2023-12-06 | 63.94 | $56.81 | 2600 |
| 2023-12-05 | 65.56 | $56.96 | 1800 |
| 2023-12-04 | 66.53 | $57.05 | 13415 |
| 2023-12-01 | 69.00 | $57.28 | 5800 |
| 2023-11-30 | 66.76 | $56.84 | 9100 |
| 2023-11-29 | 65.58 | $56.62 | 5600 |
| 2023-11-28 | 64.98 | $56.51 | 3000 |
| 2023-11-27 | 64.93 | $56.50 | 7611 |
| 2023-11-24 | 65.77 | $56.59 | 2922 |
| 2023-11-22 | 65.63 | $56.56 | 145 |
| 2023-11-21 | 64.38 | $56.29 | 3808 |
| 2023-11-20 | 65.30 | $56.40 | 300 |
| 2023-11-17 | 63.55 | $56.01 | 1601 |
| 2023-11-16 | 63.01 | $55.89 | 200 |
| 2023-11-15 | 63.08 | $55.90 | 1500 |
| 2023-11-14 | 62.40 | $55.74 | 1300 |
| 2023-11-13 | 56.81 | $54.55 | 1800 |
| 2023-11-10 | 57.15 | $54.60 | 2301 |
| 2023-11-09 | 52.52 | $53.74 | 5145 |
| 2023-11-08 | 55.78 | $54.23 | 6700 |
| 2023-11-07 | 55.35 | $54.15 | 1400 |
| 2023-11-06 | 53.97 | $53.89 | 900 |
| 2023-11-03 | 53.71 | $53.84 | 2000 |
| 2023-11-02 | 50.21 | $53.19 | 6116 |
| 2023-11-01 | 44.09 | $52.20 | 3640 |
| 2023-10-31 | 40.13 | $51.64 | 800 |
| 2023-10-30 | 37.66 | $51.31 | 13709 |
| 2023-10-27 | 32.37 | $50.65 | 5400 |
| 2023-10-26 | 33.69 | $50.97 | 3125 |
| 2023-10-25 | 35.99 | $51.50 | 2509 |
| 2023-10-24 | 40.02 | $52.32 | 9700 |
| 2023-10-23 | 36.65 | $51.91 | 943 |
| 2023-10-20 | 37.14 | $52.01 | 2409 |
| 2023-10-19 | 40.76 | $52.72 | 318 |
| 2023-10-18 | 43.36 | $53.18 | 200 |
| 2023-10-17 | 48.77 | $54.02 | 1900 |
| 2023-10-16 | 48.55 | $53.99 | 2400 |
| 2023-10-13 | 43.62 | $53.34 | 4000 |
| 2023-10-12 | 46.21 | $53.74 | 3213 |
| 2023-10-11 | 49.27 | $54.18 | 400 |
| 2023-10-10 | 47.62 | $53.96 | 5200 |
| 2023-10-09 | 44.92 | $53.61 | 2700 |
| 2023-10-06 | 43.34 | $53.41 | 10900 |
| 2023-10-05 | 37.82 | $52.76 | 800 |
| 2023-10-04 | 38.47 | $52.88 | 5100 |
| 2023-10-03 | 32.83 | $52.27 | 5000 |
| 2023-10-02 | 37.07 | $53.07 | 8222 |
| 2023-09-29 | 37.88 | $53.21 | 2733 |
| 2023-09-28 | 38.33 | $53.29 | 5200 |
| 2023-09-27 | 33.89 | $52.82 | 2433 |
| 2023-09-26 | 33.89 | $52.82 | 2500 |
| 2023-09-25 | 38.35 | $53.66 | 14900 |
| 2023-09-22 | 36.26 | $53.44 | 6230 |
| 2023-09-21 | 37.02 | $53.58 | 800 |
| 2023-09-20 | 42.50 | $54.49 | 1400 |
| 2023-09-19 | 46.29 | $55.02 | 3937 |
| 2023-09-18 | 46.96 | $55.11 | 10000 |
| 2023-09-15 | 48.15 | $55.27 | 9405 |
| 2023-09-14 | 53.62 | $55.95 | 3437 |
| 2023-09-13 | 50.22 | $55.52 | 42600 |
| 2023-09-12 | 50.14 | $55.51 | 2729 |
| 2023-09-11 | 53.17 | $55.88 | 10500 |
| 2023-09-08 | 49.91 | $55.46 | 3131 |
| 2023-09-07 | 49.67 | $55.43 | 944 |
| 2023-09-06 | 51.37 | $55.65 | 6400 |
| 2023-09-05 | 54.34 | $56.02 | 14100 |
| 2023-09-01 | 57.15 | $56.35 | 3338 |
| 2023-08-31 | 56.76 | $56.29 | 8647 |
| 2023-08-30 | 56.51 | $56.25 | 6736 |
| 2023-08-29 | 55.24 | $56.04 | 3527 |
| 2023-08-28 | 49.23 | $55.15 | 2600 |
| 2023-08-25 | 46.63 | $54.81 | 5515 |
| 2023-08-24 | 43.81 | $54.46 | 6341 |
| 2023-08-23 | 48.92 | $55.19 | 4345 |
| 2023-08-22 | 43.43 | $54.55 | 5200 |
| 2023-08-21 | 44.49 | $54.70 | 33312 |
| 2023-08-18 | 40.42 | $54.26 | 304 |
| 2023-08-17 | 41.00 | $54.35 | 31700 |
| 2023-08-16 | 44.10 | $54.81 | 900 |
| 2023-08-15 | 47.04 | $55.21 | 500 |
| 2023-08-14 | 51.43 | $55.75 | 2100 |
| 2023-08-11 | 48.65 | $55.42 | 6200 |
| 2023-08-10 | 49.72 | $55.55 | 7500 |
| 2023-08-09 | 49.64 | $55.54 | 3034 |
| 2023-08-08 | 53.21 | $55.98 | 1645 |
| 2023-08-07 | 55.44 | $56.24 | 16219 |
| 2023-08-04 | 52.05 | $55.78 | 10300 |
| 2023-08-03 | 55.17 | $56.14 | 9100 |
| 2023-08-02 | 56.61 | $56.30 | 7800 |
| 2023-08-01 | 64.69 | $57.11 | 5606 |
| 2023-07-31 | 66.47 | $57.27 | 20007 |
| 2023-07-28 | 65.80 | $57.15 | 42106 |
| 2023-07-27 | 62.01 | $56.52 | 8518 |
| 2023-07-26 | 67.42 | $57.00 | 9204 |
| 2023-07-25 | 67.77 | $57.03 | 8711 |
| 2023-07-24 | 66.90 | $56.87 | 1604 |
| 2023-07-21 | 66.24 | $56.75 | 3033 |
| 2023-07-20 | 66.03 | $56.71 | 6742 |
| 2023-07-19 | 71.69 | $57.24 | 6500 |
| 2023-07-18 | 71.02 | $57.09 | 2200 |
| 2023-07-17 | 68.79 | $56.61 | 7900 |
| 2023-07-14 | 67.29 | $56.31 | 9146 |
| 2023-07-13 | 68.43 | $56.42 | 10844 |
| 2023-07-12 | 65.38 | $55.82 | 24600 |
| 2023-07-11 | 63.17 | $55.43 | 12000 |
| 2023-07-10 | 60.61 | $55.01 | 301700 |
| 2023-07-07 | 59.60 | $54.85 | 6006 |
| 2023-07-06 | 60.62 | $54.96 | 12921 |
| 2023-07-05 | 64.95 | $55.41 | 59600 |
| 2023-07-03 | 66.66 | $55.58 | 215 |
| 2023-06-30 | 66.36 | $55.52 | 12118 |
| 2023-06-29 | 62.68 | $54.82 | 7136 |
| 2023-06-28 | 61.48 | $54.61 | 41500 |
| 2023-06-27 | 61.36 | $54.59 | 4612 |
| 2023-06-26 | 57.60 | $53.95 | 29541 |
| 2023-06-23 | 59.49 | $54.17 | 8400 |
| 2023-06-22 | 63.17 | $54.58 | 5800 |
| 2023-06-21 | 61.92 | $54.35 | 621 |
| 2023-06-20 | 65.90 | $54.78 | 2200 |
| 2023-06-16 | 69.46 | $55.14 | 13200 |
| 2023-06-15 | 71.50 | $55.34 | 900 |
| 2023-06-14 | 68.27 | $54.61 | 5448 |
| 2023-06-13 | 68.08 | $54.57 | 8700 |
| 2023-06-12 | 65.92 | $54.12 | 7800 |
| 2023-06-09 | 62.96 | $53.56 | 4300 |
| 2023-06-08 | 62.74 | $53.52 | 10027 |
| 2023-06-07 | 60.93 | $53.19 | 220044 |
| 2023-06-06 | 63.33 | $53.46 | 14900 |
| 2023-06-05 | 62.23 | $53.25 | 10525 |
| 2023-06-02 | 63.17 | $53.36 | 800 |
| 2023-06-01 | 58.68 | $52.53 | 204200 |
| 2023-05-31 | 55.59 | $52.03 | 62947 |
| 2023-05-30 | 58.07 | $52.33 | 4800 |
| 2023-05-26 | 58.31 | $52.36 | 532 |
| 2023-05-25 | 53.56 | $51.60 | 200 |
| 2023-05-24 | 50.07 | $51.11 | 23200 |
| 2023-05-23 | 53.58 | $51.56 | 10648 |
| 2023-05-22 | 59.19 | $52.20 | 5442 |
| 2023-05-19 | 58.68 | $52.12 | 1210 |
| 2023-05-18 | 59.75 | $52.24 | 7500 |
| 2023-05-17 | 56.20 | $51.68 | 8623 |
| 2023-05-16 | 51.49 | $51.03 | 15244 |
| 2023-05-15 | 53.95 | $51.32 | 2640 |
| 2023-05-12 | 52.61 | $51.14 | 6104 |
| 2023-05-11 | 53.35 | $51.23 | 8604 |
| 2023-05-10 | 53.74 | $51.28 | 22600 |
| 2023-05-09 | 51.98 | $51.02 | 523 |
| 2023-05-08 | 53.85 | $51.27 | 100 |
| 2023-05-05 | 53.54 | $51.22 | 400 |
| 2023-05-04 | 46.85 | $50.26 | 4200 |
| 2023-05-03 | 49.83 | $50.68 | 5900 |
| 2023-05-02 | 52.00 | $50.97 | 14436 |
| 2023-05-01 | 56.43 | $51.52 | 6531 |
| 2023-04-28 | 56.11 | $51.47 | 4200 |
| 2023-04-27 | 53.42 | $51.06 | 4410 |
| 2023-04-26 | 46.85 | $50.19 | 100 |
| 2023-04-25 | 47.89 | $50.33 | 8900 |
| 2023-04-24 | 54.94 | $51.19 | 331 |
| 2023-04-21 | 55.30 | $51.23 | 1241 |
| 2023-04-20 | 54.60 | $51.13 | 1200 |
| 2023-04-19 | 57.17 | $51.43 | 100 |
| 2023-04-18 | 57.11 | $51.42 | 3313 |
| 2023-04-17 | 56.62 | $51.34 | 703 |
| 2023-04-14 | 55.33 | $51.13 | 500 |
| 2023-04-13 | 55.93 | $51.21 | 100 |
| 2023-04-12 | 51.58 | $50.51 | 300 |
| 2023-04-11 | 53.52 | $50.78 | 24800 |
| 2023-04-10 | 53.21 | $50.73 | 119 |
| 2023-04-06 | 52.85 | $50.67 | 100 |
| 2023-04-05 | 51.86 | $50.50 | 8531 |
| 2023-04-04 | 53.69 | $50.79 | 555600 |
| 2023-04-03 | 56.15 | $51.17 | 1838 |
| 2023-03-31 | 56.00 | $51.14 | 1100 |
| 2023-03-30 | 51.96 | $50.37 | 1917 |
| 2023-03-29 | 50.38 | $50.09 | 50900 |
| 2023-03-28 | 45.94 | $49.35 | 2200 |
| 2023-03-27 | 46.58 | $49.47 | 1222 |
| 2023-03-24 | 45.62 | $49.31 | 500100 |
| 2023-03-23 | 45.03 | $49.21 | 805 |
| 2023-03-22 | 44.40 | $49.10 | 1300 |
| 2023-03-21 | 47.75 | $49.81 | 1309 |
| 2023-03-20 | 43.72 | $49.10 | 515 |
| 2023-03-17 | 41.54 | $48.74 | 150015 |
| 2023-03-16 | 43.96 | $49.28 | 400100 |
| 2023-03-15 | 37.56 | $48.28 | 700 |
| 2023-03-14 | 39.22 | $48.67 | 3040 |
| 2023-03-13 | 32.54 | $47.75 | 600 |
| 2023-03-10 | 33.53 | $48.01 | 5947 |
| 2023-03-09 | 37.35 | $48.93 | 7400 |
| 2023-03-08 | 42.10 | $49.89 | 307900 |
| 2023-03-07 | 41.51 | $49.81 | 3900 |
| 2023-03-06 | 45.71 | $50.57 | 720 |
| 2023-03-03 | 46.00 | $50.62 | 1600 |
| 2023-03-02 | 40.06 | $49.80 | 5500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.55
2026-07-23
Close Price
$92.61
Vol: 48600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-32.16
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -87.55 | $92.61 | 48600 |
| 2026-07-22 | -44.68 | $93.74 | 14339 |
| 2026-07-21 | -42.55 | $93.79 | 19324 |
| 2026-07-20 | -79.57 | $92.92 | 16221 |
| 2026-07-17 | -66.38 | $93.23 | 375430 |
| 2026-07-16 | -32.34 | $94.03 | 13633 |
| 2026-07-15 | -23.95 | $94.44 | 11000 |
| 2026-07-14 | -33.45 | $94.27 | 8040 |
| 2026-07-13 | -46.55 | $93.91 | 12000 |
| 2026-07-10 | -12.93 | $94.66 | 9140 |
| 2026-07-09 | -19.76 | $94.38 | 12400 |
| 2026-07-08 | -35.19 | $93.61 | 10608 |
| 2026-07-07 | -30.29 | $93.83 | 8419 |
| 2026-07-06 | -15.14 | $94.51 | 7400 |
| 2026-07-02 | -28.51 | $93.91 | 13012 |
| 2026-07-01 | -26.06 | $94.02 | 61400 |
| 2026-06-30 | -16.04 | $94.47 | 10300 |
| 2026-06-29 | -32.96 | $93.71 | 18546 |
| 2026-06-26 | -55.90 | $92.68 | 24849 |
| 2026-06-25 | -50.56 | $92.92 | 34700 |
| 2026-06-24 | -58.57 | $92.56 | 6312 |
| 2026-06-23 | -56.57 | $92.65 | 17100 |
| 2026-06-22 | -26.95 | $93.98 | 24610 |
| 2026-06-18 | -15.59 | $94.49 | 46500 |
| 2026-06-17 | -43.65 | $93.23 | 25200 |
| 2026-06-16 | -18.93 | $94.34 | 25342 |
| 2026-06-15 | -6.01 | $94.92 | 16101 |
| 2026-06-12 | -42.28 | $93.28 | 13434 |
| 2026-06-11 | -53.24 | $92.79 | 35638 |
| 2026-06-10 | -90.83 | $91.11 | 18734 |
| 2026-06-09 | -60.18 | $92.48 | 16300 |
| 2026-06-08 | -57.05 | $92.62 | 98639 |
| 2026-06-05 | -59.73 | $92.50 | 11900 |
| 2026-06-04 | -6.94 | $94.86 | 20120 |
| 2026-06-03 | -16.11 | $94.45 | 9818 |
| 2026-06-02 | -0.58 | $95.14 | 9325 |
| 2026-06-01 | -3.61 | $94.84 | 19700 |
| 2026-05-29 | -3.55 | $94.39 | 7237 |
| 2026-05-28 | 0.00 | $94.10 | 12524 |
| 2026-05-27 | -3.09 | $93.54 | 20500 |
| 2026-05-26 | -2.24 | $93.56 | 10700 |
| 2026-05-22 | -6.99 | $92.68 | 20239 |
| 2026-05-21 | -12.62 | $92.32 | 17400 |
| 2026-05-20 | -18.55 | $91.99 | 6300 |
| 2026-05-19 | -42.07 | $90.76 | 14000 |
| 2026-05-18 | -27.73 | $91.41 | 14335 |
| 2026-05-15 | -24.51 | $91.59 | 8700 |
| 2026-05-14 | -3.94 | $92.74 | 43030 |
| 2026-05-13 | -5.00 | $91.88 | 48347 |
| 2026-05-12 | -7.50 | $91.65 | 187010 |
| 2026-05-11 | -4.48 | $91.81 | 25322 |
| 2026-05-08 | -1.27 | $91.82 | 41436 |
| 2026-05-07 | -8.09 | $91.22 | 24000 |
| 2026-05-06 | 0.00 | $91.76 | 168000 |
| 2026-05-05 | -2.15 | $90.21 | 13900 |
| 2026-05-04 | -11.19 | $89.20 | 8400 |
| 2026-05-01 | -6.42 | $89.66 | 16236 |
| 2026-04-30 | -0.89 | $89.43 | 9021 |
| 2026-04-29 | -7.68 | $88.28 | 24300 |
| 2026-04-28 | -6.58 | $88.24 | 17540 |
| 2026-04-27 | -1.04 | $88.81 | 24438 |
| 2026-04-24 | -0.44 | $88.78 | 18500 |
| 2026-04-23 | -3.25 | $88.11 | 24236 |
| 2026-04-22 | -1.08 | $88.33 | 13700 |
| 2026-04-21 | -8.31 | $87.53 | 8600 |
| 2026-04-20 | -3.01 | $88.01 | 26900 |
| 2026-04-17 | -2.74 | $88.04 | 16000 |
| 2026-04-16 | -1.88 | $86.79 | 22100 |
| 2026-04-15 | 0.00 | $86.59 | 15229 |
| 2026-04-14 | -0.80 | $86.04 | 11644 |
| 2026-04-13 | 0.00 | $85.10 | 19000 |
| 2026-04-10 | -5.48 | $84.11 | 11722 |
| 2026-04-09 | -0.86 | $84.33 | 37209 |
| 2026-04-08 | -1.56 | $83.71 | 7400 |
| 2026-04-07 | -40.43 | $81.30 | 9107 |
| 2026-04-06 | -41.34 | $81.24 | 7100 |
| 2026-04-02 | -46.66 | $80.89 | 11247 |
| 2026-04-01 | -49.33 | $80.76 | 17135 |
| 2026-03-31 | -62.83 | $80.06 | 32027 |
| 2026-03-30 | -95.56 | $77.70 | 64900 |
| 2026-03-27 | -97.33 | $78.05 | 89500 |
| 2026-03-26 | -98.39 | $79.49 | 36500 |
| 2026-03-25 | -79.94 | $80.76 | 6138 |
| 2026-03-24 | -87.58 | $80.28 | 157322 |
| 2026-03-23 | -81.21 | $80.68 | 19100 |
| 2026-03-20 | -94.43 | $79.85 | 12541 |
| 2026-03-19 | -90.91 | $80.98 | 92200 |
| 2026-03-18 | -97.87 | $81.19 | 15500 |
| 2026-03-17 | -74.20 | $82.30 | 19946 |
| 2026-03-16 | -82.09 | $81.93 | 18541 |
| 2026-03-13 | -100.00 | $81.09 | 18014 |
| 2026-03-12 | -92.24 | $81.56 | 19400 |
| 2026-03-11 | -63.67 | $82.98 | 14512 |
| 2026-03-10 | -59.59 | $83.18 | 15900 |
| 2026-03-09 | -56.33 | $83.34 | 17600 |
| 2026-03-06 | -92.95 | $82.54 | 12339 |
| 2026-03-05 | -59.32 | $84.00 | 57500 |
| 2026-03-04 | -47.18 | $84.43 | 16232 |
| 2026-03-03 | -63.56 | $83.85 | 21400 |
| 2026-03-02 | -57.20 | $84.73 | 17743 |
| 2026-02-27 | -54.17 | $84.81 | 23403 |
| 2026-02-26 | -39.77 | $85.19 | 13803 |
| 2026-02-25 | -23.11 | $85.63 | 15015 |
| 2026-02-24 | -48.11 | $84.97 | 37400 |
| 2026-02-23 | -76.52 | $84.22 | 22200 |
| 2026-02-20 | -37.50 | $85.25 | 12500 |
| 2026-02-19 | -60.98 | $84.63 | 43641 |
| 2026-02-18 | -50.38 | $84.91 | 18838 |
| 2026-02-17 | -65.91 | $84.50 | 17300 |
| 2026-02-13 | -71.59 | $84.35 | 22200 |
| 2026-02-12 | -77.65 | $84.19 | 58428 |
| 2026-02-11 | -28.41 | $85.49 | 12138 |
| 2026-02-10 | -25.00 | $85.58 | 26047 |
| 2026-02-09 | -14.39 | $85.86 | 23444 |
| 2026-02-06 | -25.00 | $85.58 | 17300 |
| 2026-02-05 | -93.18 | $83.78 | 22200 |
| 2026-02-04 | -56.96 | $84.93 | 22800 |
| 2026-02-03 | -51.74 | $85.05 | 27229 |
| 2026-02-02 | -16.52 | $85.86 | 44600 |
| 2026-01-30 | -44.49 | $85.20 | 140316 |
| 2026-01-29 | -27.75 | $85.58 | 14819 |
| 2026-01-28 | -15.42 | $85.86 | 16616 |
| 2026-01-27 | -13.22 | $85.91 | 12430 |
| 2026-01-26 | -26.43 | $85.61 | 25934 |
| 2026-01-23 | -48.90 | $85.10 | 16144 |
| 2026-01-22 | -38.77 | $85.33 | 17247 |
| 2026-01-21 | -50.22 | $85.07 | 30300 |
| 2026-01-20 | -95.65 | $84.01 | 41200 |
| 2026-01-16 | -18.05 | $85.73 | 15043 |
| 2026-01-15 | -13.72 | $85.76 | 22129 |
| 2026-01-14 | -23.48 | $85.44 | 14631 |
| 2026-01-13 | -8.54 | $85.93 | 23034 |
| 2026-01-12 | -2.13 | $86.14 | 14300 |
| 2026-01-09 | -3.70 | $86.05 | 31000 |
| 2026-01-08 | -16.61 | $85.54 | 11800 |
| 2026-01-07 | -14.38 | $85.61 | 14732 |
| 2026-01-06 | -0.34 | $85.89 | 10000 |
| 2026-01-05 | -13.25 | $85.09 | 20900 |
| 2026-01-02 | -32.93 | $84.60 | 20600 |
| 2025-12-31 | -47.39 | $84.24 | 34500 |
| 2025-12-30 | -20.88 | $84.90 | 17312 |
| 2025-12-29 | -16.06 | $85.02 | 123123 |
| 2025-12-26 | -6.43 | $85.26 | 18503 |
| 2025-12-24 | -6.02 | $85.27 | 23300 |
| 2025-12-23 | -17.34 | $84.95 | 29428 |
| 2025-12-22 | -14.68 | $84.94 | 28000 |
| 2025-12-19 | -21.64 | $84.39 | 16700 |
| 2025-12-18 | -37.58 | $83.62 | 13100 |
| 2025-12-17 | -51.36 | $82.96 | 28409 |
| 2025-12-16 | -32.78 | $83.85 | 45800 |
| 2025-12-15 | -27.35 | $84.11 | 21100 |
| 2025-12-12 | -22.34 | $84.35 | 34000 |
| 2025-12-11 | -0.63 | $85.39 | 20100 |
| 2025-12-10 | -4.68 | $85.11 | 13500 |
| 2025-12-09 | -15.27 | $84.46 | 59723 |
| 2025-12-08 | -14.82 | $84.48 | 26208 |
| 2025-12-05 | -8.41 | $84.77 | 21400 |
| 2025-12-04 | -3.83 | $84.65 | 11700 |
| 2025-12-03 | -3.35 | $84.67 | 9519 |
| 2025-12-02 | -10.53 | $84.37 | 12500 |
| 2025-12-01 | -16.51 | $84.12 | 10732 |
| 2025-11-28 | -4.78 | $84.61 | 3900 |
| 2025-11-26 | -15.55 | $84.16 | 26213 |
| 2025-11-25 | -26.97 | $83.69 | 14300 |
| 2025-11-24 | -48.21 | $82.80 | 18636 |
| 2025-11-21 | -77.33 | $81.58 | 15500 |
| 2025-11-20 | -100.00 | $80.63 | 42633 |
| 2025-11-19 | -76.39 | $81.94 | 8447 |
| 2025-11-18 | -84.35 | $81.64 | 16000 |
| 2025-11-17 | -88.74 | $82.14 | 16132 |
| 2025-11-14 | -60.80 | $82.99 | 8141 |
| 2025-11-13 | -47.12 | $83.10 | 8301 |
| 2025-11-12 | -5.48 | $84.62 | 22016 |
| 2025-11-11 | -12.60 | $84.36 | 8441 |
| 2025-11-10 | -15.33 | $84.17 | 19486 |
| 2025-11-07 | -41.98 | $83.04 | 19500 |
| 2025-11-06 | -44.62 | $82.83 | 13824 |
| 2025-11-05 | -24.89 | $83.71 | 7300 |
| 2025-11-04 | -32.74 | $83.36 | 6700 |
| 2025-11-03 | -12.11 | $84.28 | 9800 |
| 2025-10-31 | -15.92 | $84.11 | 18846 |
| 2025-10-30 | -21.30 | $83.87 | 12200 |
| 2025-10-29 | -10.09 | $84.37 | 10400 |
| 2025-10-28 | -4.36 | $84.53 | 15900 |
| 2025-10-27 | -0.25 | $84.40 | 8000 |
| 2025-10-24 | -5.79 | $83.45 | 14400 |
| 2025-10-23 | -12.60 | $82.65 | 10400 |
| 2025-10-22 | -31.30 | $82.16 | 14000 |
| 2025-10-21 | -5.73 | $82.83 | 10300 |
| 2025-10-20 | -13.36 | $82.63 | 15800 |
| 2025-10-17 | -46.56 | $81.76 | 16012 |
| 2025-10-16 | -61.83 | $81.36 | 20240 |
| 2025-10-15 | -44.27 | $81.82 | 22600 |
| 2025-10-14 | -53.05 | $81.59 | 80130 |
| 2025-10-13 | -53.05 | $81.59 | 15900 |
| 2025-10-10 | -100.00 | $80.36 | 23900 |
| 2025-10-09 | -18.91 | $82.53 | 22937 |
| 2025-10-08 | -5.46 | $82.85 | 17300 |
| 2025-10-07 | -26.88 | $82.30 | 26232 |
| 2025-10-06 | -8.62 | $82.68 | 13533 |
| 2025-10-03 | -12.76 | $82.56 | 24930 |
| 2025-10-02 | -2.27 | $82.35 | 63700 |
| 2025-10-01 | -1.45 | $82.24 | 11900 |
| 2025-09-30 | -12.30 | $81.87 | 24138 |
| 2025-09-29 | -20.21 | $81.49 | 22048 |
| 2025-09-26 | -25.20 | $81.30 | 23700 |
| 2025-09-25 | -37.27 | $80.84 | 14329 |
| 2025-09-24 | -26.77 | $81.24 | 17411 |
| 2025-09-23 | -14.96 | $81.69 | 16514 |
| 2025-09-22 | -0.80 | $82.19 | 32110 |
| 2025-09-19 | -4.51 | $82.05 | 32241 |
| 2025-09-18 | -4.27 | $81.71 | 15221 |
| 2025-09-17 | -12.46 | $81.15 | 24213 |
| 2025-09-16 | -9.20 | $81.26 | 22000 |
| 2025-09-15 | -2.74 | $81.40 | 20200 |
| 2025-09-12 | -8.78 | $81.11 | 3122 |
| 2025-09-11 | -0.94 | $81.36 | 8600 |
| 2025-09-10 | -11.23 | $80.65 | 12000 |
| 2025-09-09 | -8.91 | $80.45 | 6100 |
| 2025-09-08 | -15.79 | $80.28 | 9800 |
| 2025-09-05 | -27.94 | $79.98 | 14500 |
| 2025-09-04 | 0.00 | $80.18 | 12300 |
| 2025-09-03 | -28.57 | $79.44 | 14206 |
| 2025-09-02 | -42.21 | $79.07 | 13100 |
| 2025-08-29 | -21.80 | $79.60 | 3947 |
| 2025-08-28 | -0.56 | $80.16 | 11542 |
| 2025-08-27 | -0.60 | $79.92 | 11437 |
| 2025-08-26 | -8.73 | $79.64 | 12031 |
| 2025-08-25 | -16.87 | $79.37 | 11800 |
| 2025-08-22 | -6.93 | $79.70 | 21800 |
| 2025-08-21 | -43.77 | $78.46 | 21000 |
| 2025-08-20 | -33.74 | $78.79 | 33400 |
| 2025-08-19 | -28.27 | $78.97 | 12217 |
| 2025-08-18 | -15.50 | $79.39 | 196808 |
| 2025-08-15 | -19.76 | $79.25 | 288515 |
| 2025-08-14 | -11.85 | $79.51 | 27200 |
| 2025-08-13 | -10.33 | $79.56 | 8704 |
| 2025-08-12 | -10.24 | $79.56 | 11100 |
| 2025-08-11 | -50.30 | $78.23 | 6557 |
| 2025-08-08 | -43.98 | $78.44 | 9900 |
| 2025-08-07 | -56.93 | $78.01 | 21434 |
| 2025-08-06 | -57.83 | $77.98 | 18500 |
| 2025-08-05 | -70.78 | $77.55 | 14100 |
| 2025-08-04 | -58.73 | $77.95 | 16414 |
| 2025-08-01 | -92.47 | $76.83 | 21300 |
| 2025-07-31 | -56.33 | $78.03 | 25240 |
| 2025-07-30 | -37.42 | $78.62 | 52900 |
| 2025-07-29 | -31.03 | $78.76 | 12500 |
| 2025-07-28 | -7.41 | $78.94 | 10400 |
| 2025-07-25 | -1.44 | $79.08 | 15228 |
| 2025-07-24 | -8.26 | $78.71 | 47826 |
| 2025-07-23 | -0.28 | $78.54 | 31925 |
| 2025-07-22 | -1.60 | $78.17 | 20027 |
| 2025-07-21 | -8.93 | $77.78 | 8000 |
| 2025-07-18 | -10.12 | $77.72 | 8600 |
| 2025-07-17 | -1.50 | $77.78 | 14616 |
| 2025-07-16 | -12.88 | $77.25 | 15410 |
| 2025-07-15 | -16.31 | $77.09 | 12500 |
| 2025-07-14 | -9.87 | $77.39 | 10000 |
| 2025-07-11 | -13.09 | $77.24 | 14500 |
| 2025-07-10 | -5.79 | $77.58 | 6523 |
| 2025-07-09 | -9.23 | $77.42 | 6900 |
| 2025-07-08 | -18.24 | $77.00 | 11526 |
| 2025-07-07 | -16.74 | $77.07 | 12035 |
| 2025-07-03 | -3.65 | $77.68 | 8100 |
| 2025-07-02 | 0.00 | $77.03 | 6536 |
| 2025-07-01 | -4.95 | $76.65 | 34020 |
| 2025-06-30 | 0.00 | $76.54 | 11503 |
| 2025-06-27 | -3.16 | $76.11 | 8100 |
| 2025-06-26 | 0.00 | $75.65 | 6711 |
| 2025-06-25 | -7.75 | $75.05 | 17648 |
| 2025-06-24 | -24.91 | $74.48 | 172139 |
| 2025-06-23 | -20.47 | $74.10 | 4210 |
| 2025-06-20 | -34.72 | $73.62 | 11000 |
| 2025-06-18 | -31.16 | $73.74 | 36400 |
| 2025-06-17 | -31.45 | $73.73 | 16400 |
| 2025-06-16 | -13.65 | $74.33 | 3500 |
| 2025-06-13 | -36.50 | $73.56 | 6900 |
| 2025-06-12 | -6.53 | $74.57 | 6513 |
| 2025-06-11 | -12.76 | $74.36 | 8600 |
| 2025-06-10 | 0.00 | $74.63 | 12700 |
| 2025-06-09 | -6.31 | $74.24 | 2505 |
| 2025-06-06 | -3.09 | $74.21 | 6814 |
| 2025-06-05 | -16.70 | $73.42 | 12138 |
| 2025-06-04 | -4.88 | $73.81 | 13600 |
| 2025-06-03 | -0.41 | $73.81 | 18748 |
| 2025-06-02 | -11.70 | $73.25 | 7515 |
| 2025-05-30 | -16.43 | $73.02 | 36329 |
| 2025-05-29 | -16.22 | $73.03 | 12100 |
| 2025-05-28 | -15.11 | $72.80 | 20500 |
| 2025-05-27 | -9.63 | $73.17 | 7700 |
| 2025-05-23 | -31.70 | $71.68 | 18347 |
| 2025-05-22 | -24.30 | $72.18 | 54500 |
| 2025-05-21 | -21.40 | $72.26 | 12900 |
| 2025-05-20 | -4.62 | $73.46 | 26300 |
| 2025-05-19 | 0.00 | $73.82 | 29516 |
| 2025-05-16 | 0.00 | $73.65 | 3531 |
| 2025-05-15 | -0.10 | $73.03 | 64800 |
| 2025-05-14 | -1.47 | $72.80 | 9100 |
| 2025-05-13 | -1.97 | $72.75 | 304341 |
| 2025-05-12 | 0.00 | $72.22 | 11312 |
| 2025-05-09 | -7.68 | $69.87 | 13919 |
| 2025-05-08 | -7.55 | $69.88 | 39500 |
| 2025-05-07 | -8.18 | $69.46 | 12316 |
| 2025-05-06 | -10.79 | $69.16 | 99900 |
| 2025-05-05 | -4.94 | $69.70 | 20000 |
| 2025-05-02 | -1.78 | $70.02 | 10200 |
| 2025-05-01 | -7.77 | $68.98 | 12600 |
| 2025-04-30 | -12.68 | $68.69 | 3500 |
| 2025-04-29 | -15.21 | $68.44 | 7600 |
| 2025-04-28 | -19.07 | $68.06 | 3748 |
| 2025-04-25 | -19.37 | $68.03 | 19400 |
| 2025-04-24 | -27.33 | $67.58 | 28715 |
| 2025-04-23 | -43.78 | $66.23 | 24934 |
| 2025-04-22 | -55.07 | $65.09 | 14200 |
| 2025-04-21 | -70.49 | $63.37 | 7200 |
| 2025-04-17 | -56.41 | $64.94 | 14000 |
| 2025-04-16 | -57.13 | $64.86 | 5940 |
| 2025-04-15 | -43.68 | $66.36 | 21543 |
| 2025-04-14 | -42.96 | $66.44 | 9000 |
| 2025-04-11 | -48.16 | $65.86 | 17100 |
| 2025-04-10 | -58.57 | $64.70 | 6744 |
| 2025-04-09 | -37.13 | $67.09 | 17800 |
| 2025-04-08 | -90.94 | $61.09 | 13000 |
| 2025-04-07 | -80.36 | $62.27 | 35649 |
| 2025-04-04 | -100.00 | $62.46 | 9600 |
| 2025-04-03 | -98.86 | $66.37 | 27436 |
| 2025-04-02 | -46.79 | $69.79 | 20145 |
| 2025-04-01 | -67.18 | $69.17 | 8300 |
| 2025-03-31 | -71.62 | $68.94 | 28300 |
| 2025-03-28 | -89.33 | $68.62 | 7212 |
| 2025-03-27 | -66.72 | $70.04 | 10200 |
| 2025-03-26 | -63.22 | $70.26 | 15000 |
| 2025-03-25 | -52.50 | $71.09 | 11900 |
| 2025-03-24 | -52.65 | $71.08 | 2400 |
| 2025-03-21 | -71.76 | $69.89 | 8000 |
| 2025-03-20 | -76.24 | $69.91 | 10600 |
| 2025-03-19 | -73.70 | $70.12 | 10037 |
| 2025-03-18 | -83.92 | $69.32 | 3803 |
| 2025-03-17 | -74.65 | $70.11 | 15810 |
| 2025-03-14 | -80.87 | $69.58 | 67800 |
| 2025-03-13 | -98.71 | $68.06 | 13700 |
| 2025-03-12 | -90.81 | $69.16 | 14708 |
| 2025-03-11 | -94.91 | $68.83 | 17500 |
| 2025-03-10 | -94.05 | $69.36 | 9924 |
| 2025-03-07 | -77.81 | $71.56 | 10530 |
| 2025-03-06 | -95.55 | $71.10 | 3711 |
| 2025-03-05 | -71.93 | $72.55 | 45836 |
| 2025-03-04 | -88.44 | $71.65 | 14337 |
| 2025-03-03 | -92.43 | $72.44 | 6600 |
| 2025-02-28 | -70.87 | $73.78 | 6600 |
| 2025-02-27 | -100.00 | $72.96 | 7700 |
| 2025-02-26 | -84.08 | $73.84 | 8900 |
| 2025-02-25 | -82.80 | $73.88 | 8900 |
| 2025-02-24 | -91.09 | $74.23 | 5600 |
| 2025-02-21 | -76.03 | $74.65 | 9108 |
| 2025-02-20 | -22.47 | $76.08 | 5500 |
| 2025-02-19 | -9.74 | $76.42 | 6321 |
| 2025-02-18 | -16.48 | $76.24 | 9800 |
| 2025-02-14 | -23.60 | $76.05 | 28400 |
| 2025-02-13 | -24.34 | $76.03 | 8828 |
| 2025-02-12 | -53.09 | $75.22 | 12300 |
| 2025-02-11 | -29.38 | $75.49 | 5200 |
| 2025-02-10 | -25.11 | $75.50 | 12300 |
| 2025-02-07 | -33.19 | $75.12 | 6114 |
| 2025-02-06 | -17.45 | $75.86 | 13500 |
| 2025-02-05 | -23.40 | $75.58 | 11600 |
| 2025-02-04 | -29.36 | $75.30 | 6132 |
| 2025-02-03 | -37.87 | $74.90 | 6500 |
| 2025-01-31 | -23.83 | $75.56 | 12042 |
| 2025-01-30 | -17.23 | $75.87 | 9835 |
| 2025-01-29 | -27.23 | $75.40 | 5800 |
| 2025-01-28 | -18.94 | $75.79 | 28300 |
| 2025-01-27 | -33.62 | $75.10 | 10939 |
| 2025-01-24 | -7.23 | $76.34 | 18325 |
| 2025-01-23 | 0.00 | $76.49 | 6538 |
| 2025-01-22 | -2.77 | $76.20 | 3700 |
| 2025-01-21 | -0.27 | $75.67 | 2400 |
| 2025-01-17 | -29.30 | $74.90 | 4949 |
| 2025-01-16 | -46.00 | $74.21 | 6621 |
| 2025-01-15 | -47.18 | $74.32 | 6600 |
| 2025-01-14 | -77.88 | $72.96 | 4500 |
| 2025-01-13 | -81.26 | $72.81 | 2619 |
| 2025-01-10 | -96.92 | $72.63 | 10400 |
| 2025-01-08 | -69.34 | $73.90 | 9900 |
| 2025-01-07 | -75.67 | $73.70 | 9600 |
| 2025-01-06 | -54.57 | $74.53 | 13613 |
| 2025-01-03 | -63.45 | $74.19 | 13333 |
| 2025-01-02 | -90.08 | $73.17 | 25800 |
| 2024-12-31 | -96.19 | $73.34 | 17220 |
| 2024-12-30 | -82.99 | $73.79 | 27900 |
| 2024-12-27 | -64.18 | $74.47 | 10037 |
| 2024-12-26 | -37.01 | $75.38 | 8625 |
| 2024-12-24 | -38.51 | $75.33 | 4512 |
| 2024-12-23 | -61.79 | $74.55 | 5727 |
| 2024-12-20 | -71.04 | $74.24 | 32500 |
| 2024-12-19 | -99.68 | $73.52 | 3123 |
| 2024-12-18 | -96.28 | $73.51 | 12000 |
| 2024-12-17 | -20.71 | $75.92 | 17800 |
| 2024-12-16 | -10.36 | $76.27 | 4900 |
| 2024-12-13 | -15.25 | $75.92 | 4400 |
| 2024-12-12 | -14.81 | $75.94 | 13013 |
| 2024-12-11 | -6.10 | $76.34 | 5421 |
| 2024-12-10 | -20.70 | $75.67 | 79836 |
| 2024-12-09 | -13.07 | $76.02 | 9700 |
| 2024-12-06 | -2.61 | $76.50 | 39400 |
| 2024-12-05 | -6.24 | $76.24 | 4723 |
| 2024-12-04 | -0.22 | $76.50 | 96939 |
| 2024-12-03 | -1.41 | $75.88 | 3900 |
| 2024-12-02 | -0.61 | $75.91 | 14541 |
| 2024-11-29 | -0.21 | $75.77 | 1400 |
| 2024-11-27 | -6.91 | $75.33 | 27645 |
| 2024-11-26 | 0.00 | $75.65 | 4900 |
| 2024-11-25 | -5.29 | $75.32 | 7500 |
| 2024-11-22 | -6.10 | $75.02 | 6541 |
| 2024-11-21 | -11.27 | $74.80 | 100000 |
| 2024-11-20 | -31.46 | $73.94 | 7225 |
| 2024-11-19 | -32.16 | $73.91 | 10706 |
| 2024-11-18 | -31.22 | $73.95 | 300200 |
| 2024-11-15 | -64.08 | $72.55 | 11700 |
| 2024-11-14 | -21.60 | $74.36 | 18800 |
| 2024-11-13 | -11.74 | $74.78 | 4500 |
| 2024-11-12 | -11.03 | $74.81 | 3808 |
| 2024-11-11 | -4.69 | $75.08 | 2437 |
| 2024-11-08 | -4.40 | $74.93 | 5600 |
| 2024-11-07 | -1.88 | $74.67 | 16100 |
| 2024-11-06 | -4.08 | $74.08 | 5600 |
| 2024-11-05 | -50.25 | $72.01 | 36126 |
| 2024-11-04 | -90.00 | $71.12 | 10800 |
| 2024-11-01 | -66.00 | $71.36 | 10500 |
| 2024-10-31 | -78.80 | $71.04 | 4109 |
| 2024-10-30 | -23.74 | $72.40 | 54200 |
| 2024-10-29 | -16.34 | $72.59 | 7700 |
| 2024-10-28 | -21.01 | $72.47 | 1419 |
| 2024-10-25 | -30.35 | $72.23 | 4711 |
| 2024-10-24 | -29.18 | $72.26 | 3000 |
| 2024-10-23 | -37.35 | $72.05 | 12209 |
| 2024-10-22 | -15.95 | $72.60 | 8300 |
| 2024-10-21 | -10.12 | $72.75 | 1700 |
| 2024-10-18 | -0.39 | $73.00 | 3000 |
| 2024-10-17 | -10.89 | $72.73 | 2900 |
| 2024-10-16 | -12.06 | $72.70 | 2905 |
| 2024-10-15 | -23.65 | $72.31 | 76526 |
| 2024-10-14 | -1.05 | $72.89 | 4900 |
| 2024-10-11 | 0.00 | $72.26 | 11800 |
| 2024-10-10 | -7.80 | $71.76 | 5900 |
| 2024-10-09 | -1.79 | $71.87 | 7918 |
| 2024-10-08 | -7.92 | $71.37 | 10200 |
| 2024-10-07 | -25.57 | $70.59 | 5600 |
| 2024-10-04 | -10.63 | $71.25 | 4210 |
| 2024-10-03 | -24.72 | $70.60 | 5005 |
| 2024-10-02 | -18.98 | $70.86 | 3100 |
| 2024-10-01 | -19.21 | $70.85 | 35420 |
| 2024-09-30 | -0.22 | $71.64 | 3300 |
| 2024-09-27 | -6.50 | $71.36 | 4600 |
| 2024-09-26 | -0.23 | $71.56 | 4000 |
| 2024-09-25 | -8.84 | $71.11 | 3849 |
| 2024-09-24 | -5.58 | $71.25 | 4611 |
| 2024-09-23 | -9.30 | $71.09 | 9914 |
| 2024-09-20 | -9.07 | $71.10 | 2300 |
| 2024-09-19 | -4.19 | $71.31 | 7400 |
| 2024-09-18 | -17.82 | $70.05 | 2221 |
| 2024-09-17 | -11.95 | $70.21 | 3800 |
| 2024-09-16 | -2.26 | $70.22 | 6500 |
| 2024-09-13 | -5.48 | $70.12 | 12900 |
| 2024-09-12 | -22.58 | $69.59 | 11346 |
| 2024-09-11 | -36.77 | $69.15 | 7720 |
| 2024-09-10 | -58.11 | $68.32 | 6046 |
| 2024-09-09 | -56.43 | $67.92 | 4400 |
| 2024-09-06 | -70.78 | $67.19 | 8300 |
| 2024-09-05 | -38.73 | $68.28 | 87138 |
| 2024-09-04 | -29.22 | $68.56 | 6200 |
| 2024-09-03 | -28.38 | $68.61 | 23931 |
| 2024-08-30 | -0.95 | $70.22 | 5226 |
| 2024-08-29 | -10.88 | $69.49 | 18600 |
| 2024-08-28 | -10.07 | $69.55 | 28529 |
| 2024-08-27 | -4.90 | $69.93 | 5400 |
| 2024-08-26 | -6.80 | $69.79 | 60200 |
| 2024-08-23 | -0.14 | $70.11 | 19600 |
| 2024-08-22 | -13.45 | $69.12 | 12115 |
| 2024-08-21 | 0.00 | $69.84 | 2602 |
| 2024-08-20 | -1.64 | $69.52 | 3503 |
| 2024-08-19 | -0.90 | $69.53 | 5627 |
| 2024-08-16 | -10.38 | $68.90 | 38700 |
| 2024-08-15 | -13.83 | $68.67 | 51843 |
| 2024-08-14 | -29.32 | $67.64 | 7712 |
| 2024-08-13 | -36.73 | $67.35 | 10100 |
| 2024-08-12 | -59.18 | $66.14 | 22228 |
| 2024-08-09 | -58.55 | $66.19 | 12400 |
| 2024-08-08 | -62.37 | $65.89 | 2600 |
| 2024-08-07 | -81.76 | $64.37 | 8920 |
| 2024-08-06 | -73.98 | $64.98 | 157000 |
| 2024-08-05 | -83.55 | $64.23 | 15600 |
| 2024-08-02 | -93.90 | $66.16 | 11401 |
| 2024-08-01 | -90.06 | $67.61 | 12700 |
| 2024-07-31 | -57.31 | $68.82 | 3200 |
| 2024-07-30 | -85.96 | $67.84 | 79830 |
| 2024-07-29 | -72.51 | $68.30 | 2500 |
| 2024-07-26 | -82.16 | $67.97 | 1500 |
| 2024-07-25 | -99.12 | $67.39 | 12834 |
| 2024-07-24 | -100.00 | $67.57 | 10600 |
| 2024-07-23 | -49.67 | $69.27 | 9949 |
| 2024-07-22 | -45.39 | $69.40 | 8400 |
| 2024-07-19 | -74.01 | $68.53 | 18538 |
| 2024-07-18 | -56.25 | $69.07 | 88529 |
| 2024-07-17 | -34.87 | $69.72 | 4200 |
| 2024-07-16 | 0.00 | $70.78 | 3400 |
| 2024-07-15 | -7.10 | $70.12 | 4630 |
| 2024-07-12 | -12.34 | $69.94 | 1400 |
| 2024-07-11 | -22.92 | $69.46 | 7001 |
| 2024-07-10 | 0.00 | $69.87 | 54200 |
| 2024-07-09 | -6.06 | $69.17 | 9515 |
| 2024-07-08 | -2.47 | $69.14 | 1218 |
| 2024-07-05 | 0.00 | $69.03 | 2700 |
| 2024-07-03 | -1.15 | $68.72 | 6027 |
| 2024-07-02 | -7.32 | $68.41 | 2405 |
| 2024-07-01 | -19.88 | $67.98 | 9700 |
| 2024-06-28 | -20.10 | $67.86 | 2500 |
| 2024-06-27 | -16.75 | $67.99 | 12700 |
| 2024-06-26 | -18.56 | $67.92 | 10603 |
| 2024-06-25 | -22.16 | $67.78 | 8200 |
| 2024-06-24 | -22.94 | $67.75 | 1620 |
| 2024-06-21 | -14.69 | $68.07 | 3542 |
| 2024-06-20 | -13.14 | $68.13 | 4900 |
| 2024-06-18 | 0.00 | $68.38 | 75000 |
| 2024-06-17 | -4.78 | $68.15 | 5100 |
| 2024-06-14 | -5.00 | $67.61 | 5644 |
| 2024-06-13 | -4.67 | $67.62 | 56100 |
| 2024-06-12 | -10.00 | $67.46 | 3636 |
| 2024-06-11 | 0.00 | $66.75 | 3000 |
| 2024-06-10 | -4.64 | $66.61 | 5345 |
| 2024-06-07 | -14.95 | $66.41 | 8705 |
| 2024-06-06 | -9.64 | $66.50 | 7800 |
| 2024-06-05 | 0.00 | $66.59 | 2618 |
| 2024-06-04 | -40.72 | $65.78 | 2600 |
| 2024-06-03 | -36.84 | $65.73 | 10300 |
| 2024-05-31 | -34.32 | $65.64 | 1925 |
| 2024-05-30 | -31.45 | $65.29 | 2126 |
| 2024-05-29 | -21.62 | $65.69 | 6810 |
| 2024-05-28 | -10.57 | $66.14 | 5300 |
| 2024-05-24 | -7.18 | $66.25 | 2205 |
| 2024-05-23 | -18.32 | $65.80 | 6500 |
| 2024-05-22 | -4.15 | $66.36 | 24000 |
| 2024-05-21 | -0.69 | $66.51 | 1649 |
| 2024-05-20 | -5.07 | $66.32 | 9400 |
| 2024-05-17 | -8.07 | $66.16 | 9514 |
| 2024-05-16 | -6.34 | $66.22 | 57735 |
| 2024-05-15 | 0.00 | $66.35 | 2800 |
| 2024-05-14 | -0.74 | $65.54 | 6500 |
| 2024-05-13 | -5.96 | $65.12 | 2700 |
| 2024-05-10 | -5.18 | $65.15 | 6700 |
| 2024-05-09 | -0.56 | $65.03 | 23900 |
| 2024-05-08 | -4.72 | $64.72 | 52935 |
| 2024-05-07 | -4.42 | $64.73 | 14200 |
| 2024-05-06 | -12.04 | $64.63 | 33300 |
| 2024-05-03 | -31.37 | $63.94 | 11500 |
| 2024-05-02 | -54.90 | $63.10 | 158700 |
| 2024-05-01 | -71.69 | $62.58 | 27200 |
| 2024-04-30 | -64.42 | $62.86 | 743 |
| 2024-04-29 | -41.04 | $63.76 | 1817 |
| 2024-04-26 | -48.46 | $63.66 | 63800 |
| 2024-04-25 | -68.17 | $62.83 | 7300 |
| 2024-04-24 | -63.18 | $63.04 | 1301 |
| 2024-04-23 | -66.03 | $62.92 | 3604 |
| 2024-04-22 | -84.32 | $62.15 | 4900 |
| 2024-04-19 | -96.44 | $61.64 | 4140 |
| 2024-04-18 | -98.88 | $62.16 | 2912 |
| 2024-04-17 | -98.50 | $62.41 | 54900 |
| 2024-04-16 | -97.64 | $62.80 | 5000 |
| 2024-04-15 | -98.59 | $62.90 | 2400 |
| 2024-04-12 | -94.12 | $63.62 | 4131 |
| 2024-04-11 | -53.30 | $64.65 | 2400 |
| 2024-04-10 | -79.19 | $64.14 | 17100 |
| 2024-04-09 | -49.75 | $64.72 | 3200 |
| 2024-04-08 | -49.75 | $64.72 | 2832 |
| 2024-04-05 | -52.28 | $64.67 | 10900 |
| 2024-04-04 | -82.23 | $64.08 | 5611 |
| 2024-04-03 | -44.67 | $64.82 | 35400 |
| 2024-04-02 | -37.96 | $64.77 | 11400 |
| 2024-04-01 | -12.65 | $65.39 | 21016 |
| 2024-03-28 | -1.24 | $65.63 | 113239 |
| 2024-03-27 | -4.29 | $65.48 | 4435 |
| 2024-03-26 | -26.18 | $64.97 | 4622 |
| 2024-03-25 | -22.75 | $65.05 | 7200 |
| 2024-03-22 | -13.30 | $65.27 | 3635 |
| 2024-03-21 | -8.15 | $65.39 | 1000 |
| 2024-03-20 | 0.00 | $65.01 | 6200 |
| 2024-03-19 | -6.85 | $64.70 | 13331 |
| 2024-03-18 | -25.23 | $64.11 | 15200 |
| 2024-03-15 | -32.71 | $63.87 | 16409 |
| 2024-03-14 | -20.25 | $64.27 | 6620 |
| 2024-03-13 | -12.46 | $64.52 | 26300 |
| 2024-03-12 | -7.31 | $64.67 | 8931 |
| 2024-03-11 | -27.49 | $63.98 | 7726 |
| 2024-03-08 | -24.85 | $64.07 | 16423 |
| 2024-03-07 | -2.61 | $64.49 | 45400 |
| 2024-03-06 | -18.34 | $63.86 | 2413 |
| 2024-03-05 | -30.45 | $63.51 | 8907 |
| 2024-03-04 | -5.39 | $64.23 | 19200 |
| 2024-03-01 | -0.32 | $64.26 | 32030 |
| 2024-02-29 | 0.00 | $63.80 | 40626 |
| 2024-02-28 | -12.62 | $63.35 | 23400 |
| 2024-02-27 | -6.80 | $63.53 | 12931 |
| 2024-02-26 | -11.33 | $63.39 | 1821 |
| 2024-02-23 | -5.18 | $63.58 | 3523 |
| 2024-02-22 | 0.00 | $63.48 | 800 |
| 2024-02-21 | -37.50 | $62.15 | 5826 |
| 2024-02-20 | -40.00 | $62.09 | 10200 |
| 2024-02-16 | -19.17 | $62.59 | 6800 |
| 2024-02-15 | -2.01 | $62.88 | 2427 |
| 2024-02-14 | -11.70 | $62.54 | 2703 |
| 2024-02-13 | -27.92 | $61.84 | 5400 |
| 2024-02-12 | -3.30 | $62.81 | 1341 |
| 2024-02-09 | 0.00 | $62.85 | 4641 |
| 2024-02-08 | 0.00 | $62.38 | 1418 |
| 2024-02-07 | -2.99 | $62.25 | 2200 |
| 2024-02-06 | -7.38 | $61.76 | 2806 |
| 2024-02-05 | -9.29 | $61.69 | 5335 |
| 2024-02-02 | -3.10 | $61.87 | 6028 |
| 2024-02-01 | -13.25 | $61.31 | 4437 |
| 2024-01-31 | -33.13 | $60.65 | 4519 |
| 2024-01-30 | -3.01 | $61.65 | 5400 |
| 2024-01-29 | -0.61 | $61.68 | 3224 |
| 2024-01-26 | -6.53 | $61.15 | 2115 |
| 2024-01-25 | -5.50 | $61.18 | 8700 |
| 2024-01-24 | -13.75 | $60.94 | 1900 |
| 2024-01-23 | -0.39 | $60.98 | 12100 |
| 2024-01-22 | -1.64 | $60.83 | 1422 |
| 2024-01-19 | 0.00 | $60.56 | 4942 |
| 2024-01-18 | -13.84 | $59.80 | 1000 |
| 2024-01-17 | -46.54 | $59.28 | 2415 |
| 2024-01-16 | -27.04 | $59.59 | 8936 |
| 2024-01-12 | -19.50 | $59.71 | 2646 |
| 2024-01-11 | -14.74 | $59.74 | 1300 |
| 2024-01-10 | -12.39 | $59.73 | 4100 |
| 2024-01-09 | -24.39 | $59.42 | 2100 |
| 2024-01-08 | -19.15 | $59.48 | 2700 |
| 2024-01-05 | -50.17 | $58.56 | 3400 |
| 2024-01-04 | -48.29 | $58.47 | 4636 |
| 2024-01-03 | -43.93 | $58.61 | 29941 |
| 2024-01-02 | -23.05 | $59.28 | 7500 |
| 2023-12-29 | -9.85 | $59.70 | 4535 |
| 2023-12-28 | -2.85 | $59.92 | 4326 |
| 2023-12-27 | 0.00 | $59.86 | 25748 |
| 2023-12-26 | -1.75 | $59.75 | 7419 |
| 2023-12-22 | -5.44 | $59.51 | 3800 |
| 2023-12-21 | -8.23 | $59.39 | 7200 |
| 2023-12-20 | -26.22 | $58.80 | 9700 |
| 2023-12-19 | 0.00 | $59.61 | 824 |
| 2023-12-18 | -3.44 | $59.29 | 137 |
| 2023-12-15 | -2.92 | $59.30 | 4300 |
| 2023-12-14 | -1.71 | $59.34 | 8600 |
| 2023-12-13 | 0.00 | $58.95 | 4700 |
| 2023-12-12 | 0.00 | $58.08 | 1241 |
| 2023-12-11 | 0.00 | $57.83 | 2014 |
| 2023-12-08 | -0.99 | $57.55 | 2700 |
| 2023-12-07 | -2.45 | $57.32 | 1409 |
| 2023-12-06 | -16.35 | $56.81 | 2600 |
| 2023-12-05 | -9.04 | $56.96 | 1800 |
| 2023-12-04 | -6.50 | $57.05 | 13415 |
| 2023-12-01 | 0.00 | $57.28 | 5800 |
| 2023-11-30 | -2.63 | $56.84 | 9100 |
| 2023-11-29 | -6.32 | $56.62 | 5600 |
| 2023-11-28 | -1.50 | $56.51 | 3000 |
| 2023-11-27 | -1.58 | $56.50 | 7611 |
| 2023-11-24 | 0.00 | $56.59 | 2922 |
| 2023-11-22 | 0.00 | $56.56 | 145 |
| 2023-11-21 | -3.05 | $56.29 | 3808 |
| 2023-11-20 | -1.19 | $56.40 | 300 |
| 2023-11-17 | -0.18 | $56.01 | 1601 |
| 2023-11-16 | -2.39 | $55.89 | 200 |
| 2023-11-15 | -2.20 | $55.90 | 1500 |
| 2023-11-14 | -2.08 | $55.74 | 1300 |
| 2023-11-13 | -1.97 | $54.55 | 1800 |
| 2023-11-10 | 0.00 | $54.60 | 2301 |
| 2023-11-09 | -17.23 | $53.74 | 5145 |
| 2023-11-08 | -2.14 | $54.23 | 6700 |
| 2023-11-07 | -3.76 | $54.15 | 1400 |
| 2023-11-06 | -9.54 | $53.89 | 900 |
| 2023-11-03 | -10.90 | $53.84 | 2000 |
| 2023-11-02 | -28.61 | $53.19 | 6116 |
| 2023-11-01 | -55.59 | $52.20 | 3640 |
| 2023-10-31 | -70.84 | $51.64 | 800 |
| 2023-10-30 | -79.84 | $51.31 | 13709 |
| 2023-10-27 | -97.82 | $50.65 | 5400 |
| 2023-10-26 | -97.90 | $50.97 | 3125 |
| 2023-10-25 | -100.00 | $51.50 | 2509 |
| 2023-10-24 | -82.40 | $52.32 | 9700 |
| 2023-10-23 | -100.00 | $51.91 | 943 |
| 2023-10-20 | -100.00 | $52.01 | 2409 |
| 2023-10-19 | -74.51 | $52.72 | 318 |
| 2023-10-18 | -51.96 | $53.18 | 200 |
| 2023-10-17 | -38.31 | $54.02 | 1900 |
| 2023-10-16 | -39.32 | $53.99 | 2400 |
| 2023-10-13 | -61.36 | $53.34 | 4000 |
| 2023-10-12 | -54.97 | $53.74 | 3213 |
| 2023-10-11 | -48.03 | $54.18 | 400 |
| 2023-10-10 | -53.81 | $53.96 | 5200 |
| 2023-10-09 | -62.99 | $53.61 | 2700 |
| 2023-10-06 | -68.24 | $53.41 | 10900 |
| 2023-10-05 | -85.30 | $52.76 | 800 |
| 2023-10-04 | -82.15 | $52.88 | 5100 |
| 2023-10-03 | -98.16 | $52.27 | 5000 |
| 2023-10-02 | -88.98 | $53.07 | 8222 |
| 2023-09-29 | -86.85 | $53.21 | 2733 |
| 2023-09-28 | -84.86 | $53.29 | 5200 |
| 2023-09-27 | -96.53 | $52.82 | 2433 |
| 2023-09-26 | -100.00 | $52.82 | 2500 |
| 2023-09-25 | -89.71 | $53.66 | 14900 |
| 2023-09-22 | -98.79 | $53.44 | 6230 |
| 2023-09-21 | -100.00 | $53.58 | 800 |
| 2023-09-20 | -93.67 | $54.49 | 1400 |
| 2023-09-19 | -71.31 | $55.02 | 3937 |
| 2023-09-18 | -67.51 | $55.11 | 10000 |
| 2023-09-15 | -58.06 | $55.27 | 9405 |
| 2023-09-14 | -30.65 | $55.95 | 3437 |
| 2023-09-13 | -47.98 | $55.52 | 42600 |
| 2023-09-12 | -48.39 | $55.51 | 2729 |
| 2023-09-11 | -33.47 | $55.88 | 10500 |
| 2023-09-08 | -50.40 | $55.46 | 3131 |
| 2023-09-07 | -51.61 | $55.43 | 944 |
| 2023-09-06 | -42.74 | $55.65 | 6400 |
| 2023-09-05 | -27.82 | $56.02 | 14100 |
| 2023-09-01 | -14.52 | $56.35 | 3338 |
| 2023-08-31 | -15.92 | $56.29 | 8647 |
| 2023-08-30 | -6.05 | $56.25 | 6736 |
| 2023-08-29 | -25.82 | $56.04 | 3527 |
| 2023-08-28 | -68.81 | $55.15 | 2600 |
| 2023-08-25 | -82.84 | $54.81 | 5515 |
| 2023-08-24 | -93.20 | $54.46 | 6341 |
| 2023-08-23 | -71.60 | $55.19 | 4345 |
| 2023-08-22 | -90.53 | $54.55 | 5200 |
| 2023-08-21 | -86.09 | $54.70 | 33312 |
| 2023-08-18 | -99.11 | $54.26 | 304 |
| 2023-08-17 | -98.49 | $54.35 | 31700 |
| 2023-08-16 | -100.00 | $54.81 | 900 |
| 2023-08-15 | -97.17 | $55.21 | 500 |
| 2023-08-14 | -84.93 | $55.75 | 2100 |
| 2023-08-11 | -100.00 | $55.42 | 6200 |
| 2023-08-10 | -99.52 | $55.55 | 7500 |
| 2023-08-09 | -100.00 | $55.54 | 3034 |
| 2023-08-08 | -83.16 | $55.98 | 1645 |
| 2023-08-07 | -56.61 | $56.24 | 16219 |
| 2023-08-04 | -66.30 | $55.78 | 10300 |
| 2023-08-03 | -53.26 | $56.14 | 9100 |
| 2023-08-02 | -46.45 | $56.30 | 7800 |
| 2023-08-01 | -17.73 | $57.11 | 5606 |
| 2023-07-31 | -12.06 | $57.27 | 20007 |
| 2023-07-28 | -9.92 | $57.15 | 42106 |
| 2023-07-27 | -32.36 | $56.52 | 8518 |
| 2023-07-26 | -11.90 | $57.00 | 9204 |
| 2023-07-25 | -9.79 | $57.03 | 8711 |
| 2023-07-24 | -14.08 | $56.87 | 1604 |
| 2023-07-21 | -17.60 | $56.75 | 3033 |
| 2023-07-20 | -18.77 | $56.71 | 6742 |
| 2023-07-19 | -3.23 | $57.24 | 6500 |
| 2023-07-18 | -2.78 | $57.09 | 2200 |
| 2023-07-17 | -0.37 | $56.61 | 7900 |
| 2023-07-14 | -6.32 | $56.31 | 9146 |
| 2023-07-13 | 0.00 | $56.42 | 10844 |
| 2023-07-12 | -9.18 | $55.82 | 24600 |
| 2023-07-11 | -25.84 | $55.43 | 12000 |
| 2023-07-10 | -39.34 | $55.01 | 301700 |
| 2023-07-07 | -40.43 | $54.85 | 6006 |
| 2023-07-06 | -36.33 | $54.96 | 12921 |
| 2023-07-05 | -20.14 | $55.41 | 59600 |
| 2023-07-03 | -7.72 | $55.58 | 215 |
| 2023-06-30 | -10.04 | $55.52 | 12118 |
| 2023-06-29 | -27.12 | $54.82 | 7136 |
| 2023-06-28 | -30.08 | $54.61 | 41500 |
| 2023-06-27 | -30.59 | $54.59 | 4612 |
| 2023-06-26 | -47.04 | $53.95 | 29541 |
| 2023-06-23 | -38.52 | $54.17 | 8400 |
| 2023-06-22 | -25.16 | $54.58 | 5800 |
| 2023-06-21 | -29.98 | $54.35 | 621 |
| 2023-06-20 | -20.96 | $54.78 | 2200 |
| 2023-06-16 | -13.42 | $55.14 | 13200 |
| 2023-06-15 | 0.00 | $55.34 | 900 |
| 2023-06-14 | -4.26 | $54.61 | 5448 |
| 2023-06-13 | -5.32 | $54.57 | 8700 |
| 2023-06-12 | -8.53 | $54.12 | 7800 |
| 2023-06-09 | -17.09 | $53.56 | 4300 |
| 2023-06-08 | -18.35 | $53.52 | 10027 |
| 2023-06-07 | -27.91 | $53.19 | 220044 |
| 2023-06-06 | -3.32 | $53.46 | 14900 |
| 2023-06-05 | -11.07 | $53.25 | 10525 |
| 2023-06-02 | -2.33 | $53.36 | 800 |
| 2023-06-01 | -10.85 | $52.53 | 204200 |
| 2023-05-31 | -21.05 | $52.03 | 62947 |
| 2023-05-30 | -7.89 | $52.33 | 4800 |
| 2023-05-26 | 0.00 | $52.36 | 532 |
| 2023-05-25 | -35.38 | $51.60 | 200 |
| 2023-05-24 | -58.49 | $51.11 | 23200 |
| 2023-05-23 | -36.57 | $51.56 | 10648 |
| 2023-05-22 | -6.94 | $52.20 | 5442 |
| 2023-05-19 | -10.65 | $52.12 | 1210 |
| 2023-05-18 | 0.00 | $52.24 | 7500 |
| 2023-05-17 | -5.70 | $51.68 | 8623 |
| 2023-05-16 | -45.45 | $51.03 | 15244 |
| 2023-05-15 | -26.62 | $51.32 | 2640 |
| 2023-05-12 | -38.31 | $51.14 | 6104 |
| 2023-05-11 | -32.47 | $51.23 | 8604 |
| 2023-05-10 | -29.22 | $51.28 | 22600 |
| 2023-05-09 | -46.10 | $51.02 | 523 |
| 2023-05-08 | -29.87 | $51.27 | 100 |
| 2023-05-05 | -33.12 | $51.22 | 400 |
| 2023-05-04 | -95.45 | $50.26 | 4200 |
| 2023-05-03 | -68.18 | $50.68 | 5900 |
| 2023-05-02 | -49.35 | $50.97 | 14436 |
| 2023-05-01 | -13.64 | $51.52 | 6531 |
| 2023-04-28 | 0.00 | $51.47 | 4200 |
| 2023-04-27 | -29.84 | $51.06 | 4410 |
| 2023-04-26 | -87.94 | $50.19 | 100 |
| 2023-04-25 | -51.40 | $50.33 | 8900 |
| 2023-04-24 | -11.22 | $51.19 | 331 |
| 2023-04-21 | -7.46 | $51.23 | 1241 |
| 2023-04-20 | -11.19 | $51.13 | 1200 |
| 2023-04-19 | 0.00 | $51.43 | 100 |
| 2023-04-18 | 0.00 | $51.42 | 3313 |
| 2023-04-17 | 0.00 | $51.34 | 703 |
| 2023-04-14 | -5.02 | $51.13 | 500 |
| 2023-04-13 | -1.93 | $51.21 | 100 |
| 2023-04-12 | -23.73 | $50.51 | 300 |
| 2023-04-11 | -12.99 | $50.78 | 24800 |
| 2023-04-10 | -13.12 | $50.73 | 119 |
| 2023-04-06 | -14.87 | $50.67 | 100 |
| 2023-04-05 | -19.83 | $50.50 | 8531 |
| 2023-04-04 | -11.37 | $50.79 | 555600 |
| 2023-04-03 | 0.00 | $51.17 | 1838 |
| 2023-03-31 | 0.00 | $51.14 | 1100 |
| 2023-03-30 | -8.71 | $50.37 | 1917 |
| 2023-03-29 | -18.47 | $50.09 | 50900 |
| 2023-03-28 | -44.25 | $49.35 | 2200 |
| 2023-03-27 | -40.07 | $49.47 | 1222 |
| 2023-03-24 | -45.64 | $49.31 | 500100 |
| 2023-03-23 | -49.13 | $49.21 | 805 |
| 2023-03-22 | -52.96 | $49.10 | 1300 |
| 2023-03-21 | -28.22 | $49.81 | 1309 |
| 2023-03-20 | -52.96 | $49.10 | 515 |
| 2023-03-17 | -70.62 | $48.74 | 150015 |
| 2023-03-16 | -60.77 | $49.28 | 400100 |
| 2023-03-15 | -87.23 | $48.28 | 700 |
| 2023-03-14 | -77.83 | $48.67 | 3040 |
| 2023-03-13 | -100.00 | $47.75 | 600 |
| 2023-03-10 | -100.00 | $48.01 | 5947 |
| 2023-03-09 | -100.00 | $48.93 | 7400 |
| 2023-03-08 | -79.76 | $49.89 | 307900 |
| 2023-03-07 | -83.90 | $49.81 | 3900 |
| 2023-03-06 | -55.43 | $50.57 | 720 |
| 2023-03-03 | -53.56 | $50.62 | 1600 |
| 2023-03-02 | -85.62 | $49.80 | 5500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.24
2026-07-23
Close Price
$92.61
Vol: 48600Average Directional Index - Detailed Analysis
Minimum
4.34
Average
22.98
Maximum
55.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.24 | $92.61 | 48600 |
| 2026-07-22 | 11.76 | $93.74 | 14339 |
| 2026-07-21 | 11.85 | $93.79 | 19324 |
| 2026-07-20 | 11.94 | $92.92 | 16221 |
| 2026-07-17 | 12.02 | $93.23 | 375430 |
| 2026-07-16 | 11.99 | $94.03 | 13633 |
| 2026-07-15 | 12.28 | $94.44 | 11000 |
| 2026-07-14 | 12.76 | $94.27 | 8040 |
| 2026-07-13 | 13.00 | $93.91 | 12000 |
| 2026-07-10 | 13.25 | $94.66 | 9140 |
| 2026-07-09 | 13.72 | $94.38 | 12400 |
| 2026-07-08 | 14.15 | $93.61 | 10608 |
| 2026-07-07 | 14.08 | $93.83 | 8419 |
| 2026-07-06 | 14.34 | $94.51 | 7400 |
| 2026-07-02 | 14.92 | $93.91 | 13012 |
| 2026-07-01 | 15.43 | $94.02 | 61400 |
| 2026-06-30 | 16.12 | $94.47 | 10300 |
| 2026-06-29 | 16.91 | $93.71 | 18546 |
| 2026-06-26 | 17.49 | $92.68 | 24849 |
| 2026-06-25 | 17.72 | $92.92 | 34700 |
| 2026-06-24 | 18.09 | $92.56 | 6312 |
| 2026-06-23 | 18.33 | $92.65 | 17100 |
| 2026-06-22 | 18.64 | $93.98 | 24610 |
| 2026-06-18 | 19.43 | $94.49 | 46500 |
| 2026-06-17 | 20.44 | $93.23 | 25200 |
| 2026-06-16 | 21.50 | $94.34 | 25342 |
| 2026-06-15 | 22.07 | $94.92 | 16101 |
| 2026-06-12 | 22.46 | $93.28 | 13434 |
| 2026-06-11 | 23.51 | $92.79 | 35638 |
| 2026-06-10 | 24.58 | $91.11 | 18734 |
| 2026-06-09 | 25.49 | $92.48 | 16300 |
| 2026-06-08 | 26.44 | $92.62 | 98639 |
| 2026-06-05 | 27.35 | $92.50 | 11900 |
| 2026-06-04 | 28.31 | $94.86 | 20120 |
| 2026-06-03 | 28.13 | $94.45 | 9818 |
| 2026-06-02 | 27.86 | $95.14 | 9325 |
| 2026-06-01 | 27.24 | $94.84 | 19700 |
| 2026-05-29 | 26.62 | $94.39 | 7237 |
| 2026-05-28 | 26.11 | $94.10 | 12524 |
| 2026-05-27 | 25.74 | $93.54 | 20500 |
| 2026-05-26 | 25.47 | $93.56 | 10700 |
| 2026-05-22 | 25.19 | $92.68 | 20239 |
| 2026-05-21 | 25.11 | $92.32 | 17400 |
| 2026-05-20 | 25.25 | $91.99 | 6300 |
| 2026-05-19 | 25.55 | $90.76 | 14000 |
| 2026-05-18 | 26.10 | $91.41 | 14335 |
| 2026-05-15 | 26.53 | $91.59 | 8700 |
| 2026-05-14 | 26.66 | $92.74 | 43030 |
| 2026-05-13 | 26.27 | $91.88 | 48347 |
| 2026-05-12 | 26.11 | $91.65 | 187010 |
| 2026-05-11 | 26.12 | $91.81 | 25322 |
| 2026-05-08 | 25.56 | $91.82 | 41436 |
| 2026-05-07 | 25.03 | $91.22 | 24000 |
| 2026-05-06 | 24.49 | $91.76 | 168000 |
| 2026-05-05 | 23.94 | $90.21 | 13900 |
| 2026-05-04 | 23.79 | $89.20 | 8400 |
| 2026-05-01 | 23.85 | $89.66 | 16236 |
| 2026-04-30 | 23.50 | $89.43 | 9021 |
| 2026-04-29 | 23.40 | $88.28 | 24300 |
| 2026-04-28 | 23.76 | $88.24 | 17540 |
| 2026-04-27 | 24.03 | $88.81 | 24438 |
| 2026-04-24 | 24.05 | $88.78 | 18500 |
| 2026-04-23 | 24.10 | $88.11 | 24236 |
| 2026-04-22 | 24.28 | $88.33 | 13700 |
| 2026-04-21 | 24.32 | $87.53 | 8600 |
| 2026-04-20 | 24.36 | $88.01 | 26900 |
| 2026-04-17 | 24.23 | $88.04 | 16000 |
| 2026-04-16 | 24.10 | $86.79 | 22100 |
| 2026-04-15 | 24.37 | $86.59 | 15229 |
| 2026-04-14 | 24.78 | $86.04 | 11644 |
| 2026-04-13 | 25.36 | $85.10 | 19000 |
| 2026-04-10 | 26.33 | $84.11 | 11722 |
| 2026-04-09 | 27.56 | $84.33 | 37209 |
| 2026-04-08 | 28.91 | $83.71 | 7400 |
| 2026-04-07 | 30.32 | $81.30 | 9107 |
| 2026-04-06 | 30.72 | $81.24 | 7100 |
| 2026-04-02 | 31.10 | $80.89 | 11247 |
| 2026-04-01 | 31.32 | $80.76 | 17135 |
| 2026-03-31 | 31.59 | $80.06 | 32027 |
| 2026-03-30 | 31.31 | $77.70 | 64900 |
| 2026-03-27 | 30.08 | $78.05 | 89500 |
| 2026-03-26 | 28.88 | $79.49 | 36500 |
| 2026-03-25 | 27.95 | $80.76 | 6138 |
| 2026-03-24 | 27.27 | $80.28 | 157322 |
| 2026-03-23 | 26.20 | $80.68 | 19100 |
| 2026-03-20 | 25.24 | $79.85 | 12541 |
| 2026-03-19 | 23.89 | $80.98 | 92200 |
| 2026-03-18 | 22.70 | $81.19 | 15500 |
| 2026-03-17 | 21.63 | $82.30 | 19946 |
| 2026-03-16 | 20.79 | $81.93 | 18541 |
| 2026-03-13 | 19.55 | $81.09 | 18014 |
| 2026-03-12 | 18.20 | $81.56 | 19400 |
| 2026-03-11 | 16.90 | $82.98 | 14512 |
| 2026-03-10 | 15.84 | $83.18 | 15900 |
| 2026-03-09 | 14.85 | $83.34 | 17600 |
| 2026-03-06 | 13.37 | $82.54 | 12339 |
| 2026-03-05 | 12.15 | $84.00 | 57500 |
| 2026-03-04 | 11.16 | $84.43 | 16232 |
| 2026-03-03 | 10.52 | $83.85 | 21400 |
| 2026-03-02 | 9.49 | $84.73 | 17743 |
| 2026-02-27 | 9.10 | $84.81 | 23403 |
| 2026-02-26 | 8.83 | $85.19 | 13803 |
| 2026-02-25 | 8.72 | $85.63 | 15015 |
| 2026-02-24 | 8.98 | $84.97 | 37400 |
| 2026-02-23 | 8.80 | $84.22 | 22200 |
| 2026-02-20 | 8.62 | $85.25 | 12500 |
| 2026-02-19 | 8.75 | $84.63 | 43641 |
| 2026-02-18 | 8.58 | $84.91 | 18838 |
| 2026-02-17 | 8.58 | $84.50 | 17300 |
| 2026-02-13 | 8.27 | $84.35 | 22200 |
| 2026-02-12 | 8.02 | $84.19 | 58428 |
| 2026-02-11 | 7.85 | $85.49 | 12138 |
| 2026-02-10 | 8.22 | $85.58 | 26047 |
| 2026-02-09 | 8.43 | $85.86 | 23444 |
| 2026-02-06 | 8.66 | $85.58 | 17300 |
| 2026-02-05 | 9.10 | $83.78 | 22200 |
| 2026-02-04 | 8.84 | $84.93 | 22800 |
| 2026-02-03 | 8.98 | $85.05 | 27229 |
| 2026-02-02 | 9.13 | $85.86 | 44600 |
| 2026-01-30 | 9.54 | $85.20 | 140316 |
| 2026-01-29 | 9.66 | $85.58 | 14819 |
| 2026-01-28 | 9.79 | $85.86 | 16616 |
| 2026-01-27 | 9.89 | $85.91 | 12430 |
| 2026-01-26 | 10.08 | $85.61 | 25934 |
| 2026-01-23 | 10.38 | $85.10 | 16144 |
| 2026-01-22 | 10.80 | $85.33 | 17247 |
| 2026-01-21 | 11.34 | $85.07 | 30300 |
| 2026-01-20 | 11.74 | $84.01 | 41200 |
| 2026-01-16 | 11.68 | $85.73 | 15043 |
| 2026-01-15 | 11.75 | $85.76 | 22129 |
| 2026-01-14 | 11.79 | $85.44 | 14631 |
| 2026-01-13 | 12.15 | $85.93 | 23034 |
| 2026-01-12 | 11.92 | $86.14 | 14300 |
| 2026-01-09 | 11.67 | $86.05 | 31000 |
| 2026-01-08 | 11.24 | $85.54 | 11800 |
| 2026-01-07 | 11.14 | $85.61 | 14732 |
| 2026-01-06 | 10.79 | $85.89 | 10000 |
| 2026-01-05 | 10.52 | $85.09 | 20900 |
| 2026-01-02 | 10.67 | $84.60 | 20600 |
| 2025-12-31 | 11.22 | $84.24 | 34500 |
| 2025-12-30 | 11.80 | $84.90 | 17312 |
| 2025-12-29 | 11.91 | $85.02 | 123123 |
| 2025-12-26 | 12.03 | $85.26 | 18503 |
| 2025-12-24 | 11.88 | $85.27 | 23300 |
| 2025-12-23 | 11.77 | $84.95 | 29428 |
| 2025-12-22 | 11.90 | $84.94 | 28000 |
| 2025-12-19 | 12.04 | $84.39 | 16700 |
| 2025-12-18 | 12.53 | $83.62 | 13100 |
| 2025-12-17 | 13.11 | $82.96 | 28409 |
| 2025-12-16 | 13.64 | $83.85 | 45800 |
| 2025-12-15 | 14.17 | $84.11 | 21100 |
| 2025-12-12 | 14.32 | $84.35 | 34000 |
| 2025-12-11 | 14.32 | $85.39 | 20100 |
| 2025-12-10 | 13.98 | $85.11 | 13500 |
| 2025-12-09 | 13.67 | $84.46 | 59723 |
| 2025-12-08 | 13.66 | $84.48 | 26208 |
| 2025-12-05 | 13.64 | $84.77 | 21400 |
| 2025-12-04 | 13.39 | $84.65 | 11700 |
| 2025-12-03 | 13.33 | $84.67 | 9519 |
| 2025-12-02 | 13.26 | $84.37 | 12500 |
| 2025-12-01 | 13.29 | $84.12 | 10732 |
| 2025-11-28 | 13.32 | $84.61 | 3900 |
| 2025-11-26 | 13.26 | $84.16 | 26213 |
| 2025-11-25 | 13.28 | $83.69 | 14300 |
| 2025-11-24 | 13.61 | $82.80 | 18636 |
| 2025-11-21 | 14.24 | $81.58 | 15500 |
| 2025-11-20 | 14.54 | $80.63 | 42633 |
| 2025-11-19 | 14.87 | $81.94 | 8447 |
| 2025-11-18 | 14.62 | $81.64 | 16000 |
| 2025-11-17 | 14.11 | $82.14 | 16132 |
| 2025-11-14 | 13.89 | $82.99 | 8141 |
| 2025-11-13 | 13.83 | $83.10 | 8301 |
| 2025-11-12 | 14.16 | $84.62 | 22016 |
| 2025-11-11 | 14.49 | $84.36 | 8441 |
| 2025-11-10 | 15.04 | $84.17 | 19486 |
| 2025-11-07 | 15.72 | $83.04 | 19500 |
| 2025-11-06 | 15.86 | $82.83 | 13824 |
| 2025-11-05 | 16.60 | $83.71 | 7300 |
| 2025-11-04 | 17.18 | $83.36 | 6700 |
| 2025-11-03 | 17.95 | $84.28 | 9800 |
| 2025-10-31 | 18.25 | $84.11 | 18846 |
| 2025-10-30 | 18.76 | $83.87 | 12200 |
| 2025-10-29 | 19.29 | $84.37 | 10400 |
| 2025-10-28 | 19.66 | $84.53 | 15900 |
| 2025-10-27 | 19.91 | $84.40 | 8000 |
| 2025-10-24 | 20.35 | $83.45 | 14400 |
| 2025-10-23 | 21.27 | $82.65 | 10400 |
| 2025-10-22 | 21.95 | $82.16 | 14000 |
| 2025-10-21 | 22.66 | $82.83 | 10300 |
| 2025-10-20 | 23.78 | $82.63 | 15800 |
| 2025-10-17 | 25.01 | $81.76 | 16012 |
| 2025-10-16 | 25.65 | $81.36 | 20240 |
| 2025-10-15 | 26.33 | $81.82 | 22600 |
| 2025-10-14 | 27.25 | $81.59 | 80130 |
| 2025-10-13 | 27.80 | $81.59 | 15900 |
| 2025-10-10 | 28.88 | $80.36 | 23900 |
| 2025-10-09 | 30.01 | $82.53 | 22937 |
| 2025-10-08 | 30.32 | $82.85 | 17300 |
| 2025-10-07 | 30.32 | $82.30 | 26232 |
| 2025-10-06 | 30.32 | $82.68 | 13533 |
| 2025-10-03 | 29.90 | $82.56 | 24930 |
| 2025-10-02 | 29.45 | $82.35 | 63700 |
| 2025-10-01 | 29.24 | $82.24 | 11900 |
| 2025-09-30 | 29.09 | $81.87 | 24138 |
| 2025-09-29 | 29.16 | $81.49 | 22048 |
| 2025-09-26 | 29.34 | $81.30 | 23700 |
| 2025-09-25 | 29.66 | $80.84 | 14329 |
| 2025-09-24 | 30.34 | $81.24 | 17411 |
| 2025-09-23 | 30.51 | $81.69 | 16514 |
| 2025-09-22 | 30.24 | $82.19 | 32110 |
| 2025-09-19 | 29.99 | $82.05 | 32241 |
| 2025-09-18 | 29.59 | $81.71 | 15221 |
| 2025-09-17 | 29.35 | $81.15 | 24213 |
| 2025-09-16 | 29.27 | $81.26 | 22000 |
| 2025-09-15 | 28.92 | $81.40 | 20200 |
| 2025-09-12 | 28.39 | $81.11 | 3122 |
| 2025-09-11 | 27.94 | $81.36 | 8600 |
| 2025-09-10 | 27.42 | $80.65 | 12000 |
| 2025-09-09 | 27.06 | $80.45 | 6100 |
| 2025-09-08 | 26.92 | $80.28 | 9800 |
| 2025-09-05 | 26.84 | $79.98 | 14500 |
| 2025-09-04 | 26.76 | $80.18 | 12300 |
| 2025-09-03 | 26.92 | $79.44 | 14206 |
| 2025-09-02 | 27.45 | $79.07 | 13100 |
| 2025-08-29 | 28.26 | $79.60 | 3947 |
| 2025-08-28 | 28.15 | $80.16 | 11542 |
| 2025-08-27 | 27.75 | $79.92 | 11437 |
| 2025-08-26 | 27.45 | $79.64 | 12031 |
| 2025-08-25 | 27.29 | $79.37 | 11800 |
| 2025-08-22 | 27.04 | $79.70 | 21800 |
| 2025-08-21 | 26.79 | $78.46 | 21000 |
| 2025-08-20 | 27.18 | $78.79 | 33400 |
| 2025-08-19 | 27.59 | $78.97 | 12217 |
| 2025-08-18 | 27.38 | $79.39 | 196808 |
| 2025-08-15 | 26.78 | $79.25 | 288515 |
| 2025-08-14 | 26.16 | $79.51 | 27200 |
| 2025-08-13 | 25.51 | $79.56 | 8704 |
| 2025-08-12 | 24.70 | $79.56 | 11100 |
| 2025-08-11 | 23.84 | $78.23 | 6557 |
| 2025-08-08 | 23.48 | $78.44 | 9900 |
| 2025-08-07 | 23.09 | $78.01 | 21434 |
| 2025-08-06 | 22.73 | $77.98 | 18500 |
| 2025-08-05 | 22.61 | $77.55 | 14100 |
| 2025-08-04 | 22.51 | $77.95 | 16414 |
| 2025-08-01 | 22.45 | $76.83 | 21300 |
| 2025-07-31 | 22.76 | $78.03 | 25240 |
| 2025-07-30 | 21.90 | $78.62 | 52900 |
| 2025-07-29 | 21.38 | $78.76 | 12500 |
| 2025-07-28 | 20.49 | $78.94 | 10400 |
| 2025-07-25 | 19.88 | $79.08 | 15228 |
| 2025-07-24 | 19.27 | $78.71 | 47826 |
| 2025-07-23 | 18.68 | $78.54 | 31925 |
| 2025-07-22 | 18.30 | $78.17 | 20027 |
| 2025-07-21 | 18.09 | $77.78 | 8000 |
| 2025-07-18 | 17.74 | $77.72 | 8600 |
| 2025-07-17 | 17.37 | $77.78 | 14616 |
| 2025-07-16 | 17.18 | $77.25 | 15410 |
| 2025-07-15 | 17.29 | $77.09 | 12500 |
| 2025-07-14 | 17.00 | $77.39 | 10000 |
| 2025-07-11 | 16.74 | $77.24 | 14500 |
| 2025-07-10 | 16.27 | $77.58 | 6523 |
| 2025-07-09 | 15.69 | $77.42 | 6900 |
| 2025-07-08 | 15.23 | $77.00 | 11526 |
| 2025-07-07 | 14.83 | $77.07 | 12035 |
| 2025-07-03 | 14.42 | $77.68 | 8100 |
| 2025-07-02 | 13.53 | $77.03 | 6536 |
| 2025-07-01 | 12.96 | $76.65 | 34020 |
| 2025-06-30 | 12.45 | $76.54 | 11503 |
| 2025-06-27 | 12.05 | $76.11 | 8100 |
| 2025-06-26 | 11.77 | $75.65 | 6711 |
| 2025-06-25 | 11.77 | $75.05 | 17648 |
| 2025-06-24 | 11.97 | $74.48 | 172139 |
| 2025-06-23 | 12.23 | $74.10 | 4210 |
| 2025-06-20 | 12.64 | $73.62 | 11000 |
| 2025-06-18 | 13.24 | $73.74 | 36400 |
| 2025-06-17 | 13.88 | $73.73 | 16400 |
| 2025-06-16 | 14.54 | $74.33 | 3500 |
| 2025-06-13 | 14.85 | $73.56 | 6900 |
| 2025-06-12 | 15.31 | $74.57 | 6513 |
| 2025-06-11 | 15.22 | $74.36 | 8600 |
| 2025-06-10 | 15.14 | $74.63 | 12700 |
| 2025-06-09 | 15.12 | $74.24 | 2505 |
| 2025-06-06 | 15.18 | $74.21 | 6814 |
| 2025-06-05 | 15.28 | $73.42 | 12138 |
| 2025-06-04 | 15.47 | $73.81 | 13600 |
| 2025-06-03 | 15.47 | $73.81 | 18748 |
| 2025-06-02 | 15.55 | $73.25 | 7515 |
| 2025-05-30 | 15.86 | $73.02 | 36329 |
| 2025-05-29 | 16.24 | $73.03 | 12100 |
| 2025-05-28 | 16.42 | $72.80 | 20500 |
| 2025-05-27 | 16.61 | $73.17 | 7700 |
| 2025-05-23 | 16.90 | $71.68 | 18347 |
| 2025-05-22 | 17.64 | $72.18 | 54500 |
| 2025-05-21 | 18.12 | $72.26 | 12900 |
| 2025-05-20 | 18.62 | $73.46 | 26300 |
| 2025-05-19 | 18.63 | $73.82 | 29516 |
| 2025-05-16 | 18.65 | $73.65 | 3531 |
| 2025-05-15 | 18.59 | $73.03 | 64800 |
| 2025-05-14 | 18.70 | $72.80 | 9100 |
| 2025-05-13 | 18.89 | $72.75 | 304341 |
| 2025-05-12 | 19.08 | $72.22 | 11312 |
| 2025-05-09 | 19.49 | $69.87 | 13919 |
| 2025-05-08 | 20.41 | $69.88 | 39500 |
| 2025-05-07 | 21.38 | $69.46 | 12316 |
| 2025-05-06 | 22.06 | $69.16 | 99900 |
| 2025-05-05 | 22.75 | $69.70 | 20000 |
| 2025-05-02 | 23.67 | $70.02 | 10200 |
| 2025-05-01 | 24.69 | $68.98 | 12600 |
| 2025-04-30 | 25.61 | $68.69 | 3500 |
| 2025-04-29 | 26.23 | $68.44 | 7600 |
| 2025-04-28 | 27.11 | $68.06 | 3748 |
| 2025-04-25 | 27.91 | $68.03 | 19400 |
| 2025-04-24 | 28.70 | $67.58 | 28715 |
| 2025-04-23 | 29.39 | $66.23 | 24934 |
| 2025-04-22 | 30.02 | $65.09 | 14200 |
| 2025-04-21 | 29.98 | $63.37 | 7200 |
| 2025-04-17 | 29.53 | $64.94 | 14000 |
| 2025-04-16 | 29.42 | $64.86 | 5940 |
| 2025-04-15 | 29.30 | $66.36 | 21543 |
| 2025-04-14 | 29.59 | $66.44 | 9000 |
| 2025-04-11 | 29.90 | $65.86 | 17100 |
| 2025-04-10 | 29.87 | $64.70 | 6744 |
| 2025-04-09 | 29.64 | $67.09 | 17800 |
| 2025-04-08 | 29.39 | $61.09 | 13000 |
| 2025-04-07 | 28.15 | $62.27 | 35649 |
| 2025-04-04 | 26.51 | $62.46 | 9600 |
| 2025-04-03 | 25.08 | $66.37 | 27436 |
| 2025-04-02 | 24.26 | $69.79 | 20145 |
| 2025-04-01 | 24.22 | $69.17 | 8300 |
| 2025-03-31 | 23.79 | $68.94 | 28300 |
| 2025-03-28 | 23.22 | $68.62 | 7212 |
| 2025-03-27 | 22.93 | $70.04 | 10200 |
| 2025-03-26 | 23.13 | $70.26 | 15000 |
| 2025-03-25 | 23.39 | $71.09 | 11900 |
| 2025-03-24 | 24.03 | $71.08 | 2400 |
| 2025-03-21 | 24.62 | $69.89 | 8000 |
| 2025-03-20 | 24.58 | $69.91 | 10600 |
| 2025-03-19 | 24.76 | $70.12 | 10037 |
| 2025-03-18 | 24.94 | $69.32 | 3803 |
| 2025-03-17 | 24.43 | $70.11 | 15810 |
| 2025-03-14 | 23.93 | $69.58 | 67800 |
| 2025-03-13 | 22.91 | $68.06 | 13700 |
| 2025-03-12 | 21.28 | $69.16 | 14708 |
| 2025-03-11 | 19.81 | $68.83 | 17500 |
| 2025-03-10 | 18.22 | $69.36 | 9924 |
| 2025-03-07 | 16.67 | $71.56 | 10530 |
| 2025-03-06 | 15.37 | $71.10 | 3711 |
| 2025-03-05 | 14.22 | $72.55 | 45836 |
| 2025-03-04 | 13.29 | $71.65 | 14337 |
| 2025-03-03 | 11.91 | $72.44 | 6600 |
| 2025-02-28 | 10.85 | $73.78 | 6600 |
| 2025-02-27 | 9.96 | $72.96 | 7700 |
| 2025-02-26 | 9.14 | $73.84 | 8900 |
| 2025-02-25 | 8.64 | $73.88 | 8900 |
| 2025-02-24 | 7.86 | $74.23 | 5600 |
| 2025-02-21 | 7.45 | $74.65 | 9108 |
| 2025-02-20 | 7.25 | $76.08 | 5500 |
| 2025-02-19 | 7.60 | $76.42 | 6321 |
| 2025-02-18 | 7.77 | $76.24 | 9800 |
| 2025-02-14 | 8.10 | $76.05 | 28400 |
| 2025-02-13 | 8.46 | $76.03 | 8828 |
| 2025-02-12 | 8.87 | $75.22 | 12300 |
| 2025-02-11 | 8.88 | $75.49 | 5200 |
| 2025-02-10 | 9.23 | $75.50 | 12300 |
| 2025-02-07 | 9.59 | $75.12 | 6114 |
| 2025-02-06 | 9.96 | $75.86 | 13500 |
| 2025-02-05 | 10.33 | $75.58 | 11600 |
| 2025-02-04 | 10.85 | $75.30 | 6132 |
| 2025-02-03 | 11.28 | $74.90 | 6500 |
| 2025-01-31 | 11.67 | $75.56 | 12042 |
| 2025-01-30 | 11.72 | $75.87 | 9835 |
| 2025-01-29 | 11.99 | $75.40 | 5800 |
| 2025-01-28 | 12.41 | $75.79 | 28300 |
| 2025-01-27 | 12.85 | $75.10 | 10939 |
| 2025-01-24 | 13.40 | $76.34 | 18325 |
| 2025-01-23 | 13.39 | $76.49 | 6538 |
| 2025-01-22 | 13.48 | $76.20 | 3700 |
| 2025-01-21 | 13.66 | $75.67 | 2400 |
| 2025-01-17 | 14.16 | $74.90 | 4949 |
| 2025-01-16 | 14.83 | $74.21 | 6621 |
| 2025-01-15 | 15.09 | $74.32 | 6600 |
| 2025-01-14 | 15.35 | $72.96 | 4500 |
| 2025-01-13 | 14.90 | $72.81 | 2619 |
| 2025-01-10 | 14.14 | $72.63 | 10400 |
| 2025-01-08 | 13.56 | $73.90 | 9900 |
| 2025-01-07 | 13.38 | $73.70 | 9600 |
| 2025-01-06 | 13.19 | $74.53 | 13613 |
| 2025-01-03 | 13.53 | $74.19 | 13333 |
| 2025-01-02 | 13.26 | $73.17 | 25800 |
| 2024-12-31 | 12.82 | $73.34 | 17220 |
| 2024-12-30 | 12.59 | $73.79 | 27900 |
| 2024-12-27 | 12.34 | $74.47 | 10037 |
| 2024-12-26 | 12.63 | $75.38 | 8625 |
| 2024-12-24 | 13.22 | $75.33 | 4512 |
| 2024-12-23 | 13.91 | $74.55 | 5727 |
| 2024-12-20 | 14.13 | $74.24 | 32500 |
| 2024-12-19 | 14.37 | $73.52 | 3123 |
| 2024-12-18 | 13.94 | $73.51 | 12000 |
| 2024-12-17 | 13.50 | $75.92 | 17800 |
| 2024-12-16 | 13.96 | $76.27 | 4900 |
| 2024-12-13 | 14.13 | $75.92 | 4400 |
| 2024-12-12 | 14.37 | $75.94 | 13013 |
| 2024-12-11 | 14.46 | $76.34 | 5421 |
| 2024-12-10 | 14.44 | $75.67 | 79836 |
| 2024-12-09 | 14.67 | $76.02 | 9700 |
| 2024-12-06 | 14.57 | $76.50 | 39400 |
| 2024-12-05 | 14.17 | $76.24 | 4723 |
| 2024-12-04 | 13.81 | $76.50 | 96939 |
| 2024-12-03 | 13.43 | $75.88 | 3900 |
| 2024-12-02 | 13.39 | $75.91 | 14541 |
| 2024-11-29 | 13.29 | $75.77 | 1400 |
| 2024-11-27 | 13.28 | $75.33 | 27645 |
| 2024-11-26 | 13.50 | $75.65 | 4900 |
| 2024-11-25 | 13.61 | $75.32 | 7500 |
| 2024-11-22 | 13.76 | $75.02 | 6541 |
| 2024-11-21 | 14.23 | $74.80 | 100000 |
| 2024-11-20 | 14.85 | $73.94 | 7225 |
| 2024-11-19 | 15.24 | $73.91 | 10706 |
| 2024-11-18 | 15.64 | $73.95 | 300200 |
| 2024-11-15 | 16.17 | $72.55 | 11700 |
| 2024-11-14 | 16.61 | $74.36 | 18800 |
| 2024-11-13 | 16.37 | $74.78 | 4500 |
| 2024-11-12 | 15.75 | $74.81 | 3808 |
| 2024-11-11 | 15.12 | $75.08 | 2437 |
| 2024-11-08 | 14.27 | $74.93 | 5600 |
| 2024-11-07 | 13.45 | $74.67 | 16100 |
| 2024-11-06 | 12.75 | $74.08 | 5600 |
| 2024-11-05 | 12.27 | $72.01 | 36126 |
| 2024-11-04 | 12.65 | $71.12 | 10800 |
| 2024-11-01 | 12.54 | $71.36 | 10500 |
| 2024-10-31 | 12.64 | $71.04 | 4109 |
| 2024-10-30 | 12.64 | $72.40 | 54200 |
| 2024-10-29 | 12.83 | $72.59 | 7700 |
| 2024-10-28 | 13.04 | $72.47 | 1419 |
| 2024-10-25 | 13.13 | $72.23 | 4711 |
| 2024-10-24 | 13.23 | $72.26 | 3000 |
| 2024-10-23 | 13.74 | $72.05 | 12209 |
| 2024-10-22 | 14.27 | $72.60 | 8300 |
| 2024-10-21 | 14.27 | $72.75 | 1700 |
| 2024-10-18 | 14.00 | $73.00 | 3000 |
| 2024-10-17 | 13.48 | $72.73 | 2900 |
| 2024-10-16 | 12.95 | $72.70 | 2905 |
| 2024-10-15 | 12.54 | $72.31 | 76526 |
| 2024-10-14 | 12.08 | $72.89 | 4900 |
| 2024-10-11 | 11.35 | $72.26 | 11800 |
| 2024-10-10 | 10.98 | $71.76 | 5900 |
| 2024-10-09 | 10.90 | $71.87 | 7918 |
| 2024-10-08 | 10.82 | $71.37 | 10200 |
| 2024-10-07 | 11.11 | $70.59 | 5600 |
| 2024-10-04 | 11.67 | $71.25 | 4210 |
| 2024-10-03 | 11.97 | $70.60 | 5005 |
| 2024-10-02 | 12.57 | $70.86 | 3100 |
| 2024-10-01 | 12.94 | $70.85 | 35420 |
| 2024-09-30 | 13.33 | $71.64 | 3300 |
| 2024-09-27 | 13.47 | $71.36 | 4600 |
| 2024-09-26 | 13.26 | $71.56 | 4000 |
| 2024-09-25 | 13.09 | $71.11 | 3849 |
| 2024-09-24 | 13.04 | $71.25 | 4611 |
| 2024-09-23 | 13.05 | $71.09 | 9914 |
| 2024-09-20 | 13.14 | $71.10 | 2300 |
| 2024-09-19 | 13.24 | $71.31 | 7400 |
| 2024-09-18 | 13.13 | $70.05 | 2221 |
| 2024-09-17 | 13.46 | $70.21 | 3800 |
| 2024-09-16 | 13.85 | $70.22 | 6500 |
| 2024-09-13 | 14.48 | $70.12 | 12900 |
| 2024-09-12 | 15.09 | $69.59 | 11346 |
| 2024-09-11 | 15.73 | $69.15 | 7720 |
| 2024-09-10 | 16.12 | $68.32 | 6046 |
| 2024-09-09 | 15.97 | $67.92 | 4400 |
| 2024-09-06 | 15.55 | $67.19 | 8300 |
| 2024-09-05 | 15.12 | $68.28 | 87138 |
| 2024-09-04 | 15.08 | $68.56 | 6200 |
| 2024-09-03 | 15.17 | $68.61 | 23931 |
| 2024-08-30 | 15.29 | $70.22 | 5226 |
| 2024-08-29 | 16.05 | $69.49 | 18600 |
| 2024-08-28 | 16.74 | $69.55 | 28529 |
| 2024-08-27 | 17.38 | $69.93 | 5400 |
| 2024-08-26 | 18.22 | $69.79 | 60200 |
| 2024-08-23 | 19.09 | $70.11 | 19600 |
| 2024-08-22 | 20.09 | $69.12 | 12115 |
| 2024-08-21 | 21.13 | $69.84 | 2602 |
| 2024-08-20 | 21.98 | $69.52 | 3503 |
| 2024-08-19 | 22.97 | $69.53 | 5627 |
| 2024-08-16 | 24.07 | $68.90 | 38700 |
| 2024-08-15 | 25.19 | $68.67 | 51843 |
| 2024-08-14 | 26.27 | $67.64 | 7712 |
| 2024-08-13 | 26.84 | $67.35 | 10100 |
| 2024-08-12 | 27.28 | $66.14 | 22228 |
| 2024-08-09 | 27.11 | $66.19 | 12400 |
| 2024-08-08 | 26.92 | $65.89 | 2600 |
| 2024-08-07 | 26.50 | $64.37 | 8920 |
| 2024-08-06 | 26.06 | $64.98 | 157000 |
| 2024-08-05 | 25.72 | $64.23 | 15600 |
| 2024-08-02 | 24.64 | $66.16 | 11401 |
| 2024-08-01 | 24.39 | $67.61 | 12700 |
| 2024-07-31 | 24.74 | $68.82 | 3200 |
| 2024-07-30 | 25.95 | $67.84 | 79830 |
| 2024-07-29 | 26.67 | $68.30 | 2500 |
| 2024-07-26 | 27.91 | $67.97 | 1500 |
| 2024-07-25 | 28.99 | $67.39 | 12834 |
| 2024-07-24 | 30.12 | $67.57 | 10600 |
| 2024-07-23 | 31.45 | $69.27 | 9949 |
| 2024-07-22 | 31.94 | $69.40 | 8400 |
| 2024-07-19 | 32.58 | $68.53 | 18538 |
| 2024-07-18 | 33.49 | $69.07 | 88529 |
| 2024-07-17 | 34.21 | $69.72 | 4200 |
| 2024-07-16 | 33.91 | $70.78 | 3400 |
| 2024-07-15 | 32.48 | $70.12 | 4630 |
| 2024-07-12 | 31.15 | $69.94 | 1400 |
| 2024-07-11 | 29.77 | $69.46 | 7001 |
| 2024-07-10 | 28.40 | $69.87 | 54200 |
| 2024-07-09 | 27.07 | $69.17 | 9515 |
| 2024-07-08 | 25.92 | $69.14 | 1218 |
| 2024-07-05 | 24.78 | $69.03 | 2700 |
| 2024-07-03 | 23.67 | $68.72 | 6027 |
| 2024-07-02 | 22.66 | $68.41 | 2405 |
| 2024-07-01 | 21.80 | $67.98 | 9700 |
| 2024-06-28 | 21.16 | $67.86 | 2500 |
| 2024-06-27 | 20.32 | $67.99 | 12700 |
| 2024-06-26 | 19.84 | $67.92 | 10603 |
| 2024-06-25 | 19.38 | $67.78 | 8200 |
| 2024-06-24 | 18.99 | $67.75 | 1620 |
| 2024-06-21 | 18.57 | $68.07 | 3542 |
| 2024-06-20 | 17.91 | $68.13 | 4900 |
| 2024-06-18 | 16.99 | $68.38 | 75000 |
| 2024-06-17 | 16.17 | $68.15 | 5100 |
| 2024-06-14 | 15.34 | $67.61 | 5644 |
| 2024-06-13 | 14.93 | $67.62 | 56100 |
| 2024-06-12 | 14.37 | $67.46 | 3636 |
| 2024-06-11 | 13.66 | $66.75 | 3000 |
| 2024-06-10 | 13.64 | $66.61 | 5345 |
| 2024-06-07 | 13.70 | $66.41 | 8705 |
| 2024-06-06 | 13.74 | $66.50 | 7800 |
| 2024-06-05 | 13.78 | $66.59 | 2618 |
| 2024-06-04 | 13.90 | $65.78 | 2600 |
| 2024-06-03 | 14.62 | $65.73 | 10300 |
| 2024-05-31 | 15.38 | $65.64 | 1925 |
| 2024-05-30 | 15.99 | $65.29 | 2126 |
| 2024-05-29 | 16.59 | $65.69 | 6810 |
| 2024-05-28 | 16.83 | $66.14 | 5300 |
| 2024-05-24 | 16.80 | $66.25 | 2205 |
| 2024-05-23 | 17.02 | $65.80 | 6500 |
| 2024-05-22 | 17.24 | $66.36 | 24000 |
| 2024-05-21 | 17.13 | $66.51 | 1649 |
| 2024-05-20 | 16.77 | $66.32 | 9400 |
| 2024-05-17 | 16.39 | $66.16 | 9514 |
| 2024-05-16 | 16.14 | $66.22 | 57735 |
| 2024-05-15 | 15.63 | $66.35 | 2800 |
| 2024-05-14 | 15.20 | $65.54 | 6500 |
| 2024-05-13 | 15.23 | $65.12 | 2700 |
| 2024-05-10 | 15.45 | $65.15 | 6700 |
| 2024-05-09 | 15.69 | $65.03 | 23900 |
| 2024-05-08 | 16.14 | $64.72 | 52935 |
| 2024-05-07 | 16.85 | $64.73 | 14200 |
| 2024-05-06 | 17.57 | $64.63 | 33300 |
| 2024-05-03 | 18.49 | $63.94 | 11500 |
| 2024-05-02 | 19.12 | $63.10 | 158700 |
| 2024-05-01 | 18.97 | $62.58 | 27200 |
| 2024-04-30 | 18.83 | $62.86 | 743 |
| 2024-04-29 | 18.88 | $63.76 | 1817 |
| 2024-04-26 | 19.33 | $63.66 | 63800 |
| 2024-04-25 | 19.75 | $62.83 | 7300 |
| 2024-04-24 | 19.54 | $63.04 | 1301 |
| 2024-04-23 | 19.75 | $62.92 | 3604 |
| 2024-04-22 | 19.98 | $62.15 | 4900 |
| 2024-04-19 | 19.76 | $61.64 | 4140 |
| 2024-04-18 | 19.27 | $62.16 | 2912 |
| 2024-04-17 | 19.13 | $62.41 | 54900 |
| 2024-04-16 | 19.12 | $62.80 | 5000 |
| 2024-04-15 | 19.35 | $62.90 | 2400 |
| 2024-04-12 | 19.68 | $63.62 | 4131 |
| 2024-04-11 | 20.47 | $64.65 | 2400 |
| 2024-04-10 | 21.46 | $64.14 | 17100 |
| 2024-04-09 | 22.23 | $64.72 | 3200 |
| 2024-04-08 | 23.35 | $64.72 | 2832 |
| 2024-04-05 | 24.27 | $64.67 | 10900 |
| 2024-04-04 | 25.23 | $64.08 | 5611 |
| 2024-04-03 | 26.24 | $64.82 | 35400 |
| 2024-04-02 | 26.74 | $64.77 | 11400 |
| 2024-04-01 | 27.41 | $65.39 | 21016 |
| 2024-03-28 | 27.49 | $65.63 | 113239 |
| 2024-03-27 | 27.29 | $65.48 | 4435 |
| 2024-03-26 | 27.18 | $64.97 | 4622 |
| 2024-03-25 | 27.20 | $65.05 | 7200 |
| 2024-03-22 | 27.27 | $65.27 | 3635 |
| 2024-03-21 | 27.24 | $65.39 | 1000 |
| 2024-03-20 | 27.00 | $65.01 | 6200 |
| 2024-03-19 | 27.04 | $64.70 | 13331 |
| 2024-03-18 | 27.23 | $64.11 | 15200 |
| 2024-03-15 | 27.30 | $63.87 | 16409 |
| 2024-03-14 | 27.88 | $64.27 | 6620 |
| 2024-03-13 | 28.29 | $64.52 | 26300 |
| 2024-03-12 | 28.20 | $64.67 | 8931 |
| 2024-03-11 | 28.11 | $63.98 | 7726 |
| 2024-03-08 | 28.38 | $64.07 | 16423 |
| 2024-03-07 | 28.36 | $64.49 | 45400 |
| 2024-03-06 | 28.53 | $63.86 | 2413 |
| 2024-03-05 | 28.98 | $63.51 | 8907 |
| 2024-03-04 | 29.54 | $64.23 | 19200 |
| 2024-03-01 | 29.18 | $64.26 | 32030 |
| 2024-02-29 | 28.87 | $63.80 | 40626 |
| 2024-02-28 | 28.79 | $63.35 | 23400 |
| 2024-02-27 | 28.89 | $63.53 | 12931 |
| 2024-02-26 | 28.99 | $63.39 | 1821 |
| 2024-02-23 | 28.99 | $63.58 | 3523 |
| 2024-02-22 | 28.93 | $63.48 | 800 |
| 2024-02-21 | 29.00 | $62.15 | 5826 |
| 2024-02-20 | 29.85 | $62.09 | 10200 |
| 2024-02-16 | 30.56 | $62.59 | 6800 |
| 2024-02-15 | 30.70 | $62.88 | 2427 |
| 2024-02-14 | 30.94 | $62.54 | 2703 |
| 2024-02-13 | 31.40 | $61.84 | 5400 |
| 2024-02-12 | 32.21 | $62.81 | 1341 |
| 2024-02-09 | 31.60 | $62.85 | 4641 |
| 2024-02-08 | 31.00 | $62.38 | 1418 |
| 2024-02-07 | 30.63 | $62.25 | 2200 |
| 2024-02-06 | 30.25 | $61.76 | 2806 |
| 2024-02-05 | 30.17 | $61.69 | 5335 |
| 2024-02-02 | 30.15 | $61.87 | 6028 |
| 2024-02-01 | 30.13 | $61.31 | 4437 |
| 2024-01-31 | 30.55 | $60.65 | 4519 |
| 2024-01-30 | 31.05 | $61.65 | 5400 |
| 2024-01-29 | 30.40 | $61.68 | 3224 |
| 2024-01-26 | 29.73 | $61.15 | 2115 |
| 2024-01-25 | 29.24 | $61.18 | 8700 |
| 2024-01-24 | 28.81 | $60.94 | 1900 |
| 2024-01-23 | 28.36 | $60.98 | 12100 |
| 2024-01-22 | 28.09 | $60.83 | 1422 |
| 2024-01-19 | 27.88 | $60.56 | 4942 |
| 2024-01-18 | 27.85 | $59.80 | 1000 |
| 2024-01-17 | 28.33 | $59.28 | 2415 |
| 2024-01-16 | 29.28 | $59.59 | 8936 |
| 2024-01-12 | 29.93 | $59.71 | 2646 |
| 2024-01-11 | 30.15 | $59.74 | 1300 |
| 2024-01-10 | 30.57 | $59.73 | 4100 |
| 2024-01-09 | 30.86 | $59.42 | 2100 |
| 2024-01-08 | 31.38 | $59.48 | 2700 |
| 2024-01-05 | 31.94 | $58.56 | 3400 |
| 2024-01-04 | 33.03 | $58.47 | 4636 |
| 2024-01-03 | 34.14 | $58.61 | 29941 |
| 2024-01-02 | 35.15 | $59.28 | 7500 |
| 2023-12-29 | 35.80 | $59.70 | 4535 |
| 2023-12-28 | 35.81 | $59.92 | 4326 |
| 2023-12-27 | 35.26 | $59.86 | 25748 |
| 2023-12-26 | 34.78 | $59.75 | 7419 |
| 2023-12-22 | 34.30 | $59.51 | 3800 |
| 2023-12-21 | 33.86 | $59.39 | 7200 |
| 2023-12-20 | 33.55 | $58.80 | 9700 |
| 2023-12-19 | 33.23 | $59.61 | 824 |
| 2023-12-18 | 32.07 | $59.29 | 137 |
| 2023-12-15 | 30.99 | $59.30 | 4300 |
| 2023-12-14 | 29.85 | $59.34 | 8600 |
| 2023-12-13 | 28.39 | $58.95 | 4700 |
| 2023-12-12 | 27.02 | $58.08 | 1241 |
| 2023-12-11 | 25.99 | $57.83 | 2014 |
| 2023-12-08 | 25.04 | $57.55 | 2700 |
| 2023-12-07 | 24.18 | $57.32 | 1409 |
| 2023-12-06 | 23.42 | $56.81 | 2600 |
| 2023-12-05 | 22.63 | $56.96 | 1800 |
| 2023-12-04 | 22.03 | $57.05 | 13415 |
| 2023-12-01 | 21.40 | $57.28 | 5800 |
| 2023-11-30 | 20.73 | $56.84 | 9100 |
| 2023-11-29 | 20.29 | $56.62 | 5600 |
| 2023-11-28 | 19.71 | $56.51 | 3000 |
| 2023-11-27 | 19.36 | $56.50 | 7611 |
| 2023-11-24 | 18.86 | $56.59 | 2922 |
| 2023-11-22 | 18.28 | $56.56 | 145 |
| 2023-11-21 | 17.69 | $56.29 | 3808 |
| 2023-11-20 | 17.19 | $56.40 | 300 |
| 2023-11-17 | 16.49 | $56.01 | 1601 |
| 2023-11-16 | 15.98 | $55.89 | 200 |
| 2023-11-15 | 15.51 | $55.90 | 1500 |
| 2023-11-14 | 15.01 | $55.74 | 1300 |
| 2023-11-13 | 14.57 | $54.55 | 1800 |
| 2023-11-10 | 14.81 | $54.60 | 2301 |
| 2023-11-09 | 15.03 | $53.74 | 5145 |
| 2023-11-08 | 15.37 | $54.23 | 6700 |
| 2023-11-07 | 15.41 | $54.15 | 1400 |
| 2023-11-06 | 15.47 | $53.89 | 900 |
| 2023-11-03 | 15.73 | $53.84 | 2000 |
| 2023-11-02 | 16.01 | $53.19 | 6116 |
| 2023-11-01 | 16.74 | $52.20 | 3640 |
| 2023-10-31 | 17.05 | $51.64 | 800 |
| 2023-10-30 | 16.95 | $51.31 | 13709 |
| 2023-10-27 | 16.61 | $50.65 | 5400 |
| 2023-10-26 | 15.60 | $50.97 | 3125 |
| 2023-10-25 | 14.69 | $51.50 | 2509 |
| 2023-10-24 | 14.04 | $52.32 | 9700 |
| 2023-10-23 | 13.66 | $51.91 | 943 |
| 2023-10-20 | 13.21 | $52.01 | 2409 |
| 2023-10-19 | 12.79 | $52.72 | 318 |
| 2023-10-18 | 12.78 | $53.18 | 200 |
| 2023-10-17 | 13.07 | $54.02 | 1900 |
| 2023-10-16 | 13.50 | $53.99 | 2400 |
| 2023-10-13 | 14.04 | $53.34 | 4000 |
| 2023-10-12 | 14.45 | $53.74 | 3213 |
| 2023-10-11 | 15.14 | $54.18 | 400 |
| 2023-10-10 | 15.56 | $53.96 | 5200 |
| 2023-10-09 | 16.20 | $53.61 | 2700 |
| 2023-10-06 | 16.92 | $53.41 | 10900 |
| 2023-10-05 | 17.64 | $52.76 | 800 |
| 2023-10-04 | 17.67 | $52.88 | 5100 |
| 2023-10-03 | 17.70 | $52.27 | 5000 |
| 2023-10-02 | 17.57 | $53.07 | 8222 |
| 2023-09-29 | 17.92 | $53.21 | 2733 |
| 2023-09-28 | 18.40 | $53.29 | 5200 |
| 2023-09-27 | 18.13 | $52.82 | 2433 |
| 2023-09-26 | 17.35 | $52.82 | 2500 |
| 2023-09-25 | 16.61 | $53.66 | 14900 |
| 2023-09-22 | 16.14 | $53.44 | 6230 |
| 2023-09-21 | 15.71 | $53.58 | 800 |
| 2023-09-20 | 15.37 | $54.49 | 1400 |
| 2023-09-19 | 15.70 | $55.02 | 3937 |
| 2023-09-18 | 16.23 | $55.11 | 10000 |
| 2023-09-15 | 17.04 | $55.27 | 9405 |
| 2023-09-14 | 17.72 | $55.95 | 3437 |
| 2023-09-13 | 17.96 | $55.52 | 42600 |
| 2023-09-12 | 18.51 | $55.51 | 2729 |
| 2023-09-11 | 19.08 | $55.88 | 10500 |
| 2023-09-08 | 19.45 | $55.46 | 3131 |
| 2023-09-07 | 20.11 | $55.43 | 944 |
| 2023-09-06 | 20.96 | $55.65 | 6400 |
| 2023-09-05 | 21.74 | $56.02 | 14100 |
| 2023-09-01 | 22.11 | $56.35 | 3338 |
| 2023-08-31 | 22.20 | $56.29 | 8647 |
| 2023-08-30 | 22.33 | $56.25 | 6736 |
| 2023-08-29 | 22.70 | $56.04 | 3527 |
| 2023-08-28 | 23.30 | $55.15 | 2600 |
| 2023-08-25 | 24.36 | $54.81 | 5515 |
| 2023-08-24 | 25.17 | $54.46 | 6341 |
| 2023-08-23 | 26.13 | $55.19 | 4345 |
| 2023-08-22 | 27.22 | $54.55 | 5200 |
| 2023-08-21 | 28.42 | $54.70 | 33312 |
| 2023-08-18 | 29.67 | $54.26 | 304 |
| 2023-08-17 | 30.47 | $54.35 | 31700 |
| 2023-08-16 | 31.38 | $54.81 | 900 |
| 2023-08-15 | 32.79 | $55.21 | 500 |
| 2023-08-14 | 34.42 | $55.75 | 2100 |
| 2023-08-11 | 35.60 | $55.42 | 6200 |
| 2023-08-10 | 37.07 | $55.55 | 7500 |
| 2023-08-09 | 38.48 | $55.54 | 3034 |
| 2023-08-08 | 39.97 | $55.98 | 1645 |
| 2023-08-07 | 41.43 | $56.24 | 16219 |
| 2023-08-04 | 42.56 | $55.78 | 10300 |
| 2023-08-03 | 43.76 | $56.14 | 9100 |
| 2023-08-02 | 44.71 | $56.30 | 7800 |
| 2023-08-01 | 45.45 | $57.11 | 5606 |
| 2023-07-31 | 45.16 | $57.27 | 20007 |
| 2023-07-28 | 44.77 | $57.15 | 42106 |
| 2023-07-27 | 44.54 | $56.52 | 8518 |
| 2023-07-26 | 44.30 | $57.00 | 9204 |
| 2023-07-25 | 44.26 | $57.03 | 8711 |
| 2023-07-24 | 44.10 | $56.87 | 1604 |
| 2023-07-21 | 44.05 | $56.75 | 3033 |
| 2023-07-20 | 43.99 | $56.71 | 6742 |
| 2023-07-19 | 43.94 | $57.24 | 6500 |
| 2023-07-18 | 43.34 | $57.09 | 2200 |
| 2023-07-17 | 42.78 | $56.61 | 7900 |
| 2023-07-14 | 42.41 | $56.31 | 9146 |
| 2023-07-13 | 42.09 | $56.42 | 10844 |
| 2023-07-12 | 41.77 | $55.82 | 24600 |
| 2023-07-11 | 41.60 | $55.43 | 12000 |
| 2023-07-10 | 41.71 | $55.01 | 301700 |
| 2023-07-07 | 42.04 | $54.85 | 6006 |
| 2023-07-06 | 42.39 | $54.96 | 12921 |
| 2023-07-05 | 42.78 | $55.41 | 59600 |
| 2023-07-03 | 42.50 | $55.58 | 215 |
| 2023-06-30 | 42.37 | $55.52 | 12118 |
| 2023-06-29 | 42.23 | $54.82 | 7136 |
| 2023-06-28 | 42.44 | $54.61 | 41500 |
| 2023-06-27 | 42.76 | $54.59 | 4612 |
| 2023-06-26 | 43.10 | $53.95 | 29541 |
| 2023-06-23 | 43.59 | $54.17 | 8400 |
| 2023-06-22 | 43.90 | $54.58 | 5800 |
| 2023-06-21 | 44.11 | $54.35 | 621 |
| 2023-06-20 | 44.24 | $54.78 | 2200 |
| 2023-06-16 | 43.97 | $55.14 | 13200 |
| 2023-06-15 | 43.29 | $55.34 | 900 |
| 2023-06-14 | 42.71 | $54.61 | 5448 |
| 2023-06-13 | 42.29 | $54.57 | 8700 |
| 2023-06-12 | 41.86 | $54.12 | 7800 |
| 2023-06-09 | 41.52 | $53.56 | 4300 |
| 2023-06-08 | 41.38 | $53.52 | 10027 |
| 2023-06-07 | 41.32 | $53.19 | 220044 |
| 2023-06-06 | 41.25 | $53.46 | 14900 |
| 2023-06-05 | 41.41 | $53.25 | 10525 |
| 2023-06-02 | 41.58 | $53.36 | 800 |
| 2023-06-01 | 41.81 | $52.53 | 204200 |
| 2023-05-31 | 42.29 | $52.03 | 62947 |
| 2023-05-30 | 43.08 | $52.33 | 4800 |
| 2023-05-26 | 43.58 | $52.36 | 532 |
| 2023-05-25 | 44.16 | $51.60 | 200 |
| 2023-05-24 | 45.10 | $51.11 | 23200 |
| 2023-05-23 | 46.21 | $51.56 | 10648 |
| 2023-05-22 | 46.94 | $52.20 | 5442 |
| 2023-05-19 | 47.20 | $52.12 | 1210 |
| 2023-05-18 | 47.47 | $52.24 | 7500 |
| 2023-05-17 | 47.79 | $51.68 | 8623 |
| 2023-05-16 | 48.29 | $51.03 | 15244 |
| 2023-05-15 | 49.01 | $51.32 | 2640 |
| 2023-05-12 | 49.58 | $51.14 | 6104 |
| 2023-05-11 | 50.17 | $51.23 | 8604 |
| 2023-05-10 | 50.70 | $51.28 | 22600 |
| 2023-05-09 | 51.25 | $51.02 | 523 |
| 2023-05-08 | 51.91 | $51.27 | 100 |
| 2023-05-05 | 52.44 | $51.22 | 400 |
| 2023-05-04 | 53.00 | $50.26 | 4200 |
| 2023-05-03 | 53.78 | $50.68 | 5900 |
| 2023-05-02 | 54.32 | $50.97 | 14436 |
| 2023-05-01 | 54.90 | $51.52 | 6531 |
| 2023-04-28 | 54.95 | $51.47 | 4200 |
| 2023-04-27 | 55.07 | $51.06 | 4410 |
| 2023-04-26 | 55.26 | $50.19 | 100 |
| 2023-04-25 | 55.65 | $50.33 | 8900 |
| 2023-04-24 | 55.98 | $51.19 | 331 |
| 2023-04-21 | 55.86 | $51.23 | 1241 |
| 2023-04-20 | 55.71 | $51.13 | 1200 |
| 2023-04-19 | 55.56 | $51.43 | 100 |
| 2023-04-18 | 55.15 | $51.42 | 3313 |
| 2023-04-17 | 54.72 | $51.34 | 703 |
| 2023-04-14 | 54.28 | $51.13 | 500 |
| 2023-04-13 | 53.83 | $51.21 | 100 |
| 2023-04-12 | 53.33 | $50.51 | 300 |
| 2023-04-11 | 52.79 | $50.78 | 24800 |
| 2023-04-10 | 52.11 | $50.73 | 119 |
| 2023-04-06 | 51.42 | $50.67 | 100 |
| 2023-04-05 | 50.69 | $50.50 | 8531 |
| 2023-04-04 | 49.94 | $50.79 | 555600 |
| 2023-04-03 | 49.08 | $51.17 | 1838 |
| 2023-03-31 | 48.08 | $51.14 | 1100 |
| 2023-03-30 | 47.03 | $50.37 | 1917 |
| 2023-03-29 | 45.97 | $50.09 | 50900 |
| 2023-03-28 | 44.87 | $49.35 | 2200 |
| 2023-03-27 | 43.77 | $49.47 | 1222 |
| 2023-03-24 | 42.55 | $49.31 | 500100 |
| 2023-03-23 | 41.28 | $49.21 | 805 |
| 2023-03-22 | 39.95 | $49.10 | 1300 |
| 2023-03-21 | 38.48 | $49.81 | 1309 |
| 2023-03-20 | 36.75 | $49.10 | 515 |
| 2023-03-17 | 34.97 | $48.74 | 150015 |
| 2023-03-16 | 33.10 | $49.28 | 400100 |
| 2023-03-15 | 31.04 | $48.28 | 700 |
| 2023-03-14 | 28.91 | $48.67 | 3040 |
| 2023-03-13 | 26.59 | $47.75 | 600 |
| 2023-03-10 | 24.18 | $48.01 | 5947 |
| 2023-03-09 | 21.60 | $48.93 | 7400 |
| 2023-03-08 | 18.68 | $49.89 | 307900 |
| 2023-03-07 | 15.45 | $49.81 | 3900 |
| 2023-03-06 | 12.03 | $50.57 | 720 |
| 2023-03-03 | 8.29 | $50.62 | 1600 |
| 2023-03-02 | 4.34 | $49.80 | 5500 |
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