Is WisdomTree Europe SmallCap Dividend Fund (DFE) a Buy, Sell, or Hold?
Enter your email address below for free access to our WisdomTree Europe SmallCap Dividend Fund (DFE) research center and poll results.
AMEX : DFE
WisdomTree Europe SmallCap Dividend Fund
$74.195 USD
-$0.07 (-0.1%)
- Volume
- 4.18K
- Average Volume
- 6.85K
- Market Capitalization
- $163.23M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $78.07
- Year Low
- $66.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
73.20
2026-07-17
Close Price
$74.19
Vol: 4200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
46.10
Average
63.33
Maximum
77.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 73.20 | $74.19 | 4200 |
| 2026-07-16 | 73.24 | $74.27 | 6600 |
| 2026-07-15 | 73.33 | $74.23 | 1844 |
| 2026-07-14 | 73.45 | $73.38 | 7348 |
| 2026-07-13 | 73.61 | $73.08 | 4400 |
| 2026-07-10 | 73.79 | $73.43 | 10000 |
| 2026-07-09 | 73.85 | $73.32 | 7911 |
| 2026-07-08 | 73.92 | $72.78 | 36644 |
| 2026-07-07 | 74.02 | $73.42 | 2900 |
| 2026-07-06 | 74.09 | $73.94 | 8500 |
| 2026-07-02 | 74.20 | $73.27 | 2100 |
| 2026-07-01 | 74.31 | $71.97 | 2300 |
| 2026-06-30 | 74.53 | $71.97 | 5300 |
| 2026-06-29 | 74.77 | $71.90 | 15700 |
| 2026-06-26 | 75.03 | $71.19 | 21519 |
| 2026-06-25 | 75.33 | $71.96 | 38707 |
| 2026-06-24 | 75.58 | $73.14 | 1619 |
| 2026-06-23 | 75.79 | $73.48 | 1209 |
| 2026-06-22 | 75.94 | $74.45 | 1800 |
| 2026-06-18 | 76.07 | $74.63 | 1700 |
| 2026-06-17 | 76.17 | $74.95 | 3600 |
| 2026-06-16 | 76.18 | $76.20 | 2900 |
| 2026-06-15 | 76.17 | $76.51 | 6400 |
| 2026-06-12 | 76.11 | $76.68 | 5100 |
| 2026-06-11 | 76.10 | $76.69 | 5710 |
| 2026-06-10 | 76.10 | $74.50 | 1200 |
| 2026-06-09 | 76.20 | $74.84 | 1649 |
| 2026-06-08 | 76.31 | $74.79 | 927 |
| 2026-06-05 | 76.45 | $74.67 | 3545 |
| 2026-06-04 | 76.53 | $76.24 | 3605 |
| 2026-06-03 | 76.59 | $75.53 | 6630 |
| 2026-06-02 | 76.61 | $76.35 | 12929 |
| 2026-06-01 | 76.53 | $76.62 | 3900 |
| 2026-05-29 | 76.49 | $77.26 | 7000 |
| 2026-05-28 | 76.42 | $77.03 | 3500 |
| 2026-05-27 | 76.28 | $77.10 | 2700 |
| 2026-05-26 | 76.19 | $77.37 | 6300 |
| 2026-05-22 | 76.09 | $76.33 | 4800 |
| 2026-05-21 | 76.06 | $77.02 | 3100 |
| 2026-05-20 | 75.99 | $76.67 | 10350 |
| 2026-05-19 | 75.98 | $75.20 | 4039 |
| 2026-05-18 | 76.03 | $75.99 | 5540 |
| 2026-05-15 | 76.10 | $75.34 | 2300 |
| 2026-05-14 | 76.21 | $76.53 | 4800 |
| 2026-05-13 | 76.21 | $76.68 | 1602 |
| 2026-05-12 | 76.21 | $76.37 | 4045 |
| 2026-05-11 | 76.24 | $77.12 | 3222 |
| 2026-05-08 | 76.21 | $77.50 | 26900 |
| 2026-05-07 | 76.12 | $76.39 | 3609 |
| 2026-05-06 | 76.06 | $77.37 | 13400 |
| 2026-05-05 | 75.95 | $75.98 | 11507 |
| 2026-05-04 | 75.80 | $74.69 | 5400 |
| 2026-05-01 | 75.70 | $75.88 | 2800 |
| 2026-04-30 | 75.52 | $75.91 | 3400 |
| 2026-04-29 | 75.35 | $74.23 | 2800 |
| 2026-04-28 | 75.23 | $75.13 | 4620 |
| 2026-04-27 | 74.94 | $75.47 | 5400 |
| 2026-04-24 | 74.62 | $75.76 | 6700 |
| 2026-04-23 | 74.33 | $75.59 | 15900 |
| 2026-04-22 | 74.10 | $76.51 | 4600 |
| 2026-04-21 | 73.79 | $76.17 | 8805 |
| 2026-04-20 | 73.51 | $77.31 | 3203 |
| 2026-04-17 | 73.12 | $77.55 | 2500 |
| 2026-04-16 | 72.82 | $76.66 | 8227 |
| 2026-04-15 | 72.56 | $76.70 | 2200 |
| 2026-04-14 | 72.35 | $76.95 | 1000 |
| 2026-04-13 | 72.11 | $76.44 | 4941 |
| 2026-04-10 | 71.83 | $75.65 | 3934 |
| 2026-04-09 | 71.69 | $75.31 | 18417 |
| 2026-04-08 | 71.61 | $75.17 | 14500 |
| 2026-04-07 | 71.53 | $72.86 | 2919 |
| 2026-04-06 | 71.57 | $72.83 | 5600 |
| 2026-04-02 | 71.64 | $72.19 | 5002 |
| 2026-04-01 | 71.73 | $72.53 | 2300 |
| 2026-03-31 | 71.87 | $71.73 | 4930 |
| 2026-03-30 | 72.00 | $69.34 | 6025 |
| 2026-03-27 | 72.35 | $69.06 | 7511 |
| 2026-03-26 | 72.78 | $70.05 | 5802 |
| 2026-03-25 | 73.18 | $71.06 | 5200 |
| 2026-03-24 | 73.52 | $70.26 | 7222 |
| 2026-03-23 | 73.87 | $70.47 | 5100 |
| 2026-03-20 | 74.18 | $69.56 | 14414 |
| 2026-03-19 | 74.57 | $71.64 | 6800 |
| 2026-03-18 | 74.81 | $71.46 | 5100 |
| 2026-03-17 | 75.06 | $72.50 | 2206 |
| 2026-03-16 | 75.26 | $72.00 | 2600 |
| 2026-03-13 | 75.47 | $71.02 | 3700 |
| 2026-03-12 | 75.70 | $72.72 | 10604 |
| 2026-03-11 | 75.88 | $73.71 | 4800 |
| 2026-03-10 | 76.03 | $73.66 | 19421 |
| 2026-03-09 | 76.17 | $73.64 | 26648 |
| 2026-03-06 | 76.26 | $74.13 | 3000 |
| 2026-03-05 | 76.25 | $74.12 | 13300 |
| 2026-03-04 | 76.30 | $75.32 | 4182 |
| 2026-03-03 | 76.30 | $74.21 | 32549 |
| 2026-03-02 | 76.35 | $76.42 | 7100 |
| 2026-02-27 | 76.27 | $77.68 | 10407 |
| 2026-02-26 | 76.20 | $77.99 | 4400 |
| 2026-02-25 | 76.10 | $77.83 | 2334 |
| 2026-02-24 | 76.02 | $77.22 | 9600 |
| 2026-02-23 | 75.91 | $76.76 | 8500 |
| 2026-02-20 | 75.82 | $77.31 | 8200 |
| 2026-02-19 | 75.67 | $76.55 | 2526 |
| 2026-02-18 | 75.50 | $76.49 | 11300 |
| 2026-02-17 | 75.28 | $76.38 | 6601 |
| 2026-02-13 | 75.13 | $76.19 | 3031 |
| 2026-02-12 | 74.98 | $75.65 | 13300 |
| 2026-02-11 | 74.85 | $76.34 | 3903 |
| 2026-02-10 | 74.67 | $76.63 | 4100 |
| 2026-02-09 | 74.49 | $76.54 | 5500 |
| 2026-02-06 | 74.32 | $75.34 | 20300 |
| 2026-02-05 | 74.19 | $74.08 | 3500 |
| 2026-02-04 | 74.13 | $75.15 | 9824 |
| 2026-02-03 | 74.00 | $75.27 | 6300 |
| 2026-02-02 | 73.86 | $75.16 | 1400 |
| 2026-01-30 | 73.70 | $74.76 | 4800 |
| 2026-01-29 | 73.55 | $76.27 | 6700 |
| 2026-01-28 | 73.34 | $76.01 | 7000 |
| 2026-01-27 | 73.13 | $76.24 | 18800 |
| 2026-01-26 | 72.90 | $75.15 | 13914 |
| 2026-01-23 | 72.75 | $74.95 | 4500 |
| 2026-01-22 | 72.61 | $74.25 | 6071 |
| 2026-01-21 | 72.48 | $73.09 | 9129 |
| 2026-01-20 | 72.38 | $72.09 | 9200 |
| 2026-01-16 | 72.33 | $73.51 | 15200 |
| 2026-01-15 | 72.18 | $73.12 | 11100 |
| 2026-01-14 | 72.07 | $73.04 | 7400 |
| 2026-01-13 | 71.96 | $72.71 | 4600 |
| 2026-01-12 | 71.85 | $73.04 | 2107 |
| 2026-01-09 | 71.74 | $73.09 | 4000 |
| 2026-01-08 | 71.61 | $72.80 | 4342 |
| 2026-01-07 | 71.48 | $72.83 | 6600 |
| 2026-01-06 | 71.35 | $72.55 | 3100 |
| 2026-01-05 | 71.25 | $72.45 | 17433 |
| 2026-01-02 | 71.16 | $72.03 | 51932 |
| 2025-12-31 | 71.08 | $71.84 | 600 |
| 2025-12-30 | 70.98 | $72.06 | 8833 |
| 2025-12-29 | 70.87 | $71.85 | 4004 |
| 2025-12-26 | 70.78 | $71.52 | 55000 |
| 2025-12-24 | 70.66 | $72.26 | 1142 |
| 2025-12-23 | 70.47 | $72.01 | 2424 |
| 2025-12-22 | 70.24 | $71.70 | 2200 |
| 2025-12-19 | 70.01 | $71.00 | 14900 |
| 2025-12-18 | 69.76 | $71.17 | 30600 |
| 2025-12-17 | 69.55 | $70.44 | 1420 |
| 2025-12-16 | 69.38 | $70.96 | 4033 |
| 2025-12-15 | 69.20 | $70.79 | 2900 |
| 2025-12-12 | 69.06 | $70.59 | 6605 |
| 2025-12-11 | 68.95 | $70.89 | 10900 |
| 2025-12-10 | 68.83 | $70.47 | 2535 |
| 2025-12-09 | 68.74 | $70.10 | 4200 |
| 2025-12-08 | 68.66 | $70.35 | 3144 |
| 2025-12-05 | 68.54 | $70.61 | 700 |
| 2025-12-04 | 68.39 | $70.49 | 14400 |
| 2025-12-03 | 68.25 | $70.45 | 3534 |
| 2025-12-02 | 68.10 | $69.86 | 6032 |
| 2025-12-01 | 68.05 | $69.82 | 17205 |
| 2025-11-28 | 68.02 | $70.13 | 1416 |
| 2025-11-26 | 67.98 | $69.19 | 5500 |
| 2025-11-25 | 68.03 | $68.42 | 15047 |
| 2025-11-24 | 68.14 | $67.37 | 5100 |
| 2025-11-21 | 68.32 | $67.08 | 4741 |
| 2025-11-20 | 68.51 | $66.05 | 3116 |
| 2025-11-19 | 68.72 | $66.86 | 6316 |
| 2025-11-18 | 68.88 | $67.06 | 11800 |
| 2025-11-17 | 68.99 | $67.38 | 6943 |
| 2025-11-14 | 69.11 | $68.01 | 8000 |
| 2025-11-13 | 69.19 | $68.33 | 3033 |
| 2025-11-12 | 69.26 | $68.66 | 1500 |
| 2025-11-11 | 69.29 | $68.63 | 4230 |
| 2025-11-10 | 69.33 | $68.41 | 22800 |
| 2025-11-07 | 69.39 | $67.99 | 5147 |
| 2025-11-06 | 69.45 | $67.52 | 8945 |
| 2025-11-05 | 69.57 | $67.82 | 2300 |
| 2025-11-04 | 69.70 | $67.46 | 3342 |
| 2025-11-03 | 69.83 | $68.86 | 7410 |
| 2025-10-31 | 69.93 | $69.07 | 21100 |
| 2025-10-30 | 70.02 | $69.51 | 17200 |
| 2025-10-29 | 70.06 | $70.08 | 7500 |
| 2025-10-28 | 70.09 | $70.71 | 1733 |
| 2025-10-27 | 70.08 | $70.96 | 54327 |
| 2025-10-24 | 70.02 | $70.75 | 6026 |
| 2025-10-23 | 69.97 | $70.39 | 23900 |
| 2025-10-22 | 69.91 | $69.92 | 9741 |
| 2025-10-21 | 69.95 | $69.33 | 244447 |
| 2025-10-20 | 70.03 | $69.74 | 2823 |
| 2025-10-17 | 70.10 | $69.62 | 7920 |
| 2025-10-16 | 70.16 | $69.67 | 7600 |
| 2025-10-15 | 70.26 | $69.32 | 3543 |
| 2025-10-14 | 70.38 | $69.42 | 4506 |
| 2025-10-13 | 70.50 | $69.73 | 4000 |
| 2025-10-10 | 70.60 | $69.15 | 31513 |
| 2025-10-09 | 70.71 | $69.91 | 8600 |
| 2025-10-08 | 70.80 | $70.32 | 1900 |
| 2025-10-07 | 70.81 | $70.17 | 2000 |
| 2025-10-06 | 70.84 | $70.81 | 2400 |
| 2025-10-03 | 70.82 | $70.85 | 3300 |
| 2025-10-02 | 70.78 | $70.39 | 5230 |
| 2025-10-01 | 70.74 | $70.63 | 3100 |
| 2025-09-30 | 70.67 | $70.42 | 1500 |
| 2025-09-29 | 70.60 | $69.91 | 7100 |
| 2025-09-26 | 70.62 | $69.75 | 18800 |
| 2025-09-25 | 70.67 | $69.21 | 36920 |
| 2025-09-24 | 70.74 | $70.57 | 5244 |
| 2025-09-23 | 70.76 | $71.08 | 3741 |
| 2025-09-22 | 70.77 | $71.10 | 4512 |
| 2025-09-19 | 70.81 | $70.88 | 4100 |
| 2025-09-18 | 70.80 | $71.55 | 1000 |
| 2025-09-17 | 70.76 | $71.68 | 1900 |
| 2025-09-16 | 70.69 | $71.83 | 11500 |
| 2025-09-15 | 70.62 | $71.83 | 2300 |
| 2025-09-12 | 70.55 | $71.40 | 2800 |
| 2025-09-11 | 70.51 | $71.52 | 8600 |
| 2025-09-10 | 70.47 | $70.59 | 700 |
| 2025-09-09 | 70.48 | $70.70 | 2500 |
| 2025-09-08 | 70.44 | $70.57 | 7908 |
| 2025-09-05 | 70.44 | $70.03 | 1722 |
| 2025-09-04 | 70.46 | $69.58 | 3500 |
| 2025-09-03 | 70.49 | $69.21 | 72900 |
| 2025-09-02 | 70.51 | $68.94 | 14641 |
| 2025-08-29 | 70.54 | $70.46 | 5300 |
| 2025-08-28 | 70.46 | $70.74 | 12404 |
| 2025-08-27 | 70.38 | $70.54 | 400 |
| 2025-08-26 | 70.32 | $70.90 | 800 |
| 2025-08-25 | 70.27 | $71.25 | 10044 |
| 2025-08-22 | 70.21 | $72.06 | 3633 |
| 2025-08-21 | 70.15 | $70.60 | 9315 |
| 2025-08-20 | 70.16 | $70.70 | 2001 |
| 2025-08-19 | 70.21 | $70.42 | 4528 |
| 2025-08-18 | 70.21 | $70.31 | 1631 |
| 2025-08-15 | 70.20 | $70.44 | 3520 |
| 2025-08-14 | 70.17 | $70.63 | 1139 |
| 2025-08-13 | 70.13 | $70.75 | 5624 |
| 2025-08-12 | 70.09 | $70.68 | 1400 |
| 2025-08-11 | 70.04 | $69.97 | 3600 |
| 2025-08-08 | 70.06 | $70.58 | 1235 |
| 2025-08-07 | 70.06 | $70.49 | 3400 |
| 2025-08-06 | 70.09 | $70.05 | 2300 |
| 2025-08-05 | 70.14 | $69.72 | 400 |
| 2025-08-04 | 70.19 | $69.52 | 3000 |
| 2025-08-01 | 70.21 | $68.92 | 4424 |
| 2025-07-31 | 70.27 | $69.12 | 13400 |
| 2025-07-30 | 70.31 | $69.26 | 20807 |
| 2025-07-29 | 70.35 | $69.87 | 7446 |
| 2025-07-28 | 70.36 | $70.02 | 90240 |
| 2025-07-25 | 70.36 | $70.86 | 9911 |
| 2025-07-24 | 70.27 | $70.88 | 4800 |
| 2025-07-23 | 70.13 | $71.67 | 30539 |
| 2025-07-22 | 70.04 | $70.50 | 4000 |
| 2025-07-21 | 69.98 | $70.13 | 4728 |
| 2025-07-18 | 69.90 | $69.80 | 3100 |
| 2025-07-17 | 69.87 | $69.83 | 11000 |
| 2025-07-16 | 69.86 | $69.93 | 15146 |
| 2025-07-15 | 69.87 | $69.68 | 6100 |
| 2025-07-14 | 69.89 | $70.35 | 6700 |
| 2025-07-11 | 69.92 | $70.52 | 7306 |
| 2025-07-10 | 69.90 | $71.19 | 8200 |
| 2025-07-09 | 69.85 | $71.04 | 7607 |
| 2025-07-08 | 69.79 | $70.63 | 4720 |
| 2025-07-07 | 69.75 | $69.93 | 9100 |
| 2025-07-03 | 69.74 | $70.27 | 2600 |
| 2025-07-02 | 69.70 | $69.90 | 5500 |
| 2025-07-01 | 69.66 | $70.03 | 10800 |
| 2025-06-30 | 69.66 | $70.12 | 48100 |
| 2025-06-27 | 69.60 | $69.89 | 18300 |
| 2025-06-26 | 69.56 | $69.11 | 31200 |
| 2025-06-25 | 69.54 | $68.12 | 41419 |
| 2025-06-24 | 69.59 | $69.90 | 6500 |
| 2025-06-23 | 69.52 | $69.26 | 5700 |
| 2025-06-20 | 69.47 | $68.50 | 4000 |
| 2025-06-18 | 69.46 | $69.23 | 33316 |
| 2025-06-17 | 69.44 | $69.56 | 8200 |
| 2025-06-16 | 69.37 | $70.22 | 8700 |
| 2025-06-13 | 69.24 | $70.05 | 9200 |
| 2025-06-12 | 69.11 | $70.85 | 3133 |
| 2025-06-11 | 68.92 | $70.27 | 3840 |
| 2025-06-10 | 68.76 | $70.07 | 5600 |
| 2025-06-09 | 68.57 | $69.89 | 6341 |
| 2025-06-06 | 68.39 | $69.85 | 12017 |
| 2025-06-05 | 68.18 | $69.61 | 6540 |
| 2025-06-04 | 68.01 | $69.64 | 7500 |
| 2025-06-03 | 67.85 | $69.08 | 1500 |
| 2025-06-02 | 67.69 | $69.95 | 5215 |
| 2025-05-30 | 67.49 | $68.99 | 24543 |
| 2025-05-29 | 67.29 | $69.09 | 5530 |
| 2025-05-28 | 67.09 | $68.75 | 1613 |
| 2025-05-27 | 66.89 | $69.07 | 24900 |
| 2025-05-23 | 66.66 | $68.53 | 13400 |
| 2025-05-22 | 66.43 | $68.26 | 13800 |
| 2025-05-21 | 66.19 | $68.29 | 13000 |
| 2025-05-20 | 65.89 | $68.72 | 2138 |
| 2025-05-19 | 65.57 | $68.24 | 4948 |
| 2025-05-16 | 65.23 | $67.67 | 13200 |
| 2025-05-15 | 64.92 | $67.36 | 2100 |
| 2025-05-14 | 64.60 | $67.10 | 6400 |
| 2025-05-13 | 64.28 | $67.07 | 8217 |
| 2025-05-12 | 63.94 | $66.26 | 14021 |
| 2025-05-09 | 63.60 | $66.25 | 6800 |
| 2025-05-08 | 63.20 | $65.73 | 14900 |
| 2025-05-07 | 62.84 | $66.15 | 14000 |
| 2025-05-06 | 62.29 | $66.36 | 15700 |
| 2025-05-05 | 61.72 | $65.86 | 17500 |
| 2025-05-02 | 61.24 | $66.05 | 12100 |
| 2025-05-01 | 60.96 | $65.06 | 8700 |
| 2025-04-30 | 60.77 | $64.99 | 8500 |
| 2025-04-29 | 60.56 | $64.68 | 9200 |
| 2025-04-28 | 60.38 | $64.59 | 17000 |
| 2025-04-25 | 60.24 | $63.92 | 6500 |
| 2025-04-24 | 60.14 | $63.46 | 12100 |
| 2025-04-23 | 60.06 | $62.31 | 3637 |
| 2025-04-22 | 60.08 | $62.24 | 9135 |
| 2025-04-21 | 60.09 | $61.39 | 11100 |
| 2025-04-17 | 60.13 | $61.57 | 9041 |
| 2025-04-16 | 60.18 | $60.86 | 15732 |
| 2025-04-15 | 60.30 | $60.80 | 15345 |
| 2025-04-14 | 60.41 | $60.20 | 4800 |
| 2025-04-11 | 60.54 | $59.60 | 6100 |
| 2025-04-10 | 60.66 | $58.09 | 6300 |
| 2025-04-09 | 60.78 | $58.70 | 13510 |
| 2025-04-08 | 60.90 | $54.99 | 9200 |
| 2025-04-07 | 61.19 | $55.05 | 6535 |
| 2025-04-04 | 61.48 | $56.30 | 52200 |
| 2025-04-03 | 61.76 | $60.42 | 6805 |
| 2025-04-02 | 61.77 | $61.18 | 12400 |
| 2025-04-01 | 61.77 | $60.90 | 6336 |
| 2025-03-31 | 61.70 | $60.96 | 9918 |
| 2025-03-28 | 61.63 | $61.78 | 5400 |
| 2025-03-27 | 61.49 | $61.94 | 20800 |
| 2025-03-26 | 61.36 | $61.98 | 3200 |
| 2025-03-25 | 61.27 | $62.66 | 14400 |
| 2025-03-24 | 61.16 | $62.37 | 12900 |
| 2025-03-21 | 61.04 | $62.16 | 14600 |
| 2025-03-20 | 60.93 | $62.72 | 25006 |
| 2025-03-19 | 60.80 | $63.21 | 9000 |
| 2025-03-18 | 60.63 | $63.00 | 14500 |
| 2025-03-17 | 60.49 | $62.70 | 3947 |
| 2025-03-14 | 60.37 | $62.02 | 16600 |
| 2025-03-13 | 60.26 | $60.61 | 4900 |
| 2025-03-12 | 60.19 | $61.01 | 3700 |
| 2025-03-11 | 60.09 | $60.91 | 10804 |
| 2025-03-10 | 59.97 | $60.68 | 4747 |
| 2025-03-07 | 59.84 | $62.02 | 6922 |
| 2025-03-06 | 59.67 | $60.62 | 15400 |
| 2025-03-05 | 59.57 | $61.15 | 28400 |
| 2025-03-04 | 59.42 | $59.52 | 11702 |
| 2025-03-03 | 59.31 | $59.56 | 4149 |
| 2025-02-28 | 59.24 | $58.99 | 2520 |
| 2025-02-27 | 59.21 | $59.27 | 1439 |
| 2025-02-26 | 59.14 | $60.26 | 700 |
| 2025-02-25 | 59.01 | $60.46 | 1100 |
| 2025-02-24 | 58.86 | $59.92 | 11507 |
| 2025-02-21 | 58.74 | $59.91 | 20800 |
| 2025-02-20 | 58.60 | $60.09 | 6500 |
| 2025-02-19 | 58.44 | $59.83 | 8337 |
| 2025-02-18 | 58.31 | $60.28 | 1200 |
| 2025-02-14 | 58.10 | $60.23 | 4900 |
| 2025-02-13 | 57.90 | $59.82 | 7528 |
| 2025-02-12 | 57.70 | $59.22 | 6631 |
| 2025-02-11 | 57.49 | $58.97 | 6316 |
| 2025-02-10 | 57.26 | $58.56 | 5700 |
| 2025-02-07 | 57.08 | $58.14 | 4500 |
| 2025-02-06 | 56.95 | $58.68 | 20728 |
| 2025-02-05 | 56.83 | $58.59 | 8944 |
| 2025-02-04 | 56.75 | $58.10 | 3917 |
| 2025-02-03 | 56.68 | $57.39 | 4502 |
| 2025-01-31 | 56.62 | $58.12 | 5615 |
| 2025-01-30 | 56.54 | $58.34 | 12007 |
| 2025-01-29 | 56.45 | $57.81 | 3800 |
| 2025-01-28 | 56.40 | $57.70 | 12100 |
| 2025-01-27 | 56.36 | $57.53 | 9148 |
| 2025-01-24 | 56.35 | $57.44 | 15645 |
| 2025-01-23 | 56.32 | $57.18 | 25624 |
| 2025-01-22 | 56.29 | $56.91 | 2700 |
| 2025-01-21 | 56.25 | $57.28 | 5800 |
| 2025-01-17 | 56.20 | $56.05 | 10712 |
| 2025-01-16 | 56.27 | $56.12 | 58300 |
| 2025-01-15 | 56.37 | $55.85 | 2500 |
| 2025-01-14 | 56.50 | $54.97 | 8600 |
| 2025-01-13 | 56.68 | $54.53 | 8200 |
| 2025-01-10 | 56.91 | $54.84 | 8411 |
| 2025-01-08 | 57.11 | $55.58 | 13806 |
| 2025-01-07 | 57.26 | $56.25 | 3600 |
| 2025-01-06 | 57.38 | $57.05 | 22800 |
| 2025-01-03 | 57.47 | $56.60 | 4731 |
| 2025-01-02 | 57.55 | $56.27 | 4700 |
| 2024-12-31 | 57.62 | $56.58 | 38600 |
| 2024-12-30 | 57.67 | $56.53 | 24714 |
| 2024-12-27 | 57.75 | $56.68 | 8337 |
| 2024-12-26 | 57.79 | $56.93 | 54411 |
| 2024-12-24 | 57.79 | $57.30 | 5840 |
| 2024-12-23 | 57.81 | $56.87 | 3625 |
| 2024-12-20 | 57.82 | $56.59 | 6843 |
| 2024-12-19 | 57.85 | $56.18 | 14718 |
| 2024-12-18 | 57.90 | $56.25 | 7712 |
| 2024-12-17 | 57.98 | $57.42 | 7914 |
| 2024-12-16 | 57.99 | $58.14 | 11538 |
| 2024-12-13 | 57.97 | $58.42 | 15300 |
| 2024-12-12 | 57.92 | $58.51 | 8700 |
| 2024-12-11 | 57.86 | $59.13 | 7937 |
| 2024-12-10 | 57.79 | $58.82 | 9600 |
| 2024-12-09 | 57.80 | $58.69 | 8145 |
| 2024-12-06 | 57.81 | $58.67 | 4516 |
| 2024-12-05 | 57.85 | $58.73 | 5100 |
| 2024-12-04 | 57.84 | $58.34 | 17820 |
| 2024-12-03 | 57.89 | $57.67 | 6115 |
| 2024-12-02 | 57.95 | $57.56 | 9400 |
| 2024-11-29 | 58.01 | $58.00 | 6400 |
| 2024-11-27 | 58.07 | $57.64 | 15600 |
| 2024-11-26 | 58.17 | $56.90 | 10329 |
| 2024-11-25 | 58.30 | $57.61 | 12600 |
| 2024-11-22 | 58.43 | $57.18 | 5300 |
| 2024-11-21 | 58.56 | $57.04 | 28000 |
| 2024-11-20 | 58.72 | $57.30 | 22900 |
| 2024-11-19 | 58.85 | $57.73 | 11743 |
| 2024-11-18 | 59.01 | $57.81 | 19917 |
| 2024-11-15 | 59.15 | $57.67 | 4800 |
| 2024-11-14 | 59.35 | $57.46 | 16800 |
| 2024-11-13 | 59.54 | $57.30 | 3900 |
| 2024-11-12 | 59.74 | $57.67 | 17444 |
| 2024-11-11 | 59.91 | $58.94 | 8116 |
| 2024-11-08 | 60.02 | $58.88 | 4100 |
| 2024-11-07 | 60.15 | $59.66 | 5724 |
| 2024-11-06 | 60.22 | $58.34 | 9600 |
| 2024-11-05 | 60.38 | $59.35 | 2200 |
| 2024-11-04 | 60.48 | $58.86 | 4700 |
| 2024-11-01 | 60.61 | $58.92 | 2527 |
| 2024-10-31 | 60.77 | $59.12 | 39900 |
| 2024-10-30 | 60.89 | $59.60 | 3640 |
| 2024-10-29 | 61.02 | $59.64 | 5624 |
| 2024-10-28 | 61.17 | $60.21 | 7131 |
| 2024-10-25 | 61.34 | $59.78 | 2900 |
| 2024-10-24 | 61.54 | $60.09 | 9840 |
| 2024-10-23 | 61.72 | $59.95 | 2227 |
| 2024-10-22 | 61.83 | $60.89 | 2100 |
| 2024-10-21 | 61.94 | $60.69 | 4333 |
| 2024-10-18 | 62.06 | $61.68 | 6605 |
| 2024-10-17 | 62.11 | $61.24 | 300 |
| 2024-10-16 | 62.23 | $61.30 | 6400 |
| 2024-10-15 | 62.30 | $60.96 | 17700 |
| 2024-10-14 | 62.37 | $61.26 | 12248 |
| 2024-10-11 | 62.45 | $61.42 | 7248 |
| 2024-10-10 | 62.49 | $61.11 | 1732 |
| 2024-10-09 | 62.52 | $61.43 | 3600 |
| 2024-10-08 | 62.52 | $61.38 | 9419 |
| 2024-10-07 | 62.50 | $61.54 | 6821 |
| 2024-10-04 | 62.49 | $62.18 | 6208 |
| 2024-10-03 | 62.43 | $61.43 | 6120 |
| 2024-10-02 | 62.46 | $62.25 | 7725 |
| 2024-10-01 | 62.44 | $62.70 | 6415 |
| 2024-09-30 | 62.39 | $63.50 | 5720 |
| 2024-09-27 | 62.40 | $63.74 | 8247 |
| 2024-09-26 | 62.39 | $63.74 | 58633 |
| 2024-09-25 | 62.36 | $62.14 | 6000 |
| 2024-09-24 | 62.45 | $63.16 | 4100 |
| 2024-09-23 | 62.48 | $62.95 | 4543 |
| 2024-09-20 | 62.53 | $62.73 | 11926 |
| 2024-09-19 | 62.53 | $63.77 | 10118 |
| 2024-09-18 | 62.50 | $62.55 | 7300 |
| 2024-09-17 | 62.49 | $62.48 | 16034 |
| 2024-09-16 | 62.50 | $62.80 | 6501 |
| 2024-09-13 | 62.45 | $62.29 | 30000 |
| 2024-09-12 | 62.42 | $61.68 | 30231 |
| 2024-09-11 | 62.40 | $61.30 | 11000 |
| 2024-09-10 | 62.38 | $61.15 | 2900 |
| 2024-09-09 | 62.33 | $61.28 | 5016 |
| 2024-09-06 | 62.28 | $60.93 | 32310 |
| 2024-09-05 | 62.22 | $61.96 | 7800 |
| 2024-09-04 | 62.09 | $62.03 | 3043 |
| 2024-09-03 | 61.94 | $61.65 | 1400 |
| 2024-08-30 | 61.81 | $63.65 | 14800 |
| 2024-08-29 | 61.66 | $63.54 | 23400 |
| 2024-08-28 | 61.54 | $63.19 | 22700 |
| 2024-08-27 | 61.50 | $64.00 | 2200 |
| 2024-08-26 | 61.41 | $63.72 | 10014 |
| 2024-08-23 | 61.31 | $63.92 | 4500 |
| 2024-08-22 | 61.23 | $62.62 | 8900 |
| 2024-08-21 | 61.15 | $63.17 | 11300 |
| 2024-08-20 | 61.06 | $62.42 | 12320 |
| 2024-08-19 | 61.05 | $62.74 | 2543 |
| 2024-08-16 | 61.06 | $61.82 | 6400 |
| 2024-08-15 | 61.09 | $61.67 | 17300 |
| 2024-08-14 | 61.15 | $61.16 | 4613 |
| 2024-08-13 | 61.24 | $60.91 | 7100 |
| 2024-08-12 | 61.36 | $60.20 | 7248 |
| 2024-08-09 | 61.48 | $60.21 | 5800 |
| 2024-08-08 | 61.62 | $59.83 | 5313 |
| 2024-08-07 | 61.75 | $59.29 | 9209 |
| 2024-08-06 | 61.87 | $59.17 | 15600 |
| 2024-08-05 | 61.97 | $58.97 | 12400 |
| 2024-08-02 | 62.10 | $60.72 | 8610 |
| 2024-08-01 | 62.17 | $61.02 | 21625 |
| 2024-07-31 | 62.17 | $62.53 | 7844 |
| 2024-07-30 | 62.04 | $62.10 | 1822 |
| 2024-07-29 | 61.93 | $61.75 | 1601 |
| 2024-07-26 | 61.82 | $62.26 | 14900 |
| 2024-07-25 | 61.69 | $61.13 | 8700 |
| 2024-07-24 | 61.60 | $61.36 | 14700 |
| 2024-07-23 | 61.53 | $62.13 | 11930 |
| 2024-07-22 | 61.53 | $62.94 | 2000 |
| 2024-07-19 | 61.45 | $62.44 | 2521 |
| 2024-07-18 | 61.43 | $62.87 | 27200 |
| 2024-07-17 | 61.38 | $62.99 | 3738 |
| 2024-07-16 | 61.30 | $63.26 | 10400 |
| 2024-07-15 | 61.17 | $62.56 | 6205 |
| 2024-07-12 | 61.13 | $63.00 | 8500 |
| 2024-07-11 | 61.12 | $62.48 | 5343 |
| 2024-07-10 | 61.09 | $61.76 | 3300 |
| 2024-07-09 | 61.14 | $61.18 | 52800 |
| 2024-07-08 | 61.21 | $61.60 | 3200 |
| 2024-07-05 | 61.32 | $61.97 | 4600 |
| 2024-07-03 | 61.41 | $61.00 | 8204 |
| 2024-07-02 | 61.53 | $60.09 | 5400 |
| 2024-07-01 | 61.74 | $59.75 | 4100 |
| 2024-06-28 | 61.95 | $59.58 | 6600 |
| 2024-06-27 | 62.14 | $59.61 | 16600 |
| 2024-06-26 | 62.28 | $59.36 | 34500 |
| 2024-06-25 | 62.50 | $60.04 | 36900 |
| 2024-06-24 | 62.68 | $62.08 | 4338 |
| 2024-06-21 | 62.71 | $61.36 | 4901 |
| 2024-06-20 | 62.79 | $61.98 | 4700 |
| 2024-06-18 | 62.86 | $61.91 | 6348 |
| 2024-06-17 | 62.94 | $61.44 | 16608 |
| 2024-06-14 | 63.03 | $60.67 | 17500 |
| 2024-06-13 | 63.15 | $61.69 | 3400 |
| 2024-06-12 | 63.22 | $62.93 | 5100 |
| 2024-06-11 | 63.20 | $61.85 | 49000 |
| 2024-06-10 | 63.20 | $62.70 | 11631 |
| 2024-06-07 | 63.15 | $62.58 | 14300 |
| 2024-06-06 | 63.09 | $63.73 | 19927 |
| 2024-06-05 | 62.95 | $63.78 | 2900 |
| 2024-06-04 | 62.80 | $63.56 | 7327 |
| 2024-06-03 | 62.65 | $64.18 | 21718 |
| 2024-05-31 | 62.44 | $63.96 | 10724 |
| 2024-05-30 | 62.23 | $63.43 | 6309 |
| 2024-05-29 | 62.00 | $62.45 | 9000 |
| 2024-05-28 | 61.83 | $63.72 | 5416 |
| 2024-05-24 | 61.64 | $63.57 | 7605 |
| 2024-05-23 | 61.41 | $62.70 | 3900 |
| 2024-05-22 | 61.19 | $62.94 | 7800 |
| 2024-05-21 | 60.97 | $63.48 | 15500 |
| 2024-05-20 | 60.73 | $63.43 | 3548 |
| 2024-05-17 | 60.46 | $63.33 | 11229 |
| 2024-05-16 | 60.16 | $62.98 | 47112 |
| 2024-05-15 | 59.88 | $63.13 | 17800 |
| 2024-05-14 | 59.60 | $62.54 | 19528 |
| 2024-05-13 | 59.35 | $61.88 | 3004 |
| 2024-05-10 | 59.17 | $61.70 | 3617 |
| 2024-05-09 | 59.00 | $61.40 | 4300 |
| 2024-05-08 | 58.91 | $60.87 | 7000 |
| 2024-05-07 | 58.83 | $60.77 | 6400 |
| 2024-05-06 | 58.80 | $60.54 | 8601 |
| 2024-05-03 | 58.79 | $60.05 | 5809 |
| 2024-05-02 | 58.77 | $59.69 | 3002 |
| 2024-05-01 | 58.76 | $58.89 | 5800 |
| 2024-04-30 | 58.80 | $59.08 | 3600 |
| 2024-04-29 | 58.81 | $59.84 | 9400 |
| 2024-04-26 | 58.80 | $59.01 | 16534 |
| 2024-04-25 | 58.83 | $58.32 | 30310 |
| 2024-04-24 | 58.91 | $58.54 | 79511 |
| 2024-04-23 | 58.93 | $58.64 | 12000 |
| 2024-04-22 | 58.95 | $57.97 | 10100 |
| 2024-04-19 | 58.99 | $57.33 | 2800 |
| 2024-04-18 | 59.09 | $57.38 | 14100 |
| 2024-04-17 | 59.20 | $57.60 | 22200 |
| 2024-04-16 | 59.26 | $57.49 | 6429 |
| 2024-04-15 | 59.32 | $58.19 | 29334 |
| 2024-04-12 | 59.37 | $58.46 | 104005 |
| 2024-04-11 | 59.39 | $59.60 | 14100 |
| 2024-04-10 | 59.39 | $59.29 | 9500 |
| 2024-04-09 | 59.40 | $60.09 | 22200 |
| 2024-04-08 | 59.36 | $60.29 | 5337 |
| 2024-04-05 | 59.31 | $59.67 | 9615 |
| 2024-04-04 | 59.30 | $59.44 | 12900 |
| 2024-04-03 | 59.27 | $59.77 | 20822 |
| 2024-04-02 | 59.19 | $59.18 | 15021 |
| 2024-04-01 | 59.14 | $59.66 | 18200 |
| 2024-03-28 | 59.09 | $59.75 | 3800 |
| 2024-03-27 | 59.00 | $59.78 | 23022 |
| 2024-03-26 | 58.90 | $59.07 | 37800 |
| 2024-03-25 | 58.86 | $58.94 | 4843 |
| 2024-03-22 | 58.82 | $58.80 | 24249 |
| 2024-03-21 | 58.78 | $59.39 | 4600 |
| 2024-03-20 | 58.73 | $59.62 | 9744 |
| 2024-03-19 | 58.65 | $58.78 | 22400 |
| 2024-03-18 | 58.60 | $58.69 | 3035 |
| 2024-03-15 | 58.55 | $59.03 | 31711 |
| 2024-03-14 | 58.49 | $58.98 | 7700 |
| 2024-03-13 | 58.40 | $59.48 | 23000 |
| 2024-03-12 | 58.24 | $59.50 | 66236 |
| 2024-03-11 | 58.14 | $59.30 | 4740 |
| 2024-03-08 | 58.05 | $59.36 | 15481 |
| 2024-03-07 | 57.95 | $59.52 | 3900 |
| 2024-03-06 | 57.84 | $58.84 | 13700 |
| 2024-03-05 | 57.76 | $58.19 | 4100 |
| 2024-03-04 | 57.68 | $58.20 | 4012 |
| 2024-03-01 | 57.65 | $58.56 | 6900 |
| 2024-02-29 | 57.63 | $58.01 | 4500 |
| 2024-02-28 | 57.62 | $57.75 | 3431 |
| 2024-02-27 | 57.64 | $58.23 | 3200 |
| 2024-02-26 | 57.65 | $58.09 | 9500 |
| 2024-02-23 | 57.66 | $58.10 | 6741 |
| 2024-02-22 | 57.65 | $58.34 | 2100 |
| 2024-02-21 | 57.61 | $57.97 | 8022 |
| 2024-02-20 | 57.58 | $57.78 | 2634 |
| 2024-02-16 | 57.56 | $57.85 | 2428 |
| 2024-02-15 | 57.51 | $57.70 | 2636 |
| 2024-02-14 | 57.49 | $57.19 | 6200 |
| 2024-02-13 | 57.46 | $56.26 | 8634 |
| 2024-02-12 | 57.51 | $57.65 | 3949 |
| 2024-02-09 | 57.54 | $57.42 | 4400 |
| 2024-02-08 | 57.57 | $57.40 | 10012 |
| 2024-02-07 | 57.61 | $57.18 | 11340 |
| 2024-02-06 | 57.66 | $57.34 | 2642 |
| 2024-02-05 | 57.73 | $56.60 | 11100 |
| 2024-02-02 | 57.80 | $57.49 | 2402 |
| 2024-02-01 | 57.84 | $58.28 | 15411 |
| 2024-01-31 | 57.81 | $57.84 | 16932 |
| 2024-01-30 | 57.84 | $58.09 | 7513 |
| 2024-01-29 | 57.92 | $58.34 | 9802 |
| 2024-01-26 | 57.99 | $58.31 | 3500 |
| 2024-01-25 | 58.09 | $57.92 | 10144 |
| 2024-01-24 | 58.19 | $57.68 | 6100 |
| 2024-01-23 | 58.29 | $57.23 | 7000 |
| 2024-01-22 | 58.40 | $57.38 | 5127 |
| 2024-01-19 | 58.45 | $56.98 | 12104 |
| 2024-01-18 | 58.55 | $57.16 | 16900 |
| 2024-01-17 | 58.59 | $56.69 | 6900 |
| 2024-01-16 | 58.64 | $57.13 | 46102 |
| 2024-01-12 | 58.68 | $58.36 | 11927 |
| 2024-01-11 | 58.56 | $58.00 | 4500 |
| 2024-01-10 | 58.42 | $58.27 | 17700 |
| 2024-01-09 | 58.29 | $58.12 | 1800 |
| 2024-01-08 | 58.17 | $58.77 | 2830 |
| 2024-01-05 | 58.00 | $57.99 | 7600 |
| 2024-01-04 | 57.84 | $58.27 | 5628 |
| 2024-01-03 | 57.68 | $57.70 | 10129 |
| 2024-01-02 | 57.53 | $58.44 | 60926 |
| 2023-12-29 | 57.39 | $59.63 | 34700 |
| 2023-12-28 | 57.15 | $59.79 | 11300 |
| 2023-12-27 | 56.94 | $60.25 | 18100 |
| 2023-12-26 | 56.69 | $60.03 | 11706 |
| 2023-12-22 | 56.45 | $59.54 | 181449 |
| 2023-12-21 | 56.23 | $59.43 | 2723 |
| 2023-12-20 | 55.99 | $58.48 | 30426 |
| 2023-12-19 | 55.78 | $58.91 | 11800 |
| 2023-12-18 | 55.60 | $57.95 | 47443 |
| 2023-12-15 | 55.44 | $57.72 | 5822 |
| 2023-12-14 | 55.24 | $57.96 | 37200 |
| 2023-12-13 | 55.07 | $56.02 | 79227 |
| 2023-12-12 | 55.00 | $55.21 | 4800 |
| 2023-12-11 | 54.85 | $55.64 | 8900 |
| 2023-12-08 | 54.67 | $55.62 | 3131 |
| 2023-12-07 | 54.49 | $55.39 | 5600 |
| 2023-12-06 | 54.32 | $54.89 | 2900 |
| 2023-12-05 | 54.15 | $54.93 | 6308 |
| 2023-12-04 | 54.00 | $54.85 | 16600 |
| 2023-12-01 | 53.89 | $55.56 | 7600 |
| 2023-11-30 | 53.69 | $54.89 | 25900 |
| 2023-11-29 | 53.46 | $55.59 | 9815 |
| 2023-11-28 | 53.18 | $55.24 | 37800 |
| 2023-11-27 | 52.91 | $55.12 | 10345 |
| 2023-11-24 | 52.60 | $55.22 | 5104 |
| 2023-11-22 | 52.28 | $54.56 | 4316 |
| 2023-11-21 | 51.98 | $54.40 | 43427 |
| 2023-11-20 | 51.75 | $55.14 | 10700 |
| 2023-11-17 | 51.48 | $54.83 | 9926 |
| 2023-11-16 | 51.22 | $53.76 | 14401 |
| 2023-11-15 | 51.04 | $54.55 | 21000 |
| 2023-11-14 | 50.83 | $54.60 | 16004 |
| 2023-11-13 | 50.67 | $52.19 | 9410 |
| 2023-11-10 | 50.63 | $52.14 | 12500 |
| 2023-11-09 | 50.57 | $52.00 | 60500 |
| 2023-11-08 | 50.56 | $51.85 | 15005 |
| 2023-11-07 | 50.59 | $51.59 | 64333 |
| 2023-11-06 | 50.61 | $51.92 | 23743 |
| 2023-11-03 | 50.59 | $52.62 | 11300 |
| 2023-11-02 | 50.53 | $51.61 | 9718 |
| 2023-11-01 | 50.49 | $50.25 | 49300 |
| 2023-10-31 | 50.49 | $50.09 | 9100 |
| 2023-10-30 | 50.51 | $49.75 | 24023 |
| 2023-10-27 | 50.59 | $48.87 | 4831 |
| 2023-10-26 | 50.77 | $48.81 | 5037 |
| 2023-10-25 | 50.93 | $48.64 | 9234 |
| 2023-10-24 | 51.08 | $49.78 | 124400 |
| 2023-10-23 | 51.18 | $49.72 | 22824 |
| 2023-10-20 | 51.32 | $49.73 | 12819 |
| 2023-10-19 | 51.51 | $50.08 | 7938 |
| 2023-10-18 | 51.69 | $50.35 | 7400 |
| 2023-10-17 | 51.87 | $51.45 | 14900 |
| 2023-10-16 | 52.00 | $51.39 | 8200 |
| 2023-10-13 | 52.13 | $50.92 | 4422 |
| 2023-10-12 | 52.29 | $51.80 | 6800 |
| 2023-10-11 | 52.43 | $52.33 | 12403 |
| 2023-10-10 | 52.51 | $52.16 | 6325 |
| 2023-10-09 | 52.62 | $51.35 | 1941 |
| 2023-10-06 | 52.78 | $51.49 | 16222 |
| 2023-10-05 | 52.90 | $50.78 | 8200 |
| 2023-10-04 | 53.06 | $50.29 | 21000 |
| 2023-10-03 | 53.27 | $50.51 | 22417 |
| 2023-10-02 | 53.48 | $51.35 | 6800 |
| 2023-09-29 | 53.67 | $52.47 | 30840 |
| 2023-09-28 | 53.81 | $52.09 | 12833 |
| 2023-09-27 | 53.98 | $51.63 | 59500 |
| 2023-09-26 | 54.17 | $51.73 | 4600 |
| 2023-09-25 | 54.31 | $52.49 | 35610 |
| 2023-09-22 | 54.38 | $53.57 | 4239 |
| 2023-09-21 | 54.38 | $53.60 | 28500 |
| 2023-09-20 | 54.43 | $54.09 | 2833 |
| 2023-09-19 | 54.43 | $53.96 | 1700 |
| 2023-09-18 | 54.45 | $53.89 | 1625 |
| 2023-09-15 | 54.48 | $54.23 | 7200 |
| 2023-09-14 | 54.52 | $54.56 | 28800 |
| 2023-09-13 | 54.56 | $54.00 | 7923 |
| 2023-09-12 | 54.64 | $54.23 | 4300 |
| 2023-09-11 | 54.74 | $54.66 | 2035 |
| 2023-09-08 | 54.82 | $53.95 | 2620 |
| 2023-09-07 | 54.94 | $53.99 | 7117 |
| 2023-09-06 | 55.08 | $54.49 | 3600 |
| 2023-09-05 | 55.18 | $54.66 | 10539 |
| 2023-09-01 | 55.30 | $55.10 | 1546 |
| 2023-08-31 | 55.38 | $55.31 | 12603 |
| 2023-08-30 | 55.43 | $55.49 | 3130 |
| 2023-08-29 | 55.48 | $55.35 | 8000 |
| 2023-08-28 | 55.58 | $54.55 | 3520 |
| 2023-08-25 | 55.74 | $53.98 | 4538 |
| 2023-08-24 | 55.92 | $53.57 | 5002 |
| 2023-08-23 | 56.11 | $54.46 | 7525 |
| 2023-08-22 | 56.29 | $54.18 | 6019 |
| 2023-08-21 | 56.48 | $54.33 | 1800 |
| 2023-08-18 | 56.64 | $54.59 | 1800 |
| 2023-08-17 | 56.79 | $55.00 | 6107 |
| 2023-08-16 | 56.95 | $55.30 | 5800 |
| 2023-08-15 | 57.11 | $55.54 | 5210 |
| 2023-08-14 | 57.24 | $56.28 | 1700 |
| 2023-08-11 | 57.32 | $56.18 | 2400 |
| 2023-08-10 | 57.41 | $56.46 | 6800 |
| 2023-08-09 | 57.53 | $56.73 | 5116 |
| 2023-08-08 | 57.59 | $56.53 | 5032 |
| 2023-08-07 | 57.59 | $57.04 | 6031 |
| 2023-08-04 | 57.52 | $56.63 | 6400 |
| 2023-08-03 | 57.47 | $56.40 | 4429 |
| 2023-08-02 | 57.38 | $56.44 | 6813 |
| 2023-08-01 | 57.32 | $57.42 | 4434 |
| 2023-07-31 | 57.26 | $57.78 | 4400 |
| 2023-07-28 | 57.16 | $57.48 | 6548 |
| 2023-07-27 | 57.04 | $57.33 | 17700 |
| 2023-07-26 | 56.94 | $58.10 | 14900 |
| 2023-07-25 | 56.79 | $57.98 | 4815 |
| 2023-07-24 | 56.64 | $57.59 | 2100 |
| 2023-07-21 | 56.58 | $57.67 | 2500 |
| 2023-07-20 | 56.56 | $58.05 | 3604 |
| 2023-07-19 | 56.55 | $58.53 | 2700 |
| 2023-07-18 | 56.52 | $58.23 | 8200 |
| 2023-07-17 | 56.55 | $57.83 | 6700 |
| 2023-07-14 | 56.62 | $58.02 | 3727 |
| 2023-07-13 | 56.66 | $58.78 | 2308 |
| 2023-07-12 | 56.66 | $57.97 | 8437 |
| 2023-07-11 | 56.67 | $56.48 | 24000 |
| 2023-07-10 | 56.75 | $55.67 | 3203 |
| 2023-07-07 | 56.86 | $55.58 | 23038 |
| 2023-07-06 | 56.95 | $54.63 | 5446 |
| 2023-07-05 | 57.09 | $55.29 | 47149 |
| 2023-07-03 | 57.20 | $56.11 | 5336 |
| 2023-06-30 | 57.28 | $55.84 | 10100 |
| 2023-06-29 | 57.33 | $55.16 | 38000 |
| 2023-06-28 | 57.39 | $55.24 | 58332 |
| 2023-06-27 | 57.46 | $55.23 | 13200 |
| 2023-06-26 | 57.54 | $54.91 | 48300 |
| 2023-06-23 | 57.63 | $56.38 | 12311 |
| 2023-06-22 | 57.66 | $57.26 | 5200 |
| 2023-06-21 | 57.70 | $57.84 | 8400 |
| 2023-06-20 | 57.73 | $57.85 | 5100 |
| 2023-06-16 | 57.78 | $58.94 | 2622 |
| 2023-06-15 | 57.76 | $59.18 | 17400 |
| 2023-06-14 | 57.73 | $58.81 | 9406 |
| 2023-06-13 | 57.72 | $58.79 | 9400 |
| 2023-06-12 | 57.76 | $58.21 | 11622 |
| 2023-06-09 | 57.79 | $58.00 | 3600 |
| 2023-06-08 | 57.85 | $58.02 | 14200 |
| 2023-06-07 | 57.93 | $57.35 | 5400 |
| 2023-06-06 | 58.05 | $57.38 | 812400 |
| 2023-06-05 | 58.20 | $57.47 | 9110 |
| 2023-06-02 | 58.36 | $57.73 | 8100 |
| 2023-06-01 | 58.44 | $56.93 | 31600 |
| 2023-05-31 | 58.58 | $56.25 | 20333 |
| 2023-05-30 | 58.76 | $56.63 | 35210 |
| 2023-05-26 | 58.95 | $56.87 | 18901 |
| 2023-05-25 | 59.13 | $56.61 | 18300 |
| 2023-05-24 | 59.30 | $57.07 | 15101 |
| 2023-05-23 | 59.41 | $58.06 | 14200 |
| 2023-05-22 | 59.45 | $58.53 | 33912 |
| 2023-05-19 | 59.52 | $58.78 | 11214 |
| 2023-05-18 | 59.56 | $58.43 | 27728 |
| 2023-05-17 | 59.62 | $58.71 | 6500 |
| 2023-05-16 | 59.69 | $58.60 | 9500 |
| 2023-05-15 | 59.77 | $59.50 | 24945 |
| 2023-05-12 | 59.81 | $58.87 | 2726 |
| 2023-05-11 | 59.87 | $59.29 | 5201 |
| 2023-05-10 | 59.91 | $59.59 | 7206 |
| 2023-05-09 | 59.89 | $59.76 | 10900 |
| 2023-05-08 | 59.83 | $60.38 | 7200 |
| 2023-05-05 | 59.72 | $60.54 | 10643 |
| 2023-05-04 | 59.61 | $59.47 | 24900 |
| 2023-05-03 | 59.52 | $59.73 | 12533 |
| 2023-05-02 | 59.48 | $59.80 | 29100 |
| 2023-05-01 | 59.42 | $60.38 | 17317 |
| 2023-04-28 | 59.32 | $60.41 | 10200 |
| 2023-04-27 | 59.21 | $60.19 | 16444 |
| 2023-04-26 | 59.06 | $59.25 | 6000 |
| 2023-04-25 | 58.91 | $58.75 | 11929 |
| 2023-04-24 | 58.79 | $59.88 | 25000 |
| 2023-04-21 | 58.62 | $59.74 | 4400 |
| 2023-04-20 | 58.49 | $59.58 | 9323 |
| 2023-04-19 | 58.38 | $60.00 | 3400 |
| 2023-04-18 | 58.26 | $60.38 | 41410 |
| 2023-04-17 | 58.08 | $60.19 | 6600 |
| 2023-04-14 | 57.87 | $60.03 | 7145 |
| 2023-04-13 | 57.71 | $60.17 | 6100 |
| 2023-04-12 | 57.51 | $59.09 | 18841 |
| 2023-04-11 | 57.49 | $58.68 | 20104 |
| 2023-04-10 | 57.43 | $58.18 | 15710 |
| 2023-04-06 | 57.43 | $58.27 | 11200 |
| 2023-04-05 | 57.44 | $57.68 | 6500 |
| 2023-04-04 | 57.52 | $58.88 | 4700 |
| 2023-04-03 | 57.52 | $58.69 | 3425 |
| 2023-03-31 | 57.61 | $58.31 | 5519 |
| 2023-03-30 | 57.73 | $58.33 | 17500 |
| 2023-03-29 | 57.81 | $57.03 | 61046 |
| 2023-03-28 | 57.96 | $56.26 | 3841 |
| 2023-03-27 | 58.13 | $56.42 | 32500 |
| 2023-03-24 | 58.31 | $56.51 | 6400 |
| 2023-03-23 | 58.41 | $57.09 | 12000 |
| 2023-03-22 | 58.53 | $57.31 | 12529 |
| 2023-03-21 | 58.60 | $57.72 | 12139 |
| 2023-03-20 | 58.68 | $56.66 | 8300 |
| 2023-03-17 | 58.85 | $56.05 | 24814 |
| 2023-03-16 | 59.03 | $56.79 | 22411 |
| 2023-03-15 | 59.19 | $56.34 | 48638 |
| 2023-03-14 | 59.40 | $58.55 | 12220 |
| 2023-03-13 | 59.47 | $57.47 | 29336 |
| 2023-03-10 | 59.57 | $58.15 | 75415 |
| 2023-03-09 | 59.65 | $58.55 | 28100 |
| 2023-03-08 | 59.71 | $59.28 | 11441 |
| 2023-03-07 | 59.74 | $58.86 | 11300 |
| 2023-03-06 | 59.78 | $60.44 | 7601 |
| 2023-03-03 | 59.77 | $60.75 | 23800 |
| 2023-03-02 | 59.79 | $59.99 | 6200 |
| 2023-03-01 | 59.82 | $60.07 | 25300 |
| 2023-02-28 | 59.78 | $59.61 | 4245 |
| 2023-02-27 | 59.76 | $59.95 | 12700 |
| 2023-02-24 | 59.76 | $58.58 | 15313 |
| 2023-02-23 | 59.81 | $59.50 | 15000 |
| 2023-02-22 | 59.80 | $58.63 | 20144 |
| 2023-02-21 | 59.84 | $59.38 | 12300 |
| 2023-02-17 | 59.85 | $60.08 | 24342 |
| 2023-02-16 | 59.82 | $59.67 | 20529 |
| 2023-02-15 | 59.76 | $59.96 | 14843 |
| 2023-02-14 | 59.71 | $60.46 | 13100 |
| 2023-02-13 | 59.63 | $60.08 | 17900 |
| 2023-02-10 | 59.57 | $59.41 | 9521 |
| 2023-02-09 | 59.53 | $59.84 | 39022 |
| 2023-02-08 | 59.43 | $59.72 | 19229 |
| 2023-02-07 | 59.31 | $59.80 | 135000 |
| 2023-02-06 | 59.18 | $59.62 | 32134 |
| 2023-02-03 | 59.05 | $60.26 | 996734 |
| 2023-02-02 | 58.82 | $61.12 | 24126 |
| 2023-02-01 | 58.56 | $60.71 | 35649 |
| 2023-01-31 | 58.29 | $59.26 | 12537 |
| 2023-01-30 | 58.07 | $59.24 | 4700 |
| 2023-01-27 | 57.86 | $59.79 | 14200 |
| 2023-01-26 | 57.57 | $59.57 | 32006 |
| 2023-01-25 | 57.32 | $59.34 | 9119 |
| 2023-01-24 | 57.07 | $59.50 | 5700 |
| 2023-01-23 | 56.81 | $59.64 | 46200 |
| 2023-01-20 | 56.57 | $59.32 | 77340 |
| 2023-01-19 | 56.30 | $58.55 | 5300 |
| 2023-01-18 | 56.07 | $58.94 | 19700 |
| 2023-01-17 | 55.82 | $58.84 | 15706 |
| 2023-01-13 | 55.62 | $58.88 | 29200 |
| 2023-01-12 | 55.48 | $58.68 | 16725 |
| 2023-01-11 | 55.35 | $57.72 | 43037 |
| 2023-01-10 | 55.22 | $57.36 | 17300 |
| 2023-01-09 | 55.11 | $57.31 | 8200 |
| 2023-01-06 | 55.00 | $56.99 | 11120 |
| 2023-01-05 | 54.88 | $55.57 | 38500 |
| 2023-01-04 | 54.85 | $56.07 | 133326 |
| 2023-01-03 | 54.82 | $55.29 | 20900 |
| 2022-12-30 | 54.88 | $54.72 | 9600 |
| 2022-12-29 | 54.95 | $55.06 | 38216 |
| 2022-12-28 | 54.96 | $54.05 | 74100 |
| 2022-12-27 | 54.98 | $54.48 | 18937 |
| 2022-12-23 | 54.96 | $54.44 | 60100 |
| 2022-12-22 | 55.02 | $54.37 | 5300 |
| 2022-12-21 | 55.06 | $54.84 | 17500 |
| 2022-12-20 | 55.03 | $53.87 | 13600 |
| 2022-12-19 | 55.01 | $53.83 | 10047 |
| 2022-12-16 | 55.01 | $54.08 | 8129 |
| 2022-12-15 | 54.99 | $54.73 | 9515 |
| 2022-12-14 | 54.95 | $56.06 | 7417 |
| 2022-12-13 | 54.86 | $56.10 | 11500 |
| 2022-12-12 | 54.78 | $55.25 | 9139 |
| 2022-12-09 | 54.78 | $55.16 | 12737 |
| 2022-12-08 | 54.70 | $54.96 | 5135 |
| 2022-12-07 | 54.48 | $54.74 | 13319 |
| 2022-12-06 | 54.32 | $54.83 | 75600 |
| 2022-12-05 | 54.12 | $55.62 | 5703 |
| 2022-12-02 | 53.85 | $56.45 | 2100 |
| 2022-12-01 | 53.42 | $56.11 | 9000 |
| 2022-11-30 | 53.03 | $55.23 | 11100 |
| 2022-11-29 | 52.73 | $54.36 | 80914 |
| 2022-11-28 | 52.45 | $54.21 | 9000 |
| 2022-11-25 | 52.22 | $55.60 | 2100 |
| 2022-11-23 | 51.89 | $55.12 | 4302 |
| 2022-11-22 | 51.61 | $54.22 | 3445 |
| 2022-11-21 | 51.34 | $53.44 | 12047 |
| 2022-11-18 | 51.03 | $53.88 | 6016 |
| 2022-11-17 | 50.71 | $53.67 | 9042 |
| 2022-11-16 | 50.35 | $53.93 | 17300 |
| 2022-11-15 | 49.99 | $54.32 | 32544 |
| 2022-11-14 | 49.66 | $54.40 | 7821 |
| 2022-11-11 | 49.30 | $55.31 | 8424 |
| 2022-11-10 | 48.81 | $53.59 | 9100 |
| 2022-11-09 | 48.46 | $50.61 | 62502 |
| 2022-11-08 | 48.17 | $51.50 | 28405 |
| 2022-11-07 | 47.84 | $50.90 | 6000 |
| 2022-11-04 | 47.57 | $50.19 | 28300 |
| 2022-11-03 | 47.35 | $47.83 | 4900 |
| 2022-11-02 | 47.29 | $48.27 | 38200 |
| 2022-11-01 | 47.25 | $49.28 | 9400 |
| 2022-10-31 | 47.19 | $48.79 | 27928 |
| 2022-10-28 | 47.09 | $49.50 | 6130 |
| 2022-10-27 | 46.87 | $49.02 | 22801 |
| 2022-10-26 | 46.66 | $49.58 | 8100 |
| 2022-10-25 | 46.46 | $48.80 | 15632 |
| 2022-10-24 | 46.24 | $47.30 | 7244 |
| 2022-10-21 | 46.13 | $47.37 | 40443 |
| 2022-10-20 | 46.10 | $46.59 | 9000 |
| 2022-10-19 | 46.21 | $46.73 | 14914 |
| 2022-10-18 | 46.34 | $47.59 | 6302 |
| 2022-10-17 | 46.45 | $47.19 | 13310 |
| 2022-10-14 | 46.64 | $45.55 | 29600 |
| 2022-10-13 | 46.93 | $46.53 | 25531 |
| 2022-10-12 | 47.18 | $44.81 | 13300 |
| 2022-10-11 | 47.54 | $44.94 | 35000 |
| 2022-10-10 | 47.90 | $45.63 | 10926 |
| 2022-10-07 | 48.33 | $45.71 | 17802 |
| 2022-10-06 | 48.69 | $46.70 | 39131 |
| 2022-10-05 | 48.93 | $47.35 | 36232 |
| 2022-10-04 | 49.15 | $48.19 | 291609 |
| 2022-10-03 | 49.29 | $46.62 | 19007 |
| 2022-09-30 | 49.51 | $45.24 | 20200 |
| 2022-09-29 | 49.83 | $44.80 | 10400 |
| 2022-09-28 | 50.23 | $45.58 | 123530 |
| 2022-09-27 | 50.61 | $44.46 | 27923 |
| 2022-09-26 | 51.05 | $45.05 | 37400 |
| 2022-09-23 | 51.46 | $46.72 | 11224 |
| 2022-09-22 | 51.87 | $48.85 | 10410 |
| 2022-09-21 | 52.15 | $49.29 | 12031 |
| 2022-09-20 | 52.40 | $49.69 | 17000 |
| 2022-09-19 | 52.63 | $51.17 | 10100 |
| 2022-09-16 | 52.86 | $51.21 | 7100 |
| 2022-09-15 | 53.14 | $51.50 | 9400 |
| 2022-09-14 | 53.42 | $52.17 | 15037 |
| 2022-09-13 | 53.70 | $52.06 | 5625 |
| 2022-09-12 | 53.98 | $54.16 | 10831 |
| 2022-09-09 | 54.19 | $53.05 | 5300 |
| 2022-09-08 | 54.45 | $51.43 | 13300 |
| 2022-09-07 | 54.79 | $51.71 | 6031 |
| 2022-09-06 | 55.04 | $50.99 | 7834 |
| 2022-09-02 | 55.33 | $50.98 | 11700 |
| 2022-09-01 | 55.64 | $51.78 | 32300 |
| 2022-08-31 | 55.93 | $52.81 | 15900 |
| 2022-08-30 | 56.16 | $53.02 | 10635 |
| 2022-08-29 | 56.33 | $53.27 | 40512 |
| 2022-08-26 | 56.55 | $53.32 | 8418 |
| 2022-08-25 | 56.78 | $54.84 | 3930 |
| 2022-08-24 | 56.89 | $54.45 | 8300 |
| 2022-08-23 | 56.99 | $54.42 | 8700 |
| 2022-08-22 | 57.04 | $54.16 | 6100 |
| 2022-08-19 | 57.15 | $55.81 | 8600 |
| 2022-08-18 | 57.13 | $56.87 | 21800 |
| 2022-08-17 | 57.07 | $57.07 | 7400 |
| 2022-08-16 | 56.95 | $57.83 | 7016 |
| 2022-08-15 | 56.82 | $57.56 | 5210 |
| 2022-08-12 | 56.64 | $58.47 | 7400 |
| 2022-08-11 | 56.37 | $58.15 | 4342 |
| 2022-08-10 | 56.08 | $58.33 | 13401 |
| 2022-08-09 | 55.82 | $56.59 | 4900 |
| 2022-08-08 | 55.66 | $56.91 | 9207 |
| 2022-08-05 | 55.47 | $57.12 | 2114 |
| 2022-08-04 | 55.32 | $57.69 | 3827 |
| 2022-08-03 | 55.12 | $57.31 | 7001 |
| 2022-08-02 | 54.90 | $56.42 | 11626 |
| 2022-08-01 | 54.75 | $57.59 | 4900 |
| 2022-07-29 | 54.62 | $57.99 | 7500 |
| 2022-07-28 | 54.48 | $56.97 | 4300 |
| 2022-07-27 | 54.42 | $56.59 | 63600 |
| 2022-07-26 | 54.41 | $55.27 | 14300 |
| 2022-07-25 | 54.49 | $56.39 | 8300 |
| 2022-07-22 | 54.50 | $55.57 | 11200 |
| 2022-07-21 | 54.62 | $55.55 | 58100 |
| 2022-07-20 | 54.74 | $54.71 | 15115 |
| 2022-07-19 | 54.92 | $55.17 | 11800 |
| 2022-07-18 | 55.06 | $54.00 | 16500 |
| 2022-07-15 | 55.24 | $53.14 | 9400 |
| 2022-07-14 | 55.55 | $52.25 | 40811 |
| 2022-07-13 | 55.83 | $53.26 | 78404 |
| 2022-07-12 | 56.09 | $53.22 | 9708 |
| 2022-07-11 | 56.49 | $53.11 | 7300 |
| 2022-07-08 | 56.97 | $54.10 | 10000 |
| 2022-07-07 | 57.49 | $53.85 | 3801 |
| 2022-07-06 | 58.04 | $52.82 | 11506 |
| 2022-07-05 | 58.64 | $53.39 | 3014 |
| 2022-07-01 | 59.20 | $55.11 | 9037 |
| 2022-06-30 | 59.71 | $55.20 | 61614 |
| 2022-06-29 | 60.14 | $55.69 | 20500 |
| 2022-06-28 | 60.59 | $56.38 | 115700 |
| 2022-06-27 | 61.00 | $56.83 | 13546 |
| 2022-06-24 | 61.37 | $56.73 | 12047 |
| 2022-06-23 | 61.69 | $57.80 | 17900 |
| 2022-06-22 | 61.95 | $58.07 | 10800 |
| 2022-06-21 | 62.22 | $58.35 | 15031 |
| 2022-06-17 | 62.40 | $57.95 | 10600 |
| 2022-06-16 | 62.59 | $57.47 | 20704 |
| 2022-06-15 | 62.77 | $59.39 | 44835 |
| 2022-06-14 | 62.93 | $57.85 | 60700 |
| 2022-06-13 | 63.08 | $58.52 | 6636 |
| 2022-06-10 | 63.17 | $61.16 | 24700 |
| 2022-06-09 | 63.05 | $62.83 | 16719 |
| 2022-06-08 | 62.86 | $64.32 | 8020 |
| 2022-06-07 | 62.61 | $64.84 | 8721 |
| 2022-06-06 | 62.32 | $64.95 | 10000 |
| 2022-06-03 | 62.14 | $64.52 | 19712 |
| 2022-06-02 | 62.01 | $65.38 | 8439 |
| 2022-06-01 | 61.96 | $63.76 | 14700 |
| 2022-05-31 | 61.94 | $64.64 | 13000 |
| 2022-05-27 | 61.86 | $64.62 | 23843 |
| 2022-05-26 | 61.78 | $64.15 | 8200 |
| 2022-05-25 | 61.75 | $63.24 | 6828 |
| 2022-05-24 | 61.73 | $63.08 | 9400 |
| 2022-05-23 | 61.73 | $63.43 | 11616 |
| 2022-05-20 | 61.80 | $61.96 | 10515 |
| 2022-05-19 | 61.99 | $61.77 | 5812 |
| 2022-05-18 | 62.23 | $60.99 | 6800 |
| 2022-05-17 | 62.51 | $62.56 | 19903 |
| 2022-05-16 | 62.71 | $60.87 | 13800 |
| 2022-05-13 | 62.97 | $60.31 | 23538 |
| 2022-05-12 | 63.27 | $58.86 | 9500 |
| 2022-05-11 | 63.66 | $58.94 | 23328 |
| 2022-05-10 | 64.00 | $59.27 | 16000 |
| 2022-05-09 | 64.33 | $59.17 | 37932 |
| 2022-05-06 | 64.70 | $61.21 | 20017 |
| 2022-05-05 | 64.96 | $62.00 | 11700 |
| 2022-05-04 | 65.16 | $64.41 | 11400 |
| 2022-05-03 | 65.30 | $63.30 | 23900 |
| 2022-05-02 | 65.52 | $63.04 | 32811 |
| 2022-04-29 | 65.76 | $63.01 | 34900 |
| 2022-04-28 | 65.97 | $63.54 | 9423 |
| 2022-04-27 | 66.21 | $62.95 | 8111 |
| 2022-04-26 | 66.49 | $62.91 | 9504 |
| 2022-04-25 | 66.70 | $64.94 | 17100 |
| 2022-04-22 | 66.80 | $65.74 | 17839 |
| 2022-04-21 | 66.85 | $66.48 | 5300 |
| 2022-04-20 | 66.88 | $66.78 | 3700 |
| 2022-04-19 | 66.95 | $66.42 | 6400 |
| 2022-04-18 | 66.98 | $66.14 | 42403 |
| 2022-04-14 | 67.05 | $66.30 | 14034 |
| 2022-04-13 | 67.08 | $66.55 | 22100 |
| 2022-04-12 | 67.10 | $65.79 | 26500 |
| 2022-04-11 | 67.01 | $65.92 | 12915 |
| 2022-04-08 | 66.92 | $66.50 | 4026 |
| 2022-04-07 | 66.72 | $66.41 | 19300 |
| 2022-04-06 | 66.52 | $66.08 | 13200 |
| 2022-04-05 | 66.39 | $67.17 | 39300 |
| 2022-04-04 | 66.07 | $67.80 | 17529 |
| 2022-04-01 | 65.60 | $67.83 | 20600 |
| 2022-03-31 | 65.25 | $67.21 | 11812 |
| 2022-03-30 | 65.06 | $68.24 | 26000 |
| 2022-03-29 | 64.90 | $68.56 | 29900 |
| 2022-03-28 | 64.70 | $67.06 | 9600 |
| 2022-03-25 | 64.67 | $67.01 | 9000 |
| 2022-03-24 | 64.69 | $66.82 | 6106 |
| 2022-03-23 | 64.63 | $66.97 | 41948 |
| 2022-03-22 | 64.65 | $68.21 | 20734 |
| 2022-03-21 | 64.65 | $67.05 | 15400 |
| 2022-03-18 | 64.77 | $67.44 | 10700 |
| 2022-03-17 | 64.90 | $67.01 | 14700 |
| 2022-03-16 | 65.13 | $66.83 | 33421 |
| 2022-03-15 | 65.36 | $64.04 | 10808 |
| 2022-03-14 | 65.65 | $64.11 | 19215 |
| 2022-03-11 | 65.98 | $62.60 | 38019 |
| 2022-03-10 | 66.44 | $62.37 | 16642 |
| 2022-03-09 | 66.94 | $63.43 | 61443 |
| 2022-03-08 | 67.31 | $60.74 | 89200 |
| 2022-03-07 | 67.80 | $58.39 | 110107 |
| 2022-03-04 | 68.43 | $60.87 | 166700 |
| 2022-03-03 | 68.95 | $63.52 | 10808 |
| 2022-03-02 | 69.37 | $65.00 | 11900 |
| 2022-03-01 | 69.68 | $64.60 | 28900 |
| 2022-02-28 | 70.00 | $66.48 | 75700 |
| 2022-02-25 | 70.13 | $67.38 | 25600 |
| 2022-02-24 | 70.21 | $65.63 | 43600 |
| 2022-02-23 | 70.38 | $67.33 | 6400 |
| 2022-02-22 | 70.46 | $68.09 | 16329 |
| 2022-02-18 | 70.52 | $69.54 | 36600 |
| 2022-02-17 | 70.59 | $70.01 | 9922 |
| 2022-02-16 | 70.68 | $71.73 | 23000 |
| 2022-02-15 | 70.72 | $71.36 | 22800 |
| 2022-02-14 | 70.77 | $69.74 | 8519 |
| 2022-02-11 | 70.98 | $70.73 | 14900 |
| 2022-02-10 | 71.16 | $71.84 | 3800 |
| 2022-02-09 | 71.33 | $72.36 | 3049 |
| 2022-02-08 | 71.41 | $70.77 | 6116 |
| 2022-02-07 | 71.54 | $70.71 | 6508 |
| 2022-02-04 | 71.73 | $70.93 | 10000 |
| 2022-02-03 | 71.89 | $71.25 | 21400 |
| 2022-02-02 | 72.06 | $71.84 | 35300 |
| 2022-02-01 | 72.23 | $71.29 | 24700 |
| 2022-01-31 | 72.42 | $70.90 | 19531 |
| 2022-01-28 | 72.60 | $69.25 | 10902 |
| 2022-01-27 | 72.85 | $68.93 | 11700 |
| 2022-01-26 | 73.14 | $68.98 | 29200 |
| 2022-01-25 | 73.40 | $68.95 | 49800 |
| 2022-01-24 | 73.66 | $69.24 | 50130 |
| 2022-01-21 | 73.87 | $70.94 | 13104 |
| 2022-01-20 | 73.97 | $71.87 | 26500 |
| 2022-01-19 | 73.96 | $72.44 | 13400 |
| 2022-01-18 | 73.87 | $72.36 | 15400 |
| 2022-01-14 | 73.78 | $73.96 | 8948 |
| 2022-01-13 | 73.64 | $74.40 | 7531 |
| 2022-01-12 | 73.47 | $75.16 | 24116 |
| 2022-01-11 | 73.23 | $74.09 | 18707 |
| 2022-01-10 | 73.06 | $73.25 | 44000 |
| 2022-01-07 | 72.98 | $74.54 | 53200 |
| 2022-01-06 | 72.83 | $74.20 | 81316 |
| 2022-01-05 | 72.72 | $74.57 | 40815 |
| 2022-01-04 | 72.58 | $75.24 | 37600 |
| 2022-01-03 | 72.35 | $75.07 | 28300 |
| 2021-12-31 | 72.10 | $74.51 | 8629 |
| 2021-12-30 | 71.91 | $74.33 | 28900 |
| 2021-12-29 | 71.69 | $74.68 | 16422 |
| 2021-12-28 | 71.47 | $74.28 | 13637 |
| 2021-12-27 | 71.29 | $74.12 | 119512 |
| 2021-12-23 | 71.09 | $73.47 | 8519 |
| 2021-12-22 | 71.00 | $72.91 | 15544 |
| 2021-12-21 | 70.96 | $71.53 | 5800 |
| 2021-12-20 | 71.01 | $70.68 | 14900 |
| 2021-12-17 | 71.14 | $70.62 | 1930 |
| 2021-12-16 | 71.33 | $71.11 | 7500 |
| 2021-12-15 | 71.50 | $71.05 | 19400 |
| 2021-12-14 | 71.65 | $70.35 | 45631 |
| 2021-12-13 | 71.87 | $70.76 | 8134 |
| 2021-12-10 | 72.09 | $71.65 | 13217 |
| 2021-12-09 | 72.25 | $71.46 | 8700 |
| 2021-12-08 | 72.41 | $72.09 | 15900 |
| 2021-12-07 | 72.60 | $71.72 | 28901 |
| 2021-12-06 | 72.81 | $70.53 | 4800 |
| 2021-12-03 | 73.08 | $70.11 | 16810 |
| 2021-12-02 | 73.36 | $70.76 | 8818 |
| 2021-12-01 | 73.61 | $69.94 | 140525 |
| 2021-11-30 | 73.85 | $70.26 | 11548 |
| 2021-11-29 | 74.12 | $70.63 | 6112 |
| 2021-11-26 | 74.33 | $70.24 | 20023 |
| 2021-11-24 | 74.59 | $71.54 | 9200 |
| 2021-11-23 | 74.75 | $72.14 | 16010 |
| 2021-11-22 | 74.90 | $72.63 | 12613 |
| 2021-11-19 | 75.03 | $73.30 | 13800 |
| 2021-11-18 | 75.17 | $74.36 | 13604 |
| 2021-11-17 | 75.24 | $74.41 | 10345 |
| 2021-11-16 | 75.30 | $74.21 | 7841 |
| 2021-11-15 | 75.36 | $74.72 | 4108 |
| 2021-11-12 | 75.34 | $75.07 | 3400 |
| 2021-11-11 | 75.30 | $74.91 | 6000 |
| 2021-11-10 | 75.24 | $74.54 | 11000 |
| 2021-11-09 | 75.14 | $75.89 | 17529 |
| 2021-11-08 | 74.92 | $76.06 | 8800 |
| 2021-11-05 | 74.66 | $75.94 | 48800 |
| 2021-11-04 | 74.44 | $75.59 | 7032 |
| 2021-11-03 | 74.25 | $75.74 | 27737 |
| 2021-11-02 | 74.03 | $74.80 | 40500 |
| 2021-11-01 | 73.89 | $75.60 | 9304 |
| 2021-10-29 | 73.69 | $74.82 | 9833 |
| 2021-10-28 | 73.57 | $75.59 | 2500 |
| 2021-10-27 | 73.38 | $74.68 | 10400 |
| 2021-10-26 | 73.22 | $75.07 | 24908 |
| 2021-10-25 | 73.07 | $75.32 | 18800 |
| 2021-10-22 | 73.01 | $75.99 | 7944 |
| 2021-10-21 | 72.94 | $75.75 | 4424 |
| 2021-10-20 | 72.94 | $75.76 | 5100 |
| 2021-10-19 | 72.87 | $75.26 | 4900 |
| 2021-10-18 | 72.80 | $74.50 | 12400 |
| 2021-10-15 | 72.74 | $74.27 | 28326 |
| 2021-10-14 | 72.79 | $73.57 | 11430 |
| 2021-10-13 | 72.91 | $72.64 | 5819 |
| 2021-10-12 | 73.07 | $71.35 | 13600 |
| 2021-10-11 | 73.31 | $71.00 | 35922 |
| 2021-10-08 | 73.60 | $71.54 | 9802 |
| 2021-10-07 | 73.88 | $71.72 | 6300 |
| 2021-10-06 | 74.16 | $71.27 | 12827 |
| 2021-10-05 | 74.45 | $72.01 | 18632 |
| 2021-10-04 | 74.77 | $71.69 | 26211 |
| 2021-10-01 | 75.14 | $72.37 | 29100 |
| 2021-09-30 | 75.48 | $71.83 | 28003 |
| 2021-09-29 | 75.82 | $71.46 | 27900 |
| 2021-09-28 | 76.16 | $72.02 | 59600 |
| 2021-09-27 | 76.46 | $74.17 | 20608 |
| 2021-09-24 | 76.63 | $74.57 | 39100 |
| 2021-09-23 | 76.73 | $75.75 | 23302 |
| 2021-09-22 | 76.79 | $74.44 | 9638 |
| 2021-09-21 | 76.90 | $73.83 | 8100 |
| 2021-09-20 | 77.04 | $73.27 | 28700 |
| 2021-09-17 | 77.16 | $75.26 | 12800 |
| 2021-09-16 | 77.17 | $75.96 | 13300 |
| 2021-09-15 | 77.18 | $75.90 | 57700 |
| 2021-09-14 | 77.18 | $76.11 | 43921 |
| 2021-09-13 | 77.21 | $76.90 | 7622 |
| 2021-09-10 | 77.22 | $76.97 | 6000 |
| 2021-09-09 | 77.22 | $77.36 | 3100 |
| 2021-09-08 | 77.19 | $77.22 | 6400 |
| 2021-09-07 | 77.16 | $78.38 | 13709 |
| 2021-09-03 | 77.05 | $79.07 | 3900 |
| 2021-09-02 | 76.91 | $79.11 | 4045 |
| 2021-09-01 | 76.81 | $78.69 | 4926 |
| 2021-08-31 | 76.71 | $78.27 | 12900 |
| 2021-08-30 | 76.64 | $77.97 | 7600 |
| 2021-08-27 | 76.57 | $77.54 | 4904 |
| 2021-08-26 | 76.51 | $76.63 | 24000 |
| 2021-08-25 | 76.51 | $76.93 | 13717 |
| 2021-08-24 | 76.47 | $76.56 | 61400 |
| 2021-08-23 | 76.43 | $76.61 | 4700 |
| 2021-08-20 | 76.39 | $75.73 | 3600 |
| 2021-08-19 | 76.34 | $75.41 | 6500 |
| 2021-08-18 | 76.29 | $76.27 | 4200 |
| 2021-08-17 | 76.17 | $75.96 | 7200 |
| 2021-08-16 | 75.98 | $76.70 | 2300 |
| 2021-08-13 | 75.74 | $77.07 | 8116 |
| 2021-08-12 | 75.57 | $76.87 | 3700 |
| 2021-08-11 | 75.44 | $76.88 | 6735 |
| 2021-08-10 | 75.33 | $76.61 | 5527 |
| 2021-08-09 | 75.23 | $76.19 | 8940 |
| 2021-08-06 | 75.18 | $76.21 | 9200 |
| 2021-08-05 | 75.10 | $77.04 | 3305 |
| 2021-08-04 | 74.93 | $76.66 | 1531 |
| 2021-08-03 | 74.83 | $77.04 | 23900 |
| 2021-08-02 | 74.70 | $76.47 | 10632 |
| 2021-07-30 | 74.60 | $76.39 | 17900 |
| 2021-07-29 | 74.46 | $76.66 | 15500 |
| 2021-07-28 | 74.30 | $76.09 | 5100 |
| 2021-07-27 | 74.18 | $75.66 | 18637 |
| 2021-07-26 | 74.06 | $75.82 | 26600 |
| 2021-07-23 | 73.96 | $74.75 | 4246 |
| 2021-07-22 | 73.89 | $74.43 | 4433 |
| 2021-07-21 | 73.88 | $73.92 | 6200 |
| 2021-07-20 | 73.91 | $72.23 | 5104 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
73.74
2026-07-17
Close Price
$74.19
Vol: 4200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
47.05
Average
63.33
Maximum
77.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 73.74 | $74.19 | 4200 |
| 2026-07-16 | 73.70 | $74.27 | 6600 |
| 2026-07-15 | 73.64 | $74.23 | 1844 |
| 2026-07-14 | 73.57 | $73.38 | 7348 |
| 2026-07-13 | 73.59 | $73.08 | 4400 |
| 2026-07-10 | 73.65 | $73.43 | 10000 |
| 2026-07-09 | 73.67 | $73.32 | 7911 |
| 2026-07-08 | 73.71 | $72.78 | 36644 |
| 2026-07-07 | 73.81 | $73.42 | 2900 |
| 2026-07-06 | 73.85 | $73.94 | 8500 |
| 2026-07-02 | 73.84 | $73.27 | 2100 |
| 2026-07-01 | 73.90 | $71.97 | 2300 |
| 2026-06-30 | 74.10 | $71.97 | 5300 |
| 2026-06-29 | 74.32 | $71.90 | 15700 |
| 2026-06-26 | 74.58 | $71.19 | 21519 |
| 2026-06-25 | 74.94 | $71.96 | 38707 |
| 2026-06-24 | 75.25 | $73.14 | 1619 |
| 2026-06-23 | 75.47 | $73.48 | 1209 |
| 2026-06-22 | 75.68 | $74.45 | 1800 |
| 2026-06-18 | 75.81 | $74.63 | 1700 |
| 2026-06-17 | 75.93 | $74.95 | 3600 |
| 2026-06-16 | 76.04 | $76.20 | 2900 |
| 2026-06-15 | 76.02 | $76.51 | 6400 |
| 2026-06-12 | 75.97 | $76.68 | 5100 |
| 2026-06-11 | 75.89 | $76.69 | 5710 |
| 2026-06-10 | 75.81 | $74.50 | 1200 |
| 2026-06-09 | 75.95 | $74.84 | 1649 |
| 2026-06-08 | 76.06 | $74.79 | 927 |
| 2026-06-05 | 76.20 | $74.67 | 3545 |
| 2026-06-04 | 76.36 | $76.24 | 3605 |
| 2026-06-03 | 76.37 | $75.53 | 6630 |
| 2026-06-02 | 76.46 | $76.35 | 12929 |
| 2026-06-01 | 76.47 | $76.62 | 3900 |
| 2026-05-29 | 76.46 | $77.26 | 7000 |
| 2026-05-28 | 76.37 | $77.03 | 3500 |
| 2026-05-27 | 76.30 | $77.10 | 2700 |
| 2026-05-26 | 76.22 | $77.37 | 6300 |
| 2026-05-22 | 76.10 | $76.33 | 4800 |
| 2026-05-21 | 76.07 | $77.02 | 3100 |
| 2026-05-20 | 75.97 | $76.67 | 10350 |
| 2026-05-19 | 75.90 | $75.20 | 4039 |
| 2026-05-18 | 75.98 | $75.99 | 5540 |
| 2026-05-15 | 75.97 | $75.34 | 2300 |
| 2026-05-14 | 76.04 | $76.53 | 4800 |
| 2026-05-13 | 75.99 | $76.68 | 1602 |
| 2026-05-12 | 75.92 | $76.37 | 4045 |
| 2026-05-11 | 75.87 | $77.12 | 3222 |
| 2026-05-08 | 75.74 | $77.50 | 26900 |
| 2026-05-07 | 75.55 | $76.39 | 3609 |
| 2026-05-06 | 75.46 | $77.37 | 13400 |
| 2026-05-05 | 75.26 | $75.98 | 11507 |
| 2026-05-04 | 75.19 | $74.69 | 5400 |
| 2026-05-01 | 75.24 | $75.88 | 2800 |
| 2026-04-30 | 75.17 | $75.91 | 3400 |
| 2026-04-29 | 75.09 | $74.23 | 2800 |
| 2026-04-28 | 75.19 | $75.13 | 4620 |
| 2026-04-27 | 75.19 | $75.47 | 5400 |
| 2026-04-24 | 75.16 | $75.76 | 6700 |
| 2026-04-23 | 75.10 | $75.59 | 15900 |
| 2026-04-22 | 75.05 | $76.51 | 4600 |
| 2026-04-21 | 74.89 | $76.17 | 8805 |
| 2026-04-20 | 74.76 | $77.31 | 3203 |
| 2026-04-17 | 74.49 | $77.55 | 2500 |
| 2026-04-16 | 74.17 | $76.66 | 8227 |
| 2026-04-15 | 73.91 | $76.70 | 2200 |
| 2026-04-14 | 73.61 | $76.95 | 1000 |
| 2026-04-13 | 73.26 | $76.44 | 4941 |
| 2026-04-10 | 72.92 | $75.65 | 3934 |
| 2026-04-09 | 72.64 | $75.31 | 18417 |
| 2026-04-08 | 72.36 | $75.17 | 14500 |
| 2026-04-07 | 72.06 | $72.86 | 2919 |
| 2026-04-06 | 71.98 | $72.83 | 5600 |
| 2026-04-02 | 71.89 | $72.19 | 5002 |
| 2026-04-01 | 71.85 | $72.53 | 2300 |
| 2026-03-31 | 71.78 | $71.73 | 4930 |
| 2026-03-30 | 71.79 | $69.34 | 6025 |
| 2026-03-27 | 72.05 | $69.06 | 7511 |
| 2026-03-26 | 72.36 | $70.05 | 5802 |
| 2026-03-25 | 72.60 | $71.06 | 5200 |
| 2026-03-24 | 72.77 | $70.26 | 7222 |
| 2026-03-23 | 73.03 | $70.47 | 5100 |
| 2026-03-20 | 73.30 | $69.56 | 14414 |
| 2026-03-19 | 73.69 | $71.64 | 6800 |
| 2026-03-18 | 73.91 | $71.46 | 5100 |
| 2026-03-17 | 74.17 | $72.50 | 2206 |
| 2026-03-16 | 74.34 | $72.00 | 2600 |
| 2026-03-13 | 74.59 | $71.02 | 3700 |
| 2026-03-12 | 74.97 | $72.72 | 10604 |
| 2026-03-11 | 75.20 | $73.71 | 4800 |
| 2026-03-10 | 75.36 | $73.66 | 19421 |
| 2026-03-09 | 75.54 | $73.64 | 26648 |
| 2026-03-06 | 75.74 | $74.13 | 3000 |
| 2026-03-05 | 75.91 | $74.12 | 13300 |
| 2026-03-04 | 76.09 | $75.32 | 4182 |
| 2026-03-03 | 76.18 | $74.21 | 32549 |
| 2026-03-02 | 76.38 | $76.42 | 7100 |
| 2026-02-27 | 76.38 | $77.68 | 10407 |
| 2026-02-26 | 76.24 | $77.99 | 4400 |
| 2026-02-25 | 76.06 | $77.83 | 2334 |
| 2026-02-24 | 75.87 | $77.22 | 9600 |
| 2026-02-23 | 75.73 | $76.76 | 8500 |
| 2026-02-20 | 75.62 | $77.31 | 8200 |
| 2026-02-19 | 75.44 | $76.55 | 2526 |
| 2026-02-18 | 75.33 | $76.49 | 11300 |
| 2026-02-17 | 75.21 | $76.38 | 6601 |
| 2026-02-13 | 75.08 | $76.19 | 3031 |
| 2026-02-12 | 74.97 | $75.65 | 13300 |
| 2026-02-11 | 74.89 | $76.34 | 3903 |
| 2026-02-10 | 74.74 | $76.63 | 4100 |
| 2026-02-09 | 74.54 | $76.54 | 5500 |
| 2026-02-06 | 74.33 | $75.34 | 20300 |
| 2026-02-05 | 74.23 | $74.08 | 3500 |
| 2026-02-04 | 74.24 | $75.15 | 9824 |
| 2026-02-03 | 74.15 | $75.27 | 6300 |
| 2026-02-02 | 74.03 | $75.16 | 1400 |
| 2026-01-30 | 73.91 | $74.76 | 4800 |
| 2026-01-29 | 73.82 | $76.27 | 6700 |
| 2026-01-28 | 73.56 | $76.01 | 7000 |
| 2026-01-27 | 73.30 | $76.24 | 18800 |
| 2026-01-26 | 72.99 | $75.15 | 13914 |
| 2026-01-23 | 72.77 | $74.95 | 4500 |
| 2026-01-22 | 72.54 | $74.25 | 6071 |
| 2026-01-21 | 72.36 | $73.09 | 9129 |
| 2026-01-20 | 72.28 | $72.09 | 9200 |
| 2026-01-16 | 72.30 | $73.51 | 15200 |
| 2026-01-15 | 72.17 | $73.12 | 11100 |
| 2026-01-14 | 72.07 | $73.04 | 7400 |
| 2026-01-13 | 71.97 | $72.71 | 4600 |
| 2026-01-12 | 71.89 | $73.04 | 2107 |
| 2026-01-09 | 71.77 | $73.09 | 4000 |
| 2026-01-08 | 71.63 | $72.80 | 4342 |
| 2026-01-07 | 71.51 | $72.83 | 6600 |
| 2026-01-06 | 71.37 | $72.55 | 3100 |
| 2026-01-05 | 71.25 | $72.45 | 17433 |
| 2026-01-02 | 71.12 | $72.03 | 51932 |
| 2025-12-31 | 71.02 | $71.84 | 600 |
| 2025-12-30 | 70.94 | $72.06 | 8833 |
| 2025-12-29 | 70.82 | $71.85 | 4004 |
| 2025-12-26 | 70.71 | $71.52 | 55000 |
| 2025-12-24 | 70.63 | $72.26 | 1142 |
| 2025-12-23 | 70.45 | $72.01 | 2424 |
| 2025-12-22 | 70.29 | $71.70 | 2200 |
| 2025-12-19 | 70.14 | $71.00 | 14900 |
| 2025-12-18 | 70.05 | $71.17 | 30600 |
| 2025-12-17 | 69.93 | $70.44 | 1420 |
| 2025-12-16 | 69.88 | $70.96 | 4033 |
| 2025-12-15 | 69.77 | $70.79 | 2900 |
| 2025-12-12 | 69.66 | $70.59 | 6605 |
| 2025-12-11 | 69.56 | $70.89 | 10900 |
| 2025-12-10 | 69.42 | $70.47 | 2535 |
| 2025-12-09 | 69.31 | $70.10 | 4200 |
| 2025-12-08 | 69.23 | $70.35 | 3144 |
| 2025-12-05 | 69.11 | $70.61 | 700 |
| 2025-12-04 | 68.95 | $70.49 | 14400 |
| 2025-12-03 | 68.79 | $70.45 | 3534 |
| 2025-12-02 | 68.62 | $69.86 | 6032 |
| 2025-12-01 | 68.49 | $69.82 | 17205 |
| 2025-11-28 | 68.35 | $70.13 | 1416 |
| 2025-11-26 | 68.16 | $69.19 | 5500 |
| 2025-11-25 | 68.05 | $68.42 | 15047 |
| 2025-11-24 | 68.01 | $67.37 | 5100 |
| 2025-11-21 | 68.08 | $67.08 | 4741 |
| 2025-11-20 | 68.18 | $66.05 | 3116 |
| 2025-11-19 | 68.41 | $66.86 | 6316 |
| 2025-11-18 | 68.57 | $67.06 | 11800 |
| 2025-11-17 | 68.73 | $67.38 | 6943 |
| 2025-11-14 | 68.87 | $68.01 | 8000 |
| 2025-11-13 | 68.96 | $68.33 | 3033 |
| 2025-11-12 | 69.03 | $68.66 | 1500 |
| 2025-11-11 | 69.07 | $68.63 | 4230 |
| 2025-11-10 | 69.11 | $68.41 | 22800 |
| 2025-11-07 | 69.19 | $67.99 | 5147 |
| 2025-11-06 | 69.31 | $67.52 | 8945 |
| 2025-11-05 | 69.50 | $67.82 | 2300 |
| 2025-11-04 | 69.68 | $67.46 | 3342 |
| 2025-11-03 | 69.91 | $68.86 | 7410 |
| 2025-10-31 | 70.02 | $69.07 | 21100 |
| 2025-10-30 | 70.12 | $69.51 | 17200 |
| 2025-10-29 | 70.19 | $70.08 | 7500 |
| 2025-10-28 | 70.20 | $70.71 | 1733 |
| 2025-10-27 | 70.14 | $70.96 | 54327 |
| 2025-10-24 | 70.06 | $70.75 | 6026 |
| 2025-10-23 | 69.99 | $70.39 | 23900 |
| 2025-10-22 | 69.94 | $69.92 | 9741 |
| 2025-10-21 | 69.95 | $69.33 | 244447 |
| 2025-10-20 | 70.01 | $69.74 | 2823 |
| 2025-10-17 | 70.04 | $69.62 | 7920 |
| 2025-10-16 | 70.08 | $69.67 | 7600 |
| 2025-10-15 | 70.13 | $69.32 | 3543 |
| 2025-10-14 | 70.21 | $69.42 | 4506 |
| 2025-10-13 | 70.29 | $69.73 | 4000 |
| 2025-10-10 | 70.35 | $69.15 | 31513 |
| 2025-10-09 | 70.48 | $69.91 | 8600 |
| 2025-10-08 | 70.54 | $70.32 | 1900 |
| 2025-10-07 | 70.56 | $70.17 | 2000 |
| 2025-10-06 | 70.61 | $70.81 | 2400 |
| 2025-10-03 | 70.58 | $70.85 | 3300 |
| 2025-10-02 | 70.56 | $70.39 | 5230 |
| 2025-10-01 | 70.57 | $70.63 | 3100 |
| 2025-09-30 | 70.57 | $70.42 | 1500 |
| 2025-09-29 | 70.58 | $69.91 | 7100 |
| 2025-09-26 | 70.65 | $69.75 | 18800 |
| 2025-09-25 | 70.75 | $69.21 | 36920 |
| 2025-09-24 | 70.91 | $70.57 | 5244 |
| 2025-09-23 | 70.95 | $71.08 | 3741 |
| 2025-09-22 | 70.93 | $71.10 | 4512 |
| 2025-09-19 | 70.92 | $70.88 | 4100 |
| 2025-09-18 | 70.92 | $71.55 | 1000 |
| 2025-09-17 | 70.85 | $71.68 | 1900 |
| 2025-09-16 | 70.77 | $71.83 | 11500 |
| 2025-09-15 | 70.65 | $71.83 | 2300 |
| 2025-09-12 | 70.53 | $71.40 | 2800 |
| 2025-09-11 | 70.44 | $71.52 | 8600 |
| 2025-09-10 | 70.32 | $70.59 | 700 |
| 2025-09-09 | 70.30 | $70.70 | 2500 |
| 2025-09-08 | 70.25 | $70.57 | 7908 |
| 2025-09-05 | 70.22 | $70.03 | 1722 |
| 2025-09-04 | 70.24 | $69.58 | 3500 |
| 2025-09-03 | 70.31 | $69.21 | 72900 |
| 2025-09-02 | 70.43 | $68.94 | 14641 |
| 2025-08-29 | 70.58 | $70.46 | 5300 |
| 2025-08-28 | 70.60 | $70.74 | 12404 |
| 2025-08-27 | 70.58 | $70.54 | 400 |
| 2025-08-26 | 70.58 | $70.90 | 800 |
| 2025-08-25 | 70.55 | $71.25 | 10044 |
| 2025-08-22 | 70.48 | $72.06 | 3633 |
| 2025-08-21 | 70.31 | $70.60 | 9315 |
| 2025-08-20 | 70.28 | $70.70 | 2001 |
| 2025-08-19 | 70.24 | $70.42 | 4528 |
| 2025-08-18 | 70.22 | $70.31 | 1631 |
| 2025-08-15 | 70.21 | $70.44 | 3520 |
| 2025-08-14 | 70.18 | $70.63 | 1139 |
| 2025-08-13 | 70.14 | $70.75 | 5624 |
| 2025-08-12 | 70.07 | $70.68 | 1400 |
| 2025-08-11 | 70.01 | $69.97 | 3600 |
| 2025-08-08 | 70.01 | $70.58 | 1235 |
| 2025-08-07 | 69.95 | $70.49 | 3400 |
| 2025-08-06 | 69.89 | $70.05 | 2300 |
| 2025-08-05 | 69.88 | $69.72 | 400 |
| 2025-08-04 | 69.89 | $69.52 | 3000 |
| 2025-08-01 | 69.93 | $68.92 | 4424 |
| 2025-07-31 | 70.04 | $69.12 | 13400 |
| 2025-07-30 | 70.14 | $69.26 | 20807 |
| 2025-07-29 | 70.23 | $69.87 | 7446 |
| 2025-07-28 | 70.27 | $70.02 | 90240 |
| 2025-07-25 | 70.29 | $70.86 | 9911 |
| 2025-07-24 | 70.23 | $70.88 | 4800 |
| 2025-07-23 | 70.16 | $71.67 | 30539 |
| 2025-07-22 | 70.00 | $70.50 | 4000 |
| 2025-07-21 | 69.95 | $70.13 | 4728 |
| 2025-07-18 | 69.93 | $69.80 | 3100 |
| 2025-07-17 | 69.95 | $69.83 | 11000 |
| 2025-07-16 | 69.96 | $69.93 | 15146 |
| 2025-07-15 | 69.96 | $69.68 | 6100 |
| 2025-07-14 | 69.99 | $70.35 | 6700 |
| 2025-07-11 | 69.96 | $70.52 | 7306 |
| 2025-07-10 | 69.90 | $71.19 | 8200 |
| 2025-07-09 | 69.76 | $71.04 | 7607 |
| 2025-07-08 | 69.63 | $70.63 | 4720 |
| 2025-07-07 | 69.52 | $69.93 | 9100 |
| 2025-07-03 | 69.48 | $70.27 | 2600 |
| 2025-07-02 | 69.39 | $69.90 | 5500 |
| 2025-07-01 | 69.34 | $70.03 | 10800 |
| 2025-06-30 | 69.27 | $70.12 | 48100 |
| 2025-06-27 | 69.18 | $69.89 | 18300 |
| 2025-06-26 | 69.10 | $69.11 | 31200 |
| 2025-06-25 | 69.10 | $68.12 | 41419 |
| 2025-06-24 | 69.20 | $69.90 | 6500 |
| 2025-06-23 | 69.13 | $69.26 | 5700 |
| 2025-06-20 | 69.12 | $68.50 | 4000 |
| 2025-06-18 | 69.18 | $69.23 | 33316 |
| 2025-06-17 | 69.18 | $69.56 | 8200 |
| 2025-06-16 | 69.14 | $70.22 | 8700 |
| 2025-06-13 | 69.02 | $70.05 | 9200 |
| 2025-06-12 | 68.91 | $70.85 | 3133 |
| 2025-06-11 | 68.71 | $70.27 | 3840 |
| 2025-06-10 | 68.55 | $70.07 | 5600 |
| 2025-06-09 | 68.39 | $69.89 | 6341 |
| 2025-06-06 | 68.23 | $69.85 | 12017 |
| 2025-06-05 | 68.06 | $69.61 | 6540 |
| 2025-06-04 | 67.89 | $69.64 | 7500 |
| 2025-06-03 | 67.71 | $69.08 | 1500 |
| 2025-06-02 | 67.57 | $69.95 | 5215 |
| 2025-05-30 | 67.32 | $68.99 | 24543 |
| 2025-05-29 | 67.14 | $69.09 | 5530 |
| 2025-05-28 | 66.93 | $68.75 | 1613 |
| 2025-05-27 | 66.74 | $69.07 | 24900 |
| 2025-05-23 | 66.50 | $68.53 | 13400 |
| 2025-05-22 | 66.28 | $68.26 | 13800 |
| 2025-05-21 | 66.08 | $68.29 | 13000 |
| 2025-05-20 | 65.84 | $68.72 | 2138 |
| 2025-05-19 | 65.54 | $68.24 | 4948 |
| 2025-05-16 | 65.25 | $67.67 | 13200 |
| 2025-05-15 | 65.00 | $67.36 | 2100 |
| 2025-05-14 | 64.75 | $67.10 | 6400 |
| 2025-05-13 | 64.51 | $67.07 | 8217 |
| 2025-05-12 | 64.24 | $66.26 | 14021 |
| 2025-05-09 | 64.02 | $66.25 | 6800 |
| 2025-05-08 | 63.79 | $65.73 | 14900 |
| 2025-05-07 | 63.58 | $66.15 | 14000 |
| 2025-05-06 | 63.31 | $66.36 | 15700 |
| 2025-05-05 | 62.99 | $65.86 | 17500 |
| 2025-05-02 | 62.69 | $66.05 | 12100 |
| 2025-05-01 | 62.34 | $65.06 | 8700 |
| 2025-04-30 | 62.05 | $64.99 | 8500 |
| 2025-04-29 | 61.74 | $64.68 | 9200 |
| 2025-04-28 | 61.43 | $64.59 | 17000 |
| 2025-04-25 | 61.10 | $63.92 | 6500 |
| 2025-04-24 | 60.80 | $63.46 | 12100 |
| 2025-04-23 | 60.52 | $62.31 | 3637 |
| 2025-04-22 | 60.33 | $62.24 | 9135 |
| 2025-04-21 | 60.13 | $61.39 | 11100 |
| 2025-04-17 | 60.00 | $61.57 | 9041 |
| 2025-04-16 | 59.83 | $60.86 | 15732 |
| 2025-04-15 | 59.73 | $60.80 | 15345 |
| 2025-04-14 | 59.61 | $60.20 | 4800 |
| 2025-04-11 | 59.55 | $59.60 | 6100 |
| 2025-04-10 | 59.55 | $58.09 | 6300 |
| 2025-04-09 | 59.70 | $58.70 | 13510 |
| 2025-04-08 | 59.81 | $54.99 | 9200 |
| 2025-04-07 | 60.31 | $55.05 | 6535 |
| 2025-04-04 | 60.87 | $56.30 | 52200 |
| 2025-04-03 | 61.35 | $60.42 | 6805 |
| 2025-04-02 | 61.44 | $61.18 | 12400 |
| 2025-04-01 | 61.47 | $60.90 | 6336 |
| 2025-03-31 | 61.53 | $60.96 | 9918 |
| 2025-03-28 | 61.59 | $61.78 | 5400 |
| 2025-03-27 | 61.57 | $61.94 | 20800 |
| 2025-03-26 | 61.53 | $61.98 | 3200 |
| 2025-03-25 | 61.49 | $62.66 | 14400 |
| 2025-03-24 | 61.36 | $62.37 | 12900 |
| 2025-03-21 | 61.26 | $62.16 | 14600 |
| 2025-03-20 | 61.16 | $62.72 | 25006 |
| 2025-03-19 | 61.00 | $63.21 | 9000 |
| 2025-03-18 | 60.77 | $63.00 | 14500 |
| 2025-03-17 | 60.53 | $62.70 | 3947 |
| 2025-03-14 | 60.30 | $62.02 | 16600 |
| 2025-03-13 | 60.12 | $60.61 | 4900 |
| 2025-03-12 | 60.07 | $61.01 | 3700 |
| 2025-03-11 | 59.97 | $60.91 | 10804 |
| 2025-03-10 | 59.87 | $60.68 | 4747 |
| 2025-03-07 | 59.79 | $62.02 | 6922 |
| 2025-03-06 | 59.55 | $60.62 | 15400 |
| 2025-03-05 | 59.44 | $61.15 | 28400 |
| 2025-03-04 | 59.26 | $59.52 | 11702 |
| 2025-03-03 | 59.23 | $59.56 | 4149 |
| 2025-02-28 | 59.20 | $58.99 | 2520 |
| 2025-02-27 | 59.22 | $59.27 | 1439 |
| 2025-02-26 | 59.22 | $60.26 | 700 |
| 2025-02-25 | 59.11 | $60.46 | 1100 |
| 2025-02-24 | 58.96 | $59.92 | 11507 |
| 2025-02-21 | 58.86 | $59.91 | 20800 |
| 2025-02-20 | 58.75 | $60.09 | 6500 |
| 2025-02-19 | 58.61 | $59.83 | 8337 |
| 2025-02-18 | 58.49 | $60.28 | 1200 |
| 2025-02-14 | 58.30 | $60.23 | 4900 |
| 2025-02-13 | 58.09 | $59.82 | 7528 |
| 2025-02-12 | 57.91 | $59.22 | 6631 |
| 2025-02-11 | 57.77 | $58.97 | 6316 |
| 2025-02-10 | 57.65 | $58.56 | 5700 |
| 2025-02-07 | 57.55 | $58.14 | 4500 |
| 2025-02-06 | 57.49 | $58.68 | 20728 |
| 2025-02-05 | 57.36 | $58.59 | 8944 |
| 2025-02-04 | 57.23 | $58.10 | 3917 |
| 2025-02-03 | 57.14 | $57.39 | 4502 |
| 2025-01-31 | 57.12 | $58.12 | 5615 |
| 2025-01-30 | 57.01 | $58.34 | 12007 |
| 2025-01-29 | 56.87 | $57.81 | 3800 |
| 2025-01-28 | 56.77 | $57.70 | 12100 |
| 2025-01-27 | 56.68 | $57.53 | 9148 |
| 2025-01-24 | 56.59 | $57.44 | 15645 |
| 2025-01-23 | 56.50 | $57.18 | 25624 |
| 2025-01-22 | 56.42 | $56.91 | 2700 |
| 2025-01-21 | 56.37 | $57.28 | 5800 |
| 2025-01-17 | 56.28 | $56.05 | 10712 |
| 2025-01-16 | 56.30 | $56.12 | 58300 |
| 2025-01-15 | 56.32 | $55.85 | 2500 |
| 2025-01-14 | 56.37 | $54.97 | 8600 |
| 2025-01-13 | 56.52 | $54.53 | 8200 |
| 2025-01-10 | 56.73 | $54.84 | 8411 |
| 2025-01-08 | 56.93 | $55.58 | 13806 |
| 2025-01-07 | 57.07 | $56.25 | 3600 |
| 2025-01-06 | 57.15 | $57.05 | 22800 |
| 2025-01-03 | 57.16 | $56.60 | 4731 |
| 2025-01-02 | 57.22 | $56.27 | 4700 |
| 2024-12-31 | 57.32 | $56.58 | 38600 |
| 2024-12-30 | 57.40 | $56.53 | 24714 |
| 2024-12-27 | 57.49 | $56.68 | 8337 |
| 2024-12-26 | 57.58 | $56.93 | 54411 |
| 2024-12-24 | 57.65 | $57.30 | 5840 |
| 2024-12-23 | 57.69 | $56.87 | 3625 |
| 2024-12-20 | 57.77 | $56.59 | 6843 |
| 2024-12-19 | 57.90 | $56.18 | 14718 |
| 2024-12-18 | 58.08 | $56.25 | 7712 |
| 2024-12-17 | 58.27 | $57.42 | 7914 |
| 2024-12-16 | 58.36 | $58.14 | 11538 |
| 2024-12-13 | 58.38 | $58.42 | 15300 |
| 2024-12-12 | 58.38 | $58.51 | 8700 |
| 2024-12-11 | 58.36 | $59.13 | 7937 |
| 2024-12-10 | 58.28 | $58.82 | 9600 |
| 2024-12-09 | 58.22 | $58.69 | 8145 |
| 2024-12-06 | 58.18 | $58.67 | 4516 |
| 2024-12-05 | 58.12 | $58.73 | 5100 |
| 2024-12-04 | 58.06 | $58.34 | 17820 |
| 2024-12-03 | 58.03 | $57.67 | 6115 |
| 2024-12-02 | 58.07 | $57.56 | 9400 |
| 2024-11-29 | 58.12 | $58.00 | 6400 |
| 2024-11-27 | 58.14 | $57.64 | 15600 |
| 2024-11-26 | 58.19 | $56.90 | 10329 |
| 2024-11-25 | 58.32 | $57.61 | 12600 |
| 2024-11-22 | 58.40 | $57.18 | 5300 |
| 2024-11-21 | 58.53 | $57.04 | 28000 |
| 2024-11-20 | 58.68 | $57.30 | 22900 |
| 2024-11-19 | 58.83 | $57.73 | 11743 |
| 2024-11-18 | 58.94 | $57.81 | 19917 |
| 2024-11-15 | 59.06 | $57.67 | 4800 |
| 2024-11-14 | 59.21 | $57.46 | 16800 |
| 2024-11-13 | 59.39 | $57.30 | 3900 |
| 2024-11-12 | 59.61 | $57.67 | 17444 |
| 2024-11-11 | 59.82 | $58.94 | 8116 |
| 2024-11-08 | 59.91 | $58.88 | 4100 |
| 2024-11-07 | 60.02 | $59.66 | 5724 |
| 2024-11-06 | 60.06 | $58.34 | 9600 |
| 2024-11-05 | 60.24 | $59.35 | 2200 |
| 2024-11-04 | 60.33 | $58.86 | 4700 |
| 2024-11-01 | 60.49 | $58.92 | 2527 |
| 2024-10-31 | 60.65 | $59.12 | 39900 |
| 2024-10-30 | 60.81 | $59.60 | 3640 |
| 2024-10-29 | 60.94 | $59.64 | 5624 |
| 2024-10-28 | 61.08 | $60.21 | 7131 |
| 2024-10-25 | 61.17 | $59.78 | 2900 |
| 2024-10-24 | 61.31 | $60.09 | 9840 |
| 2024-10-23 | 61.44 | $59.95 | 2227 |
| 2024-10-22 | 61.60 | $60.89 | 2100 |
| 2024-10-21 | 61.67 | $60.69 | 4333 |
| 2024-10-18 | 61.78 | $61.68 | 6605 |
| 2024-10-17 | 61.79 | $61.24 | 300 |
| 2024-10-16 | 61.84 | $61.30 | 6400 |
| 2024-10-15 | 61.90 | $60.96 | 17700 |
| 2024-10-14 | 62.00 | $61.26 | 12248 |
| 2024-10-11 | 62.08 | $61.42 | 7248 |
| 2024-10-10 | 62.15 | $61.11 | 1732 |
| 2024-10-09 | 62.26 | $61.43 | 3600 |
| 2024-10-08 | 62.34 | $61.38 | 9419 |
| 2024-10-07 | 62.45 | $61.54 | 6821 |
| 2024-10-04 | 62.54 | $62.18 | 6208 |
| 2024-10-03 | 62.58 | $61.43 | 6120 |
| 2024-10-02 | 62.70 | $62.25 | 7725 |
| 2024-10-01 | 62.75 | $62.70 | 6415 |
| 2024-09-30 | 62.75 | $63.50 | 5720 |
| 2024-09-27 | 62.67 | $63.74 | 8247 |
| 2024-09-26 | 62.56 | $63.74 | 58633 |
| 2024-09-25 | 62.44 | $62.14 | 6000 |
| 2024-09-24 | 62.47 | $63.16 | 4100 |
| 2024-09-23 | 62.39 | $62.95 | 4543 |
| 2024-09-20 | 62.34 | $62.73 | 11926 |
| 2024-09-19 | 62.29 | $63.77 | 10118 |
| 2024-09-18 | 62.14 | $62.55 | 7300 |
| 2024-09-17 | 62.10 | $62.48 | 16034 |
| 2024-09-16 | 62.06 | $62.80 | 6501 |
| 2024-09-13 | 61.98 | $62.29 | 30000 |
| 2024-09-12 | 61.94 | $61.68 | 30231 |
| 2024-09-11 | 61.97 | $61.30 | 11000 |
| 2024-09-10 | 62.04 | $61.15 | 2900 |
| 2024-09-09 | 62.14 | $61.28 | 5016 |
| 2024-09-06 | 62.23 | $60.93 | 32310 |
| 2024-09-05 | 62.36 | $61.96 | 7800 |
| 2024-09-04 | 62.41 | $62.03 | 3043 |
| 2024-09-03 | 62.44 | $61.65 | 1400 |
| 2024-08-30 | 62.53 | $63.65 | 14800 |
| 2024-08-29 | 62.41 | $63.54 | 23400 |
| 2024-08-28 | 62.29 | $63.19 | 22700 |
| 2024-08-27 | 62.20 | $64.00 | 2200 |
| 2024-08-26 | 62.01 | $63.72 | 10014 |
| 2024-08-23 | 61.83 | $63.92 | 4500 |
| 2024-08-22 | 61.61 | $62.62 | 8900 |
| 2024-08-21 | 61.50 | $63.17 | 11300 |
| 2024-08-20 | 61.32 | $62.42 | 12320 |
| 2024-08-19 | 61.21 | $62.74 | 2543 |
| 2024-08-16 | 61.05 | $61.82 | 6400 |
| 2024-08-15 | 60.97 | $61.67 | 17300 |
| 2024-08-14 | 60.89 | $61.16 | 4613 |
| 2024-08-13 | 60.86 | $60.91 | 7100 |
| 2024-08-12 | 60.86 | $60.20 | 7248 |
| 2024-08-09 | 60.93 | $60.21 | 5800 |
| 2024-08-08 | 61.00 | $59.83 | 5313 |
| 2024-08-07 | 61.13 | $59.29 | 9209 |
| 2024-08-06 | 61.32 | $59.17 | 15600 |
| 2024-08-05 | 61.55 | $58.97 | 12400 |
| 2024-08-02 | 61.82 | $60.72 | 8610 |
| 2024-08-01 | 61.93 | $61.02 | 21625 |
| 2024-07-31 | 62.03 | $62.53 | 7844 |
| 2024-07-30 | 61.98 | $62.10 | 1822 |
| 2024-07-29 | 61.97 | $61.75 | 1601 |
| 2024-07-26 | 61.99 | $62.26 | 14900 |
| 2024-07-25 | 61.96 | $61.13 | 8700 |
| 2024-07-24 | 62.05 | $61.36 | 14700 |
| 2024-07-23 | 62.12 | $62.13 | 11930 |
| 2024-07-22 | 62.12 | $62.94 | 2000 |
| 2024-07-19 | 62.03 | $62.44 | 2521 |
| 2024-07-18 | 61.99 | $62.87 | 27200 |
| 2024-07-17 | 61.90 | $62.99 | 3738 |
| 2024-07-16 | 61.78 | $63.26 | 10400 |
| 2024-07-15 | 61.63 | $62.56 | 6205 |
| 2024-07-12 | 61.53 | $63.00 | 8500 |
| 2024-07-11 | 61.37 | $62.48 | 5343 |
| 2024-07-10 | 61.26 | $61.76 | 3300 |
| 2024-07-09 | 61.20 | $61.18 | 52800 |
| 2024-07-08 | 61.20 | $61.60 | 3200 |
| 2024-07-05 | 61.16 | $61.97 | 4600 |
| 2024-07-03 | 61.08 | $61.00 | 8204 |
| 2024-07-02 | 61.09 | $60.09 | 5400 |
| 2024-07-01 | 61.19 | $59.75 | 4100 |
| 2024-06-28 | 61.34 | $59.58 | 6600 |
| 2024-06-27 | 61.53 | $59.61 | 16600 |
| 2024-06-26 | 61.73 | $59.36 | 34500 |
| 2024-06-25 | 61.98 | $60.04 | 36900 |
| 2024-06-24 | 62.18 | $62.08 | 4338 |
| 2024-06-21 | 62.19 | $61.36 | 4901 |
| 2024-06-20 | 62.28 | $61.98 | 4700 |
| 2024-06-18 | 62.31 | $61.91 | 6348 |
| 2024-06-17 | 62.36 | $61.44 | 16608 |
| 2024-06-14 | 62.45 | $60.67 | 17500 |
| 2024-06-13 | 62.64 | $61.69 | 3400 |
| 2024-06-12 | 62.74 | $62.93 | 5100 |
| 2024-06-11 | 62.72 | $61.85 | 49000 |
| 2024-06-10 | 62.81 | $62.70 | 11631 |
| 2024-06-07 | 62.82 | $62.58 | 14300 |
| 2024-06-06 | 62.85 | $63.73 | 19927 |
| 2024-06-05 | 62.76 | $63.78 | 2900 |
| 2024-06-04 | 62.65 | $63.56 | 7327 |
| 2024-06-03 | 62.55 | $64.18 | 21718 |
| 2024-05-31 | 62.38 | $63.96 | 10724 |
| 2024-05-30 | 62.22 | $63.43 | 6309 |
| 2024-05-29 | 62.09 | $62.45 | 9000 |
| 2024-05-28 | 62.05 | $63.72 | 5416 |
| 2024-05-24 | 61.87 | $63.57 | 7605 |
| 2024-05-23 | 61.69 | $62.70 | 3900 |
| 2024-05-22 | 61.59 | $62.94 | 7800 |
| 2024-05-21 | 61.45 | $63.48 | 15500 |
| 2024-05-20 | 61.23 | $63.43 | 3548 |
| 2024-05-17 | 61.00 | $63.33 | 11229 |
| 2024-05-16 | 60.76 | $62.98 | 47112 |
| 2024-05-15 | 60.52 | $63.13 | 17800 |
| 2024-05-14 | 60.25 | $62.54 | 19528 |
| 2024-05-13 | 60.01 | $61.88 | 3004 |
| 2024-05-10 | 59.81 | $61.70 | 3617 |
| 2024-05-09 | 59.61 | $61.40 | 4300 |
| 2024-05-08 | 59.42 | $60.87 | 7000 |
| 2024-05-07 | 59.27 | $60.77 | 6400 |
| 2024-05-06 | 59.11 | $60.54 | 8601 |
| 2024-05-03 | 58.96 | $60.05 | 5809 |
| 2024-05-02 | 58.85 | $59.69 | 3002 |
| 2024-05-01 | 58.76 | $58.89 | 5800 |
| 2024-04-30 | 58.74 | $59.08 | 3600 |
| 2024-04-29 | 58.71 | $59.84 | 9400 |
| 2024-04-26 | 58.59 | $59.01 | 16534 |
| 2024-04-25 | 58.55 | $58.32 | 30310 |
| 2024-04-24 | 58.57 | $58.54 | 79511 |
| 2024-04-23 | 58.57 | $58.64 | 12000 |
| 2024-04-22 | 58.57 | $57.97 | 10100 |
| 2024-04-19 | 58.63 | $57.33 | 2800 |
| 2024-04-18 | 58.76 | $57.38 | 14100 |
| 2024-04-17 | 58.91 | $57.60 | 22200 |
| 2024-04-16 | 59.05 | $57.49 | 6429 |
| 2024-04-15 | 59.21 | $58.19 | 29334 |
| 2024-04-12 | 59.32 | $58.46 | 104005 |
| 2024-04-11 | 59.41 | $59.60 | 14100 |
| 2024-04-10 | 59.39 | $59.29 | 9500 |
| 2024-04-09 | 59.40 | $60.09 | 22200 |
| 2024-04-08 | 59.33 | $60.29 | 5337 |
| 2024-04-05 | 59.23 | $59.67 | 9615 |
| 2024-04-04 | 59.18 | $59.44 | 12900 |
| 2024-04-03 | 59.15 | $59.77 | 20822 |
| 2024-04-02 | 59.09 | $59.18 | 15021 |
| 2024-04-01 | 59.08 | $59.66 | 18200 |
| 2024-03-28 | 59.02 | $59.75 | 3800 |
| 2024-03-27 | 58.94 | $59.78 | 23022 |
| 2024-03-26 | 58.85 | $59.07 | 37800 |
| 2024-03-25 | 58.83 | $58.94 | 4843 |
| 2024-03-22 | 58.82 | $58.80 | 24249 |
| 2024-03-21 | 58.82 | $59.39 | 4600 |
| 2024-03-20 | 58.76 | $59.62 | 9744 |
| 2024-03-19 | 58.67 | $58.78 | 22400 |
| 2024-03-18 | 58.65 | $58.69 | 3035 |
| 2024-03-15 | 58.65 | $59.03 | 31711 |
| 2024-03-14 | 58.61 | $58.98 | 7700 |
| 2024-03-13 | 58.57 | $59.48 | 23000 |
| 2024-03-12 | 58.48 | $59.50 | 66236 |
| 2024-03-11 | 58.37 | $59.30 | 4740 |
| 2024-03-08 | 58.27 | $59.36 | 15481 |
| 2024-03-07 | 58.16 | $59.52 | 3900 |
| 2024-03-06 | 58.01 | $58.84 | 13700 |
| 2024-03-05 | 57.93 | $58.19 | 4100 |
| 2024-03-04 | 57.90 | $58.20 | 4012 |
| 2024-03-01 | 57.87 | $58.56 | 6900 |
| 2024-02-29 | 57.79 | $58.01 | 4500 |
| 2024-02-28 | 57.77 | $57.75 | 3431 |
| 2024-02-27 | 57.77 | $58.23 | 3200 |
| 2024-02-26 | 57.72 | $58.09 | 9500 |
| 2024-02-23 | 57.69 | $58.10 | 6741 |
| 2024-02-22 | 57.64 | $58.34 | 2100 |
| 2024-02-21 | 57.57 | $57.97 | 8022 |
| 2024-02-20 | 57.53 | $57.78 | 2634 |
| 2024-02-16 | 57.50 | $57.85 | 2428 |
| 2024-02-15 | 57.46 | $57.70 | 2636 |
| 2024-02-14 | 57.44 | $57.19 | 6200 |
| 2024-02-13 | 57.46 | $56.26 | 8634 |
| 2024-02-12 | 57.59 | $57.65 | 3949 |
| 2024-02-09 | 57.59 | $57.42 | 4400 |
| 2024-02-08 | 57.60 | $57.40 | 10012 |
| 2024-02-07 | 57.62 | $57.18 | 11340 |
| 2024-02-06 | 57.67 | $57.34 | 2642 |
| 2024-02-05 | 57.71 | $56.60 | 11100 |
| 2024-02-02 | 57.82 | $57.49 | 2402 |
| 2024-02-01 | 57.86 | $58.28 | 15411 |
| 2024-01-31 | 57.81 | $57.84 | 16932 |
| 2024-01-30 | 57.81 | $58.09 | 7513 |
| 2024-01-29 | 57.78 | $58.34 | 9802 |
| 2024-01-26 | 57.72 | $58.31 | 3500 |
| 2024-01-25 | 57.66 | $57.92 | 10144 |
| 2024-01-24 | 57.63 | $57.68 | 6100 |
| 2024-01-23 | 57.63 | $57.23 | 7000 |
| 2024-01-22 | 57.67 | $57.38 | 5127 |
| 2024-01-19 | 57.70 | $56.98 | 12104 |
| 2024-01-18 | 57.77 | $57.16 | 16900 |
| 2024-01-17 | 57.84 | $56.69 | 6900 |
| 2024-01-16 | 57.96 | $57.13 | 46102 |
| 2024-01-12 | 58.04 | $58.36 | 11927 |
| 2024-01-11 | 58.01 | $58.00 | 4500 |
| 2024-01-10 | 58.01 | $58.27 | 17700 |
| 2024-01-09 | 57.99 | $58.12 | 1800 |
| 2024-01-08 | 57.97 | $58.77 | 2830 |
| 2024-01-05 | 57.89 | $57.99 | 7600 |
| 2024-01-04 | 57.88 | $58.27 | 5628 |
| 2024-01-03 | 57.84 | $57.70 | 10129 |
| 2024-01-02 | 57.85 | $58.44 | 60926 |
| 2023-12-29 | 57.79 | $59.63 | 34700 |
| 2023-12-28 | 57.59 | $59.79 | 11300 |
| 2023-12-27 | 57.36 | $60.25 | 18100 |
| 2023-12-26 | 57.06 | $60.03 | 11706 |
| 2023-12-22 | 56.75 | $59.54 | 181449 |
| 2023-12-21 | 56.45 | $59.43 | 2723 |
| 2023-12-20 | 56.14 | $58.48 | 30426 |
| 2023-12-19 | 55.89 | $58.91 | 11800 |
| 2023-12-18 | 55.57 | $57.95 | 47443 |
| 2023-12-15 | 55.32 | $57.72 | 5822 |
| 2023-12-14 | 55.07 | $57.96 | 37200 |
| 2023-12-13 | 54.77 | $56.02 | 79227 |
| 2023-12-12 | 54.63 | $55.21 | 4800 |
| 2023-12-11 | 54.57 | $55.64 | 8900 |
| 2023-12-08 | 54.46 | $55.62 | 3131 |
| 2023-12-07 | 54.34 | $55.39 | 5600 |
| 2023-12-06 | 54.23 | $54.89 | 2900 |
| 2023-12-05 | 54.16 | $54.93 | 6308 |
| 2023-12-04 | 54.08 | $54.85 | 16600 |
| 2023-12-01 | 54.00 | $55.56 | 7600 |
| 2023-11-30 | 53.83 | $54.89 | 25900 |
| 2023-11-29 | 53.72 | $55.59 | 9815 |
| 2023-11-28 | 53.53 | $55.24 | 37800 |
| 2023-11-27 | 53.35 | $55.12 | 10345 |
| 2023-11-24 | 53.16 | $55.22 | 5104 |
| 2023-11-22 | 52.94 | $54.56 | 4316 |
| 2023-11-21 | 52.77 | $54.40 | 43427 |
| 2023-11-20 | 52.60 | $55.14 | 10700 |
| 2023-11-17 | 52.33 | $54.83 | 9926 |
| 2023-11-16 | 52.07 | $53.76 | 14401 |
| 2023-11-15 | 51.89 | $54.55 | 21000 |
| 2023-11-14 | 51.61 | $54.60 | 16004 |
| 2023-11-13 | 51.30 | $52.19 | 9410 |
| 2023-11-10 | 51.20 | $52.14 | 12500 |
| 2023-11-09 | 51.10 | $52.00 | 60500 |
| 2023-11-08 | 51.01 | $51.85 | 15005 |
| 2023-11-07 | 50.92 | $51.59 | 64333 |
| 2023-11-06 | 50.85 | $51.92 | 23743 |
| 2023-11-03 | 50.74 | $52.62 | 11300 |
| 2023-11-02 | 50.54 | $51.61 | 9718 |
| 2023-11-01 | 50.43 | $50.25 | 49300 |
| 2023-10-31 | 50.45 | $50.09 | 9100 |
| 2023-10-30 | 50.48 | $49.75 | 24023 |
| 2023-10-27 | 50.56 | $48.87 | 4831 |
| 2023-10-26 | 50.74 | $48.81 | 5037 |
| 2023-10-25 | 50.94 | $48.64 | 9234 |
| 2023-10-24 | 51.19 | $49.78 | 124400 |
| 2023-10-23 | 51.33 | $49.72 | 22824 |
| 2023-10-20 | 51.50 | $49.73 | 12819 |
| 2023-10-19 | 51.69 | $50.08 | 7938 |
| 2023-10-18 | 51.86 | $50.35 | 7400 |
| 2023-10-17 | 52.02 | $51.45 | 14900 |
| 2023-10-16 | 52.08 | $51.39 | 8200 |
| 2023-10-13 | 52.15 | $50.92 | 4422 |
| 2023-10-12 | 52.28 | $51.80 | 6800 |
| 2023-10-11 | 52.33 | $52.33 | 12403 |
| 2023-10-10 | 52.33 | $52.16 | 6325 |
| 2023-10-09 | 52.35 | $51.35 | 1941 |
| 2023-10-06 | 52.45 | $51.49 | 16222 |
| 2023-10-05 | 52.56 | $50.78 | 8200 |
| 2023-10-04 | 52.74 | $50.29 | 21000 |
| 2023-10-03 | 53.00 | $50.51 | 22417 |
| 2023-10-02 | 53.26 | $51.35 | 6800 |
| 2023-09-29 | 53.46 | $52.47 | 30840 |
| 2023-09-28 | 53.57 | $52.09 | 12833 |
| 2023-09-27 | 53.72 | $51.63 | 59500 |
| 2023-09-26 | 53.94 | $51.73 | 4600 |
| 2023-09-25 | 54.18 | $52.49 | 35610 |
| 2023-09-22 | 54.36 | $53.57 | 4239 |
| 2023-09-21 | 54.44 | $53.60 | 28500 |
| 2023-09-20 | 54.53 | $54.09 | 2833 |
| 2023-09-19 | 54.57 | $53.96 | 1700 |
| 2023-09-18 | 54.64 | $53.89 | 1625 |
| 2023-09-15 | 54.72 | $54.23 | 7200 |
| 2023-09-14 | 54.77 | $54.56 | 28800 |
| 2023-09-13 | 54.79 | $54.00 | 7923 |
| 2023-09-12 | 54.87 | $54.23 | 4300 |
| 2023-09-11 | 54.94 | $54.66 | 2035 |
| 2023-09-08 | 54.97 | $53.95 | 2620 |
| 2023-09-07 | 55.07 | $53.99 | 7117 |
| 2023-09-06 | 55.19 | $54.49 | 3600 |
| 2023-09-05 | 55.26 | $54.66 | 10539 |
| 2023-09-01 | 55.33 | $55.10 | 1546 |
| 2023-08-31 | 55.35 | $55.31 | 12603 |
| 2023-08-30 | 55.35 | $55.49 | 3130 |
| 2023-08-29 | 55.34 | $55.35 | 8000 |
| 2023-08-28 | 55.34 | $54.55 | 3520 |
| 2023-08-25 | 55.42 | $53.98 | 4538 |
| 2023-08-24 | 55.57 | $53.57 | 5002 |
| 2023-08-23 | 55.78 | $54.46 | 7525 |
| 2023-08-22 | 55.92 | $54.18 | 6019 |
| 2023-08-21 | 56.11 | $54.33 | 1800 |
| 2023-08-18 | 56.29 | $54.59 | 1800 |
| 2023-08-17 | 56.47 | $55.00 | 6107 |
| 2023-08-16 | 56.63 | $55.30 | 5800 |
| 2023-08-15 | 56.77 | $55.54 | 5210 |
| 2023-08-14 | 56.90 | $56.28 | 1700 |
| 2023-08-11 | 56.96 | $56.18 | 2400 |
| 2023-08-10 | 57.04 | $56.46 | 6800 |
| 2023-08-09 | 57.10 | $56.73 | 5116 |
| 2023-08-08 | 57.14 | $56.53 | 5032 |
| 2023-08-07 | 57.21 | $57.04 | 6031 |
| 2023-08-04 | 57.23 | $56.63 | 6400 |
| 2023-08-03 | 57.29 | $56.40 | 4429 |
| 2023-08-02 | 57.38 | $56.44 | 6813 |
| 2023-08-01 | 57.48 | $57.42 | 4434 |
| 2023-07-31 | 57.49 | $57.78 | 4400 |
| 2023-07-28 | 57.46 | $57.48 | 6548 |
| 2023-07-27 | 57.45 | $57.33 | 17700 |
| 2023-07-26 | 57.47 | $58.10 | 14900 |
| 2023-07-25 | 57.40 | $57.98 | 4815 |
| 2023-07-24 | 57.34 | $57.59 | 2100 |
| 2023-07-21 | 57.31 | $57.67 | 2500 |
| 2023-07-20 | 57.28 | $58.05 | 3604 |
| 2023-07-19 | 57.20 | $58.53 | 2700 |
| 2023-07-18 | 57.05 | $58.23 | 8200 |
| 2023-07-17 | 56.93 | $57.83 | 6700 |
| 2023-07-14 | 56.84 | $58.02 | 3727 |
| 2023-07-13 | 56.71 | $58.78 | 2308 |
| 2023-07-12 | 56.49 | $57.97 | 8437 |
| 2023-07-11 | 56.34 | $56.48 | 24000 |
| 2023-07-10 | 56.32 | $55.67 | 3203 |
| 2023-07-07 | 56.39 | $55.58 | 23038 |
| 2023-07-06 | 56.48 | $54.63 | 5446 |
| 2023-07-05 | 56.67 | $55.29 | 47149 |
| 2023-07-03 | 56.82 | $56.11 | 5336 |
| 2023-06-30 | 56.89 | $55.84 | 10100 |
| 2023-06-29 | 57.00 | $55.16 | 38000 |
| 2023-06-28 | 57.20 | $55.24 | 58332 |
| 2023-06-27 | 57.40 | $55.23 | 13200 |
| 2023-06-26 | 57.63 | $54.91 | 48300 |
| 2023-06-23 | 57.92 | $56.38 | 12311 |
| 2023-06-22 | 58.08 | $57.26 | 5200 |
| 2023-06-21 | 58.17 | $57.84 | 8400 |
| 2023-06-20 | 58.20 | $57.85 | 5100 |
| 2023-06-16 | 58.24 | $58.94 | 2622 |
| 2023-06-15 | 58.17 | $59.18 | 17400 |
| 2023-06-14 | 58.06 | $58.81 | 9406 |
| 2023-06-13 | 57.98 | $58.79 | 9400 |
| 2023-06-12 | 57.89 | $58.21 | 11622 |
| 2023-06-09 | 57.86 | $58.00 | 3600 |
| 2023-06-08 | 57.85 | $58.02 | 14200 |
| 2023-06-07 | 57.83 | $57.35 | 5400 |
| 2023-06-06 | 57.88 | $57.38 | 812400 |
| 2023-06-05 | 57.93 | $57.47 | 9110 |
| 2023-06-02 | 57.98 | $57.73 | 8100 |
| 2023-06-01 | 58.01 | $56.93 | 31600 |
| 2023-05-31 | 58.12 | $56.25 | 20333 |
| 2023-05-30 | 58.32 | $56.63 | 35210 |
| 2023-05-26 | 58.49 | $56.87 | 18901 |
| 2023-05-25 | 58.67 | $56.61 | 18300 |
| 2023-05-24 | 58.88 | $57.07 | 15101 |
| 2023-05-23 | 59.07 | $58.06 | 14200 |
| 2023-05-22 | 59.18 | $58.53 | 33912 |
| 2023-05-19 | 59.25 | $58.78 | 11214 |
| 2023-05-18 | 59.30 | $58.43 | 27728 |
| 2023-05-17 | 59.39 | $58.71 | 6500 |
| 2023-05-16 | 59.46 | $58.60 | 9500 |
| 2023-05-15 | 59.55 | $59.50 | 24945 |
| 2023-05-12 | 59.56 | $58.87 | 2726 |
| 2023-05-11 | 59.63 | $59.29 | 5201 |
| 2023-05-10 | 59.66 | $59.59 | 7206 |
| 2023-05-09 | 59.67 | $59.76 | 10900 |
| 2023-05-08 | 59.66 | $60.38 | 7200 |
| 2023-05-05 | 59.59 | $60.54 | 10643 |
| 2023-05-04 | 59.48 | $59.47 | 24900 |
| 2023-05-03 | 59.49 | $59.73 | 12533 |
| 2023-05-02 | 59.46 | $59.80 | 29100 |
| 2023-05-01 | 59.42 | $60.38 | 17317 |
| 2023-04-28 | 59.32 | $60.41 | 10200 |
| 2023-04-27 | 59.21 | $60.19 | 16444 |
| 2023-04-26 | 59.11 | $59.25 | 6000 |
| 2023-04-25 | 59.09 | $58.75 | 11929 |
| 2023-04-24 | 59.13 | $59.88 | 25000 |
| 2023-04-21 | 59.05 | $59.74 | 4400 |
| 2023-04-20 | 58.98 | $59.58 | 9323 |
| 2023-04-19 | 58.91 | $60.00 | 3400 |
| 2023-04-18 | 58.80 | $60.38 | 41410 |
| 2023-04-17 | 58.63 | $60.19 | 6600 |
| 2023-04-14 | 58.47 | $60.03 | 7145 |
| 2023-04-13 | 58.30 | $60.17 | 6100 |
| 2023-04-12 | 58.11 | $59.09 | 18841 |
| 2023-04-11 | 58.00 | $58.68 | 20104 |
| 2023-04-10 | 57.93 | $58.18 | 15710 |
| 2023-04-06 | 57.90 | $58.27 | 11200 |
| 2023-04-05 | 57.87 | $57.68 | 6500 |
| 2023-04-04 | 57.89 | $58.88 | 4700 |
| 2023-04-03 | 57.78 | $58.69 | 3425 |
| 2023-03-31 | 57.68 | $58.31 | 5519 |
| 2023-03-30 | 57.62 | $58.33 | 17500 |
| 2023-03-29 | 57.54 | $57.03 | 61046 |
| 2023-03-28 | 57.60 | $56.26 | 3841 |
| 2023-03-27 | 57.74 | $56.42 | 32500 |
| 2023-03-24 | 57.88 | $56.51 | 6400 |
| 2023-03-23 | 58.02 | $57.09 | 12000 |
| 2023-03-22 | 58.12 | $57.31 | 12529 |
| 2023-03-21 | 58.20 | $57.72 | 12139 |
| 2023-03-20 | 58.26 | $56.66 | 8300 |
| 2023-03-17 | 58.42 | $56.05 | 24814 |
| 2023-03-16 | 58.67 | $56.79 | 22411 |
| 2023-03-15 | 58.87 | $56.34 | 48638 |
| 2023-03-14 | 59.14 | $58.55 | 12220 |
| 2023-03-13 | 59.20 | $57.47 | 29336 |
| 2023-03-10 | 59.38 | $58.15 | 75415 |
| 2023-03-09 | 59.51 | $58.55 | 28100 |
| 2023-03-08 | 59.61 | $59.28 | 11441 |
| 2023-03-07 | 59.65 | $58.86 | 11300 |
| 2023-03-06 | 59.73 | $60.44 | 7601 |
| 2023-03-03 | 59.66 | $60.75 | 23800 |
| 2023-03-02 | 59.54 | $59.99 | 6200 |
| 2023-03-01 | 59.50 | $60.07 | 25300 |
| 2023-02-28 | 59.43 | $59.61 | 4245 |
| 2023-02-27 | 59.42 | $59.95 | 12700 |
| 2023-02-24 | 59.36 | $58.58 | 15313 |
| 2023-02-23 | 59.44 | $59.50 | 15000 |
| 2023-02-22 | 59.44 | $58.63 | 20144 |
| 2023-02-21 | 59.52 | $59.38 | 12300 |
| 2023-02-17 | 59.54 | $60.08 | 24342 |
| 2023-02-16 | 59.48 | $59.67 | 20529 |
| 2023-02-15 | 59.46 | $59.96 | 14843 |
| 2023-02-14 | 59.41 | $60.46 | 13100 |
| 2023-02-13 | 59.29 | $60.08 | 17900 |
| 2023-02-10 | 59.21 | $59.41 | 9521 |
| 2023-02-09 | 59.19 | $59.84 | 39022 |
| 2023-02-08 | 59.12 | $59.72 | 19229 |
| 2023-02-07 | 59.06 | $59.80 | 135000 |
| 2023-02-06 | 58.98 | $59.62 | 32134 |
| 2023-02-03 | 58.91 | $60.26 | 996734 |
| 2023-02-02 | 58.77 | $61.12 | 24126 |
| 2023-02-01 | 58.53 | $60.71 | 35649 |
| 2023-01-31 | 58.30 | $59.26 | 12537 |
| 2023-01-30 | 58.20 | $59.24 | 4700 |
| 2023-01-27 | 58.08 | $59.79 | 14200 |
| 2023-01-26 | 57.91 | $59.57 | 32006 |
| 2023-01-25 | 57.73 | $59.34 | 9119 |
| 2023-01-24 | 57.56 | $59.50 | 5700 |
| 2023-01-23 | 57.36 | $59.64 | 46200 |
| 2023-01-20 | 57.12 | $59.32 | 77340 |
| 2023-01-19 | 56.88 | $58.55 | 5300 |
| 2023-01-18 | 56.71 | $58.94 | 19700 |
| 2023-01-17 | 56.47 | $58.84 | 15706 |
| 2023-01-13 | 56.23 | $58.88 | 29200 |
| 2023-01-12 | 55.95 | $58.68 | 16725 |
| 2023-01-11 | 55.66 | $57.72 | 43037 |
| 2023-01-10 | 55.44 | $57.36 | 17300 |
| 2023-01-09 | 55.24 | $57.31 | 8200 |
| 2023-01-06 | 55.02 | $56.99 | 11120 |
| 2023-01-05 | 54.81 | $55.57 | 38500 |
| 2023-01-04 | 54.73 | $56.07 | 133326 |
| 2023-01-03 | 54.59 | $55.29 | 20900 |
| 2022-12-30 | 54.52 | $54.72 | 9600 |
| 2022-12-29 | 54.50 | $55.06 | 38216 |
| 2022-12-28 | 54.44 | $54.05 | 74100 |
| 2022-12-27 | 54.48 | $54.48 | 18937 |
| 2022-12-23 | 54.48 | $54.44 | 60100 |
| 2022-12-22 | 54.49 | $54.37 | 5300 |
| 2022-12-21 | 54.50 | $54.84 | 17500 |
| 2022-12-20 | 54.46 | $53.87 | 13600 |
| 2022-12-19 | 54.52 | $53.83 | 10047 |
| 2022-12-16 | 54.60 | $54.08 | 8129 |
| 2022-12-15 | 54.65 | $54.73 | 9515 |
| 2022-12-14 | 54.64 | $56.06 | 7417 |
| 2022-12-13 | 54.49 | $56.10 | 11500 |
| 2022-12-12 | 54.32 | $55.25 | 9139 |
| 2022-12-09 | 54.23 | $55.16 | 12737 |
| 2022-12-08 | 54.13 | $54.96 | 5135 |
| 2022-12-07 | 54.04 | $54.74 | 13319 |
| 2022-12-06 | 53.97 | $54.83 | 75600 |
| 2022-12-05 | 53.88 | $55.62 | 5703 |
| 2022-12-02 | 53.69 | $56.45 | 2100 |
| 2022-12-01 | 53.40 | $56.11 | 9000 |
| 2022-11-30 | 53.12 | $55.23 | 11100 |
| 2022-11-29 | 52.90 | $54.36 | 80914 |
| 2022-11-28 | 52.74 | $54.21 | 9000 |
| 2022-11-25 | 52.59 | $55.60 | 2100 |
| 2022-11-23 | 52.27 | $55.12 | 4302 |
| 2022-11-22 | 51.97 | $54.22 | 3445 |
| 2022-11-21 | 51.73 | $53.44 | 12047 |
| 2022-11-18 | 51.55 | $53.88 | 6016 |
| 2022-11-17 | 51.31 | $53.67 | 9042 |
| 2022-11-16 | 51.06 | $53.93 | 17300 |
| 2022-11-15 | 50.76 | $54.32 | 32544 |
| 2022-11-14 | 50.38 | $54.40 | 7821 |
| 2022-11-11 | 49.96 | $55.31 | 8424 |
| 2022-11-10 | 49.40 | $53.59 | 9100 |
| 2022-11-09 | 48.95 | $50.61 | 62502 |
| 2022-11-08 | 48.78 | $51.50 | 28405 |
| 2022-11-07 | 48.49 | $50.90 | 6000 |
| 2022-11-04 | 48.24 | $50.19 | 28300 |
| 2022-11-03 | 48.03 | $47.83 | 4900 |
| 2022-11-02 | 48.06 | $48.27 | 38200 |
| 2022-11-01 | 48.03 | $49.28 | 9400 |
| 2022-10-31 | 47.90 | $48.79 | 27928 |
| 2022-10-28 | 47.81 | $49.50 | 6130 |
| 2022-10-27 | 47.63 | $49.02 | 22801 |
| 2022-10-26 | 47.48 | $49.58 | 8100 |
| 2022-10-25 | 47.26 | $48.80 | 15632 |
| 2022-10-24 | 47.10 | $47.30 | 7244 |
| 2022-10-21 | 47.08 | $47.37 | 40443 |
| 2022-10-20 | 47.05 | $46.59 | 9000 |
| 2022-10-19 | 47.10 | $46.73 | 14914 |
| 2022-10-18 | 47.14 | $47.59 | 6302 |
| 2022-10-17 | 47.09 | $47.19 | 13310 |
| 2022-10-14 | 47.08 | $45.55 | 29600 |
| 2022-10-13 | 47.24 | $46.53 | 25531 |
| 2022-10-12 | 47.31 | $44.81 | 13300 |
| 2022-10-11 | 47.58 | $44.94 | 35000 |
| 2022-10-10 | 47.86 | $45.63 | 10926 |
| 2022-10-07 | 48.09 | $45.71 | 17802 |
| 2022-10-06 | 48.34 | $46.70 | 39131 |
| 2022-10-05 | 48.51 | $47.35 | 36232 |
| 2022-10-04 | 48.64 | $48.19 | 291609 |
| 2022-10-03 | 48.68 | $46.62 | 19007 |
| 2022-09-30 | 48.90 | $45.24 | 20200 |
| 2022-09-29 | 49.29 | $44.80 | 10400 |
| 2022-09-28 | 49.76 | $45.58 | 123530 |
| 2022-09-27 | 50.20 | $44.46 | 27923 |
| 2022-09-26 | 50.80 | $45.05 | 37400 |
| 2022-09-23 | 51.41 | $46.72 | 11224 |
| 2022-09-22 | 51.90 | $48.85 | 10410 |
| 2022-09-21 | 52.22 | $49.29 | 12031 |
| 2022-09-20 | 52.53 | $49.69 | 17000 |
| 2022-09-19 | 52.83 | $51.17 | 10100 |
| 2022-09-16 | 53.00 | $51.21 | 7100 |
| 2022-09-15 | 53.19 | $51.50 | 9400 |
| 2022-09-14 | 53.37 | $52.17 | 15037 |
| 2022-09-13 | 53.50 | $52.06 | 5625 |
| 2022-09-12 | 53.65 | $54.16 | 10831 |
| 2022-09-09 | 53.59 | $53.05 | 5300 |
| 2022-09-08 | 53.65 | $51.43 | 13300 |
| 2022-09-07 | 53.88 | $51.71 | 6031 |
| 2022-09-06 | 54.11 | $50.99 | 7834 |
| 2022-09-02 | 54.44 | $50.98 | 11700 |
| 2022-09-01 | 54.80 | $51.78 | 32300 |
| 2022-08-31 | 55.12 | $52.81 | 15900 |
| 2022-08-30 | 55.37 | $53.02 | 10635 |
| 2022-08-29 | 55.61 | $53.27 | 40512 |
| 2022-08-26 | 55.86 | $53.32 | 8418 |
| 2022-08-25 | 56.13 | $54.84 | 3930 |
| 2022-08-24 | 56.26 | $54.45 | 8300 |
| 2022-08-23 | 56.45 | $54.42 | 8700 |
| 2022-08-22 | 56.67 | $54.16 | 6100 |
| 2022-08-19 | 56.93 | $55.81 | 8600 |
| 2022-08-18 | 57.05 | $56.87 | 21800 |
| 2022-08-17 | 57.07 | $57.07 | 7400 |
| 2022-08-16 | 57.07 | $57.83 | 7016 |
| 2022-08-15 | 56.99 | $57.56 | 5210 |
| 2022-08-12 | 56.93 | $58.47 | 7400 |
| 2022-08-11 | 56.77 | $58.15 | 4342 |
| 2022-08-10 | 56.62 | $58.33 | 13401 |
| 2022-08-09 | 56.44 | $56.59 | 4900 |
| 2022-08-08 | 56.42 | $56.91 | 9207 |
| 2022-08-05 | 56.37 | $57.12 | 2114 |
| 2022-08-04 | 56.29 | $57.69 | 3827 |
| 2022-08-03 | 56.15 | $57.31 | 7001 |
| 2022-08-02 | 56.03 | $56.42 | 11626 |
| 2022-08-01 | 55.98 | $57.59 | 4900 |
| 2022-07-29 | 55.81 | $57.99 | 7500 |
| 2022-07-28 | 55.59 | $56.97 | 4300 |
| 2022-07-27 | 55.44 | $56.59 | 63600 |
| 2022-07-26 | 55.32 | $55.27 | 14300 |
| 2022-07-25 | 55.32 | $56.39 | 8300 |
| 2022-07-22 | 55.21 | $55.57 | 11200 |
| 2022-07-21 | 55.17 | $55.55 | 58100 |
| 2022-07-20 | 55.13 | $54.71 | 15115 |
| 2022-07-19 | 55.18 | $55.17 | 11800 |
| 2022-07-18 | 55.18 | $54.00 | 16500 |
| 2022-07-15 | 55.30 | $53.14 | 9400 |
| 2022-07-14 | 55.53 | $52.25 | 40811 |
| 2022-07-13 | 55.88 | $53.26 | 78404 |
| 2022-07-12 | 56.15 | $53.22 | 9708 |
| 2022-07-11 | 56.46 | $53.11 | 7300 |
| 2022-07-08 | 56.81 | $54.10 | 10000 |
| 2022-07-07 | 57.10 | $53.85 | 3801 |
| 2022-07-06 | 57.44 | $52.82 | 11506 |
| 2022-07-05 | 57.93 | $53.39 | 3014 |
| 2022-07-01 | 58.41 | $55.11 | 9037 |
| 2022-06-30 | 58.75 | $55.20 | 61614 |
| 2022-06-29 | 59.13 | $55.69 | 20500 |
| 2022-06-28 | 59.49 | $56.38 | 115700 |
| 2022-06-27 | 59.82 | $56.83 | 13546 |
| 2022-06-24 | 60.13 | $56.73 | 12047 |
| 2022-06-23 | 60.49 | $57.80 | 17900 |
| 2022-06-22 | 60.77 | $58.07 | 10800 |
| 2022-06-21 | 61.06 | $58.35 | 15031 |
| 2022-06-17 | 61.34 | $57.95 | 10600 |
| 2022-06-16 | 61.70 | $57.47 | 20704 |
| 2022-06-15 | 62.14 | $59.39 | 44835 |
| 2022-06-14 | 62.43 | $57.85 | 60700 |
| 2022-06-13 | 62.91 | $58.52 | 6636 |
| 2022-06-10 | 63.38 | $61.16 | 24700 |
| 2022-06-09 | 63.61 | $62.83 | 16719 |
| 2022-06-08 | 63.69 | $64.32 | 8020 |
| 2022-06-07 | 63.63 | $64.84 | 8721 |
| 2022-06-06 | 63.50 | $64.95 | 10000 |
| 2022-06-03 | 63.35 | $64.52 | 19712 |
| 2022-06-02 | 63.22 | $65.38 | 8439 |
| 2022-06-01 | 63.00 | $63.76 | 14700 |
| 2022-05-31 | 62.92 | $64.64 | 13000 |
| 2022-05-27 | 62.73 | $64.62 | 23843 |
| 2022-05-26 | 62.54 | $64.15 | 8200 |
| 2022-05-25 | 62.37 | $63.24 | 6828 |
| 2022-05-24 | 62.27 | $63.08 | 9400 |
| 2022-05-23 | 62.19 | $63.43 | 11616 |
| 2022-05-20 | 62.06 | $61.96 | 10515 |
| 2022-05-19 | 62.07 | $61.77 | 5812 |
| 2022-05-18 | 62.10 | $60.99 | 6800 |
| 2022-05-17 | 62.22 | $62.56 | 19903 |
| 2022-05-16 | 62.18 | $60.87 | 13800 |
| 2022-05-13 | 62.32 | $60.31 | 23538 |
| 2022-05-12 | 62.53 | $58.86 | 9500 |
| 2022-05-11 | 62.92 | $58.94 | 23328 |
| 2022-05-10 | 63.34 | $59.27 | 16000 |
| 2022-05-09 | 63.76 | $59.17 | 37932 |
| 2022-05-06 | 64.25 | $61.21 | 20017 |
| 2022-05-05 | 64.57 | $62.00 | 11700 |
| 2022-05-04 | 64.84 | $64.41 | 11400 |
| 2022-05-03 | 64.88 | $63.30 | 23900 |
| 2022-05-02 | 65.05 | $63.04 | 32811 |
| 2022-04-29 | 65.26 | $63.01 | 34900 |
| 2022-04-28 | 65.50 | $63.54 | 9423 |
| 2022-04-27 | 65.70 | $62.95 | 8111 |
| 2022-04-26 | 65.99 | $62.91 | 9504 |
| 2022-04-25 | 66.32 | $64.94 | 17100 |
| 2022-04-22 | 66.46 | $65.74 | 17839 |
| 2022-04-21 | 66.54 | $66.48 | 5300 |
| 2022-04-20 | 66.55 | $66.78 | 3700 |
| 2022-04-19 | 66.52 | $66.42 | 6400 |
| 2022-04-18 | 66.53 | $66.14 | 42403 |
| 2022-04-14 | 66.57 | $66.30 | 14034 |
| 2022-04-13 | 66.60 | $66.55 | 22100 |
| 2022-04-12 | 66.61 | $65.79 | 26500 |
| 2022-04-11 | 66.69 | $65.92 | 12915 |
| 2022-04-08 | 66.78 | $66.50 | 4026 |
| 2022-04-07 | 66.80 | $66.41 | 19300 |
| 2022-04-06 | 66.85 | $66.08 | 13200 |
| 2022-04-05 | 66.93 | $67.17 | 39300 |
| 2022-04-04 | 66.90 | $67.80 | 17529 |
| 2022-04-01 | 66.81 | $67.83 | 20600 |
| 2022-03-31 | 66.70 | $67.21 | 11812 |
| 2022-03-30 | 66.64 | $68.24 | 26000 |
| 2022-03-29 | 66.48 | $68.56 | 29900 |
| 2022-03-28 | 66.26 | $67.06 | 9600 |
| 2022-03-25 | 66.17 | $67.01 | 9000 |
| 2022-03-24 | 66.08 | $66.82 | 6106 |
| 2022-03-23 | 66.01 | $66.97 | 41948 |
| 2022-03-22 | 65.91 | $68.21 | 20734 |
| 2022-03-21 | 65.66 | $67.05 | 15400 |
| 2022-03-18 | 65.52 | $67.44 | 10700 |
| 2022-03-17 | 65.31 | $67.01 | 14700 |
| 2022-03-16 | 65.14 | $66.83 | 33421 |
| 2022-03-15 | 64.96 | $64.04 | 10808 |
| 2022-03-14 | 65.05 | $64.11 | 19215 |
| 2022-03-11 | 65.15 | $62.60 | 38019 |
| 2022-03-10 | 65.42 | $62.37 | 16642 |
| 2022-03-09 | 65.74 | $63.43 | 61443 |
| 2022-03-08 | 65.99 | $60.74 | 89200 |
| 2022-03-07 | 66.54 | $58.39 | 110107 |
| 2022-03-04 | 67.40 | $60.87 | 166700 |
| 2022-03-03 | 68.09 | $63.52 | 10808 |
| 2022-03-02 | 68.57 | $65.00 | 11900 |
| 2022-03-01 | 68.94 | $64.60 | 28900 |
| 2022-02-28 | 69.40 | $66.48 | 75700 |
| 2022-02-25 | 69.71 | $67.38 | 25600 |
| 2022-02-24 | 69.95 | $65.63 | 43600 |
| 2022-02-23 | 70.40 | $67.33 | 6400 |
| 2022-02-22 | 70.73 | $68.09 | 16329 |
| 2022-02-18 | 71.01 | $69.54 | 36600 |
| 2022-02-17 | 71.16 | $70.01 | 9922 |
| 2022-02-16 | 71.28 | $71.73 | 23000 |
| 2022-02-15 | 71.23 | $71.36 | 22800 |
| 2022-02-14 | 71.22 | $69.74 | 8519 |
| 2022-02-11 | 71.38 | $70.73 | 14900 |
| 2022-02-10 | 71.44 | $71.84 | 3800 |
| 2022-02-09 | 71.40 | $72.36 | 3049 |
| 2022-02-08 | 71.30 | $70.77 | 6116 |
| 2022-02-07 | 71.36 | $70.71 | 6508 |
| 2022-02-04 | 71.43 | $70.93 | 10000 |
| 2022-02-03 | 71.48 | $71.25 | 21400 |
| 2022-02-02 | 71.50 | $71.84 | 35300 |
| 2022-02-01 | 71.47 | $71.29 | 24700 |
| 2022-01-31 | 71.49 | $70.90 | 19531 |
| 2022-01-28 | 71.55 | $69.25 | 10902 |
| 2022-01-27 | 71.79 | $68.93 | 11700 |
| 2022-01-26 | 72.09 | $68.98 | 29200 |
| 2022-01-25 | 72.42 | $68.95 | 49800 |
| 2022-01-24 | 72.78 | $69.24 | 50130 |
| 2022-01-21 | 73.16 | $70.94 | 13104 |
| 2022-01-20 | 73.39 | $71.87 | 26500 |
| 2022-01-19 | 73.55 | $72.44 | 13400 |
| 2022-01-18 | 73.67 | $72.36 | 15400 |
| 2022-01-14 | 73.80 | $73.96 | 8948 |
| 2022-01-13 | 73.79 | $74.40 | 7531 |
| 2022-01-12 | 73.72 | $75.16 | 24116 |
| 2022-01-11 | 73.57 | $74.09 | 18707 |
| 2022-01-10 | 73.52 | $73.25 | 44000 |
| 2022-01-07 | 73.55 | $74.54 | 53200 |
| 2022-01-06 | 73.44 | $74.20 | 81316 |
| 2022-01-05 | 73.36 | $74.57 | 40815 |
| 2022-01-04 | 73.24 | $75.24 | 37600 |
| 2022-01-03 | 73.02 | $75.07 | 28300 |
| 2021-12-31 | 72.81 | $74.51 | 8629 |
| 2021-12-30 | 72.63 | $74.33 | 28900 |
| 2021-12-29 | 72.45 | $74.68 | 16422 |
| 2021-12-28 | 72.22 | $74.28 | 13637 |
| 2021-12-27 | 72.00 | $74.12 | 119512 |
| 2021-12-23 | 71.78 | $73.47 | 8519 |
| 2021-12-22 | 71.60 | $72.91 | 15544 |
| 2021-12-21 | 71.46 | $71.53 | 5800 |
| 2021-12-20 | 71.45 | $70.68 | 14900 |
| 2021-12-17 | 71.53 | $70.62 | 1930 |
| 2021-12-16 | 71.63 | $71.11 | 7500 |
| 2021-12-15 | 71.69 | $71.05 | 19400 |
| 2021-12-14 | 71.75 | $70.35 | 45631 |
| 2021-12-13 | 71.90 | $70.76 | 8134 |
| 2021-12-10 | 72.02 | $71.65 | 13217 |
| 2021-12-09 | 72.06 | $71.46 | 8700 |
| 2021-12-08 | 72.12 | $72.09 | 15900 |
| 2021-12-07 | 72.13 | $71.72 | 28901 |
| 2021-12-06 | 72.17 | $70.53 | 4800 |
| 2021-12-03 | 72.34 | $70.11 | 16810 |
| 2021-12-02 | 72.57 | $70.76 | 8818 |
| 2021-12-01 | 72.77 | $69.94 | 140525 |
| 2021-11-30 | 73.06 | $70.26 | 11548 |
| 2021-11-29 | 73.36 | $70.63 | 6112 |
| 2021-11-26 | 73.65 | $70.24 | 20023 |
| 2021-11-24 | 74.00 | $71.54 | 9200 |
| 2021-11-23 | 74.26 | $72.14 | 16010 |
| 2021-11-22 | 74.49 | $72.63 | 12613 |
| 2021-11-19 | 74.68 | $73.30 | 13800 |
| 2021-11-18 | 74.83 | $74.36 | 13604 |
| 2021-11-17 | 74.88 | $74.41 | 10345 |
| 2021-11-16 | 74.93 | $74.21 | 7841 |
| 2021-11-15 | 75.00 | $74.72 | 4108 |
| 2021-11-12 | 75.03 | $75.07 | 3400 |
| 2021-11-11 | 75.03 | $74.91 | 6000 |
| 2021-11-10 | 75.04 | $74.54 | 11000 |
| 2021-11-09 | 75.09 | $75.89 | 17529 |
| 2021-11-08 | 75.01 | $76.06 | 8800 |
| 2021-11-05 | 74.90 | $75.94 | 48800 |
| 2021-11-04 | 74.79 | $75.59 | 7032 |
| 2021-11-03 | 74.70 | $75.74 | 27737 |
| 2021-11-02 | 74.59 | $74.80 | 40500 |
| 2021-11-01 | 74.57 | $75.60 | 9304 |
| 2021-10-29 | 74.46 | $74.82 | 9833 |
| 2021-10-28 | 74.43 | $75.59 | 2500 |
| 2021-10-27 | 74.30 | $74.68 | 10400 |
| 2021-10-26 | 74.26 | $75.07 | 24908 |
| 2021-10-25 | 74.18 | $75.32 | 18800 |
| 2021-10-22 | 74.06 | $75.99 | 7944 |
| 2021-10-21 | 73.86 | $75.75 | 4424 |
| 2021-10-20 | 73.66 | $75.76 | 5100 |
| 2021-10-19 | 73.44 | $75.26 | 4900 |
| 2021-10-18 | 73.24 | $74.50 | 12400 |
| 2021-10-15 | 73.11 | $74.27 | 28326 |
| 2021-10-14 | 72.99 | $73.57 | 11430 |
| 2021-10-13 | 72.93 | $72.64 | 5819 |
| 2021-10-12 | 72.96 | $71.35 | 13600 |
| 2021-10-11 | 73.13 | $71.00 | 35922 |
| 2021-10-08 | 73.35 | $71.54 | 9802 |
| 2021-10-07 | 73.54 | $71.72 | 6300 |
| 2021-10-06 | 73.73 | $71.27 | 12827 |
| 2021-10-05 | 73.99 | $72.01 | 18632 |
| 2021-10-04 | 74.20 | $71.69 | 26211 |
| 2021-10-01 | 74.47 | $72.37 | 29100 |
| 2021-09-30 | 74.69 | $71.83 | 28003 |
| 2021-09-29 | 74.99 | $71.46 | 27900 |
| 2021-09-28 | 75.36 | $72.02 | 59600 |
| 2021-09-27 | 75.71 | $74.17 | 20608 |
| 2021-09-24 | 75.87 | $74.57 | 39100 |
| 2021-09-23 | 76.01 | $75.75 | 23302 |
| 2021-09-22 | 76.04 | $74.44 | 9638 |
| 2021-09-21 | 76.21 | $73.83 | 8100 |
| 2021-09-20 | 76.46 | $73.27 | 28700 |
| 2021-09-17 | 76.79 | $75.26 | 12800 |
| 2021-09-16 | 76.95 | $75.96 | 13300 |
| 2021-09-15 | 77.06 | $75.90 | 57700 |
| 2021-09-14 | 77.18 | $76.11 | 43921 |
| 2021-09-13 | 77.29 | $76.90 | 7622 |
| 2021-09-10 | 77.33 | $76.97 | 6000 |
| 2021-09-09 | 77.37 | $77.36 | 3100 |
| 2021-09-08 | 77.37 | $77.22 | 6400 |
| 2021-09-07 | 77.39 | $78.38 | 13709 |
| 2021-09-03 | 77.28 | $79.07 | 3900 |
| 2021-09-02 | 77.10 | $79.11 | 4045 |
| 2021-09-01 | 76.88 | $78.69 | 4926 |
| 2021-08-31 | 76.69 | $78.27 | 12900 |
| 2021-08-30 | 76.53 | $77.97 | 7600 |
| 2021-08-27 | 76.37 | $77.54 | 4904 |
| 2021-08-26 | 76.25 | $76.63 | 24000 |
| 2021-08-25 | 76.21 | $76.93 | 13717 |
| 2021-08-24 | 76.14 | $76.56 | 61400 |
| 2021-08-23 | 76.09 | $76.61 | 4700 |
| 2021-08-20 | 76.04 | $75.73 | 3600 |
| 2021-08-19 | 76.07 | $75.41 | 6500 |
| 2021-08-18 | 76.14 | $76.27 | 4200 |
| 2021-08-17 | 76.13 | $75.96 | 7200 |
| 2021-08-16 | 76.14 | $76.70 | 2300 |
| 2021-08-13 | 76.08 | $77.07 | 8116 |
| 2021-08-12 | 75.98 | $76.87 | 3700 |
| 2021-08-11 | 75.89 | $76.88 | 6735 |
| 2021-08-10 | 75.78 | $76.61 | 5527 |
| 2021-08-09 | 75.70 | $76.19 | 8940 |
| 2021-08-06 | 75.64 | $76.21 | 9200 |
| 2021-08-05 | 75.58 | $77.04 | 3305 |
| 2021-08-04 | 75.43 | $76.66 | 1531 |
| 2021-08-03 | 75.30 | $77.04 | 23900 |
| 2021-08-02 | 75.12 | $76.47 | 10632 |
| 2021-07-30 | 74.98 | $76.39 | 17900 |
| 2021-07-29 | 74.83 | $76.66 | 15500 |
| 2021-07-28 | 74.63 | $76.09 | 5100 |
| 2021-07-27 | 74.48 | $75.66 | 18637 |
| 2021-07-26 | 74.36 | $75.82 | 26600 |
| 2021-07-23 | 74.20 | $74.75 | 4246 |
| 2021-07-22 | 74.15 | $74.43 | 4433 |
| 2021-07-21 | 74.12 | $73.92 | 6200 |
| 2021-07-20 | 74.14 | $72.23 | 5104 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
73.33
2026-07-17
Close Price
$74.19
Vol: 4200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
46.05
Average
63.33
Maximum
77.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 73.33 | $74.19 | 4200 |
| 2026-07-16 | 73.24 | $74.27 | 6600 |
| 2026-07-15 | 73.15 | $74.23 | 1844 |
| 2026-07-14 | 73.08 | $73.38 | 7348 |
| 2026-07-13 | 73.10 | $73.08 | 4400 |
| 2026-07-10 | 73.17 | $73.43 | 10000 |
| 2026-07-09 | 73.21 | $73.32 | 7911 |
| 2026-07-08 | 73.26 | $72.78 | 36644 |
| 2026-07-07 | 73.38 | $73.42 | 2900 |
| 2026-07-06 | 73.44 | $73.94 | 8500 |
| 2026-07-02 | 73.47 | $73.27 | 2100 |
| 2026-07-01 | 73.57 | $71.97 | 2300 |
| 2026-06-30 | 73.81 | $71.97 | 5300 |
| 2026-06-29 | 74.08 | $71.90 | 15700 |
| 2026-06-26 | 74.38 | $71.19 | 21519 |
| 2026-06-25 | 74.77 | $71.96 | 38707 |
| 2026-06-24 | 75.12 | $73.14 | 1619 |
| 2026-06-23 | 75.37 | $73.48 | 1209 |
| 2026-06-22 | 75.60 | $74.45 | 1800 |
| 2026-06-18 | 75.76 | $74.63 | 1700 |
| 2026-06-17 | 75.90 | $74.95 | 3600 |
| 2026-06-16 | 76.02 | $76.20 | 2900 |
| 2026-06-15 | 76.02 | $76.51 | 6400 |
| 2026-06-12 | 75.98 | $76.68 | 5100 |
| 2026-06-11 | 75.93 | $76.69 | 5710 |
| 2026-06-10 | 75.87 | $74.50 | 1200 |
| 2026-06-09 | 76.03 | $74.84 | 1649 |
| 2026-06-08 | 76.17 | $74.79 | 927 |
| 2026-06-05 | 76.33 | $74.67 | 3545 |
| 2026-06-04 | 76.51 | $76.24 | 3605 |
| 2026-06-03 | 76.54 | $75.53 | 6630 |
| 2026-06-02 | 76.64 | $76.35 | 12929 |
| 2026-06-01 | 76.66 | $76.62 | 3900 |
| 2026-05-29 | 76.65 | $77.26 | 7000 |
| 2026-05-28 | 76.57 | $77.03 | 3500 |
| 2026-05-27 | 76.50 | $77.10 | 2700 |
| 2026-05-26 | 76.41 | $77.37 | 6300 |
| 2026-05-22 | 76.29 | $76.33 | 4800 |
| 2026-05-21 | 76.26 | $77.02 | 3100 |
| 2026-05-20 | 76.16 | $76.67 | 10350 |
| 2026-05-19 | 76.10 | $75.20 | 4039 |
| 2026-05-18 | 76.18 | $75.99 | 5540 |
| 2026-05-15 | 76.19 | $75.34 | 2300 |
| 2026-05-14 | 76.27 | $76.53 | 4800 |
| 2026-05-13 | 76.24 | $76.68 | 1602 |
| 2026-05-12 | 76.20 | $76.37 | 4045 |
| 2026-05-11 | 76.18 | $77.12 | 3222 |
| 2026-05-08 | 76.10 | $77.50 | 26900 |
| 2026-05-07 | 75.97 | $76.39 | 3609 |
| 2026-05-06 | 75.93 | $77.37 | 13400 |
| 2026-05-05 | 75.80 | $75.98 | 11507 |
| 2026-05-04 | 75.78 | $74.69 | 5400 |
| 2026-05-01 | 75.88 | $75.88 | 2800 |
| 2026-04-30 | 75.84 | $75.91 | 3400 |
| 2026-04-29 | 75.79 | $74.23 | 2800 |
| 2026-04-28 | 75.89 | $75.13 | 4620 |
| 2026-04-27 | 75.87 | $75.47 | 5400 |
| 2026-04-24 | 75.79 | $75.76 | 6700 |
| 2026-04-23 | 75.65 | $75.59 | 15900 |
| 2026-04-22 | 75.51 | $76.51 | 4600 |
| 2026-04-21 | 75.25 | $76.17 | 8805 |
| 2026-04-20 | 74.99 | $77.31 | 3203 |
| 2026-04-17 | 74.60 | $77.55 | 2500 |
| 2026-04-16 | 74.15 | $76.66 | 8227 |
| 2026-04-15 | 73.76 | $76.70 | 2200 |
| 2026-04-14 | 73.34 | $76.95 | 1000 |
| 2026-04-13 | 72.88 | $76.44 | 4941 |
| 2026-04-10 | 72.44 | $75.65 | 3934 |
| 2026-04-09 | 72.06 | $75.31 | 18417 |
| 2026-04-08 | 71.71 | $75.17 | 14500 |
| 2026-04-07 | 71.37 | $72.86 | 2919 |
| 2026-04-06 | 71.24 | $72.83 | 5600 |
| 2026-04-02 | 71.13 | $72.19 | 5002 |
| 2026-04-01 | 71.09 | $72.53 | 2300 |
| 2026-03-31 | 71.02 | $71.73 | 4930 |
| 2026-03-30 | 71.05 | $69.34 | 6025 |
| 2026-03-27 | 71.33 | $69.06 | 7511 |
| 2026-03-26 | 71.69 | $70.05 | 5802 |
| 2026-03-25 | 71.99 | $71.06 | 5200 |
| 2026-03-24 | 72.22 | $70.26 | 7222 |
| 2026-03-23 | 72.56 | $70.47 | 5100 |
| 2026-03-20 | 72.92 | $69.56 | 14414 |
| 2026-03-19 | 73.39 | $71.64 | 6800 |
| 2026-03-18 | 73.70 | $71.46 | 5100 |
| 2026-03-17 | 74.04 | $72.50 | 2206 |
| 2026-03-16 | 74.30 | $72.00 | 2600 |
| 2026-03-13 | 74.63 | $71.02 | 3700 |
| 2026-03-12 | 75.08 | $72.72 | 10604 |
| 2026-03-11 | 75.38 | $73.71 | 4800 |
| 2026-03-10 | 75.60 | $73.66 | 19421 |
| 2026-03-09 | 75.84 | $73.64 | 26648 |
| 2026-03-06 | 76.09 | $74.13 | 3000 |
| 2026-03-05 | 76.29 | $74.12 | 13300 |
| 2026-03-04 | 76.50 | $75.32 | 4182 |
| 2026-03-03 | 76.59 | $74.21 | 32549 |
| 2026-03-02 | 76.80 | $76.42 | 7100 |
| 2026-02-27 | 76.78 | $77.68 | 10407 |
| 2026-02-26 | 76.64 | $77.99 | 4400 |
| 2026-02-25 | 76.46 | $77.83 | 2334 |
| 2026-02-24 | 76.29 | $77.22 | 9600 |
| 2026-02-23 | 76.16 | $76.76 | 8500 |
| 2026-02-20 | 76.07 | $77.31 | 8200 |
| 2026-02-19 | 75.92 | $76.55 | 2526 |
| 2026-02-18 | 75.82 | $76.49 | 11300 |
| 2026-02-17 | 75.70 | $76.38 | 6601 |
| 2026-02-13 | 75.58 | $76.19 | 3031 |
| 2026-02-12 | 75.47 | $75.65 | 13300 |
| 2026-02-11 | 75.39 | $76.34 | 3903 |
| 2026-02-10 | 75.23 | $76.63 | 4100 |
| 2026-02-09 | 75.03 | $76.54 | 5500 |
| 2026-02-06 | 74.82 | $75.34 | 20300 |
| 2026-02-05 | 74.71 | $74.08 | 3500 |
| 2026-02-04 | 74.71 | $75.15 | 9824 |
| 2026-02-03 | 74.60 | $75.27 | 6300 |
| 2026-02-02 | 74.47 | $75.16 | 1400 |
| 2026-01-30 | 74.33 | $74.76 | 4800 |
| 2026-01-29 | 74.21 | $76.27 | 6700 |
| 2026-01-28 | 73.93 | $76.01 | 7000 |
| 2026-01-27 | 73.66 | $76.24 | 18800 |
| 2026-01-26 | 73.34 | $75.15 | 13914 |
| 2026-01-23 | 73.11 | $74.95 | 4500 |
| 2026-01-22 | 72.89 | $74.25 | 6071 |
| 2026-01-21 | 72.72 | $73.09 | 9129 |
| 2026-01-20 | 72.65 | $72.09 | 9200 |
| 2026-01-16 | 72.68 | $73.51 | 15200 |
| 2026-01-15 | 72.55 | $73.12 | 11100 |
| 2026-01-14 | 72.45 | $73.04 | 7400 |
| 2026-01-13 | 72.34 | $72.71 | 4600 |
| 2026-01-12 | 72.26 | $73.04 | 2107 |
| 2026-01-09 | 72.14 | $73.09 | 4000 |
| 2026-01-08 | 72.00 | $72.80 | 4342 |
| 2026-01-07 | 71.87 | $72.83 | 6600 |
| 2026-01-06 | 71.73 | $72.55 | 3100 |
| 2026-01-05 | 71.61 | $72.45 | 17433 |
| 2026-01-02 | 71.48 | $72.03 | 51932 |
| 2025-12-31 | 71.39 | $71.84 | 600 |
| 2025-12-30 | 71.31 | $72.06 | 8833 |
| 2025-12-29 | 71.20 | $71.85 | 4004 |
| 2025-12-26 | 71.10 | $71.52 | 55000 |
| 2025-12-24 | 71.01 | $72.26 | 1142 |
| 2025-12-23 | 70.84 | $72.01 | 2424 |
| 2025-12-22 | 70.68 | $71.70 | 2200 |
| 2025-12-19 | 70.51 | $71.00 | 14900 |
| 2025-12-18 | 70.40 | $71.17 | 30600 |
| 2025-12-17 | 70.24 | $70.44 | 1420 |
| 2025-12-16 | 70.14 | $70.96 | 4033 |
| 2025-12-15 | 69.97 | $70.79 | 2900 |
| 2025-12-12 | 69.81 | $70.59 | 6605 |
| 2025-12-11 | 69.65 | $70.89 | 10900 |
| 2025-12-10 | 69.46 | $70.47 | 2535 |
| 2025-12-09 | 69.29 | $70.10 | 4200 |
| 2025-12-08 | 69.15 | $70.35 | 3144 |
| 2025-12-05 | 68.98 | $70.61 | 700 |
| 2025-12-04 | 68.77 | $70.49 | 14400 |
| 2025-12-03 | 68.56 | $70.45 | 3534 |
| 2025-12-02 | 68.33 | $69.86 | 6032 |
| 2025-12-01 | 68.16 | $69.82 | 17205 |
| 2025-11-28 | 67.99 | $70.13 | 1416 |
| 2025-11-26 | 67.78 | $69.19 | 5500 |
| 2025-11-25 | 67.67 | $68.42 | 15047 |
| 2025-11-24 | 67.65 | $67.37 | 5100 |
| 2025-11-21 | 67.74 | $67.08 | 4741 |
| 2025-11-20 | 67.87 | $66.05 | 3116 |
| 2025-11-19 | 68.13 | $66.86 | 6316 |
| 2025-11-18 | 68.32 | $67.06 | 11800 |
| 2025-11-17 | 68.50 | $67.38 | 6943 |
| 2025-11-14 | 68.67 | $68.01 | 8000 |
| 2025-11-13 | 68.78 | $68.33 | 3033 |
| 2025-11-12 | 68.87 | $68.66 | 1500 |
| 2025-11-11 | 68.93 | $68.63 | 4230 |
| 2025-11-10 | 69.00 | $68.41 | 22800 |
| 2025-11-07 | 69.09 | $67.99 | 5147 |
| 2025-11-06 | 69.23 | $67.52 | 8945 |
| 2025-11-05 | 69.42 | $67.82 | 2300 |
| 2025-11-04 | 69.60 | $67.46 | 3342 |
| 2025-11-03 | 69.83 | $68.86 | 7410 |
| 2025-10-31 | 69.93 | $69.07 | 21100 |
| 2025-10-30 | 70.02 | $69.51 | 17200 |
| 2025-10-29 | 70.07 | $70.08 | 7500 |
| 2025-10-28 | 70.07 | $70.71 | 1733 |
| 2025-10-27 | 70.01 | $70.96 | 54327 |
| 2025-10-24 | 69.92 | $70.75 | 6026 |
| 2025-10-23 | 69.85 | $70.39 | 23900 |
| 2025-10-22 | 69.80 | $69.92 | 9741 |
| 2025-10-21 | 69.81 | $69.33 | 244447 |
| 2025-10-20 | 69.87 | $69.74 | 2823 |
| 2025-10-17 | 69.91 | $69.62 | 7920 |
| 2025-10-16 | 69.96 | $69.67 | 7600 |
| 2025-10-15 | 70.02 | $69.32 | 3543 |
| 2025-10-14 | 70.12 | $69.42 | 4506 |
| 2025-10-13 | 70.22 | $69.73 | 4000 |
| 2025-10-10 | 70.30 | $69.15 | 31513 |
| 2025-10-09 | 70.45 | $69.91 | 8600 |
| 2025-10-08 | 70.54 | $70.32 | 1900 |
| 2025-10-07 | 70.58 | $70.17 | 2000 |
| 2025-10-06 | 70.65 | $70.81 | 2400 |
| 2025-10-03 | 70.65 | $70.85 | 3300 |
| 2025-10-02 | 70.64 | $70.39 | 5230 |
| 2025-10-01 | 70.67 | $70.63 | 3100 |
| 2025-09-30 | 70.68 | $70.42 | 1500 |
| 2025-09-29 | 70.69 | $69.91 | 7100 |
| 2025-09-26 | 70.76 | $69.75 | 18800 |
| 2025-09-25 | 70.85 | $69.21 | 36920 |
| 2025-09-24 | 71.00 | $70.57 | 5244 |
| 2025-09-23 | 71.01 | $71.08 | 3741 |
| 2025-09-22 | 70.98 | $71.10 | 4512 |
| 2025-09-19 | 70.96 | $70.88 | 4100 |
| 2025-09-18 | 70.95 | $71.55 | 1000 |
| 2025-09-17 | 70.87 | $71.68 | 1900 |
| 2025-09-16 | 70.78 | $71.83 | 11500 |
| 2025-09-15 | 70.66 | $71.83 | 2300 |
| 2025-09-12 | 70.54 | $71.40 | 2800 |
| 2025-09-11 | 70.46 | $71.52 | 8600 |
| 2025-09-10 | 70.36 | $70.59 | 700 |
| 2025-09-09 | 70.35 | $70.70 | 2500 |
| 2025-09-08 | 70.32 | $70.57 | 7908 |
| 2025-09-05 | 70.31 | $70.03 | 1722 |
| 2025-09-04 | 70.35 | $69.58 | 3500 |
| 2025-09-03 | 70.44 | $69.21 | 72900 |
| 2025-09-02 | 70.56 | $68.94 | 14641 |
| 2025-08-29 | 70.71 | $70.46 | 5300 |
| 2025-08-28 | 70.71 | $70.74 | 12404 |
| 2025-08-27 | 70.68 | $70.54 | 400 |
| 2025-08-26 | 70.66 | $70.90 | 800 |
| 2025-08-25 | 70.60 | $71.25 | 10044 |
| 2025-08-22 | 70.50 | $72.06 | 3633 |
| 2025-08-21 | 70.32 | $70.60 | 9315 |
| 2025-08-20 | 70.27 | $70.70 | 2001 |
| 2025-08-19 | 70.23 | $70.42 | 4528 |
| 2025-08-18 | 70.21 | $70.31 | 1631 |
| 2025-08-15 | 70.20 | $70.44 | 3520 |
| 2025-08-14 | 70.17 | $70.63 | 1139 |
| 2025-08-13 | 70.12 | $70.75 | 5624 |
| 2025-08-12 | 70.06 | $70.68 | 1400 |
| 2025-08-11 | 70.00 | $69.97 | 3600 |
| 2025-08-08 | 70.01 | $70.58 | 1235 |
| 2025-08-07 | 69.96 | $70.49 | 3400 |
| 2025-08-06 | 69.92 | $70.05 | 2300 |
| 2025-08-05 | 69.93 | $69.72 | 400 |
| 2025-08-04 | 69.97 | $69.52 | 3000 |
| 2025-08-01 | 70.04 | $68.92 | 4424 |
| 2025-07-31 | 70.17 | $69.12 | 13400 |
| 2025-07-30 | 70.28 | $69.26 | 20807 |
| 2025-07-29 | 70.39 | $69.87 | 7446 |
| 2025-07-28 | 70.43 | $70.02 | 90240 |
| 2025-07-25 | 70.47 | $70.86 | 9911 |
| 2025-07-24 | 70.41 | $70.88 | 4800 |
| 2025-07-23 | 70.34 | $71.67 | 30539 |
| 2025-07-22 | 70.18 | $70.50 | 4000 |
| 2025-07-21 | 70.13 | $70.13 | 4728 |
| 2025-07-18 | 70.11 | $69.80 | 3100 |
| 2025-07-17 | 70.12 | $69.83 | 11000 |
| 2025-07-16 | 70.12 | $69.93 | 15146 |
| 2025-07-15 | 70.12 | $69.68 | 6100 |
| 2025-07-14 | 70.14 | $70.35 | 6700 |
| 2025-07-11 | 70.09 | $70.52 | 7306 |
| 2025-07-10 | 70.04 | $71.19 | 8200 |
| 2025-07-09 | 69.91 | $71.04 | 7607 |
| 2025-07-08 | 69.79 | $70.63 | 4720 |
| 2025-07-07 | 69.70 | $69.93 | 9100 |
| 2025-07-03 | 69.69 | $70.27 | 2600 |
| 2025-07-02 | 69.63 | $69.90 | 5500 |
| 2025-07-01 | 69.61 | $70.03 | 10800 |
| 2025-06-30 | 69.57 | $70.12 | 48100 |
| 2025-06-27 | 69.53 | $69.89 | 18300 |
| 2025-06-26 | 69.49 | $69.11 | 31200 |
| 2025-06-25 | 69.54 | $68.12 | 41419 |
| 2025-06-24 | 69.68 | $69.90 | 6500 |
| 2025-06-23 | 69.64 | $69.26 | 5700 |
| 2025-06-20 | 69.66 | $68.50 | 4000 |
| 2025-06-18 | 69.75 | $69.23 | 33316 |
| 2025-06-17 | 69.77 | $69.56 | 8200 |
| 2025-06-16 | 69.75 | $70.22 | 8700 |
| 2025-06-13 | 69.66 | $70.05 | 9200 |
| 2025-06-12 | 69.57 | $70.85 | 3133 |
| 2025-06-11 | 69.39 | $70.27 | 3840 |
| 2025-06-10 | 69.24 | $70.07 | 5600 |
| 2025-06-09 | 69.10 | $69.89 | 6341 |
| 2025-06-06 | 68.96 | $69.85 | 12017 |
| 2025-06-05 | 68.80 | $69.61 | 6540 |
| 2025-06-04 | 68.65 | $69.64 | 7500 |
| 2025-06-03 | 68.48 | $69.08 | 1500 |
| 2025-06-02 | 68.34 | $69.95 | 5215 |
| 2025-05-30 | 68.11 | $68.99 | 24543 |
| 2025-05-29 | 67.95 | $69.09 | 5530 |
| 2025-05-28 | 67.76 | $68.75 | 1613 |
| 2025-05-27 | 67.58 | $69.07 | 24900 |
| 2025-05-23 | 67.35 | $68.53 | 13400 |
| 2025-05-22 | 67.15 | $68.26 | 13800 |
| 2025-05-21 | 66.95 | $68.29 | 13000 |
| 2025-05-20 | 66.72 | $68.72 | 2138 |
| 2025-05-19 | 66.42 | $68.24 | 4948 |
| 2025-05-16 | 66.14 | $67.67 | 13200 |
| 2025-05-15 | 65.87 | $67.36 | 2100 |
| 2025-05-14 | 65.61 | $67.10 | 6400 |
| 2025-05-13 | 65.34 | $67.07 | 8217 |
| 2025-05-12 | 65.04 | $66.26 | 14021 |
| 2025-05-09 | 64.79 | $66.25 | 6800 |
| 2025-05-08 | 64.50 | $65.73 | 14900 |
| 2025-05-07 | 64.23 | $66.15 | 14000 |
| 2025-05-06 | 63.86 | $66.36 | 15700 |
| 2025-05-05 | 63.42 | $65.86 | 17500 |
| 2025-05-02 | 62.98 | $66.05 | 12100 |
| 2025-05-01 | 62.49 | $65.06 | 8700 |
| 2025-04-30 | 62.08 | $64.99 | 8500 |
| 2025-04-29 | 61.66 | $64.68 | 9200 |
| 2025-04-28 | 61.25 | $64.59 | 17000 |
| 2025-04-25 | 60.84 | $63.92 | 6500 |
| 2025-04-24 | 60.48 | $63.46 | 12100 |
| 2025-04-23 | 60.15 | $62.31 | 3637 |
| 2025-04-22 | 59.94 | $62.24 | 9135 |
| 2025-04-21 | 59.73 | $61.39 | 11100 |
| 2025-04-17 | 59.61 | $61.57 | 9041 |
| 2025-04-16 | 59.48 | $60.86 | 15732 |
| 2025-04-15 | 59.43 | $60.80 | 15345 |
| 2025-04-14 | 59.39 | $60.20 | 4800 |
| 2025-04-11 | 59.42 | $59.60 | 6100 |
| 2025-04-10 | 59.52 | $58.09 | 6300 |
| 2025-04-09 | 59.78 | $58.70 | 13510 |
| 2025-04-08 | 59.99 | $54.99 | 9200 |
| 2025-04-07 | 60.58 | $55.05 | 6535 |
| 2025-04-04 | 61.19 | $56.30 | 52200 |
| 2025-04-03 | 61.71 | $60.42 | 6805 |
| 2025-04-02 | 61.84 | $61.18 | 12400 |
| 2025-04-01 | 61.90 | $60.90 | 6336 |
| 2025-03-31 | 61.97 | $60.96 | 9918 |
| 2025-03-28 | 62.04 | $61.78 | 5400 |
| 2025-03-27 | 62.01 | $61.94 | 20800 |
| 2025-03-26 | 61.96 | $61.98 | 3200 |
| 2025-03-25 | 61.89 | $62.66 | 14400 |
| 2025-03-24 | 61.75 | $62.37 | 12900 |
| 2025-03-21 | 61.62 | $62.16 | 14600 |
| 2025-03-20 | 61.50 | $62.72 | 25006 |
| 2025-03-19 | 61.32 | $63.21 | 9000 |
| 2025-03-18 | 61.07 | $63.00 | 14500 |
| 2025-03-17 | 60.83 | $62.70 | 3947 |
| 2025-03-14 | 60.61 | $62.02 | 16600 |
| 2025-03-13 | 60.44 | $60.61 | 4900 |
| 2025-03-12 | 60.40 | $61.01 | 3700 |
| 2025-03-11 | 60.31 | $60.91 | 10804 |
| 2025-03-10 | 60.22 | $60.68 | 4747 |
| 2025-03-07 | 60.14 | $62.02 | 6922 |
| 2025-03-06 | 59.92 | $60.62 | 15400 |
| 2025-03-05 | 59.82 | $61.15 | 28400 |
| 2025-03-04 | 59.66 | $59.52 | 11702 |
| 2025-03-03 | 59.64 | $59.56 | 4149 |
| 2025-02-28 | 59.61 | $58.99 | 2520 |
| 2025-02-27 | 59.63 | $59.27 | 1439 |
| 2025-02-26 | 59.61 | $60.26 | 700 |
| 2025-02-25 | 59.50 | $60.46 | 1100 |
| 2025-02-24 | 59.34 | $59.92 | 11507 |
| 2025-02-21 | 59.23 | $59.91 | 20800 |
| 2025-02-20 | 59.11 | $60.09 | 6500 |
| 2025-02-19 | 58.95 | $59.83 | 8337 |
| 2025-02-18 | 58.80 | $60.28 | 1200 |
| 2025-02-14 | 58.60 | $60.23 | 4900 |
| 2025-02-13 | 58.38 | $59.82 | 7528 |
| 2025-02-12 | 58.17 | $59.22 | 6631 |
| 2025-02-11 | 58.01 | $58.97 | 6316 |
| 2025-02-10 | 57.85 | $58.56 | 5700 |
| 2025-02-07 | 57.70 | $58.14 | 4500 |
| 2025-02-06 | 57.59 | $58.68 | 20728 |
| 2025-02-05 | 57.42 | $58.59 | 8944 |
| 2025-02-04 | 57.24 | $58.10 | 3917 |
| 2025-02-03 | 57.10 | $57.39 | 4502 |
| 2025-01-31 | 57.03 | $58.12 | 5615 |
| 2025-01-30 | 56.88 | $58.34 | 12007 |
| 2025-01-29 | 56.70 | $57.81 | 3800 |
| 2025-01-28 | 56.57 | $57.70 | 12100 |
| 2025-01-27 | 56.44 | $57.53 | 9148 |
| 2025-01-24 | 56.33 | $57.44 | 15645 |
| 2025-01-23 | 56.22 | $57.18 | 25624 |
| 2025-01-22 | 56.13 | $56.91 | 2700 |
| 2025-01-21 | 56.07 | $57.28 | 5800 |
| 2025-01-17 | 55.97 | $56.05 | 10712 |
| 2025-01-16 | 55.99 | $56.12 | 58300 |
| 2025-01-15 | 56.01 | $55.85 | 2500 |
| 2025-01-14 | 56.08 | $54.97 | 8600 |
| 2025-01-13 | 56.24 | $54.53 | 8200 |
| 2025-01-10 | 56.46 | $54.84 | 8411 |
| 2025-01-08 | 56.68 | $55.58 | 13806 |
| 2025-01-07 | 56.84 | $56.25 | 3600 |
| 2025-01-06 | 56.95 | $57.05 | 22800 |
| 2025-01-03 | 56.99 | $56.60 | 4731 |
| 2025-01-02 | 57.08 | $56.27 | 4700 |
| 2024-12-31 | 57.21 | $56.58 | 38600 |
| 2024-12-30 | 57.31 | $56.53 | 24714 |
| 2024-12-27 | 57.43 | $56.68 | 8337 |
| 2024-12-26 | 57.53 | $56.93 | 54411 |
| 2024-12-24 | 57.62 | $57.30 | 5840 |
| 2024-12-23 | 57.66 | $56.87 | 3625 |
| 2024-12-20 | 57.75 | $56.59 | 6843 |
| 2024-12-19 | 57.87 | $56.18 | 14718 |
| 2024-12-18 | 58.04 | $56.25 | 7712 |
| 2024-12-17 | 58.20 | $57.42 | 7914 |
| 2024-12-16 | 58.26 | $58.14 | 11538 |
| 2024-12-13 | 58.24 | $58.42 | 15300 |
| 2024-12-12 | 58.19 | $58.51 | 8700 |
| 2024-12-11 | 58.13 | $59.13 | 7937 |
| 2024-12-10 | 58.00 | $58.82 | 9600 |
| 2024-12-09 | 57.91 | $58.69 | 8145 |
| 2024-12-06 | 57.82 | $58.67 | 4516 |
| 2024-12-05 | 57.74 | $58.73 | 5100 |
| 2024-12-04 | 57.66 | $58.34 | 17820 |
| 2024-12-03 | 57.62 | $57.67 | 6115 |
| 2024-12-02 | 57.64 | $57.56 | 9400 |
| 2024-11-29 | 57.69 | $58.00 | 6400 |
| 2024-11-27 | 57.69 | $57.64 | 15600 |
| 2024-11-26 | 57.74 | $56.90 | 10329 |
| 2024-11-25 | 57.88 | $57.61 | 12600 |
| 2024-11-22 | 57.95 | $57.18 | 5300 |
| 2024-11-21 | 58.09 | $57.04 | 28000 |
| 2024-11-20 | 58.25 | $57.30 | 22900 |
| 2024-11-19 | 58.39 | $57.73 | 11743 |
| 2024-11-18 | 58.51 | $57.81 | 19917 |
| 2024-11-15 | 58.64 | $57.67 | 4800 |
| 2024-11-14 | 58.80 | $57.46 | 16800 |
| 2024-11-13 | 59.00 | $57.30 | 3900 |
| 2024-11-12 | 59.23 | $57.67 | 17444 |
| 2024-11-11 | 59.45 | $58.94 | 8116 |
| 2024-11-08 | 59.55 | $58.88 | 4100 |
| 2024-11-07 | 59.67 | $59.66 | 5724 |
| 2024-11-06 | 59.72 | $58.34 | 9600 |
| 2024-11-05 | 59.92 | $59.35 | 2200 |
| 2024-11-04 | 60.02 | $58.86 | 4700 |
| 2024-11-01 | 60.19 | $58.92 | 2527 |
| 2024-10-31 | 60.37 | $59.12 | 39900 |
| 2024-10-30 | 60.54 | $59.60 | 3640 |
| 2024-10-29 | 60.67 | $59.64 | 5624 |
| 2024-10-28 | 60.82 | $60.21 | 7131 |
| 2024-10-25 | 60.92 | $59.78 | 2900 |
| 2024-10-24 | 61.09 | $60.09 | 9840 |
| 2024-10-23 | 61.25 | $59.95 | 2227 |
| 2024-10-22 | 61.43 | $60.89 | 2100 |
| 2024-10-21 | 61.53 | $60.69 | 4333 |
| 2024-10-18 | 61.66 | $61.68 | 6605 |
| 2024-10-17 | 61.70 | $61.24 | 300 |
| 2024-10-16 | 61.79 | $61.30 | 6400 |
| 2024-10-15 | 61.89 | $60.96 | 17700 |
| 2024-10-14 | 62.02 | $61.26 | 12248 |
| 2024-10-11 | 62.14 | $61.42 | 7248 |
| 2024-10-10 | 62.24 | $61.11 | 1732 |
| 2024-10-09 | 62.37 | $61.43 | 3600 |
| 2024-10-08 | 62.48 | $61.38 | 9419 |
| 2024-10-07 | 62.58 | $61.54 | 6821 |
| 2024-10-04 | 62.67 | $62.18 | 6208 |
| 2024-10-03 | 62.70 | $61.43 | 6120 |
| 2024-10-02 | 62.79 | $62.25 | 7725 |
| 2024-10-01 | 62.81 | $62.70 | 6415 |
| 2024-09-30 | 62.78 | $63.50 | 5720 |
| 2024-09-27 | 62.68 | $63.74 | 8247 |
| 2024-09-26 | 62.55 | $63.74 | 58633 |
| 2024-09-25 | 62.42 | $62.14 | 6000 |
| 2024-09-24 | 62.45 | $63.16 | 4100 |
| 2024-09-23 | 62.38 | $62.95 | 4543 |
| 2024-09-20 | 62.34 | $62.73 | 11926 |
| 2024-09-19 | 62.32 | $63.77 | 10118 |
| 2024-09-18 | 62.20 | $62.55 | 7300 |
| 2024-09-17 | 62.20 | $62.48 | 16034 |
| 2024-09-16 | 62.20 | $62.80 | 6501 |
| 2024-09-13 | 62.17 | $62.29 | 30000 |
| 2024-09-12 | 62.18 | $61.68 | 30231 |
| 2024-09-11 | 62.25 | $61.30 | 11000 |
| 2024-09-10 | 62.35 | $61.15 | 2900 |
| 2024-09-09 | 62.46 | $61.28 | 5016 |
| 2024-09-06 | 62.56 | $60.93 | 32310 |
| 2024-09-05 | 62.68 | $61.96 | 7800 |
| 2024-09-04 | 62.69 | $62.03 | 3043 |
| 2024-09-03 | 62.68 | $61.65 | 1400 |
| 2024-08-30 | 62.70 | $63.65 | 14800 |
| 2024-08-29 | 62.51 | $63.54 | 23400 |
| 2024-08-28 | 62.32 | $63.19 | 22700 |
| 2024-08-27 | 62.16 | $64.00 | 2200 |
| 2024-08-26 | 61.91 | $63.72 | 10014 |
| 2024-08-23 | 61.68 | $63.92 | 4500 |
| 2024-08-22 | 61.43 | $62.62 | 8900 |
| 2024-08-21 | 61.29 | $63.17 | 11300 |
| 2024-08-20 | 61.09 | $62.42 | 12320 |
| 2024-08-19 | 60.95 | $62.74 | 2543 |
| 2024-08-16 | 60.79 | $61.82 | 6400 |
| 2024-08-15 | 60.73 | $61.67 | 17300 |
| 2024-08-14 | 60.68 | $61.16 | 4613 |
| 2024-08-13 | 60.68 | $60.91 | 7100 |
| 2024-08-12 | 60.73 | $60.20 | 7248 |
| 2024-08-09 | 60.85 | $60.21 | 5800 |
| 2024-08-08 | 60.98 | $59.83 | 5313 |
| 2024-08-07 | 61.16 | $59.29 | 9209 |
| 2024-08-06 | 61.41 | $59.17 | 15600 |
| 2024-08-05 | 61.68 | $58.97 | 12400 |
| 2024-08-02 | 61.98 | $60.72 | 8610 |
| 2024-08-01 | 62.11 | $61.02 | 21625 |
| 2024-07-31 | 62.22 | $62.53 | 7844 |
| 2024-07-30 | 62.18 | $62.10 | 1822 |
| 2024-07-29 | 62.16 | $61.75 | 1601 |
| 2024-07-26 | 62.17 | $62.26 | 14900 |
| 2024-07-25 | 62.11 | $61.13 | 8700 |
| 2024-07-24 | 62.16 | $61.36 | 14700 |
| 2024-07-23 | 62.17 | $62.13 | 11930 |
| 2024-07-22 | 62.11 | $62.94 | 2000 |
| 2024-07-19 | 61.97 | $62.44 | 2521 |
| 2024-07-18 | 61.88 | $62.87 | 27200 |
| 2024-07-17 | 61.73 | $62.99 | 3738 |
| 2024-07-16 | 61.57 | $63.26 | 10400 |
| 2024-07-15 | 61.37 | $62.56 | 6205 |
| 2024-07-12 | 61.24 | $63.00 | 8500 |
| 2024-07-11 | 61.06 | $62.48 | 5343 |
| 2024-07-10 | 60.93 | $61.76 | 3300 |
| 2024-07-09 | 60.87 | $61.18 | 52800 |
| 2024-07-08 | 60.87 | $61.60 | 3200 |
| 2024-07-05 | 60.84 | $61.97 | 4600 |
| 2024-07-03 | 60.79 | $61.00 | 8204 |
| 2024-07-02 | 60.84 | $60.09 | 5400 |
| 2024-07-01 | 61.00 | $59.75 | 4100 |
| 2024-06-28 | 61.21 | $59.58 | 6600 |
| 2024-06-27 | 61.45 | $59.61 | 16600 |
| 2024-06-26 | 61.71 | $59.36 | 34500 |
| 2024-06-25 | 62.00 | $60.04 | 36900 |
| 2024-06-24 | 62.26 | $62.08 | 4338 |
| 2024-06-21 | 62.32 | $61.36 | 4901 |
| 2024-06-20 | 62.45 | $61.98 | 4700 |
| 2024-06-18 | 62.54 | $61.91 | 6348 |
| 2024-06-17 | 62.63 | $61.44 | 16608 |
| 2024-06-14 | 62.79 | $60.67 | 17500 |
| 2024-06-13 | 63.02 | $61.69 | 3400 |
| 2024-06-12 | 63.17 | $62.93 | 5100 |
| 2024-06-11 | 63.19 | $61.85 | 49000 |
| 2024-06-10 | 63.32 | $62.70 | 11631 |
| 2024-06-07 | 63.37 | $62.58 | 14300 |
| 2024-06-06 | 63.42 | $63.73 | 19927 |
| 2024-06-05 | 63.34 | $63.78 | 2900 |
| 2024-06-04 | 63.25 | $63.56 | 7327 |
| 2024-06-03 | 63.16 | $64.18 | 21718 |
| 2024-05-31 | 63.00 | $63.96 | 10724 |
| 2024-05-30 | 62.83 | $63.43 | 6309 |
| 2024-05-29 | 62.70 | $62.45 | 9000 |
| 2024-05-28 | 62.64 | $63.72 | 5416 |
| 2024-05-24 | 62.44 | $63.57 | 7605 |
| 2024-05-23 | 62.23 | $62.70 | 3900 |
| 2024-05-22 | 62.09 | $62.94 | 7800 |
| 2024-05-21 | 61.90 | $63.48 | 15500 |
| 2024-05-20 | 61.64 | $63.43 | 3548 |
| 2024-05-17 | 61.36 | $63.33 | 11229 |
| 2024-05-16 | 61.06 | $62.98 | 47112 |
| 2024-05-15 | 60.76 | $63.13 | 17800 |
| 2024-05-14 | 60.42 | $62.54 | 19528 |
| 2024-05-13 | 60.12 | $61.88 | 3004 |
| 2024-05-10 | 59.86 | $61.70 | 3617 |
| 2024-05-09 | 59.60 | $61.40 | 4300 |
| 2024-05-08 | 59.37 | $60.87 | 7000 |
| 2024-05-07 | 59.17 | $60.77 | 6400 |
| 2024-05-06 | 58.99 | $60.54 | 8601 |
| 2024-05-03 | 58.82 | $60.05 | 5809 |
| 2024-05-02 | 58.70 | $59.69 | 3002 |
| 2024-05-01 | 58.61 | $58.89 | 5800 |
| 2024-04-30 | 58.60 | $59.08 | 3600 |
| 2024-04-29 | 58.57 | $59.84 | 9400 |
| 2024-04-26 | 58.47 | $59.01 | 16534 |
| 2024-04-25 | 58.46 | $58.32 | 30310 |
| 2024-04-24 | 58.51 | $58.54 | 79511 |
| 2024-04-23 | 58.55 | $58.64 | 12000 |
| 2024-04-22 | 58.58 | $57.97 | 10100 |
| 2024-04-19 | 58.68 | $57.33 | 2800 |
| 2024-04-18 | 58.84 | $57.38 | 14100 |
| 2024-04-17 | 59.02 | $57.60 | 22200 |
| 2024-04-16 | 59.18 | $57.49 | 6429 |
| 2024-04-15 | 59.35 | $58.19 | 29334 |
| 2024-04-12 | 59.46 | $58.46 | 104005 |
| 2024-04-11 | 59.55 | $59.60 | 14100 |
| 2024-04-10 | 59.53 | $59.29 | 9500 |
| 2024-04-09 | 59.54 | $60.09 | 22200 |
| 2024-04-08 | 59.47 | $60.29 | 5337 |
| 2024-04-05 | 59.38 | $59.67 | 9615 |
| 2024-04-04 | 59.34 | $59.44 | 12900 |
| 2024-04-03 | 59.33 | $59.77 | 20822 |
| 2024-04-02 | 59.27 | $59.18 | 15021 |
| 2024-04-01 | 59.27 | $59.66 | 18200 |
| 2024-03-28 | 59.21 | $59.75 | 3800 |
| 2024-03-27 | 59.14 | $59.78 | 23022 |
| 2024-03-26 | 59.06 | $59.07 | 37800 |
| 2024-03-25 | 59.04 | $58.94 | 4843 |
| 2024-03-22 | 59.03 | $58.80 | 24249 |
| 2024-03-21 | 59.03 | $59.39 | 4600 |
| 2024-03-20 | 58.96 | $59.62 | 9744 |
| 2024-03-19 | 58.87 | $58.78 | 22400 |
| 2024-03-18 | 58.85 | $58.69 | 3035 |
| 2024-03-15 | 58.84 | $59.03 | 31711 |
| 2024-03-14 | 58.79 | $58.98 | 7700 |
| 2024-03-13 | 58.73 | $59.48 | 23000 |
| 2024-03-12 | 58.61 | $59.50 | 66236 |
| 2024-03-11 | 58.48 | $59.30 | 4740 |
| 2024-03-08 | 58.37 | $59.36 | 15481 |
| 2024-03-07 | 58.23 | $59.52 | 3900 |
| 2024-03-06 | 58.07 | $58.84 | 13700 |
| 2024-03-05 | 57.97 | $58.19 | 4100 |
| 2024-03-04 | 57.92 | $58.20 | 4012 |
| 2024-03-01 | 57.87 | $58.56 | 6900 |
| 2024-02-29 | 57.78 | $58.01 | 4500 |
| 2024-02-28 | 57.74 | $57.75 | 3431 |
| 2024-02-27 | 57.73 | $58.23 | 3200 |
| 2024-02-26 | 57.68 | $58.09 | 9500 |
| 2024-02-23 | 57.63 | $58.10 | 6741 |
| 2024-02-22 | 57.59 | $58.34 | 2100 |
| 2024-02-21 | 57.52 | $57.97 | 8022 |
| 2024-02-20 | 57.48 | $57.78 | 2634 |
| 2024-02-16 | 57.46 | $57.85 | 2428 |
| 2024-02-15 | 57.43 | $57.70 | 2636 |
| 2024-02-14 | 57.41 | $57.19 | 6200 |
| 2024-02-13 | 57.44 | $56.26 | 8634 |
| 2024-02-12 | 57.56 | $57.65 | 3949 |
| 2024-02-09 | 57.55 | $57.42 | 4400 |
| 2024-02-08 | 57.56 | $57.40 | 10012 |
| 2024-02-07 | 57.58 | $57.18 | 11340 |
| 2024-02-06 | 57.63 | $57.34 | 2642 |
| 2024-02-05 | 57.66 | $56.60 | 11100 |
| 2024-02-02 | 57.78 | $57.49 | 2402 |
| 2024-02-01 | 57.81 | $58.28 | 15411 |
| 2024-01-31 | 57.77 | $57.84 | 16932 |
| 2024-01-30 | 57.77 | $58.09 | 7513 |
| 2024-01-29 | 57.75 | $58.34 | 9802 |
| 2024-01-26 | 57.72 | $58.31 | 3500 |
| 2024-01-25 | 57.70 | $57.92 | 10144 |
| 2024-01-24 | 57.72 | $57.68 | 6100 |
| 2024-01-23 | 57.78 | $57.23 | 7000 |
| 2024-01-22 | 57.89 | $57.38 | 5127 |
| 2024-01-19 | 57.99 | $56.98 | 12104 |
| 2024-01-18 | 58.14 | $57.16 | 16900 |
| 2024-01-17 | 58.28 | $56.69 | 6900 |
| 2024-01-16 | 58.46 | $57.13 | 46102 |
| 2024-01-12 | 58.61 | $58.36 | 11927 |
| 2024-01-11 | 58.63 | $58.00 | 4500 |
| 2024-01-10 | 58.67 | $58.27 | 17700 |
| 2024-01-09 | 58.67 | $58.12 | 1800 |
| 2024-01-08 | 58.68 | $58.77 | 2830 |
| 2024-01-05 | 58.60 | $57.99 | 7600 |
| 2024-01-04 | 58.59 | $58.27 | 5628 |
| 2024-01-03 | 58.53 | $57.70 | 10129 |
| 2024-01-02 | 58.52 | $58.44 | 60926 |
| 2023-12-29 | 58.42 | $59.63 | 34700 |
| 2023-12-28 | 58.18 | $59.79 | 11300 |
| 2023-12-27 | 57.91 | $60.25 | 18100 |
| 2023-12-26 | 57.57 | $60.03 | 11706 |
| 2023-12-22 | 57.23 | $59.54 | 181449 |
| 2023-12-21 | 56.92 | $59.43 | 2723 |
| 2023-12-20 | 56.59 | $58.48 | 30426 |
| 2023-12-19 | 56.33 | $58.91 | 11800 |
| 2023-12-18 | 56.02 | $57.95 | 47443 |
| 2023-12-15 | 55.78 | $57.72 | 5822 |
| 2023-12-14 | 55.54 | $57.96 | 37200 |
| 2023-12-13 | 55.27 | $56.02 | 79227 |
| 2023-12-12 | 55.17 | $55.21 | 4800 |
| 2023-12-11 | 55.13 | $55.64 | 8900 |
| 2023-12-08 | 55.04 | $55.62 | 3131 |
| 2023-12-07 | 54.93 | $55.39 | 5600 |
| 2023-12-06 | 54.83 | $54.89 | 2900 |
| 2023-12-05 | 54.76 | $54.93 | 6308 |
| 2023-12-04 | 54.67 | $54.85 | 16600 |
| 2023-12-01 | 54.58 | $55.56 | 7600 |
| 2023-11-30 | 54.40 | $54.89 | 25900 |
| 2023-11-29 | 54.27 | $55.59 | 9815 |
| 2023-11-28 | 54.04 | $55.24 | 37800 |
| 2023-11-27 | 53.82 | $55.12 | 10345 |
| 2023-11-24 | 53.58 | $55.22 | 5104 |
| 2023-11-22 | 53.30 | $54.56 | 4316 |
| 2023-11-21 | 53.05 | $54.40 | 43427 |
| 2023-11-20 | 52.80 | $55.14 | 10700 |
| 2023-11-17 | 52.45 | $54.83 | 9926 |
| 2023-11-16 | 52.10 | $53.76 | 14401 |
| 2023-11-15 | 51.85 | $54.55 | 21000 |
| 2023-11-14 | 51.49 | $54.60 | 16004 |
| 2023-11-13 | 51.12 | $52.19 | 9410 |
| 2023-11-10 | 50.97 | $52.14 | 12500 |
| 2023-11-09 | 50.82 | $52.00 | 60500 |
| 2023-11-08 | 50.68 | $51.85 | 15005 |
| 2023-11-07 | 50.56 | $51.59 | 64333 |
| 2023-11-06 | 50.47 | $51.92 | 23743 |
| 2023-11-03 | 50.34 | $52.62 | 11300 |
| 2023-11-02 | 50.14 | $51.61 | 9718 |
| 2023-11-01 | 50.04 | $50.25 | 49300 |
| 2023-10-31 | 50.06 | $50.09 | 9100 |
| 2023-10-30 | 50.10 | $49.75 | 24023 |
| 2023-10-27 | 50.18 | $48.87 | 4831 |
| 2023-10-26 | 50.36 | $48.81 | 5037 |
| 2023-10-25 | 50.56 | $48.64 | 9234 |
| 2023-10-24 | 50.79 | $49.78 | 124400 |
| 2023-10-23 | 50.93 | $49.72 | 22824 |
| 2023-10-20 | 51.08 | $49.73 | 12819 |
| 2023-10-19 | 51.25 | $50.08 | 7938 |
| 2023-10-18 | 51.40 | $50.35 | 7400 |
| 2023-10-17 | 51.55 | $51.45 | 14900 |
| 2023-10-16 | 51.60 | $51.39 | 8200 |
| 2023-10-13 | 51.67 | $50.92 | 4422 |
| 2023-10-12 | 51.80 | $51.80 | 6800 |
| 2023-10-11 | 51.86 | $52.33 | 12403 |
| 2023-10-10 | 51.88 | $52.16 | 6325 |
| 2023-10-09 | 51.92 | $51.35 | 1941 |
| 2023-10-06 | 52.06 | $51.49 | 16222 |
| 2023-10-05 | 52.19 | $50.78 | 8200 |
| 2023-10-04 | 52.41 | $50.29 | 21000 |
| 2023-10-03 | 52.69 | $50.51 | 22417 |
| 2023-10-02 | 52.98 | $51.35 | 6800 |
| 2023-09-29 | 53.20 | $52.47 | 30840 |
| 2023-09-28 | 53.33 | $52.09 | 12833 |
| 2023-09-27 | 53.51 | $51.63 | 59500 |
| 2023-09-26 | 53.75 | $51.73 | 4600 |
| 2023-09-25 | 53.99 | $52.49 | 35610 |
| 2023-09-22 | 54.17 | $53.57 | 4239 |
| 2023-09-21 | 54.25 | $53.60 | 28500 |
| 2023-09-20 | 54.33 | $54.09 | 2833 |
| 2023-09-19 | 54.36 | $53.96 | 1700 |
| 2023-09-18 | 54.41 | $53.89 | 1625 |
| 2023-09-15 | 54.47 | $54.23 | 7200 |
| 2023-09-14 | 54.49 | $54.56 | 28800 |
| 2023-09-13 | 54.49 | $54.00 | 7923 |
| 2023-09-12 | 54.55 | $54.23 | 4300 |
| 2023-09-11 | 54.60 | $54.66 | 2035 |
| 2023-09-08 | 54.62 | $53.95 | 2620 |
| 2023-09-07 | 54.71 | $53.99 | 7117 |
| 2023-09-06 | 54.82 | $54.49 | 3600 |
| 2023-09-05 | 54.88 | $54.66 | 10539 |
| 2023-09-01 | 54.94 | $55.10 | 1546 |
| 2023-08-31 | 54.97 | $55.31 | 12603 |
| 2023-08-30 | 54.98 | $55.49 | 3130 |
| 2023-08-29 | 54.98 | $55.35 | 8000 |
| 2023-08-28 | 55.00 | $54.55 | 3520 |
| 2023-08-25 | 55.11 | $53.98 | 4538 |
| 2023-08-24 | 55.30 | $53.57 | 5002 |
| 2023-08-23 | 55.54 | $54.46 | 7525 |
| 2023-08-22 | 55.71 | $54.18 | 6019 |
| 2023-08-21 | 55.93 | $54.33 | 1800 |
| 2023-08-18 | 56.15 | $54.59 | 1800 |
| 2023-08-17 | 56.36 | $55.00 | 6107 |
| 2023-08-16 | 56.55 | $55.30 | 5800 |
| 2023-08-15 | 56.72 | $55.54 | 5210 |
| 2023-08-14 | 56.88 | $56.28 | 1700 |
| 2023-08-11 | 56.98 | $56.18 | 2400 |
| 2023-08-10 | 57.10 | $56.46 | 6800 |
| 2023-08-09 | 57.20 | $56.73 | 5116 |
| 2023-08-08 | 57.28 | $56.53 | 5032 |
| 2023-08-07 | 57.38 | $57.04 | 6031 |
| 2023-08-04 | 57.43 | $56.63 | 6400 |
| 2023-08-03 | 57.51 | $56.40 | 4429 |
| 2023-08-02 | 57.60 | $56.44 | 6813 |
| 2023-08-01 | 57.68 | $57.42 | 4434 |
| 2023-07-31 | 57.67 | $57.78 | 4400 |
| 2023-07-28 | 57.61 | $57.48 | 6548 |
| 2023-07-27 | 57.57 | $57.33 | 17700 |
| 2023-07-26 | 57.53 | $58.10 | 14900 |
| 2023-07-25 | 57.41 | $57.98 | 4815 |
| 2023-07-24 | 57.28 | $57.59 | 2100 |
| 2023-07-21 | 57.18 | $57.67 | 2500 |
| 2023-07-20 | 57.08 | $58.05 | 3604 |
| 2023-07-19 | 56.93 | $58.53 | 2700 |
| 2023-07-18 | 56.74 | $58.23 | 8200 |
| 2023-07-17 | 56.58 | $57.83 | 6700 |
| 2023-07-14 | 56.47 | $58.02 | 3727 |
| 2023-07-13 | 56.34 | $58.78 | 2308 |
| 2023-07-12 | 56.13 | $57.97 | 8437 |
| 2023-07-11 | 56.01 | $56.48 | 24000 |
| 2023-07-10 | 56.04 | $55.67 | 3203 |
| 2023-07-07 | 56.15 | $55.58 | 23038 |
| 2023-07-06 | 56.28 | $54.63 | 5446 |
| 2023-07-05 | 56.51 | $55.29 | 47149 |
| 2023-07-03 | 56.70 | $56.11 | 5336 |
| 2023-06-30 | 56.81 | $55.84 | 10100 |
| 2023-06-29 | 56.95 | $55.16 | 38000 |
| 2023-06-28 | 57.16 | $55.24 | 58332 |
| 2023-06-27 | 57.37 | $55.23 | 13200 |
| 2023-06-26 | 57.59 | $54.91 | 48300 |
| 2023-06-23 | 57.85 | $56.38 | 12311 |
| 2023-06-22 | 57.97 | $57.26 | 5200 |
| 2023-06-21 | 58.02 | $57.84 | 8400 |
| 2023-06-20 | 58.01 | $57.85 | 5100 |
| 2023-06-16 | 58.00 | $58.94 | 2622 |
| 2023-06-15 | 57.89 | $59.18 | 17400 |
| 2023-06-14 | 57.75 | $58.81 | 9406 |
| 2023-06-13 | 57.64 | $58.79 | 9400 |
| 2023-06-12 | 57.55 | $58.21 | 11622 |
| 2023-06-09 | 57.51 | $58.00 | 3600 |
| 2023-06-08 | 57.49 | $58.02 | 14200 |
| 2023-06-07 | 57.48 | $57.35 | 5400 |
| 2023-06-06 | 57.55 | $57.38 | 812400 |
| 2023-06-05 | 57.63 | $57.47 | 9110 |
| 2023-06-02 | 57.71 | $57.73 | 8100 |
| 2023-06-01 | 57.78 | $56.93 | 31600 |
| 2023-05-31 | 57.94 | $56.25 | 20333 |
| 2023-05-30 | 58.18 | $56.63 | 35210 |
| 2023-05-26 | 58.40 | $56.87 | 18901 |
| 2023-05-25 | 58.61 | $56.61 | 18300 |
| 2023-05-24 | 58.87 | $57.07 | 15101 |
| 2023-05-23 | 59.09 | $58.06 | 14200 |
| 2023-05-22 | 59.23 | $58.53 | 33912 |
| 2023-05-19 | 59.32 | $58.78 | 11214 |
| 2023-05-18 | 59.39 | $58.43 | 27728 |
| 2023-05-17 | 59.51 | $58.71 | 6500 |
| 2023-05-16 | 59.60 | $58.60 | 9500 |
| 2023-05-15 | 59.71 | $59.50 | 24945 |
| 2023-05-12 | 59.74 | $58.87 | 2726 |
| 2023-05-11 | 59.84 | $59.29 | 5201 |
| 2023-05-10 | 59.90 | $59.59 | 7206 |
| 2023-05-09 | 59.92 | $59.76 | 10900 |
| 2023-05-08 | 59.93 | $60.38 | 7200 |
| 2023-05-05 | 59.87 | $60.54 | 10643 |
| 2023-05-04 | 59.78 | $59.47 | 24900 |
| 2023-05-03 | 59.78 | $59.73 | 12533 |
| 2023-05-02 | 59.76 | $59.80 | 29100 |
| 2023-05-01 | 59.72 | $60.38 | 17317 |
| 2023-04-28 | 59.62 | $60.41 | 10200 |
| 2023-04-27 | 59.51 | $60.19 | 16444 |
| 2023-04-26 | 59.40 | $59.25 | 6000 |
| 2023-04-25 | 59.37 | $58.75 | 11929 |
| 2023-04-24 | 59.37 | $59.88 | 25000 |
| 2023-04-21 | 59.25 | $59.74 | 4400 |
| 2023-04-20 | 59.13 | $59.58 | 9323 |
| 2023-04-19 | 59.02 | $60.00 | 3400 |
| 2023-04-18 | 58.85 | $60.38 | 41410 |
| 2023-04-17 | 58.63 | $60.19 | 6600 |
| 2023-04-14 | 58.41 | $60.03 | 7145 |
| 2023-04-13 | 58.19 | $60.17 | 6100 |
| 2023-04-12 | 57.94 | $59.09 | 18841 |
| 2023-04-11 | 57.78 | $58.68 | 20104 |
| 2023-04-10 | 57.67 | $58.18 | 15710 |
| 2023-04-06 | 57.59 | $58.27 | 11200 |
| 2023-04-05 | 57.51 | $57.68 | 6500 |
| 2023-04-04 | 57.50 | $58.88 | 4700 |
| 2023-04-03 | 57.37 | $58.69 | 3425 |
| 2023-03-31 | 57.27 | $58.31 | 5519 |
| 2023-03-30 | 57.21 | $58.33 | 17500 |
| 2023-03-29 | 57.16 | $57.03 | 61046 |
| 2023-03-28 | 57.25 | $56.26 | 3841 |
| 2023-03-27 | 57.43 | $56.42 | 32500 |
| 2023-03-24 | 57.61 | $56.51 | 6400 |
| 2023-03-23 | 57.79 | $57.09 | 12000 |
| 2023-03-22 | 57.93 | $57.31 | 12529 |
| 2023-03-21 | 58.05 | $57.72 | 12139 |
| 2023-03-20 | 58.14 | $56.66 | 8300 |
| 2023-03-17 | 58.35 | $56.05 | 24814 |
| 2023-03-16 | 58.63 | $56.79 | 22411 |
| 2023-03-15 | 58.86 | $56.34 | 48638 |
| 2023-03-14 | 59.15 | $58.55 | 12220 |
| 2023-03-13 | 59.24 | $57.47 | 29336 |
| 2023-03-10 | 59.44 | $58.15 | 75415 |
| 2023-03-09 | 59.58 | $58.55 | 28100 |
| 2023-03-08 | 59.69 | $59.28 | 11441 |
| 2023-03-07 | 59.74 | $58.86 | 11300 |
| 2023-03-06 | 59.83 | $60.44 | 7601 |
| 2023-03-03 | 59.76 | $60.75 | 23800 |
| 2023-03-02 | 59.67 | $59.99 | 6200 |
| 2023-03-01 | 59.65 | $60.07 | 25300 |
| 2023-02-28 | 59.63 | $59.61 | 4245 |
| 2023-02-27 | 59.64 | $59.95 | 12700 |
| 2023-02-24 | 59.62 | $58.58 | 15313 |
| 2023-02-23 | 59.74 | $59.50 | 15000 |
| 2023-02-22 | 59.77 | $58.63 | 20144 |
| 2023-02-21 | 59.88 | $59.38 | 12300 |
| 2023-02-17 | 59.93 | $60.08 | 24342 |
| 2023-02-16 | 59.90 | $59.67 | 20529 |
| 2023-02-15 | 59.91 | $59.96 | 14843 |
| 2023-02-14 | 59.89 | $60.46 | 13100 |
| 2023-02-13 | 59.81 | $60.08 | 17900 |
| 2023-02-10 | 59.76 | $59.41 | 9521 |
| 2023-02-09 | 59.77 | $59.84 | 39022 |
| 2023-02-08 | 59.73 | $59.72 | 19229 |
| 2023-02-07 | 59.69 | $59.80 | 135000 |
| 2023-02-06 | 59.63 | $59.62 | 32134 |
| 2023-02-03 | 59.58 | $60.26 | 996734 |
| 2023-02-02 | 59.44 | $61.12 | 24126 |
| 2023-02-01 | 59.20 | $60.71 | 35649 |
| 2023-01-31 | 58.97 | $59.26 | 12537 |
| 2023-01-30 | 58.85 | $59.24 | 4700 |
| 2023-01-27 | 58.72 | $59.79 | 14200 |
| 2023-01-26 | 58.51 | $59.57 | 32006 |
| 2023-01-25 | 58.30 | $59.34 | 9119 |
| 2023-01-24 | 58.08 | $59.50 | 5700 |
| 2023-01-23 | 57.82 | $59.64 | 46200 |
| 2023-01-20 | 57.53 | $59.32 | 77340 |
| 2023-01-19 | 57.25 | $58.55 | 5300 |
| 2023-01-18 | 57.01 | $58.94 | 19700 |
| 2023-01-17 | 56.71 | $58.84 | 15706 |
| 2023-01-13 | 56.40 | $58.88 | 29200 |
| 2023-01-12 | 56.08 | $58.68 | 16725 |
| 2023-01-11 | 55.76 | $57.72 | 43037 |
| 2023-01-10 | 55.53 | $57.36 | 17300 |
| 2023-01-09 | 55.31 | $57.31 | 8200 |
| 2023-01-06 | 55.09 | $56.99 | 11120 |
| 2023-01-05 | 54.89 | $55.57 | 38500 |
| 2023-01-04 | 54.82 | $56.07 | 133326 |
| 2023-01-03 | 54.70 | $55.29 | 20900 |
| 2022-12-30 | 54.66 | $54.72 | 9600 |
| 2022-12-29 | 54.69 | $55.06 | 38216 |
| 2022-12-28 | 54.68 | $54.05 | 74100 |
| 2022-12-27 | 54.76 | $54.48 | 18937 |
| 2022-12-23 | 54.81 | $54.44 | 60100 |
| 2022-12-22 | 54.87 | $54.37 | 5300 |
| 2022-12-21 | 54.93 | $54.84 | 17500 |
| 2022-12-20 | 54.95 | $53.87 | 13600 |
| 2022-12-19 | 55.06 | $53.83 | 10047 |
| 2022-12-16 | 55.17 | $54.08 | 8129 |
| 2022-12-15 | 55.26 | $54.73 | 9515 |
| 2022-12-14 | 55.28 | $56.06 | 7417 |
| 2022-12-13 | 55.16 | $56.10 | 11500 |
| 2022-12-12 | 55.04 | $55.25 | 9139 |
| 2022-12-09 | 54.99 | $55.16 | 12737 |
| 2022-12-08 | 54.95 | $54.96 | 5135 |
| 2022-12-07 | 54.90 | $54.74 | 13319 |
| 2022-12-06 | 54.86 | $54.83 | 75600 |
| 2022-12-05 | 54.79 | $55.62 | 5703 |
| 2022-12-02 | 54.63 | $56.45 | 2100 |
| 2022-12-01 | 54.34 | $56.11 | 9000 |
| 2022-11-30 | 54.04 | $55.23 | 11100 |
| 2022-11-29 | 53.81 | $54.36 | 80914 |
| 2022-11-28 | 53.62 | $54.21 | 9000 |
| 2022-11-25 | 53.43 | $55.60 | 2100 |
| 2022-11-23 | 53.08 | $55.12 | 4302 |
| 2022-11-22 | 52.75 | $54.22 | 3445 |
| 2022-11-21 | 52.47 | $53.44 | 12047 |
| 2022-11-18 | 52.24 | $53.88 | 6016 |
| 2022-11-17 | 51.94 | $53.67 | 9042 |
| 2022-11-16 | 51.63 | $53.93 | 17300 |
| 2022-11-15 | 51.25 | $54.32 | 32544 |
| 2022-11-14 | 50.81 | $54.40 | 7821 |
| 2022-11-11 | 50.32 | $55.31 | 8424 |
| 2022-11-10 | 49.70 | $53.59 | 9100 |
| 2022-11-09 | 49.21 | $50.61 | 62502 |
| 2022-11-08 | 48.98 | $51.50 | 28405 |
| 2022-11-07 | 48.63 | $50.90 | 6000 |
| 2022-11-04 | 48.31 | $50.19 | 28300 |
| 2022-11-03 | 48.04 | $47.83 | 4900 |
| 2022-11-02 | 47.99 | $48.27 | 38200 |
| 2022-11-01 | 47.90 | $49.28 | 9400 |
| 2022-10-31 | 47.70 | $48.79 | 27928 |
| 2022-10-28 | 47.53 | $49.50 | 6130 |
| 2022-10-27 | 47.28 | $49.02 | 22801 |
| 2022-10-26 | 47.06 | $49.58 | 8100 |
| 2022-10-25 | 46.76 | $48.80 | 15632 |
| 2022-10-24 | 46.52 | $47.30 | 7244 |
| 2022-10-21 | 46.41 | $47.37 | 40443 |
| 2022-10-20 | 46.29 | $46.59 | 9000 |
| 2022-10-19 | 46.25 | $46.73 | 14914 |
| 2022-10-18 | 46.21 | $47.59 | 6302 |
| 2022-10-17 | 46.10 | $47.19 | 13310 |
| 2022-10-14 | 46.05 | $45.55 | 29600 |
| 2022-10-13 | 46.18 | $46.53 | 25531 |
| 2022-10-12 | 46.25 | $44.81 | 13300 |
| 2022-10-11 | 46.51 | $44.94 | 35000 |
| 2022-10-10 | 46.79 | $45.63 | 10926 |
| 2022-10-07 | 47.04 | $45.71 | 17802 |
| 2022-10-06 | 47.33 | $46.70 | 39131 |
| 2022-10-05 | 47.54 | $47.35 | 36232 |
| 2022-10-04 | 47.71 | $48.19 | 291609 |
| 2022-10-03 | 47.82 | $46.62 | 19007 |
| 2022-09-30 | 48.09 | $45.24 | 20200 |
| 2022-09-29 | 48.53 | $44.80 | 10400 |
| 2022-09-28 | 49.05 | $45.58 | 123530 |
| 2022-09-27 | 49.52 | $44.46 | 27923 |
| 2022-09-26 | 50.15 | $45.05 | 37400 |
| 2022-09-23 | 50.76 | $46.72 | 11224 |
| 2022-09-22 | 51.25 | $48.85 | 10410 |
| 2022-09-21 | 51.57 | $49.29 | 12031 |
| 2022-09-20 | 51.86 | $49.69 | 17000 |
| 2022-09-19 | 52.14 | $51.17 | 10100 |
| 2022-09-16 | 52.30 | $51.21 | 7100 |
| 2022-09-15 | 52.49 | $51.50 | 9400 |
| 2022-09-14 | 52.67 | $52.17 | 15037 |
| 2022-09-13 | 52.81 | $52.06 | 5625 |
| 2022-09-12 | 53.00 | $54.16 | 10831 |
| 2022-09-09 | 53.00 | $53.05 | 5300 |
| 2022-09-08 | 53.13 | $51.43 | 13300 |
| 2022-09-07 | 53.45 | $51.71 | 6031 |
| 2022-09-06 | 53.77 | $50.99 | 7834 |
| 2022-09-02 | 54.18 | $50.98 | 11700 |
| 2022-09-01 | 54.63 | $51.78 | 32300 |
| 2022-08-31 | 55.02 | $52.81 | 15900 |
| 2022-08-30 | 55.34 | $53.02 | 10635 |
| 2022-08-29 | 55.66 | $53.27 | 40512 |
| 2022-08-26 | 55.97 | $53.32 | 8418 |
| 2022-08-25 | 56.30 | $54.84 | 3930 |
| 2022-08-24 | 56.49 | $54.45 | 8300 |
| 2022-08-23 | 56.74 | $54.42 | 8700 |
| 2022-08-22 | 56.98 | $54.16 | 6100 |
| 2022-08-19 | 57.27 | $55.81 | 8600 |
| 2022-08-18 | 57.40 | $56.87 | 21800 |
| 2022-08-17 | 57.41 | $57.07 | 7400 |
| 2022-08-16 | 57.40 | $57.83 | 7016 |
| 2022-08-15 | 57.31 | $57.56 | 5210 |
| 2022-08-12 | 57.22 | $58.47 | 7400 |
| 2022-08-11 | 57.02 | $58.15 | 4342 |
| 2022-08-10 | 56.82 | $58.33 | 13401 |
| 2022-08-09 | 56.58 | $56.59 | 4900 |
| 2022-08-08 | 56.49 | $56.91 | 9207 |
| 2022-08-05 | 56.36 | $57.12 | 2114 |
| 2022-08-04 | 56.18 | $57.69 | 3827 |
| 2022-08-03 | 55.94 | $57.31 | 7001 |
| 2022-08-02 | 55.71 | $56.42 | 11626 |
| 2022-08-01 | 55.55 | $57.59 | 4900 |
| 2022-07-29 | 55.27 | $57.99 | 7500 |
| 2022-07-28 | 54.93 | $56.97 | 4300 |
| 2022-07-27 | 54.69 | $56.59 | 63600 |
| 2022-07-26 | 54.48 | $55.27 | 14300 |
| 2022-07-25 | 54.41 | $56.39 | 8300 |
| 2022-07-22 | 54.23 | $55.57 | 11200 |
| 2022-07-21 | 54.14 | $55.55 | 58100 |
| 2022-07-20 | 54.06 | $54.71 | 15115 |
| 2022-07-19 | 54.08 | $55.17 | 11800 |
| 2022-07-18 | 54.07 | $54.00 | 16500 |
| 2022-07-15 | 54.19 | $53.14 | 9400 |
| 2022-07-14 | 54.42 | $52.25 | 40811 |
| 2022-07-13 | 54.76 | $53.26 | 78404 |
| 2022-07-12 | 55.03 | $53.22 | 9708 |
| 2022-07-11 | 55.34 | $53.11 | 7300 |
| 2022-07-08 | 55.71 | $54.10 | 10000 |
| 2022-07-07 | 56.03 | $53.85 | 3801 |
| 2022-07-06 | 56.43 | $52.82 | 11506 |
| 2022-07-05 | 56.98 | $53.39 | 3014 |
| 2022-07-01 | 57.54 | $55.11 | 9037 |
| 2022-06-30 | 57.98 | $55.20 | 61614 |
| 2022-06-29 | 58.45 | $55.69 | 20500 |
| 2022-06-28 | 58.91 | $56.38 | 115700 |
| 2022-06-27 | 59.35 | $56.83 | 13546 |
| 2022-06-24 | 59.78 | $56.73 | 12047 |
| 2022-06-23 | 60.26 | $57.80 | 17900 |
| 2022-06-22 | 60.65 | $58.07 | 10800 |
| 2022-06-21 | 61.05 | $58.35 | 15031 |
| 2022-06-17 | 61.43 | $57.95 | 10600 |
| 2022-06-16 | 61.88 | $57.47 | 20704 |
| 2022-06-15 | 62.38 | $59.39 | 44835 |
| 2022-06-14 | 62.72 | $57.85 | 60700 |
| 2022-06-13 | 63.22 | $58.52 | 6636 |
| 2022-06-10 | 63.66 | $61.16 | 24700 |
| 2022-06-09 | 63.84 | $62.83 | 16719 |
| 2022-06-08 | 63.84 | $64.32 | 8020 |
| 2022-06-07 | 63.68 | $64.84 | 8721 |
| 2022-06-06 | 63.44 | $64.95 | 10000 |
| 2022-06-03 | 63.17 | $64.52 | 19712 |
| 2022-06-02 | 62.93 | $65.38 | 8439 |
| 2022-06-01 | 62.61 | $63.76 | 14700 |
| 2022-05-31 | 62.43 | $64.64 | 13000 |
| 2022-05-27 | 62.17 | $64.62 | 23843 |
| 2022-05-26 | 61.90 | $64.15 | 8200 |
| 2022-05-25 | 61.67 | $63.24 | 6828 |
| 2022-05-24 | 61.53 | $63.08 | 9400 |
| 2022-05-23 | 61.40 | $63.43 | 11616 |
| 2022-05-20 | 61.24 | $61.96 | 10515 |
| 2022-05-19 | 61.24 | $61.77 | 5812 |
| 2022-05-18 | 61.29 | $60.99 | 6800 |
| 2022-05-17 | 61.43 | $62.56 | 19903 |
| 2022-05-16 | 61.45 | $60.87 | 13800 |
| 2022-05-13 | 61.65 | $60.31 | 23538 |
| 2022-05-12 | 61.93 | $58.86 | 9500 |
| 2022-05-11 | 62.39 | $58.94 | 23328 |
| 2022-05-10 | 62.87 | $59.27 | 16000 |
| 2022-05-09 | 63.35 | $59.17 | 37932 |
| 2022-05-06 | 63.88 | $61.21 | 20017 |
| 2022-05-05 | 64.23 | $62.00 | 11700 |
| 2022-05-04 | 64.53 | $64.41 | 11400 |
| 2022-05-03 | 64.62 | $63.30 | 23900 |
| 2022-05-02 | 64.83 | $63.04 | 32811 |
| 2022-04-29 | 65.09 | $63.01 | 34900 |
| 2022-04-28 | 65.37 | $63.54 | 9423 |
| 2022-04-27 | 65.63 | $62.95 | 8111 |
| 2022-04-26 | 65.96 | $62.91 | 9504 |
| 2022-04-25 | 66.32 | $64.94 | 17100 |
| 2022-04-22 | 66.50 | $65.74 | 17839 |
| 2022-04-21 | 66.61 | $66.48 | 5300 |
| 2022-04-20 | 66.64 | $66.78 | 3700 |
| 2022-04-19 | 66.66 | $66.42 | 6400 |
| 2022-04-18 | 66.71 | $66.14 | 42403 |
| 2022-04-14 | 66.80 | $66.30 | 14034 |
| 2022-04-13 | 66.87 | $66.55 | 22100 |
| 2022-04-12 | 66.93 | $65.79 | 26500 |
| 2022-04-11 | 67.04 | $65.92 | 12915 |
| 2022-04-08 | 67.14 | $66.50 | 4026 |
| 2022-04-07 | 67.16 | $66.41 | 19300 |
| 2022-04-06 | 67.17 | $66.08 | 13200 |
| 2022-04-05 | 67.20 | $67.17 | 39300 |
| 2022-04-04 | 67.09 | $67.80 | 17529 |
| 2022-04-01 | 66.88 | $67.83 | 20600 |
| 2022-03-31 | 66.64 | $67.21 | 11812 |
| 2022-03-30 | 66.43 | $68.24 | 26000 |
| 2022-03-29 | 66.11 | $68.56 | 29900 |
| 2022-03-28 | 65.75 | $67.06 | 9600 |
| 2022-03-25 | 65.52 | $67.01 | 9000 |
| 2022-03-24 | 65.30 | $66.82 | 6106 |
| 2022-03-23 | 65.09 | $66.97 | 41948 |
| 2022-03-22 | 64.87 | $68.21 | 20734 |
| 2022-03-21 | 64.53 | $67.05 | 15400 |
| 2022-03-18 | 64.31 | $67.44 | 10700 |
| 2022-03-17 | 64.07 | $67.01 | 14700 |
| 2022-03-16 | 63.89 | $66.83 | 33421 |
| 2022-03-15 | 63.75 | $64.04 | 10808 |
| 2022-03-14 | 63.91 | $64.11 | 19215 |
| 2022-03-11 | 64.08 | $62.60 | 38019 |
| 2022-03-10 | 64.45 | $62.37 | 16642 |
| 2022-03-09 | 64.88 | $63.43 | 61443 |
| 2022-03-08 | 65.25 | $60.74 | 89200 |
| 2022-03-07 | 65.93 | $58.39 | 110107 |
| 2022-03-04 | 66.88 | $60.87 | 166700 |
| 2022-03-03 | 67.65 | $63.52 | 10808 |
| 2022-03-02 | 68.21 | $65.00 | 11900 |
| 2022-03-01 | 68.65 | $64.60 | 28900 |
| 2022-02-28 | 69.17 | $66.48 | 75700 |
| 2022-02-25 | 69.52 | $67.38 | 25600 |
| 2022-02-24 | 69.79 | $65.63 | 43600 |
| 2022-02-23 | 70.24 | $67.33 | 6400 |
| 2022-02-22 | 70.54 | $68.09 | 16329 |
| 2022-02-18 | 70.77 | $69.54 | 36600 |
| 2022-02-17 | 70.87 | $70.01 | 9922 |
| 2022-02-16 | 70.93 | $71.73 | 23000 |
| 2022-02-15 | 70.84 | $71.36 | 22800 |
| 2022-02-14 | 70.78 | $69.74 | 8519 |
| 2022-02-11 | 70.90 | $70.73 | 14900 |
| 2022-02-10 | 70.94 | $71.84 | 3800 |
| 2022-02-09 | 70.89 | $72.36 | 3049 |
| 2022-02-08 | 70.80 | $70.77 | 6116 |
| 2022-02-07 | 70.87 | $70.71 | 6508 |
| 2022-02-04 | 70.97 | $70.93 | 10000 |
| 2022-02-03 | 71.06 | $71.25 | 21400 |
| 2022-02-02 | 71.14 | $71.84 | 35300 |
| 2022-02-01 | 71.17 | $71.29 | 24700 |
| 2022-01-31 | 71.28 | $70.90 | 19531 |
| 2022-01-28 | 71.44 | $69.25 | 10902 |
| 2022-01-27 | 71.79 | $68.93 | 11700 |
| 2022-01-26 | 72.19 | $68.98 | 29200 |
| 2022-01-25 | 72.61 | $68.95 | 49800 |
| 2022-01-24 | 73.06 | $69.24 | 50130 |
| 2022-01-21 | 73.50 | $70.94 | 13104 |
| 2022-01-20 | 73.79 | $71.87 | 26500 |
| 2022-01-19 | 73.99 | $72.44 | 13400 |
| 2022-01-18 | 74.12 | $72.36 | 15400 |
| 2022-01-14 | 74.26 | $73.96 | 8948 |
| 2022-01-13 | 74.23 | $74.40 | 7531 |
| 2022-01-12 | 74.14 | $75.16 | 24116 |
| 2022-01-11 | 73.95 | $74.09 | 18707 |
| 2022-01-10 | 73.86 | $73.25 | 44000 |
| 2022-01-07 | 73.83 | $74.54 | 53200 |
| 2022-01-06 | 73.67 | $74.20 | 81316 |
| 2022-01-05 | 73.53 | $74.57 | 40815 |
| 2022-01-04 | 73.34 | $75.24 | 37600 |
| 2022-01-03 | 73.06 | $75.07 | 28300 |
| 2021-12-31 | 72.78 | $74.51 | 8629 |
| 2021-12-30 | 72.53 | $74.33 | 28900 |
| 2021-12-29 | 72.28 | $74.68 | 16422 |
| 2021-12-28 | 71.97 | $74.28 | 13637 |
| 2021-12-27 | 71.69 | $74.12 | 119512 |
| 2021-12-23 | 71.40 | $73.47 | 8519 |
| 2021-12-22 | 71.17 | $72.91 | 15544 |
| 2021-12-21 | 70.98 | $71.53 | 5800 |
| 2021-12-20 | 70.93 | $70.68 | 14900 |
| 2021-12-17 | 70.97 | $70.62 | 1930 |
| 2021-12-16 | 71.04 | $71.11 | 7500 |
| 2021-12-15 | 71.08 | $71.05 | 19400 |
| 2021-12-14 | 71.14 | $70.35 | 45631 |
| 2021-12-13 | 71.28 | $70.76 | 8134 |
| 2021-12-10 | 71.41 | $71.65 | 13217 |
| 2021-12-09 | 71.47 | $71.46 | 8700 |
| 2021-12-08 | 71.56 | $72.09 | 15900 |
| 2021-12-07 | 71.60 | $71.72 | 28901 |
| 2021-12-06 | 71.71 | $70.53 | 4800 |
| 2021-12-03 | 71.95 | $70.11 | 16810 |
| 2021-12-02 | 72.26 | $70.76 | 8818 |
| 2021-12-01 | 72.53 | $69.94 | 140525 |
| 2021-11-30 | 72.90 | $70.26 | 11548 |
| 2021-11-29 | 73.27 | $70.63 | 6112 |
| 2021-11-26 | 73.62 | $70.24 | 20023 |
| 2021-11-24 | 74.04 | $71.54 | 9200 |
| 2021-11-23 | 74.34 | $72.14 | 16010 |
| 2021-11-22 | 74.61 | $72.63 | 12613 |
| 2021-11-19 | 74.83 | $73.30 | 13800 |
| 2021-11-18 | 75.01 | $74.36 | 13604 |
| 2021-11-17 | 75.10 | $74.41 | 10345 |
| 2021-11-16 | 75.18 | $74.21 | 7841 |
| 2021-11-15 | 75.29 | $74.72 | 4108 |
| 2021-11-12 | 75.35 | $75.07 | 3400 |
| 2021-11-11 | 75.37 | $74.91 | 6000 |
| 2021-11-10 | 75.40 | $74.54 | 11000 |
| 2021-11-09 | 75.46 | $75.89 | 17529 |
| 2021-11-08 | 75.37 | $76.06 | 8800 |
| 2021-11-05 | 75.23 | $75.94 | 48800 |
| 2021-11-04 | 75.09 | $75.59 | 7032 |
| 2021-11-03 | 74.96 | $75.74 | 27737 |
| 2021-11-02 | 74.80 | $74.80 | 40500 |
| 2021-11-01 | 74.71 | $75.60 | 9304 |
| 2021-10-29 | 74.53 | $74.82 | 9833 |
| 2021-10-28 | 74.41 | $75.59 | 2500 |
| 2021-10-27 | 74.20 | $74.68 | 10400 |
| 2021-10-26 | 74.06 | $75.07 | 24908 |
| 2021-10-25 | 73.87 | $75.32 | 18800 |
| 2021-10-22 | 73.65 | $75.99 | 7944 |
| 2021-10-21 | 73.36 | $75.75 | 4424 |
| 2021-10-20 | 73.09 | $75.76 | 5100 |
| 2021-10-19 | 72.82 | $75.26 | 4900 |
| 2021-10-18 | 72.58 | $74.50 | 12400 |
| 2021-10-15 | 72.42 | $74.27 | 28326 |
| 2021-10-14 | 72.27 | $73.57 | 11430 |
| 2021-10-13 | 72.21 | $72.64 | 5819 |
| 2021-10-12 | 72.25 | $71.35 | 13600 |
| 2021-10-11 | 72.44 | $71.00 | 35922 |
| 2021-10-08 | 72.69 | $71.54 | 9802 |
| 2021-10-07 | 72.91 | $71.72 | 6300 |
| 2021-10-06 | 73.14 | $71.27 | 12827 |
| 2021-10-05 | 73.44 | $72.01 | 18632 |
| 2021-10-04 | 73.71 | $71.69 | 26211 |
| 2021-10-01 | 74.04 | $72.37 | 29100 |
| 2021-09-30 | 74.33 | $71.83 | 28003 |
| 2021-09-29 | 74.71 | $71.46 | 27900 |
| 2021-09-28 | 75.16 | $72.02 | 59600 |
| 2021-09-27 | 75.58 | $74.17 | 20608 |
| 2021-09-24 | 75.82 | $74.57 | 39100 |
| 2021-09-23 | 76.02 | $75.75 | 23302 |
| 2021-09-22 | 76.12 | $74.44 | 9638 |
| 2021-09-21 | 76.36 | $73.83 | 8100 |
| 2021-09-20 | 76.66 | $73.27 | 28700 |
| 2021-09-17 | 77.03 | $75.26 | 12800 |
| 2021-09-16 | 77.21 | $75.96 | 13300 |
| 2021-09-15 | 77.33 | $75.90 | 57700 |
| 2021-09-14 | 77.45 | $76.11 | 43921 |
| 2021-09-13 | 77.56 | $76.90 | 7622 |
| 2021-09-10 | 77.59 | $76.97 | 6000 |
| 2021-09-09 | 77.61 | $77.36 | 3100 |
| 2021-09-08 | 77.60 | $77.22 | 6400 |
| 2021-09-07 | 77.59 | $78.38 | 13709 |
| 2021-09-03 | 77.46 | $79.07 | 3900 |
| 2021-09-02 | 77.26 | $79.11 | 4045 |
| 2021-09-01 | 77.04 | $78.69 | 4926 |
| 2021-08-31 | 76.85 | $78.27 | 12900 |
| 2021-08-30 | 76.70 | $77.97 | 7600 |
| 2021-08-27 | 76.56 | $77.54 | 4904 |
| 2021-08-26 | 76.46 | $76.63 | 24000 |
| 2021-08-25 | 76.45 | $76.93 | 13717 |
| 2021-08-24 | 76.41 | $76.56 | 61400 |
| 2021-08-23 | 76.40 | $76.61 | 4700 |
| 2021-08-20 | 76.37 | $75.73 | 3600 |
| 2021-08-19 | 76.43 | $75.41 | 6500 |
| 2021-08-18 | 76.52 | $76.27 | 4200 |
| 2021-08-17 | 76.51 | $75.96 | 7200 |
| 2021-08-16 | 76.51 | $76.70 | 2300 |
| 2021-08-13 | 76.42 | $77.07 | 8116 |
| 2021-08-12 | 76.27 | $76.87 | 3700 |
| 2021-08-11 | 76.14 | $76.88 | 6735 |
| 2021-08-10 | 75.99 | $76.61 | 5527 |
| 2021-08-09 | 75.86 | $76.19 | 8940 |
| 2021-08-06 | 75.76 | $76.21 | 9200 |
| 2021-08-05 | 75.66 | $77.04 | 3305 |
| 2021-08-04 | 75.46 | $76.66 | 1531 |
| 2021-08-03 | 75.28 | $77.04 | 23900 |
| 2021-08-02 | 75.06 | $76.47 | 10632 |
| 2021-07-30 | 74.88 | $76.39 | 17900 |
| 2021-07-29 | 74.70 | $76.66 | 15500 |
| 2021-07-28 | 74.47 | $76.09 | 5100 |
| 2021-07-27 | 74.29 | $75.66 | 18637 |
| 2021-07-26 | 74.14 | $75.82 | 26600 |
| 2021-07-23 | 73.96 | $74.75 | 4246 |
| 2021-07-22 | 73.88 | $74.43 | 4433 |
| 2021-07-21 | 73.83 | $73.92 | 6200 |
| 2021-07-20 | 73.83 | $72.23 | 5104 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
73.28
2026-07-17
Close Price
$74.19
Vol: 4200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
44.81
Average
63.32
Maximum
78.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 73.28 | $74.19 | 4200 |
| 2026-07-16 | 73.14 | $74.27 | 6600 |
| 2026-07-15 | 72.96 | $74.23 | 1844 |
| 2026-07-14 | 72.76 | $73.38 | 7348 |
| 2026-07-13 | 72.72 | $73.08 | 4400 |
| 2026-07-10 | 72.73 | $73.43 | 10000 |
| 2026-07-09 | 72.68 | $73.32 | 7911 |
| 2026-07-08 | 72.65 | $72.78 | 36644 |
| 2026-07-07 | 72.74 | $73.42 | 2900 |
| 2026-07-06 | 72.71 | $73.94 | 8500 |
| 2026-07-02 | 72.57 | $73.27 | 2100 |
| 2026-07-01 | 72.55 | $71.97 | 2300 |
| 2026-06-30 | 72.82 | $71.97 | 5300 |
| 2026-06-29 | 73.13 | $71.90 | 15700 |
| 2026-06-26 | 73.51 | $71.19 | 21519 |
| 2026-06-25 | 74.12 | $71.96 | 38707 |
| 2026-06-24 | 74.66 | $73.14 | 1619 |
| 2026-06-23 | 75.04 | $73.48 | 1209 |
| 2026-06-22 | 75.41 | $74.45 | 1800 |
| 2026-06-18 | 75.64 | $74.63 | 1700 |
| 2026-06-17 | 75.87 | $74.95 | 3600 |
| 2026-06-16 | 76.07 | $76.20 | 2900 |
| 2026-06-15 | 76.04 | $76.51 | 6400 |
| 2026-06-12 | 75.94 | $76.68 | 5100 |
| 2026-06-11 | 75.79 | $76.69 | 5710 |
| 2026-06-10 | 75.61 | $74.50 | 1200 |
| 2026-06-09 | 75.86 | $74.84 | 1649 |
| 2026-06-08 | 76.09 | $74.79 | 927 |
| 2026-06-05 | 76.36 | $74.67 | 3545 |
| 2026-06-04 | 76.70 | $76.24 | 3605 |
| 2026-06-03 | 76.76 | $75.53 | 6630 |
| 2026-06-02 | 76.98 | $76.35 | 12929 |
| 2026-06-01 | 77.05 | $76.62 | 3900 |
| 2026-05-29 | 77.08 | $77.26 | 7000 |
| 2026-05-28 | 76.98 | $77.03 | 3500 |
| 2026-05-27 | 76.91 | $77.10 | 2700 |
| 2026-05-26 | 76.80 | $77.37 | 6300 |
| 2026-05-22 | 76.62 | $76.33 | 4800 |
| 2026-05-21 | 76.63 | $77.02 | 3100 |
| 2026-05-20 | 76.49 | $76.67 | 10350 |
| 2026-05-19 | 76.40 | $75.20 | 4039 |
| 2026-05-18 | 76.60 | $75.99 | 5540 |
| 2026-05-15 | 76.66 | $75.34 | 2300 |
| 2026-05-14 | 76.86 | $76.53 | 4800 |
| 2026-05-13 | 76.85 | $76.68 | 1602 |
| 2026-05-12 | 76.79 | $76.37 | 4045 |
| 2026-05-11 | 76.79 | $77.12 | 3222 |
| 2026-05-08 | 76.62 | $77.50 | 26900 |
| 2026-05-07 | 76.35 | $76.39 | 3609 |
| 2026-05-06 | 76.25 | $77.37 | 13400 |
| 2026-05-05 | 75.93 | $75.98 | 11507 |
| 2026-05-04 | 75.85 | $74.69 | 5400 |
| 2026-05-01 | 76.03 | $75.88 | 2800 |
| 2026-04-30 | 75.98 | $75.91 | 3400 |
| 2026-04-29 | 75.91 | $74.23 | 2800 |
| 2026-04-28 | 76.17 | $75.13 | 4620 |
| 2026-04-27 | 76.29 | $75.47 | 5400 |
| 2026-04-24 | 76.35 | $75.76 | 6700 |
| 2026-04-23 | 76.34 | $75.59 | 15900 |
| 2026-04-22 | 76.37 | $76.51 | 4600 |
| 2026-04-21 | 76.20 | $76.17 | 8805 |
| 2026-04-20 | 76.07 | $77.31 | 3203 |
| 2026-04-17 | 75.67 | $77.55 | 2500 |
| 2026-04-16 | 75.15 | $76.66 | 8227 |
| 2026-04-15 | 74.73 | $76.70 | 2200 |
| 2026-04-14 | 74.23 | $76.95 | 1000 |
| 2026-04-13 | 73.59 | $76.44 | 4941 |
| 2026-04-10 | 72.96 | $75.65 | 3934 |
| 2026-04-09 | 72.39 | $75.31 | 18417 |
| 2026-04-08 | 71.80 | $75.17 | 14500 |
| 2026-04-07 | 71.15 | $72.86 | 2919 |
| 2026-04-06 | 70.88 | $72.83 | 5600 |
| 2026-04-02 | 70.59 | $72.19 | 5002 |
| 2026-04-01 | 70.39 | $72.53 | 2300 |
| 2026-03-31 | 70.09 | $71.73 | 4930 |
| 2026-03-30 | 69.92 | $69.34 | 6025 |
| 2026-03-27 | 70.24 | $69.06 | 7511 |
| 2026-03-26 | 70.68 | $70.05 | 5802 |
| 2026-03-25 | 70.99 | $71.06 | 5200 |
| 2026-03-24 | 71.15 | $70.26 | 7222 |
| 2026-03-23 | 71.51 | $70.47 | 5100 |
| 2026-03-20 | 71.88 | $69.56 | 14414 |
| 2026-03-19 | 72.52 | $71.64 | 6800 |
| 2026-03-18 | 72.83 | $71.46 | 5100 |
| 2026-03-17 | 73.23 | $72.50 | 2206 |
| 2026-03-16 | 73.49 | $72.00 | 2600 |
| 2026-03-13 | 73.89 | $71.02 | 3700 |
| 2026-03-12 | 74.57 | $72.72 | 10604 |
| 2026-03-11 | 75.00 | $73.71 | 4800 |
| 2026-03-10 | 75.29 | $73.66 | 19421 |
| 2026-03-09 | 75.64 | $73.64 | 26648 |
| 2026-03-06 | 76.05 | $74.13 | 3000 |
| 2026-03-05 | 76.42 | $74.12 | 13300 |
| 2026-03-04 | 76.85 | $75.32 | 4182 |
| 2026-03-03 | 77.10 | $74.21 | 32549 |
| 2026-03-02 | 77.61 | $76.42 | 7100 |
| 2026-02-27 | 77.73 | $77.68 | 10407 |
| 2026-02-26 | 77.60 | $77.99 | 4400 |
| 2026-02-25 | 77.37 | $77.83 | 2334 |
| 2026-02-24 | 77.14 | $77.22 | 9600 |
| 2026-02-23 | 76.99 | $76.76 | 8500 |
| 2026-02-20 | 76.90 | $77.31 | 8200 |
| 2026-02-19 | 76.68 | $76.55 | 2526 |
| 2026-02-18 | 76.58 | $76.49 | 11300 |
| 2026-02-17 | 76.47 | $76.38 | 6601 |
| 2026-02-13 | 76.35 | $76.19 | 3031 |
| 2026-02-12 | 76.25 | $75.65 | 13300 |
| 2026-02-11 | 76.25 | $76.34 | 3903 |
| 2026-02-10 | 76.08 | $76.63 | 4100 |
| 2026-02-09 | 75.83 | $76.54 | 5500 |
| 2026-02-06 | 75.54 | $75.34 | 20300 |
| 2026-02-05 | 75.46 | $74.08 | 3500 |
| 2026-02-04 | 75.62 | $75.15 | 9824 |
| 2026-02-03 | 75.57 | $75.27 | 6300 |
| 2026-02-02 | 75.49 | $75.16 | 1400 |
| 2026-01-30 | 75.40 | $74.76 | 4800 |
| 2026-01-29 | 75.38 | $76.27 | 6700 |
| 2026-01-28 | 75.03 | $76.01 | 7000 |
| 2026-01-27 | 74.67 | $76.24 | 18800 |
| 2026-01-26 | 74.19 | $75.15 | 13914 |
| 2026-01-23 | 73.86 | $74.95 | 4500 |
| 2026-01-22 | 73.52 | $74.25 | 6071 |
| 2026-01-21 | 73.26 | $73.09 | 9129 |
| 2026-01-20 | 73.20 | $72.09 | 9200 |
| 2026-01-16 | 73.34 | $73.51 | 15200 |
| 2026-01-15 | 73.19 | $73.12 | 11100 |
| 2026-01-14 | 73.10 | $73.04 | 7400 |
| 2026-01-13 | 73.00 | $72.71 | 4600 |
| 2026-01-12 | 72.96 | $73.04 | 2107 |
| 2026-01-09 | 72.83 | $73.09 | 4000 |
| 2026-01-08 | 72.66 | $72.80 | 4342 |
| 2026-01-07 | 72.52 | $72.83 | 6600 |
| 2026-01-06 | 72.35 | $72.55 | 3100 |
| 2026-01-05 | 72.21 | $72.45 | 17433 |
| 2026-01-02 | 72.06 | $72.03 | 51932 |
| 2025-12-31 | 71.96 | $71.84 | 600 |
| 2025-12-30 | 71.89 | $72.06 | 8833 |
| 2025-12-29 | 71.75 | $71.85 | 4004 |
| 2025-12-26 | 71.64 | $71.52 | 55000 |
| 2025-12-24 | 71.56 | $72.26 | 1142 |
| 2025-12-23 | 71.32 | $72.01 | 2424 |
| 2025-12-22 | 71.08 | $71.70 | 2200 |
| 2025-12-19 | 70.87 | $71.00 | 14900 |
| 2025-12-18 | 70.76 | $71.17 | 30600 |
| 2025-12-17 | 70.60 | $70.44 | 1420 |
| 2025-12-16 | 70.57 | $70.96 | 4033 |
| 2025-12-15 | 70.41 | $70.79 | 2900 |
| 2025-12-12 | 70.26 | $70.59 | 6605 |
| 2025-12-11 | 70.13 | $70.89 | 10900 |
| 2025-12-10 | 69.91 | $70.47 | 2535 |
| 2025-12-09 | 69.74 | $70.10 | 4200 |
| 2025-12-08 | 69.62 | $70.35 | 3144 |
| 2025-12-05 | 69.43 | $70.61 | 700 |
| 2025-12-04 | 69.14 | $70.49 | 14400 |
| 2025-12-03 | 68.84 | $70.45 | 3534 |
| 2025-12-02 | 68.50 | $69.86 | 6032 |
| 2025-12-01 | 68.22 | $69.82 | 17205 |
| 2025-11-28 | 67.91 | $70.13 | 1416 |
| 2025-11-26 | 67.49 | $69.19 | 5500 |
| 2025-11-25 | 67.21 | $68.42 | 15047 |
| 2025-11-24 | 67.04 | $67.37 | 5100 |
| 2025-11-21 | 67.07 | $67.08 | 4741 |
| 2025-11-20 | 67.18 | $66.05 | 3116 |
| 2025-11-19 | 67.52 | $66.86 | 6316 |
| 2025-11-18 | 67.75 | $67.06 | 11800 |
| 2025-11-17 | 67.98 | $67.38 | 6943 |
| 2025-11-14 | 68.19 | $68.01 | 8000 |
| 2025-11-13 | 68.30 | $68.33 | 3033 |
| 2025-11-12 | 68.36 | $68.66 | 1500 |
| 2025-11-11 | 68.37 | $68.63 | 4230 |
| 2025-11-10 | 68.39 | $68.41 | 22800 |
| 2025-11-07 | 68.46 | $67.99 | 5147 |
| 2025-11-06 | 68.63 | $67.52 | 8945 |
| 2025-11-05 | 68.94 | $67.82 | 2300 |
| 2025-11-04 | 69.23 | $67.46 | 3342 |
| 2025-11-03 | 69.65 | $68.86 | 7410 |
| 2025-10-31 | 69.85 | $69.07 | 21100 |
| 2025-10-30 | 70.03 | $69.51 | 17200 |
| 2025-10-29 | 70.15 | $70.08 | 7500 |
| 2025-10-28 | 70.17 | $70.71 | 1733 |
| 2025-10-27 | 70.06 | $70.96 | 54327 |
| 2025-10-24 | 69.88 | $70.75 | 6026 |
| 2025-10-23 | 69.71 | $70.39 | 23900 |
| 2025-10-22 | 69.60 | $69.92 | 9741 |
| 2025-10-21 | 69.57 | $69.33 | 244447 |
| 2025-10-20 | 69.66 | $69.74 | 2823 |
| 2025-10-17 | 69.68 | $69.62 | 7920 |
| 2025-10-16 | 69.73 | $69.67 | 7600 |
| 2025-10-15 | 69.78 | $69.32 | 3543 |
| 2025-10-14 | 69.91 | $69.42 | 4506 |
| 2025-10-13 | 70.05 | $69.73 | 4000 |
| 2025-10-10 | 70.14 | $69.15 | 31513 |
| 2025-10-09 | 70.37 | $69.91 | 8600 |
| 2025-10-08 | 70.48 | $70.32 | 1900 |
| 2025-10-07 | 70.52 | $70.17 | 2000 |
| 2025-10-06 | 70.60 | $70.81 | 2400 |
| 2025-10-03 | 70.55 | $70.85 | 3300 |
| 2025-10-02 | 70.49 | $70.39 | 5230 |
| 2025-10-01 | 70.52 | $70.63 | 3100 |
| 2025-09-30 | 70.50 | $70.42 | 1500 |
| 2025-09-29 | 70.53 | $69.91 | 7100 |
| 2025-09-26 | 70.66 | $69.75 | 18800 |
| 2025-09-25 | 70.85 | $69.21 | 36920 |
| 2025-09-24 | 71.19 | $70.57 | 5244 |
| 2025-09-23 | 71.29 | $71.08 | 3741 |
| 2025-09-22 | 71.30 | $71.10 | 4512 |
| 2025-09-19 | 71.30 | $70.88 | 4100 |
| 2025-09-18 | 71.35 | $71.55 | 1000 |
| 2025-09-17 | 71.26 | $71.68 | 1900 |
| 2025-09-16 | 71.13 | $71.83 | 11500 |
| 2025-09-15 | 70.95 | $71.83 | 2300 |
| 2025-09-12 | 70.73 | $71.40 | 2800 |
| 2025-09-11 | 70.57 | $71.52 | 8600 |
| 2025-09-10 | 70.35 | $70.59 | 700 |
| 2025-09-09 | 70.30 | $70.70 | 2500 |
| 2025-09-08 | 70.21 | $70.57 | 7908 |
| 2025-09-05 | 70.14 | $70.03 | 1722 |
| 2025-09-04 | 70.18 | $69.58 | 3500 |
| 2025-09-03 | 70.31 | $69.21 | 72900 |
| 2025-09-02 | 70.54 | $68.94 | 14641 |
| 2025-08-29 | 70.86 | $70.46 | 5300 |
| 2025-08-28 | 70.92 | $70.74 | 12404 |
| 2025-08-27 | 70.92 | $70.54 | 400 |
| 2025-08-26 | 70.97 | $70.90 | 800 |
| 2025-08-25 | 70.94 | $71.25 | 10044 |
| 2025-08-22 | 70.84 | $72.06 | 3633 |
| 2025-08-21 | 70.54 | $70.60 | 9315 |
| 2025-08-20 | 70.50 | $70.70 | 2001 |
| 2025-08-19 | 70.44 | $70.42 | 4528 |
| 2025-08-18 | 70.42 | $70.31 | 1631 |
| 2025-08-15 | 70.42 | $70.44 | 3520 |
| 2025-08-14 | 70.40 | $70.63 | 1139 |
| 2025-08-13 | 70.33 | $70.75 | 5624 |
| 2025-08-12 | 70.22 | $70.68 | 1400 |
| 2025-08-11 | 70.11 | $69.97 | 3600 |
| 2025-08-08 | 70.12 | $70.58 | 1235 |
| 2025-08-07 | 70.02 | $70.49 | 3400 |
| 2025-08-06 | 69.91 | $70.05 | 2300 |
| 2025-08-05 | 69.88 | $69.72 | 400 |
| 2025-08-04 | 69.91 | $69.52 | 3000 |
| 2025-08-01 | 69.99 | $68.92 | 4424 |
| 2025-07-31 | 70.21 | $69.12 | 13400 |
| 2025-07-30 | 70.42 | $69.26 | 20807 |
| 2025-07-29 | 70.63 | $69.87 | 7446 |
| 2025-07-28 | 70.75 | $70.02 | 90240 |
| 2025-07-25 | 70.86 | $70.86 | 9911 |
| 2025-07-24 | 70.80 | $70.88 | 4800 |
| 2025-07-23 | 70.72 | $71.67 | 30539 |
| 2025-07-22 | 70.46 | $70.50 | 4000 |
| 2025-07-21 | 70.40 | $70.13 | 4728 |
| 2025-07-18 | 70.41 | $69.80 | 3100 |
| 2025-07-17 | 70.49 | $69.83 | 11000 |
| 2025-07-16 | 70.57 | $69.93 | 15146 |
| 2025-07-15 | 70.65 | $69.68 | 6100 |
| 2025-07-14 | 70.78 | $70.35 | 6700 |
| 2025-07-11 | 70.78 | $70.52 | 7306 |
| 2025-07-10 | 70.75 | $71.19 | 8200 |
| 2025-07-09 | 70.57 | $71.04 | 7607 |
| 2025-07-08 | 70.39 | $70.63 | 4720 |
| 2025-07-07 | 70.26 | $69.93 | 9100 |
| 2025-07-03 | 70.25 | $70.27 | 2600 |
| 2025-07-02 | 70.16 | $69.90 | 5500 |
| 2025-07-01 | 70.13 | $70.03 | 10800 |
| 2025-06-30 | 70.07 | $70.12 | 48100 |
| 2025-06-27 | 69.98 | $69.89 | 18300 |
| 2025-06-26 | 69.91 | $69.11 | 31200 |
| 2025-06-25 | 69.99 | $68.12 | 41419 |
| 2025-06-24 | 70.30 | $69.90 | 6500 |
| 2025-06-23 | 70.26 | $69.26 | 5700 |
| 2025-06-20 | 70.36 | $68.50 | 4000 |
| 2025-06-18 | 70.62 | $69.23 | 33316 |
| 2025-06-17 | 70.76 | $69.56 | 8200 |
| 2025-06-16 | 70.84 | $70.22 | 8700 |
| 2025-06-13 | 70.79 | $70.05 | 9200 |
| 2025-06-12 | 70.76 | $70.85 | 3133 |
| 2025-06-11 | 70.55 | $70.27 | 3840 |
| 2025-06-10 | 70.42 | $70.07 | 5600 |
| 2025-06-09 | 70.29 | $69.89 | 6341 |
| 2025-06-06 | 70.18 | $69.85 | 12017 |
| 2025-06-05 | 70.04 | $69.61 | 6540 |
| 2025-06-04 | 69.92 | $69.64 | 7500 |
| 2025-06-03 | 69.77 | $69.08 | 1500 |
| 2025-06-02 | 69.70 | $69.95 | 5215 |
| 2025-05-30 | 69.42 | $68.99 | 24543 |
| 2025-05-29 | 69.29 | $69.09 | 5530 |
| 2025-05-28 | 69.10 | $68.75 | 1613 |
| 2025-05-27 | 68.95 | $69.07 | 24900 |
| 2025-05-23 | 68.69 | $68.53 | 13400 |
| 2025-05-22 | 68.50 | $68.26 | 13800 |
| 2025-05-21 | 68.31 | $68.29 | 13000 |
| 2025-05-20 | 68.08 | $68.72 | 2138 |
| 2025-05-19 | 67.71 | $68.24 | 4948 |
| 2025-05-16 | 67.37 | $67.67 | 13200 |
| 2025-05-15 | 67.09 | $67.36 | 2100 |
| 2025-05-14 | 66.81 | $67.10 | 6400 |
| 2025-05-13 | 66.53 | $67.07 | 8217 |
| 2025-05-12 | 66.21 | $66.26 | 14021 |
| 2025-05-09 | 65.99 | $66.25 | 6800 |
| 2025-05-08 | 65.72 | $65.73 | 14900 |
| 2025-05-07 | 65.52 | $66.15 | 14000 |
| 2025-05-06 | 65.18 | $66.36 | 15700 |
| 2025-05-05 | 64.74 | $65.86 | 17500 |
| 2025-05-02 | 64.32 | $66.05 | 12100 |
| 2025-05-01 | 63.78 | $65.06 | 8700 |
| 2025-04-30 | 63.36 | $64.99 | 8500 |
| 2025-04-29 | 62.88 | $64.68 | 9200 |
| 2025-04-28 | 62.38 | $64.59 | 17000 |
| 2025-04-25 | 61.82 | $63.92 | 6500 |
| 2025-04-24 | 61.30 | $63.46 | 12100 |
| 2025-04-23 | 60.79 | $62.31 | 3637 |
| 2025-04-22 | 60.44 | $62.24 | 9135 |
| 2025-04-21 | 60.05 | $61.39 | 11100 |
| 2025-04-17 | 59.78 | $61.57 | 9041 |
| 2025-04-16 | 59.42 | $60.86 | 15732 |
| 2025-04-15 | 59.16 | $60.80 | 15345 |
| 2025-04-14 | 58.88 | $60.20 | 4800 |
| 2025-04-11 | 58.68 | $59.60 | 6100 |
| 2025-04-10 | 58.58 | $58.09 | 6300 |
| 2025-04-09 | 58.78 | $58.70 | 13510 |
| 2025-04-08 | 58.90 | $54.99 | 9200 |
| 2025-04-07 | 59.81 | $55.05 | 6535 |
| 2025-04-04 | 60.87 | $56.30 | 52200 |
| 2025-04-03 | 61.83 | $60.42 | 6805 |
| 2025-04-02 | 62.08 | $61.18 | 12400 |
| 2025-04-01 | 62.20 | $60.90 | 6336 |
| 2025-03-31 | 62.39 | $60.96 | 9918 |
| 2025-03-28 | 62.61 | $61.78 | 5400 |
| 2025-03-27 | 62.67 | $61.94 | 20800 |
| 2025-03-26 | 62.71 | $61.98 | 3200 |
| 2025-03-25 | 62.74 | $62.66 | 14400 |
| 2025-03-24 | 62.63 | $62.37 | 12900 |
| 2025-03-21 | 62.55 | $62.16 | 14600 |
| 2025-03-20 | 62.49 | $62.72 | 25006 |
| 2025-03-19 | 62.31 | $63.21 | 9000 |
| 2025-03-18 | 61.98 | $63.00 | 14500 |
| 2025-03-17 | 61.64 | $62.70 | 3947 |
| 2025-03-14 | 61.30 | $62.02 | 16600 |
| 2025-03-13 | 61.04 | $60.61 | 4900 |
| 2025-03-12 | 61.03 | $61.01 | 3700 |
| 2025-03-11 | 60.94 | $60.91 | 10804 |
| 2025-03-10 | 60.84 | $60.68 | 4747 |
| 2025-03-07 | 60.77 | $62.02 | 6922 |
| 2025-03-06 | 60.41 | $60.62 | 15400 |
| 2025-03-05 | 60.27 | $61.15 | 28400 |
| 2025-03-04 | 60.00 | $59.52 | 11702 |
| 2025-03-03 | 60.02 | $59.56 | 4149 |
| 2025-02-28 | 60.04 | $58.99 | 2520 |
| 2025-02-27 | 60.17 | $59.27 | 1439 |
| 2025-02-26 | 60.26 | $60.26 | 700 |
| 2025-02-25 | 60.15 | $60.46 | 1100 |
| 2025-02-24 | 59.97 | $59.92 | 11507 |
| 2025-02-21 | 59.88 | $59.91 | 20800 |
| 2025-02-20 | 59.76 | $60.09 | 6500 |
| 2025-02-19 | 59.59 | $59.83 | 8337 |
| 2025-02-18 | 59.44 | $60.28 | 1200 |
| 2025-02-14 | 59.16 | $60.23 | 4900 |
| 2025-02-13 | 58.84 | $59.82 | 7528 |
| 2025-02-12 | 58.56 | $59.22 | 6631 |
| 2025-02-11 | 58.35 | $58.97 | 6316 |
| 2025-02-10 | 58.16 | $58.56 | 5700 |
| 2025-02-07 | 58.02 | $58.14 | 4500 |
| 2025-02-06 | 57.94 | $58.68 | 20728 |
| 2025-02-05 | 57.74 | $58.59 | 8944 |
| 2025-02-04 | 57.52 | $58.10 | 3917 |
| 2025-02-03 | 57.37 | $57.39 | 4502 |
| 2025-01-31 | 57.34 | $58.12 | 5615 |
| 2025-01-30 | 57.16 | $58.34 | 12007 |
| 2025-01-29 | 56.89 | $57.81 | 3800 |
| 2025-01-28 | 56.70 | $57.70 | 12100 |
| 2025-01-27 | 56.49 | $57.53 | 9148 |
| 2025-01-24 | 56.30 | $57.44 | 15645 |
| 2025-01-23 | 56.09 | $57.18 | 25624 |
| 2025-01-22 | 55.90 | $56.91 | 2700 |
| 2025-01-21 | 55.74 | $57.28 | 5800 |
| 2025-01-17 | 55.48 | $56.05 | 10712 |
| 2025-01-16 | 55.45 | $56.12 | 58300 |
| 2025-01-15 | 55.40 | $55.85 | 2500 |
| 2025-01-14 | 55.40 | $54.97 | 8600 |
| 2025-01-13 | 55.59 | $54.53 | 8200 |
| 2025-01-10 | 55.91 | $54.84 | 8411 |
| 2025-01-08 | 56.22 | $55.58 | 13806 |
| 2025-01-07 | 56.43 | $56.25 | 3600 |
| 2025-01-06 | 56.54 | $57.05 | 22800 |
| 2025-01-03 | 56.49 | $56.60 | 4731 |
| 2025-01-02 | 56.54 | $56.27 | 4700 |
| 2024-12-31 | 56.67 | $56.58 | 38600 |
| 2024-12-30 | 56.76 | $56.53 | 24714 |
| 2024-12-27 | 56.87 | $56.68 | 8337 |
| 2024-12-26 | 56.98 | $56.93 | 54411 |
| 2024-12-24 | 57.05 | $57.30 | 5840 |
| 2024-12-23 | 57.07 | $56.87 | 3625 |
| 2024-12-20 | 57.17 | $56.59 | 6843 |
| 2024-12-19 | 57.36 | $56.18 | 14718 |
| 2024-12-18 | 57.66 | $56.25 | 7712 |
| 2024-12-17 | 58.00 | $57.42 | 7914 |
| 2024-12-16 | 58.15 | $58.14 | 11538 |
| 2024-12-13 | 58.18 | $58.42 | 15300 |
| 2024-12-12 | 58.15 | $58.51 | 8700 |
| 2024-12-11 | 58.10 | $59.13 | 7937 |
| 2024-12-10 | 57.91 | $58.82 | 9600 |
| 2024-12-09 | 57.75 | $58.69 | 8145 |
| 2024-12-06 | 57.61 | $58.67 | 4516 |
| 2024-12-05 | 57.44 | $58.73 | 5100 |
| 2024-12-04 | 57.24 | $58.34 | 17820 |
| 2024-12-03 | 57.10 | $57.67 | 6115 |
| 2024-12-02 | 57.08 | $57.56 | 9400 |
| 2024-11-29 | 57.08 | $58.00 | 6400 |
| 2024-11-27 | 56.99 | $57.64 | 15600 |
| 2024-11-26 | 56.98 | $56.90 | 10329 |
| 2024-11-25 | 57.12 | $57.61 | 12600 |
| 2024-11-22 | 57.14 | $57.18 | 5300 |
| 2024-11-21 | 57.27 | $57.04 | 28000 |
| 2024-11-20 | 57.45 | $57.30 | 22900 |
| 2024-11-19 | 57.61 | $57.73 | 11743 |
| 2024-11-18 | 57.71 | $57.81 | 19917 |
| 2024-11-15 | 57.82 | $57.67 | 4800 |
| 2024-11-14 | 57.99 | $57.46 | 16800 |
| 2024-11-13 | 58.22 | $57.30 | 3900 |
| 2024-11-12 | 58.54 | $57.67 | 17444 |
| 2024-11-11 | 58.84 | $58.94 | 8116 |
| 2024-11-08 | 58.92 | $58.88 | 4100 |
| 2024-11-07 | 59.03 | $59.66 | 5724 |
| 2024-11-06 | 59.01 | $58.34 | 9600 |
| 2024-11-05 | 59.26 | $59.35 | 2200 |
| 2024-11-04 | 59.34 | $58.86 | 4700 |
| 2024-11-01 | 59.54 | $58.92 | 2527 |
| 2024-10-31 | 59.78 | $59.12 | 39900 |
| 2024-10-30 | 60.01 | $59.60 | 3640 |
| 2024-10-29 | 60.18 | $59.64 | 5624 |
| 2024-10-28 | 60.37 | $60.21 | 7131 |
| 2024-10-25 | 60.48 | $59.78 | 2900 |
| 2024-10-24 | 60.70 | $60.09 | 9840 |
| 2024-10-23 | 60.89 | $59.95 | 2227 |
| 2024-10-22 | 61.14 | $60.89 | 2100 |
| 2024-10-21 | 61.24 | $60.69 | 4333 |
| 2024-10-18 | 61.41 | $61.68 | 6605 |
| 2024-10-17 | 61.39 | $61.24 | 300 |
| 2024-10-16 | 61.46 | $61.30 | 6400 |
| 2024-10-15 | 61.54 | $60.96 | 17700 |
| 2024-10-14 | 61.69 | $61.26 | 12248 |
| 2024-10-11 | 61.82 | $61.42 | 7248 |
| 2024-10-10 | 61.93 | $61.11 | 1732 |
| 2024-10-09 | 62.13 | $61.43 | 3600 |
| 2024-10-08 | 62.29 | $61.38 | 9419 |
| 2024-10-07 | 62.48 | $61.54 | 6821 |
| 2024-10-04 | 62.68 | $62.18 | 6208 |
| 2024-10-03 | 62.77 | $61.43 | 6120 |
| 2024-10-02 | 63.03 | $62.25 | 7725 |
| 2024-10-01 | 63.16 | $62.70 | 6415 |
| 2024-09-30 | 63.21 | $63.50 | 5720 |
| 2024-09-27 | 63.10 | $63.74 | 8247 |
| 2024-09-26 | 62.92 | $63.74 | 58633 |
| 2024-09-25 | 62.71 | $62.14 | 6000 |
| 2024-09-24 | 62.80 | $63.16 | 4100 |
| 2024-09-23 | 62.69 | $62.95 | 4543 |
| 2024-09-20 | 62.61 | $62.73 | 11926 |
| 2024-09-19 | 62.55 | $63.77 | 10118 |
| 2024-09-18 | 62.27 | $62.55 | 7300 |
| 2024-09-17 | 62.20 | $62.48 | 16034 |
| 2024-09-16 | 62.13 | $62.80 | 6501 |
| 2024-09-13 | 61.98 | $62.29 | 30000 |
| 2024-09-12 | 61.91 | $61.68 | 30231 |
| 2024-09-11 | 61.96 | $61.30 | 11000 |
| 2024-09-10 | 62.10 | $61.15 | 2900 |
| 2024-09-09 | 62.30 | $61.28 | 5016 |
| 2024-09-06 | 62.50 | $60.93 | 32310 |
| 2024-09-05 | 62.80 | $61.96 | 7800 |
| 2024-09-04 | 62.93 | $62.03 | 3043 |
| 2024-09-03 | 63.06 | $61.65 | 1400 |
| 2024-08-30 | 63.29 | $63.65 | 14800 |
| 2024-08-29 | 63.14 | $63.54 | 23400 |
| 2024-08-28 | 62.98 | $63.19 | 22700 |
| 2024-08-27 | 62.86 | $64.00 | 2200 |
| 2024-08-26 | 62.55 | $63.72 | 10014 |
| 2024-08-23 | 62.25 | $63.92 | 4500 |
| 2024-08-22 | 61.85 | $62.62 | 8900 |
| 2024-08-21 | 61.66 | $63.17 | 11300 |
| 2024-08-20 | 61.33 | $62.42 | 12320 |
| 2024-08-19 | 61.10 | $62.74 | 2543 |
| 2024-08-16 | 60.76 | $61.82 | 6400 |
| 2024-08-15 | 60.57 | $61.67 | 17300 |
| 2024-08-14 | 60.38 | $61.16 | 4613 |
| 2024-08-13 | 60.27 | $60.91 | 7100 |
| 2024-08-12 | 60.20 | $60.20 | 7248 |
| 2024-08-09 | 60.27 | $60.21 | 5800 |
| 2024-08-08 | 60.35 | $59.83 | 5313 |
| 2024-08-07 | 60.53 | $59.29 | 9209 |
| 2024-08-06 | 60.85 | $59.17 | 15600 |
| 2024-08-05 | 61.26 | $58.97 | 12400 |
| 2024-08-02 | 61.77 | $60.72 | 8610 |
| 2024-08-01 | 62.00 | $61.02 | 21625 |
| 2024-07-31 | 62.20 | $62.53 | 7844 |
| 2024-07-30 | 62.11 | $62.10 | 1822 |
| 2024-07-29 | 62.10 | $61.75 | 1601 |
| 2024-07-26 | 62.15 | $62.26 | 14900 |
| 2024-07-25 | 62.12 | $61.13 | 8700 |
| 2024-07-24 | 62.31 | $61.36 | 14700 |
| 2024-07-23 | 62.48 | $62.13 | 11930 |
| 2024-07-22 | 62.51 | $62.94 | 2000 |
| 2024-07-19 | 62.38 | $62.44 | 2521 |
| 2024-07-18 | 62.33 | $62.87 | 27200 |
| 2024-07-17 | 62.18 | $62.99 | 3738 |
| 2024-07-16 | 61.98 | $63.26 | 10400 |
| 2024-07-15 | 61.69 | $62.56 | 6205 |
| 2024-07-12 | 61.50 | $63.00 | 8500 |
| 2024-07-11 | 61.19 | $62.48 | 5343 |
| 2024-07-10 | 60.94 | $61.76 | 3300 |
| 2024-07-09 | 60.80 | $61.18 | 52800 |
| 2024-07-08 | 60.76 | $61.60 | 3200 |
| 2024-07-05 | 60.63 | $61.97 | 4600 |
| 2024-07-03 | 60.41 | $61.00 | 8204 |
| 2024-07-02 | 60.35 | $60.09 | 5400 |
| 2024-07-01 | 60.49 | $59.75 | 4100 |
| 2024-06-28 | 60.71 | $59.58 | 6600 |
| 2024-06-27 | 61.02 | $59.61 | 16600 |
| 2024-06-26 | 61.37 | $59.36 | 34500 |
| 2024-06-25 | 61.83 | $60.04 | 36900 |
| 2024-06-24 | 62.22 | $62.08 | 4338 |
| 2024-06-21 | 62.25 | $61.36 | 4901 |
| 2024-06-20 | 62.43 | $61.98 | 4700 |
| 2024-06-18 | 62.51 | $61.91 | 6348 |
| 2024-06-17 | 62.61 | $61.44 | 16608 |
| 2024-06-14 | 62.83 | $60.67 | 17500 |
| 2024-06-13 | 63.25 | $61.69 | 3400 |
| 2024-06-12 | 63.51 | $62.93 | 5100 |
| 2024-06-11 | 63.56 | $61.85 | 49000 |
| 2024-06-10 | 63.83 | $62.70 | 11631 |
| 2024-06-07 | 63.96 | $62.58 | 14300 |
| 2024-06-06 | 64.13 | $63.73 | 19927 |
| 2024-06-05 | 64.08 | $63.78 | 2900 |
| 2024-06-04 | 64.00 | $63.56 | 7327 |
| 2024-06-03 | 63.95 | $64.18 | 21718 |
| 2024-05-31 | 63.76 | $63.96 | 10724 |
| 2024-05-30 | 63.57 | $63.43 | 6309 |
| 2024-05-29 | 63.45 | $62.45 | 9000 |
| 2024-05-28 | 63.52 | $63.72 | 5416 |
| 2024-05-24 | 63.33 | $63.57 | 7605 |
| 2024-05-23 | 63.12 | $62.70 | 3900 |
| 2024-05-22 | 63.06 | $62.94 | 7800 |
| 2024-05-21 | 62.93 | $63.48 | 15500 |
| 2024-05-20 | 62.66 | $63.43 | 3548 |
| 2024-05-17 | 62.35 | $63.33 | 11229 |
| 2024-05-16 | 62.00 | $62.98 | 47112 |
| 2024-05-15 | 61.66 | $63.13 | 17800 |
| 2024-05-14 | 61.23 | $62.54 | 19528 |
| 2024-05-13 | 60.85 | $61.88 | 3004 |
| 2024-05-10 | 60.54 | $61.70 | 3617 |
| 2024-05-09 | 60.22 | $61.40 | 4300 |
| 2024-05-08 | 59.91 | $60.87 | 7000 |
| 2024-05-07 | 59.66 | $60.77 | 6400 |
| 2024-05-06 | 59.38 | $60.54 | 8601 |
| 2024-05-03 | 59.11 | $60.05 | 5809 |
| 2024-05-02 | 58.90 | $59.69 | 3002 |
| 2024-05-01 | 58.73 | $58.89 | 5800 |
| 2024-04-30 | 58.70 | $59.08 | 3600 |
| 2024-04-29 | 58.62 | $59.84 | 9400 |
| 2024-04-26 | 58.37 | $59.01 | 16534 |
| 2024-04-25 | 58.26 | $58.32 | 30310 |
| 2024-04-24 | 58.28 | $58.54 | 79511 |
| 2024-04-23 | 58.25 | $58.64 | 12000 |
| 2024-04-22 | 58.21 | $57.97 | 10100 |
| 2024-04-19 | 58.29 | $57.33 | 2800 |
| 2024-04-18 | 58.53 | $57.38 | 14100 |
| 2024-04-17 | 58.80 | $57.60 | 22200 |
| 2024-04-16 | 59.06 | $57.49 | 6429 |
| 2024-04-15 | 59.39 | $58.19 | 29334 |
| 2024-04-12 | 59.62 | $58.46 | 104005 |
| 2024-04-11 | 59.84 | $59.60 | 14100 |
| 2024-04-10 | 59.84 | $59.29 | 9500 |
| 2024-04-09 | 59.91 | $60.09 | 22200 |
| 2024-04-08 | 59.82 | $60.29 | 5337 |
| 2024-04-05 | 59.67 | $59.67 | 9615 |
| 2024-04-04 | 59.62 | $59.44 | 12900 |
| 2024-04-03 | 59.61 | $59.77 | 20822 |
| 2024-04-02 | 59.53 | $59.18 | 15021 |
| 2024-04-01 | 59.56 | $59.66 | 18200 |
| 2024-03-28 | 59.49 | $59.75 | 3800 |
| 2024-03-27 | 59.38 | $59.78 | 23022 |
| 2024-03-26 | 59.25 | $59.07 | 37800 |
| 2024-03-25 | 59.25 | $58.94 | 4843 |
| 2024-03-22 | 59.27 | $58.80 | 24249 |
| 2024-03-21 | 59.32 | $59.39 | 4600 |
| 2024-03-20 | 59.25 | $59.62 | 9744 |
| 2024-03-19 | 59.12 | $58.78 | 22400 |
| 2024-03-18 | 59.15 | $58.69 | 3035 |
| 2024-03-15 | 59.19 | $59.03 | 31711 |
| 2024-03-14 | 59.17 | $58.98 | 7700 |
| 2024-03-13 | 59.15 | $59.48 | 23000 |
| 2024-03-12 | 59.02 | $59.50 | 66236 |
| 2024-03-11 | 58.86 | $59.30 | 4740 |
| 2024-03-08 | 58.72 | $59.36 | 15481 |
| 2024-03-07 | 58.54 | $59.52 | 3900 |
| 2024-03-06 | 58.29 | $58.84 | 13700 |
| 2024-03-05 | 58.14 | $58.19 | 4100 |
| 2024-03-04 | 58.11 | $58.20 | 4012 |
| 2024-03-01 | 58.07 | $58.56 | 6900 |
| 2024-02-29 | 57.95 | $58.01 | 4500 |
| 2024-02-28 | 57.92 | $57.75 | 3431 |
| 2024-02-27 | 57.94 | $58.23 | 3200 |
| 2024-02-26 | 57.86 | $58.09 | 9500 |
| 2024-02-23 | 57.79 | $58.10 | 6741 |
| 2024-02-22 | 57.72 | $58.34 | 2100 |
| 2024-02-21 | 57.58 | $57.97 | 8022 |
| 2024-02-20 | 57.50 | $57.78 | 2634 |
| 2024-02-16 | 57.44 | $57.85 | 2428 |
| 2024-02-15 | 57.36 | $57.70 | 2636 |
| 2024-02-14 | 57.30 | $57.19 | 6200 |
| 2024-02-13 | 57.34 | $56.26 | 8634 |
| 2024-02-12 | 57.58 | $57.65 | 3949 |
| 2024-02-09 | 57.56 | $57.42 | 4400 |
| 2024-02-08 | 57.60 | $57.40 | 10012 |
| 2024-02-07 | 57.64 | $57.18 | 11340 |
| 2024-02-06 | 57.73 | $57.34 | 2642 |
| 2024-02-05 | 57.81 | $56.60 | 11100 |
| 2024-02-02 | 58.05 | $57.49 | 2402 |
| 2024-02-01 | 58.15 | $58.28 | 15411 |
| 2024-01-31 | 58.09 | $57.84 | 16932 |
| 2024-01-30 | 58.11 | $58.09 | 7513 |
| 2024-01-29 | 58.09 | $58.34 | 9802 |
| 2024-01-26 | 58.00 | $58.31 | 3500 |
| 2024-01-25 | 57.91 | $57.92 | 10144 |
| 2024-01-24 | 57.88 | $57.68 | 6100 |
| 2024-01-23 | 57.89 | $57.23 | 7000 |
| 2024-01-22 | 58.00 | $57.38 | 5127 |
| 2024-01-19 | 58.10 | $56.98 | 12104 |
| 2024-01-18 | 58.29 | $57.16 | 16900 |
| 2024-01-17 | 58.48 | $56.69 | 6900 |
| 2024-01-16 | 58.78 | $57.13 | 46102 |
| 2024-01-12 | 59.05 | $58.36 | 11927 |
| 2024-01-11 | 59.08 | $58.00 | 4500 |
| 2024-01-10 | 59.20 | $58.27 | 17700 |
| 2024-01-09 | 59.27 | $58.12 | 1800 |
| 2024-01-08 | 59.38 | $58.77 | 2830 |
| 2024-01-05 | 59.36 | $57.99 | 7600 |
| 2024-01-04 | 59.49 | $58.27 | 5628 |
| 2024-01-03 | 59.58 | $57.70 | 10129 |
| 2024-01-02 | 59.79 | $58.44 | 60926 |
| 2023-12-29 | 59.87 | $59.63 | 34700 |
| 2023-12-28 | 59.70 | $59.79 | 11300 |
| 2023-12-27 | 59.46 | $60.25 | 18100 |
| 2023-12-26 | 59.07 | $60.03 | 11706 |
| 2023-12-22 | 58.66 | $59.54 | 181449 |
| 2023-12-21 | 58.27 | $59.43 | 2723 |
| 2023-12-20 | 57.84 | $58.48 | 30426 |
| 2023-12-19 | 57.52 | $58.91 | 11800 |
| 2023-12-18 | 57.06 | $57.95 | 47443 |
| 2023-12-15 | 56.72 | $57.72 | 5822 |
| 2023-12-14 | 56.36 | $57.96 | 37200 |
| 2023-12-13 | 55.89 | $56.02 | 79227 |
| 2023-12-12 | 55.74 | $55.21 | 4800 |
| 2023-12-11 | 55.73 | $55.64 | 8900 |
| 2023-12-08 | 55.63 | $55.62 | 3131 |
| 2023-12-07 | 55.51 | $55.39 | 5600 |
| 2023-12-06 | 55.41 | $54.89 | 2900 |
| 2023-12-05 | 55.40 | $54.93 | 6308 |
| 2023-12-04 | 55.37 | $54.85 | 16600 |
| 2023-12-01 | 55.34 | $55.56 | 7600 |
| 2023-11-30 | 55.15 | $54.89 | 25900 |
| 2023-11-29 | 55.07 | $55.59 | 9815 |
| 2023-11-28 | 54.82 | $55.24 | 37800 |
| 2023-11-27 | 54.59 | $55.12 | 10345 |
| 2023-11-24 | 54.35 | $55.22 | 5104 |
| 2023-11-22 | 54.04 | $54.56 | 4316 |
| 2023-11-21 | 53.82 | $54.40 | 43427 |
| 2023-11-20 | 53.59 | $55.14 | 10700 |
| 2023-11-17 | 53.16 | $54.83 | 9926 |
| 2023-11-16 | 52.72 | $53.76 | 14401 |
| 2023-11-15 | 52.43 | $54.55 | 21000 |
| 2023-11-14 | 51.93 | $54.60 | 16004 |
| 2023-11-13 | 51.33 | $52.19 | 9410 |
| 2023-11-10 | 51.14 | $52.14 | 12500 |
| 2023-11-09 | 50.94 | $52.00 | 60500 |
| 2023-11-08 | 50.74 | $51.85 | 15005 |
| 2023-11-07 | 50.53 | $51.59 | 64333 |
| 2023-11-06 | 50.35 | $51.92 | 23743 |
| 2023-11-03 | 50.07 | $52.62 | 11300 |
| 2023-11-02 | 49.60 | $51.61 | 9718 |
| 2023-11-01 | 49.28 | $50.25 | 49300 |
| 2023-10-31 | 49.20 | $50.09 | 9100 |
| 2023-10-30 | 49.14 | $49.75 | 24023 |
| 2023-10-27 | 49.15 | $48.87 | 4831 |
| 2023-10-26 | 49.36 | $48.81 | 5037 |
| 2023-10-25 | 49.62 | $48.64 | 9234 |
| 2023-10-24 | 49.97 | $49.78 | 124400 |
| 2023-10-23 | 50.13 | $49.72 | 22824 |
| 2023-10-20 | 50.35 | $49.73 | 12819 |
| 2023-10-19 | 50.60 | $50.08 | 7938 |
| 2023-10-18 | 50.82 | $50.35 | 7400 |
| 2023-10-17 | 51.03 | $51.45 | 14900 |
| 2023-10-16 | 51.05 | $51.39 | 8200 |
| 2023-10-13 | 51.08 | $50.92 | 4422 |
| 2023-10-12 | 51.23 | $51.80 | 6800 |
| 2023-10-11 | 51.22 | $52.33 | 12403 |
| 2023-10-10 | 51.11 | $52.16 | 6325 |
| 2023-10-09 | 51.01 | $51.35 | 1941 |
| 2023-10-06 | 51.08 | $51.49 | 16222 |
| 2023-10-05 | 51.14 | $50.78 | 8200 |
| 2023-10-04 | 51.37 | $50.29 | 21000 |
| 2023-10-03 | 51.74 | $50.51 | 22417 |
| 2023-10-02 | 52.13 | $51.35 | 6800 |
| 2023-09-29 | 52.41 | $52.47 | 30840 |
| 2023-09-28 | 52.51 | $52.09 | 12833 |
| 2023-09-27 | 52.71 | $51.63 | 59500 |
| 2023-09-26 | 53.04 | $51.73 | 4600 |
| 2023-09-25 | 53.42 | $52.49 | 35610 |
| 2023-09-22 | 53.69 | $53.57 | 4239 |
| 2023-09-21 | 53.79 | $53.60 | 28500 |
| 2023-09-20 | 53.89 | $54.09 | 2833 |
| 2023-09-19 | 53.92 | $53.96 | 1700 |
| 2023-09-18 | 53.98 | $53.89 | 1625 |
| 2023-09-15 | 54.07 | $54.23 | 7200 |
| 2023-09-14 | 54.10 | $54.56 | 28800 |
| 2023-09-13 | 54.07 | $54.00 | 7923 |
| 2023-09-12 | 54.17 | $54.23 | 4300 |
| 2023-09-11 | 54.23 | $54.66 | 2035 |
| 2023-09-08 | 54.21 | $53.95 | 2620 |
| 2023-09-07 | 54.34 | $53.99 | 7117 |
| 2023-09-06 | 54.50 | $54.49 | 3600 |
| 2023-09-05 | 54.57 | $54.66 | 10539 |
| 2023-09-01 | 54.62 | $55.10 | 1546 |
| 2023-08-31 | 54.60 | $55.31 | 12603 |
| 2023-08-30 | 54.53 | $55.49 | 3130 |
| 2023-08-29 | 54.41 | $55.35 | 8000 |
| 2023-08-28 | 54.31 | $54.55 | 3520 |
| 2023-08-25 | 54.37 | $53.98 | 4538 |
| 2023-08-24 | 54.56 | $53.57 | 5002 |
| 2023-08-23 | 54.88 | $54.46 | 7525 |
| 2023-08-22 | 55.06 | $54.18 | 6019 |
| 2023-08-21 | 55.33 | $54.33 | 1800 |
| 2023-08-18 | 55.63 | $54.59 | 1800 |
| 2023-08-17 | 55.91 | $55.00 | 6107 |
| 2023-08-16 | 56.17 | $55.30 | 5800 |
| 2023-08-15 | 56.40 | $55.54 | 5210 |
| 2023-08-14 | 56.62 | $56.28 | 1700 |
| 2023-08-11 | 56.72 | $56.18 | 2400 |
| 2023-08-10 | 56.86 | $56.46 | 6800 |
| 2023-08-09 | 56.96 | $56.73 | 5116 |
| 2023-08-08 | 57.02 | $56.53 | 5032 |
| 2023-08-07 | 57.14 | $57.04 | 6031 |
| 2023-08-04 | 57.17 | $56.63 | 6400 |
| 2023-08-03 | 57.29 | $56.40 | 4429 |
| 2023-08-02 | 57.47 | $56.44 | 6813 |
| 2023-08-01 | 57.68 | $57.42 | 4434 |
| 2023-07-31 | 57.71 | $57.78 | 4400 |
| 2023-07-28 | 57.68 | $57.48 | 6548 |
| 2023-07-27 | 57.69 | $57.33 | 17700 |
| 2023-07-26 | 57.75 | $58.10 | 14900 |
| 2023-07-25 | 57.64 | $57.98 | 4815 |
| 2023-07-24 | 57.55 | $57.59 | 2100 |
| 2023-07-21 | 57.51 | $57.67 | 2500 |
| 2023-07-20 | 57.46 | $58.05 | 3604 |
| 2023-07-19 | 57.32 | $58.53 | 2700 |
| 2023-07-18 | 57.05 | $58.23 | 8200 |
| 2023-07-17 | 56.80 | $57.83 | 6700 |
| 2023-07-14 | 56.60 | $58.02 | 3727 |
| 2023-07-13 | 56.32 | $58.78 | 2308 |
| 2023-07-12 | 55.85 | $57.97 | 8437 |
| 2023-07-11 | 55.47 | $56.48 | 24000 |
| 2023-07-10 | 55.35 | $55.67 | 3203 |
| 2023-07-07 | 55.38 | $55.58 | 23038 |
| 2023-07-06 | 55.45 | $54.63 | 5446 |
| 2023-07-05 | 55.73 | $55.29 | 47149 |
| 2023-07-03 | 55.92 | $56.11 | 5336 |
| 2023-06-30 | 55.97 | $55.84 | 10100 |
| 2023-06-29 | 56.10 | $55.16 | 38000 |
| 2023-06-28 | 56.39 | $55.24 | 58332 |
| 2023-06-27 | 56.72 | $55.23 | 13200 |
| 2023-06-26 | 57.10 | $54.91 | 48300 |
| 2023-06-23 | 57.62 | $56.38 | 12311 |
| 2023-06-22 | 57.91 | $57.26 | 5200 |
| 2023-06-21 | 58.07 | $57.84 | 8400 |
| 2023-06-20 | 58.12 | $57.85 | 5100 |
| 2023-06-16 | 58.19 | $58.94 | 2622 |
| 2023-06-15 | 58.04 | $59.18 | 17400 |
| 2023-06-14 | 57.81 | $58.81 | 9406 |
| 2023-06-13 | 57.63 | $58.79 | 9400 |
| 2023-06-12 | 57.42 | $58.21 | 11622 |
| 2023-06-09 | 57.30 | $58.00 | 3600 |
| 2023-06-08 | 57.21 | $58.02 | 14200 |
| 2023-06-07 | 57.11 | $57.35 | 5400 |
| 2023-06-06 | 57.14 | $57.38 | 812400 |
| 2023-06-05 | 57.16 | $57.47 | 9110 |
| 2023-06-02 | 57.18 | $57.73 | 8100 |
| 2023-06-01 | 57.15 | $56.93 | 31600 |
| 2023-05-31 | 57.29 | $56.25 | 20333 |
| 2023-05-30 | 57.59 | $56.63 | 35210 |
| 2023-05-26 | 57.87 | $56.87 | 18901 |
| 2023-05-25 | 58.15 | $56.61 | 18300 |
| 2023-05-24 | 58.52 | $57.07 | 15101 |
| 2023-05-23 | 58.87 | $58.06 | 14200 |
| 2023-05-22 | 59.06 | $58.53 | 33912 |
| 2023-05-19 | 59.18 | $58.78 | 11214 |
| 2023-05-18 | 59.28 | $58.43 | 27728 |
| 2023-05-17 | 59.46 | $58.71 | 6500 |
| 2023-05-16 | 59.61 | $58.60 | 9500 |
| 2023-05-15 | 59.80 | $59.50 | 24945 |
| 2023-05-12 | 59.84 | $58.87 | 2726 |
| 2023-05-11 | 60.01 | $59.29 | 5201 |
| 2023-05-10 | 60.13 | $59.59 | 7206 |
| 2023-05-09 | 60.19 | $59.76 | 10900 |
| 2023-05-08 | 60.23 | $60.38 | 7200 |
| 2023-05-05 | 60.13 | $60.54 | 10643 |
| 2023-05-04 | 59.99 | $59.47 | 24900 |
| 2023-05-03 | 60.05 | $59.73 | 12533 |
| 2023-05-02 | 60.05 | $59.80 | 29100 |
| 2023-05-01 | 60.05 | $60.38 | 17317 |
| 2023-04-28 | 59.91 | $60.41 | 10200 |
| 2023-04-27 | 59.74 | $60.19 | 16444 |
| 2023-04-26 | 59.59 | $59.25 | 6000 |
| 2023-04-25 | 59.61 | $58.75 | 11929 |
| 2023-04-24 | 59.74 | $59.88 | 25000 |
| 2023-04-21 | 59.65 | $59.74 | 4400 |
| 2023-04-20 | 59.56 | $59.58 | 9323 |
| 2023-04-19 | 59.50 | $60.00 | 3400 |
| 2023-04-18 | 59.33 | $60.38 | 41410 |
| 2023-04-17 | 59.06 | $60.19 | 6600 |
| 2023-04-14 | 58.77 | $60.03 | 7145 |
| 2023-04-13 | 58.47 | $60.17 | 6100 |
| 2023-04-12 | 58.10 | $59.09 | 18841 |
| 2023-04-11 | 57.89 | $58.68 | 20104 |
| 2023-04-10 | 57.74 | $58.18 | 15710 |
| 2023-04-06 | 57.66 | $58.27 | 11200 |
| 2023-04-05 | 57.56 | $57.68 | 6500 |
| 2023-04-04 | 57.57 | $58.88 | 4700 |
| 2023-04-03 | 57.33 | $58.69 | 3425 |
| 2023-03-31 | 57.09 | $58.31 | 5519 |
| 2023-03-30 | 56.89 | $58.33 | 17500 |
| 2023-03-29 | 56.67 | $57.03 | 61046 |
| 2023-03-28 | 56.68 | $56.26 | 3841 |
| 2023-03-27 | 56.87 | $56.42 | 32500 |
| 2023-03-24 | 57.05 | $56.51 | 6400 |
| 2023-03-23 | 57.26 | $57.09 | 12000 |
| 2023-03-22 | 57.37 | $57.31 | 12529 |
| 2023-03-21 | 57.46 | $57.72 | 12139 |
| 2023-03-20 | 57.49 | $56.66 | 8300 |
| 2023-03-17 | 57.74 | $56.05 | 24814 |
| 2023-03-16 | 58.17 | $56.79 | 22411 |
| 2023-03-15 | 58.51 | $56.34 | 48638 |
| 2023-03-14 | 59.01 | $58.55 | 12220 |
| 2023-03-13 | 59.12 | $57.47 | 29336 |
| 2023-03-10 | 59.47 | $58.15 | 75415 |
| 2023-03-09 | 59.74 | $58.55 | 28100 |
| 2023-03-08 | 59.97 | $59.28 | 11441 |
| 2023-03-07 | 60.08 | $58.86 | 11300 |
| 2023-03-06 | 60.29 | $60.44 | 7601 |
| 2023-03-03 | 60.20 | $60.75 | 23800 |
| 2023-03-02 | 60.03 | $59.99 | 6200 |
| 2023-03-01 | 59.98 | $60.07 | 25300 |
| 2023-02-28 | 59.91 | $59.61 | 4245 |
| 2023-02-27 | 59.93 | $59.95 | 12700 |
| 2023-02-24 | 59.87 | $58.58 | 15313 |
| 2023-02-23 | 60.09 | $59.50 | 15000 |
| 2023-02-22 | 60.14 | $58.63 | 20144 |
| 2023-02-21 | 60.39 | $59.38 | 12300 |
| 2023-02-17 | 60.51 | $60.08 | 24342 |
| 2023-02-16 | 60.50 | $59.67 | 20529 |
| 2023-02-15 | 60.56 | $59.96 | 14843 |
| 2023-02-14 | 60.57 | $60.46 | 13100 |
| 2023-02-13 | 60.47 | $60.08 | 17900 |
| 2023-02-10 | 60.43 | $59.41 | 9521 |
| 2023-02-09 | 60.52 | $59.84 | 39022 |
| 2023-02-08 | 60.52 | $59.72 | 19229 |
| 2023-02-07 | 60.54 | $59.80 | 135000 |
| 2023-02-06 | 60.55 | $59.62 | 32134 |
| 2023-02-03 | 60.58 | $60.26 | 996734 |
| 2023-02-02 | 60.47 | $61.12 | 24126 |
| 2023-02-01 | 60.15 | $60.71 | 35649 |
| 2023-01-31 | 59.86 | $59.26 | 12537 |
| 2023-01-30 | 59.82 | $59.24 | 4700 |
| 2023-01-27 | 59.78 | $59.79 | 14200 |
| 2023-01-26 | 59.59 | $59.57 | 32006 |
| 2023-01-25 | 59.42 | $59.34 | 9119 |
| 2023-01-24 | 59.26 | $59.50 | 5700 |
| 2023-01-23 | 59.03 | $59.64 | 46200 |
| 2023-01-20 | 58.73 | $59.32 | 77340 |
| 2023-01-19 | 58.43 | $58.55 | 5300 |
| 2023-01-18 | 58.25 | $58.94 | 19700 |
| 2023-01-17 | 57.94 | $58.84 | 15706 |
| 2023-01-13 | 57.59 | $58.88 | 29200 |
| 2023-01-12 | 57.18 | $58.68 | 16725 |
| 2023-01-11 | 56.73 | $57.72 | 43037 |
| 2023-01-10 | 56.41 | $57.36 | 17300 |
| 2023-01-09 | 56.11 | $57.31 | 8200 |
| 2023-01-06 | 55.77 | $56.99 | 11120 |
| 2023-01-05 | 55.43 | $55.57 | 38500 |
| 2023-01-04 | 55.34 | $56.07 | 133326 |
| 2023-01-03 | 55.12 | $55.29 | 20900 |
| 2022-12-30 | 55.03 | $54.72 | 9600 |
| 2022-12-29 | 55.04 | $55.06 | 38216 |
| 2022-12-28 | 54.98 | $54.05 | 74100 |
| 2022-12-27 | 55.12 | $54.48 | 18937 |
| 2022-12-23 | 55.18 | $54.44 | 60100 |
| 2022-12-22 | 55.27 | $54.37 | 5300 |
| 2022-12-21 | 55.37 | $54.84 | 17500 |
| 2022-12-20 | 55.39 | $53.87 | 13600 |
| 2022-12-19 | 55.61 | $53.83 | 10047 |
| 2022-12-16 | 55.88 | $54.08 | 8129 |
| 2022-12-15 | 56.12 | $54.73 | 9515 |
| 2022-12-14 | 56.26 | $56.06 | 7417 |
| 2022-12-13 | 56.13 | $56.10 | 11500 |
| 2022-12-12 | 55.96 | $55.25 | 9139 |
| 2022-12-09 | 55.94 | $55.16 | 12737 |
| 2022-12-08 | 55.92 | $54.96 | 5135 |
| 2022-12-07 | 55.94 | $54.74 | 13319 |
| 2022-12-06 | 55.99 | $54.83 | 75600 |
| 2022-12-05 | 56.02 | $55.62 | 5703 |
| 2022-12-02 | 55.88 | $56.45 | 2100 |
| 2022-12-01 | 55.53 | $56.11 | 9000 |
| 2022-11-30 | 55.18 | $55.23 | 11100 |
| 2022-11-29 | 54.96 | $54.36 | 80914 |
| 2022-11-28 | 54.86 | $54.21 | 9000 |
| 2022-11-25 | 54.78 | $55.60 | 2100 |
| 2022-11-23 | 54.38 | $55.12 | 4302 |
| 2022-11-22 | 54.00 | $54.22 | 3445 |
| 2022-11-21 | 53.74 | $53.44 | 12047 |
| 2022-11-18 | 53.59 | $53.88 | 6016 |
| 2022-11-17 | 53.31 | $53.67 | 9042 |
| 2022-11-16 | 53.03 | $53.93 | 17300 |
| 2022-11-15 | 52.63 | $54.32 | 32544 |
| 2022-11-14 | 52.07 | $54.40 | 7821 |
| 2022-11-11 | 51.41 | $55.31 | 8424 |
| 2022-11-10 | 50.43 | $53.59 | 9100 |
| 2022-11-09 | 49.66 | $50.61 | 62502 |
| 2022-11-08 | 49.38 | $51.50 | 28405 |
| 2022-11-07 | 48.87 | $50.90 | 6000 |
| 2022-11-04 | 48.41 | $50.19 | 28300 |
| 2022-11-03 | 48.02 | $47.83 | 4900 |
| 2022-11-02 | 48.06 | $48.27 | 38200 |
| 2022-11-01 | 48.01 | $49.28 | 9400 |
| 2022-10-31 | 47.75 | $48.79 | 27928 |
| 2022-10-28 | 47.54 | $49.50 | 6130 |
| 2022-10-27 | 47.16 | $49.02 | 22801 |
| 2022-10-26 | 46.82 | $49.58 | 8100 |
| 2022-10-25 | 46.31 | $48.80 | 15632 |
| 2022-10-24 | 45.88 | $47.30 | 7244 |
| 2022-10-21 | 45.71 | $47.37 | 40443 |
| 2022-10-20 | 45.51 | $46.59 | 9000 |
| 2022-10-19 | 45.44 | $46.73 | 14914 |
| 2022-10-18 | 45.34 | $47.59 | 6302 |
| 2022-10-17 | 45.06 | $47.19 | 13310 |
| 2022-10-14 | 44.82 | $45.55 | 29600 |
| 2022-10-13 | 44.91 | $46.53 | 25531 |
| 2022-10-12 | 44.81 | $44.81 | 13300 |
| 2022-10-11 | 45.08 | $44.94 | 35000 |
| 2022-10-10 | 45.37 | $45.63 | 10926 |
| 2022-10-07 | 45.57 | $45.71 | 17802 |
| 2022-10-06 | 45.81 | $46.70 | 39131 |
| 2022-10-05 | 45.89 | $47.35 | 36232 |
| 2022-10-04 | 45.86 | $48.19 | 291609 |
| 2022-10-03 | 45.66 | $46.62 | 19007 |
| 2022-09-30 | 45.78 | $45.24 | 20200 |
| 2022-09-29 | 46.22 | $44.80 | 10400 |
| 2022-09-28 | 46.84 | $45.58 | 123530 |
| 2022-09-27 | 47.41 | $44.46 | 27923 |
| 2022-09-26 | 48.33 | $45.05 | 37400 |
| 2022-09-23 | 49.28 | $46.72 | 11224 |
| 2022-09-22 | 50.04 | $48.85 | 10410 |
| 2022-09-21 | 50.49 | $49.29 | 12031 |
| 2022-09-20 | 50.92 | $49.69 | 17000 |
| 2022-09-19 | 51.35 | $51.17 | 10100 |
| 2022-09-16 | 51.54 | $51.21 | 7100 |
| 2022-09-15 | 51.76 | $51.50 | 9400 |
| 2022-09-14 | 51.97 | $52.17 | 15037 |
| 2022-09-13 | 52.08 | $52.06 | 5625 |
| 2022-09-12 | 52.23 | $54.16 | 10831 |
| 2022-09-09 | 51.97 | $53.05 | 5300 |
| 2022-09-08 | 51.91 | $51.43 | 13300 |
| 2022-09-07 | 52.20 | $51.71 | 6031 |
| 2022-09-06 | 52.48 | $50.99 | 7834 |
| 2022-09-02 | 52.96 | $50.98 | 11700 |
| 2022-09-01 | 53.54 | $51.78 | 32300 |
| 2022-08-31 | 54.04 | $52.81 | 15900 |
| 2022-08-30 | 54.41 | $53.02 | 10635 |
| 2022-08-29 | 54.81 | $53.27 | 40512 |
| 2022-08-26 | 55.22 | $53.32 | 8418 |
| 2022-08-25 | 55.68 | $54.84 | 3930 |
| 2022-08-24 | 55.91 | $54.45 | 8300 |
| 2022-08-23 | 56.25 | $54.42 | 8700 |
| 2022-08-22 | 56.66 | $54.16 | 6100 |
| 2022-08-19 | 57.19 | $55.81 | 8600 |
| 2022-08-18 | 57.45 | $56.87 | 21800 |
| 2022-08-17 | 57.53 | $57.07 | 7400 |
| 2022-08-16 | 57.58 | $57.83 | 7016 |
| 2022-08-15 | 57.47 | $57.56 | 5210 |
| 2022-08-12 | 57.40 | $58.47 | 7400 |
| 2022-08-11 | 57.13 | $58.15 | 4342 |
| 2022-08-10 | 56.87 | $58.33 | 13401 |
| 2022-08-09 | 56.54 | $56.59 | 4900 |
| 2022-08-08 | 56.52 | $56.91 | 9207 |
| 2022-08-05 | 56.42 | $57.12 | 2114 |
| 2022-08-04 | 56.27 | $57.69 | 3827 |
| 2022-08-03 | 55.98 | $57.31 | 7001 |
| 2022-08-02 | 55.71 | $56.42 | 11626 |
| 2022-08-01 | 55.60 | $57.59 | 4900 |
| 2022-07-29 | 55.22 | $57.99 | 7500 |
| 2022-07-28 | 54.70 | $56.97 | 4300 |
| 2022-07-27 | 54.31 | $56.59 | 63600 |
| 2022-07-26 | 53.95 | $55.27 | 14300 |
| 2022-07-25 | 53.82 | $56.39 | 8300 |
| 2022-07-22 | 53.44 | $55.57 | 11200 |
| 2022-07-21 | 53.17 | $55.55 | 58100 |
| 2022-07-20 | 52.89 | $54.71 | 15115 |
| 2022-07-19 | 52.74 | $55.17 | 11800 |
| 2022-07-18 | 52.48 | $54.00 | 16500 |
| 2022-07-15 | 52.45 | $53.14 | 9400 |
| 2022-07-14 | 52.60 | $52.25 | 40811 |
| 2022-07-13 | 52.98 | $53.26 | 78404 |
| 2022-07-12 | 53.23 | $53.22 | 9708 |
| 2022-07-11 | 53.54 | $53.11 | 7300 |
| 2022-07-08 | 53.94 | $54.10 | 10000 |
| 2022-07-07 | 54.21 | $53.85 | 3801 |
| 2022-07-06 | 54.59 | $52.82 | 11506 |
| 2022-07-05 | 55.26 | $53.39 | 3014 |
| 2022-07-01 | 55.93 | $55.11 | 9037 |
| 2022-06-30 | 56.37 | $55.20 | 61614 |
| 2022-06-29 | 56.86 | $55.69 | 20500 |
| 2022-06-28 | 57.35 | $56.38 | 115700 |
| 2022-06-27 | 57.78 | $56.83 | 13546 |
| 2022-06-24 | 58.19 | $56.73 | 12047 |
| 2022-06-23 | 58.71 | $57.80 | 17900 |
| 2022-06-22 | 59.08 | $58.07 | 10800 |
| 2022-06-21 | 59.48 | $58.35 | 15031 |
| 2022-06-17 | 59.88 | $57.95 | 10600 |
| 2022-06-16 | 60.44 | $57.47 | 20704 |
| 2022-06-15 | 61.20 | $59.39 | 44835 |
| 2022-06-14 | 61.68 | $57.85 | 60700 |
| 2022-06-13 | 62.56 | $58.52 | 6636 |
| 2022-06-10 | 63.45 | $61.16 | 24700 |
| 2022-06-09 | 63.92 | $62.83 | 16719 |
| 2022-06-08 | 64.12 | $64.32 | 8020 |
| 2022-06-07 | 64.03 | $64.84 | 8721 |
| 2022-06-06 | 63.82 | $64.95 | 10000 |
| 2022-06-03 | 63.55 | $64.52 | 19712 |
| 2022-06-02 | 63.33 | $65.38 | 8439 |
| 2022-06-01 | 62.88 | $63.76 | 14700 |
| 2022-05-31 | 62.71 | $64.64 | 13000 |
| 2022-05-27 | 62.32 | $64.62 | 23843 |
| 2022-05-26 | 61.88 | $64.15 | 8200 |
| 2022-05-25 | 61.48 | $63.24 | 6828 |
| 2022-05-24 | 61.20 | $63.08 | 9400 |
| 2022-05-23 | 60.91 | $63.43 | 11616 |
| 2022-05-20 | 60.52 | $61.96 | 10515 |
| 2022-05-19 | 60.38 | $61.77 | 5812 |
| 2022-05-18 | 60.26 | $60.99 | 6800 |
| 2022-05-17 | 60.30 | $62.56 | 19903 |
| 2022-05-16 | 60.03 | $60.87 | 13800 |
| 2022-05-13 | 60.08 | $60.31 | 23538 |
| 2022-05-12 | 60.27 | $58.86 | 9500 |
| 2022-05-11 | 60.80 | $58.94 | 23328 |
| 2022-05-10 | 61.42 | $59.27 | 16000 |
| 2022-05-09 | 62.07 | $59.17 | 37932 |
| 2022-05-06 | 62.86 | $61.21 | 20017 |
| 2022-05-05 | 63.35 | $62.00 | 11700 |
| 2022-05-04 | 63.76 | $64.41 | 11400 |
| 2022-05-03 | 63.74 | $63.30 | 23900 |
| 2022-05-02 | 63.95 | $63.04 | 32811 |
| 2022-04-29 | 64.26 | $63.01 | 34900 |
| 2022-04-28 | 64.63 | $63.54 | 9423 |
| 2022-04-27 | 64.95 | $62.95 | 8111 |
| 2022-04-26 | 65.45 | $62.91 | 9504 |
| 2022-04-25 | 66.05 | $64.94 | 17100 |
| 2022-04-22 | 66.31 | $65.74 | 17839 |
| 2022-04-21 | 66.44 | $66.48 | 5300 |
| 2022-04-20 | 66.45 | $66.78 | 3700 |
| 2022-04-19 | 66.39 | $66.42 | 6400 |
| 2022-04-18 | 66.39 | $66.14 | 42403 |
| 2022-04-14 | 66.46 | $66.30 | 14034 |
| 2022-04-13 | 66.51 | $66.55 | 22100 |
| 2022-04-12 | 66.51 | $65.79 | 26500 |
| 2022-04-11 | 66.67 | $65.92 | 12915 |
| 2022-04-08 | 66.83 | $66.50 | 4026 |
| 2022-04-07 | 66.89 | $66.41 | 19300 |
| 2022-04-06 | 66.98 | $66.08 | 13200 |
| 2022-04-05 | 67.16 | $67.17 | 39300 |
| 2022-04-04 | 67.13 | $67.80 | 17529 |
| 2022-04-01 | 66.97 | $67.83 | 20600 |
| 2022-03-31 | 66.77 | $67.21 | 11812 |
| 2022-03-30 | 66.67 | $68.24 | 26000 |
| 2022-03-29 | 66.34 | $68.56 | 29900 |
| 2022-03-28 | 65.88 | $67.06 | 9600 |
| 2022-03-25 | 65.68 | $67.01 | 9000 |
| 2022-03-24 | 65.45 | $66.82 | 6106 |
| 2022-03-23 | 65.22 | $66.97 | 41948 |
| 2022-03-22 | 64.94 | $68.21 | 20734 |
| 2022-03-21 | 64.35 | $67.05 | 15400 |
| 2022-03-18 | 63.92 | $67.44 | 10700 |
| 2022-03-17 | 63.35 | $67.01 | 14700 |
| 2022-03-16 | 62.79 | $66.83 | 33421 |
| 2022-03-15 | 62.18 | $64.04 | 10808 |
| 2022-03-14 | 62.08 | $64.11 | 19215 |
| 2022-03-11 | 61.97 | $62.60 | 38019 |
| 2022-03-10 | 62.17 | $62.37 | 16642 |
| 2022-03-09 | 62.47 | $63.43 | 61443 |
| 2022-03-08 | 62.61 | $60.74 | 89200 |
| 2022-03-07 | 63.36 | $58.39 | 110107 |
| 2022-03-04 | 64.75 | $60.87 | 166700 |
| 2022-03-03 | 65.84 | $63.52 | 10808 |
| 2022-03-02 | 66.57 | $65.00 | 11900 |
| 2022-03-01 | 67.11 | $64.60 | 28900 |
| 2022-02-28 | 67.83 | $66.48 | 75700 |
| 2022-02-25 | 68.28 | $67.38 | 25600 |
| 2022-02-24 | 68.61 | $65.63 | 43600 |
| 2022-02-23 | 69.38 | $67.33 | 6400 |
| 2022-02-22 | 69.92 | $68.09 | 16329 |
| 2022-02-18 | 70.39 | $69.54 | 36600 |
| 2022-02-17 | 70.64 | $70.01 | 9922 |
| 2022-02-16 | 70.82 | $71.73 | 23000 |
| 2022-02-15 | 70.68 | $71.36 | 22800 |
| 2022-02-14 | 70.60 | $69.74 | 8519 |
| 2022-02-11 | 70.84 | $70.73 | 14900 |
| 2022-02-10 | 70.92 | $71.84 | 3800 |
| 2022-02-09 | 70.79 | $72.36 | 3049 |
| 2022-02-08 | 70.52 | $70.77 | 6116 |
| 2022-02-07 | 70.55 | $70.71 | 6508 |
| 2022-02-04 | 70.60 | $70.93 | 10000 |
| 2022-02-03 | 70.62 | $71.25 | 21400 |
| 2022-02-02 | 70.58 | $71.84 | 35300 |
| 2022-02-01 | 70.41 | $71.29 | 24700 |
| 2022-01-31 | 70.33 | $70.90 | 19531 |
| 2022-01-28 | 70.34 | $69.25 | 10902 |
| 2022-01-27 | 70.69 | $68.93 | 11700 |
| 2022-01-26 | 71.18 | $68.98 | 29200 |
| 2022-01-25 | 71.74 | $68.95 | 49800 |
| 2022-01-24 | 72.40 | $69.24 | 50130 |
| 2022-01-21 | 73.10 | $70.94 | 13104 |
| 2022-01-20 | 73.56 | $71.87 | 26500 |
| 2022-01-19 | 73.90 | $72.44 | 13400 |
| 2022-01-18 | 74.17 | $72.36 | 15400 |
| 2022-01-14 | 74.50 | $73.96 | 8948 |
| 2022-01-13 | 74.54 | $74.40 | 7531 |
| 2022-01-12 | 74.49 | $75.16 | 24116 |
| 2022-01-11 | 74.27 | $74.09 | 18707 |
| 2022-01-10 | 74.23 | $73.25 | 44000 |
| 2022-01-07 | 74.36 | $74.54 | 53200 |
| 2022-01-06 | 74.24 | $74.20 | 81316 |
| 2022-01-05 | 74.17 | $74.57 | 40815 |
| 2022-01-04 | 74.00 | $75.24 | 37600 |
| 2022-01-03 | 73.65 | $75.07 | 28300 |
| 2021-12-31 | 73.29 | $74.51 | 8629 |
| 2021-12-30 | 72.98 | $74.33 | 28900 |
| 2021-12-29 | 72.66 | $74.68 | 16422 |
| 2021-12-28 | 72.21 | $74.28 | 13637 |
| 2021-12-27 | 71.78 | $74.12 | 119512 |
| 2021-12-23 | 71.31 | $73.47 | 8519 |
| 2021-12-22 | 70.90 | $72.91 | 15544 |
| 2021-12-21 | 70.56 | $71.53 | 5800 |
| 2021-12-20 | 70.45 | $70.68 | 14900 |
| 2021-12-17 | 70.50 | $70.62 | 1930 |
| 2021-12-16 | 70.59 | $71.11 | 7500 |
| 2021-12-15 | 70.59 | $71.05 | 19400 |
| 2021-12-14 | 70.60 | $70.35 | 45631 |
| 2021-12-13 | 70.78 | $70.76 | 8134 |
| 2021-12-10 | 70.90 | $71.65 | 13217 |
| 2021-12-09 | 70.86 | $71.46 | 8700 |
| 2021-12-08 | 70.86 | $72.09 | 15900 |
| 2021-12-07 | 70.73 | $71.72 | 28901 |
| 2021-12-06 | 70.67 | $70.53 | 4800 |
| 2021-12-03 | 70.86 | $70.11 | 16810 |
| 2021-12-02 | 71.17 | $70.76 | 8818 |
| 2021-12-01 | 71.41 | $69.94 | 140525 |
| 2021-11-30 | 71.86 | $70.26 | 11548 |
| 2021-11-29 | 72.32 | $70.63 | 6112 |
| 2021-11-26 | 72.79 | $70.24 | 20023 |
| 2021-11-24 | 73.41 | $71.54 | 9200 |
| 2021-11-23 | 73.87 | $72.14 | 16010 |
| 2021-11-22 | 74.27 | $72.63 | 12613 |
| 2021-11-19 | 74.64 | $73.30 | 13800 |
| 2021-11-18 | 74.93 | $74.36 | 13604 |
| 2021-11-17 | 75.04 | $74.41 | 10345 |
| 2021-11-16 | 75.15 | $74.21 | 7841 |
| 2021-11-15 | 75.33 | $74.72 | 4108 |
| 2021-11-12 | 75.42 | $75.07 | 3400 |
| 2021-11-11 | 75.46 | $74.91 | 6000 |
| 2021-11-10 | 75.53 | $74.54 | 11000 |
| 2021-11-09 | 75.68 | $75.89 | 17529 |
| 2021-11-08 | 75.58 | $76.06 | 8800 |
| 2021-11-05 | 75.41 | $75.94 | 48800 |
| 2021-11-04 | 75.25 | $75.59 | 7032 |
| 2021-11-03 | 75.13 | $75.74 | 27737 |
| 2021-11-02 | 74.96 | $74.80 | 40500 |
| 2021-11-01 | 74.95 | $75.60 | 9304 |
| 2021-10-29 | 74.77 | $74.82 | 9833 |
| 2021-10-28 | 74.73 | $75.59 | 2500 |
| 2021-10-27 | 74.52 | $74.68 | 10400 |
| 2021-10-26 | 74.46 | $75.07 | 24908 |
| 2021-10-25 | 74.31 | $75.32 | 18800 |
| 2021-10-22 | 74.09 | $75.99 | 7944 |
| 2021-10-21 | 73.68 | $75.75 | 4424 |
| 2021-10-20 | 73.27 | $75.76 | 5100 |
| 2021-10-19 | 72.78 | $75.26 | 4900 |
| 2021-10-18 | 72.33 | $74.50 | 12400 |
| 2021-10-15 | 71.97 | $74.27 | 28326 |
| 2021-10-14 | 71.61 | $73.57 | 11430 |
| 2021-10-13 | 71.34 | $72.64 | 5819 |
| 2021-10-12 | 71.23 | $71.35 | 13600 |
| 2021-10-11 | 71.39 | $71.00 | 35922 |
| 2021-10-08 | 71.65 | $71.54 | 9802 |
| 2021-10-07 | 71.85 | $71.72 | 6300 |
| 2021-10-06 | 72.06 | $71.27 | 12827 |
| 2021-10-05 | 72.40 | $72.01 | 18632 |
| 2021-10-04 | 72.65 | $71.69 | 26211 |
| 2021-10-01 | 73.02 | $72.37 | 29100 |
| 2021-09-30 | 73.31 | $71.83 | 28003 |
| 2021-09-29 | 73.76 | $71.46 | 27900 |
| 2021-09-28 | 74.38 | $72.02 | 59600 |
| 2021-09-27 | 74.98 | $74.17 | 20608 |
| 2021-09-24 | 75.23 | $74.57 | 39100 |
| 2021-09-23 | 75.43 | $75.75 | 23302 |
| 2021-09-22 | 75.43 | $74.44 | 9638 |
| 2021-09-21 | 75.70 | $73.83 | 8100 |
| 2021-09-20 | 76.14 | $73.27 | 28700 |
| 2021-09-17 | 76.78 | $75.26 | 12800 |
| 2021-09-16 | 77.10 | $75.96 | 13300 |
| 2021-09-15 | 77.33 | $75.90 | 57700 |
| 2021-09-14 | 77.60 | $76.11 | 43921 |
| 2021-09-13 | 77.87 | $76.90 | 7622 |
| 2021-09-10 | 78.01 | $76.97 | 6000 |
| 2021-09-09 | 78.16 | $77.36 | 3100 |
| 2021-09-08 | 78.25 | $77.22 | 6400 |
| 2021-09-07 | 78.37 | $78.38 | 13709 |
| 2021-09-03 | 78.27 | $79.07 | 3900 |
| 2021-09-02 | 77.99 | $79.11 | 4045 |
| 2021-09-01 | 77.66 | $78.69 | 4926 |
| 2021-08-31 | 77.37 | $78.27 | 12900 |
| 2021-08-30 | 77.10 | $77.97 | 7600 |
| 2021-08-27 | 76.86 | $77.54 | 4904 |
| 2021-08-26 | 76.67 | $76.63 | 24000 |
| 2021-08-25 | 76.63 | $76.93 | 13717 |
| 2021-08-24 | 76.52 | $76.56 | 61400 |
| 2021-08-23 | 76.48 | $76.61 | 4700 |
| 2021-08-20 | 76.41 | $75.73 | 3600 |
| 2021-08-19 | 76.51 | $75.41 | 6500 |
| 2021-08-18 | 76.70 | $76.27 | 4200 |
| 2021-08-17 | 76.73 | $75.96 | 7200 |
| 2021-08-16 | 76.83 | $76.70 | 2300 |
| 2021-08-13 | 76.78 | $77.07 | 8116 |
| 2021-08-12 | 76.65 | $76.87 | 3700 |
| 2021-08-11 | 76.53 | $76.88 | 6735 |
| 2021-08-10 | 76.39 | $76.61 | 5527 |
| 2021-08-09 | 76.28 | $76.19 | 8940 |
| 2021-08-06 | 76.23 | $76.21 | 9200 |
| 2021-08-05 | 76.18 | $77.04 | 3305 |
| 2021-08-04 | 75.93 | $76.66 | 1531 |
| 2021-08-03 | 75.73 | $77.04 | 23900 |
| 2021-08-02 | 75.41 | $76.47 | 10632 |
| 2021-07-30 | 75.15 | $76.39 | 17900 |
| 2021-07-29 | 74.87 | $76.66 | 15500 |
| 2021-07-28 | 74.49 | $76.09 | 5100 |
| 2021-07-27 | 74.17 | $75.66 | 18637 |
| 2021-07-26 | 73.89 | $75.82 | 26600 |
| 2021-07-23 | 73.53 | $74.75 | 4246 |
| 2021-07-22 | 73.34 | $74.43 | 4433 |
| 2021-07-21 | 73.20 | $73.92 | 6200 |
| 2021-07-20 | 73.15 | $72.23 | 5104 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
73.51
2026-07-17
Close Price
$74.19
Vol: 4200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.63
Average
63.32
Maximum
78.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 73.51 | $74.19 | 4200 |
| 2026-07-16 | 73.30 | $74.27 | 6600 |
| 2026-07-15 | 73.02 | $74.23 | 1844 |
| 2026-07-14 | 72.69 | $73.38 | 7348 |
| 2026-07-13 | 72.58 | $73.08 | 4400 |
| 2026-07-10 | 72.54 | $73.43 | 10000 |
| 2026-07-09 | 72.40 | $73.32 | 7911 |
| 2026-07-08 | 72.27 | $72.78 | 36644 |
| 2026-07-07 | 72.30 | $73.42 | 2900 |
| 2026-07-06 | 72.15 | $73.94 | 8500 |
| 2026-07-02 | 71.82 | $73.27 | 2100 |
| 2026-07-01 | 71.66 | $71.97 | 2300 |
| 2026-06-30 | 71.89 | $71.97 | 5300 |
| 2026-06-29 | 72.19 | $71.90 | 15700 |
| 2026-06-26 | 72.61 | $71.19 | 21519 |
| 2026-06-25 | 73.36 | $71.96 | 38707 |
| 2026-06-24 | 74.04 | $73.14 | 1619 |
| 2026-06-23 | 74.52 | $73.48 | 1209 |
| 2026-06-22 | 75.00 | $74.45 | 1800 |
| 2026-06-18 | 75.29 | $74.63 | 1700 |
| 2026-06-17 | 75.59 | $74.95 | 3600 |
| 2026-06-16 | 75.86 | $76.20 | 2900 |
| 2026-06-15 | 75.80 | $76.51 | 6400 |
| 2026-06-12 | 75.62 | $76.68 | 5100 |
| 2026-06-11 | 75.36 | $76.69 | 5710 |
| 2026-06-10 | 75.04 | $74.50 | 1200 |
| 2026-06-09 | 75.35 | $74.84 | 1649 |
| 2026-06-08 | 75.63 | $74.79 | 927 |
| 2026-06-05 | 75.99 | $74.67 | 3545 |
| 2026-06-04 | 76.46 | $76.24 | 3605 |
| 2026-06-03 | 76.55 | $75.53 | 6630 |
| 2026-06-02 | 76.87 | $76.35 | 12929 |
| 2026-06-01 | 77.00 | $76.62 | 3900 |
| 2026-05-29 | 77.07 | $77.26 | 7000 |
| 2026-05-28 | 76.95 | $77.03 | 3500 |
| 2026-05-27 | 76.87 | $77.10 | 2700 |
| 2026-05-26 | 76.74 | $77.37 | 6300 |
| 2026-05-22 | 76.50 | $76.33 | 4800 |
| 2026-05-21 | 76.52 | $77.02 | 3100 |
| 2026-05-20 | 76.33 | $76.67 | 10350 |
| 2026-05-19 | 76.20 | $75.20 | 4039 |
| 2026-05-18 | 76.50 | $75.99 | 5540 |
| 2026-05-15 | 76.62 | $75.34 | 2300 |
| 2026-05-14 | 76.96 | $76.53 | 4800 |
| 2026-05-13 | 76.99 | $76.68 | 1602 |
| 2026-05-12 | 76.96 | $76.37 | 4045 |
| 2026-05-11 | 77.02 | $77.12 | 3222 |
| 2026-05-08 | 76.85 | $77.50 | 26900 |
| 2026-05-07 | 76.50 | $76.39 | 3609 |
| 2026-05-06 | 76.42 | $77.37 | 13400 |
| 2026-05-05 | 76.00 | $75.98 | 11507 |
| 2026-05-04 | 75.92 | $74.69 | 5400 |
| 2026-05-01 | 76.23 | $75.88 | 2800 |
| 2026-04-30 | 76.21 | $75.91 | 3400 |
| 2026-04-29 | 76.17 | $74.23 | 2800 |
| 2026-04-28 | 76.64 | $75.13 | 4620 |
| 2026-04-27 | 76.92 | $75.47 | 5400 |
| 2026-04-24 | 77.13 | $75.76 | 6700 |
| 2026-04-23 | 77.27 | $75.59 | 15900 |
| 2026-04-22 | 77.47 | $76.51 | 4600 |
| 2026-04-21 | 77.41 | $76.17 | 8805 |
| 2026-04-20 | 77.40 | $77.31 | 3203 |
| 2026-04-17 | 77.02 | $77.55 | 2500 |
| 2026-04-16 | 76.44 | $76.66 | 8227 |
| 2026-04-15 | 76.00 | $76.70 | 2200 |
| 2026-04-14 | 75.42 | $76.95 | 1000 |
| 2026-04-13 | 74.62 | $76.44 | 4941 |
| 2026-04-10 | 73.79 | $75.65 | 3934 |
| 2026-04-09 | 73.03 | $75.31 | 18417 |
| 2026-04-08 | 72.20 | $75.17 | 14500 |
| 2026-04-07 | 71.24 | $72.86 | 2919 |
| 2026-04-06 | 70.80 | $72.83 | 5600 |
| 2026-04-02 | 70.29 | $72.19 | 5002 |
| 2026-04-01 | 69.89 | $72.53 | 2300 |
| 2026-03-31 | 69.32 | $71.73 | 4930 |
| 2026-03-30 | 68.90 | $69.34 | 6025 |
| 2026-03-27 | 69.17 | $69.06 | 7511 |
| 2026-03-26 | 69.62 | $70.05 | 5802 |
| 2026-03-25 | 69.89 | $71.06 | 5200 |
| 2026-03-24 | 69.92 | $70.26 | 7222 |
| 2026-03-23 | 70.24 | $70.47 | 5100 |
| 2026-03-20 | 70.59 | $69.56 | 14414 |
| 2026-03-19 | 71.34 | $71.64 | 6800 |
| 2026-03-18 | 71.62 | $71.46 | 5100 |
| 2026-03-17 | 72.04 | $72.50 | 2206 |
| 2026-03-16 | 72.24 | $72.00 | 2600 |
| 2026-03-13 | 72.67 | $71.02 | 3700 |
| 2026-03-12 | 73.52 | $72.72 | 10604 |
| 2026-03-11 | 74.04 | $73.71 | 4800 |
| 2026-03-10 | 74.36 | $73.66 | 19421 |
| 2026-03-09 | 74.79 | $73.64 | 26648 |
| 2026-03-06 | 75.32 | $74.13 | 3000 |
| 2026-03-05 | 75.81 | $74.12 | 13300 |
| 2026-03-04 | 76.42 | $75.32 | 4182 |
| 2026-03-03 | 76.78 | $74.21 | 32549 |
| 2026-03-02 | 77.56 | $76.42 | 7100 |
| 2026-02-27 | 77.81 | $77.68 | 10407 |
| 2026-02-26 | 77.69 | $77.99 | 4400 |
| 2026-02-25 | 77.43 | $77.83 | 2334 |
| 2026-02-24 | 77.15 | $77.22 | 9600 |
| 2026-02-23 | 77.00 | $76.76 | 8500 |
| 2026-02-20 | 76.94 | $77.31 | 8200 |
| 2026-02-19 | 76.68 | $76.55 | 2526 |
| 2026-02-18 | 76.59 | $76.49 | 11300 |
| 2026-02-17 | 76.49 | $76.38 | 6601 |
| 2026-02-13 | 76.38 | $76.19 | 3031 |
| 2026-02-12 | 76.31 | $75.65 | 13300 |
| 2026-02-11 | 76.37 | $76.34 | 3903 |
| 2026-02-10 | 76.21 | $76.63 | 4100 |
| 2026-02-09 | 75.91 | $76.54 | 5500 |
| 2026-02-06 | 75.55 | $75.34 | 20300 |
| 2026-02-05 | 75.49 | $74.08 | 3500 |
| 2026-02-04 | 75.80 | $75.15 | 9824 |
| 2026-02-03 | 75.82 | $75.27 | 6300 |
| 2026-02-02 | 75.79 | $75.16 | 1400 |
| 2026-01-30 | 75.78 | $74.76 | 4800 |
| 2026-01-29 | 75.86 | $76.27 | 6700 |
| 2026-01-28 | 75.47 | $76.01 | 7000 |
| 2026-01-27 | 75.05 | $76.24 | 18800 |
| 2026-01-26 | 74.45 | $75.15 | 13914 |
| 2026-01-23 | 74.04 | $74.95 | 4500 |
| 2026-01-22 | 73.61 | $74.25 | 6071 |
| 2026-01-21 | 73.28 | $73.09 | 9129 |
| 2026-01-20 | 73.24 | $72.09 | 9200 |
| 2026-01-16 | 73.50 | $73.51 | 15200 |
| 2026-01-15 | 73.35 | $73.12 | 11100 |
| 2026-01-14 | 73.28 | $73.04 | 7400 |
| 2026-01-13 | 73.21 | $72.71 | 4600 |
| 2026-01-12 | 73.22 | $73.04 | 2107 |
| 2026-01-09 | 73.11 | $73.09 | 4000 |
| 2026-01-08 | 72.95 | $72.80 | 4342 |
| 2026-01-07 | 72.82 | $72.83 | 6600 |
| 2026-01-06 | 72.65 | $72.55 | 3100 |
| 2026-01-05 | 72.52 | $72.45 | 17433 |
| 2026-01-02 | 72.37 | $72.03 | 51932 |
| 2025-12-31 | 72.31 | $71.84 | 600 |
| 2025-12-30 | 72.29 | $72.06 | 8833 |
| 2025-12-29 | 72.18 | $71.85 | 4004 |
| 2025-12-26 | 72.10 | $71.52 | 55000 |
| 2025-12-24 | 72.08 | $72.26 | 1142 |
| 2025-12-23 | 71.82 | $72.01 | 2424 |
| 2025-12-22 | 71.56 | $71.70 | 2200 |
| 2025-12-19 | 71.34 | $71.00 | 14900 |
| 2025-12-18 | 71.27 | $71.17 | 30600 |
| 2025-12-17 | 71.12 | $70.44 | 1420 |
| 2025-12-16 | 71.15 | $70.96 | 4033 |
| 2025-12-15 | 71.02 | $70.79 | 2900 |
| 2025-12-12 | 70.89 | $70.59 | 6605 |
| 2025-12-11 | 70.79 | $70.89 | 10900 |
| 2025-12-10 | 70.56 | $70.47 | 2535 |
| 2025-12-09 | 70.40 | $70.10 | 4200 |
| 2025-12-08 | 70.31 | $70.35 | 3144 |
| 2025-12-05 | 70.12 | $70.61 | 700 |
| 2025-12-04 | 69.78 | $70.49 | 14400 |
| 2025-12-03 | 69.40 | $70.45 | 3534 |
| 2025-12-02 | 68.95 | $69.86 | 6032 |
| 2025-12-01 | 68.58 | $69.82 | 17205 |
| 2025-11-28 | 68.14 | $70.13 | 1416 |
| 2025-11-26 | 67.51 | $69.19 | 5500 |
| 2025-11-25 | 67.05 | $68.42 | 15047 |
| 2025-11-24 | 66.73 | $67.37 | 5100 |
| 2025-11-21 | 66.70 | $67.08 | 4741 |
| 2025-11-20 | 66.76 | $66.05 | 3116 |
| 2025-11-19 | 67.18 | $66.86 | 6316 |
| 2025-11-18 | 67.45 | $67.06 | 11800 |
| 2025-11-17 | 67.72 | $67.38 | 6943 |
| 2025-11-14 | 67.96 | $68.01 | 8000 |
| 2025-11-13 | 68.07 | $68.33 | 3033 |
| 2025-11-12 | 68.10 | $68.66 | 1500 |
| 2025-11-11 | 68.05 | $68.63 | 4230 |
| 2025-11-10 | 68.01 | $68.41 | 22800 |
| 2025-11-07 | 68.04 | $67.99 | 5147 |
| 2025-11-06 | 68.22 | $67.52 | 8945 |
| 2025-11-05 | 68.60 | $67.82 | 2300 |
| 2025-11-04 | 68.97 | $67.46 | 3342 |
| 2025-11-03 | 69.55 | $68.86 | 7410 |
| 2025-10-31 | 69.82 | $69.07 | 21100 |
| 2025-10-30 | 70.08 | $69.51 | 17200 |
| 2025-10-29 | 70.26 | $70.08 | 7500 |
| 2025-10-28 | 70.30 | $70.71 | 1733 |
| 2025-10-27 | 70.15 | $70.96 | 54327 |
| 2025-10-24 | 69.88 | $70.75 | 6026 |
| 2025-10-23 | 69.62 | $70.39 | 23900 |
| 2025-10-22 | 69.43 | $69.92 | 9741 |
| 2025-10-21 | 69.35 | $69.33 | 244447 |
| 2025-10-20 | 69.44 | $69.74 | 2823 |
| 2025-10-17 | 69.43 | $69.62 | 7920 |
| 2025-10-16 | 69.46 | $69.67 | 7600 |
| 2025-10-15 | 69.48 | $69.32 | 3543 |
| 2025-10-14 | 69.64 | $69.42 | 4506 |
| 2025-10-13 | 69.79 | $69.73 | 4000 |
| 2025-10-10 | 69.89 | $69.15 | 31513 |
| 2025-10-09 | 70.20 | $69.91 | 8600 |
| 2025-10-08 | 70.34 | $70.32 | 1900 |
| 2025-10-07 | 70.38 | $70.17 | 2000 |
| 2025-10-06 | 70.48 | $70.81 | 2400 |
| 2025-10-03 | 70.40 | $70.85 | 3300 |
| 2025-10-02 | 70.30 | $70.39 | 5230 |
| 2025-10-01 | 70.32 | $70.63 | 3100 |
| 2025-09-30 | 70.27 | $70.42 | 1500 |
| 2025-09-29 | 70.27 | $69.91 | 7100 |
| 2025-09-26 | 70.45 | $69.75 | 18800 |
| 2025-09-25 | 70.71 | $69.21 | 36920 |
| 2025-09-24 | 71.20 | $70.57 | 5244 |
| 2025-09-23 | 71.37 | $71.08 | 3741 |
| 2025-09-22 | 71.41 | $71.10 | 4512 |
| 2025-09-19 | 71.45 | $70.88 | 4100 |
| 2025-09-18 | 71.56 | $71.55 | 1000 |
| 2025-09-17 | 71.47 | $71.68 | 1900 |
| 2025-09-16 | 71.32 | $71.83 | 11500 |
| 2025-09-15 | 71.08 | $71.83 | 2300 |
| 2025-09-12 | 70.78 | $71.40 | 2800 |
| 2025-09-11 | 70.55 | $71.52 | 8600 |
| 2025-09-10 | 70.24 | $70.59 | 700 |
| 2025-09-09 | 70.15 | $70.70 | 2500 |
| 2025-09-08 | 70.00 | $70.57 | 7908 |
| 2025-09-05 | 69.87 | $70.03 | 1722 |
| 2025-09-04 | 69.89 | $69.58 | 3500 |
| 2025-09-03 | 70.05 | $69.21 | 72900 |
| 2025-09-02 | 70.37 | $68.94 | 14641 |
| 2025-08-29 | 70.85 | $70.46 | 5300 |
| 2025-08-28 | 70.95 | $70.74 | 12404 |
| 2025-08-27 | 70.97 | $70.54 | 400 |
| 2025-08-26 | 71.06 | $70.90 | 800 |
| 2025-08-25 | 71.05 | $71.25 | 10044 |
| 2025-08-22 | 70.92 | $72.06 | 3633 |
| 2025-08-21 | 70.51 | $70.60 | 9315 |
| 2025-08-20 | 70.46 | $70.70 | 2001 |
| 2025-08-19 | 70.37 | $70.42 | 4528 |
| 2025-08-18 | 70.35 | $70.31 | 1631 |
| 2025-08-15 | 70.36 | $70.44 | 3520 |
| 2025-08-14 | 70.32 | $70.63 | 1139 |
| 2025-08-13 | 70.22 | $70.75 | 5624 |
| 2025-08-12 | 70.05 | $70.68 | 1400 |
| 2025-08-11 | 69.88 | $69.97 | 3600 |
| 2025-08-08 | 69.88 | $70.58 | 1235 |
| 2025-08-07 | 69.70 | $70.49 | 3400 |
| 2025-08-06 | 69.51 | $70.05 | 2300 |
| 2025-08-05 | 69.42 | $69.72 | 400 |
| 2025-08-04 | 69.43 | $69.52 | 3000 |
| 2025-08-01 | 69.50 | $68.92 | 4424 |
| 2025-07-31 | 69.78 | $69.12 | 13400 |
| 2025-07-30 | 70.06 | $69.26 | 20807 |
| 2025-07-29 | 70.36 | $69.87 | 7446 |
| 2025-07-28 | 70.53 | $70.02 | 90240 |
| 2025-07-25 | 70.68 | $70.86 | 9911 |
| 2025-07-24 | 70.60 | $70.88 | 4800 |
| 2025-07-23 | 70.50 | $71.67 | 30539 |
| 2025-07-22 | 70.11 | $70.50 | 4000 |
| 2025-07-21 | 70.02 | $70.13 | 4728 |
| 2025-07-18 | 70.02 | $69.80 | 3100 |
| 2025-07-17 | 70.12 | $69.83 | 11000 |
| 2025-07-16 | 70.23 | $69.93 | 15146 |
| 2025-07-15 | 70.33 | $69.68 | 6100 |
| 2025-07-14 | 70.53 | $70.35 | 6700 |
| 2025-07-11 | 70.56 | $70.52 | 7306 |
| 2025-07-10 | 70.53 | $71.19 | 8200 |
| 2025-07-09 | 70.28 | $71.04 | 7607 |
| 2025-07-08 | 70.01 | $70.63 | 4720 |
| 2025-07-07 | 69.82 | $69.93 | 9100 |
| 2025-07-03 | 69.80 | $70.27 | 2600 |
| 2025-07-02 | 69.66 | $69.90 | 5500 |
| 2025-07-01 | 69.61 | $70.03 | 10800 |
| 2025-06-30 | 69.50 | $70.12 | 48100 |
| 2025-06-27 | 69.34 | $69.89 | 18300 |
| 2025-06-26 | 69.22 | $69.11 | 31200 |
| 2025-06-25 | 69.32 | $68.12 | 41419 |
| 2025-06-24 | 69.74 | $69.90 | 6500 |
| 2025-06-23 | 69.70 | $69.26 | 5700 |
| 2025-06-20 | 69.83 | $68.50 | 4000 |
| 2025-06-18 | 70.23 | $69.23 | 33316 |
| 2025-06-17 | 70.48 | $69.56 | 8200 |
| 2025-06-16 | 70.66 | $70.22 | 8700 |
| 2025-06-13 | 70.66 | $70.05 | 9200 |
| 2025-06-12 | 70.70 | $70.85 | 3133 |
| 2025-06-11 | 70.47 | $70.27 | 3840 |
| 2025-06-10 | 70.35 | $70.07 | 5600 |
| 2025-06-09 | 70.26 | $69.89 | 6341 |
| 2025-06-06 | 70.18 | $69.85 | 12017 |
| 2025-06-05 | 70.08 | $69.61 | 6540 |
| 2025-06-04 | 70.01 | $69.64 | 7500 |
| 2025-06-03 | 69.90 | $69.08 | 1500 |
| 2025-06-02 | 69.91 | $69.95 | 5215 |
| 2025-05-30 | 69.63 | $68.99 | 24543 |
| 2025-05-29 | 69.56 | $69.09 | 5530 |
| 2025-05-28 | 69.43 | $68.75 | 1613 |
| 2025-05-27 | 69.35 | $69.07 | 24900 |
| 2025-05-23 | 69.12 | $68.53 | 13400 |
| 2025-05-22 | 68.98 | $68.26 | 13800 |
| 2025-05-21 | 68.88 | $68.29 | 13000 |
| 2025-05-20 | 68.71 | $68.72 | 2138 |
| 2025-05-19 | 68.34 | $68.24 | 4948 |
| 2025-05-16 | 68.01 | $67.67 | 13200 |
| 2025-05-15 | 67.76 | $67.36 | 2100 |
| 2025-05-14 | 67.52 | $67.10 | 6400 |
| 2025-05-13 | 67.29 | $67.07 | 8217 |
| 2025-05-12 | 66.99 | $66.26 | 14021 |
| 2025-05-09 | 66.84 | $66.25 | 6800 |
| 2025-05-08 | 66.64 | $65.73 | 14900 |
| 2025-05-07 | 66.54 | $66.15 | 14000 |
| 2025-05-06 | 66.24 | $66.36 | 15700 |
| 2025-05-05 | 65.78 | $65.86 | 17500 |
| 2025-05-02 | 65.35 | $66.05 | 12100 |
| 2025-05-01 | 64.75 | $65.06 | 8700 |
| 2025-04-30 | 64.29 | $64.99 | 8500 |
| 2025-04-29 | 63.74 | $64.68 | 9200 |
| 2025-04-28 | 63.14 | $64.59 | 17000 |
| 2025-04-25 | 62.42 | $63.92 | 6500 |
| 2025-04-24 | 61.74 | $63.46 | 12100 |
| 2025-04-23 | 61.06 | $62.31 | 3637 |
| 2025-04-22 | 60.58 | $62.24 | 9135 |
| 2025-04-21 | 60.01 | $61.39 | 11100 |
| 2025-04-17 | 59.59 | $61.57 | 9041 |
| 2025-04-16 | 59.03 | $60.86 | 15732 |
| 2025-04-15 | 58.58 | $60.80 | 15345 |
| 2025-04-14 | 58.06 | $60.20 | 4800 |
| 2025-04-11 | 57.63 | $59.60 | 6100 |
| 2025-04-10 | 57.32 | $58.09 | 6300 |
| 2025-04-09 | 57.45 | $58.70 | 13510 |
| 2025-04-08 | 57.43 | $54.99 | 9200 |
| 2025-04-07 | 58.60 | $55.05 | 6535 |
| 2025-04-04 | 60.03 | $56.30 | 52200 |
| 2025-04-03 | 61.39 | $60.42 | 6805 |
| 2025-04-02 | 61.73 | $61.18 | 12400 |
| 2025-04-01 | 61.92 | $60.90 | 6336 |
| 2025-03-31 | 62.22 | $60.96 | 9918 |
| 2025-03-28 | 62.56 | $61.78 | 5400 |
| 2025-03-27 | 62.71 | $61.94 | 20800 |
| 2025-03-26 | 62.83 | $61.98 | 3200 |
| 2025-03-25 | 62.95 | $62.66 | 14400 |
| 2025-03-24 | 62.87 | $62.37 | 12900 |
| 2025-03-21 | 62.84 | $62.16 | 14600 |
| 2025-03-20 | 62.86 | $62.72 | 25006 |
| 2025-03-19 | 62.69 | $63.21 | 9000 |
| 2025-03-18 | 62.30 | $63.00 | 14500 |
| 2025-03-17 | 61.89 | $62.70 | 3947 |
| 2025-03-14 | 61.46 | $62.02 | 16600 |
| 2025-03-13 | 61.15 | $60.61 | 4900 |
| 2025-03-12 | 61.20 | $61.01 | 3700 |
| 2025-03-11 | 61.12 | $60.91 | 10804 |
| 2025-03-10 | 61.05 | $60.68 | 4747 |
| 2025-03-07 | 61.02 | $62.02 | 6922 |
| 2025-03-06 | 60.54 | $60.62 | 15400 |
| 2025-03-05 | 60.40 | $61.15 | 28400 |
| 2025-03-04 | 60.05 | $59.52 | 11702 |
| 2025-03-03 | 60.13 | $59.56 | 4149 |
| 2025-02-28 | 60.20 | $58.99 | 2520 |
| 2025-02-27 | 60.46 | $59.27 | 1439 |
| 2025-02-26 | 60.68 | $60.26 | 700 |
| 2025-02-25 | 60.61 | $60.46 | 1100 |
| 2025-02-24 | 60.45 | $59.92 | 11507 |
| 2025-02-21 | 60.41 | $59.91 | 20800 |
| 2025-02-20 | 60.35 | $60.09 | 6500 |
| 2025-02-19 | 60.21 | $59.83 | 8337 |
| 2025-02-18 | 60.09 | $60.28 | 1200 |
| 2025-02-14 | 59.80 | $60.23 | 4900 |
| 2025-02-13 | 59.43 | $59.82 | 7528 |
| 2025-02-12 | 59.11 | $59.22 | 6631 |
| 2025-02-11 | 58.89 | $58.97 | 6316 |
| 2025-02-10 | 58.69 | $58.56 | 5700 |
| 2025-02-07 | 58.57 | $58.14 | 4500 |
| 2025-02-06 | 58.54 | $58.68 | 20728 |
| 2025-02-05 | 58.32 | $58.59 | 8944 |
| 2025-02-04 | 58.07 | $58.10 | 3917 |
| 2025-02-03 | 57.92 | $57.39 | 4502 |
| 2025-01-31 | 57.94 | $58.12 | 5615 |
| 2025-01-30 | 57.74 | $58.34 | 12007 |
| 2025-01-29 | 57.41 | $57.81 | 3800 |
| 2025-01-28 | 57.17 | $57.70 | 12100 |
| 2025-01-27 | 56.91 | $57.53 | 9148 |
| 2025-01-24 | 56.65 | $57.44 | 15645 |
| 2025-01-23 | 56.36 | $57.18 | 25624 |
| 2025-01-22 | 56.08 | $56.91 | 2700 |
| 2025-01-21 | 55.84 | $57.28 | 5800 |
| 2025-01-17 | 55.43 | $56.05 | 10712 |
| 2025-01-16 | 55.33 | $56.12 | 58300 |
| 2025-01-15 | 55.19 | $55.85 | 2500 |
| 2025-01-14 | 55.13 | $54.97 | 8600 |
| 2025-01-13 | 55.33 | $54.53 | 8200 |
| 2025-01-10 | 55.74 | $54.84 | 8411 |
| 2025-01-08 | 56.15 | $55.58 | 13806 |
| 2025-01-07 | 56.41 | $56.25 | 3600 |
| 2025-01-06 | 56.54 | $57.05 | 22800 |
| 2025-01-03 | 56.44 | $56.60 | 4731 |
| 2025-01-02 | 56.47 | $56.27 | 4700 |
| 2024-12-31 | 56.62 | $56.58 | 38600 |
| 2024-12-30 | 56.71 | $56.53 | 24714 |
| 2024-12-27 | 56.85 | $56.68 | 8337 |
| 2024-12-26 | 56.97 | $56.93 | 54411 |
| 2024-12-24 | 57.05 | $57.30 | 5840 |
| 2024-12-23 | 57.04 | $56.87 | 3625 |
| 2024-12-20 | 57.16 | $56.59 | 6843 |
| 2024-12-19 | 57.40 | $56.18 | 14718 |
| 2024-12-18 | 57.84 | $56.25 | 7712 |
| 2024-12-17 | 58.35 | $57.42 | 7914 |
| 2024-12-16 | 58.59 | $58.14 | 11538 |
| 2024-12-13 | 58.67 | $58.42 | 15300 |
| 2024-12-12 | 58.66 | $58.51 | 8700 |
| 2024-12-11 | 58.63 | $59.13 | 7937 |
| 2024-12-10 | 58.38 | $58.82 | 9600 |
| 2024-12-09 | 58.18 | $58.69 | 8145 |
| 2024-12-06 | 57.98 | $58.67 | 4516 |
| 2024-12-05 | 57.75 | $58.73 | 5100 |
| 2024-12-04 | 57.44 | $58.34 | 17820 |
| 2024-12-03 | 57.20 | $57.67 | 6115 |
| 2024-12-02 | 57.13 | $57.56 | 9400 |
| 2024-11-29 | 57.09 | $58.00 | 6400 |
| 2024-11-27 | 56.91 | $57.64 | 15600 |
| 2024-11-26 | 56.82 | $56.90 | 10329 |
| 2024-11-25 | 56.95 | $57.61 | 12600 |
| 2024-11-22 | 56.91 | $57.18 | 5300 |
| 2024-11-21 | 57.00 | $57.04 | 28000 |
| 2024-11-20 | 57.18 | $57.30 | 22900 |
| 2024-11-19 | 57.33 | $57.73 | 11743 |
| 2024-11-18 | 57.39 | $57.81 | 19917 |
| 2024-11-15 | 57.45 | $57.67 | 4800 |
| 2024-11-14 | 57.59 | $57.46 | 16800 |
| 2024-11-13 | 57.85 | $57.30 | 3900 |
| 2024-11-12 | 58.22 | $57.67 | 17444 |
| 2024-11-11 | 58.58 | $58.94 | 8116 |
| 2024-11-08 | 58.62 | $58.88 | 4100 |
| 2024-11-07 | 58.71 | $59.66 | 5724 |
| 2024-11-06 | 58.58 | $58.34 | 9600 |
| 2024-11-05 | 58.86 | $59.35 | 2200 |
| 2024-11-04 | 58.89 | $58.86 | 4700 |
| 2024-11-01 | 59.09 | $58.92 | 2527 |
| 2024-10-31 | 59.34 | $59.12 | 39900 |
| 2024-10-30 | 59.60 | $59.60 | 3640 |
| 2024-10-29 | 59.77 | $59.64 | 5624 |
| 2024-10-28 | 59.97 | $60.21 | 7131 |
| 2024-10-25 | 60.06 | $59.78 | 2900 |
| 2024-10-24 | 60.31 | $60.09 | 9840 |
| 2024-10-23 | 60.52 | $59.95 | 2227 |
| 2024-10-22 | 60.84 | $60.89 | 2100 |
| 2024-10-21 | 60.93 | $60.69 | 4333 |
| 2024-10-18 | 61.12 | $61.68 | 6605 |
| 2024-10-17 | 61.04 | $61.24 | 300 |
| 2024-10-16 | 61.09 | $61.30 | 6400 |
| 2024-10-15 | 61.15 | $60.96 | 17700 |
| 2024-10-14 | 61.32 | $61.26 | 12248 |
| 2024-10-11 | 61.46 | $61.42 | 7248 |
| 2024-10-10 | 61.57 | $61.11 | 1732 |
| 2024-10-09 | 61.81 | $61.43 | 3600 |
| 2024-10-08 | 62.01 | $61.38 | 9419 |
| 2024-10-07 | 62.28 | $61.54 | 6821 |
| 2024-10-04 | 62.55 | $62.18 | 6208 |
| 2024-10-03 | 62.68 | $61.43 | 6120 |
| 2024-10-02 | 63.07 | $62.25 | 7725 |
| 2024-10-01 | 63.29 | $62.70 | 6415 |
| 2024-09-30 | 63.40 | $63.50 | 5720 |
| 2024-09-27 | 63.28 | $63.74 | 8247 |
| 2024-09-26 | 63.06 | $63.74 | 58633 |
| 2024-09-25 | 62.77 | $62.14 | 6000 |
| 2024-09-24 | 62.93 | $63.16 | 4100 |
| 2024-09-23 | 62.80 | $62.95 | 4543 |
| 2024-09-20 | 62.70 | $62.73 | 11926 |
| 2024-09-19 | 62.64 | $63.77 | 10118 |
| 2024-09-18 | 62.24 | $62.55 | 7300 |
| 2024-09-17 | 62.13 | $62.48 | 16034 |
| 2024-09-16 | 62.02 | $62.80 | 6501 |
| 2024-09-13 | 61.79 | $62.29 | 30000 |
| 2024-09-12 | 61.67 | $61.68 | 30231 |
| 2024-09-11 | 61.73 | $61.30 | 11000 |
| 2024-09-10 | 61.91 | $61.15 | 2900 |
| 2024-09-09 | 62.19 | $61.28 | 5016 |
| 2024-09-06 | 62.48 | $60.93 | 32310 |
| 2024-09-05 | 62.94 | $61.96 | 7800 |
| 2024-09-04 | 63.18 | $62.03 | 3043 |
| 2024-09-03 | 63.43 | $61.65 | 1400 |
| 2024-08-30 | 63.85 | $63.65 | 14800 |
| 2024-08-29 | 63.72 | $63.54 | 23400 |
| 2024-08-28 | 63.57 | $63.19 | 22700 |
| 2024-08-27 | 63.50 | $64.00 | 2200 |
| 2024-08-26 | 63.13 | $63.72 | 10014 |
| 2024-08-23 | 62.77 | $63.92 | 4500 |
| 2024-08-22 | 62.25 | $62.62 | 8900 |
| 2024-08-21 | 62.02 | $63.17 | 11300 |
| 2024-08-20 | 61.57 | $62.42 | 12320 |
| 2024-08-19 | 61.25 | $62.74 | 2543 |
| 2024-08-16 | 60.76 | $61.82 | 6400 |
| 2024-08-15 | 60.45 | $61.67 | 17300 |
| 2024-08-14 | 60.14 | $61.16 | 4613 |
| 2024-08-13 | 59.92 | $60.91 | 7100 |
| 2024-08-12 | 59.74 | $60.20 | 7248 |
| 2024-08-09 | 59.76 | $60.21 | 5800 |
| 2024-08-08 | 59.80 | $59.83 | 5313 |
| 2024-08-07 | 59.97 | $59.29 | 9209 |
| 2024-08-06 | 60.37 | $59.17 | 15600 |
| 2024-08-05 | 60.90 | $58.97 | 12400 |
| 2024-08-02 | 61.62 | $60.72 | 8610 |
| 2024-08-01 | 61.94 | $61.02 | 21625 |
| 2024-07-31 | 62.23 | $62.53 | 7844 |
| 2024-07-30 | 62.11 | $62.10 | 1822 |
| 2024-07-29 | 62.10 | $61.75 | 1601 |
| 2024-07-26 | 62.20 | $62.26 | 14900 |
| 2024-07-25 | 62.15 | $61.13 | 8700 |
| 2024-07-24 | 62.45 | $61.36 | 14700 |
| 2024-07-23 | 62.74 | $62.13 | 11930 |
| 2024-07-22 | 62.84 | $62.94 | 2000 |
| 2024-07-19 | 62.70 | $62.44 | 2521 |
| 2024-07-18 | 62.67 | $62.87 | 27200 |
| 2024-07-17 | 62.50 | $62.99 | 3738 |
| 2024-07-16 | 62.25 | $63.26 | 10400 |
| 2024-07-15 | 61.86 | $62.56 | 6205 |
| 2024-07-12 | 61.59 | $63.00 | 8500 |
| 2024-07-11 | 61.13 | $62.48 | 5343 |
| 2024-07-10 | 60.74 | $61.76 | 3300 |
| 2024-07-09 | 60.49 | $61.18 | 52800 |
| 2024-07-08 | 60.38 | $61.60 | 3200 |
| 2024-07-05 | 60.13 | $61.97 | 4600 |
| 2024-07-03 | 59.71 | $61.00 | 8204 |
| 2024-07-02 | 59.51 | $60.09 | 5400 |
| 2024-07-01 | 59.59 | $59.75 | 4100 |
| 2024-06-28 | 59.80 | $59.58 | 6600 |
| 2024-06-27 | 60.13 | $59.61 | 16600 |
| 2024-06-26 | 60.53 | $59.36 | 34500 |
| 2024-06-25 | 61.12 | $60.04 | 36900 |
| 2024-06-24 | 61.62 | $62.08 | 4338 |
| 2024-06-21 | 61.60 | $61.36 | 4901 |
| 2024-06-20 | 61.80 | $61.98 | 4700 |
| 2024-06-18 | 61.87 | $61.91 | 6348 |
| 2024-06-17 | 61.97 | $61.44 | 16608 |
| 2024-06-14 | 62.24 | $60.67 | 17500 |
| 2024-06-13 | 62.82 | $61.69 | 3400 |
| 2024-06-12 | 63.21 | $62.93 | 5100 |
| 2024-06-11 | 63.28 | $61.85 | 49000 |
| 2024-06-10 | 63.70 | $62.70 | 11631 |
| 2024-06-07 | 63.93 | $62.58 | 14300 |
| 2024-06-06 | 64.25 | $63.73 | 19927 |
| 2024-06-05 | 64.25 | $63.78 | 2900 |
| 2024-06-04 | 64.22 | $63.56 | 7327 |
| 2024-06-03 | 64.24 | $64.18 | 21718 |
| 2024-05-31 | 64.05 | $63.96 | 10724 |
| 2024-05-30 | 63.88 | $63.43 | 6309 |
| 2024-05-29 | 63.81 | $62.45 | 9000 |
| 2024-05-28 | 64.02 | $63.72 | 5416 |
| 2024-05-24 | 63.86 | $63.57 | 7605 |
| 2024-05-23 | 63.68 | $62.70 | 3900 |
| 2024-05-22 | 63.72 | $62.94 | 7800 |
| 2024-05-21 | 63.68 | $63.48 | 15500 |
| 2024-05-20 | 63.42 | $63.43 | 3548 |
| 2024-05-17 | 63.11 | $63.33 | 11229 |
| 2024-05-16 | 62.74 | $62.98 | 47112 |
| 2024-05-15 | 62.38 | $63.13 | 17800 |
| 2024-05-14 | 61.87 | $62.54 | 19528 |
| 2024-05-13 | 61.42 | $61.88 | 3004 |
| 2024-05-10 | 61.06 | $61.70 | 3617 |
| 2024-05-09 | 60.68 | $61.40 | 4300 |
| 2024-05-08 | 60.29 | $60.87 | 7000 |
| 2024-05-07 | 59.97 | $60.77 | 6400 |
| 2024-05-06 | 59.62 | $60.54 | 8601 |
| 2024-05-03 | 59.25 | $60.05 | 5809 |
| 2024-05-02 | 58.95 | $59.69 | 3002 |
| 2024-05-01 | 58.70 | $58.89 | 5800 |
| 2024-04-30 | 58.65 | $59.08 | 3600 |
| 2024-04-29 | 58.53 | $59.84 | 9400 |
| 2024-04-26 | 58.14 | $59.01 | 16534 |
| 2024-04-25 | 57.94 | $58.32 | 30310 |
| 2024-04-24 | 57.91 | $58.54 | 79511 |
| 2024-04-23 | 57.82 | $58.64 | 12000 |
| 2024-04-22 | 57.69 | $57.97 | 10100 |
| 2024-04-19 | 57.75 | $57.33 | 2800 |
| 2024-04-18 | 58.03 | $57.38 | 14100 |
| 2024-04-17 | 58.36 | $57.60 | 22200 |
| 2024-04-16 | 58.71 | $57.49 | 6429 |
| 2024-04-15 | 59.16 | $58.19 | 29334 |
| 2024-04-12 | 59.50 | $58.46 | 104005 |
| 2024-04-11 | 59.82 | $59.60 | 14100 |
| 2024-04-10 | 59.85 | $59.29 | 9500 |
| 2024-04-09 | 59.98 | $60.09 | 22200 |
| 2024-04-08 | 59.88 | $60.29 | 5337 |
| 2024-04-05 | 59.68 | $59.67 | 9615 |
| 2024-04-04 | 59.64 | $59.44 | 12900 |
| 2024-04-03 | 59.65 | $59.77 | 20822 |
| 2024-04-02 | 59.56 | $59.18 | 15021 |
| 2024-04-01 | 59.62 | $59.66 | 18200 |
| 2024-03-28 | 59.55 | $59.75 | 3800 |
| 2024-03-27 | 59.42 | $59.78 | 23022 |
| 2024-03-26 | 59.25 | $59.07 | 37800 |
| 2024-03-25 | 59.27 | $58.94 | 4843 |
| 2024-03-22 | 59.32 | $58.80 | 24249 |
| 2024-03-21 | 59.43 | $59.39 | 4600 |
| 2024-03-20 | 59.37 | $59.62 | 9744 |
| 2024-03-19 | 59.21 | $58.78 | 22400 |
| 2024-03-18 | 59.28 | $58.69 | 3035 |
| 2024-03-15 | 59.39 | $59.03 | 31711 |
| 2024-03-14 | 59.40 | $58.98 | 7700 |
| 2024-03-13 | 59.43 | $59.48 | 23000 |
| 2024-03-12 | 59.29 | $59.50 | 66236 |
| 2024-03-11 | 59.11 | $59.30 | 4740 |
| 2024-03-08 | 58.95 | $59.36 | 15481 |
| 2024-03-07 | 58.72 | $59.52 | 3900 |
| 2024-03-06 | 58.39 | $58.84 | 13700 |
| 2024-03-05 | 58.20 | $58.19 | 4100 |
| 2024-03-04 | 58.17 | $58.20 | 4012 |
| 2024-03-01 | 58.12 | $58.56 | 6900 |
| 2024-02-29 | 57.95 | $58.01 | 4500 |
| 2024-02-28 | 57.92 | $57.75 | 3431 |
| 2024-02-27 | 57.96 | $58.23 | 3200 |
| 2024-02-26 | 57.85 | $58.09 | 9500 |
| 2024-02-23 | 57.76 | $58.10 | 6741 |
| 2024-02-22 | 57.65 | $58.34 | 2100 |
| 2024-02-21 | 57.44 | $57.97 | 8022 |
| 2024-02-20 | 57.30 | $57.78 | 2634 |
| 2024-02-16 | 57.19 | $57.85 | 2428 |
| 2024-02-15 | 57.04 | $57.70 | 2636 |
| 2024-02-14 | 56.91 | $57.19 | 6200 |
| 2024-02-13 | 56.92 | $56.26 | 8634 |
| 2024-02-12 | 57.23 | $57.65 | 3949 |
| 2024-02-09 | 57.17 | $57.42 | 4400 |
| 2024-02-08 | 57.18 | $57.40 | 10012 |
| 2024-02-07 | 57.20 | $57.18 | 11340 |
| 2024-02-06 | 57.29 | $57.34 | 2642 |
| 2024-02-05 | 57.37 | $56.60 | 11100 |
| 2024-02-02 | 57.69 | $57.49 | 2402 |
| 2024-02-01 | 57.81 | $58.28 | 15411 |
| 2024-01-31 | 57.70 | $57.84 | 16932 |
| 2024-01-30 | 57.71 | $58.09 | 7513 |
| 2024-01-29 | 57.64 | $58.34 | 9802 |
| 2024-01-26 | 57.48 | $58.31 | 3500 |
| 2024-01-25 | 57.30 | $57.92 | 10144 |
| 2024-01-24 | 57.20 | $57.68 | 6100 |
| 2024-01-23 | 57.17 | $57.23 | 7000 |
| 2024-01-22 | 57.27 | $57.38 | 5127 |
| 2024-01-19 | 57.35 | $56.98 | 12104 |
| 2024-01-18 | 57.59 | $57.16 | 16900 |
| 2024-01-17 | 57.82 | $56.69 | 6900 |
| 2024-01-16 | 58.24 | $57.13 | 46102 |
| 2024-01-12 | 58.62 | $58.36 | 11927 |
| 2024-01-11 | 58.69 | $58.00 | 4500 |
| 2024-01-10 | 58.88 | $58.27 | 17700 |
| 2024-01-09 | 59.01 | $58.12 | 1800 |
| 2024-01-08 | 59.21 | $58.77 | 2830 |
| 2024-01-05 | 59.24 | $57.99 | 7600 |
| 2024-01-04 | 59.50 | $58.27 | 5628 |
| 2024-01-03 | 59.72 | $57.70 | 10129 |
| 2024-01-02 | 60.14 | $58.44 | 60926 |
| 2023-12-29 | 60.40 | $59.63 | 34700 |
| 2023-12-28 | 60.32 | $59.79 | 11300 |
| 2023-12-27 | 60.13 | $60.25 | 18100 |
| 2023-12-26 | 59.73 | $60.03 | 11706 |
| 2023-12-22 | 59.29 | $59.54 | 181449 |
| 2023-12-21 | 58.87 | $59.43 | 2723 |
| 2023-12-20 | 58.38 | $58.48 | 30426 |
| 2023-12-19 | 58.05 | $58.91 | 11800 |
| 2023-12-18 | 57.50 | $57.95 | 47443 |
| 2023-12-15 | 57.11 | $57.72 | 5822 |
| 2023-12-14 | 56.69 | $57.96 | 37200 |
| 2023-12-13 | 56.08 | $56.02 | 79227 |
| 2023-12-12 | 55.94 | $55.21 | 4800 |
| 2023-12-11 | 56.01 | $55.64 | 8900 |
| 2023-12-08 | 55.95 | $55.62 | 3131 |
| 2023-12-07 | 55.86 | $55.39 | 5600 |
| 2023-12-06 | 55.81 | $54.89 | 2900 |
| 2023-12-05 | 55.90 | $54.93 | 6308 |
| 2023-12-04 | 55.97 | $54.85 | 16600 |
| 2023-12-01 | 56.06 | $55.56 | 7600 |
| 2023-11-30 | 55.92 | $54.89 | 25900 |
| 2023-11-29 | 55.95 | $55.59 | 9815 |
| 2023-11-28 | 55.73 | $55.24 | 37800 |
| 2023-11-27 | 55.56 | $55.12 | 10345 |
| 2023-11-24 | 55.37 | $55.22 | 5104 |
| 2023-11-22 | 55.07 | $54.56 | 4316 |
| 2023-11-21 | 54.90 | $54.40 | 43427 |
| 2023-11-20 | 54.72 | $55.14 | 10700 |
| 2023-11-17 | 54.25 | $54.83 | 9926 |
| 2023-11-16 | 53.75 | $53.76 | 14401 |
| 2023-11-15 | 53.46 | $54.55 | 21000 |
| 2023-11-14 | 52.84 | $54.60 | 16004 |
| 2023-11-13 | 52.06 | $52.19 | 9410 |
| 2023-11-10 | 51.86 | $52.14 | 12500 |
| 2023-11-09 | 51.63 | $52.00 | 60500 |
| 2023-11-08 | 51.38 | $51.85 | 15005 |
| 2023-11-07 | 51.13 | $51.59 | 64333 |
| 2023-11-06 | 50.90 | $51.92 | 23743 |
| 2023-11-03 | 50.51 | $52.62 | 11300 |
| 2023-11-02 | 49.82 | $51.61 | 9718 |
| 2023-11-01 | 49.31 | $50.25 | 49300 |
| 2023-10-31 | 49.13 | $50.09 | 9100 |
| 2023-10-30 | 48.97 | $49.75 | 24023 |
| 2023-10-27 | 48.90 | $48.87 | 4831 |
| 2023-10-26 | 49.12 | $48.81 | 5037 |
| 2023-10-25 | 49.41 | $48.64 | 9234 |
| 2023-10-24 | 49.83 | $49.78 | 124400 |
| 2023-10-23 | 50.01 | $49.72 | 22824 |
| 2023-10-20 | 50.25 | $49.73 | 12819 |
| 2023-10-19 | 50.56 | $50.08 | 7938 |
| 2023-10-18 | 50.83 | $50.35 | 7400 |
| 2023-10-17 | 51.09 | $51.45 | 14900 |
| 2023-10-16 | 51.07 | $51.39 | 8200 |
| 2023-10-13 | 51.07 | $50.92 | 4422 |
| 2023-10-12 | 51.24 | $51.80 | 6800 |
| 2023-10-11 | 51.17 | $52.33 | 12403 |
| 2023-10-10 | 50.93 | $52.16 | 6325 |
| 2023-10-09 | 50.71 | $51.35 | 1941 |
| 2023-10-06 | 50.71 | $51.49 | 16222 |
| 2023-10-05 | 50.69 | $50.78 | 8200 |
| 2023-10-04 | 50.90 | $50.29 | 21000 |
| 2023-10-03 | 51.34 | $50.51 | 22417 |
| 2023-10-02 | 51.81 | $51.35 | 6800 |
| 2023-09-29 | 52.15 | $52.47 | 30840 |
| 2023-09-28 | 52.21 | $52.09 | 12833 |
| 2023-09-27 | 52.42 | $51.63 | 59500 |
| 2023-09-26 | 52.84 | $51.73 | 4600 |
| 2023-09-25 | 53.33 | $52.49 | 35610 |
| 2023-09-22 | 53.69 | $53.57 | 4239 |
| 2023-09-21 | 53.80 | $53.60 | 28500 |
| 2023-09-20 | 53.93 | $54.09 | 2833 |
| 2023-09-19 | 53.94 | $53.96 | 1700 |
| 2023-09-18 | 53.99 | $53.89 | 1625 |
| 2023-09-15 | 54.09 | $54.23 | 7200 |
| 2023-09-14 | 54.11 | $54.56 | 28800 |
| 2023-09-13 | 54.04 | $54.00 | 7923 |
| 2023-09-12 | 54.13 | $54.23 | 4300 |
| 2023-09-11 | 54.19 | $54.66 | 2035 |
| 2023-09-08 | 54.12 | $53.95 | 2620 |
| 2023-09-07 | 54.27 | $53.99 | 7117 |
| 2023-09-06 | 54.45 | $54.49 | 3600 |
| 2023-09-05 | 54.52 | $54.66 | 10539 |
| 2023-09-01 | 54.56 | $55.10 | 1546 |
| 2023-08-31 | 54.48 | $55.31 | 12603 |
| 2023-08-30 | 54.32 | $55.49 | 3130 |
| 2023-08-29 | 54.08 | $55.35 | 8000 |
| 2023-08-28 | 53.85 | $54.55 | 3520 |
| 2023-08-25 | 53.83 | $53.98 | 4538 |
| 2023-08-24 | 54.01 | $53.57 | 5002 |
| 2023-08-23 | 54.37 | $54.46 | 7525 |
| 2023-08-22 | 54.54 | $54.18 | 6019 |
| 2023-08-21 | 54.86 | $54.33 | 1800 |
| 2023-08-18 | 55.21 | $54.59 | 1800 |
| 2023-08-17 | 55.56 | $55.00 | 6107 |
| 2023-08-16 | 55.87 | $55.30 | 5800 |
| 2023-08-15 | 56.16 | $55.54 | 5210 |
| 2023-08-14 | 56.44 | $56.28 | 1700 |
| 2023-08-11 | 56.56 | $56.18 | 2400 |
| 2023-08-10 | 56.74 | $56.46 | 6800 |
| 2023-08-09 | 56.87 | $56.73 | 5116 |
| 2023-08-08 | 56.95 | $56.53 | 5032 |
| 2023-08-07 | 57.11 | $57.04 | 6031 |
| 2023-08-04 | 57.15 | $56.63 | 6400 |
| 2023-08-03 | 57.32 | $56.40 | 4429 |
| 2023-08-02 | 57.60 | $56.44 | 6813 |
| 2023-08-01 | 57.93 | $57.42 | 4434 |
| 2023-07-31 | 58.02 | $57.78 | 4400 |
| 2023-07-28 | 58.01 | $57.48 | 6548 |
| 2023-07-27 | 58.08 | $57.33 | 17700 |
| 2023-07-26 | 58.21 | $58.10 | 14900 |
| 2023-07-25 | 58.12 | $57.98 | 4815 |
| 2023-07-24 | 58.04 | $57.59 | 2100 |
| 2023-07-21 | 58.06 | $57.67 | 2500 |
| 2023-07-20 | 58.04 | $58.05 | 3604 |
| 2023-07-19 | 57.90 | $58.53 | 2700 |
| 2023-07-18 | 57.56 | $58.23 | 8200 |
| 2023-07-17 | 57.25 | $57.83 | 6700 |
| 2023-07-14 | 56.98 | $58.02 | 3727 |
| 2023-07-13 | 56.60 | $58.78 | 2308 |
| 2023-07-12 | 55.89 | $57.97 | 8437 |
| 2023-07-11 | 55.29 | $56.48 | 24000 |
| 2023-07-10 | 55.05 | $55.67 | 3203 |
| 2023-07-07 | 55.02 | $55.58 | 23038 |
| 2023-07-06 | 55.02 | $54.63 | 5446 |
| 2023-07-05 | 55.35 | $55.29 | 47149 |
| 2023-07-03 | 55.54 | $56.11 | 5336 |
| 2023-06-30 | 55.54 | $55.84 | 10100 |
| 2023-06-29 | 55.63 | $55.16 | 38000 |
| 2023-06-28 | 55.97 | $55.24 | 58332 |
| 2023-06-27 | 56.38 | $55.23 | 13200 |
| 2023-06-26 | 56.88 | $54.91 | 48300 |
| 2023-06-23 | 57.61 | $56.38 | 12311 |
| 2023-06-22 | 58.03 | $57.26 | 5200 |
| 2023-06-21 | 58.26 | $57.84 | 8400 |
| 2023-06-20 | 58.37 | $57.85 | 5100 |
| 2023-06-16 | 58.49 | $58.94 | 2622 |
| 2023-06-15 | 58.29 | $59.18 | 17400 |
| 2023-06-14 | 57.97 | $58.81 | 9406 |
| 2023-06-13 | 57.69 | $58.79 | 9400 |
| 2023-06-12 | 57.37 | $58.21 | 11622 |
| 2023-06-09 | 57.17 | $58.00 | 3600 |
| 2023-06-08 | 56.99 | $58.02 | 14200 |
| 2023-06-07 | 56.78 | $57.35 | 5400 |
| 2023-06-06 | 56.75 | $57.38 | 812400 |
| 2023-06-05 | 56.71 | $57.47 | 9110 |
| 2023-06-02 | 56.64 | $57.73 | 8100 |
| 2023-06-01 | 56.50 | $56.93 | 31600 |
| 2023-05-31 | 56.59 | $56.25 | 20333 |
| 2023-05-30 | 56.93 | $56.63 | 35210 |
| 2023-05-26 | 57.24 | $56.87 | 18901 |
| 2023-05-25 | 57.55 | $56.61 | 18300 |
| 2023-05-24 | 58.03 | $57.07 | 15101 |
| 2023-05-23 | 58.47 | $58.06 | 14200 |
| 2023-05-22 | 58.71 | $58.53 | 33912 |
| 2023-05-19 | 58.85 | $58.78 | 11214 |
| 2023-05-18 | 58.95 | $58.43 | 27728 |
| 2023-05-17 | 59.19 | $58.71 | 6500 |
| 2023-05-16 | 59.39 | $58.60 | 9500 |
| 2023-05-15 | 59.67 | $59.50 | 24945 |
| 2023-05-12 | 59.72 | $58.87 | 2726 |
| 2023-05-11 | 59.99 | $59.29 | 5201 |
| 2023-05-10 | 60.17 | $59.59 | 7206 |
| 2023-05-09 | 60.30 | $59.76 | 10900 |
| 2023-05-08 | 60.39 | $60.38 | 7200 |
| 2023-05-05 | 60.30 | $60.54 | 10643 |
| 2023-05-04 | 60.13 | $59.47 | 24900 |
| 2023-05-03 | 60.25 | $59.73 | 12533 |
| 2023-05-02 | 60.32 | $59.80 | 29100 |
| 2023-05-01 | 60.36 | $60.38 | 17317 |
| 2023-04-28 | 60.22 | $60.41 | 10200 |
| 2023-04-27 | 60.04 | $60.19 | 16444 |
| 2023-04-26 | 59.87 | $59.25 | 6000 |
| 2023-04-25 | 59.96 | $58.75 | 11929 |
| 2023-04-24 | 60.21 | $59.88 | 25000 |
| 2023-04-21 | 60.15 | $59.74 | 4400 |
| 2023-04-20 | 60.11 | $59.58 | 9323 |
| 2023-04-19 | 60.10 | $60.00 | 3400 |
| 2023-04-18 | 59.95 | $60.38 | 41410 |
| 2023-04-17 | 59.62 | $60.19 | 6600 |
| 2023-04-14 | 59.28 | $60.03 | 7145 |
| 2023-04-13 | 58.91 | $60.17 | 6100 |
| 2023-04-12 | 58.40 | $59.09 | 18841 |
| 2023-04-11 | 58.12 | $58.68 | 20104 |
| 2023-04-10 | 57.90 | $58.18 | 15710 |
| 2023-04-06 | 57.80 | $58.27 | 11200 |
| 2023-04-05 | 57.65 | $57.68 | 6500 |
| 2023-04-04 | 57.65 | $58.88 | 4700 |
| 2023-04-03 | 57.28 | $58.69 | 3425 |
| 2023-03-31 | 56.90 | $58.31 | 5519 |
| 2023-03-30 | 56.55 | $58.33 | 17500 |
| 2023-03-29 | 56.14 | $57.03 | 61046 |
| 2023-03-28 | 56.06 | $56.26 | 3841 |
| 2023-03-27 | 56.22 | $56.42 | 32500 |
| 2023-03-24 | 56.39 | $56.51 | 6400 |
| 2023-03-23 | 56.58 | $57.09 | 12000 |
| 2023-03-22 | 56.64 | $57.31 | 12529 |
| 2023-03-21 | 56.66 | $57.72 | 12139 |
| 2023-03-20 | 56.57 | $56.66 | 8300 |
| 2023-03-17 | 56.82 | $56.05 | 24814 |
| 2023-03-16 | 57.33 | $56.79 | 22411 |
| 2023-03-15 | 57.73 | $56.34 | 48638 |
| 2023-03-14 | 58.37 | $58.55 | 12220 |
| 2023-03-13 | 58.46 | $57.47 | 29336 |
| 2023-03-10 | 58.92 | $58.15 | 75415 |
| 2023-03-09 | 59.27 | $58.55 | 28100 |
| 2023-03-08 | 59.58 | $59.28 | 11441 |
| 2023-03-07 | 59.72 | $58.86 | 11300 |
| 2023-03-06 | 60.02 | $60.44 | 7601 |
| 2023-03-03 | 59.88 | $60.75 | 23800 |
| 2023-03-02 | 59.62 | $59.99 | 6200 |
| 2023-03-01 | 59.54 | $60.07 | 25300 |
| 2023-02-28 | 59.41 | $59.61 | 4245 |
| 2023-02-27 | 59.40 | $59.95 | 12700 |
| 2023-02-24 | 59.29 | $58.58 | 15313 |
| 2023-02-23 | 59.58 | $59.50 | 15000 |
| 2023-02-22 | 59.64 | $58.63 | 20144 |
| 2023-02-21 | 60.00 | $59.38 | 12300 |
| 2023-02-17 | 60.18 | $60.08 | 24342 |
| 2023-02-16 | 60.18 | $59.67 | 20529 |
| 2023-02-15 | 60.30 | $59.96 | 14843 |
| 2023-02-14 | 60.35 | $60.46 | 13100 |
| 2023-02-13 | 60.24 | $60.08 | 17900 |
| 2023-02-10 | 60.21 | $59.41 | 9521 |
| 2023-02-09 | 60.38 | $59.84 | 39022 |
| 2023-02-08 | 60.44 | $59.72 | 19229 |
| 2023-02-07 | 60.54 | $59.80 | 135000 |
| 2023-02-06 | 60.62 | $59.62 | 32134 |
| 2023-02-03 | 60.75 | $60.26 | 996734 |
| 2023-02-02 | 60.70 | $61.12 | 24126 |
| 2023-02-01 | 60.34 | $60.71 | 35649 |
| 2023-01-31 | 60.01 | $59.26 | 12537 |
| 2023-01-30 | 60.05 | $59.24 | 4700 |
| 2023-01-27 | 60.09 | $59.79 | 14200 |
| 2023-01-26 | 59.94 | $59.57 | 32006 |
| 2023-01-25 | 59.80 | $59.34 | 9119 |
| 2023-01-24 | 59.69 | $59.50 | 5700 |
| 2023-01-23 | 59.48 | $59.64 | 46200 |
| 2023-01-20 | 59.16 | $59.32 | 77340 |
| 2023-01-19 | 58.85 | $58.55 | 5300 |
| 2023-01-18 | 58.69 | $58.94 | 19700 |
| 2023-01-17 | 58.36 | $58.84 | 15706 |
| 2023-01-13 | 57.96 | $58.88 | 29200 |
| 2023-01-12 | 57.45 | $58.68 | 16725 |
| 2023-01-11 | 56.88 | $57.72 | 43037 |
| 2023-01-10 | 56.47 | $57.36 | 17300 |
| 2023-01-09 | 56.07 | $57.31 | 8200 |
| 2023-01-06 | 55.60 | $56.99 | 11120 |
| 2023-01-05 | 55.11 | $55.57 | 38500 |
| 2023-01-04 | 54.97 | $56.07 | 133326 |
| 2023-01-03 | 54.64 | $55.29 | 20900 |
| 2022-12-30 | 54.48 | $54.72 | 9600 |
| 2022-12-29 | 54.46 | $55.06 | 38216 |
| 2022-12-28 | 54.34 | $54.05 | 74100 |
| 2022-12-27 | 54.51 | $54.48 | 18937 |
| 2022-12-23 | 54.58 | $54.44 | 60100 |
| 2022-12-22 | 54.67 | $54.37 | 5300 |
| 2022-12-21 | 54.81 | $54.84 | 17500 |
| 2022-12-20 | 54.83 | $53.87 | 13600 |
| 2022-12-19 | 55.15 | $53.83 | 10047 |
| 2022-12-16 | 55.55 | $54.08 | 8129 |
| 2022-12-15 | 55.95 | $54.73 | 9515 |
| 2022-12-14 | 56.22 | $56.06 | 7417 |
| 2022-12-13 | 56.11 | $56.10 | 11500 |
| 2022-12-12 | 55.94 | $55.25 | 9139 |
| 2022-12-09 | 55.99 | $55.16 | 12737 |
| 2022-12-08 | 56.06 | $54.96 | 5135 |
| 2022-12-07 | 56.19 | $54.74 | 13319 |
| 2022-12-06 | 56.40 | $54.83 | 75600 |
| 2022-12-05 | 56.59 | $55.62 | 5703 |
| 2022-12-02 | 56.56 | $56.45 | 2100 |
| 2022-12-01 | 56.22 | $56.11 | 9000 |
| 2022-11-30 | 55.88 | $55.23 | 11100 |
| 2022-11-29 | 55.72 | $54.36 | 80914 |
| 2022-11-28 | 55.78 | $54.21 | 9000 |
| 2022-11-25 | 55.85 | $55.60 | 2100 |
| 2022-11-23 | 55.48 | $55.12 | 4302 |
| 2022-11-22 | 55.14 | $54.22 | 3445 |
| 2022-11-21 | 54.97 | $53.44 | 12047 |
| 2022-11-18 | 54.99 | $53.88 | 6016 |
| 2022-11-17 | 54.83 | $53.67 | 9042 |
| 2022-11-16 | 54.66 | $53.93 | 17300 |
| 2022-11-15 | 54.34 | $54.32 | 32544 |
| 2022-11-14 | 53.79 | $54.40 | 7821 |
| 2022-11-11 | 53.06 | $55.31 | 8424 |
| 2022-11-10 | 51.85 | $53.59 | 9100 |
| 2022-11-09 | 50.89 | $50.61 | 62502 |
| 2022-11-08 | 50.64 | $51.50 | 28405 |
| 2022-11-07 | 50.04 | $50.90 | 6000 |
| 2022-11-04 | 49.49 | $50.19 | 28300 |
| 2022-11-03 | 49.02 | $47.83 | 4900 |
| 2022-11-02 | 49.19 | $48.27 | 38200 |
| 2022-11-01 | 49.24 | $49.28 | 9400 |
| 2022-10-31 | 48.97 | $48.79 | 27928 |
| 2022-10-28 | 48.79 | $49.50 | 6130 |
| 2022-10-27 | 48.33 | $49.02 | 22801 |
| 2022-10-26 | 47.91 | $49.58 | 8100 |
| 2022-10-25 | 47.22 | $48.80 | 15632 |
| 2022-10-24 | 46.63 | $47.30 | 7244 |
| 2022-10-21 | 46.39 | $47.37 | 40443 |
| 2022-10-20 | 46.09 | $46.59 | 9000 |
| 2022-10-19 | 45.97 | $46.73 | 14914 |
| 2022-10-18 | 45.79 | $47.59 | 6302 |
| 2022-10-17 | 45.32 | $47.19 | 13310 |
| 2022-10-14 | 44.88 | $45.55 | 29600 |
| 2022-10-13 | 44.90 | $46.53 | 25531 |
| 2022-10-12 | 44.63 | $44.81 | 13300 |
| 2022-10-11 | 44.88 | $44.94 | 35000 |
| 2022-10-10 | 45.16 | $45.63 | 10926 |
| 2022-10-07 | 45.32 | $45.71 | 17802 |
| 2022-10-06 | 45.51 | $46.70 | 39131 |
| 2022-10-05 | 45.47 | $47.35 | 36232 |
| 2022-10-04 | 45.24 | $48.19 | 291609 |
| 2022-10-03 | 44.73 | $46.62 | 19007 |
| 2022-09-30 | 44.64 | $45.24 | 20200 |
| 2022-09-29 | 45.02 | $44.80 | 10400 |
| 2022-09-28 | 45.67 | $45.58 | 123530 |
| 2022-09-27 | 46.25 | $44.46 | 27923 |
| 2022-09-26 | 47.35 | $45.05 | 37400 |
| 2022-09-23 | 48.55 | $46.72 | 11224 |
| 2022-09-22 | 49.50 | $48.85 | 10410 |
| 2022-09-21 | 50.02 | $49.29 | 12031 |
| 2022-09-20 | 50.53 | $49.69 | 17000 |
| 2022-09-19 | 51.04 | $51.17 | 10100 |
| 2022-09-16 | 51.22 | $51.21 | 7100 |
| 2022-09-15 | 51.45 | $51.50 | 9400 |
| 2022-09-14 | 51.65 | $52.17 | 15037 |
| 2022-09-13 | 51.70 | $52.06 | 5625 |
| 2022-09-12 | 51.81 | $54.16 | 10831 |
| 2022-09-09 | 51.31 | $53.05 | 5300 |
| 2022-09-08 | 51.07 | $51.43 | 13300 |
| 2022-09-07 | 51.32 | $51.71 | 6031 |
| 2022-09-06 | 51.55 | $50.99 | 7834 |
| 2022-09-02 | 52.10 | $50.98 | 11700 |
| 2022-09-01 | 52.79 | $51.78 | 32300 |
| 2022-08-31 | 53.40 | $52.81 | 15900 |
| 2022-08-30 | 53.83 | $53.02 | 10635 |
| 2022-08-29 | 54.31 | $53.27 | 40512 |
| 2022-08-26 | 54.83 | $53.32 | 8418 |
| 2022-08-25 | 55.46 | $54.84 | 3930 |
| 2022-08-24 | 55.75 | $54.45 | 8300 |
| 2022-08-23 | 56.23 | $54.42 | 8700 |
| 2022-08-22 | 56.83 | $54.16 | 6100 |
| 2022-08-19 | 57.63 | $55.81 | 8600 |
| 2022-08-18 | 58.09 | $56.87 | 21800 |
| 2022-08-17 | 58.30 | $57.07 | 7400 |
| 2022-08-16 | 58.47 | $57.83 | 7016 |
| 2022-08-15 | 58.43 | $57.56 | 5210 |
| 2022-08-12 | 58.46 | $58.47 | 7400 |
| 2022-08-11 | 58.18 | $58.15 | 4342 |
| 2022-08-10 | 57.93 | $58.33 | 13401 |
| 2022-08-09 | 57.55 | $56.59 | 4900 |
| 2022-08-08 | 57.63 | $56.91 | 9207 |
| 2022-08-05 | 57.62 | $57.12 | 2114 |
| 2022-08-04 | 57.52 | $57.69 | 3827 |
| 2022-08-03 | 57.20 | $57.31 | 7001 |
| 2022-08-02 | 56.93 | $56.42 | 11626 |
| 2022-08-01 | 56.87 | $57.59 | 4900 |
| 2022-07-29 | 56.41 | $57.99 | 7500 |
| 2022-07-28 | 55.73 | $56.97 | 4300 |
| 2022-07-27 | 55.21 | $56.59 | 63600 |
| 2022-07-26 | 54.70 | $55.27 | 14300 |
| 2022-07-25 | 54.51 | $56.39 | 8300 |
| 2022-07-22 | 53.93 | $55.57 | 11200 |
| 2022-07-21 | 53.50 | $55.55 | 58100 |
| 2022-07-20 | 52.99 | $54.71 | 15115 |
| 2022-07-19 | 52.66 | $55.17 | 11800 |
| 2022-07-18 | 52.14 | $54.00 | 16500 |
| 2022-07-15 | 51.91 | $53.14 | 9400 |
| 2022-07-14 | 51.94 | $52.25 | 40811 |
| 2022-07-13 | 52.28 | $53.26 | 78404 |
| 2022-07-12 | 52.43 | $53.22 | 9708 |
| 2022-07-11 | 52.66 | $53.11 | 7300 |
| 2022-07-08 | 53.01 | $54.10 | 10000 |
| 2022-07-07 | 53.16 | $53.85 | 3801 |
| 2022-07-06 | 53.47 | $52.82 | 11506 |
| 2022-07-05 | 54.21 | $53.39 | 3014 |
| 2022-07-01 | 54.97 | $55.11 | 9037 |
| 2022-06-30 | 55.39 | $55.20 | 61614 |
| 2022-06-29 | 55.90 | $55.69 | 20500 |
| 2022-06-28 | 56.41 | $56.38 | 115700 |
| 2022-06-27 | 56.84 | $56.83 | 13546 |
| 2022-06-24 | 57.26 | $56.73 | 12047 |
| 2022-06-23 | 57.82 | $57.80 | 17900 |
| 2022-06-22 | 58.21 | $58.07 | 10800 |
| 2022-06-21 | 58.61 | $58.35 | 15031 |
| 2022-06-17 | 59.04 | $57.95 | 10600 |
| 2022-06-16 | 59.72 | $57.47 | 20704 |
| 2022-06-15 | 60.71 | $59.39 | 44835 |
| 2022-06-14 | 61.33 | $57.85 | 60700 |
| 2022-06-13 | 62.58 | $58.52 | 6636 |
| 2022-06-10 | 63.90 | $61.16 | 24700 |
| 2022-06-09 | 64.66 | $62.83 | 16719 |
| 2022-06-08 | 65.05 | $64.32 | 8020 |
| 2022-06-07 | 65.04 | $64.84 | 8721 |
| 2022-06-06 | 64.85 | $64.95 | 10000 |
| 2022-06-03 | 64.57 | $64.52 | 19712 |
| 2022-06-02 | 64.35 | $65.38 | 8439 |
| 2022-06-01 | 63.79 | $63.76 | 14700 |
| 2022-05-31 | 63.62 | $64.64 | 13000 |
| 2022-05-27 | 63.13 | $64.62 | 23843 |
| 2022-05-26 | 62.54 | $64.15 | 8200 |
| 2022-05-25 | 61.96 | $63.24 | 6828 |
| 2022-05-24 | 61.54 | $63.08 | 9400 |
| 2022-05-23 | 61.10 | $63.43 | 11616 |
| 2022-05-20 | 60.46 | $61.96 | 10515 |
| 2022-05-19 | 60.16 | $61.77 | 5812 |
| 2022-05-18 | 59.87 | $60.99 | 6800 |
| 2022-05-17 | 59.80 | $62.56 | 19903 |
| 2022-05-16 | 59.23 | $60.87 | 13800 |
| 2022-05-13 | 59.11 | $60.31 | 23538 |
| 2022-05-12 | 59.17 | $58.86 | 9500 |
| 2022-05-11 | 59.74 | $58.94 | 23328 |
| 2022-05-10 | 60.44 | $59.27 | 16000 |
| 2022-05-09 | 61.21 | $59.17 | 37932 |
| 2022-05-06 | 62.22 | $61.21 | 20017 |
| 2022-05-05 | 62.82 | $62.00 | 11700 |
| 2022-05-04 | 63.32 | $64.41 | 11400 |
| 2022-05-03 | 63.18 | $63.30 | 23900 |
| 2022-05-02 | 63.38 | $63.04 | 32811 |
| 2022-04-29 | 63.72 | $63.01 | 34900 |
| 2022-04-28 | 64.17 | $63.54 | 9423 |
| 2022-04-27 | 64.55 | $62.95 | 8111 |
| 2022-04-26 | 65.22 | $62.91 | 9504 |
| 2022-04-25 | 66.06 | $64.94 | 17100 |
| 2022-04-22 | 66.44 | $65.74 | 17839 |
| 2022-04-21 | 66.65 | $66.48 | 5300 |
| 2022-04-20 | 66.67 | $66.78 | 3700 |
| 2022-04-19 | 66.60 | $66.42 | 6400 |
| 2022-04-18 | 66.62 | $66.14 | 42403 |
| 2022-04-14 | 66.74 | $66.30 | 14034 |
| 2022-04-13 | 66.83 | $66.55 | 22100 |
| 2022-04-12 | 66.86 | $65.79 | 26500 |
| 2022-04-11 | 67.14 | $65.92 | 12915 |
| 2022-04-08 | 67.43 | $66.50 | 4026 |
| 2022-04-07 | 67.59 | $66.41 | 19300 |
| 2022-04-06 | 67.80 | $66.08 | 13200 |
| 2022-04-05 | 68.16 | $67.17 | 39300 |
| 2022-04-04 | 68.24 | $67.80 | 17529 |
| 2022-04-01 | 68.12 | $67.83 | 20600 |
| 2022-03-31 | 67.95 | $67.21 | 11812 |
| 2022-03-30 | 67.93 | $68.24 | 26000 |
| 2022-03-29 | 67.56 | $68.56 | 29900 |
| 2022-03-28 | 67.00 | $67.06 | 9600 |
| 2022-03-25 | 66.79 | $67.01 | 9000 |
| 2022-03-24 | 66.54 | $66.82 | 6106 |
| 2022-03-23 | 66.29 | $66.97 | 41948 |
| 2022-03-22 | 65.93 | $68.21 | 20734 |
| 2022-03-21 | 65.10 | $67.05 | 15400 |
| 2022-03-18 | 64.47 | $67.44 | 10700 |
| 2022-03-17 | 63.58 | $67.01 | 14700 |
| 2022-03-16 | 62.66 | $66.83 | 33421 |
| 2022-03-15 | 61.61 | $64.04 | 10808 |
| 2022-03-14 | 61.26 | $64.11 | 19215 |
| 2022-03-11 | 60.85 | $62.60 | 38019 |
| 2022-03-10 | 60.86 | $62.37 | 16642 |
| 2022-03-09 | 61.00 | $63.43 | 61443 |
| 2022-03-08 | 60.89 | $60.74 | 89200 |
| 2022-03-07 | 61.66 | $58.39 | 110107 |
| 2022-03-04 | 63.38 | $60.87 | 166700 |
| 2022-03-03 | 64.74 | $63.52 | 10808 |
| 2022-03-02 | 65.60 | $65.00 | 11900 |
| 2022-03-01 | 66.20 | $64.60 | 28900 |
| 2022-02-28 | 67.09 | $66.48 | 75700 |
| 2022-02-25 | 67.60 | $67.38 | 25600 |
| 2022-02-24 | 67.96 | $65.63 | 43600 |
| 2022-02-23 | 68.98 | $67.33 | 6400 |
| 2022-02-22 | 69.69 | $68.09 | 16329 |
| 2022-02-18 | 70.33 | $69.54 | 36600 |
| 2022-02-17 | 70.66 | $70.01 | 9922 |
| 2022-02-16 | 70.91 | $71.73 | 23000 |
| 2022-02-15 | 70.68 | $71.36 | 22800 |
| 2022-02-14 | 70.53 | $69.74 | 8519 |
| 2022-02-11 | 70.86 | $70.73 | 14900 |
| 2022-02-10 | 70.95 | $71.84 | 3800 |
| 2022-02-09 | 70.72 | $72.36 | 3049 |
| 2022-02-08 | 70.28 | $70.77 | 6116 |
| 2022-02-07 | 70.26 | $70.71 | 6508 |
| 2022-02-04 | 70.26 | $70.93 | 10000 |
| 2022-02-03 | 70.21 | $71.25 | 21400 |
| 2022-02-02 | 70.06 | $71.84 | 35300 |
| 2022-02-01 | 69.70 | $71.29 | 24700 |
| 2022-01-31 | 69.46 | $70.90 | 19531 |
| 2022-01-28 | 69.31 | $69.25 | 10902 |
| 2022-01-27 | 69.67 | $68.93 | 11700 |
| 2022-01-26 | 70.24 | $68.98 | 29200 |
| 2022-01-25 | 70.93 | $68.95 | 49800 |
| 2022-01-24 | 71.80 | $69.24 | 50130 |
| 2022-01-21 | 72.77 | $70.94 | 13104 |
| 2022-01-20 | 73.42 | $71.87 | 26500 |
| 2022-01-19 | 73.93 | $72.44 | 13400 |
| 2022-01-18 | 74.35 | $72.36 | 15400 |
| 2022-01-14 | 74.89 | $73.96 | 8948 |
| 2022-01-13 | 75.03 | $74.40 | 7531 |
| 2022-01-12 | 75.05 | $75.16 | 24116 |
| 2022-01-11 | 74.81 | $74.09 | 18707 |
| 2022-01-10 | 74.85 | $73.25 | 44000 |
| 2022-01-07 | 75.15 | $74.54 | 53200 |
| 2022-01-06 | 75.09 | $74.20 | 81316 |
| 2022-01-05 | 75.11 | $74.57 | 40815 |
| 2022-01-04 | 75.00 | $75.24 | 37600 |
| 2022-01-03 | 74.63 | $75.07 | 28300 |
| 2021-12-31 | 74.22 | $74.51 | 8629 |
| 2021-12-30 | 73.89 | $74.33 | 28900 |
| 2021-12-29 | 73.52 | $74.68 | 16422 |
| 2021-12-28 | 72.95 | $74.28 | 13637 |
| 2021-12-27 | 72.37 | $74.12 | 119512 |
| 2021-12-23 | 71.72 | $73.47 | 8519 |
| 2021-12-22 | 71.13 | $72.91 | 15544 |
| 2021-12-21 | 70.59 | $71.53 | 5800 |
| 2021-12-20 | 70.38 | $70.68 | 14900 |
| 2021-12-17 | 70.41 | $70.62 | 1930 |
| 2021-12-16 | 70.47 | $71.11 | 7500 |
| 2021-12-15 | 70.40 | $71.05 | 19400 |
| 2021-12-14 | 70.35 | $70.35 | 45631 |
| 2021-12-13 | 70.53 | $70.76 | 8134 |
| 2021-12-10 | 70.63 | $71.65 | 13217 |
| 2021-12-09 | 70.48 | $71.46 | 8700 |
| 2021-12-08 | 70.37 | $72.09 | 15900 |
| 2021-12-07 | 70.07 | $71.72 | 28901 |
| 2021-12-06 | 69.83 | $70.53 | 4800 |
| 2021-12-03 | 69.95 | $70.11 | 16810 |
| 2021-12-02 | 70.24 | $70.76 | 8818 |
| 2021-12-01 | 70.42 | $69.94 | 140525 |
| 2021-11-30 | 70.92 | $70.26 | 11548 |
| 2021-11-29 | 71.46 | $70.63 | 6112 |
| 2021-11-26 | 72.01 | $70.24 | 20023 |
| 2021-11-24 | 72.82 | $71.54 | 9200 |
| 2021-11-23 | 73.41 | $72.14 | 16010 |
| 2021-11-22 | 73.95 | $72.63 | 12613 |
| 2021-11-19 | 74.46 | $73.30 | 13800 |
| 2021-11-18 | 74.87 | $74.36 | 13604 |
| 2021-11-17 | 75.03 | $74.41 | 10345 |
| 2021-11-16 | 75.22 | $74.21 | 7841 |
| 2021-11-15 | 75.50 | $74.72 | 4108 |
| 2021-11-12 | 75.67 | $75.07 | 3400 |
| 2021-11-11 | 75.77 | $74.91 | 6000 |
| 2021-11-10 | 75.93 | $74.54 | 11000 |
| 2021-11-09 | 76.23 | $75.89 | 17529 |
| 2021-11-08 | 76.16 | $76.06 | 8800 |
| 2021-11-05 | 76.01 | $75.94 | 48800 |
| 2021-11-04 | 75.85 | $75.59 | 7032 |
| 2021-11-03 | 75.76 | $75.74 | 27737 |
| 2021-11-02 | 75.59 | $74.80 | 40500 |
| 2021-11-01 | 75.66 | $75.60 | 9304 |
| 2021-10-29 | 75.49 | $74.82 | 9833 |
| 2021-10-28 | 75.52 | $75.59 | 2500 |
| 2021-10-27 | 75.30 | $74.68 | 10400 |
| 2021-10-26 | 75.31 | $75.07 | 24908 |
| 2021-10-25 | 75.19 | $75.32 | 18800 |
| 2021-10-22 | 74.95 | $75.99 | 7944 |
| 2021-10-21 | 74.44 | $75.75 | 4424 |
| 2021-10-20 | 73.88 | $75.76 | 5100 |
| 2021-10-19 | 73.20 | $75.26 | 4900 |
| 2021-10-18 | 72.53 | $74.50 | 12400 |
| 2021-10-15 | 71.96 | $74.27 | 28326 |
| 2021-10-14 | 71.35 | $73.57 | 11430 |
| 2021-10-13 | 70.85 | $72.64 | 5819 |
| 2021-10-12 | 70.56 | $71.35 | 13600 |
| 2021-10-11 | 70.63 | $71.00 | 35922 |
| 2021-10-08 | 70.86 | $71.54 | 9802 |
| 2021-10-07 | 70.99 | $71.72 | 6300 |
| 2021-10-06 | 71.12 | $71.27 | 12827 |
| 2021-10-05 | 71.44 | $72.01 | 18632 |
| 2021-10-04 | 71.63 | $71.69 | 26211 |
| 2021-10-01 | 71.99 | $72.37 | 29100 |
| 2021-09-30 | 72.24 | $71.83 | 28003 |
| 2021-09-29 | 72.74 | $71.46 | 27900 |
| 2021-09-28 | 73.49 | $72.02 | 59600 |
| 2021-09-27 | 74.25 | $74.17 | 20608 |
| 2021-09-24 | 74.50 | $74.57 | 39100 |
| 2021-09-23 | 74.70 | $75.75 | 23302 |
| 2021-09-22 | 74.59 | $74.44 | 9638 |
| 2021-09-21 | 74.87 | $73.83 | 8100 |
| 2021-09-20 | 75.43 | $73.27 | 28700 |
| 2021-09-17 | 76.29 | $75.26 | 12800 |
| 2021-09-16 | 76.73 | $75.96 | 13300 |
| 2021-09-15 | 77.03 | $75.90 | 57700 |
| 2021-09-14 | 77.42 | $76.11 | 43921 |
| 2021-09-13 | 77.83 | $76.90 | 7622 |
| 2021-09-10 | 78.07 | $76.97 | 6000 |
| 2021-09-09 | 78.33 | $77.36 | 3100 |
| 2021-09-08 | 78.52 | $77.22 | 6400 |
| 2021-09-07 | 78.78 | $78.38 | 13709 |
| 2021-09-03 | 78.72 | $79.07 | 3900 |
| 2021-09-02 | 78.41 | $79.11 | 4045 |
| 2021-09-01 | 78.01 | $78.69 | 4926 |
| 2021-08-31 | 77.64 | $78.27 | 12900 |
| 2021-08-30 | 77.31 | $77.97 | 7600 |
| 2021-08-27 | 77.00 | $77.54 | 4904 |
| 2021-08-26 | 76.75 | $76.63 | 24000 |
| 2021-08-25 | 76.72 | $76.93 | 13717 |
| 2021-08-24 | 76.59 | $76.56 | 61400 |
| 2021-08-23 | 76.55 | $76.61 | 4700 |
| 2021-08-20 | 76.47 | $75.73 | 3600 |
| 2021-08-19 | 76.65 | $75.41 | 6500 |
| 2021-08-18 | 76.97 | $76.27 | 4200 |
| 2021-08-17 | 77.08 | $75.96 | 7200 |
| 2021-08-16 | 77.29 | $76.70 | 2300 |
| 2021-08-13 | 77.31 | $77.07 | 8116 |
| 2021-08-12 | 77.20 | $76.87 | 3700 |
| 2021-08-11 | 77.12 | $76.88 | 6735 |
| 2021-08-10 | 77.00 | $76.61 | 5527 |
| 2021-08-09 | 76.93 | $76.19 | 8940 |
| 2021-08-06 | 76.97 | $76.21 | 9200 |
| 2021-08-05 | 76.99 | $77.04 | 3305 |
| 2021-08-04 | 76.74 | $76.66 | 1531 |
| 2021-08-03 | 76.54 | $77.04 | 23900 |
| 2021-08-02 | 76.17 | $76.47 | 10632 |
| 2021-07-30 | 75.88 | $76.39 | 17900 |
| 2021-07-29 | 75.55 | $76.66 | 15500 |
| 2021-07-28 | 75.05 | $76.09 | 5100 |
| 2021-07-27 | 74.62 | $75.66 | 18637 |
| 2021-07-26 | 74.23 | $75.82 | 26600 |
| 2021-07-23 | 73.70 | $74.75 | 4246 |
| 2021-07-22 | 73.41 | $74.43 | 4433 |
| 2021-07-21 | 73.16 | $73.92 | 6200 |
| 2021-07-20 | 73.02 | $72.23 | 5104 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.99
2026-07-17
Close Price
$74.19
Vol: 4200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.96
Average
50.45
Maximum
73.29
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.99 | $74.19 | 4200 |
| 2026-07-16 | 50.37 | $74.27 | 6600 |
| 2026-07-15 | 50.19 | $74.23 | 1844 |
| 2026-07-14 | 46.31 | $73.38 | 7348 |
| 2026-07-13 | 44.88 | $73.08 | 4400 |
| 2026-07-10 | 46.25 | $73.43 | 10000 |
| 2026-07-09 | 45.75 | $73.32 | 7911 |
| 2026-07-08 | 43.32 | $72.78 | 36644 |
| 2026-07-07 | 45.62 | $73.42 | 2900 |
| 2026-07-06 | 47.58 | $73.94 | 8500 |
| 2026-07-02 | 44.68 | $73.27 | 2100 |
| 2026-07-01 | 38.38 | $71.97 | 2300 |
| 2026-06-30 | 38.38 | $71.97 | 5300 |
| 2026-06-29 | 38.04 | $71.90 | 15700 |
| 2026-06-26 | 34.53 | $71.19 | 21519 |
| 2026-06-25 | 36.67 | $71.96 | 38707 |
| 2026-06-24 | 40.31 | $73.14 | 1619 |
| 2026-06-23 | 41.43 | $73.48 | 1209 |
| 2026-06-22 | 44.81 | $74.45 | 1800 |
| 2026-06-18 | 45.47 | $74.63 | 1700 |
| 2026-06-17 | 46.62 | $74.95 | 3600 |
| 2026-06-16 | 51.45 | $76.20 | 2900 |
| 2026-06-15 | 52.74 | $76.51 | 6400 |
| 2026-06-12 | 53.44 | $76.68 | 5100 |
| 2026-06-11 | 53.48 | $76.69 | 5710 |
| 2026-06-10 | 45.02 | $74.50 | 1200 |
| 2026-06-09 | 46.26 | $74.84 | 1649 |
| 2026-06-08 | 46.06 | $74.79 | 927 |
| 2026-06-05 | 45.58 | $74.67 | 3545 |
| 2026-06-04 | 51.23 | $76.24 | 3605 |
| 2026-06-03 | 48.49 | $75.53 | 6630 |
| 2026-06-02 | 51.68 | $76.35 | 12929 |
| 2026-06-01 | 52.77 | $76.62 | 3900 |
| 2026-05-29 | 55.39 | $77.26 | 7000 |
| 2026-05-28 | 54.62 | $77.03 | 3500 |
| 2026-05-27 | 54.89 | $77.10 | 2700 |
| 2026-05-26 | 55.92 | $77.37 | 6300 |
| 2026-05-22 | 52.68 | $76.33 | 4800 |
| 2026-05-21 | 55.24 | $77.02 | 3100 |
| 2026-05-20 | 54.17 | $76.67 | 10350 |
| 2026-05-19 | 49.31 | $75.20 | 4039 |
| 2026-05-18 | 52.13 | $75.99 | 5540 |
| 2026-05-15 | 49.89 | $75.34 | 2300 |
| 2026-05-14 | 54.31 | $76.53 | 4800 |
| 2026-05-13 | 54.89 | $76.68 | 1602 |
| 2026-05-12 | 53.92 | $76.37 | 4045 |
| 2026-05-11 | 56.72 | $77.12 | 3222 |
| 2026-05-08 | 58.18 | $77.50 | 26900 |
| 2026-05-07 | 54.97 | $76.39 | 3609 |
| 2026-05-06 | 58.75 | $77.37 | 13400 |
| 2026-05-05 | 54.54 | $75.98 | 11507 |
| 2026-05-04 | 50.05 | $74.69 | 5400 |
| 2026-05-01 | 54.80 | $75.88 | 2800 |
| 2026-04-30 | 54.92 | $75.91 | 3400 |
| 2026-04-29 | 48.71 | $74.23 | 2800 |
| 2026-04-28 | 52.38 | $75.13 | 4620 |
| 2026-04-27 | 53.84 | $75.47 | 5400 |
| 2026-04-24 | 55.08 | $75.76 | 6700 |
| 2026-04-23 | 54.50 | $75.59 | 15900 |
| 2026-04-22 | 58.40 | $76.51 | 4600 |
| 2026-04-21 | 57.33 | $76.17 | 8805 |
| 2026-04-20 | 62.46 | $77.31 | 3203 |
| 2026-04-17 | 63.60 | $77.55 | 2500 |
| 2026-04-16 | 61.10 | $76.66 | 8227 |
| 2026-04-15 | 61.28 | $76.70 | 2200 |
| 2026-04-14 | 62.37 | $76.95 | 1000 |
| 2026-04-13 | 61.03 | $76.44 | 4941 |
| 2026-04-10 | 58.87 | $75.65 | 3934 |
| 2026-04-09 | 57.92 | $75.31 | 18417 |
| 2026-04-08 | 57.53 | $75.17 | 14500 |
| 2026-04-07 | 50.43 | $72.86 | 2919 |
| 2026-04-06 | 50.33 | $72.83 | 5600 |
| 2026-04-02 | 48.15 | $72.19 | 5002 |
| 2026-04-01 | 49.24 | $72.53 | 2300 |
| 2026-03-31 | 46.54 | $71.73 | 4930 |
| 2026-03-30 | 37.05 | $69.34 | 6025 |
| 2026-03-27 | 35.78 | $69.06 | 7511 |
| 2026-03-26 | 38.38 | $70.05 | 5802 |
| 2026-03-25 | 41.29 | $71.06 | 5200 |
| 2026-03-24 | 37.74 | $70.26 | 7222 |
| 2026-03-23 | 38.31 | $70.47 | 5100 |
| 2026-03-20 | 34.17 | $69.56 | 14414 |
| 2026-03-19 | 40.01 | $71.64 | 6800 |
| 2026-03-18 | 39.15 | $71.46 | 5100 |
| 2026-03-17 | 42.48 | $72.50 | 2206 |
| 2026-03-16 | 40.16 | $72.00 | 2600 |
| 2026-03-13 | 35.30 | $71.02 | 3700 |
| 2026-03-12 | 40.75 | $72.72 | 10604 |
| 2026-03-11 | 44.56 | $73.71 | 4800 |
| 2026-03-10 | 44.31 | $73.66 | 19421 |
| 2026-03-09 | 44.21 | $73.64 | 26648 |
| 2026-03-06 | 46.05 | $74.13 | 3000 |
| 2026-03-05 | 46.01 | $74.12 | 13300 |
| 2026-03-04 | 50.67 | $75.32 | 4182 |
| 2026-03-03 | 45.85 | $74.21 | 32549 |
| 2026-03-02 | 56.24 | $76.42 | 7100 |
| 2026-02-27 | 64.11 | $77.68 | 10407 |
| 2026-02-26 | 66.27 | $77.99 | 4400 |
| 2026-02-25 | 65.71 | $77.83 | 2334 |
| 2026-02-24 | 63.48 | $77.22 | 9600 |
| 2026-02-23 | 61.69 | $76.76 | 8500 |
| 2026-02-20 | 65.32 | $77.31 | 8200 |
| 2026-02-19 | 62.42 | $76.55 | 2526 |
| 2026-02-18 | 62.18 | $76.49 | 11300 |
| 2026-02-17 | 61.76 | $76.38 | 6601 |
| 2026-02-13 | 61.05 | $76.19 | 3031 |
| 2026-02-12 | 58.99 | $75.65 | 13300 |
| 2026-02-11 | 63.03 | $76.34 | 3903 |
| 2026-02-10 | 64.80 | $76.63 | 4100 |
| 2026-02-09 | 64.51 | $76.54 | 5500 |
| 2026-02-06 | 60.31 | $75.34 | 20300 |
| 2026-02-05 | 55.00 | $74.08 | 3500 |
| 2026-02-04 | 61.65 | $75.15 | 9824 |
| 2026-02-03 | 62.46 | $75.27 | 6300 |
| 2026-02-02 | 62.03 | $75.16 | 1400 |
| 2026-01-30 | 60.46 | $74.76 | 4800 |
| 2026-01-29 | 71.00 | $76.27 | 6700 |
| 2026-01-28 | 70.15 | $76.01 | 7000 |
| 2026-01-27 | 71.92 | $76.24 | 18800 |
| 2026-01-26 | 68.31 | $75.15 | 13914 |
| 2026-01-23 | 67.58 | $74.95 | 4500 |
| 2026-01-22 | 64.91 | $74.25 | 6071 |
| 2026-01-21 | 59.67 | $73.09 | 9129 |
| 2026-01-20 | 54.06 | $72.09 | 9200 |
| 2026-01-16 | 66.56 | $73.51 | 15200 |
| 2026-01-15 | 64.41 | $73.12 | 11100 |
| 2026-01-14 | 63.96 | $73.04 | 7400 |
| 2026-01-13 | 62.08 | $72.71 | 4600 |
| 2026-01-12 | 65.32 | $73.04 | 2107 |
| 2026-01-09 | 65.82 | $73.09 | 4000 |
| 2026-01-08 | 64.33 | $72.80 | 4342 |
| 2026-01-07 | 64.61 | $72.83 | 6600 |
| 2026-01-06 | 63.20 | $72.55 | 3100 |
| 2026-01-05 | 62.70 | $72.45 | 17433 |
| 2026-01-02 | 60.56 | $72.03 | 51932 |
| 2025-12-31 | 59.56 | $71.84 | 600 |
| 2025-12-30 | 61.27 | $72.06 | 8833 |
| 2025-12-29 | 60.23 | $71.85 | 4004 |
| 2025-12-26 | 58.58 | $71.52 | 55000 |
| 2025-12-24 | 64.26 | $72.26 | 1142 |
| 2025-12-23 | 63.11 | $72.01 | 2424 |
| 2025-12-22 | 61.66 | $71.70 | 2200 |
| 2025-12-19 | 58.13 | $71.00 | 14900 |
| 2025-12-18 | 59.39 | $71.17 | 30600 |
| 2025-12-17 | 55.44 | $70.44 | 1420 |
| 2025-12-16 | 59.35 | $70.96 | 4033 |
| 2025-12-15 | 58.44 | $70.79 | 2900 |
| 2025-12-12 | 57.37 | $70.59 | 6605 |
| 2025-12-11 | 59.55 | $70.89 | 10900 |
| 2025-12-10 | 57.40 | $70.47 | 2535 |
| 2025-12-09 | 55.42 | $70.10 | 4200 |
| 2025-12-08 | 57.13 | $70.35 | 3144 |
| 2025-12-05 | 58.92 | $70.61 | 700 |
| 2025-12-04 | 58.34 | $70.49 | 14400 |
| 2025-12-03 | 58.16 | $70.45 | 3534 |
| 2025-12-02 | 55.39 | $69.86 | 6032 |
| 2025-12-01 | 55.20 | $69.82 | 17205 |
| 2025-11-28 | 57.00 | $70.13 | 1416 |
| 2025-11-26 | 52.54 | $69.19 | 5500 |
| 2025-11-25 | 48.38 | $68.42 | 15047 |
| 2025-11-24 | 41.76 | $67.37 | 5100 |
| 2025-11-21 | 39.74 | $67.08 | 4741 |
| 2025-11-20 | 31.72 | $66.05 | 3116 |
| 2025-11-19 | 35.22 | $66.86 | 6316 |
| 2025-11-18 | 36.16 | $67.06 | 11800 |
| 2025-11-17 | 37.68 | $67.38 | 6943 |
| 2025-11-14 | 40.90 | $68.01 | 8000 |
| 2025-11-13 | 42.66 | $68.33 | 3033 |
| 2025-11-12 | 44.53 | $68.66 | 1500 |
| 2025-11-11 | 44.32 | $68.63 | 4230 |
| 2025-11-10 | 42.80 | $68.41 | 22800 |
| 2025-11-07 | 39.83 | $67.99 | 5147 |
| 2025-11-06 | 36.30 | $67.52 | 8945 |
| 2025-11-05 | 37.64 | $67.82 | 2300 |
| 2025-11-04 | 34.90 | $67.46 | 3342 |
| 2025-11-03 | 41.65 | $68.86 | 7410 |
| 2025-10-31 | 42.83 | $69.07 | 21100 |
| 2025-10-30 | 45.39 | $69.51 | 17200 |
| 2025-10-29 | 48.99 | $70.08 | 7500 |
| 2025-10-28 | 53.44 | $70.71 | 1733 |
| 2025-10-27 | 55.33 | $70.96 | 54327 |
| 2025-10-24 | 54.03 | $70.75 | 6026 |
| 2025-10-23 | 51.74 | $70.39 | 23900 |
| 2025-10-22 | 48.56 | $69.92 | 9741 |
| 2025-10-21 | 44.18 | $69.33 | 244447 |
| 2025-10-20 | 46.82 | $69.74 | 2823 |
| 2025-10-17 | 45.92 | $69.62 | 7920 |
| 2025-10-16 | 46.23 | $69.67 | 7600 |
| 2025-10-15 | 43.71 | $69.32 | 3543 |
| 2025-10-14 | 44.28 | $69.42 | 4506 |
| 2025-10-13 | 46.02 | $69.73 | 4000 |
| 2025-10-10 | 41.96 | $69.15 | 31513 |
| 2025-10-09 | 46.29 | $69.91 | 8600 |
| 2025-10-08 | 48.88 | $70.32 | 1900 |
| 2025-10-07 | 47.86 | $70.17 | 2000 |
| 2025-10-06 | 52.04 | $70.81 | 2400 |
| 2025-10-03 | 52.31 | $70.85 | 3300 |
| 2025-10-02 | 49.43 | $70.39 | 5230 |
| 2025-10-01 | 50.96 | $70.63 | 3100 |
| 2025-09-30 | 49.67 | $70.42 | 1500 |
| 2025-09-29 | 46.42 | $69.91 | 7100 |
| 2025-09-26 | 45.37 | $69.75 | 18800 |
| 2025-09-25 | 41.70 | $69.21 | 36920 |
| 2025-09-24 | 49.68 | $70.57 | 5244 |
| 2025-09-23 | 53.31 | $71.08 | 3741 |
| 2025-09-22 | 53.46 | $71.10 | 4512 |
| 2025-09-19 | 52.09 | $70.88 | 4100 |
| 2025-09-18 | 56.94 | $71.55 | 1000 |
| 2025-09-17 | 57.93 | $71.68 | 1900 |
| 2025-09-16 | 59.06 | $71.83 | 11500 |
| 2025-09-15 | 59.06 | $71.83 | 2300 |
| 2025-09-12 | 56.88 | $71.40 | 2800 |
| 2025-09-11 | 57.70 | $71.52 | 8600 |
| 2025-09-10 | 52.73 | $70.59 | 700 |
| 2025-09-09 | 53.43 | $70.70 | 2500 |
| 2025-09-08 | 52.72 | $70.57 | 7908 |
| 2025-09-05 | 49.69 | $70.03 | 1722 |
| 2025-09-04 | 47.01 | $69.58 | 3500 |
| 2025-09-03 | 44.70 | $69.21 | 72900 |
| 2025-09-02 | 42.98 | $68.94 | 14641 |
| 2025-08-29 | 51.56 | $70.46 | 5300 |
| 2025-08-28 | 53.43 | $70.74 | 12404 |
| 2025-08-27 | 52.25 | $70.54 | 400 |
| 2025-08-26 | 54.60 | $70.90 | 800 |
| 2025-08-25 | 56.97 | $71.25 | 10044 |
| 2025-08-22 | 62.97 | $72.06 | 3633 |
| 2025-08-21 | 54.82 | $70.60 | 9315 |
| 2025-08-20 | 55.62 | $70.70 | 2001 |
| 2025-08-19 | 53.84 | $70.42 | 4528 |
| 2025-08-18 | 53.13 | $70.31 | 1631 |
| 2025-08-15 | 54.06 | $70.44 | 3520 |
| 2025-08-14 | 55.40 | $70.63 | 1139 |
| 2025-08-13 | 56.23 | $70.75 | 5624 |
| 2025-08-12 | 55.86 | $70.68 | 1400 |
| 2025-08-11 | 51.96 | $69.97 | 3600 |
| 2025-08-08 | 56.00 | $70.58 | 1235 |
| 2025-08-07 | 55.52 | $70.49 | 3400 |
| 2025-08-06 | 53.12 | $70.05 | 2300 |
| 2025-08-05 | 51.25 | $69.72 | 400 |
| 2025-08-04 | 50.10 | $69.52 | 3000 |
| 2025-08-01 | 46.51 | $68.92 | 4424 |
| 2025-07-31 | 47.59 | $69.12 | 13400 |
| 2025-07-30 | 48.34 | $69.26 | 20807 |
| 2025-07-29 | 51.71 | $69.87 | 7446 |
| 2025-07-28 | 52.57 | $70.02 | 90240 |
| 2025-07-25 | 57.64 | $70.86 | 9911 |
| 2025-07-24 | 57.77 | $70.88 | 4800 |
| 2025-07-23 | 62.94 | $71.67 | 30539 |
| 2025-07-22 | 57.60 | $70.50 | 4000 |
| 2025-07-21 | 55.68 | $70.13 | 4728 |
| 2025-07-18 | 53.92 | $69.80 | 3100 |
| 2025-07-17 | 54.10 | $69.83 | 11000 |
| 2025-07-16 | 54.70 | $69.93 | 15146 |
| 2025-07-15 | 53.48 | $69.68 | 6100 |
| 2025-07-14 | 57.42 | $70.35 | 6700 |
| 2025-07-11 | 58.46 | $70.52 | 7306 |
| 2025-07-10 | 62.71 | $71.19 | 8200 |
| 2025-07-09 | 62.12 | $71.04 | 7607 |
| 2025-07-08 | 60.51 | $70.63 | 4720 |
| 2025-07-07 | 57.59 | $69.93 | 9100 |
| 2025-07-03 | 59.63 | $70.27 | 2600 |
| 2025-07-02 | 58.10 | $69.90 | 5500 |
| 2025-07-01 | 58.84 | $70.03 | 10800 |
| 2025-06-30 | 59.34 | $70.12 | 48100 |
| 2025-06-27 | 58.48 | $69.89 | 18300 |
| 2025-06-26 | 55.46 | $69.11 | 31200 |
| 2025-06-25 | 51.17 | $68.12 | 41419 |
| 2025-06-24 | 61.25 | $69.90 | 6500 |
| 2025-06-23 | 58.45 | $69.26 | 5700 |
| 2025-06-20 | 54.77 | $68.50 | 4000 |
| 2025-06-18 | 59.59 | $69.23 | 33316 |
| 2025-06-17 | 61.93 | $69.56 | 8200 |
| 2025-06-16 | 66.92 | $70.22 | 8700 |
| 2025-06-13 | 66.25 | $70.05 | 9200 |
| 2025-06-12 | 72.80 | $70.85 | 3133 |
| 2025-06-11 | 70.81 | $70.27 | 3840 |
| 2025-06-10 | 70.10 | $70.07 | 5600 |
| 2025-06-09 | 69.46 | $69.89 | 6341 |
| 2025-06-06 | 69.32 | $69.85 | 12017 |
| 2025-06-05 | 68.50 | $69.61 | 6540 |
| 2025-06-04 | 68.72 | $69.64 | 7500 |
| 2025-06-03 | 66.86 | $69.08 | 1500 |
| 2025-06-02 | 73.29 | $69.95 | 5215 |
| 2025-05-30 | 70.30 | $68.99 | 24543 |
| 2025-05-29 | 71.09 | $69.09 | 5530 |
| 2025-05-28 | 70.00 | $68.75 | 1613 |
| 2025-05-27 | 72.43 | $69.07 | 24900 |
| 2025-05-23 | 70.81 | $68.53 | 13400 |
| 2025-05-22 | 69.96 | $68.26 | 13800 |
| 2025-05-21 | 70.18 | $68.29 | 13000 |
| 2025-05-20 | 73.23 | $68.72 | 2138 |
| 2025-05-19 | 71.93 | $68.24 | 4948 |
| 2025-05-16 | 70.32 | $67.67 | 13200 |
| 2025-05-15 | 69.40 | $67.36 | 2100 |
| 2025-05-14 | 68.64 | $67.10 | 6400 |
| 2025-05-13 | 68.55 | $67.07 | 8217 |
| 2025-05-12 | 66.16 | $66.26 | 14021 |
| 2025-05-09 | 66.13 | $66.25 | 6800 |
| 2025-05-08 | 64.57 | $65.73 | 14900 |
| 2025-05-07 | 66.94 | $66.15 | 14000 |
| 2025-05-06 | 68.12 | $66.36 | 15700 |
| 2025-05-05 | 66.79 | $65.86 | 17500 |
| 2025-05-02 | 67.81 | $66.05 | 12100 |
| 2025-05-01 | 65.17 | $65.06 | 8700 |
| 2025-04-30 | 64.98 | $64.99 | 8500 |
| 2025-04-29 | 64.14 | $64.68 | 9200 |
| 2025-04-28 | 63.91 | $64.59 | 17000 |
| 2025-04-25 | 62.13 | $63.92 | 6500 |
| 2025-04-24 | 60.88 | $63.46 | 12100 |
| 2025-04-23 | 57.53 | $62.31 | 3637 |
| 2025-04-22 | 57.32 | $62.24 | 9135 |
| 2025-04-21 | 54.73 | $61.39 | 11100 |
| 2025-04-17 | 55.41 | $61.57 | 9041 |
| 2025-04-16 | 53.24 | $60.86 | 15732 |
| 2025-04-15 | 53.05 | $60.80 | 15345 |
| 2025-04-14 | 51.24 | $60.20 | 4800 |
| 2025-04-11 | 49.38 | $59.60 | 6100 |
| 2025-04-10 | 44.30 | $58.09 | 6300 |
| 2025-04-09 | 46.07 | $58.70 | 13510 |
| 2025-04-08 | 29.84 | $54.99 | 9200 |
| 2025-04-07 | 29.98 | $55.05 | 6535 |
| 2025-04-04 | 33.02 | $56.30 | 52200 |
| 2025-04-03 | 48.35 | $60.42 | 6805 |
| 2025-04-02 | 52.63 | $61.18 | 12400 |
| 2025-04-01 | 51.12 | $60.90 | 6336 |
| 2025-03-31 | 51.45 | $60.96 | 9918 |
| 2025-03-28 | 56.24 | $61.78 | 5400 |
| 2025-03-27 | 57.23 | $61.94 | 20800 |
| 2025-03-26 | 57.46 | $61.98 | 3200 |
| 2025-03-25 | 61.63 | $62.66 | 14400 |
| 2025-03-24 | 60.47 | $62.37 | 12900 |
| 2025-03-21 | 59.63 | $62.16 | 14600 |
| 2025-03-20 | 63.02 | $62.72 | 25006 |
| 2025-03-19 | 66.15 | $63.21 | 9000 |
| 2025-03-18 | 65.46 | $63.00 | 14500 |
| 2025-03-17 | 64.46 | $62.70 | 3947 |
| 2025-03-14 | 62.11 | $62.02 | 16600 |
| 2025-03-13 | 56.43 | $60.61 | 4900 |
| 2025-03-12 | 58.81 | $61.01 | 3700 |
| 2025-03-11 | 58.39 | $60.91 | 10804 |
| 2025-03-10 | 57.45 | $60.68 | 4747 |
| 2025-03-07 | 65.65 | $62.02 | 6922 |
| 2025-03-06 | 59.98 | $60.62 | 15400 |
| 2025-03-05 | 63.76 | $61.15 | 28400 |
| 2025-03-04 | 55.58 | $59.52 | 11702 |
| 2025-03-03 | 55.87 | $59.56 | 4149 |
| 2025-02-28 | 52.46 | $58.99 | 2520 |
| 2025-02-27 | 54.43 | $59.27 | 1439 |
| 2025-02-26 | 62.24 | $60.26 | 700 |
| 2025-02-25 | 64.00 | $60.46 | 1100 |
| 2025-02-24 | 61.18 | $59.92 | 11507 |
| 2025-02-21 | 61.13 | $59.91 | 20800 |
| 2025-02-20 | 62.61 | $60.09 | 6500 |
| 2025-02-19 | 61.32 | $59.83 | 8337 |
| 2025-02-18 | 64.99 | $60.28 | 1200 |
| 2025-02-14 | 64.77 | $60.23 | 4900 |
| 2025-02-13 | 62.94 | $59.82 | 7528 |
| 2025-02-12 | 60.04 | $59.22 | 6631 |
| 2025-02-11 | 58.77 | $58.97 | 6316 |
| 2025-02-10 | 56.61 | $58.56 | 5700 |
| 2025-02-07 | 54.29 | $58.14 | 4500 |
| 2025-02-06 | 58.09 | $58.68 | 20728 |
| 2025-02-05 | 57.62 | $58.59 | 8944 |
| 2025-02-04 | 55.01 | $58.10 | 3917 |
| 2025-02-03 | 50.84 | $57.39 | 4502 |
| 2025-01-31 | 55.90 | $58.12 | 5615 |
| 2025-01-30 | 57.54 | $58.34 | 12007 |
| 2025-01-29 | 54.49 | $57.81 | 3800 |
| 2025-01-28 | 53.83 | $57.70 | 12100 |
| 2025-01-27 | 52.84 | $57.53 | 9148 |
| 2025-01-24 | 52.32 | $57.44 | 15645 |
| 2025-01-23 | 50.84 | $57.18 | 25624 |
| 2025-01-22 | 49.29 | $56.91 | 2700 |
| 2025-01-21 | 51.40 | $57.28 | 5800 |
| 2025-01-17 | 43.79 | $56.05 | 10712 |
| 2025-01-16 | 44.16 | $56.12 | 58300 |
| 2025-01-15 | 42.36 | $55.85 | 2500 |
| 2025-01-14 | 35.95 | $54.97 | 8600 |
| 2025-01-13 | 32.38 | $54.53 | 8200 |
| 2025-01-10 | 33.64 | $54.84 | 8411 |
| 2025-01-08 | 36.88 | $55.58 | 13806 |
| 2025-01-07 | 40.21 | $56.25 | 3600 |
| 2025-01-06 | 44.80 | $57.05 | 22800 |
| 2025-01-03 | 41.21 | $56.60 | 4731 |
| 2025-01-02 | 38.43 | $56.27 | 4700 |
| 2024-12-31 | 40.12 | $56.58 | 38600 |
| 2024-12-30 | 39.72 | $56.53 | 24714 |
| 2024-12-27 | 40.50 | $56.68 | 8337 |
| 2024-12-26 | 41.82 | $56.93 | 54411 |
| 2024-12-24 | 43.81 | $57.30 | 5840 |
| 2024-12-23 | 40.69 | $56.87 | 3625 |
| 2024-12-20 | 38.57 | $56.59 | 6843 |
| 2024-12-19 | 35.37 | $56.18 | 14718 |
| 2024-12-18 | 35.67 | $56.25 | 7712 |
| 2024-12-17 | 41.26 | $57.42 | 7914 |
| 2024-12-16 | 45.42 | $58.14 | 11538 |
| 2024-12-13 | 47.17 | $58.42 | 15300 |
| 2024-12-12 | 47.74 | $58.51 | 8700 |
| 2024-12-11 | 51.79 | $59.13 | 7937 |
| 2024-12-10 | 49.76 | $58.82 | 9600 |
| 2024-12-09 | 48.91 | $58.69 | 8145 |
| 2024-12-06 | 48.78 | $58.67 | 4516 |
| 2024-12-05 | 49.13 | $58.73 | 5100 |
| 2024-12-04 | 46.78 | $58.34 | 17820 |
| 2024-12-03 | 42.44 | $57.67 | 6115 |
| 2024-12-02 | 41.69 | $57.56 | 9400 |
| 2024-11-29 | 43.84 | $58.00 | 6400 |
| 2024-11-27 | 41.50 | $57.64 | 15600 |
| 2024-11-26 | 36.31 | $56.90 | 10329 |
| 2024-11-25 | 39.50 | $57.61 | 12600 |
| 2024-11-22 | 36.28 | $57.18 | 5300 |
| 2024-11-21 | 35.21 | $57.04 | 28000 |
| 2024-11-20 | 36.29 | $57.30 | 22900 |
| 2024-11-19 | 38.11 | $57.73 | 11743 |
| 2024-11-18 | 38.45 | $57.81 | 19917 |
| 2024-11-15 | 37.52 | $57.67 | 4800 |
| 2024-11-14 | 36.14 | $57.46 | 16800 |
| 2024-11-13 | 35.11 | $57.30 | 3900 |
| 2024-11-12 | 36.40 | $57.67 | 17444 |
| 2024-11-11 | 41.39 | $58.94 | 8116 |
| 2024-11-08 | 41.03 | $58.88 | 4100 |
| 2024-11-07 | 44.42 | $59.66 | 5724 |
| 2024-11-06 | 35.90 | $58.34 | 9600 |
| 2024-11-05 | 40.40 | $59.35 | 2200 |
| 2024-11-04 | 36.74 | $58.86 | 4700 |
| 2024-11-01 | 37.01 | $58.92 | 2527 |
| 2024-10-31 | 37.87 | $59.12 | 39900 |
| 2024-10-30 | 39.99 | $59.60 | 3640 |
| 2024-10-29 | 40.17 | $59.64 | 5624 |
| 2024-10-28 | 42.75 | $60.21 | 7131 |
| 2024-10-25 | 39.99 | $59.78 | 2900 |
| 2024-10-24 | 41.35 | $60.09 | 9840 |
| 2024-10-23 | 40.48 | $59.95 | 2227 |
| 2024-10-22 | 44.73 | $60.89 | 2100 |
| 2024-10-21 | 43.53 | $60.69 | 4333 |
| 2024-10-18 | 48.46 | $61.68 | 6605 |
| 2024-10-17 | 45.87 | $61.24 | 300 |
| 2024-10-16 | 46.17 | $61.30 | 6400 |
| 2024-10-15 | 44.20 | $60.96 | 17700 |
| 2024-10-14 | 45.60 | $61.26 | 12248 |
| 2024-10-11 | 46.35 | $61.42 | 7248 |
| 2024-10-10 | 44.69 | $61.11 | 1732 |
| 2024-10-09 | 46.08 | $61.43 | 3600 |
| 2024-10-08 | 45.83 | $61.38 | 9419 |
| 2024-10-07 | 46.49 | $61.54 | 6821 |
| 2024-10-04 | 49.18 | $62.18 | 6208 |
| 2024-10-03 | 45.68 | $61.43 | 6120 |
| 2024-10-02 | 49.20 | $62.25 | 7725 |
| 2024-10-01 | 51.25 | $62.70 | 6415 |
| 2024-09-30 | 55.14 | $63.50 | 5720 |
| 2024-09-27 | 56.36 | $63.74 | 8247 |
| 2024-09-26 | 56.36 | $63.74 | 58633 |
| 2024-09-25 | 49.66 | $62.14 | 6000 |
| 2024-09-24 | 54.75 | $63.16 | 4100 |
| 2024-09-23 | 53.82 | $62.95 | 4543 |
| 2024-09-20 | 52.87 | $62.73 | 11926 |
| 2024-09-19 | 58.30 | $63.77 | 10118 |
| 2024-09-18 | 52.90 | $62.55 | 7300 |
| 2024-09-17 | 52.57 | $62.48 | 16034 |
| 2024-09-16 | 54.24 | $62.80 | 6501 |
| 2024-09-13 | 51.93 | $62.29 | 30000 |
| 2024-09-12 | 48.99 | $61.68 | 30231 |
| 2024-09-11 | 47.08 | $61.30 | 11000 |
| 2024-09-10 | 46.32 | $61.15 | 2900 |
| 2024-09-09 | 46.87 | $61.28 | 5016 |
| 2024-09-06 | 45.21 | $60.93 | 32310 |
| 2024-09-05 | 49.55 | $61.96 | 7800 |
| 2024-09-04 | 49.86 | $62.03 | 3043 |
| 2024-09-03 | 48.19 | $61.65 | 1400 |
| 2024-08-30 | 57.80 | $63.65 | 14800 |
| 2024-08-29 | 57.35 | $63.54 | 23400 |
| 2024-08-28 | 55.95 | $63.19 | 22700 |
| 2024-08-27 | 60.31 | $64.00 | 2200 |
| 2024-08-26 | 59.27 | $63.72 | 10014 |
| 2024-08-23 | 60.34 | $63.92 | 4500 |
| 2024-08-22 | 55.34 | $62.62 | 8900 |
| 2024-08-21 | 58.30 | $63.17 | 11300 |
| 2024-08-20 | 55.20 | $62.42 | 12320 |
| 2024-08-19 | 56.91 | $62.74 | 2543 |
| 2024-08-16 | 52.92 | $61.82 | 6400 |
| 2024-08-15 | 52.24 | $61.67 | 17300 |
| 2024-08-14 | 49.88 | $61.16 | 4613 |
| 2024-08-13 | 48.70 | $60.91 | 7100 |
| 2024-08-12 | 45.23 | $60.20 | 7248 |
| 2024-08-09 | 45.27 | $60.21 | 5800 |
| 2024-08-08 | 43.41 | $59.83 | 5313 |
| 2024-08-07 | 40.70 | $59.29 | 9209 |
| 2024-08-06 | 40.10 | $59.17 | 15600 |
| 2024-08-05 | 39.11 | $58.97 | 12400 |
| 2024-08-02 | 45.31 | $60.72 | 8610 |
| 2024-08-01 | 46.50 | $61.02 | 21625 |
| 2024-07-31 | 53.24 | $62.53 | 7844 |
| 2024-07-30 | 51.33 | $62.10 | 1822 |
| 2024-07-29 | 49.75 | $61.75 | 1601 |
| 2024-07-26 | 52.10 | $62.26 | 14900 |
| 2024-07-25 | 46.81 | $61.13 | 8700 |
| 2024-07-24 | 47.83 | $61.36 | 14700 |
| 2024-07-23 | 51.40 | $62.13 | 11930 |
| 2024-07-22 | 55.53 | $62.94 | 2000 |
| 2024-07-19 | 53.33 | $62.44 | 2521 |
| 2024-07-18 | 55.58 | $62.87 | 27200 |
| 2024-07-17 | 56.20 | $62.99 | 3738 |
| 2024-07-16 | 57.60 | $63.26 | 10400 |
| 2024-07-15 | 54.84 | $62.56 | 6205 |
| 2024-07-12 | 57.05 | $63.00 | 8500 |
| 2024-07-11 | 55.02 | $62.48 | 5343 |
| 2024-07-10 | 52.02 | $61.76 | 3300 |
| 2024-07-09 | 49.45 | $61.18 | 52800 |
| 2024-07-08 | 51.34 | $61.60 | 3200 |
| 2024-07-05 | 53.05 | $61.97 | 4600 |
| 2024-07-03 | 48.82 | $61.00 | 8204 |
| 2024-07-02 | 44.36 | $60.09 | 5400 |
| 2024-07-01 | 42.58 | $59.75 | 4100 |
| 2024-06-28 | 41.70 | $59.58 | 6600 |
| 2024-06-27 | 41.81 | $59.61 | 16600 |
| 2024-06-26 | 40.59 | $59.36 | 34500 |
| 2024-06-25 | 42.91 | $60.04 | 36900 |
| 2024-06-24 | 51.26 | $62.08 | 4338 |
| 2024-06-21 | 47.86 | $61.36 | 4901 |
| 2024-06-20 | 50.76 | $61.98 | 4700 |
| 2024-06-18 | 50.43 | $61.91 | 6348 |
| 2024-06-17 | 48.28 | $61.44 | 16608 |
| 2024-06-14 | 44.52 | $60.67 | 17500 |
| 2024-06-13 | 49.00 | $61.69 | 3400 |
| 2024-06-12 | 55.44 | $62.93 | 5100 |
| 2024-06-11 | 50.00 | $61.85 | 49000 |
| 2024-06-10 | 55.02 | $62.70 | 11631 |
| 2024-06-07 | 54.41 | $62.58 | 14300 |
| 2024-06-06 | 62.13 | $63.73 | 19927 |
| 2024-06-05 | 62.50 | $63.78 | 2900 |
| 2024-06-04 | 61.55 | $63.56 | 7327 |
| 2024-06-03 | 66.02 | $64.18 | 21718 |
| 2024-05-31 | 65.16 | $63.96 | 10724 |
| 2024-05-30 | 63.04 | $63.43 | 6309 |
| 2024-05-29 | 58.62 | $62.45 | 9000 |
| 2024-05-28 | 68.75 | $63.72 | 5416 |
| 2024-05-24 | 68.13 | $63.57 | 7605 |
| 2024-05-23 | 64.24 | $62.70 | 3900 |
| 2024-05-22 | 66.36 | $62.94 | 7800 |
| 2024-05-21 | 71.42 | $63.48 | 15500 |
| 2024-05-20 | 71.23 | $63.43 | 3548 |
| 2024-05-17 | 70.85 | $63.33 | 11229 |
| 2024-05-16 | 69.54 | $62.98 | 47112 |
| 2024-05-15 | 70.84 | $63.13 | 17800 |
| 2024-05-14 | 68.65 | $62.54 | 19528 |
| 2024-05-13 | 65.92 | $61.88 | 3004 |
| 2024-05-10 | 65.14 | $61.70 | 3617 |
| 2024-05-09 | 63.82 | $61.40 | 4300 |
| 2024-05-08 | 61.37 | $60.87 | 7000 |
| 2024-05-07 | 60.89 | $60.77 | 6400 |
| 2024-05-06 | 59.81 | $60.54 | 8601 |
| 2024-05-03 | 57.43 | $60.05 | 5809 |
| 2024-05-02 | 55.59 | $59.69 | 3002 |
| 2024-05-01 | 51.14 | $58.89 | 5800 |
| 2024-04-30 | 52.33 | $59.08 | 3600 |
| 2024-04-29 | 57.37 | $59.84 | 9400 |
| 2024-04-26 | 52.63 | $59.01 | 16534 |
| 2024-04-25 | 48.08 | $58.32 | 30310 |
| 2024-04-24 | 49.52 | $58.54 | 79511 |
| 2024-04-23 | 50.17 | $58.64 | 12000 |
| 2024-04-22 | 45.63 | $57.97 | 10100 |
| 2024-04-19 | 40.73 | $57.33 | 2800 |
| 2024-04-18 | 41.00 | $57.38 | 14100 |
| 2024-04-17 | 42.19 | $57.60 | 22200 |
| 2024-04-16 | 41.38 | $57.49 | 6429 |
| 2024-04-15 | 45.20 | $58.19 | 29334 |
| 2024-04-12 | 46.77 | $58.46 | 104005 |
| 2024-04-11 | 54.40 | $59.60 | 14100 |
| 2024-04-10 | 52.39 | $59.29 | 9500 |
| 2024-04-09 | 58.72 | $60.09 | 22200 |
| 2024-04-08 | 60.46 | $60.29 | 5337 |
| 2024-04-05 | 56.69 | $59.67 | 9615 |
| 2024-04-04 | 55.19 | $59.44 | 12900 |
| 2024-04-03 | 57.93 | $59.77 | 20822 |
| 2024-04-02 | 54.05 | $59.18 | 15021 |
| 2024-04-01 | 58.20 | $59.66 | 18200 |
| 2024-03-28 | 59.00 | $59.75 | 3800 |
| 2024-03-27 | 59.26 | $59.78 | 23022 |
| 2024-03-26 | 54.78 | $59.07 | 37800 |
| 2024-03-25 | 53.90 | $58.94 | 4843 |
| 2024-03-22 | 52.96 | $58.80 | 24249 |
| 2024-03-21 | 57.66 | $59.39 | 4600 |
| 2024-03-20 | 59.62 | $59.62 | 9744 |
| 2024-03-19 | 54.22 | $58.78 | 22400 |
| 2024-03-18 | 53.59 | $58.69 | 3035 |
| 2024-03-15 | 56.38 | $59.03 | 31711 |
| 2024-03-14 | 56.06 | $58.98 | 7700 |
| 2024-03-13 | 60.26 | $59.48 | 23000 |
| 2024-03-12 | 60.43 | $59.50 | 66236 |
| 2024-03-11 | 59.33 | $59.30 | 4740 |
| 2024-03-08 | 59.81 | $59.36 | 15481 |
| 2024-03-07 | 61.04 | $59.52 | 3900 |
| 2024-03-06 | 57.49 | $58.84 | 13700 |
| 2024-03-05 | 53.66 | $58.19 | 4100 |
| 2024-03-04 | 53.73 | $58.20 | 4012 |
| 2024-03-01 | 56.27 | $58.56 | 6900 |
| 2024-02-29 | 53.04 | $58.01 | 4500 |
| 2024-02-28 | 51.44 | $57.75 | 3431 |
| 2024-02-27 | 54.72 | $58.23 | 3200 |
| 2024-02-26 | 53.91 | $58.09 | 9500 |
| 2024-02-23 | 53.97 | $58.10 | 6741 |
| 2024-02-22 | 55.52 | $58.34 | 2100 |
| 2024-02-21 | 53.57 | $57.97 | 8022 |
| 2024-02-20 | 52.55 | $57.78 | 2634 |
| 2024-02-16 | 52.96 | $57.85 | 2428 |
| 2024-02-15 | 52.21 | $57.70 | 2636 |
| 2024-02-14 | 49.61 | $57.19 | 6200 |
| 2024-02-13 | 44.37 | $56.26 | 8634 |
| 2024-02-12 | 52.06 | $57.65 | 3949 |
| 2024-02-09 | 50.71 | $57.42 | 4400 |
| 2024-02-08 | 50.60 | $57.40 | 10012 |
| 2024-02-07 | 49.37 | $57.18 | 11340 |
| 2024-02-06 | 50.23 | $57.34 | 2642 |
| 2024-02-05 | 46.10 | $56.60 | 11100 |
| 2024-02-02 | 50.93 | $57.49 | 2402 |
| 2024-02-01 | 55.87 | $58.28 | 15411 |
| 2024-01-31 | 53.49 | $57.84 | 16932 |
| 2024-01-30 | 55.09 | $58.09 | 7513 |
| 2024-01-29 | 56.71 | $58.34 | 9802 |
| 2024-01-26 | 56.57 | $58.31 | 3500 |
| 2024-01-25 | 54.69 | $57.92 | 10144 |
| 2024-01-24 | 53.51 | $57.68 | 6100 |
| 2024-01-23 | 51.25 | $57.23 | 7000 |
| 2024-01-22 | 52.05 | $57.38 | 5127 |
| 2024-01-19 | 50.08 | $56.98 | 12104 |
| 2024-01-18 | 50.97 | $57.16 | 16900 |
| 2024-01-17 | 48.69 | $56.69 | 6900 |
| 2024-01-16 | 50.80 | $57.13 | 46102 |
| 2024-01-12 | 57.37 | $58.36 | 11927 |
| 2024-01-11 | 55.78 | $58.00 | 4500 |
| 2024-01-10 | 57.31 | $58.27 | 17700 |
| 2024-01-09 | 56.68 | $58.12 | 1800 |
| 2024-01-08 | 60.31 | $58.77 | 2830 |
| 2024-01-05 | 57.18 | $57.99 | 7600 |
| 2024-01-04 | 58.77 | $58.27 | 5628 |
| 2024-01-03 | 56.44 | $57.70 | 10129 |
| 2024-01-02 | 60.66 | $58.44 | 60926 |
| 2023-12-29 | 68.50 | $59.63 | 34700 |
| 2023-12-28 | 69.64 | $59.79 | 11300 |
| 2023-12-27 | 72.99 | $60.25 | 18100 |
| 2023-12-26 | 72.38 | $60.03 | 11706 |
| 2023-12-22 | 71.02 | $59.54 | 181449 |
| 2023-12-21 | 70.71 | $59.43 | 2723 |
| 2023-12-20 | 67.90 | $58.48 | 30426 |
| 2023-12-19 | 70.82 | $58.91 | 11800 |
| 2023-12-18 | 67.89 | $57.95 | 47443 |
| 2023-12-15 | 67.14 | $57.72 | 5822 |
| 2023-12-14 | 68.73 | $57.96 | 37200 |
| 2023-12-13 | 61.76 | $56.02 | 79227 |
| 2023-12-12 | 58.05 | $55.21 | 4800 |
| 2023-12-11 | 61.03 | $55.64 | 8900 |
| 2023-12-08 | 60.94 | $55.62 | 3131 |
| 2023-12-07 | 59.95 | $55.39 | 5600 |
| 2023-12-06 | 57.72 | $54.89 | 2900 |
| 2023-12-05 | 57.96 | $54.93 | 6308 |
| 2023-12-04 | 57.62 | $54.85 | 16600 |
| 2023-12-01 | 61.86 | $55.56 | 7600 |
| 2023-11-30 | 59.17 | $54.89 | 25900 |
| 2023-11-29 | 63.63 | $55.59 | 9815 |
| 2023-11-28 | 62.28 | $55.24 | 37800 |
| 2023-11-27 | 61.82 | $55.12 | 10345 |
| 2023-11-24 | 62.43 | $55.22 | 5104 |
| 2023-11-22 | 59.96 | $54.56 | 4316 |
| 2023-11-21 | 59.35 | $54.40 | 43427 |
| 2023-11-20 | 63.63 | $55.14 | 10700 |
| 2023-11-17 | 62.56 | $54.83 | 9926 |
| 2023-11-16 | 58.54 | $53.76 | 14401 |
| 2023-11-15 | 63.31 | $54.55 | 21000 |
| 2023-11-14 | 63.62 | $54.60 | 16004 |
| 2023-11-13 | 53.04 | $52.19 | 9410 |
| 2023-11-10 | 52.77 | $52.14 | 12500 |
| 2023-11-09 | 52.04 | $52.00 | 60500 |
| 2023-11-08 | 51.26 | $51.85 | 15005 |
| 2023-11-07 | 49.94 | $51.59 | 64333 |
| 2023-11-06 | 51.63 | $51.92 | 23743 |
| 2023-11-03 | 55.42 | $52.62 | 11300 |
| 2023-11-02 | 50.43 | $51.61 | 9718 |
| 2023-11-01 | 42.15 | $50.25 | 49300 |
| 2023-10-31 | 41.05 | $50.09 | 9100 |
| 2023-10-30 | 38.69 | $49.75 | 24023 |
| 2023-10-27 | 32.01 | $48.87 | 4831 |
| 2023-10-26 | 31.53 | $48.81 | 5037 |
| 2023-10-25 | 30.19 | $48.64 | 9234 |
| 2023-10-24 | 34.48 | $49.78 | 124400 |
| 2023-10-23 | 34.01 | $49.72 | 22824 |
| 2023-10-20 | 34.05 | $49.73 | 12819 |
| 2023-10-19 | 35.38 | $50.08 | 7938 |
| 2023-10-18 | 36.43 | $50.35 | 7400 |
| 2023-10-17 | 41.13 | $51.45 | 14900 |
| 2023-10-16 | 40.73 | $51.39 | 8200 |
| 2023-10-13 | 37.60 | $50.92 | 4422 |
| 2023-10-12 | 41.50 | $51.80 | 6800 |
| 2023-10-11 | 44.11 | $52.33 | 12403 |
| 2023-10-10 | 43.01 | $52.16 | 6325 |
| 2023-10-09 | 37.48 | $51.35 | 1941 |
| 2023-10-06 | 38.09 | $51.49 | 16222 |
| 2023-10-05 | 32.85 | $50.78 | 8200 |
| 2023-10-04 | 28.90 | $50.29 | 21000 |
| 2023-10-03 | 29.64 | $50.51 | 22417 |
| 2023-10-02 | 32.69 | $51.35 | 6800 |
| 2023-09-29 | 37.59 | $52.47 | 30840 |
| 2023-09-28 | 34.42 | $52.09 | 12833 |
| 2023-09-27 | 30.36 | $51.63 | 59500 |
| 2023-09-26 | 30.75 | $51.73 | 4600 |
| 2023-09-25 | 33.93 | $52.49 | 35610 |
| 2023-09-22 | 39.42 | $53.57 | 4239 |
| 2023-09-21 | 39.59 | $53.60 | 28500 |
| 2023-09-20 | 42.42 | $54.09 | 2833 |
| 2023-09-19 | 41.36 | $53.96 | 1700 |
| 2023-09-18 | 40.81 | $53.89 | 1625 |
| 2023-09-15 | 42.67 | $54.23 | 7200 |
| 2023-09-14 | 44.55 | $54.56 | 28800 |
| 2023-09-13 | 40.32 | $54.00 | 7923 |
| 2023-09-12 | 41.56 | $54.23 | 4300 |
| 2023-09-11 | 43.95 | $54.66 | 2035 |
| 2023-09-08 | 38.39 | $53.95 | 2620 |
| 2023-09-07 | 38.59 | $53.99 | 7117 |
| 2023-09-06 | 41.20 | $54.49 | 3600 |
| 2023-09-05 | 42.12 | $54.66 | 10539 |
| 2023-09-01 | 44.57 | $55.10 | 1546 |
| 2023-08-31 | 45.78 | $55.31 | 12603 |
| 2023-08-30 | 46.81 | $55.49 | 3130 |
| 2023-08-29 | 45.91 | $55.35 | 8000 |
| 2023-08-28 | 40.43 | $54.55 | 3520 |
| 2023-08-25 | 36.05 | $53.98 | 4538 |
| 2023-08-24 | 32.66 | $53.57 | 5002 |
| 2023-08-23 | 36.66 | $54.46 | 7525 |
| 2023-08-22 | 34.25 | $54.18 | 6019 |
| 2023-08-21 | 34.93 | $54.33 | 1800 |
| 2023-08-18 | 36.10 | $54.59 | 1800 |
| 2023-08-17 | 38.02 | $55.00 | 6107 |
| 2023-08-16 | 39.47 | $55.30 | 5800 |
| 2023-08-15 | 40.66 | $55.54 | 5210 |
| 2023-08-14 | 44.57 | $56.28 | 1700 |
| 2023-08-11 | 43.87 | $56.18 | 2400 |
| 2023-08-10 | 45.38 | $56.46 | 6800 |
| 2023-08-09 | 46.86 | $56.73 | 5116 |
| 2023-08-08 | 45.61 | $56.53 | 5032 |
| 2023-08-07 | 48.36 | $57.04 | 6031 |
| 2023-08-04 | 45.87 | $56.63 | 6400 |
| 2023-08-03 | 44.45 | $56.40 | 4429 |
| 2023-08-02 | 44.64 | $56.44 | 6813 |
| 2023-08-01 | 49.70 | $57.42 | 4434 |
| 2023-07-31 | 51.74 | $57.78 | 4400 |
| 2023-07-28 | 50.12 | $57.48 | 6548 |
| 2023-07-27 | 49.31 | $57.33 | 17700 |
| 2023-07-26 | 53.56 | $58.10 | 14900 |
| 2023-07-25 | 52.96 | $57.98 | 4815 |
| 2023-07-24 | 51.00 | $57.59 | 2100 |
| 2023-07-21 | 51.42 | $57.67 | 2500 |
| 2023-07-20 | 53.38 | $58.05 | 3604 |
| 2023-07-19 | 55.95 | $58.53 | 2700 |
| 2023-07-18 | 54.66 | $58.23 | 8200 |
| 2023-07-17 | 52.90 | $57.83 | 6700 |
| 2023-07-14 | 53.84 | $58.02 | 3727 |
| 2023-07-13 | 57.74 | $58.78 | 2308 |
| 2023-07-12 | 54.40 | $57.97 | 8437 |
| 2023-07-11 | 47.08 | $56.48 | 24000 |
| 2023-07-10 | 42.30 | $55.67 | 3203 |
| 2023-07-07 | 41.75 | $55.58 | 23038 |
| 2023-07-06 | 35.53 | $54.63 | 5446 |
| 2023-07-05 | 38.22 | $55.29 | 47149 |
| 2023-07-03 | 41.98 | $56.11 | 5336 |
| 2023-06-30 | 40.14 | $55.84 | 10100 |
| 2023-06-29 | 35.22 | $55.16 | 38000 |
| 2023-06-28 | 35.55 | $55.24 | 58332 |
| 2023-06-27 | 35.48 | $55.23 | 13200 |
| 2023-06-26 | 33.24 | $54.91 | 48300 |
| 2023-06-23 | 39.16 | $56.38 | 12311 |
| 2023-06-22 | 43.58 | $57.26 | 5200 |
| 2023-06-21 | 46.89 | $57.84 | 8400 |
| 2023-06-20 | 46.95 | $57.85 | 5100 |
| 2023-06-16 | 53.90 | $58.94 | 2622 |
| 2023-06-15 | 55.62 | $59.18 | 17400 |
| 2023-06-14 | 53.44 | $58.81 | 9406 |
| 2023-06-13 | 53.33 | $58.79 | 9400 |
| 2023-06-12 | 49.83 | $58.21 | 11622 |
| 2023-06-09 | 48.50 | $58.00 | 3600 |
| 2023-06-08 | 48.62 | $58.02 | 14200 |
| 2023-06-07 | 44.38 | $57.35 | 5400 |
| 2023-06-06 | 44.53 | $57.38 | 812400 |
| 2023-06-05 | 44.98 | $57.47 | 9110 |
| 2023-06-02 | 46.27 | $57.73 | 8100 |
| 2023-06-01 | 41.36 | $56.93 | 31600 |
| 2023-05-31 | 36.68 | $56.25 | 20333 |
| 2023-05-30 | 38.31 | $56.63 | 35210 |
| 2023-05-26 | 39.35 | $56.87 | 18901 |
| 2023-05-25 | 37.60 | $56.61 | 18300 |
| 2023-05-24 | 39.52 | $57.07 | 15101 |
| 2023-05-23 | 44.11 | $58.06 | 14200 |
| 2023-05-22 | 46.55 | $58.53 | 33912 |
| 2023-05-19 | 47.89 | $58.78 | 11214 |
| 2023-05-18 | 45.82 | $58.43 | 27728 |
| 2023-05-17 | 47.25 | $58.71 | 6500 |
| 2023-05-16 | 46.63 | $58.60 | 9500 |
| 2023-05-15 | 51.33 | $59.50 | 24945 |
| 2023-05-12 | 47.83 | $58.87 | 2726 |
| 2023-05-11 | 50.11 | $59.29 | 5201 |
| 2023-05-10 | 51.79 | $59.59 | 7206 |
| 2023-05-09 | 52.73 | $59.76 | 10900 |
| 2023-05-08 | 56.31 | $60.38 | 7200 |
| 2023-05-05 | 57.26 | $60.54 | 10643 |
| 2023-05-04 | 52.12 | $59.47 | 24900 |
| 2023-05-03 | 53.61 | $59.73 | 12533 |
| 2023-05-02 | 54.00 | $59.80 | 29100 |
| 2023-05-01 | 57.32 | $60.38 | 17317 |
| 2023-04-28 | 57.50 | $60.41 | 10200 |
| 2023-04-27 | 56.58 | $60.19 | 16444 |
| 2023-04-26 | 52.41 | $59.25 | 6000 |
| 2023-04-25 | 49.99 | $58.75 | 11929 |
| 2023-04-24 | 56.13 | $59.88 | 25000 |
| 2023-04-21 | 55.49 | $59.74 | 4400 |
| 2023-04-20 | 54.77 | $59.58 | 9323 |
| 2023-04-19 | 57.07 | $60.00 | 3400 |
| 2023-04-18 | 59.21 | $60.38 | 41410 |
| 2023-04-17 | 58.47 | $60.19 | 6600 |
| 2023-04-14 | 57.86 | $60.03 | 7145 |
| 2023-04-13 | 58.57 | $60.17 | 6100 |
| 2023-04-12 | 54.44 | $59.09 | 18841 |
| 2023-04-11 | 52.74 | $58.68 | 20104 |
| 2023-04-10 | 50.60 | $58.18 | 15710 |
| 2023-04-06 | 50.99 | $58.27 | 11200 |
| 2023-04-05 | 48.49 | $57.68 | 6500 |
| 2023-04-04 | 53.79 | $58.88 | 4700 |
| 2023-04-03 | 53.02 | $58.69 | 3425 |
| 2023-03-31 | 51.48 | $58.31 | 5519 |
| 2023-03-30 | 51.56 | $58.33 | 17500 |
| 2023-03-29 | 46.09 | $57.03 | 61046 |
| 2023-03-28 | 42.43 | $56.26 | 3841 |
| 2023-03-27 | 43.01 | $56.42 | 32500 |
| 2023-03-24 | 43.33 | $56.51 | 6400 |
| 2023-03-23 | 45.36 | $57.09 | 12000 |
| 2023-03-22 | 46.13 | $57.31 | 12529 |
| 2023-03-21 | 47.58 | $57.72 | 12139 |
| 2023-03-20 | 43.21 | $56.66 | 8300 |
| 2023-03-17 | 40.49 | $56.05 | 24814 |
| 2023-03-16 | 42.85 | $56.79 | 22411 |
| 2023-03-15 | 40.86 | $56.34 | 48638 |
| 2023-03-14 | 48.80 | $58.55 | 12220 |
| 2023-03-13 | 43.72 | $57.47 | 29336 |
| 2023-03-10 | 46.48 | $58.15 | 75415 |
| 2023-03-09 | 48.17 | $58.55 | 28100 |
| 2023-03-08 | 51.43 | $59.28 | 11441 |
| 2023-03-07 | 49.56 | $58.86 | 11300 |
| 2023-03-06 | 57.43 | $60.44 | 7601 |
| 2023-03-03 | 59.18 | $60.75 | 23800 |
| 2023-03-02 | 56.06 | $59.99 | 6200 |
| 2023-03-01 | 56.49 | $60.07 | 25300 |
| 2023-02-28 | 54.58 | $59.61 | 4245 |
| 2023-02-27 | 56.32 | $59.95 | 12700 |
| 2023-02-24 | 50.26 | $58.58 | 15313 |
| 2023-02-23 | 55.14 | $59.50 | 15000 |
| 2023-02-22 | 50.85 | $58.63 | 20144 |
| 2023-02-21 | 55.17 | $59.38 | 12300 |
| 2023-02-17 | 59.66 | $60.08 | 24342 |
| 2023-02-16 | 57.75 | $59.67 | 20529 |
| 2023-02-15 | 59.65 | $59.96 | 14843 |
| 2023-02-14 | 63.05 | $60.46 | 13100 |
| 2023-02-13 | 61.47 | $60.08 | 17900 |
| 2023-02-10 | 58.48 | $59.41 | 9521 |
| 2023-02-09 | 61.38 | $59.84 | 39022 |
| 2023-02-08 | 60.87 | $59.72 | 19229 |
| 2023-02-07 | 61.39 | $59.80 | 135000 |
| 2023-02-06 | 60.67 | $59.62 | 32134 |
| 2023-02-03 | 64.72 | $60.26 | 996734 |
| 2023-02-02 | 70.75 | $61.12 | 24126 |
| 2023-02-01 | 69.46 | $60.71 | 35649 |
| 2023-01-31 | 64.16 | $59.26 | 12537 |
| 2023-01-30 | 64.07 | $59.24 | 4700 |
| 2023-01-27 | 68.13 | $59.79 | 14200 |
| 2023-01-26 | 67.35 | $59.57 | 32006 |
| 2023-01-25 | 66.53 | $59.34 | 9119 |
| 2023-01-24 | 67.65 | $59.50 | 5700 |
| 2023-01-23 | 68.61 | $59.64 | 46200 |
| 2023-01-20 | 67.61 | $59.32 | 77340 |
| 2023-01-19 | 65.07 | $58.55 | 5300 |
| 2023-01-18 | 67.62 | $58.94 | 19700 |
| 2023-01-17 | 67.31 | $58.84 | 15706 |
| 2023-01-13 | 67.56 | $58.88 | 29200 |
| 2023-01-12 | 66.98 | $58.68 | 16725 |
| 2023-01-11 | 64.06 | $57.72 | 43037 |
| 2023-01-10 | 62.89 | $57.36 | 17300 |
| 2023-01-09 | 62.73 | $57.31 | 8200 |
| 2023-01-06 | 61.72 | $56.99 | 11120 |
| 2023-01-05 | 56.82 | $55.57 | 38500 |
| 2023-01-04 | 59.36 | $56.07 | 133326 |
| 2023-01-03 | 56.47 | $55.29 | 20900 |
| 2022-12-30 | 54.21 | $54.72 | 9600 |
| 2022-12-29 | 55.86 | $55.06 | 38216 |
| 2022-12-28 | 51.73 | $54.05 | 74100 |
| 2022-12-27 | 53.76 | $54.48 | 18937 |
| 2022-12-23 | 53.60 | $54.44 | 60100 |
| 2022-12-22 | 53.33 | $54.37 | 5300 |
| 2022-12-21 | 55.39 | $54.84 | 17500 |
| 2022-12-20 | 51.74 | $53.87 | 13600 |
| 2022-12-19 | 51.58 | $53.83 | 10047 |
| 2022-12-16 | 52.59 | $54.08 | 8129 |
| 2022-12-15 | 55.25 | $54.73 | 9515 |
| 2022-12-14 | 61.27 | $56.06 | 7417 |
| 2022-12-13 | 61.46 | $56.10 | 11500 |
| 2022-12-12 | 58.87 | $55.25 | 9139 |
| 2022-12-09 | 58.59 | $55.16 | 12737 |
| 2022-12-08 | 57.98 | $54.96 | 5135 |
| 2022-12-07 | 57.33 | $54.74 | 13319 |
| 2022-12-06 | 57.68 | $54.83 | 75600 |
| 2022-12-05 | 60.75 | $55.62 | 5703 |
| 2022-12-02 | 64.16 | $56.45 | 2100 |
| 2022-12-01 | 63.36 | $56.11 | 9000 |
| 2022-11-30 | 61.23 | $55.23 | 11100 |
| 2022-11-29 | 58.99 | $54.36 | 80914 |
| 2022-11-28 | 58.60 | $54.21 | 9000 |
| 2022-11-25 | 63.97 | $55.60 | 2100 |
| 2022-11-23 | 62.86 | $55.12 | 4302 |
| 2022-11-22 | 60.68 | $54.22 | 3445 |
| 2022-11-21 | 58.70 | $53.44 | 12047 |
| 2022-11-18 | 60.33 | $53.88 | 6016 |
| 2022-11-17 | 59.82 | $53.67 | 9042 |
| 2022-11-16 | 60.74 | $53.93 | 17300 |
| 2022-11-15 | 62.09 | $54.32 | 32544 |
| 2022-11-14 | 62.36 | $54.40 | 7821 |
| 2022-11-11 | 65.44 | $55.31 | 8424 |
| 2022-11-10 | 62.08 | $53.59 | 9100 |
| 2022-11-09 | 54.84 | $50.61 | 62502 |
| 2022-11-08 | 57.98 | $51.50 | 28405 |
| 2022-11-07 | 56.38 | $50.90 | 6000 |
| 2022-11-04 | 54.43 | $50.19 | 28300 |
| 2022-11-03 | 46.95 | $47.83 | 4900 |
| 2022-11-02 | 48.35 | $48.27 | 38200 |
| 2022-11-01 | 51.73 | $49.28 | 9400 |
| 2022-10-31 | 50.13 | $48.79 | 27928 |
| 2022-10-28 | 52.54 | $49.50 | 6130 |
| 2022-10-27 | 51.02 | $49.02 | 22801 |
| 2022-10-26 | 52.89 | $49.58 | 8100 |
| 2022-10-25 | 50.50 | $48.80 | 15632 |
| 2022-10-24 | 45.43 | $47.30 | 7244 |
| 2022-10-21 | 45.63 | $47.37 | 40443 |
| 2022-10-20 | 42.88 | $46.59 | 9000 |
| 2022-10-19 | 43.25 | $46.73 | 14914 |
| 2022-10-18 | 45.57 | $47.59 | 6302 |
| 2022-10-17 | 44.25 | $47.19 | 13310 |
| 2022-10-14 | 38.42 | $45.55 | 29600 |
| 2022-10-13 | 40.85 | $46.53 | 25531 |
| 2022-10-12 | 33.90 | $44.81 | 13300 |
| 2022-10-11 | 34.19 | $44.94 | 35000 |
| 2022-10-10 | 35.72 | $45.63 | 10926 |
| 2022-10-07 | 35.90 | $45.71 | 17802 |
| 2022-10-06 | 38.12 | $46.70 | 39131 |
| 2022-10-05 | 39.65 | $47.35 | 36232 |
| 2022-10-04 | 41.71 | $48.19 | 291609 |
| 2022-10-03 | 35.79 | $46.62 | 19007 |
| 2022-09-30 | 29.85 | $45.24 | 20200 |
| 2022-09-29 | 27.83 | $44.80 | 10400 |
| 2022-09-28 | 29.25 | $45.58 | 123530 |
| 2022-09-27 | 23.96 | $44.46 | 27923 |
| 2022-09-26 | 24.89 | $45.05 | 37400 |
| 2022-09-23 | 27.80 | $46.72 | 11224 |
| 2022-09-22 | 32.38 | $48.85 | 10410 |
| 2022-09-21 | 33.46 | $49.29 | 12031 |
| 2022-09-20 | 34.46 | $49.69 | 17000 |
| 2022-09-19 | 38.48 | $51.17 | 10100 |
| 2022-09-16 | 38.60 | $51.21 | 7100 |
| 2022-09-15 | 39.42 | $51.50 | 9400 |
| 2022-09-14 | 41.34 | $52.17 | 15037 |
| 2022-09-13 | 40.89 | $52.06 | 5625 |
| 2022-09-12 | 47.48 | $54.16 | 10831 |
| 2022-09-09 | 42.85 | $53.05 | 5300 |
| 2022-09-08 | 34.90 | $51.43 | 13300 |
| 2022-09-07 | 35.72 | $51.71 | 6031 |
| 2022-09-06 | 31.83 | $50.99 | 7834 |
| 2022-09-02 | 31.77 | $50.98 | 11700 |
| 2022-09-01 | 33.83 | $51.78 | 32300 |
| 2022-08-31 | 36.74 | $52.81 | 15900 |
| 2022-08-30 | 37.36 | $53.02 | 10635 |
| 2022-08-29 | 38.09 | $53.27 | 40512 |
| 2022-08-26 | 38.23 | $53.32 | 8418 |
| 2022-08-25 | 42.83 | $54.84 | 3930 |
| 2022-08-24 | 41.10 | $54.45 | 8300 |
| 2022-08-23 | 40.97 | $54.42 | 8700 |
| 2022-08-22 | 39.88 | $54.16 | 6100 |
| 2022-08-19 | 44.90 | $55.81 | 8600 |
| 2022-08-18 | 48.65 | $56.87 | 21800 |
| 2022-08-17 | 49.38 | $57.07 | 7400 |
| 2022-08-16 | 52.24 | $57.83 | 7016 |
| 2022-08-15 | 51.29 | $57.56 | 5210 |
| 2022-08-12 | 54.79 | $58.47 | 7400 |
| 2022-08-11 | 53.74 | $58.15 | 4342 |
| 2022-08-10 | 54.41 | $58.33 | 13401 |
| 2022-08-09 | 48.44 | $56.59 | 4900 |
| 2022-08-08 | 49.58 | $56.91 | 9207 |
| 2022-08-05 | 50.31 | $57.12 | 2114 |
| 2022-08-04 | 52.31 | $57.69 | 3827 |
| 2022-08-03 | 51.08 | $57.31 | 7001 |
| 2022-08-02 | 48.10 | $56.42 | 11626 |
| 2022-08-01 | 52.06 | $57.59 | 4900 |
| 2022-07-29 | 53.49 | $57.99 | 7500 |
| 2022-07-28 | 50.17 | $56.97 | 4300 |
| 2022-07-27 | 48.88 | $56.59 | 63600 |
| 2022-07-26 | 44.10 | $55.27 | 14300 |
| 2022-07-25 | 47.70 | $56.39 | 8300 |
| 2022-07-22 | 44.55 | $55.57 | 11200 |
| 2022-07-21 | 44.47 | $55.55 | 58100 |
| 2022-07-20 | 41.20 | $54.71 | 15115 |
| 2022-07-19 | 42.51 | $55.17 | 11800 |
| 2022-07-18 | 37.75 | $54.00 | 16500 |
| 2022-07-15 | 33.94 | $53.14 | 9400 |
| 2022-07-14 | 29.70 | $52.25 | 40811 |
| 2022-07-13 | 31.90 | $53.26 | 78404 |
| 2022-07-12 | 31.71 | $53.22 | 9708 |
| 2022-07-11 | 31.21 | $53.11 | 7300 |
| 2022-07-08 | 33.31 | $54.10 | 10000 |
| 2022-07-07 | 32.22 | $53.85 | 3801 |
| 2022-07-06 | 27.56 | $52.82 | 11506 |
| 2022-07-05 | 28.60 | $53.39 | 3014 |
| 2022-07-01 | 32.03 | $55.11 | 9037 |
| 2022-06-30 | 32.23 | $55.20 | 61614 |
| 2022-06-29 | 33.26 | $55.69 | 20500 |
| 2022-06-28 | 34.75 | $56.38 | 115700 |
| 2022-06-27 | 35.75 | $56.83 | 13546 |
| 2022-06-24 | 35.36 | $56.73 | 12047 |
| 2022-06-23 | 37.68 | $57.80 | 17900 |
| 2022-06-22 | 38.28 | $58.07 | 10800 |
| 2022-06-21 | 38.90 | $58.35 | 15031 |
| 2022-06-17 | 37.54 | $57.95 | 10600 |
| 2022-06-16 | 35.91 | $57.47 | 20704 |
| 2022-06-15 | 39.85 | $59.39 | 44835 |
| 2022-06-14 | 34.37 | $57.85 | 60700 |
| 2022-06-13 | 35.71 | $58.52 | 6636 |
| 2022-06-10 | 41.85 | $61.16 | 24700 |
| 2022-06-09 | 46.68 | $62.83 | 16719 |
| 2022-06-08 | 51.73 | $64.32 | 8020 |
| 2022-06-07 | 53.65 | $64.84 | 8721 |
| 2022-06-06 | 54.06 | $64.95 | 10000 |
| 2022-06-03 | 52.73 | $64.52 | 19712 |
| 2022-06-02 | 55.78 | $65.38 | 8439 |
| 2022-06-01 | 50.68 | $63.76 | 14700 |
| 2022-05-31 | 53.89 | $64.64 | 13000 |
| 2022-05-27 | 53.83 | $64.62 | 23843 |
| 2022-05-26 | 52.37 | $64.15 | 8200 |
| 2022-05-25 | 49.43 | $63.24 | 6828 |
| 2022-05-24 | 48.91 | $63.08 | 9400 |
| 2022-05-23 | 49.99 | $63.43 | 11616 |
| 2022-05-20 | 45.15 | $61.96 | 10515 |
| 2022-05-19 | 44.49 | $61.77 | 5812 |
| 2022-05-18 | 41.77 | $60.99 | 6800 |
| 2022-05-17 | 46.10 | $62.56 | 19903 |
| 2022-05-16 | 39.70 | $60.87 | 13800 |
| 2022-05-13 | 37.36 | $60.31 | 23538 |
| 2022-05-12 | 30.75 | $58.86 | 9500 |
| 2022-05-11 | 30.92 | $58.94 | 23328 |
| 2022-05-10 | 31.61 | $59.27 | 16000 |
| 2022-05-09 | 31.17 | $59.17 | 37932 |
| 2022-05-06 | 35.63 | $61.21 | 20017 |
| 2022-05-05 | 37.61 | $62.00 | 11700 |
| 2022-05-04 | 44.82 | $64.41 | 11400 |
| 2022-05-03 | 39.76 | $63.30 | 23900 |
| 2022-05-02 | 38.51 | $63.04 | 32811 |
| 2022-04-29 | 38.37 | $63.01 | 34900 |
| 2022-04-28 | 39.90 | $63.54 | 9423 |
| 2022-04-27 | 37.25 | $62.95 | 8111 |
| 2022-04-26 | 37.07 | $62.91 | 9504 |
| 2022-04-25 | 42.97 | $64.94 | 17100 |
| 2022-04-22 | 45.69 | $65.74 | 17839 |
| 2022-04-21 | 48.38 | $66.48 | 5300 |
| 2022-04-20 | 49.51 | $66.78 | 3700 |
| 2022-04-19 | 48.13 | $66.42 | 6400 |
| 2022-04-18 | 47.07 | $66.14 | 42403 |
| 2022-04-14 | 47.60 | $66.30 | 14034 |
| 2022-04-13 | 48.41 | $66.55 | 22100 |
| 2022-04-12 | 45.75 | $65.79 | 26500 |
| 2022-04-11 | 46.13 | $65.92 | 12915 |
| 2022-04-08 | 47.85 | $66.50 | 4026 |
| 2022-04-07 | 47.56 | $66.41 | 19300 |
| 2022-04-06 | 46.54 | $66.08 | 13200 |
| 2022-04-05 | 49.58 | $67.17 | 39300 |
| 2022-04-04 | 51.43 | $67.80 | 17529 |
| 2022-04-01 | 51.52 | $67.83 | 20600 |
| 2022-03-31 | 49.85 | $67.21 | 11812 |
| 2022-03-30 | 52.71 | $68.24 | 26000 |
| 2022-03-29 | 53.61 | $68.56 | 29900 |
| 2022-03-28 | 49.77 | $67.06 | 9600 |
| 2022-03-25 | 49.64 | $67.01 | 9000 |
| 2022-03-24 | 49.15 | $66.82 | 6106 |
| 2022-03-23 | 49.51 | $66.97 | 41948 |
| 2022-03-22 | 52.49 | $68.21 | 20734 |
| 2022-03-21 | 49.80 | $67.05 | 15400 |
| 2022-03-18 | 50.72 | $67.44 | 10700 |
| 2022-03-17 | 49.75 | $67.01 | 14700 |
| 2022-03-16 | 49.36 | $66.83 | 33421 |
| 2022-03-15 | 42.71 | $64.04 | 10808 |
| 2022-03-14 | 42.84 | $64.11 | 19215 |
| 2022-03-11 | 38.91 | $62.60 | 38019 |
| 2022-03-10 | 38.30 | $62.37 | 16642 |
| 2022-03-09 | 40.06 | $63.43 | 61443 |
| 2022-03-08 | 32.58 | $60.74 | 89200 |
| 2022-03-07 | 24.78 | $58.39 | 110107 |
| 2022-03-04 | 28.03 | $60.87 | 166700 |
| 2022-03-03 | 32.33 | $63.52 | 10808 |
| 2022-03-02 | 35.20 | $65.00 | 11900 |
| 2022-03-01 | 33.69 | $64.60 | 28900 |
| 2022-02-28 | 37.60 | $66.48 | 75700 |
| 2022-02-25 | 39.69 | $67.38 | 25600 |
| 2022-02-24 | 32.77 | $65.63 | 43600 |
| 2022-02-23 | 36.65 | $67.33 | 6400 |
| 2022-02-22 | 38.60 | $68.09 | 16329 |
| 2022-02-18 | 42.69 | $69.54 | 36600 |
| 2022-02-17 | 44.14 | $70.01 | 9922 |
| 2022-02-16 | 50.01 | $71.73 | 23000 |
| 2022-02-15 | 48.61 | $71.36 | 22800 |
| 2022-02-14 | 41.85 | $69.74 | 8519 |
| 2022-02-11 | 45.31 | $70.73 | 14900 |
| 2022-02-10 | 49.69 | $71.84 | 3800 |
| 2022-02-09 | 51.93 | $72.36 | 3049 |
| 2022-02-08 | 44.71 | $70.77 | 6116 |
| 2022-02-07 | 44.41 | $70.71 | 6508 |
| 2022-02-04 | 45.26 | $70.93 | 10000 |
| 2022-02-03 | 46.49 | $71.25 | 21400 |
| 2022-02-02 | 48.83 | $71.84 | 35300 |
| 2022-02-01 | 46.45 | $71.29 | 24700 |
| 2022-01-31 | 44.72 | $70.90 | 19531 |
| 2022-01-28 | 36.45 | $69.25 | 10902 |
| 2022-01-27 | 34.65 | $68.93 | 11700 |
| 2022-01-26 | 34.80 | $68.98 | 29200 |
| 2022-01-25 | 34.64 | $68.95 | 49800 |
| 2022-01-24 | 35.43 | $69.24 | 50130 |
| 2022-01-21 | 40.54 | $70.94 | 13104 |
| 2022-01-20 | 43.83 | $71.87 | 26500 |
| 2022-01-19 | 46.00 | $72.44 | 13400 |
| 2022-01-18 | 45.64 | $72.36 | 15400 |
| 2022-01-14 | 52.24 | $73.96 | 8948 |
| 2022-01-13 | 54.29 | $74.40 | 7531 |
| 2022-01-12 | 58.03 | $75.16 | 24116 |
| 2022-01-11 | 53.78 | $74.09 | 18707 |
| 2022-01-10 | 49.99 | $73.25 | 44000 |
| 2022-01-07 | 56.77 | $74.54 | 53200 |
| 2022-01-06 | 55.25 | $74.20 | 81316 |
| 2022-01-05 | 57.34 | $74.57 | 40815 |
| 2022-01-04 | 61.31 | $75.24 | 37600 |
| 2022-01-03 | 60.66 | $75.07 | 28300 |
| 2021-12-31 | 58.44 | $74.51 | 8629 |
| 2021-12-30 | 57.72 | $74.33 | 28900 |
| 2021-12-29 | 59.64 | $74.68 | 16422 |
| 2021-12-28 | 58.13 | $74.28 | 13637 |
| 2021-12-27 | 57.52 | $74.12 | 119512 |
| 2021-12-23 | 55.01 | $73.47 | 8519 |
| 2021-12-22 | 52.72 | $72.91 | 15544 |
| 2021-12-21 | 46.32 | $71.53 | 5800 |
| 2021-12-20 | 41.70 | $70.68 | 14900 |
| 2021-12-17 | 41.36 | $70.62 | 1930 |
| 2021-12-16 | 43.31 | $71.11 | 7500 |
| 2021-12-15 | 43.00 | $71.05 | 19400 |
| 2021-12-14 | 39.29 | $70.35 | 45631 |
| 2021-12-13 | 40.77 | $70.76 | 8134 |
| 2021-12-10 | 44.19 | $71.65 | 13217 |
| 2021-12-09 | 43.22 | $71.46 | 8700 |
| 2021-12-08 | 45.72 | $72.09 | 15900 |
| 2021-12-07 | 43.91 | $71.72 | 28901 |
| 2021-12-06 | 37.56 | $70.53 | 4800 |
| 2021-12-03 | 35.10 | $70.11 | 16810 |
| 2021-12-02 | 37.26 | $70.76 | 8818 |
| 2021-12-01 | 32.26 | $69.94 | 140525 |
| 2021-11-30 | 33.24 | $70.26 | 11548 |
| 2021-11-29 | 34.39 | $70.63 | 6112 |
| 2021-11-26 | 32.04 | $70.24 | 20023 |
| 2021-11-24 | 36.15 | $71.54 | 9200 |
| 2021-11-23 | 38.30 | $72.14 | 16010 |
| 2021-11-22 | 40.15 | $72.63 | 12613 |
| 2021-11-19 | 42.85 | $73.30 | 13800 |
| 2021-11-18 | 47.66 | $74.36 | 13604 |
| 2021-11-17 | 47.90 | $74.41 | 10345 |
| 2021-11-16 | 46.88 | $74.21 | 7841 |
| 2021-11-15 | 49.21 | $74.72 | 4108 |
| 2021-11-12 | 50.86 | $75.07 | 3400 |
| 2021-11-11 | 50.13 | $74.91 | 6000 |
| 2021-11-10 | 48.46 | $74.54 | 11000 |
| 2021-11-09 | 54.84 | $75.89 | 17529 |
| 2021-11-08 | 55.72 | $76.06 | 8800 |
| 2021-11-05 | 55.24 | $75.94 | 48800 |
| 2021-11-04 | 53.85 | $75.59 | 7032 |
| 2021-11-03 | 54.54 | $75.74 | 27737 |
| 2021-11-02 | 50.80 | $74.80 | 40500 |
| 2021-11-01 | 54.42 | $75.60 | 9304 |
| 2021-10-29 | 51.20 | $74.82 | 9833 |
| 2021-10-28 | 54.83 | $75.59 | 2500 |
| 2021-10-27 | 50.92 | $74.68 | 10400 |
| 2021-10-26 | 52.78 | $75.07 | 24908 |
| 2021-10-25 | 53.98 | $75.32 | 18800 |
| 2021-10-22 | 57.31 | $75.99 | 7944 |
| 2021-10-21 | 56.40 | $75.75 | 4424 |
| 2021-10-20 | 56.44 | $75.76 | 5100 |
| 2021-10-19 | 54.61 | $75.26 | 4900 |
| 2021-10-18 | 51.68 | $74.50 | 12400 |
| 2021-10-15 | 50.77 | $74.27 | 28326 |
| 2021-10-14 | 47.92 | $73.57 | 11430 |
| 2021-10-13 | 43.82 | $72.64 | 5819 |
| 2021-10-12 | 37.32 | $71.35 | 13600 |
| 2021-10-11 | 35.39 | $71.00 | 35922 |
| 2021-10-08 | 37.06 | $71.54 | 9802 |
| 2021-10-07 | 37.63 | $71.72 | 6300 |
| 2021-10-06 | 35.29 | $71.27 | 12827 |
| 2021-10-05 | 37.48 | $72.01 | 18632 |
| 2021-10-04 | 35.85 | $71.69 | 26211 |
| 2021-10-01 | 37.85 | $72.37 | 29100 |
| 2021-09-30 | 35.12 | $71.83 | 28003 |
| 2021-09-29 | 33.21 | $71.46 | 27900 |
| 2021-09-28 | 34.67 | $72.02 | 59600 |
| 2021-09-27 | 41.33 | $74.17 | 20608 |
| 2021-09-24 | 42.78 | $74.57 | 39100 |
| 2021-09-23 | 47.46 | $75.75 | 23302 |
| 2021-09-22 | 40.62 | $74.44 | 9638 |
| 2021-09-21 | 36.99 | $73.83 | 8100 |
| 2021-09-20 | 33.44 | $73.27 | 28700 |
| 2021-09-17 | 41.29 | $75.26 | 12800 |
| 2021-09-16 | 44.80 | $75.96 | 13300 |
| 2021-09-15 | 44.42 | $75.90 | 57700 |
| 2021-09-14 | 45.47 | $76.11 | 43921 |
| 2021-09-13 | 49.68 | $76.90 | 7622 |
| 2021-09-10 | 50.08 | $76.97 | 6000 |
| 2021-09-09 | 52.25 | $77.36 | 3100 |
| 2021-09-08 | 51.53 | $77.22 | 6400 |
| 2021-09-07 | 58.45 | $78.38 | 13709 |
| 2021-09-03 | 63.25 | $79.07 | 3900 |
| 2021-09-02 | 63.53 | $79.11 | 4045 |
| 2021-09-01 | 61.80 | $78.69 | 4926 |
| 2021-08-31 | 60.00 | $78.27 | 12900 |
| 2021-08-30 | 58.68 | $77.97 | 7600 |
| 2021-08-27 | 56.73 | $77.54 | 4904 |
| 2021-08-26 | 52.19 | $76.63 | 24000 |
| 2021-08-25 | 53.97 | $76.93 | 13717 |
| 2021-08-24 | 52.06 | $76.56 | 61400 |
| 2021-08-23 | 52.34 | $76.61 | 4700 |
| 2021-08-20 | 47.66 | $75.73 | 3600 |
| 2021-08-19 | 45.82 | $75.41 | 6500 |
| 2021-08-18 | 50.33 | $76.27 | 4200 |
| 2021-08-17 | 48.60 | $75.96 | 7200 |
| 2021-08-16 | 52.77 | $76.70 | 2300 |
| 2021-08-13 | 55.02 | $77.07 | 8116 |
| 2021-08-12 | 54.01 | $76.87 | 3700 |
| 2021-08-11 | 54.07 | $76.88 | 6735 |
| 2021-08-10 | 52.79 | $76.61 | 5527 |
| 2021-08-09 | 50.75 | $76.19 | 8940 |
| 2021-08-06 | 50.85 | $76.21 | 9200 |
| 2021-08-05 | 55.10 | $77.04 | 3305 |
| 2021-08-04 | 53.40 | $76.66 | 1531 |
| 2021-08-03 | 55.39 | $77.04 | 23900 |
| 2021-08-02 | 52.89 | $76.47 | 10632 |
| 2021-07-30 | 52.54 | $76.39 | 17900 |
| 2021-07-29 | 53.83 | $76.66 | 15500 |
| 2021-07-28 | 51.43 | $76.09 | 5100 |
| 2021-07-27 | 49.55 | $75.66 | 18637 |
| 2021-07-26 | 50.24 | $75.82 | 26600 |
| 2021-07-23 | 45.42 | $74.75 | 4246 |
| 2021-07-22 | 43.88 | $74.43 | 4433 |
| 2021-07-21 | 41.37 | $73.92 | 6200 |
| 2021-07-20 | 31.77 | $72.23 | 5104 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.01
2026-07-17
Close Price
$74.19
Vol: 4200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -15.01 | $74.19 | 4200 |
| 2026-07-16 | -37.53 | $74.27 | 6600 |
| 2026-07-15 | -40.16 | $74.23 | 1844 |
| 2026-07-14 | -61.10 | $73.38 | 7348 |
| 2026-07-13 | -66.43 | $73.08 | 4400 |
| 2026-07-10 | -60.21 | $73.43 | 10000 |
| 2026-07-09 | -62.17 | $73.32 | 7911 |
| 2026-07-08 | -71.76 | $72.78 | 36644 |
| 2026-07-07 | -60.39 | $73.42 | 2900 |
| 2026-07-06 | -51.15 | $73.94 | 8500 |
| 2026-07-02 | -63.06 | $73.27 | 2100 |
| 2026-07-01 | -86.15 | $71.97 | 2300 |
| 2026-06-30 | -86.15 | $71.97 | 5300 |
| 2026-06-29 | -87.39 | $71.90 | 15700 |
| 2026-06-26 | -100.00 | $71.19 | 21519 |
| 2026-06-25 | -100.00 | $71.96 | 38707 |
| 2026-06-24 | -92.18 | $73.14 | 1619 |
| 2026-06-23 | -100.00 | $73.48 | 1209 |
| 2026-06-22 | -83.93 | $74.45 | 1800 |
| 2026-06-18 | -79.34 | $74.63 | 1700 |
| 2026-06-17 | -71.17 | $74.95 | 3600 |
| 2026-06-16 | -39.29 | $76.20 | 2900 |
| 2026-06-15 | -31.38 | $76.51 | 6400 |
| 2026-06-12 | -27.04 | $76.68 | 5100 |
| 2026-06-11 | -26.79 | $76.69 | 5710 |
| 2026-06-10 | -82.65 | $74.50 | 1200 |
| 2026-06-09 | -73.98 | $74.84 | 1649 |
| 2026-06-08 | -88.06 | $74.79 | 927 |
| 2026-06-05 | -91.64 | $74.67 | 3545 |
| 2026-06-04 | -55.56 | $76.24 | 3605 |
| 2026-06-03 | -81.85 | $75.53 | 6630 |
| 2026-06-02 | -51.48 | $76.35 | 12929 |
| 2026-06-01 | -34.15 | $76.62 | 3900 |
| 2026-05-29 | -14.63 | $77.26 | 7000 |
| 2026-05-28 | -15.46 | $77.03 | 3500 |
| 2026-05-27 | -11.83 | $77.10 | 2700 |
| 2026-05-26 | -3.85 | $77.37 | 6300 |
| 2026-05-22 | -34.62 | $76.33 | 4800 |
| 2026-05-21 | -14.20 | $77.02 | 3100 |
| 2026-05-20 | -24.56 | $76.67 | 10350 |
| 2026-05-19 | -68.05 | $75.20 | 4039 |
| 2026-05-18 | -44.67 | $75.99 | 5540 |
| 2026-05-15 | -63.91 | $75.34 | 2300 |
| 2026-05-14 | -36.75 | $76.53 | 4800 |
| 2026-05-13 | -32.81 | $76.68 | 1602 |
| 2026-05-12 | -40.94 | $76.37 | 4045 |
| 2026-05-11 | -21.26 | $77.12 | 3222 |
| 2026-05-08 | -11.29 | $77.50 | 26900 |
| 2026-05-07 | -40.42 | $76.39 | 3609 |
| 2026-05-06 | -14.70 | $77.37 | 13400 |
| 2026-05-05 | -51.18 | $75.98 | 11507 |
| 2026-05-04 | -51.84 | $74.69 | 5400 |
| 2026-05-01 | -32.80 | $75.88 | 2800 |
| 2026-04-30 | -29.79 | $75.91 | 3400 |
| 2026-04-29 | -54.57 | $74.23 | 2800 |
| 2026-04-28 | -36.36 | $75.13 | 4620 |
| 2026-04-27 | -27.61 | $75.47 | 5400 |
| 2026-04-24 | -24.30 | $75.76 | 6700 |
| 2026-04-23 | -26.20 | $75.59 | 15900 |
| 2026-04-22 | -15.90 | $76.51 | 4600 |
| 2026-04-21 | -19.71 | $76.17 | 8805 |
| 2026-04-20 | -6.94 | $77.31 | 3203 |
| 2026-04-17 | -4.26 | $77.55 | 2500 |
| 2026-04-16 | -6.24 | $76.66 | 8227 |
| 2026-04-15 | -3.63 | $76.70 | 2200 |
| 2026-04-14 | -0.50 | $76.95 | 1000 |
| 2026-04-13 | 0.00 | $76.44 | 4941 |
| 2026-04-10 | -4.32 | $75.65 | 3934 |
| 2026-04-09 | -5.82 | $75.31 | 18417 |
| 2026-04-08 | -2.22 | $75.17 | 14500 |
| 2026-04-07 | -33.79 | $72.86 | 2919 |
| 2026-04-06 | -34.31 | $72.83 | 5600 |
| 2026-04-02 | -45.28 | $72.19 | 5002 |
| 2026-04-01 | -39.45 | $72.53 | 2300 |
| 2026-03-31 | -56.80 | $71.73 | 4930 |
| 2026-03-30 | -94.62 | $69.34 | 6025 |
| 2026-03-27 | -99.22 | $69.06 | 7511 |
| 2026-03-26 | -90.62 | $70.05 | 5802 |
| 2026-03-25 | -79.21 | $71.06 | 5200 |
| 2026-03-24 | -88.25 | $70.26 | 7222 |
| 2026-03-23 | -85.88 | $70.47 | 5100 |
| 2026-03-20 | -96.16 | $69.56 | 14414 |
| 2026-03-19 | -86.19 | $71.64 | 6800 |
| 2026-03-18 | -93.63 | $71.46 | 5100 |
| 2026-03-17 | -78.90 | $72.50 | 2206 |
| 2026-03-16 | -85.98 | $72.00 | 2600 |
| 2026-03-13 | -99.86 | $71.02 | 3700 |
| 2026-03-12 | -88.43 | $72.72 | 10604 |
| 2026-03-11 | -72.07 | $73.71 | 4800 |
| 2026-03-10 | -72.89 | $73.66 | 19421 |
| 2026-03-09 | -73.22 | $73.64 | 26648 |
| 2026-03-06 | -74.48 | $74.13 | 3000 |
| 2026-03-05 | -74.67 | $74.12 | 13300 |
| 2026-03-04 | -51.98 | $75.32 | 4182 |
| 2026-03-03 | -72.97 | $74.21 | 32549 |
| 2026-03-02 | -41.04 | $76.42 | 7100 |
| 2026-02-27 | -9.70 | $77.68 | 10407 |
| 2026-02-26 | 0.00 | $77.99 | 4400 |
| 2026-02-25 | -0.26 | $77.83 | 2334 |
| 2026-02-24 | -6.21 | $77.22 | 9600 |
| 2026-02-23 | -19.82 | $76.76 | 8500 |
| 2026-02-20 | -3.55 | $77.31 | 8200 |
| 2026-02-19 | -11.26 | $76.55 | 2526 |
| 2026-02-18 | -8.47 | $76.49 | 11300 |
| 2026-02-17 | -10.34 | $76.38 | 6601 |
| 2026-02-13 | -14.20 | $76.19 | 3031 |
| 2026-02-12 | -25.15 | $75.65 | 13300 |
| 2026-02-11 | -11.16 | $76.34 | 3903 |
| 2026-02-10 | -5.27 | $76.63 | 4100 |
| 2026-02-09 | -0.65 | $76.54 | 5500 |
| 2026-02-06 | -22.30 | $75.34 | 20300 |
| 2026-02-05 | -51.26 | $74.08 | 3500 |
| 2026-02-04 | -26.67 | $75.15 | 9824 |
| 2026-02-03 | -23.91 | $75.27 | 6300 |
| 2026-02-02 | -24.78 | $75.16 | 1400 |
| 2026-01-30 | -30.88 | $74.76 | 4800 |
| 2026-01-29 | -0.80 | $76.27 | 6700 |
| 2026-01-28 | -5.98 | $76.01 | 7000 |
| 2026-01-27 | -1.39 | $76.24 | 18800 |
| 2026-01-26 | -4.69 | $75.15 | 13914 |
| 2026-01-23 | 0.00 | $74.95 | 4500 |
| 2026-01-22 | -3.58 | $74.25 | 6071 |
| 2026-01-21 | -19.64 | $73.09 | 9129 |
| 2026-01-20 | -56.92 | $72.09 | 9200 |
| 2026-01-16 | -0.78 | $73.51 | 15200 |
| 2026-01-15 | -5.96 | $73.12 | 11100 |
| 2026-01-14 | -2.62 | $73.04 | 7400 |
| 2026-01-13 | -14.98 | $72.71 | 4600 |
| 2026-01-12 | -2.62 | $73.04 | 2107 |
| 2026-01-09 | -0.75 | $73.09 | 4000 |
| 2026-01-08 | -4.58 | $72.80 | 4342 |
| 2026-01-07 | -3.59 | $72.83 | 6600 |
| 2026-01-06 | -4.30 | $72.55 | 3100 |
| 2026-01-05 | -1.53 | $72.45 | 17433 |
| 2026-01-02 | -11.89 | $72.03 | 51932 |
| 2025-12-31 | -19.67 | $71.84 | 600 |
| 2025-12-30 | -9.29 | $72.06 | 8833 |
| 2025-12-29 | -16.79 | $71.85 | 4004 |
| 2025-12-26 | -28.57 | $71.52 | 55000 |
| 2025-12-24 | -1.69 | $72.26 | 1142 |
| 2025-12-23 | -1.40 | $72.01 | 2424 |
| 2025-12-22 | 0.00 | $71.70 | 2200 |
| 2025-12-19 | -7.52 | $71.00 | 14900 |
| 2025-12-18 | -3.76 | $71.17 | 30600 |
| 2025-12-17 | -13.41 | $70.44 | 1420 |
| 2025-12-16 | -3.16 | $70.96 | 4033 |
| 2025-12-15 | -4.05 | $70.79 | 2900 |
| 2025-12-12 | -8.10 | $70.59 | 6605 |
| 2025-12-11 | -1.83 | $70.89 | 10900 |
| 2025-12-10 | -8.49 | $70.47 | 2535 |
| 2025-12-09 | -16.15 | $70.10 | 4200 |
| 2025-12-08 | -10.97 | $70.35 | 3144 |
| 2025-12-05 | -5.59 | $70.61 | 700 |
| 2025-12-04 | -4.93 | $70.49 | 14400 |
| 2025-12-03 | -2.22 | $70.45 | 3534 |
| 2025-12-02 | -6.85 | $69.86 | 6032 |
| 2025-12-01 | -7.82 | $69.82 | 17205 |
| 2025-11-28 | -0.24 | $70.13 | 1416 |
| 2025-11-26 | -14.44 | $69.19 | 5500 |
| 2025-11-25 | -49.25 | $68.42 | 15047 |
| 2025-11-24 | -72.33 | $67.37 | 5100 |
| 2025-11-21 | -79.28 | $67.08 | 4741 |
| 2025-11-20 | -100.00 | $66.05 | 3116 |
| 2025-11-19 | -97.42 | $66.86 | 6316 |
| 2025-11-18 | -94.51 | $67.06 | 11800 |
| 2025-11-17 | -95.04 | $67.38 | 6943 |
| 2025-11-14 | -80.91 | $68.01 | 8000 |
| 2025-11-13 | -72.31 | $68.33 | 3033 |
| 2025-11-12 | -63.44 | $68.66 | 1500 |
| 2025-11-11 | -64.25 | $68.63 | 4230 |
| 2025-11-10 | -70.16 | $68.41 | 22800 |
| 2025-11-07 | -81.45 | $67.99 | 5147 |
| 2025-11-06 | -94.09 | $67.52 | 8945 |
| 2025-11-05 | -89.39 | $67.82 | 2300 |
| 2025-11-04 | -99.44 | $67.46 | 3342 |
| 2025-11-03 | -93.10 | $68.86 | 7410 |
| 2025-10-31 | -89.45 | $69.07 | 21100 |
| 2025-10-30 | -69.27 | $69.51 | 17200 |
| 2025-10-29 | -43.12 | $70.08 | 7500 |
| 2025-10-28 | -14.22 | $70.71 | 1733 |
| 2025-10-27 | -2.75 | $70.96 | 54327 |
| 2025-10-24 | -11.16 | $70.75 | 6026 |
| 2025-10-23 | -27.91 | $70.39 | 23900 |
| 2025-10-22 | -49.77 | $69.92 | 9741 |
| 2025-10-21 | -77.21 | $69.33 | 244447 |
| 2025-10-20 | -65.25 | $69.74 | 2823 |
| 2025-10-17 | -69.88 | $69.62 | 7920 |
| 2025-10-16 | -67.95 | $69.67 | 7600 |
| 2025-10-15 | -82.80 | $69.32 | 3543 |
| 2025-10-14 | -81.47 | $69.42 | 4506 |
| 2025-10-13 | -74.42 | $69.73 | 4000 |
| 2025-10-10 | -93.69 | $69.15 | 31513 |
| 2025-10-09 | -68.44 | $69.91 | 8600 |
| 2025-10-08 | -54.82 | $70.32 | 1900 |
| 2025-10-07 | -59.80 | $70.17 | 2000 |
| 2025-10-06 | -38.54 | $70.81 | 2400 |
| 2025-10-03 | -37.21 | $70.85 | 3300 |
| 2025-10-02 | -52.49 | $70.39 | 5230 |
| 2025-10-01 | -44.52 | $70.63 | 3100 |
| 2025-09-30 | -47.11 | $70.42 | 1500 |
| 2025-09-29 | -62.61 | $69.91 | 7100 |
| 2025-09-26 | -67.48 | $69.75 | 18800 |
| 2025-09-25 | -83.89 | $69.21 | 36920 |
| 2025-09-24 | -42.55 | $70.57 | 5244 |
| 2025-09-23 | -27.05 | $71.08 | 3741 |
| 2025-09-22 | -27.33 | $71.10 | 4512 |
| 2025-09-19 | -35.67 | $70.88 | 4100 |
| 2025-09-18 | -16.08 | $71.55 | 1000 |
| 2025-09-17 | -12.28 | $71.68 | 1900 |
| 2025-09-16 | -7.89 | $71.83 | 11500 |
| 2025-09-15 | -7.89 | $71.83 | 2300 |
| 2025-09-12 | -20.47 | $71.40 | 2800 |
| 2025-09-11 | -16.96 | $71.52 | 8600 |
| 2025-09-10 | -44.15 | $70.59 | 700 |
| 2025-09-09 | -40.94 | $70.70 | 2500 |
| 2025-09-08 | -44.74 | $70.57 | 7908 |
| 2025-09-05 | -60.53 | $70.03 | 1722 |
| 2025-09-04 | -73.68 | $69.58 | 3500 |
| 2025-09-03 | -84.50 | $69.21 | 72900 |
| 2025-09-02 | -93.49 | $68.94 | 14641 |
| 2025-08-29 | -59.42 | $70.46 | 5300 |
| 2025-08-28 | -37.26 | $70.74 | 12404 |
| 2025-08-27 | -42.74 | $70.54 | 400 |
| 2025-08-26 | -32.88 | $70.90 | 800 |
| 2025-08-25 | -23.29 | $71.25 | 10044 |
| 2025-08-22 | -1.10 | $72.06 | 3633 |
| 2025-08-21 | -10.79 | $70.60 | 9315 |
| 2025-08-20 | -16.97 | $70.70 | 2001 |
| 2025-08-19 | -38.82 | $70.42 | 4528 |
| 2025-08-18 | -42.24 | $70.31 | 1631 |
| 2025-08-15 | -38.20 | $70.44 | 3520 |
| 2025-08-14 | -32.30 | $70.63 | 1139 |
| 2025-08-13 | -28.57 | $70.75 | 5624 |
| 2025-08-12 | -30.75 | $70.68 | 1400 |
| 2025-08-11 | -52.80 | $69.97 | 3600 |
| 2025-08-08 | -33.85 | $70.58 | 1235 |
| 2025-08-07 | -36.65 | $70.49 | 3400 |
| 2025-08-06 | -50.31 | $70.05 | 2300 |
| 2025-08-05 | -60.56 | $69.72 | 400 |
| 2025-08-04 | -66.77 | $69.52 | 3000 |
| 2025-08-01 | -85.40 | $68.92 | 4424 |
| 2025-07-31 | -93.75 | $69.12 | 13400 |
| 2025-07-30 | -88.60 | $69.26 | 20807 |
| 2025-07-29 | -75.63 | $69.87 | 7446 |
| 2025-07-28 | -69.33 | $70.02 | 90240 |
| 2025-07-25 | -34.03 | $70.86 | 9911 |
| 2025-07-24 | -27.53 | $70.88 | 4800 |
| 2025-07-23 | 0.00 | $71.67 | 30539 |
| 2025-07-22 | -21.08 | $70.50 | 4000 |
| 2025-07-21 | -32.23 | $70.13 | 4728 |
| 2025-07-18 | -45.92 | $69.80 | 3100 |
| 2025-07-17 | -45.07 | $69.83 | 11000 |
| 2025-07-16 | -42.25 | $69.93 | 15146 |
| 2025-07-15 | -49.30 | $69.68 | 6100 |
| 2025-07-14 | -30.42 | $70.35 | 6700 |
| 2025-07-11 | -25.63 | $70.52 | 7306 |
| 2025-07-10 | -6.76 | $71.19 | 8200 |
| 2025-07-09 | -10.99 | $71.04 | 7607 |
| 2025-07-08 | -22.54 | $70.63 | 4720 |
| 2025-07-07 | -42.25 | $69.93 | 9100 |
| 2025-07-03 | -32.68 | $70.27 | 2600 |
| 2025-07-02 | -43.10 | $69.90 | 5500 |
| 2025-07-01 | -39.44 | $70.03 | 10800 |
| 2025-06-30 | -36.90 | $70.12 | 48100 |
| 2025-06-27 | -43.38 | $69.89 | 18300 |
| 2025-06-26 | -65.35 | $69.11 | 31200 |
| 2025-06-25 | -93.24 | $68.12 | 41419 |
| 2025-06-24 | -52.22 | $69.90 | 6500 |
| 2025-06-23 | -62.00 | $69.26 | 5700 |
| 2025-06-20 | -83.71 | $68.50 | 4000 |
| 2025-06-18 | -57.10 | $69.23 | 33316 |
| 2025-06-17 | -46.20 | $69.56 | 8200 |
| 2025-06-16 | -22.84 | $70.22 | 8700 |
| 2025-06-13 | -25.14 | $70.05 | 9200 |
| 2025-06-12 | -2.84 | $70.85 | 3133 |
| 2025-06-11 | -9.44 | $70.27 | 3840 |
| 2025-06-10 | -8.13 | $70.07 | 5600 |
| 2025-06-09 | -5.42 | $69.89 | 6341 |
| 2025-06-06 | -3.17 | $69.85 | 12017 |
| 2025-06-05 | -8.71 | $69.61 | 6540 |
| 2025-06-04 | -8.00 | $69.64 | 7500 |
| 2025-06-03 | -21.18 | $69.08 | 1500 |
| 2025-06-02 | -0.71 | $69.95 | 5215 |
| 2025-05-30 | -10.68 | $68.99 | 24543 |
| 2025-05-29 | -6.52 | $69.09 | 5530 |
| 2025-05-28 | -11.82 | $68.75 | 1613 |
| 2025-05-27 | -5.82 | $69.07 | 24900 |
| 2025-05-23 | -9.49 | $68.53 | 13400 |
| 2025-05-22 | -13.26 | $68.26 | 13800 |
| 2025-05-21 | -11.51 | $68.29 | 13000 |
| 2025-05-20 | -0.92 | $68.72 | 2138 |
| 2025-05-19 | 0.00 | $68.24 | 4948 |
| 2025-05-16 | -0.88 | $67.67 | 13200 |
| 2025-05-15 | -0.77 | $67.36 | 2100 |
| 2025-05-14 | -4.61 | $67.10 | 6400 |
| 2025-05-13 | -2.74 | $67.07 | 8217 |
| 2025-05-12 | -3.13 | $66.26 | 14021 |
| 2025-05-09 | -2.73 | $66.25 | 6800 |
| 2025-05-08 | -8.03 | $65.73 | 14900 |
| 2025-05-07 | -2.73 | $66.15 | 14000 |
| 2025-05-06 | -0.92 | $66.36 | 15700 |
| 2025-05-05 | -3.54 | $65.86 | 17500 |
| 2025-05-02 | -1.69 | $66.05 | 12100 |
| 2025-05-01 | -4.92 | $65.06 | 8700 |
| 2025-04-30 | -1.22 | $64.99 | 8500 |
| 2025-04-29 | -1.54 | $64.68 | 9200 |
| 2025-04-28 | -0.39 | $64.59 | 17000 |
| 2025-04-25 | -0.21 | $63.92 | 6500 |
| 2025-04-24 | -0.11 | $63.46 | 12100 |
| 2025-04-23 | -6.30 | $62.31 | 3637 |
| 2025-04-22 | -8.76 | $62.24 | 9135 |
| 2025-04-21 | -18.69 | $61.39 | 11100 |
| 2025-04-17 | -16.59 | $61.57 | 9041 |
| 2025-04-16 | -24.88 | $60.86 | 15732 |
| 2025-04-15 | -29.22 | $60.80 | 15345 |
| 2025-04-14 | -35.89 | $60.20 | 4800 |
| 2025-04-11 | -42.56 | $59.60 | 6100 |
| 2025-04-10 | -59.33 | $58.09 | 6300 |
| 2025-04-09 | -52.56 | $58.70 | 13510 |
| 2025-04-08 | -93.78 | $54.99 | 9200 |
| 2025-04-07 | -93.11 | $55.05 | 6535 |
| 2025-04-04 | -99.58 | $56.30 | 52200 |
| 2025-04-03 | -94.95 | $60.42 | 6805 |
| 2025-04-02 | -70.98 | $61.18 | 12400 |
| 2025-04-01 | -79.81 | $60.90 | 6336 |
| 2025-03-31 | -48.72 | $60.96 | 9918 |
| 2025-03-28 | -32.54 | $61.78 | 5400 |
| 2025-03-27 | -29.39 | $61.94 | 20800 |
| 2025-03-26 | -28.60 | $61.98 | 3200 |
| 2025-03-25 | -15.19 | $62.66 | 14400 |
| 2025-03-24 | -20.91 | $62.37 | 12900 |
| 2025-03-21 | -25.05 | $62.16 | 14600 |
| 2025-03-20 | -14.00 | $62.72 | 25006 |
| 2025-03-19 | -4.34 | $63.21 | 9000 |
| 2025-03-18 | -1.07 | $63.00 | 14500 |
| 2025-03-17 | -3.34 | $62.70 | 3947 |
| 2025-03-14 | 0.00 | $62.02 | 16600 |
| 2025-03-13 | -38.52 | $60.61 | 4900 |
| 2025-03-12 | -27.60 | $61.01 | 3700 |
| 2025-03-11 | -30.33 | $60.91 | 10804 |
| 2025-03-10 | -36.61 | $60.68 | 4747 |
| 2025-03-07 | 0.00 | $62.02 | 6922 |
| 2025-03-06 | -19.22 | $60.62 | 15400 |
| 2025-03-05 | -1.95 | $61.15 | 28400 |
| 2025-03-04 | -38.83 | $59.52 | 11702 |
| 2025-03-03 | -28.91 | $59.56 | 4149 |
| 2025-02-28 | -44.03 | $58.99 | 2520 |
| 2025-02-27 | -36.60 | $59.27 | 1439 |
| 2025-02-26 | -10.34 | $60.26 | 700 |
| 2025-02-25 | -0.28 | $60.46 | 1100 |
| 2025-02-24 | -14.61 | $59.92 | 11507 |
| 2025-02-21 | -14.89 | $59.91 | 20800 |
| 2025-02-20 | -9.83 | $60.09 | 6500 |
| 2025-02-19 | -17.13 | $59.83 | 8337 |
| 2025-02-18 | -4.49 | $60.28 | 1200 |
| 2025-02-14 | -4.76 | $60.23 | 4900 |
| 2025-02-13 | 0.00 | $59.82 | 7528 |
| 2025-02-12 | -2.51 | $59.22 | 6631 |
| 2025-02-11 | 0.00 | $58.97 | 6316 |
| 2025-02-10 | -4.62 | $58.56 | 5700 |
| 2025-02-07 | -13.85 | $58.14 | 4500 |
| 2025-02-06 | -1.98 | $58.68 | 20728 |
| 2025-02-05 | -3.96 | $58.59 | 8944 |
| 2025-02-04 | -14.73 | $58.10 | 3917 |
| 2025-02-03 | -30.33 | $57.39 | 4502 |
| 2025-01-31 | -14.29 | $58.12 | 5615 |
| 2025-01-30 | -6.58 | $58.34 | 12007 |
| 2025-01-29 | -2.97 | $57.81 | 3800 |
| 2025-01-28 | -1.14 | $57.70 | 12100 |
| 2025-01-27 | -4.06 | $57.53 | 9148 |
| 2025-01-24 | -4.17 | $57.44 | 15645 |
| 2025-01-23 | -4.21 | $57.18 | 25624 |
| 2025-01-22 | -12.95 | $56.91 | 2700 |
| 2025-01-21 | -0.97 | $57.28 | 5800 |
| 2025-01-17 | -46.33 | $56.05 | 10712 |
| 2025-01-16 | -44.61 | $56.12 | 58300 |
| 2025-01-15 | -60.44 | $55.85 | 2500 |
| 2025-01-14 | -82.99 | $54.97 | 8600 |
| 2025-01-13 | -93.40 | $54.53 | 8200 |
| 2025-01-10 | -96.88 | $54.84 | 8411 |
| 2025-01-08 | -94.01 | $55.58 | 13806 |
| 2025-01-07 | -93.33 | $56.25 | 3600 |
| 2025-01-06 | -67.94 | $57.05 | 22800 |
| 2025-01-03 | -82.22 | $56.60 | 4731 |
| 2025-01-02 | -92.70 | $56.27 | 4700 |
| 2024-12-31 | -82.86 | $56.58 | 38600 |
| 2024-12-30 | -84.44 | $56.53 | 24714 |
| 2024-12-27 | -79.68 | $56.68 | 8337 |
| 2024-12-26 | -71.75 | $56.93 | 54411 |
| 2024-12-24 | -60.00 | $57.30 | 5840 |
| 2024-12-23 | -73.65 | $56.87 | 3625 |
| 2024-12-20 | -82.54 | $56.59 | 6843 |
| 2024-12-19 | -98.37 | $56.18 | 14718 |
| 2024-12-18 | -99.32 | $56.25 | 7712 |
| 2024-12-17 | -71.95 | $57.42 | 7914 |
| 2024-12-16 | -42.68 | $58.14 | 11538 |
| 2024-12-13 | -31.30 | $58.42 | 15300 |
| 2024-12-12 | -27.64 | $58.51 | 8700 |
| 2024-12-11 | -2.44 | $59.13 | 7937 |
| 2024-12-10 | -12.92 | $58.82 | 9600 |
| 2024-12-09 | -18.33 | $58.69 | 8145 |
| 2024-12-06 | -18.14 | $58.67 | 4516 |
| 2024-12-05 | -32.89 | $58.73 | 5100 |
| 2024-12-04 | -45.97 | $58.34 | 17820 |
| 2024-12-03 | -68.46 | $57.67 | 6115 |
| 2024-12-02 | -72.15 | $57.56 | 9400 |
| 2024-11-29 | -57.38 | $58.00 | 6400 |
| 2024-11-27 | -69.46 | $57.64 | 15600 |
| 2024-11-26 | -95.11 | $56.90 | 10329 |
| 2024-11-25 | -74.71 | $57.61 | 12600 |
| 2024-11-22 | -87.60 | $57.18 | 5300 |
| 2024-11-21 | -91.46 | $57.04 | 28000 |
| 2024-11-20 | -93.58 | $57.30 | 22900 |
| 2024-11-19 | -84.57 | $57.73 | 11743 |
| 2024-11-18 | -84.91 | $57.81 | 19917 |
| 2024-11-15 | -89.39 | $57.67 | 4800 |
| 2024-11-14 | -95.27 | $57.46 | 16800 |
| 2024-11-13 | -98.87 | $57.30 | 3900 |
| 2024-11-12 | -92.84 | $57.67 | 17444 |
| 2024-11-11 | -74.12 | $58.94 | 8116 |
| 2024-11-08 | -75.74 | $58.88 | 4100 |
| 2024-11-07 | -54.72 | $59.66 | 5724 |
| 2024-11-06 | -90.30 | $58.34 | 9600 |
| 2024-11-05 | -82.69 | $59.35 | 2200 |
| 2024-11-04 | -100.00 | $58.86 | 4700 |
| 2024-11-01 | -100.00 | $58.92 | 2527 |
| 2024-10-31 | -94.15 | $59.12 | 39900 |
| 2024-10-30 | -98.10 | $59.60 | 3640 |
| 2024-10-29 | -98.55 | $59.64 | 5624 |
| 2024-10-28 | -84.49 | $60.21 | 7131 |
| 2024-10-25 | -98.45 | $59.78 | 2900 |
| 2024-10-24 | -94.06 | $60.09 | 9840 |
| 2024-10-23 | -97.39 | $59.95 | 2227 |
| 2024-10-22 | -93.49 | $60.89 | 2100 |
| 2024-10-21 | -100.00 | $60.69 | 4333 |
| 2024-10-18 | -75.48 | $61.68 | 6605 |
| 2024-10-17 | -89.49 | $61.24 | 300 |
| 2024-10-16 | -87.58 | $61.30 | 6400 |
| 2024-10-15 | -98.41 | $60.96 | 17700 |
| 2024-10-14 | -88.85 | $61.26 | 12248 |
| 2024-10-11 | -84.84 | $61.42 | 7248 |
| 2024-10-10 | -94.84 | $61.11 | 1732 |
| 2024-10-09 | -90.34 | $61.43 | 3600 |
| 2024-10-08 | -75.64 | $61.38 | 9419 |
| 2024-10-07 | -71.10 | $61.54 | 6821 |
| 2024-10-04 | -52.97 | $62.18 | 6208 |
| 2024-10-03 | -74.22 | $61.43 | 6120 |
| 2024-10-02 | -50.99 | $62.25 | 7725 |
| 2024-10-01 | -38.24 | $62.70 | 6415 |
| 2024-09-30 | -15.58 | $63.50 | 5720 |
| 2024-09-27 | -8.78 | $63.74 | 8247 |
| 2024-09-26 | -4.73 | $63.74 | 58633 |
| 2024-09-25 | -52.07 | $62.14 | 6000 |
| 2024-09-24 | -26.26 | $63.16 | 4100 |
| 2024-09-23 | -32.12 | $62.95 | 4543 |
| 2024-09-20 | -38.27 | $62.73 | 11926 |
| 2024-09-19 | -9.22 | $63.77 | 10118 |
| 2024-09-18 | -43.30 | $62.55 | 7300 |
| 2024-09-17 | -45.25 | $62.48 | 16034 |
| 2024-09-16 | -36.31 | $62.80 | 6501 |
| 2024-09-13 | -50.56 | $62.29 | 30000 |
| 2024-09-12 | -67.60 | $61.68 | 30231 |
| 2024-09-11 | -78.21 | $61.30 | 11000 |
| 2024-09-10 | -78.25 | $61.15 | 2900 |
| 2024-09-09 | -72.31 | $61.28 | 5016 |
| 2024-09-06 | -74.41 | $60.93 | 32310 |
| 2024-09-05 | -45.63 | $61.96 | 7800 |
| 2024-09-04 | -42.77 | $62.03 | 3043 |
| 2024-09-03 | -43.59 | $61.65 | 1400 |
| 2024-08-30 | -7.35 | $63.65 | 14800 |
| 2024-08-29 | -9.15 | $63.54 | 23400 |
| 2024-08-28 | -14.87 | $63.19 | 22700 |
| 2024-08-27 | -1.63 | $64.00 | 2200 |
| 2024-08-26 | -3.37 | $63.72 | 10014 |
| 2024-08-23 | 0.00 | $63.92 | 4500 |
| 2024-08-22 | -12.78 | $62.62 | 8900 |
| 2024-08-21 | -2.08 | $63.17 | 11300 |
| 2024-08-20 | -7.50 | $62.42 | 12320 |
| 2024-08-19 | -0.83 | $62.74 | 2543 |
| 2024-08-16 | -22.58 | $61.82 | 6400 |
| 2024-08-15 | -25.60 | $61.67 | 17300 |
| 2024-08-14 | -41.65 | $61.16 | 4613 |
| 2024-08-13 | -46.24 | $60.91 | 7100 |
| 2024-08-12 | -59.27 | $60.20 | 7248 |
| 2024-08-09 | -59.08 | $60.21 | 5800 |
| 2024-08-08 | -66.06 | $59.83 | 5313 |
| 2024-08-07 | -75.96 | $59.29 | 9209 |
| 2024-08-06 | -78.17 | $59.17 | 15600 |
| 2024-08-05 | -81.83 | $58.97 | 12400 |
| 2024-08-02 | -90.03 | $60.72 | 8610 |
| 2024-08-01 | -94.51 | $61.02 | 21625 |
| 2024-07-31 | -31.91 | $62.53 | 7844 |
| 2024-07-30 | -36.14 | $62.10 | 1822 |
| 2024-07-29 | -45.41 | $61.75 | 1601 |
| 2024-07-26 | -28.61 | $62.26 | 14900 |
| 2024-07-25 | -56.23 | $61.13 | 8700 |
| 2024-07-24 | -49.17 | $61.36 | 14700 |
| 2024-07-23 | -30.88 | $62.13 | 11930 |
| 2024-07-22 | -11.64 | $62.94 | 2000 |
| 2024-07-19 | -23.52 | $62.44 | 2521 |
| 2024-07-18 | -13.30 | $62.87 | 27200 |
| 2024-07-17 | -7.60 | $62.99 | 3738 |
| 2024-07-16 | -0.98 | $63.26 | 10400 |
| 2024-07-15 | -15.66 | $62.56 | 6205 |
| 2024-07-12 | -4.55 | $63.00 | 8500 |
| 2024-07-11 | -20.10 | $62.48 | 5343 |
| 2024-07-10 | -37.75 | $61.76 | 3300 |
| 2024-07-09 | -51.96 | $61.18 | 52800 |
| 2024-07-08 | -41.67 | $61.60 | 3200 |
| 2024-07-05 | -39.69 | $61.97 | 4600 |
| 2024-07-03 | -61.05 | $61.00 | 8204 |
| 2024-07-02 | -80.96 | $60.09 | 5400 |
| 2024-07-01 | -89.31 | $59.75 | 4100 |
| 2024-06-28 | -92.74 | $59.58 | 6600 |
| 2024-06-27 | -92.14 | $59.61 | 16600 |
| 2024-06-26 | -97.18 | $59.36 | 34500 |
| 2024-06-25 | -96.06 | $60.04 | 36900 |
| 2024-06-24 | -54.97 | $62.08 | 4338 |
| 2024-06-21 | -73.82 | $61.36 | 4901 |
| 2024-06-20 | -57.59 | $61.98 | 4700 |
| 2024-06-18 | -59.42 | $61.91 | 6348 |
| 2024-06-17 | -71.73 | $61.44 | 16608 |
| 2024-06-14 | -91.88 | $60.67 | 17500 |
| 2024-06-13 | -94.68 | $61.69 | 3400 |
| 2024-06-12 | -50.20 | $62.93 | 5100 |
| 2024-06-11 | -93.57 | $61.85 | 49000 |
| 2024-06-10 | -62.98 | $62.70 | 11631 |
| 2024-06-07 | -63.24 | $62.58 | 14300 |
| 2024-06-06 | -14.15 | $63.73 | 19927 |
| 2024-06-05 | -11.02 | $63.78 | 2900 |
| 2024-06-04 | -17.08 | $63.56 | 7327 |
| 2024-06-03 | 0.00 | $64.18 | 21718 |
| 2024-05-31 | -4.62 | $63.96 | 10724 |
| 2024-05-30 | -14.94 | $63.43 | 6309 |
| 2024-05-29 | -32.32 | $62.45 | 9000 |
| 2024-05-28 | -8.17 | $63.72 | 5416 |
| 2024-05-24 | -1.27 | $63.57 | 7605 |
| 2024-05-23 | -18.91 | $62.70 | 3900 |
| 2024-05-22 | -11.58 | $62.94 | 7800 |
| 2024-05-21 | -2.11 | $63.48 | 15500 |
| 2024-05-20 | -2.98 | $63.43 | 3548 |
| 2024-05-17 | -0.35 | $63.33 | 11229 |
| 2024-05-16 | -3.05 | $62.98 | 47112 |
| 2024-05-15 | -0.51 | $63.13 | 17800 |
| 2024-05-14 | 0.00 | $62.54 | 19528 |
| 2024-05-13 | -1.69 | $61.88 | 3004 |
| 2024-05-10 | -3.04 | $61.70 | 3617 |
| 2024-05-09 | -0.72 | $61.40 | 4300 |
| 2024-05-08 | -1.09 | $60.87 | 7000 |
| 2024-05-07 | -3.81 | $60.77 | 6400 |
| 2024-05-06 | -2.08 | $60.54 | 8601 |
| 2024-05-03 | -16.62 | $60.05 | 5809 |
| 2024-05-02 | -27.30 | $59.69 | 3002 |
| 2024-05-01 | -51.04 | $58.89 | 5800 |
| 2024-04-30 | -45.40 | $59.08 | 3600 |
| 2024-04-29 | -22.85 | $59.84 | 9400 |
| 2024-04-26 | -47.48 | $59.01 | 16534 |
| 2024-04-25 | -67.95 | $58.32 | 30310 |
| 2024-04-24 | -61.42 | $58.54 | 79511 |
| 2024-04-23 | -58.46 | $58.64 | 12000 |
| 2024-04-22 | -78.34 | $57.97 | 10100 |
| 2024-04-19 | -97.33 | $57.33 | 2800 |
| 2024-04-18 | -95.85 | $57.38 | 14100 |
| 2024-04-17 | -89.32 | $57.60 | 22200 |
| 2024-04-16 | -92.58 | $57.49 | 6429 |
| 2024-04-15 | -94.53 | $58.19 | 29334 |
| 2024-04-12 | -98.17 | $58.46 | 104005 |
| 2024-04-11 | -51.27 | $59.60 | 14100 |
| 2024-04-10 | -67.01 | $59.29 | 9500 |
| 2024-04-09 | -26.40 | $60.09 | 22200 |
| 2024-04-08 | -1.20 | $60.29 | 5337 |
| 2024-04-05 | -37.58 | $59.67 | 9615 |
| 2024-04-04 | -51.52 | $59.44 | 12900 |
| 2024-04-03 | -10.32 | $59.77 | 20822 |
| 2024-04-02 | -39.13 | $59.18 | 15021 |
| 2024-04-01 | -13.04 | $59.66 | 18200 |
| 2024-03-28 | -1.74 | $59.75 | 3800 |
| 2024-03-27 | 0.00 | $59.78 | 23022 |
| 2024-03-26 | -30.73 | $59.07 | 37800 |
| 2024-03-25 | -36.70 | $58.94 | 4843 |
| 2024-03-22 | -43.12 | $58.80 | 24249 |
| 2024-03-21 | -16.06 | $59.39 | 4600 |
| 2024-03-20 | -5.50 | $59.62 | 9744 |
| 2024-03-19 | -44.04 | $58.78 | 22400 |
| 2024-03-18 | -48.17 | $58.69 | 3035 |
| 2024-03-15 | -32.57 | $59.03 | 31711 |
| 2024-03-14 | -31.41 | $58.98 | 7700 |
| 2024-03-13 | -9.19 | $59.48 | 23000 |
| 2024-03-12 | -6.59 | $59.50 | 66236 |
| 2024-03-11 | -12.09 | $59.30 | 4740 |
| 2024-03-08 | -10.44 | $59.36 | 15481 |
| 2024-03-07 | -2.01 | $59.52 | 3900 |
| 2024-03-06 | -5.19 | $58.84 | 13700 |
| 2024-03-05 | -16.06 | $58.19 | 4100 |
| 2024-03-04 | -15.66 | $58.20 | 4012 |
| 2024-03-01 | -1.20 | $58.56 | 6900 |
| 2024-02-29 | -14.73 | $58.01 | 4500 |
| 2024-02-28 | -34.26 | $57.75 | 3431 |
| 2024-02-27 | -15.14 | $58.23 | 3200 |
| 2024-02-26 | -20.72 | $58.09 | 9500 |
| 2024-02-23 | -20.32 | $58.10 | 6741 |
| 2024-02-22 | -10.76 | $58.34 | 2100 |
| 2024-02-21 | -25.50 | $57.97 | 8022 |
| 2024-02-20 | -33.07 | $57.78 | 2634 |
| 2024-02-16 | -30.28 | $57.85 | 2428 |
| 2024-02-15 | -36.26 | $57.70 | 2636 |
| 2024-02-14 | -56.57 | $57.19 | 6200 |
| 2024-02-13 | -93.63 | $56.26 | 8634 |
| 2024-02-12 | -39.02 | $57.65 | 3949 |
| 2024-02-09 | -50.20 | $57.42 | 4400 |
| 2024-02-08 | -50.98 | $57.40 | 10012 |
| 2024-02-07 | -59.61 | $57.18 | 11340 |
| 2024-02-06 | -53.33 | $57.34 | 2642 |
| 2024-02-05 | -83.15 | $56.60 | 11100 |
| 2024-02-02 | -49.81 | $57.49 | 2402 |
| 2024-02-01 | -20.22 | $58.28 | 15411 |
| 2024-01-31 | -36.70 | $57.84 | 16932 |
| 2024-01-30 | -29.20 | $58.09 | 7513 |
| 2024-01-29 | -40.97 | $58.34 | 9802 |
| 2024-01-26 | -45.32 | $58.31 | 3500 |
| 2024-01-25 | -57.66 | $57.92 | 10144 |
| 2024-01-24 | -63.40 | $57.68 | 6100 |
| 2024-01-23 | -74.16 | $57.23 | 7000 |
| 2024-01-22 | -70.57 | $57.38 | 5127 |
| 2024-01-19 | -80.14 | $56.98 | 12104 |
| 2024-01-18 | -75.84 | $57.16 | 16900 |
| 2024-01-17 | -87.08 | $56.69 | 6900 |
| 2024-01-16 | -96.97 | $57.13 | 46102 |
| 2024-01-12 | -69.12 | $58.36 | 11927 |
| 2024-01-11 | -42.83 | $58.00 | 4500 |
| 2024-01-10 | -37.87 | $58.27 | 17700 |
| 2024-01-09 | -40.63 | $58.12 | 1800 |
| 2024-01-08 | -28.68 | $58.77 | 2830 |
| 2024-01-05 | -43.01 | $57.99 | 7600 |
| 2024-01-04 | -37.87 | $58.27 | 5628 |
| 2024-01-03 | -48.35 | $57.70 | 10129 |
| 2024-01-02 | -32.93 | $58.44 | 60926 |
| 2023-12-29 | -12.20 | $59.63 | 34700 |
| 2023-12-28 | -9.41 | $59.79 | 11300 |
| 2023-12-27 | -1.39 | $60.25 | 18100 |
| 2023-12-26 | -0.55 | $60.03 | 11706 |
| 2023-12-22 | -3.70 | $59.54 | 181449 |
| 2023-12-21 | -0.21 | $59.43 | 2723 |
| 2023-12-20 | -14.72 | $58.48 | 30426 |
| 2023-12-19 | -0.43 | $58.91 | 11800 |
| 2023-12-18 | -6.17 | $57.95 | 47443 |
| 2023-12-15 | -12.08 | $57.72 | 5822 |
| 2023-12-14 | -5.04 | $57.96 | 37200 |
| 2023-12-13 | -1.65 | $56.02 | 79227 |
| 2023-12-12 | -24.04 | $55.21 | 4800 |
| 2023-12-11 | -1.80 | $55.64 | 8900 |
| 2023-12-08 | -2.16 | $55.62 | 3131 |
| 2023-12-07 | -7.67 | $55.39 | 5600 |
| 2023-12-06 | -19.66 | $54.89 | 2900 |
| 2023-12-05 | -18.18 | $54.93 | 6308 |
| 2023-12-04 | -20.05 | $54.85 | 16600 |
| 2023-12-01 | -3.50 | $55.56 | 7600 |
| 2023-11-30 | -19.03 | $54.89 | 25900 |
| 2023-11-29 | -1.99 | $55.59 | 9815 |
| 2023-11-28 | -2.62 | $55.24 | 37800 |
| 2023-11-27 | -1.93 | $55.12 | 10345 |
| 2023-11-24 | -0.16 | $55.22 | 5104 |
| 2023-11-22 | -10.08 | $54.56 | 4316 |
| 2023-11-21 | -12.48 | $54.40 | 43427 |
| 2023-11-20 | -1.35 | $55.14 | 10700 |
| 2023-11-17 | 0.00 | $54.83 | 9926 |
| 2023-11-16 | -15.50 | $53.76 | 14401 |
| 2023-11-15 | -2.61 | $54.55 | 21000 |
| 2023-11-14 | -1.47 | $54.60 | 16004 |
| 2023-11-13 | -13.43 | $52.19 | 9410 |
| 2023-11-10 | -14.63 | $52.14 | 12500 |
| 2023-11-09 | -17.99 | $52.00 | 60500 |
| 2023-11-08 | -21.58 | $51.85 | 15005 |
| 2023-11-07 | -27.82 | $51.59 | 64333 |
| 2023-11-06 | -19.90 | $51.92 | 23743 |
| 2023-11-03 | -3.12 | $52.62 | 11300 |
| 2023-11-02 | -22.70 | $51.61 | 9718 |
| 2023-11-01 | -57.40 | $50.25 | 49300 |
| 2023-10-31 | -61.48 | $50.09 | 9100 |
| 2023-10-30 | -70.15 | $49.75 | 24023 |
| 2023-10-27 | -92.60 | $48.87 | 4831 |
| 2023-10-26 | -94.75 | $48.81 | 5037 |
| 2023-10-25 | -99.31 | $48.64 | 9234 |
| 2023-10-24 | -81.96 | $49.78 | 124400 |
| 2023-10-23 | -83.51 | $49.72 | 22824 |
| 2023-10-20 | -99.69 | $49.73 | 12819 |
| 2023-10-19 | -96.17 | $50.08 | 7938 |
| 2023-10-18 | -89.66 | $50.35 | 7400 |
| 2023-10-17 | -68.72 | $51.45 | 14900 |
| 2023-10-16 | -69.96 | $51.39 | 8200 |
| 2023-10-13 | -79.63 | $50.92 | 4422 |
| 2023-10-12 | -61.52 | $51.80 | 6800 |
| 2023-10-11 | -50.62 | $52.33 | 12403 |
| 2023-10-10 | -54.12 | $52.16 | 6325 |
| 2023-10-09 | -70.78 | $51.35 | 1941 |
| 2023-10-06 | -67.90 | $51.49 | 16222 |
| 2023-10-05 | -82.51 | $50.78 | 8200 |
| 2023-10-04 | -92.59 | $50.29 | 21000 |
| 2023-10-03 | -96.83 | $50.51 | 22417 |
| 2023-10-02 | -97.89 | $51.35 | 6800 |
| 2023-09-29 | -72.94 | $52.47 | 30840 |
| 2023-09-28 | -81.65 | $52.09 | 12833 |
| 2023-09-27 | -92.27 | $51.63 | 59500 |
| 2023-09-26 | -99.75 | $51.73 | 4600 |
| 2023-09-25 | -90.65 | $52.49 | 35610 |
| 2023-09-22 | -97.70 | $53.57 | 4239 |
| 2023-09-21 | -98.58 | $53.60 | 28500 |
| 2023-09-20 | -75.47 | $54.09 | 2833 |
| 2023-09-19 | -81.60 | $53.96 | 1700 |
| 2023-09-18 | -84.91 | $53.89 | 1625 |
| 2023-09-15 | -68.87 | $54.23 | 7200 |
| 2023-09-14 | -53.30 | $54.56 | 28800 |
| 2023-09-13 | -80.09 | $54.00 | 7923 |
| 2023-09-12 | -74.02 | $54.23 | 4300 |
| 2023-09-11 | -59.78 | $54.66 | 2035 |
| 2023-09-08 | -86.71 | $53.95 | 2620 |
| 2023-09-07 | -87.86 | $53.99 | 7117 |
| 2023-09-06 | -73.41 | $54.49 | 3600 |
| 2023-09-05 | -68.50 | $54.66 | 10539 |
| 2023-09-01 | -55.91 | $55.10 | 1546 |
| 2023-08-31 | -50.85 | $55.31 | 12603 |
| 2023-08-30 | -45.76 | $55.49 | 3130 |
| 2023-08-29 | -49.72 | $55.35 | 8000 |
| 2023-08-28 | -74.74 | $54.55 | 3520 |
| 2023-08-25 | -90.97 | $53.98 | 4538 |
| 2023-08-24 | -100.00 | $53.57 | 5002 |
| 2023-08-23 | -90.42 | $54.46 | 7525 |
| 2023-08-22 | -97.36 | $54.18 | 6019 |
| 2023-08-21 | -93.75 | $54.33 | 1800 |
| 2023-08-18 | -88.14 | $54.59 | 1800 |
| 2023-08-17 | -96.42 | $55.00 | 6107 |
| 2023-08-16 | -97.56 | $55.30 | 5800 |
| 2023-08-15 | -99.34 | $55.54 | 5210 |
| 2023-08-14 | -91.53 | $56.28 | 1700 |
| 2023-08-11 | -97.13 | $56.18 | 2400 |
| 2023-08-10 | -85.66 | $56.46 | 6800 |
| 2023-08-09 | -76.78 | $56.73 | 5116 |
| 2023-08-08 | -84.27 | $56.53 | 5032 |
| 2023-08-07 | -63.27 | $57.04 | 6031 |
| 2023-08-04 | -61.08 | $56.63 | 6400 |
| 2023-08-03 | -60.10 | $56.40 | 4429 |
| 2023-08-02 | -53.06 | $56.44 | 6813 |
| 2023-08-01 | -30.84 | $57.42 | 4434 |
| 2023-07-31 | -22.68 | $57.78 | 4400 |
| 2023-07-28 | -29.48 | $57.48 | 6548 |
| 2023-07-27 | -32.88 | $57.33 | 17700 |
| 2023-07-26 | -15.42 | $58.10 | 14900 |
| 2023-07-25 | -18.14 | $57.98 | 4815 |
| 2023-07-24 | -26.98 | $57.59 | 2100 |
| 2023-07-21 | -25.17 | $57.67 | 2500 |
| 2023-07-20 | -16.55 | $58.05 | 3604 |
| 2023-07-19 | -5.67 | $58.53 | 2700 |
| 2023-07-18 | -12.47 | $58.23 | 8200 |
| 2023-07-17 | -30.24 | $57.83 | 6700 |
| 2023-07-14 | -26.41 | $58.02 | 3727 |
| 2023-07-13 | -11.09 | $58.78 | 2308 |
| 2023-07-12 | -27.42 | $57.97 | 8437 |
| 2023-07-11 | -57.46 | $56.48 | 24000 |
| 2023-07-10 | -73.79 | $55.67 | 3203 |
| 2023-07-07 | -75.60 | $55.58 | 23038 |
| 2023-07-06 | -94.76 | $54.63 | 5446 |
| 2023-07-05 | -89.98 | $55.29 | 47149 |
| 2023-07-03 | -71.71 | $56.11 | 5336 |
| 2023-06-30 | -77.73 | $55.84 | 10100 |
| 2023-06-29 | -92.87 | $55.16 | 38000 |
| 2023-06-28 | -91.09 | $55.24 | 58332 |
| 2023-06-27 | -91.31 | $55.23 | 13200 |
| 2023-06-26 | -98.66 | $54.91 | 48300 |
| 2023-06-23 | -83.57 | $56.38 | 12311 |
| 2023-06-22 | -58.64 | $57.26 | 5200 |
| 2023-06-21 | -42.21 | $57.84 | 8400 |
| 2023-06-20 | -41.93 | $57.85 | 5100 |
| 2023-06-16 | -11.05 | $58.94 | 2622 |
| 2023-06-15 | -2.31 | $59.18 | 17400 |
| 2023-06-14 | -11.99 | $58.81 | 9406 |
| 2023-06-13 | -6.85 | $58.79 | 9400 |
| 2023-06-12 | -36.91 | $58.21 | 11622 |
| 2023-06-09 | -42.41 | $58.00 | 3600 |
| 2023-06-08 | -41.88 | $58.02 | 14200 |
| 2023-06-07 | -61.73 | $57.35 | 5400 |
| 2023-06-06 | -60.99 | $57.38 | 812400 |
| 2023-06-05 | -64.39 | $57.47 | 9110 |
| 2023-06-02 | -59.79 | $57.73 | 8100 |
| 2023-06-01 | -76.46 | $56.93 | 31600 |
| 2023-05-31 | -90.63 | $56.25 | 20333 |
| 2023-05-30 | -94.98 | $56.63 | 35210 |
| 2023-05-26 | -89.39 | $56.87 | 18901 |
| 2023-05-25 | -95.52 | $56.61 | 18300 |
| 2023-05-24 | -99.72 | $57.07 | 15101 |
| 2023-05-23 | -98.48 | $58.06 | 14200 |
| 2023-05-22 | -81.92 | $58.53 | 33912 |
| 2023-05-19 | -72.31 | $58.78 | 11214 |
| 2023-05-18 | -85.77 | $58.43 | 27728 |
| 2023-05-17 | -79.59 | $58.71 | 6500 |
| 2023-05-16 | -100.00 | $58.60 | 9500 |
| 2023-05-15 | -60.10 | $59.50 | 24945 |
| 2023-05-12 | -92.75 | $58.87 | 2726 |
| 2023-05-11 | -70.98 | $59.29 | 5201 |
| 2023-05-10 | -55.44 | $59.59 | 7206 |
| 2023-05-09 | -46.63 | $59.76 | 10900 |
| 2023-05-08 | -13.08 | $60.38 | 7200 |
| 2023-05-05 | -4.10 | $60.54 | 10643 |
| 2023-05-04 | -39.67 | $59.47 | 24900 |
| 2023-05-03 | -30.19 | $59.73 | 12533 |
| 2023-05-02 | -27.92 | $59.80 | 29100 |
| 2023-05-01 | -9.09 | $60.38 | 17317 |
| 2023-04-28 | -3.74 | $60.41 | 10200 |
| 2023-04-27 | -10.31 | $60.19 | 16444 |
| 2023-04-26 | -33.33 | $59.25 | 6000 |
| 2023-04-25 | -40.00 | $58.75 | 11929 |
| 2023-04-24 | -14.02 | $59.88 | 25000 |
| 2023-04-21 | -17.24 | $59.74 | 4400 |
| 2023-04-20 | -20.92 | $59.58 | 9323 |
| 2023-04-19 | -11.26 | $60.00 | 3400 |
| 2023-04-18 | -2.53 | $60.38 | 41410 |
| 2023-04-17 | -5.81 | $60.19 | 6600 |
| 2023-04-14 | -8.89 | $60.03 | 7145 |
| 2023-04-13 | -1.26 | $60.17 | 6100 |
| 2023-04-12 | -7.20 | $59.09 | 18841 |
| 2023-04-11 | -11.85 | $58.68 | 20104 |
| 2023-04-10 | -25.62 | $58.18 | 15710 |
| 2023-04-06 | -23.14 | $58.27 | 11200 |
| 2023-04-05 | -40.54 | $57.68 | 6500 |
| 2023-04-04 | -12.14 | $58.88 | 4700 |
| 2023-04-03 | -30.07 | $58.69 | 3425 |
| 2023-03-31 | -45.26 | $58.31 | 5519 |
| 2023-03-30 | -45.92 | $58.33 | 17500 |
| 2023-03-29 | -70.59 | $57.03 | 61046 |
| 2023-03-28 | -85.20 | $56.26 | 3841 |
| 2023-03-27 | -82.16 | $56.42 | 32500 |
| 2023-03-24 | -80.46 | $56.51 | 6400 |
| 2023-03-23 | -69.45 | $57.09 | 12000 |
| 2023-03-22 | -65.28 | $57.31 | 12529 |
| 2023-03-21 | -57.50 | $57.72 | 12139 |
| 2023-03-20 | -77.61 | $56.66 | 8300 |
| 2023-03-17 | -89.18 | $56.05 | 24814 |
| 2023-03-16 | -75.14 | $56.79 | 22411 |
| 2023-03-15 | -85.14 | $56.34 | 48638 |
| 2023-03-14 | -53.79 | $58.55 | 12220 |
| 2023-03-13 | -80.20 | $57.47 | 29336 |
| 2023-03-10 | -95.24 | $58.15 | 75415 |
| 2023-03-09 | -98.21 | $58.55 | 28100 |
| 2023-03-08 | -65.63 | $59.28 | 11441 |
| 2023-03-07 | -84.38 | $58.86 | 11300 |
| 2023-03-06 | -13.84 | $60.44 | 7601 |
| 2023-03-03 | 0.00 | $60.75 | 23800 |
| 2023-03-02 | -48.97 | $59.99 | 6200 |
| 2023-03-01 | -46.21 | $60.07 | 25300 |
| 2023-02-28 | -62.07 | $59.61 | 4245 |
| 2023-02-27 | -50.34 | $59.95 | 12700 |
| 2023-02-24 | -97.59 | $58.58 | 15313 |
| 2023-02-23 | -66.78 | $59.50 | 15000 |
| 2023-02-22 | -97.20 | $58.63 | 20144 |
| 2023-02-21 | -77.19 | $59.38 | 12300 |
| 2023-02-17 | -50.57 | $60.08 | 24342 |
| 2023-02-16 | -66.16 | $59.67 | 20529 |
| 2023-02-15 | -46.03 | $59.96 | 14843 |
| 2023-02-14 | -30.16 | $60.46 | 13100 |
| 2023-02-13 | -42.22 | $60.08 | 17900 |
| 2023-02-10 | -63.49 | $59.41 | 9521 |
| 2023-02-09 | -47.43 | $59.84 | 39022 |
| 2023-02-08 | -42.89 | $59.72 | 19229 |
| 2023-02-07 | -37.44 | $59.80 | 135000 |
| 2023-02-06 | -41.63 | $59.62 | 32134 |
| 2023-02-03 | -20.50 | $60.26 | 996734 |
| 2023-02-02 | -4.92 | $61.12 | 24126 |
| 2023-02-01 | -3.88 | $60.71 | 35649 |
| 2023-01-31 | -13.02 | $59.26 | 12537 |
| 2023-01-30 | -12.29 | $59.24 | 4700 |
| 2023-01-27 | -1.89 | $59.79 | 14200 |
| 2023-01-26 | -4.50 | $59.57 | 32006 |
| 2023-01-25 | -8.48 | $59.34 | 9119 |
| 2023-01-24 | -5.67 | $59.50 | 5700 |
| 2023-01-23 | -3.26 | $59.64 | 46200 |
| 2023-01-20 | -8.76 | $59.32 | 77340 |
| 2023-01-19 | -20.61 | $58.55 | 5300 |
| 2023-01-18 | -14.33 | $58.94 | 19700 |
| 2023-01-17 | -3.15 | $58.84 | 15706 |
| 2023-01-13 | -0.94 | $58.88 | 29200 |
| 2023-01-12 | -1.36 | $58.68 | 16725 |
| 2023-01-11 | 0.00 | $57.72 | 43037 |
| 2023-01-10 | -8.11 | $57.36 | 17300 |
| 2023-01-09 | -9.34 | $57.31 | 8200 |
| 2023-01-06 | -1.46 | $56.99 | 11120 |
| 2023-01-05 | -41.27 | $55.57 | 38500 |
| 2023-01-04 | -26.20 | $56.07 | 133326 |
| 2023-01-03 | -49.70 | $55.29 | 20900 |
| 2022-12-30 | -66.87 | $54.72 | 9600 |
| 2022-12-29 | -56.63 | $55.06 | 38216 |
| 2022-12-28 | -87.05 | $54.05 | 74100 |
| 2022-12-27 | -74.10 | $54.48 | 18937 |
| 2022-12-23 | -75.30 | $54.44 | 60100 |
| 2022-12-22 | -77.41 | $54.37 | 5300 |
| 2022-12-21 | -63.25 | $54.84 | 17500 |
| 2022-12-20 | -92.47 | $53.87 | 13600 |
| 2022-12-19 | -84.51 | $53.83 | 10047 |
| 2022-12-16 | -77.72 | $54.08 | 8129 |
| 2022-12-15 | -57.55 | $54.73 | 9515 |
| 2022-12-14 | -22.92 | $56.06 | 7417 |
| 2022-12-13 | -21.88 | $56.10 | 11500 |
| 2022-12-12 | -35.82 | $55.25 | 9139 |
| 2022-12-09 | -38.51 | $55.16 | 12737 |
| 2022-12-08 | -40.60 | $54.96 | 5135 |
| 2022-12-07 | -29.18 | $54.74 | 13319 |
| 2022-12-06 | -27.65 | $54.83 | 75600 |
| 2022-12-05 | -14.16 | $55.62 | 5703 |
| 2022-12-02 | 0.00 | $56.45 | 2100 |
| 2022-12-01 | -2.07 | $56.11 | 9000 |
| 2022-11-30 | -5.22 | $55.23 | 11100 |
| 2022-11-29 | -16.02 | $54.36 | 80914 |
| 2022-11-28 | -17.89 | $54.21 | 9000 |
| 2022-11-25 | -0.62 | $55.60 | 2100 |
| 2022-11-23 | -4.08 | $55.12 | 4302 |
| 2022-11-22 | -15.56 | $54.22 | 3445 |
| 2022-11-21 | -25.51 | $53.44 | 12047 |
| 2022-11-18 | -18.57 | $53.88 | 6016 |
| 2022-11-17 | -19.22 | $53.67 | 9042 |
| 2022-11-16 | -16.40 | $53.93 | 17300 |
| 2022-11-15 | -12.16 | $54.32 | 32544 |
| 2022-11-14 | -11.29 | $54.40 | 7821 |
| 2022-11-11 | -1.41 | $55.31 | 8424 |
| 2022-11-10 | -0.49 | $53.59 | 9100 |
| 2022-11-09 | -16.91 | $50.61 | 62502 |
| 2022-11-08 | -5.06 | $51.50 | 28405 |
| 2022-11-07 | -2.54 | $50.90 | 6000 |
| 2022-11-04 | 0.00 | $50.19 | 28300 |
| 2022-11-03 | -37.88 | $47.83 | 4900 |
| 2022-11-02 | -29.98 | $48.27 | 38200 |
| 2022-11-01 | -11.85 | $49.28 | 9400 |
| 2022-10-31 | -18.75 | $48.79 | 27928 |
| 2022-10-28 | -5.70 | $49.50 | 6130 |
| 2022-10-27 | -14.52 | $49.02 | 22801 |
| 2022-10-26 | -3.97 | $49.58 | 8100 |
| 2022-10-25 | -0.61 | $48.80 | 15632 |
| 2022-10-24 | -24.66 | $47.30 | 7244 |
| 2022-10-21 | -23.09 | $47.37 | 40443 |
| 2022-10-20 | -40.58 | $46.59 | 9000 |
| 2022-10-19 | -46.03 | $46.73 | 14914 |
| 2022-10-18 | -40.26 | $47.59 | 6302 |
| 2022-10-17 | -46.81 | $47.19 | 13310 |
| 2022-10-14 | -77.76 | $45.55 | 29600 |
| 2022-10-13 | -64.57 | $46.53 | 25531 |
| 2022-10-12 | -89.02 | $44.81 | 13300 |
| 2022-10-11 | -88.01 | $44.94 | 35000 |
| 2022-10-10 | -81.53 | $45.63 | 10926 |
| 2022-10-07 | -82.96 | $45.71 | 17802 |
| 2022-10-06 | -73.44 | $46.70 | 39131 |
| 2022-10-05 | -67.18 | $47.35 | 36232 |
| 2022-10-04 | -59.10 | $48.19 | 291609 |
| 2022-10-03 | -74.21 | $46.62 | 19007 |
| 2022-09-30 | -87.49 | $45.24 | 20200 |
| 2022-09-29 | -91.72 | $44.80 | 10400 |
| 2022-09-28 | -84.22 | $45.58 | 123530 |
| 2022-09-27 | -96.86 | $44.46 | 27923 |
| 2022-09-26 | -97.38 | $45.05 | 37400 |
| 2022-09-23 | -97.40 | $46.72 | 11224 |
| 2022-09-22 | -97.14 | $48.85 | 10410 |
| 2022-09-21 | -98.78 | $49.29 | 12031 |
| 2022-09-20 | -93.62 | $49.69 | 17000 |
| 2022-09-19 | -80.17 | $51.17 | 10100 |
| 2022-09-16 | -91.85 | $51.21 | 7100 |
| 2022-09-15 | -89.52 | $51.50 | 9400 |
| 2022-09-14 | -79.66 | $52.17 | 15037 |
| 2022-09-13 | -82.87 | $52.06 | 5625 |
| 2022-09-12 | -53.37 | $54.16 | 10831 |
| 2022-09-09 | -71.04 | $53.05 | 5300 |
| 2022-09-08 | -92.30 | $51.43 | 13300 |
| 2022-09-07 | -89.46 | $51.71 | 6031 |
| 2022-09-06 | -98.95 | $50.99 | 7834 |
| 2022-09-02 | -99.21 | $50.98 | 11700 |
| 2022-09-01 | -92.05 | $51.78 | 32300 |
| 2022-08-31 | -97.93 | $52.81 | 15900 |
| 2022-08-30 | -97.86 | $53.02 | 10635 |
| 2022-08-29 | -98.68 | $53.27 | 40512 |
| 2022-08-26 | -99.42 | $53.32 | 8418 |
| 2022-08-25 | -83.37 | $54.84 | 3930 |
| 2022-08-24 | -92.26 | $54.45 | 8300 |
| 2022-08-23 | -92.94 | $54.42 | 8700 |
| 2022-08-22 | -98.86 | $54.16 | 6100 |
| 2022-08-19 | -82.52 | $55.81 | 8600 |
| 2022-08-18 | -50.00 | $56.87 | 21800 |
| 2022-08-17 | -40.06 | $57.07 | 7400 |
| 2022-08-16 | -16.42 | $57.83 | 7016 |
| 2022-08-15 | -23.04 | $57.56 | 5210 |
| 2022-08-12 | -0.66 | $58.47 | 7400 |
| 2022-08-11 | -6.16 | $58.15 | 4342 |
| 2022-08-10 | -1.91 | $58.33 | 13401 |
| 2022-08-09 | -22.52 | $56.59 | 4900 |
| 2022-08-08 | -17.48 | $56.91 | 9207 |
| 2022-08-05 | -14.17 | $57.12 | 2114 |
| 2022-08-04 | -5.20 | $57.69 | 3827 |
| 2022-08-03 | -11.18 | $57.31 | 7001 |
| 2022-08-02 | -25.20 | $56.42 | 11626 |
| 2022-08-01 | -6.77 | $57.59 | 4900 |
| 2022-07-29 | -0.47 | $57.99 | 7500 |
| 2022-07-28 | -0.38 | $56.97 | 4300 |
| 2022-07-27 | -1.60 | $56.59 | 63600 |
| 2022-07-26 | -36.40 | $55.27 | 14300 |
| 2022-07-25 | -16.61 | $56.39 | 8300 |
| 2022-07-22 | -31.10 | $55.57 | 11200 |
| 2022-07-21 | -36.70 | $55.55 | 58100 |
| 2022-07-20 | -55.10 | $54.71 | 15115 |
| 2022-07-19 | -51.59 | $55.17 | 11800 |
| 2022-07-18 | -67.77 | $54.00 | 16500 |
| 2022-07-15 | -79.67 | $53.14 | 9400 |
| 2022-07-14 | -92.76 | $52.25 | 40811 |
| 2022-07-13 | -89.29 | $53.26 | 78404 |
| 2022-07-12 | -89.85 | $53.22 | 9708 |
| 2022-07-11 | -93.10 | $53.11 | 7300 |
| 2022-07-08 | -85.84 | $54.10 | 10000 |
| 2022-07-07 | -88.90 | $53.85 | 3801 |
| 2022-07-06 | -97.34 | $52.82 | 11506 |
| 2022-07-05 | -93.75 | $53.39 | 3014 |
| 2022-07-01 | -92.77 | $55.11 | 9037 |
| 2022-06-30 | -92.04 | $55.20 | 61614 |
| 2022-06-29 | -99.49 | $55.69 | 20500 |
| 2022-06-28 | -95.14 | $56.38 | 115700 |
| 2022-06-27 | -90.38 | $56.83 | 13546 |
| 2022-06-24 | -91.44 | $56.73 | 12047 |
| 2022-06-23 | -91.66 | $57.80 | 17900 |
| 2022-06-22 | -88.93 | $58.07 | 10800 |
| 2022-06-21 | -85.52 | $58.35 | 15031 |
| 2022-06-17 | -90.39 | $57.95 | 10600 |
| 2022-06-16 | -96.23 | $57.47 | 20704 |
| 2022-06-15 | -76.11 | $59.39 | 44835 |
| 2022-06-14 | -95.68 | $57.85 | 60700 |
| 2022-06-13 | -99.13 | $58.52 | 6636 |
| 2022-06-10 | -72.14 | $61.16 | 24700 |
| 2022-06-09 | -36.02 | $62.83 | 16719 |
| 2022-06-08 | -14.97 | $64.32 | 8020 |
| 2022-06-07 | -7.63 | $64.84 | 8721 |
| 2022-06-06 | -6.07 | $64.95 | 10000 |
| 2022-06-03 | -12.15 | $64.52 | 19712 |
| 2022-06-02 | 0.00 | $65.38 | 8439 |
| 2022-06-01 | -15.87 | $63.76 | 14700 |
| 2022-05-31 | -2.31 | $64.64 | 13000 |
| 2022-05-27 | -1.25 | $64.62 | 23843 |
| 2022-05-26 | -5.19 | $64.15 | 8200 |
| 2022-05-25 | -19.94 | $63.24 | 6828 |
| 2022-05-24 | -22.53 | $63.08 | 9400 |
| 2022-05-23 | -16.86 | $63.43 | 11616 |
| 2022-05-20 | -45.62 | $61.96 | 10515 |
| 2022-05-19 | -57.94 | $61.77 | 5812 |
| 2022-05-18 | -72.04 | $60.99 | 6800 |
| 2022-05-17 | -55.72 | $62.56 | 19903 |
| 2022-05-16 | -73.28 | $60.87 | 13800 |
| 2022-05-13 | -79.11 | $60.31 | 23538 |
| 2022-05-12 | -94.18 | $58.86 | 9500 |
| 2022-05-11 | -99.89 | $58.94 | 23328 |
| 2022-05-10 | -96.65 | $59.27 | 16000 |
| 2022-05-09 | -97.77 | $59.17 | 37932 |
| 2022-05-06 | -96.69 | $61.21 | 20017 |
| 2022-05-05 | -92.94 | $62.00 | 11700 |
| 2022-05-04 | -63.02 | $64.41 | 11400 |
| 2022-05-03 | -82.97 | $63.30 | 23900 |
| 2022-05-02 | -87.81 | $63.04 | 32811 |
| 2022-04-29 | -95.42 | $63.01 | 34900 |
| 2022-04-28 | -85.31 | $63.54 | 9423 |
| 2022-04-27 | -96.88 | $62.95 | 8111 |
| 2022-04-26 | -99.83 | $62.91 | 9504 |
| 2022-04-25 | -87.44 | $64.94 | 17100 |
| 2022-04-22 | -97.37 | $65.74 | 17839 |
| 2022-04-21 | -73.03 | $66.48 | 5300 |
| 2022-04-20 | -63.16 | $66.78 | 3700 |
| 2022-04-19 | -75.00 | $66.42 | 6400 |
| 2022-04-18 | -84.21 | $66.14 | 42403 |
| 2022-04-14 | -78.95 | $66.30 | 14034 |
| 2022-04-13 | -70.72 | $66.55 | 22100 |
| 2022-04-12 | -89.54 | $65.79 | 26500 |
| 2022-04-11 | -53.36 | $65.92 | 12915 |
| 2022-04-08 | -42.23 | $66.50 | 4026 |
| 2022-04-07 | -36.82 | $66.41 | 19300 |
| 2022-04-06 | -41.00 | $66.08 | 13200 |
| 2022-04-05 | -23.94 | $67.17 | 39300 |
| 2022-04-04 | -10.25 | $67.80 | 17529 |
| 2022-04-01 | -8.11 | $67.83 | 20600 |
| 2022-03-31 | -13.89 | $67.21 | 11812 |
| 2022-03-30 | -4.29 | $68.24 | 26000 |
| 2022-03-29 | -1.30 | $68.56 | 29900 |
| 2022-03-28 | -11.23 | $67.06 | 9600 |
| 2022-03-25 | -11.72 | $67.01 | 9000 |
| 2022-03-24 | -13.57 | $66.82 | 6106 |
| 2022-03-23 | -12.11 | $66.97 | 41948 |
| 2022-03-22 | -4.30 | $68.21 | 20734 |
| 2022-03-21 | -15.14 | $67.05 | 15400 |
| 2022-03-18 | -21.54 | $67.44 | 10700 |
| 2022-03-17 | -30.09 | $67.01 | 14700 |
| 2022-03-16 | -36.21 | $66.83 | 33421 |
| 2022-03-15 | -56.30 | $64.04 | 10808 |
| 2022-03-14 | -55.80 | $64.11 | 19215 |
| 2022-03-11 | -67.00 | $62.60 | 38019 |
| 2022-03-10 | -69.51 | $62.37 | 16642 |
| 2022-03-09 | -62.16 | $63.43 | 61443 |
| 2022-03-08 | -80.80 | $60.74 | 89200 |
| 2022-03-07 | -97.09 | $58.39 | 110107 |
| 2022-03-04 | -94.28 | $60.87 | 166700 |
| 2022-03-03 | -96.84 | $63.52 | 10808 |
| 2022-03-02 | -81.68 | $65.00 | 11900 |
| 2022-03-01 | -86.09 | $64.60 | 28900 |
| 2022-02-28 | -65.34 | $66.48 | 75700 |
| 2022-02-25 | -55.41 | $67.38 | 25600 |
| 2022-02-24 | -74.72 | $65.63 | 43600 |
| 2022-02-23 | -100.00 | $67.33 | 6400 |
| 2022-02-22 | -88.32 | $68.09 | 16329 |
| 2022-02-18 | -57.09 | $69.54 | 36600 |
| 2022-02-17 | -47.70 | $70.01 | 9922 |
| 2022-02-16 | -23.05 | $71.73 | 23000 |
| 2022-02-15 | -29.61 | $71.36 | 22800 |
| 2022-02-14 | -58.33 | $69.74 | 8519 |
| 2022-02-11 | -50.45 | $70.73 | 14900 |
| 2022-02-10 | -44.24 | $71.84 | 3800 |
| 2022-02-09 | -37.72 | $72.36 | 3049 |
| 2022-02-08 | -57.64 | $70.77 | 6116 |
| 2022-02-07 | -58.40 | $70.71 | 6508 |
| 2022-02-04 | -55.64 | $70.93 | 10000 |
| 2022-02-03 | -51.63 | $71.25 | 21400 |
| 2022-02-02 | -45.93 | $71.84 | 35300 |
| 2022-02-01 | -52.61 | $71.29 | 24700 |
| 2022-01-31 | -57.35 | $70.90 | 19531 |
| 2022-01-28 | -77.40 | $69.25 | 10902 |
| 2022-01-27 | -81.29 | $68.93 | 11700 |
| 2022-01-26 | -80.68 | $68.98 | 29200 |
| 2022-01-25 | -81.05 | $68.95 | 49800 |
| 2022-01-24 | -77.52 | $69.24 | 50130 |
| 2022-01-21 | -100.00 | $70.94 | 13104 |
| 2022-01-20 | -100.00 | $71.87 | 26500 |
| 2022-01-19 | -69.43 | $72.44 | 13400 |
| 2022-01-18 | -61.51 | $72.36 | 15400 |
| 2022-01-14 | -31.32 | $73.96 | 8948 |
| 2022-01-13 | -23.02 | $74.40 | 7531 |
| 2022-01-12 | -8.16 | $75.16 | 24116 |
| 2022-01-11 | -27.13 | $74.09 | 18707 |
| 2022-01-10 | -42.02 | $73.25 | 44000 |
| 2022-01-07 | -19.15 | $74.54 | 53200 |
| 2022-01-06 | -25.18 | $74.20 | 81316 |
| 2022-01-05 | -18.62 | $74.57 | 40815 |
| 2022-01-04 | -5.23 | $75.24 | 37600 |
| 2022-01-03 | -3.78 | $75.07 | 28300 |
| 2021-12-31 | -5.85 | $74.51 | 8629 |
| 2021-12-30 | -8.46 | $74.33 | 28900 |
| 2021-12-29 | -1.57 | $74.68 | 16422 |
| 2021-12-28 | -5.85 | $74.28 | 13637 |
| 2021-12-27 | 0.00 | $74.12 | 119512 |
| 2021-12-23 | -0.26 | $73.47 | 8519 |
| 2021-12-22 | 0.00 | $72.91 | 15544 |
| 2021-12-21 | -34.02 | $71.53 | 5800 |
| 2021-12-20 | -70.20 | $70.68 | 14900 |
| 2021-12-17 | -75.12 | $70.62 | 1930 |
| 2021-12-16 | -68.88 | $71.11 | 7500 |
| 2021-12-15 | -70.12 | $71.05 | 19400 |
| 2021-12-14 | -85.05 | $70.35 | 45631 |
| 2021-12-13 | -79.28 | $70.76 | 8134 |
| 2021-12-10 | -63.24 | $71.65 | 13217 |
| 2021-12-09 | -66.67 | $71.46 | 8700 |
| 2021-12-08 | -56.87 | $72.09 | 15900 |
| 2021-12-07 | -66.82 | $71.72 | 28901 |
| 2021-12-06 | -85.78 | $70.53 | 4800 |
| 2021-12-03 | -92.27 | $70.11 | 16810 |
| 2021-12-02 | -82.23 | $70.76 | 8818 |
| 2021-12-01 | -94.90 | $69.94 | 140525 |
| 2021-11-30 | -89.95 | $70.26 | 11548 |
| 2021-11-29 | -89.20 | $70.63 | 6112 |
| 2021-11-26 | -95.58 | $70.24 | 20023 |
| 2021-11-24 | -90.98 | $71.54 | 9200 |
| 2021-11-23 | -90.99 | $72.14 | 16010 |
| 2021-11-22 | -96.10 | $72.63 | 12613 |
| 2021-11-19 | -100.00 | $73.30 | 13800 |
| 2021-11-18 | -78.18 | $74.36 | 13604 |
| 2021-11-17 | -86.53 | $74.41 | 10345 |
| 2021-11-16 | -99.47 | $74.21 | 7841 |
| 2021-11-15 | -83.44 | $74.72 | 4108 |
| 2021-11-12 | -57.39 | $75.07 | 3400 |
| 2021-11-11 | -59.39 | $74.91 | 6000 |
| 2021-11-10 | -53.29 | $74.54 | 11000 |
| 2021-11-09 | -4.81 | $75.89 | 17529 |
| 2021-11-08 | -0.41 | $76.06 | 8800 |
| 2021-11-05 | -1.20 | $75.94 | 48800 |
| 2021-11-04 | -8.18 | $75.59 | 7032 |
| 2021-11-03 | -5.19 | $75.74 | 27737 |
| 2021-11-02 | -22.56 | $74.80 | 40500 |
| 2021-11-01 | -7.52 | $75.60 | 9304 |
| 2021-10-29 | -22.18 | $74.82 | 9833 |
| 2021-10-28 | -7.71 | $75.59 | 2500 |
| 2021-10-27 | -24.81 | $74.68 | 10400 |
| 2021-10-26 | -17.48 | $75.07 | 24908 |
| 2021-10-25 | -12.78 | $75.32 | 18800 |
| 2021-10-22 | -0.19 | $75.99 | 7944 |
| 2021-10-21 | -1.74 | $75.75 | 4424 |
| 2021-10-20 | -2.87 | $75.76 | 5100 |
| 2021-10-19 | -12.43 | $75.26 | 4900 |
| 2021-10-18 | -26.96 | $74.50 | 12400 |
| 2021-10-15 | -31.36 | $74.27 | 28326 |
| 2021-10-14 | -44.74 | $73.57 | 11430 |
| 2021-10-13 | -63.23 | $72.64 | 5819 |
| 2021-10-12 | -87.43 | $71.35 | 13600 |
| 2021-10-11 | -94.85 | $71.00 | 35922 |
| 2021-10-08 | -86.41 | $71.54 | 9802 |
| 2021-10-07 | -85.16 | $71.72 | 6300 |
| 2021-10-06 | -91.71 | $71.27 | 12827 |
| 2021-10-05 | -90.89 | $72.01 | 18632 |
| 2021-10-04 | -96.53 | $71.69 | 26211 |
| 2021-10-01 | -87.93 | $72.37 | 29100 |
| 2021-09-30 | -94.87 | $71.83 | 28003 |
| 2021-09-29 | -99.61 | $71.46 | 27900 |
| 2021-09-28 | -97.69 | $72.02 | 59600 |
| 2021-09-27 | -78.29 | $74.17 | 20608 |
| 2021-09-24 | -72.09 | $74.57 | 39100 |
| 2021-09-23 | -53.80 | $75.75 | 23302 |
| 2021-09-22 | -74.11 | $74.44 | 9638 |
| 2021-09-21 | -83.57 | $73.83 | 8100 |
| 2021-09-20 | -92.25 | $73.27 | 28700 |
| 2021-09-17 | -96.12 | $75.26 | 12800 |
| 2021-09-16 | -81.09 | $75.96 | 13300 |
| 2021-09-15 | -82.59 | $75.90 | 57700 |
| 2021-09-14 | -77.36 | $76.11 | 43921 |
| 2021-09-13 | -57.71 | $76.90 | 7622 |
| 2021-09-10 | -55.97 | $76.97 | 6000 |
| 2021-09-09 | -46.27 | $77.36 | 3100 |
| 2021-09-08 | -49.75 | $77.22 | 6400 |
| 2021-09-07 | -20.90 | $78.38 | 13709 |
| 2021-09-03 | -3.73 | $79.07 | 3900 |
| 2021-09-02 | -2.74 | $79.11 | 4045 |
| 2021-09-01 | -5.68 | $78.69 | 4926 |
| 2021-08-31 | -8.08 | $78.27 | 12900 |
| 2021-08-30 | -2.46 | $77.97 | 7600 |
| 2021-08-27 | -1.27 | $77.54 | 4904 |
| 2021-08-26 | -26.67 | $76.63 | 24000 |
| 2021-08-25 | -11.28 | $76.93 | 13717 |
| 2021-08-24 | -24.58 | $76.56 | 61400 |
| 2021-08-23 | -22.50 | $76.61 | 4700 |
| 2021-08-20 | -59.17 | $75.73 | 3600 |
| 2021-08-19 | -70.45 | $75.41 | 6500 |
| 2021-08-18 | -31.88 | $76.27 | 4200 |
| 2021-08-17 | -30.83 | $75.96 | 7200 |
| 2021-08-16 | -8.14 | $76.70 | 2300 |
| 2021-08-13 | -1.44 | $77.07 | 8116 |
| 2021-08-12 | -4.17 | $76.87 | 3700 |
| 2021-08-11 | -3.99 | $76.88 | 6735 |
| 2021-08-10 | -8.88 | $76.61 | 5527 |
| 2021-08-09 | -16.49 | $76.19 | 8940 |
| 2021-08-06 | -16.12 | $76.21 | 9200 |
| 2021-08-05 | -1.09 | $77.04 | 3305 |
| 2021-08-04 | -7.80 | $76.66 | 1531 |
| 2021-08-03 | -0.91 | $77.04 | 23900 |
| 2021-08-02 | -7.56 | $76.47 | 10632 |
| 2021-07-30 | -8.21 | $76.39 | 17900 |
| 2021-07-29 | -3.05 | $76.66 | 15500 |
| 2021-07-28 | -1.74 | $76.09 | 5100 |
| 2021-07-27 | -4.23 | $75.66 | 18637 |
| 2021-07-26 | -0.47 | $75.82 | 26600 |
| 2021-07-23 | -11.94 | $74.75 | 4246 |
| 2021-07-22 | -20.83 | $74.43 | 4433 |
| 2021-07-21 | -35.00 | $73.92 | 6200 |
| 2021-07-20 | -81.94 | $72.23 | 5104 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.54
2026-07-17
Close Price
$74.19
Vol: 4200Average Directional Index - Detailed Analysis
Minimum
8.65
Average
19.97
Maximum
59.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.54 | $74.19 | 4200 |
| 2026-07-16 | 18.83 | $74.27 | 6600 |
| 2026-07-15 | 19.22 | $74.23 | 1844 |
| 2026-07-14 | 19.58 | $73.38 | 7348 |
| 2026-07-13 | 19.55 | $73.08 | 4400 |
| 2026-07-10 | 19.43 | $73.43 | 10000 |
| 2026-07-09 | 19.40 | $73.32 | 7911 |
| 2026-07-08 | 19.25 | $72.78 | 36644 |
| 2026-07-07 | 18.91 | $73.42 | 2900 |
| 2026-07-06 | 18.89 | $73.94 | 8500 |
| 2026-07-02 | 19.04 | $73.27 | 2100 |
| 2026-07-01 | 18.92 | $71.97 | 2300 |
| 2026-06-30 | 17.97 | $71.97 | 5300 |
| 2026-06-29 | 16.88 | $71.90 | 15700 |
| 2026-06-26 | 15.72 | $71.19 | 21519 |
| 2026-06-25 | 14.42 | $71.96 | 38707 |
| 2026-06-24 | 13.26 | $73.14 | 1619 |
| 2026-06-23 | 12.27 | $73.48 | 1209 |
| 2026-06-22 | 11.46 | $74.45 | 1800 |
| 2026-06-18 | 10.89 | $74.63 | 1700 |
| 2026-06-17 | 10.37 | $74.95 | 3600 |
| 2026-06-16 | 9.97 | $76.20 | 2900 |
| 2026-06-15 | 10.04 | $76.51 | 6400 |
| 2026-06-12 | 10.21 | $76.68 | 5100 |
| 2026-06-11 | 10.35 | $76.69 | 5710 |
| 2026-06-10 | 10.48 | $74.50 | 1200 |
| 2026-06-09 | 9.92 | $74.84 | 1649 |
| 2026-06-08 | 9.33 | $74.79 | 927 |
| 2026-06-05 | 9.05 | $74.67 | 3545 |
| 2026-06-04 | 8.76 | $76.24 | 3605 |
| 2026-06-03 | 9.07 | $75.53 | 6630 |
| 2026-06-02 | 9.13 | $76.35 | 12929 |
| 2026-06-01 | 9.47 | $76.62 | 3900 |
| 2026-05-29 | 9.84 | $77.26 | 7000 |
| 2026-05-28 | 9.96 | $77.03 | 3500 |
| 2026-05-27 | 10.37 | $77.10 | 2700 |
| 2026-05-26 | 10.63 | $77.37 | 6300 |
| 2026-05-22 | 10.86 | $76.33 | 4800 |
| 2026-05-21 | 11.35 | $77.02 | 3100 |
| 2026-05-20 | 11.86 | $76.67 | 10350 |
| 2026-05-19 | 12.42 | $75.20 | 4039 |
| 2026-05-18 | 12.43 | $75.99 | 5540 |
| 2026-05-15 | 12.51 | $75.34 | 2300 |
| 2026-05-14 | 12.32 | $76.53 | 4800 |
| 2026-05-13 | 12.64 | $76.68 | 1602 |
| 2026-05-12 | 12.86 | $76.37 | 4045 |
| 2026-05-11 | 12.95 | $77.12 | 3222 |
| 2026-05-08 | 13.43 | $77.50 | 26900 |
| 2026-05-07 | 13.95 | $76.39 | 3609 |
| 2026-05-06 | 14.45 | $77.37 | 13400 |
| 2026-05-05 | 15.20 | $75.98 | 11507 |
| 2026-05-04 | 15.47 | $74.69 | 5400 |
| 2026-05-01 | 15.56 | $75.88 | 2800 |
| 2026-04-30 | 16.16 | $75.91 | 3400 |
| 2026-04-29 | 16.64 | $74.23 | 2800 |
| 2026-04-28 | 16.61 | $75.13 | 4620 |
| 2026-04-27 | 16.85 | $75.47 | 5400 |
| 2026-04-24 | 17.32 | $75.76 | 6700 |
| 2026-04-23 | 17.89 | $75.59 | 15900 |
| 2026-04-22 | 18.48 | $76.51 | 4600 |
| 2026-04-21 | 19.31 | $76.17 | 8805 |
| 2026-04-20 | 20.17 | $77.31 | 3203 |
| 2026-04-17 | 20.72 | $77.55 | 2500 |
| 2026-04-16 | 21.11 | $76.66 | 8227 |
| 2026-04-15 | 21.77 | $76.70 | 2200 |
| 2026-04-14 | 22.62 | $76.95 | 1000 |
| 2026-04-13 | 23.33 | $76.44 | 4941 |
| 2026-04-10 | 24.26 | $75.65 | 3934 |
| 2026-04-09 | 25.41 | $75.31 | 18417 |
| 2026-04-08 | 26.69 | $75.17 | 14500 |
| 2026-04-07 | 28.02 | $72.86 | 2919 |
| 2026-04-06 | 28.51 | $72.83 | 5600 |
| 2026-04-02 | 29.22 | $72.19 | 5002 |
| 2026-04-01 | 29.63 | $72.53 | 2300 |
| 2026-03-31 | 30.37 | $71.73 | 4930 |
| 2026-03-30 | 30.62 | $69.34 | 6025 |
| 2026-03-27 | 29.84 | $69.06 | 7511 |
| 2026-03-26 | 29.03 | $70.05 | 5802 |
| 2026-03-25 | 28.41 | $71.06 | 5200 |
| 2026-03-24 | 27.99 | $70.26 | 7222 |
| 2026-03-23 | 27.20 | $70.47 | 5100 |
| 2026-03-20 | 26.42 | $69.56 | 14414 |
| 2026-03-19 | 25.47 | $71.64 | 6800 |
| 2026-03-18 | 24.79 | $71.46 | 5100 |
| 2026-03-17 | 24.28 | $72.50 | 2206 |
| 2026-03-16 | 24.01 | $72.00 | 2600 |
| 2026-03-13 | 23.47 | $71.02 | 3700 |
| 2026-03-12 | 22.81 | $72.72 | 10604 |
| 2026-03-11 | 22.60 | $73.71 | 4800 |
| 2026-03-10 | 22.58 | $73.66 | 19421 |
| 2026-03-09 | 22.64 | $73.64 | 26648 |
| 2026-03-06 | 22.26 | $74.13 | 3000 |
| 2026-03-05 | 22.29 | $74.12 | 13300 |
| 2026-03-04 | 22.35 | $75.32 | 4182 |
| 2026-03-03 | 22.83 | $74.21 | 32549 |
| 2026-03-02 | 22.90 | $76.42 | 7100 |
| 2026-02-27 | 23.60 | $77.68 | 10407 |
| 2026-02-26 | 23.19 | $77.99 | 4400 |
| 2026-02-25 | 22.79 | $77.83 | 2334 |
| 2026-02-24 | 22.45 | $77.22 | 9600 |
| 2026-02-23 | 22.31 | $76.76 | 8500 |
| 2026-02-20 | 22.27 | $77.31 | 8200 |
| 2026-02-19 | 22.18 | $76.55 | 2526 |
| 2026-02-18 | 22.51 | $76.49 | 11300 |
| 2026-02-17 | 22.75 | $76.38 | 6601 |
| 2026-02-13 | 23.24 | $76.19 | 3031 |
| 2026-02-12 | 23.36 | $75.65 | 13300 |
| 2026-02-11 | 23.49 | $76.34 | 3903 |
| 2026-02-10 | 23.06 | $76.63 | 4100 |
| 2026-02-09 | 22.37 | $76.54 | 5500 |
| 2026-02-06 | 21.76 | $75.34 | 20300 |
| 2026-02-05 | 21.55 | $74.08 | 3500 |
| 2026-02-04 | 21.82 | $75.15 | 9824 |
| 2026-02-03 | 21.53 | $75.27 | 6300 |
| 2026-02-02 | 21.33 | $75.16 | 1400 |
| 2026-01-30 | 20.98 | $74.76 | 4800 |
| 2026-01-29 | 20.61 | $76.27 | 6700 |
| 2026-01-28 | 19.57 | $76.01 | 7000 |
| 2026-01-27 | 18.58 | $76.24 | 18800 |
| 2026-01-26 | 17.46 | $75.15 | 13914 |
| 2026-01-23 | 16.67 | $74.95 | 4500 |
| 2026-01-22 | 16.02 | $74.25 | 6071 |
| 2026-01-21 | 15.62 | $73.09 | 9129 |
| 2026-01-20 | 15.87 | $72.09 | 9200 |
| 2026-01-16 | 16.57 | $73.51 | 15200 |
| 2026-01-15 | 16.08 | $73.12 | 11100 |
| 2026-01-14 | 15.74 | $73.04 | 7400 |
| 2026-01-13 | 15.51 | $72.71 | 4600 |
| 2026-01-12 | 15.50 | $73.04 | 2107 |
| 2026-01-09 | 15.18 | $73.09 | 4000 |
| 2026-01-08 | 14.84 | $72.80 | 4342 |
| 2026-01-07 | 14.69 | $72.83 | 6600 |
| 2026-01-06 | 14.52 | $72.55 | 3100 |
| 2026-01-05 | 14.52 | $72.45 | 17433 |
| 2026-01-02 | 14.64 | $72.03 | 51932 |
| 2025-12-31 | 14.96 | $71.84 | 600 |
| 2025-12-30 | 14.91 | $72.06 | 8833 |
| 2025-12-29 | 14.71 | $71.85 | 4004 |
| 2025-12-26 | 14.76 | $71.52 | 55000 |
| 2025-12-24 | 14.97 | $72.26 | 1142 |
| 2025-12-23 | 14.40 | $72.01 | 2424 |
| 2025-12-22 | 13.94 | $71.70 | 2200 |
| 2025-12-19 | 13.68 | $71.00 | 14900 |
| 2025-12-18 | 13.74 | $71.17 | 30600 |
| 2025-12-17 | 13.80 | $70.44 | 1420 |
| 2025-12-16 | 14.42 | $70.96 | 4033 |
| 2025-12-15 | 14.80 | $70.79 | 2900 |
| 2025-12-12 | 15.37 | $70.59 | 6605 |
| 2025-12-11 | 15.96 | $70.89 | 10900 |
| 2025-12-10 | 16.50 | $70.47 | 2535 |
| 2025-12-09 | 17.36 | $70.10 | 4200 |
| 2025-12-08 | 18.15 | $70.35 | 3144 |
| 2025-12-05 | 18.75 | $70.61 | 700 |
| 2025-12-04 | 19.19 | $70.49 | 14400 |
| 2025-12-03 | 19.75 | $70.45 | 3534 |
| 2025-12-02 | 20.44 | $69.86 | 6032 |
| 2025-12-01 | 21.42 | $69.82 | 17205 |
| 2025-11-28 | 22.46 | $70.13 | 1416 |
| 2025-11-26 | 23.56 | $69.19 | 5500 |
| 2025-11-25 | 24.34 | $68.42 | 15047 |
| 2025-11-24 | 24.48 | $67.37 | 5100 |
| 2025-11-21 | 23.65 | $67.08 | 4741 |
| 2025-11-20 | 22.54 | $66.05 | 3116 |
| 2025-11-19 | 21.37 | $66.86 | 6316 |
| 2025-11-18 | 20.44 | $67.06 | 11800 |
| 2025-11-17 | 19.49 | $67.38 | 6943 |
| 2025-11-14 | 18.64 | $68.01 | 8000 |
| 2025-11-13 | 17.88 | $68.33 | 3033 |
| 2025-11-12 | 17.53 | $68.66 | 1500 |
| 2025-11-11 | 17.29 | $68.63 | 4230 |
| 2025-11-10 | 17.05 | $68.41 | 22800 |
| 2025-11-07 | 16.53 | $67.99 | 5147 |
| 2025-11-06 | 15.63 | $67.52 | 8945 |
| 2025-11-05 | 14.42 | $67.82 | 2300 |
| 2025-11-04 | 13.28 | $67.46 | 3342 |
| 2025-11-03 | 12.05 | $68.86 | 7410 |
| 2025-10-31 | 11.35 | $69.07 | 21100 |
| 2025-10-30 | 10.73 | $69.51 | 17200 |
| 2025-10-29 | 10.38 | $70.08 | 7500 |
| 2025-10-28 | 10.25 | $70.71 | 1733 |
| 2025-10-27 | 10.70 | $70.96 | 54327 |
| 2025-10-24 | 11.19 | $70.75 | 6026 |
| 2025-10-23 | 11.70 | $70.39 | 23900 |
| 2025-10-22 | 12.10 | $69.92 | 9741 |
| 2025-10-21 | 12.18 | $69.33 | 244447 |
| 2025-10-20 | 11.74 | $69.74 | 2823 |
| 2025-10-17 | 11.65 | $69.62 | 7920 |
| 2025-10-16 | 11.44 | $69.67 | 7600 |
| 2025-10-15 | 11.25 | $69.32 | 3543 |
| 2025-10-14 | 10.63 | $69.42 | 4506 |
| 2025-10-13 | 9.98 | $69.73 | 4000 |
| 2025-10-10 | 9.67 | $69.15 | 31513 |
| 2025-10-09 | 9.35 | $69.91 | 8600 |
| 2025-10-08 | 9.45 | $70.32 | 1900 |
| 2025-10-07 | 9.74 | $70.17 | 2000 |
| 2025-10-06 | 10.08 | $70.81 | 2400 |
| 2025-10-03 | 10.51 | $70.85 | 3300 |
| 2025-10-02 | 10.81 | $70.39 | 5230 |
| 2025-10-01 | 11.25 | $70.63 | 3100 |
| 2025-09-30 | 11.68 | $70.42 | 1500 |
| 2025-09-29 | 12.27 | $69.91 | 7100 |
| 2025-09-26 | 12.62 | $69.75 | 18800 |
| 2025-09-25 | 12.86 | $69.21 | 36920 |
| 2025-09-24 | 12.81 | $70.57 | 5244 |
| 2025-09-23 | 13.20 | $71.08 | 3741 |
| 2025-09-22 | 13.19 | $71.10 | 4512 |
| 2025-09-19 | 13.40 | $70.88 | 4100 |
| 2025-09-18 | 13.72 | $71.55 | 1000 |
| 2025-09-17 | 13.41 | $71.68 | 1900 |
| 2025-09-16 | 12.96 | $71.83 | 11500 |
| 2025-09-15 | 12.49 | $71.83 | 2300 |
| 2025-09-12 | 12.01 | $71.40 | 2800 |
| 2025-09-11 | 11.81 | $71.52 | 8600 |
| 2025-09-10 | 11.59 | $70.59 | 700 |
| 2025-09-09 | 11.73 | $70.70 | 2500 |
| 2025-09-08 | 11.92 | $70.57 | 7908 |
| 2025-09-05 | 12.24 | $70.03 | 1722 |
| 2025-09-04 | 12.86 | $69.58 | 3500 |
| 2025-09-03 | 13.17 | $69.21 | 72900 |
| 2025-09-02 | 13.24 | $68.94 | 14641 |
| 2025-08-29 | 13.26 | $70.46 | 5300 |
| 2025-08-28 | 13.52 | $70.74 | 12404 |
| 2025-08-27 | 13.64 | $70.54 | 400 |
| 2025-08-26 | 13.97 | $70.90 | 800 |
| 2025-08-25 | 14.10 | $71.25 | 10044 |
| 2025-08-22 | 14.01 | $72.06 | 3633 |
| 2025-08-21 | 13.44 | $70.60 | 9315 |
| 2025-08-20 | 13.68 | $70.70 | 2001 |
| 2025-08-19 | 13.98 | $70.42 | 4528 |
| 2025-08-18 | 14.32 | $70.31 | 1631 |
| 2025-08-15 | 14.92 | $70.44 | 3520 |
| 2025-08-14 | 15.37 | $70.63 | 1139 |
| 2025-08-13 | 15.83 | $70.75 | 5624 |
| 2025-08-12 | 16.13 | $70.68 | 1400 |
| 2025-08-11 | 16.49 | $69.97 | 3600 |
| 2025-08-08 | 17.22 | $70.58 | 1235 |
| 2025-08-07 | 17.57 | $70.49 | 3400 |
| 2025-08-06 | 18.03 | $70.05 | 2300 |
| 2025-08-05 | 18.80 | $69.72 | 400 |
| 2025-08-04 | 19.76 | $69.52 | 3000 |
| 2025-08-01 | 20.66 | $68.92 | 4424 |
| 2025-07-31 | 21.31 | $69.12 | 13400 |
| 2025-07-30 | 22.40 | $69.26 | 20807 |
| 2025-07-29 | 23.54 | $69.87 | 7446 |
| 2025-07-28 | 24.25 | $70.02 | 90240 |
| 2025-07-25 | 24.90 | $70.86 | 9911 |
| 2025-07-24 | 25.22 | $70.88 | 4800 |
| 2025-07-23 | 25.20 | $71.67 | 30539 |
| 2025-07-22 | 25.18 | $70.50 | 4000 |
| 2025-07-21 | 25.75 | $70.13 | 4728 |
| 2025-07-18 | 26.24 | $69.80 | 3100 |
| 2025-07-17 | 26.75 | $69.83 | 11000 |
| 2025-07-16 | 27.68 | $69.93 | 15146 |
| 2025-07-15 | 28.59 | $69.68 | 6100 |
| 2025-07-14 | 29.54 | $70.35 | 6700 |
| 2025-07-11 | 30.12 | $70.52 | 7306 |
| 2025-07-10 | 30.57 | $71.19 | 8200 |
| 2025-07-09 | 30.75 | $71.04 | 7607 |
| 2025-07-08 | 31.01 | $70.63 | 4720 |
| 2025-07-07 | 31.42 | $69.93 | 9100 |
| 2025-07-03 | 32.00 | $70.27 | 2600 |
| 2025-07-02 | 32.36 | $69.90 | 5500 |
| 2025-07-01 | 32.92 | $70.03 | 10800 |
| 2025-06-30 | 33.13 | $70.12 | 48100 |
| 2025-06-27 | 33.35 | $69.89 | 18300 |
| 2025-06-26 | 33.62 | $69.11 | 31200 |
| 2025-06-25 | 34.18 | $68.12 | 41419 |
| 2025-06-24 | 35.20 | $69.90 | 6500 |
| 2025-06-23 | 35.01 | $69.26 | 5700 |
| 2025-06-20 | 35.03 | $68.50 | 4000 |
| 2025-06-18 | 35.05 | $69.23 | 33316 |
| 2025-06-17 | 35.78 | $69.56 | 8200 |
| 2025-06-16 | 36.17 | $70.22 | 8700 |
| 2025-06-13 | 35.98 | $70.05 | 9200 |
| 2025-06-12 | 35.90 | $70.85 | 3133 |
| 2025-06-11 | 34.96 | $70.27 | 3840 |
| 2025-06-10 | 34.10 | $70.07 | 5600 |
| 2025-06-09 | 33.27 | $69.89 | 6341 |
| 2025-06-06 | 32.48 | $69.85 | 12017 |
| 2025-06-05 | 31.75 | $69.61 | 6540 |
| 2025-06-04 | 30.97 | $69.64 | 7500 |
| 2025-06-03 | 30.22 | $69.08 | 1500 |
| 2025-06-02 | 29.64 | $69.95 | 5215 |
| 2025-05-30 | 28.89 | $68.99 | 24543 |
| 2025-05-29 | 28.40 | $69.09 | 5530 |
| 2025-05-28 | 27.76 | $68.75 | 1613 |
| 2025-05-27 | 27.16 | $69.07 | 24900 |
| 2025-05-23 | 26.26 | $68.53 | 13400 |
| 2025-05-22 | 25.53 | $68.26 | 13800 |
| 2025-05-21 | 24.86 | $68.29 | 13000 |
| 2025-05-20 | 23.99 | $68.72 | 2138 |
| 2025-05-19 | 23.15 | $68.24 | 4948 |
| 2025-05-16 | 22.44 | $67.67 | 13200 |
| 2025-05-15 | 21.88 | $67.36 | 2100 |
| 2025-05-14 | 21.44 | $67.10 | 6400 |
| 2025-05-13 | 20.97 | $67.07 | 8217 |
| 2025-05-12 | 20.53 | $66.26 | 14021 |
| 2025-05-09 | 20.42 | $66.25 | 6800 |
| 2025-05-08 | 20.12 | $65.73 | 14900 |
| 2025-05-07 | 19.83 | $66.15 | 14000 |
| 2025-05-06 | 19.32 | $66.36 | 15700 |
| 2025-05-05 | 18.73 | $65.86 | 17500 |
| 2025-05-02 | 18.16 | $66.05 | 12100 |
| 2025-05-01 | 17.57 | $65.06 | 8700 |
| 2025-04-30 | 17.14 | $64.99 | 8500 |
| 2025-04-29 | 16.83 | $64.68 | 9200 |
| 2025-04-28 | 16.29 | $64.59 | 17000 |
| 2025-04-25 | 15.78 | $63.92 | 6500 |
| 2025-04-24 | 15.45 | $63.46 | 12100 |
| 2025-04-23 | 15.25 | $62.31 | 3637 |
| 2025-04-22 | 15.24 | $62.24 | 9135 |
| 2025-04-21 | 15.34 | $61.39 | 11100 |
| 2025-04-17 | 15.62 | $61.57 | 9041 |
| 2025-04-16 | 15.77 | $60.86 | 15732 |
| 2025-04-15 | 16.09 | $60.80 | 15345 |
| 2025-04-14 | 16.52 | $60.20 | 4800 |
| 2025-04-11 | 17.18 | $59.60 | 6100 |
| 2025-04-10 | 18.01 | $58.09 | 6300 |
| 2025-04-09 | 18.37 | $58.70 | 13510 |
| 2025-04-08 | 18.76 | $54.99 | 9200 |
| 2025-04-07 | 17.42 | $55.05 | 6535 |
| 2025-04-04 | 16.02 | $56.30 | 52200 |
| 2025-04-03 | 15.00 | $60.42 | 6805 |
| 2025-04-02 | 15.57 | $61.18 | 12400 |
| 2025-04-01 | 16.28 | $60.90 | 6336 |
| 2025-03-31 | 17.04 | $60.96 | 9918 |
| 2025-03-28 | 17.92 | $61.78 | 5400 |
| 2025-03-27 | 18.13 | $61.94 | 20800 |
| 2025-03-26 | 18.26 | $61.98 | 3200 |
| 2025-03-25 | 18.41 | $62.66 | 14400 |
| 2025-03-24 | 17.99 | $62.37 | 12900 |
| 2025-03-21 | 17.83 | $62.16 | 14600 |
| 2025-03-20 | 17.71 | $62.72 | 25006 |
| 2025-03-19 | 17.49 | $63.21 | 9000 |
| 2025-03-18 | 16.84 | $63.00 | 14500 |
| 2025-03-17 | 16.31 | $62.70 | 3947 |
| 2025-03-14 | 15.84 | $62.02 | 16600 |
| 2025-03-13 | 15.69 | $60.61 | 4900 |
| 2025-03-12 | 16.14 | $61.01 | 3700 |
| 2025-03-11 | 16.31 | $60.91 | 10804 |
| 2025-03-10 | 16.52 | $60.68 | 4747 |
| 2025-03-07 | 16.75 | $62.02 | 6922 |
| 2025-03-06 | 16.46 | $60.62 | 15400 |
| 2025-03-05 | 16.54 | $61.15 | 28400 |
| 2025-03-04 | 16.63 | $59.52 | 11702 |
| 2025-03-03 | 17.49 | $59.56 | 4149 |
| 2025-02-28 | 17.78 | $58.99 | 2520 |
| 2025-02-27 | 18.65 | $59.27 | 1439 |
| 2025-02-26 | 19.01 | $60.26 | 700 |
| 2025-02-25 | 18.53 | $60.46 | 1100 |
| 2025-02-24 | 18.14 | $59.92 | 11507 |
| 2025-02-21 | 17.87 | $59.91 | 20800 |
| 2025-02-20 | 17.59 | $60.09 | 6500 |
| 2025-02-19 | 17.40 | $59.83 | 8337 |
| 2025-02-18 | 17.31 | $60.28 | 1200 |
| 2025-02-14 | 16.74 | $60.23 | 4900 |
| 2025-02-13 | 16.14 | $59.82 | 7528 |
| 2025-02-12 | 15.84 | $59.22 | 6631 |
| 2025-02-11 | 15.81 | $58.97 | 6316 |
| 2025-02-10 | 15.98 | $58.56 | 5700 |
| 2025-02-07 | 16.41 | $58.14 | 4500 |
| 2025-02-06 | 16.85 | $58.68 | 20728 |
| 2025-02-05 | 17.02 | $58.59 | 8944 |
| 2025-02-04 | 17.28 | $58.10 | 3917 |
| 2025-02-03 | 17.84 | $57.39 | 4502 |
| 2025-01-31 | 18.75 | $58.12 | 5615 |
| 2025-01-30 | 18.81 | $58.34 | 12007 |
| 2025-01-29 | 18.97 | $57.81 | 3800 |
| 2025-01-28 | 19.61 | $57.70 | 12100 |
| 2025-01-27 | 20.42 | $57.53 | 9148 |
| 2025-01-24 | 21.32 | $57.44 | 15645 |
| 2025-01-23 | 22.33 | $57.18 | 25624 |
| 2025-01-22 | 23.36 | $56.91 | 2700 |
| 2025-01-21 | 24.45 | $57.28 | 5800 |
| 2025-01-17 | 25.60 | $56.05 | 10712 |
| 2025-01-16 | 26.12 | $56.12 | 58300 |
| 2025-01-15 | 26.58 | $55.85 | 2500 |
| 2025-01-14 | 26.81 | $54.97 | 8600 |
| 2025-01-13 | 26.28 | $54.53 | 8200 |
| 2025-01-10 | 25.27 | $54.84 | 8411 |
| 2025-01-08 | 24.39 | $55.58 | 13806 |
| 2025-01-07 | 23.74 | $56.25 | 3600 |
| 2025-01-06 | 23.53 | $57.05 | 22800 |
| 2025-01-03 | 23.76 | $56.60 | 4731 |
| 2025-01-02 | 23.28 | $56.27 | 4700 |
| 2024-12-31 | 22.74 | $56.58 | 38600 |
| 2024-12-30 | 22.29 | $56.53 | 24714 |
| 2024-12-27 | 21.81 | $56.68 | 8337 |
| 2024-12-26 | 21.42 | $56.93 | 54411 |
| 2024-12-24 | 21.06 | $57.30 | 5840 |
| 2024-12-23 | 21.01 | $56.87 | 3625 |
| 2024-12-20 | 20.52 | $56.59 | 6843 |
| 2024-12-19 | 19.99 | $56.18 | 14718 |
| 2024-12-18 | 19.26 | $56.25 | 7712 |
| 2024-12-17 | 18.55 | $57.42 | 7914 |
| 2024-12-16 | 18.38 | $58.14 | 11538 |
| 2024-12-13 | 18.54 | $58.42 | 15300 |
| 2024-12-12 | 19.00 | $58.51 | 8700 |
| 2024-12-11 | 19.61 | $59.13 | 7937 |
| 2024-12-10 | 20.54 | $58.82 | 9600 |
| 2024-12-09 | 21.33 | $58.69 | 8145 |
| 2024-12-06 | 22.16 | $58.67 | 4516 |
| 2024-12-05 | 22.93 | $58.73 | 5100 |
| 2024-12-04 | 23.85 | $58.34 | 17820 |
| 2024-12-03 | 24.58 | $57.67 | 6115 |
| 2024-12-02 | 24.73 | $57.56 | 9400 |
| 2024-11-29 | 24.80 | $58.00 | 6400 |
| 2024-11-27 | 25.09 | $57.64 | 15600 |
| 2024-11-26 | 25.10 | $56.90 | 10329 |
| 2024-11-25 | 24.82 | $57.61 | 12600 |
| 2024-11-22 | 24.82 | $57.18 | 5300 |
| 2024-11-21 | 24.33 | $57.04 | 28000 |
| 2024-11-20 | 23.63 | $57.30 | 22900 |
| 2024-11-19 | 23.06 | $57.73 | 11743 |
| 2024-11-18 | 22.54 | $57.81 | 19917 |
| 2024-11-15 | 22.11 | $57.67 | 4800 |
| 2024-11-14 | 21.68 | $57.46 | 16800 |
| 2024-11-13 | 21.23 | $57.30 | 3900 |
| 2024-11-12 | 20.47 | $57.67 | 17444 |
| 2024-11-11 | 19.71 | $58.94 | 8116 |
| 2024-11-08 | 19.56 | $58.88 | 4100 |
| 2024-11-07 | 19.37 | $59.66 | 5724 |
| 2024-11-06 | 19.58 | $58.34 | 9600 |
| 2024-11-05 | 18.79 | $59.35 | 2200 |
| 2024-11-04 | 18.55 | $58.86 | 4700 |
| 2024-11-01 | 18.27 | $58.92 | 2527 |
| 2024-10-31 | 17.68 | $59.12 | 39900 |
| 2024-10-30 | 17.06 | $59.60 | 3640 |
| 2024-10-29 | 16.75 | $59.64 | 5624 |
| 2024-10-28 | 15.97 | $60.21 | 7131 |
| 2024-10-25 | 15.34 | $59.78 | 2900 |
| 2024-10-24 | 14.54 | $60.09 | 9840 |
| 2024-10-23 | 13.79 | $59.95 | 2227 |
| 2024-10-22 | 12.97 | $60.89 | 2100 |
| 2024-10-21 | 12.53 | $60.69 | 4333 |
| 2024-10-18 | 12.07 | $61.68 | 6605 |
| 2024-10-17 | 12.11 | $61.24 | 300 |
| 2024-10-16 | 11.90 | $61.30 | 6400 |
| 2024-10-15 | 11.66 | $60.96 | 17700 |
| 2024-10-14 | 11.39 | $61.26 | 12248 |
| 2024-10-11 | 11.06 | $61.42 | 7248 |
| 2024-10-10 | 10.91 | $61.11 | 1732 |
| 2024-10-09 | 10.46 | $61.43 | 3600 |
| 2024-10-08 | 10.14 | $61.38 | 9419 |
| 2024-10-07 | 9.74 | $61.54 | 6821 |
| 2024-10-04 | 9.40 | $62.18 | 6208 |
| 2024-10-03 | 9.24 | $61.43 | 6120 |
| 2024-10-02 | 8.76 | $62.25 | 7725 |
| 2024-10-01 | 8.65 | $62.70 | 6415 |
| 2024-09-30 | 8.66 | $63.50 | 5720 |
| 2024-09-27 | 9.06 | $63.74 | 8247 |
| 2024-09-26 | 9.29 | $63.74 | 58633 |
| 2024-09-25 | 9.65 | $62.14 | 6000 |
| 2024-09-24 | 9.81 | $63.16 | 4100 |
| 2024-09-23 | 10.19 | $62.95 | 4543 |
| 2024-09-20 | 10.71 | $62.73 | 11926 |
| 2024-09-19 | 11.25 | $63.77 | 10118 |
| 2024-09-18 | 11.33 | $62.55 | 7300 |
| 2024-09-17 | 11.70 | $62.48 | 16034 |
| 2024-09-16 | 12.16 | $62.80 | 6501 |
| 2024-09-13 | 12.68 | $62.29 | 30000 |
| 2024-09-12 | 12.99 | $61.68 | 30231 |
| 2024-09-11 | 12.87 | $61.30 | 11000 |
| 2024-09-10 | 12.46 | $61.15 | 2900 |
| 2024-09-09 | 12.11 | $61.28 | 5016 |
| 2024-09-06 | 11.96 | $60.93 | 32310 |
| 2024-09-05 | 11.80 | $61.96 | 7800 |
| 2024-09-04 | 12.13 | $62.03 | 3043 |
| 2024-09-03 | 12.55 | $61.65 | 1400 |
| 2024-08-30 | 12.98 | $63.65 | 14800 |
| 2024-08-29 | 12.83 | $63.54 | 23400 |
| 2024-08-28 | 12.67 | $63.19 | 22700 |
| 2024-08-27 | 12.60 | $64.00 | 2200 |
| 2024-08-26 | 12.14 | $63.72 | 10014 |
| 2024-08-23 | 11.76 | $63.92 | 4500 |
| 2024-08-22 | 11.36 | $62.62 | 8900 |
| 2024-08-21 | 11.20 | $63.17 | 11300 |
| 2024-08-20 | 10.99 | $62.42 | 12320 |
| 2024-08-19 | 11.11 | $62.74 | 2543 |
| 2024-08-16 | 11.17 | $61.82 | 6400 |
| 2024-08-15 | 11.69 | $61.67 | 17300 |
| 2024-08-14 | 12.27 | $61.16 | 4613 |
| 2024-08-13 | 12.65 | $60.91 | 7100 |
| 2024-08-12 | 12.93 | $60.20 | 7248 |
| 2024-08-09 | 12.97 | $60.21 | 5800 |
| 2024-08-08 | 12.89 | $59.83 | 5313 |
| 2024-08-07 | 12.63 | $59.29 | 9209 |
| 2024-08-06 | 12.36 | $59.17 | 15600 |
| 2024-08-05 | 11.74 | $58.97 | 12400 |
| 2024-08-02 | 10.97 | $60.72 | 8610 |
| 2024-08-01 | 11.05 | $61.02 | 21625 |
| 2024-07-31 | 11.34 | $62.53 | 7844 |
| 2024-07-30 | 11.49 | $62.10 | 1822 |
| 2024-07-29 | 11.90 | $61.75 | 1601 |
| 2024-07-26 | 12.40 | $62.26 | 14900 |
| 2024-07-25 | 12.81 | $61.13 | 8700 |
| 2024-07-24 | 13.38 | $61.36 | 14700 |
| 2024-07-23 | 13.98 | $62.13 | 11930 |
| 2024-07-22 | 14.20 | $62.94 | 2000 |
| 2024-07-19 | 14.13 | $62.44 | 2521 |
| 2024-07-18 | 14.28 | $62.87 | 27200 |
| 2024-07-17 | 14.11 | $62.99 | 3738 |
| 2024-07-16 | 14.07 | $63.26 | 10400 |
| 2024-07-15 | 14.03 | $62.56 | 6205 |
| 2024-07-12 | 14.16 | $63.00 | 8500 |
| 2024-07-11 | 14.05 | $62.48 | 5343 |
| 2024-07-10 | 14.18 | $61.76 | 3300 |
| 2024-07-09 | 14.65 | $61.18 | 52800 |
| 2024-07-08 | 15.39 | $61.60 | 3200 |
| 2024-07-05 | 15.88 | $61.97 | 4600 |
| 2024-07-03 | 16.32 | $61.00 | 8204 |
| 2024-07-02 | 17.10 | $60.09 | 5400 |
| 2024-07-01 | 17.43 | $59.75 | 4100 |
| 2024-06-28 | 17.65 | $59.58 | 6600 |
| 2024-06-27 | 17.73 | $59.61 | 16600 |
| 2024-06-26 | 17.91 | $59.36 | 34500 |
| 2024-06-25 | 17.83 | $60.04 | 36900 |
| 2024-06-24 | 18.00 | $62.08 | 4338 |
| 2024-06-21 | 18.79 | $61.36 | 4901 |
| 2024-06-20 | 19.57 | $61.98 | 4700 |
| 2024-06-18 | 20.52 | $61.91 | 6348 |
| 2024-06-17 | 21.58 | $61.44 | 16608 |
| 2024-06-14 | 22.49 | $60.67 | 17500 |
| 2024-06-13 | 23.04 | $61.69 | 3400 |
| 2024-06-12 | 24.21 | $62.93 | 5100 |
| 2024-06-11 | 24.71 | $61.85 | 49000 |
| 2024-06-10 | 25.99 | $62.70 | 11631 |
| 2024-06-07 | 26.98 | $62.58 | 14300 |
| 2024-06-06 | 27.78 | $63.73 | 19927 |
| 2024-06-05 | 27.87 | $63.78 | 2900 |
| 2024-06-04 | 27.93 | $63.56 | 7327 |
| 2024-06-03 | 28.09 | $64.18 | 21718 |
| 2024-05-31 | 27.77 | $63.96 | 10724 |
| 2024-05-30 | 27.53 | $63.43 | 6309 |
| 2024-05-29 | 27.48 | $62.45 | 9000 |
| 2024-05-28 | 27.78 | $63.72 | 5416 |
| 2024-05-24 | 26.90 | $63.57 | 7605 |
| 2024-05-23 | 26.23 | $62.70 | 3900 |
| 2024-05-22 | 25.58 | $62.94 | 7800 |
| 2024-05-21 | 25.00 | $63.48 | 15500 |
| 2024-05-20 | 23.88 | $63.43 | 3548 |
| 2024-05-17 | 22.54 | $63.33 | 11229 |
| 2024-05-16 | 21.24 | $62.98 | 47112 |
| 2024-05-15 | 19.95 | $63.13 | 17800 |
| 2024-05-14 | 18.59 | $62.54 | 19528 |
| 2024-05-13 | 17.41 | $61.88 | 3004 |
| 2024-05-10 | 16.43 | $61.70 | 3617 |
| 2024-05-09 | 15.46 | $61.40 | 4300 |
| 2024-05-08 | 14.64 | $60.87 | 7000 |
| 2024-05-07 | 14.07 | $60.77 | 6400 |
| 2024-05-06 | 13.34 | $60.54 | 8601 |
| 2024-05-03 | 12.74 | $60.05 | 5809 |
| 2024-05-02 | 12.26 | $59.69 | 3002 |
| 2024-05-01 | 12.08 | $58.89 | 5800 |
| 2024-04-30 | 11.95 | $59.08 | 3600 |
| 2024-04-29 | 11.65 | $59.84 | 9400 |
| 2024-04-26 | 11.18 | $59.01 | 16534 |
| 2024-04-25 | 11.18 | $58.32 | 30310 |
| 2024-04-24 | 11.62 | $58.54 | 79511 |
| 2024-04-23 | 11.77 | $58.64 | 12000 |
| 2024-04-22 | 11.92 | $57.97 | 10100 |
| 2024-04-19 | 12.48 | $57.33 | 2800 |
| 2024-04-18 | 12.73 | $57.38 | 14100 |
| 2024-04-17 | 13.05 | $57.60 | 22200 |
| 2024-04-16 | 13.43 | $57.49 | 6429 |
| 2024-04-15 | 13.58 | $58.19 | 29334 |
| 2024-04-12 | 14.29 | $58.46 | 104005 |
| 2024-04-11 | 14.77 | $59.60 | 14100 |
| 2024-04-10 | 14.64 | $59.29 | 9500 |
| 2024-04-09 | 14.63 | $60.09 | 22200 |
| 2024-04-08 | 13.75 | $60.29 | 5337 |
| 2024-04-05 | 13.00 | $59.67 | 9615 |
| 2024-04-04 | 12.56 | $59.44 | 12900 |
| 2024-04-03 | 12.10 | $59.77 | 20822 |
| 2024-04-02 | 11.91 | $59.18 | 15021 |
| 2024-04-01 | 12.14 | $59.66 | 18200 |
| 2024-03-28 | 12.03 | $59.75 | 3800 |
| 2024-03-27 | 11.67 | $59.78 | 23022 |
| 2024-03-26 | 11.29 | $59.07 | 37800 |
| 2024-03-25 | 11.28 | $58.94 | 4843 |
| 2024-03-22 | 11.39 | $58.80 | 24249 |
| 2024-03-21 | 11.61 | $59.39 | 4600 |
| 2024-03-20 | 11.31 | $59.62 | 9744 |
| 2024-03-19 | 10.99 | $58.78 | 22400 |
| 2024-03-18 | 11.18 | $58.69 | 3035 |
| 2024-03-15 | 11.38 | $59.03 | 31711 |
| 2024-03-14 | 11.38 | $58.98 | 7700 |
| 2024-03-13 | 11.38 | $59.48 | 23000 |
| 2024-03-12 | 10.84 | $59.50 | 66236 |
| 2024-03-11 | 10.38 | $59.30 | 4740 |
| 2024-03-08 | 10.01 | $59.36 | 15481 |
| 2024-03-07 | 9.45 | $59.52 | 3900 |
| 2024-03-06 | 8.95 | $58.84 | 13700 |
| 2024-03-05 | 8.78 | $58.19 | 4100 |
| 2024-03-04 | 9.02 | $58.20 | 4012 |
| 2024-03-01 | 9.19 | $58.56 | 6900 |
| 2024-02-29 | 9.11 | $58.01 | 4500 |
| 2024-02-28 | 9.33 | $57.75 | 3431 |
| 2024-02-27 | 9.76 | $58.23 | 3200 |
| 2024-02-26 | 9.91 | $58.09 | 9500 |
| 2024-02-23 | 10.17 | $58.10 | 6741 |
| 2024-02-22 | 10.41 | $58.34 | 2100 |
| 2024-02-21 | 10.55 | $57.97 | 8022 |
| 2024-02-20 | 10.93 | $57.78 | 2634 |
| 2024-02-16 | 11.32 | $57.85 | 2428 |
| 2024-02-15 | 11.69 | $57.70 | 2636 |
| 2024-02-14 | 12.26 | $57.19 | 6200 |
| 2024-02-13 | 12.65 | $56.26 | 8634 |
| 2024-02-12 | 12.73 | $57.65 | 3949 |
| 2024-02-09 | 13.11 | $57.42 | 4400 |
| 2024-02-08 | 13.71 | $57.40 | 10012 |
| 2024-02-07 | 14.24 | $57.18 | 11340 |
| 2024-02-06 | 14.93 | $57.34 | 2642 |
| 2024-02-05 | 15.66 | $56.60 | 11100 |
| 2024-02-02 | 16.14 | $57.49 | 2402 |
| 2024-02-01 | 16.87 | $58.28 | 15411 |
| 2024-01-31 | 17.23 | $57.84 | 16932 |
| 2024-01-30 | 17.60 | $58.09 | 7513 |
| 2024-01-29 | 18.26 | $58.34 | 9802 |
| 2024-01-26 | 18.95 | $58.31 | 3500 |
| 2024-01-25 | 19.38 | $57.92 | 10144 |
| 2024-01-24 | 20.12 | $57.68 | 6100 |
| 2024-01-23 | 20.90 | $57.23 | 7000 |
| 2024-01-22 | 21.94 | $57.38 | 5127 |
| 2024-01-19 | 22.98 | $56.98 | 12104 |
| 2024-01-18 | 24.04 | $57.16 | 16900 |
| 2024-01-17 | 25.23 | $56.69 | 6900 |
| 2024-01-16 | 26.24 | $57.13 | 46102 |
| 2024-01-12 | 27.48 | $58.36 | 11927 |
| 2024-01-11 | 28.02 | $58.00 | 4500 |
| 2024-01-10 | 28.85 | $58.27 | 17700 |
| 2024-01-09 | 29.36 | $58.12 | 1800 |
| 2024-01-08 | 29.97 | $58.77 | 2830 |
| 2024-01-05 | 30.31 | $57.99 | 7600 |
| 2024-01-04 | 30.84 | $58.27 | 5628 |
| 2024-01-03 | 31.26 | $57.70 | 10129 |
| 2024-01-02 | 32.01 | $58.44 | 60926 |
| 2023-12-29 | 32.11 | $59.63 | 34700 |
| 2023-12-28 | 31.21 | $59.79 | 11300 |
| 2023-12-27 | 30.08 | $60.25 | 18100 |
| 2023-12-26 | 28.81 | $60.03 | 11706 |
| 2023-12-22 | 27.55 | $59.54 | 181449 |
| 2023-12-21 | 26.31 | $59.43 | 2723 |
| 2023-12-20 | 25.10 | $58.48 | 30426 |
| 2023-12-19 | 23.89 | $58.91 | 11800 |
| 2023-12-18 | 22.70 | $57.95 | 47443 |
| 2023-12-15 | 21.71 | $57.72 | 5822 |
| 2023-12-14 | 20.69 | $57.96 | 37200 |
| 2023-12-13 | 19.60 | $56.02 | 79227 |
| 2023-12-12 | 19.26 | $55.21 | 4800 |
| 2023-12-11 | 19.31 | $55.64 | 8900 |
| 2023-12-08 | 19.00 | $55.62 | 3131 |
| 2023-12-07 | 18.67 | $55.39 | 5600 |
| 2023-12-06 | 18.44 | $54.89 | 2900 |
| 2023-12-05 | 18.23 | $54.93 | 6308 |
| 2023-12-04 | 18.13 | $54.85 | 16600 |
| 2023-12-01 | 18.11 | $55.56 | 7600 |
| 2023-11-30 | 17.99 | $54.89 | 25900 |
| 2023-11-29 | 18.12 | $55.59 | 9815 |
| 2023-11-28 | 17.75 | $55.24 | 37800 |
| 2023-11-27 | 17.49 | $55.12 | 10345 |
| 2023-11-24 | 17.32 | $55.22 | 5104 |
| 2023-11-22 | 17.14 | $54.56 | 4316 |
| 2023-11-21 | 17.23 | $54.40 | 43427 |
| 2023-11-20 | 17.32 | $55.14 | 10700 |
| 2023-11-17 | 17.08 | $54.83 | 9926 |
| 2023-11-16 | 16.99 | $53.76 | 14401 |
| 2023-11-15 | 17.18 | $54.55 | 21000 |
| 2023-11-14 | 16.87 | $54.60 | 16004 |
| 2023-11-13 | 16.54 | $52.19 | 9410 |
| 2023-11-10 | 17.32 | $52.14 | 12500 |
| 2023-11-09 | 18.19 | $52.00 | 60500 |
| 2023-11-08 | 18.84 | $51.85 | 15005 |
| 2023-11-07 | 19.82 | $51.59 | 64333 |
| 2023-11-06 | 20.66 | $51.92 | 23743 |
| 2023-11-03 | 21.70 | $52.62 | 11300 |
| 2023-11-02 | 22.45 | $51.61 | 9718 |
| 2023-11-01 | 23.40 | $50.25 | 49300 |
| 2023-10-31 | 23.39 | $50.09 | 9100 |
| 2023-10-30 | 23.47 | $49.75 | 24023 |
| 2023-10-27 | 23.30 | $48.87 | 4831 |
| 2023-10-26 | 22.72 | $48.81 | 5037 |
| 2023-10-25 | 21.84 | $48.64 | 9234 |
| 2023-10-24 | 20.92 | $49.78 | 124400 |
| 2023-10-23 | 20.34 | $49.72 | 22824 |
| 2023-10-20 | 19.74 | $49.73 | 12819 |
| 2023-10-19 | 19.38 | $50.08 | 7938 |
| 2023-10-18 | 19.15 | $50.35 | 7400 |
| 2023-10-17 | 19.06 | $51.45 | 14900 |
| 2023-10-16 | 19.26 | $51.39 | 8200 |
| 2023-10-13 | 19.27 | $50.92 | 4422 |
| 2023-10-12 | 19.27 | $51.80 | 6800 |
| 2023-10-11 | 19.62 | $52.33 | 12403 |
| 2023-10-10 | 20.20 | $52.16 | 6325 |
| 2023-10-09 | 20.73 | $51.35 | 1941 |
| 2023-10-06 | 20.62 | $51.49 | 16222 |
| 2023-10-05 | 20.50 | $50.78 | 8200 |
| 2023-10-04 | 19.83 | $50.29 | 21000 |
| 2023-10-03 | 18.89 | $50.51 | 22417 |
| 2023-10-02 | 18.06 | $51.35 | 6800 |
| 2023-09-29 | 17.56 | $52.47 | 30840 |
| 2023-09-28 | 17.59 | $52.09 | 12833 |
| 2023-09-27 | 17.07 | $51.63 | 59500 |
| 2023-09-26 | 16.17 | $51.73 | 4600 |
| 2023-09-25 | 15.42 | $52.49 | 35610 |
| 2023-09-22 | 14.86 | $53.57 | 4239 |
| 2023-09-21 | 15.10 | $53.60 | 28500 |
| 2023-09-20 | 15.42 | $54.09 | 2833 |
| 2023-09-19 | 16.12 | $53.96 | 1700 |
| 2023-09-18 | 16.11 | $53.89 | 1625 |
| 2023-09-15 | 16.11 | $54.23 | 7200 |
| 2023-09-14 | 16.33 | $54.56 | 28800 |
| 2023-09-13 | 16.57 | $54.00 | 7923 |
| 2023-09-12 | 16.45 | $54.23 | 4300 |
| 2023-09-11 | 16.42 | $54.66 | 2035 |
| 2023-09-08 | 16.63 | $53.95 | 2620 |
| 2023-09-07 | 16.35 | $53.99 | 7117 |
| 2023-09-06 | 16.05 | $54.49 | 3600 |
| 2023-09-05 | 15.98 | $54.66 | 10539 |
| 2023-09-01 | 16.07 | $55.10 | 1546 |
| 2023-08-31 | 16.44 | $55.31 | 12603 |
| 2023-08-30 | 16.71 | $55.49 | 3130 |
| 2023-08-29 | 17.17 | $55.35 | 8000 |
| 2023-08-28 | 17.43 | $54.55 | 3520 |
| 2023-08-25 | 16.98 | $53.98 | 4538 |
| 2023-08-24 | 16.01 | $53.57 | 5002 |
| 2023-08-23 | 14.99 | $54.46 | 7525 |
| 2023-08-22 | 14.19 | $54.18 | 6019 |
| 2023-08-21 | 13.35 | $54.33 | 1800 |
| 2023-08-18 | 12.39 | $54.59 | 1800 |
| 2023-08-17 | 11.40 | $55.00 | 6107 |
| 2023-08-16 | 10.74 | $55.30 | 5800 |
| 2023-08-15 | 10.22 | $55.54 | 5210 |
| 2023-08-14 | 9.85 | $56.28 | 1700 |
| 2023-08-11 | 9.77 | $56.18 | 2400 |
| 2023-08-10 | 9.72 | $56.46 | 6800 |
| 2023-08-09 | 9.86 | $56.73 | 5116 |
| 2023-08-08 | 10.12 | $56.53 | 5032 |
| 2023-08-07 | 10.17 | $57.04 | 6031 |
| 2023-08-04 | 10.54 | $56.63 | 6400 |
| 2023-08-03 | 10.94 | $56.40 | 4429 |
| 2023-08-02 | 10.98 | $56.44 | 6813 |
| 2023-08-01 | 11.14 | $57.42 | 4434 |
| 2023-07-31 | 11.64 | $57.78 | 4400 |
| 2023-07-28 | 11.84 | $57.48 | 6548 |
| 2023-07-27 | 12.26 | $57.33 | 17700 |
| 2023-07-26 | 12.71 | $58.10 | 14900 |
| 2023-07-25 | 12.99 | $57.98 | 4815 |
| 2023-07-24 | 13.40 | $57.59 | 2100 |
| 2023-07-21 | 14.00 | $57.67 | 2500 |
| 2023-07-20 | 14.60 | $58.05 | 3604 |
| 2023-07-19 | 15.05 | $58.53 | 2700 |
| 2023-07-18 | 15.26 | $58.23 | 8200 |
| 2023-07-17 | 15.63 | $57.83 | 6700 |
| 2023-07-14 | 16.17 | $58.02 | 3727 |
| 2023-07-13 | 16.54 | $58.78 | 2308 |
| 2023-07-12 | 16.71 | $57.97 | 8437 |
| 2023-07-11 | 17.25 | $56.48 | 24000 |
| 2023-07-10 | 17.69 | $55.67 | 3203 |
| 2023-07-07 | 17.63 | $55.58 | 23038 |
| 2023-07-06 | 17.57 | $54.63 | 5446 |
| 2023-07-05 | 16.88 | $55.29 | 47149 |
| 2023-07-03 | 16.54 | $56.11 | 5336 |
| 2023-06-30 | 16.48 | $55.84 | 10100 |
| 2023-06-29 | 16.32 | $55.16 | 38000 |
| 2023-06-28 | 15.52 | $55.24 | 58332 |
| 2023-06-27 | 14.77 | $55.23 | 13200 |
| 2023-06-26 | 13.90 | $54.91 | 48300 |
| 2023-06-23 | 12.78 | $56.38 | 12311 |
| 2023-06-22 | 12.23 | $57.26 | 5200 |
| 2023-06-21 | 12.13 | $57.84 | 8400 |
| 2023-06-20 | 12.27 | $57.85 | 5100 |
| 2023-06-16 | 12.37 | $58.94 | 2622 |
| 2023-06-15 | 12.69 | $59.18 | 17400 |
| 2023-06-14 | 13.07 | $58.81 | 9406 |
| 2023-06-13 | 13.50 | $58.79 | 9400 |
| 2023-06-12 | 14.21 | $58.21 | 11622 |
| 2023-06-09 | 14.54 | $58.00 | 3600 |
| 2023-06-08 | 14.77 | $58.02 | 14200 |
| 2023-06-07 | 14.98 | $57.35 | 5400 |
| 2023-06-06 | 15.02 | $57.38 | 812400 |
| 2023-06-05 | 14.89 | $57.47 | 9110 |
| 2023-06-02 | 14.90 | $57.73 | 8100 |
| 2023-06-01 | 15.04 | $56.93 | 31600 |
| 2023-05-31 | 14.65 | $56.25 | 20333 |
| 2023-05-30 | 13.62 | $56.63 | 35210 |
| 2023-05-26 | 12.84 | $56.87 | 18901 |
| 2023-05-25 | 12.01 | $56.61 | 18300 |
| 2023-05-24 | 11.12 | $57.07 | 15101 |
| 2023-05-23 | 10.46 | $58.06 | 14200 |
| 2023-05-22 | 10.25 | $58.53 | 33912 |
| 2023-05-19 | 10.22 | $58.78 | 11214 |
| 2023-05-18 | 10.36 | $58.43 | 27728 |
| 2023-05-17 | 10.26 | $58.71 | 6500 |
| 2023-05-16 | 10.24 | $58.60 | 9500 |
| 2023-05-15 | 10.42 | $59.50 | 24945 |
| 2023-05-12 | 10.96 | $58.87 | 2726 |
| 2023-05-11 | 11.29 | $59.29 | 5201 |
| 2023-05-10 | 11.86 | $59.59 | 7206 |
| 2023-05-09 | 12.45 | $59.76 | 10900 |
| 2023-05-08 | 12.99 | $60.38 | 7200 |
| 2023-05-05 | 12.97 | $60.54 | 10643 |
| 2023-05-04 | 12.96 | $59.47 | 24900 |
| 2023-05-03 | 13.43 | $59.73 | 12533 |
| 2023-05-02 | 13.67 | $59.80 | 29100 |
| 2023-05-01 | 14.12 | $60.38 | 17317 |
| 2023-04-28 | 14.02 | $60.41 | 10200 |
| 2023-04-27 | 13.99 | $60.19 | 16444 |
| 2023-04-26 | 14.12 | $59.25 | 6000 |
| 2023-04-25 | 14.60 | $58.75 | 11929 |
| 2023-04-24 | 15.20 | $59.88 | 25000 |
| 2023-04-21 | 15.17 | $59.74 | 4400 |
| 2023-04-20 | 15.22 | $59.58 | 9323 |
| 2023-04-19 | 15.26 | $60.00 | 3400 |
| 2023-04-18 | 15.02 | $60.38 | 41410 |
| 2023-04-17 | 14.51 | $60.19 | 6600 |
| 2023-04-14 | 14.09 | $60.03 | 7145 |
| 2023-04-13 | 13.66 | $60.17 | 6100 |
| 2023-04-12 | 13.28 | $59.09 | 18841 |
| 2023-04-11 | 13.24 | $58.68 | 20104 |
| 2023-04-10 | 13.45 | $58.18 | 15710 |
| 2023-04-06 | 13.94 | $58.27 | 11200 |
| 2023-04-05 | 14.46 | $57.68 | 6500 |
| 2023-04-04 | 15.18 | $58.88 | 4700 |
| 2023-04-03 | 15.34 | $58.69 | 3425 |
| 2023-03-31 | 15.63 | $58.31 | 5519 |
| 2023-03-30 | 16.01 | $58.33 | 17500 |
| 2023-03-29 | 16.51 | $57.03 | 61046 |
| 2023-03-28 | 17.13 | $56.26 | 3841 |
| 2023-03-27 | 17.40 | $56.42 | 32500 |
| 2023-03-24 | 17.68 | $56.51 | 6400 |
| 2023-03-23 | 17.99 | $57.09 | 12000 |
| 2023-03-22 | 18.60 | $57.31 | 12529 |
| 2023-03-21 | 19.38 | $57.72 | 12139 |
| 2023-03-20 | 19.93 | $56.66 | 8300 |
| 2023-03-17 | 20.01 | $56.05 | 24814 |
| 2023-03-16 | 19.85 | $56.79 | 22411 |
| 2023-03-15 | 19.67 | $56.34 | 48638 |
| 2023-03-14 | 19.34 | $58.55 | 12220 |
| 2023-03-13 | 19.96 | $57.47 | 29336 |
| 2023-03-10 | 20.11 | $58.15 | 75415 |
| 2023-03-09 | 20.91 | $58.55 | 28100 |
| 2023-03-08 | 22.00 | $59.28 | 11441 |
| 2023-03-07 | 22.82 | $58.86 | 11300 |
| 2023-03-06 | 23.69 | $60.44 | 7601 |
| 2023-03-03 | 23.66 | $60.75 | 23800 |
| 2023-03-02 | 23.64 | $59.99 | 6200 |
| 2023-03-01 | 23.93 | $60.07 | 25300 |
| 2023-02-28 | 24.12 | $59.61 | 4245 |
| 2023-02-27 | 24.37 | $59.95 | 12700 |
| 2023-02-24 | 24.67 | $58.58 | 15313 |
| 2023-02-23 | 25.60 | $59.50 | 15000 |
| 2023-02-22 | 26.26 | $58.63 | 20144 |
| 2023-02-21 | 27.21 | $59.38 | 12300 |
| 2023-02-17 | 27.73 | $60.08 | 24342 |
| 2023-02-16 | 28.11 | $59.67 | 20529 |
| 2023-02-15 | 28.57 | $59.96 | 14843 |
| 2023-02-14 | 28.91 | $60.46 | 13100 |
| 2023-02-13 | 29.06 | $60.08 | 17900 |
| 2023-02-10 | 29.40 | $59.41 | 9521 |
| 2023-02-09 | 29.99 | $59.84 | 39022 |
| 2023-02-08 | 30.28 | $59.72 | 19229 |
| 2023-02-07 | 30.73 | $59.80 | 135000 |
| 2023-02-06 | 31.31 | $59.62 | 32134 |
| 2023-02-03 | 31.50 | $60.26 | 996734 |
| 2023-02-02 | 31.37 | $61.12 | 24126 |
| 2023-02-01 | 30.65 | $60.71 | 35649 |
| 2023-01-31 | 30.05 | $59.26 | 12537 |
| 2023-01-30 | 29.99 | $59.24 | 4700 |
| 2023-01-27 | 29.59 | $59.79 | 14200 |
| 2023-01-26 | 29.03 | $59.57 | 32006 |
| 2023-01-25 | 28.55 | $59.34 | 9119 |
| 2023-01-24 | 28.13 | $59.50 | 5700 |
| 2023-01-23 | 27.45 | $59.64 | 46200 |
| 2023-01-20 | 26.75 | $59.32 | 77340 |
| 2023-01-19 | 26.10 | $58.55 | 5300 |
| 2023-01-18 | 25.62 | $58.94 | 19700 |
| 2023-01-17 | 24.64 | $58.84 | 15706 |
| 2023-01-13 | 23.85 | $58.88 | 29200 |
| 2023-01-12 | 23.05 | $58.68 | 16725 |
| 2023-01-11 | 22.25 | $57.72 | 43037 |
| 2023-01-10 | 21.74 | $57.36 | 17300 |
| 2023-01-09 | 21.33 | $57.31 | 8200 |
| 2023-01-06 | 20.77 | $56.99 | 11120 |
| 2023-01-05 | 20.39 | $55.57 | 38500 |
| 2023-01-04 | 20.47 | $56.07 | 133326 |
| 2023-01-03 | 20.36 | $55.29 | 20900 |
| 2022-12-30 | 20.46 | $54.72 | 9600 |
| 2022-12-29 | 20.87 | $55.06 | 38216 |
| 2022-12-28 | 21.21 | $54.05 | 74100 |
| 2022-12-27 | 21.73 | $54.48 | 18937 |
| 2022-12-23 | 22.10 | $54.44 | 60100 |
| 2022-12-22 | 22.54 | $54.37 | 5300 |
| 2022-12-21 | 23.06 | $54.84 | 17500 |
| 2022-12-20 | 23.40 | $53.87 | 13600 |
| 2022-12-19 | 24.10 | $53.83 | 10047 |
| 2022-12-16 | 24.79 | $54.08 | 8129 |
| 2022-12-15 | 25.44 | $54.73 | 9515 |
| 2022-12-14 | 25.76 | $56.06 | 7417 |
| 2022-12-13 | 25.49 | $56.10 | 11500 |
| 2022-12-12 | 25.12 | $55.25 | 9139 |
| 2022-12-09 | 25.26 | $55.16 | 12737 |
| 2022-12-08 | 25.26 | $54.96 | 5135 |
| 2022-12-07 | 25.45 | $54.74 | 13319 |
| 2022-12-06 | 25.69 | $54.83 | 75600 |
| 2022-12-05 | 25.81 | $55.62 | 5703 |
| 2022-12-02 | 25.56 | $56.45 | 2100 |
| 2022-12-01 | 25.05 | $56.11 | 9000 |
| 2022-11-30 | 24.54 | $55.23 | 11100 |
| 2022-11-29 | 24.23 | $54.36 | 80914 |
| 2022-11-28 | 24.10 | $54.21 | 9000 |
| 2022-11-25 | 23.96 | $55.60 | 2100 |
| 2022-11-23 | 23.30 | $55.12 | 4302 |
| 2022-11-22 | 22.74 | $54.22 | 3445 |
| 2022-11-21 | 22.37 | $53.44 | 12047 |
| 2022-11-18 | 22.18 | $53.88 | 6016 |
| 2022-11-17 | 21.79 | $53.67 | 9042 |
| 2022-11-16 | 21.47 | $53.93 | 17300 |
| 2022-11-15 | 20.90 | $54.32 | 32544 |
| 2022-11-14 | 20.09 | $54.40 | 7821 |
| 2022-11-11 | 19.07 | $55.31 | 8424 |
| 2022-11-10 | 17.92 | $53.59 | 9100 |
| 2022-11-09 | 17.09 | $50.61 | 62502 |
| 2022-11-08 | 16.84 | $51.50 | 28405 |
| 2022-11-07 | 16.37 | $50.90 | 6000 |
| 2022-11-04 | 16.10 | $50.19 | 28300 |
| 2022-11-03 | 16.09 | $47.83 | 4900 |
| 2022-11-02 | 16.91 | $48.27 | 38200 |
| 2022-11-01 | 17.47 | $49.28 | 9400 |
| 2022-10-31 | 17.73 | $48.79 | 27928 |
| 2022-10-28 | 18.44 | $49.50 | 6130 |
| 2022-10-27 | 19.06 | $49.02 | 22801 |
| 2022-10-26 | 19.68 | $49.58 | 8100 |
| 2022-10-25 | 20.29 | $48.80 | 15632 |
| 2022-10-24 | 21.32 | $47.30 | 7244 |
| 2022-10-21 | 21.87 | $47.37 | 40443 |
| 2022-10-20 | 22.41 | $46.59 | 9000 |
| 2022-10-19 | 22.98 | $46.73 | 14914 |
| 2022-10-18 | 23.54 | $47.59 | 6302 |
| 2022-10-17 | 24.43 | $47.19 | 13310 |
| 2022-10-14 | 25.26 | $45.55 | 29600 |
| 2022-10-13 | 25.76 | $46.53 | 25531 |
| 2022-10-12 | 26.29 | $44.81 | 13300 |
| 2022-10-11 | 26.10 | $44.94 | 35000 |
| 2022-10-10 | 25.90 | $45.63 | 10926 |
| 2022-10-07 | 25.86 | $45.71 | 17802 |
| 2022-10-06 | 25.87 | $46.70 | 39131 |
| 2022-10-05 | 26.16 | $47.35 | 36232 |
| 2022-10-04 | 26.47 | $48.19 | 291609 |
| 2022-10-03 | 27.10 | $46.62 | 19007 |
| 2022-09-30 | 27.04 | $45.24 | 20200 |
| 2022-09-29 | 26.49 | $44.80 | 10400 |
| 2022-09-28 | 25.39 | $45.58 | 123530 |
| 2022-09-27 | 24.25 | $44.46 | 27923 |
| 2022-09-26 | 22.78 | $45.05 | 37400 |
| 2022-09-23 | 21.35 | $46.72 | 11224 |
| 2022-09-22 | 20.17 | $48.85 | 10410 |
| 2022-09-21 | 19.47 | $49.29 | 12031 |
| 2022-09-20 | 18.89 | $49.69 | 17000 |
| 2022-09-19 | 18.31 | $51.17 | 10100 |
| 2022-09-16 | 17.96 | $51.21 | 7100 |
| 2022-09-15 | 17.77 | $51.50 | 9400 |
| 2022-09-14 | 17.79 | $52.17 | 15037 |
| 2022-09-13 | 17.95 | $52.06 | 5625 |
| 2022-09-12 | 18.18 | $54.16 | 10831 |
| 2022-09-09 | 19.10 | $53.05 | 5300 |
| 2022-09-08 | 19.58 | $51.43 | 13300 |
| 2022-09-07 | 19.16 | $51.71 | 6031 |
| 2022-09-06 | 18.75 | $50.99 | 7834 |
| 2022-09-02 | 18.09 | $50.98 | 11700 |
| 2022-09-01 | 17.40 | $51.78 | 32300 |
| 2022-08-31 | 16.29 | $52.81 | 15900 |
| 2022-08-30 | 15.58 | $53.02 | 10635 |
| 2022-08-29 | 14.90 | $53.27 | 40512 |
| 2022-08-26 | 14.29 | $53.32 | 8418 |
| 2022-08-25 | 13.68 | $54.84 | 3930 |
| 2022-08-24 | 13.45 | $54.45 | 8300 |
| 2022-08-23 | 13.14 | $54.42 | 8700 |
| 2022-08-22 | 12.82 | $54.16 | 6100 |
| 2022-08-19 | 12.34 | $55.81 | 8600 |
| 2022-08-18 | 12.38 | $56.87 | 21800 |
| 2022-08-17 | 12.87 | $57.07 | 7400 |
| 2022-08-16 | 13.43 | $57.83 | 7016 |
| 2022-08-15 | 13.91 | $57.56 | 5210 |
| 2022-08-12 | 14.55 | $58.47 | 7400 |
| 2022-08-11 | 14.96 | $58.15 | 4342 |
| 2022-08-10 | 15.40 | $58.33 | 13401 |
| 2022-08-09 | 15.88 | $56.59 | 4900 |
| 2022-08-08 | 16.48 | $56.91 | 9207 |
| 2022-08-05 | 17.21 | $57.12 | 2114 |
| 2022-08-04 | 17.89 | $57.69 | 3827 |
| 2022-08-03 | 18.81 | $57.31 | 7001 |
| 2022-08-02 | 19.68 | $56.42 | 11626 |
| 2022-08-01 | 20.48 | $57.59 | 4900 |
| 2022-07-29 | 21.38 | $57.99 | 7500 |
| 2022-07-28 | 22.33 | $56.97 | 4300 |
| 2022-07-27 | 23.30 | $56.59 | 63600 |
| 2022-07-26 | 24.21 | $55.27 | 14300 |
| 2022-07-25 | 24.74 | $56.39 | 8300 |
| 2022-07-22 | 25.66 | $55.57 | 11200 |
| 2022-07-21 | 26.41 | $55.55 | 58100 |
| 2022-07-20 | 26.98 | $54.71 | 15115 |
| 2022-07-19 | 27.41 | $55.17 | 11800 |
| 2022-07-18 | 28.08 | $54.00 | 16500 |
| 2022-07-15 | 28.44 | $53.14 | 9400 |
| 2022-07-14 | 28.25 | $52.25 | 40811 |
| 2022-07-13 | 27.55 | $53.26 | 78404 |
| 2022-07-12 | 27.03 | $53.22 | 9708 |
| 2022-07-11 | 26.59 | $53.11 | 7300 |
| 2022-07-08 | 26.05 | $54.10 | 10000 |
| 2022-07-07 | 25.65 | $53.85 | 3801 |
| 2022-07-06 | 25.01 | $52.82 | 11506 |
| 2022-07-05 | 23.85 | $53.39 | 3014 |
| 2022-07-01 | 22.65 | $55.11 | 9037 |
| 2022-06-30 | 21.73 | $55.20 | 61614 |
| 2022-06-29 | 20.77 | $55.69 | 20500 |
| 2022-06-28 | 20.04 | $56.38 | 115700 |
| 2022-06-27 | 19.43 | $56.83 | 13546 |
| 2022-06-24 | 18.89 | $56.73 | 12047 |
| 2022-06-23 | 18.12 | $57.80 | 17900 |
| 2022-06-22 | 17.60 | $58.07 | 10800 |
| 2022-06-21 | 17.22 | $58.35 | 15031 |
| 2022-06-17 | 16.97 | $57.95 | 10600 |
| 2022-06-16 | 16.42 | $57.47 | 20704 |
| 2022-06-15 | 15.70 | $59.39 | 44835 |
| 2022-06-14 | 15.19 | $57.85 | 60700 |
| 2022-06-13 | 14.04 | $58.52 | 6636 |
| 2022-06-10 | 13.04 | $61.16 | 24700 |
| 2022-06-09 | 12.67 | $62.83 | 16719 |
| 2022-06-08 | 12.89 | $64.32 | 8020 |
| 2022-06-07 | 13.39 | $64.84 | 8721 |
| 2022-06-06 | 13.92 | $64.95 | 10000 |
| 2022-06-03 | 14.20 | $64.52 | 19712 |
| 2022-06-02 | 14.71 | $65.38 | 8439 |
| 2022-06-01 | 15.22 | $63.76 | 14700 |
| 2022-05-31 | 16.00 | $64.64 | 13000 |
| 2022-05-27 | 16.46 | $64.62 | 23843 |
| 2022-05-26 | 16.98 | $64.15 | 8200 |
| 2022-05-25 | 17.70 | $63.24 | 6828 |
| 2022-05-24 | 18.52 | $63.08 | 9400 |
| 2022-05-23 | 19.24 | $63.43 | 11616 |
| 2022-05-20 | 20.09 | $61.96 | 10515 |
| 2022-05-19 | 20.50 | $61.77 | 5812 |
| 2022-05-18 | 20.84 | $60.99 | 6800 |
| 2022-05-17 | 21.17 | $62.56 | 19903 |
| 2022-05-16 | 21.92 | $60.87 | 13800 |
| 2022-05-13 | 22.11 | $60.31 | 23538 |
| 2022-05-12 | 21.92 | $58.86 | 9500 |
| 2022-05-11 | 21.10 | $58.94 | 23328 |
| 2022-05-10 | 20.39 | $59.27 | 16000 |
| 2022-05-09 | 19.51 | $59.17 | 37932 |
| 2022-05-06 | 18.57 | $61.21 | 20017 |
| 2022-05-05 | 18.10 | $62.00 | 11700 |
| 2022-05-04 | 17.77 | $64.41 | 11400 |
| 2022-05-03 | 17.91 | $63.30 | 23900 |
| 2022-05-02 | 17.60 | $63.04 | 32811 |
| 2022-04-29 | 17.21 | $63.01 | 34900 |
| 2022-04-28 | 17.02 | $63.54 | 9423 |
| 2022-04-27 | 16.60 | $62.95 | 8111 |
| 2022-04-26 | 16.00 | $62.91 | 9504 |
| 2022-04-25 | 15.41 | $64.94 | 17100 |
| 2022-04-22 | 15.25 | $65.74 | 17839 |
| 2022-04-21 | 15.54 | $66.48 | 5300 |
| 2022-04-20 | 16.16 | $66.78 | 3700 |
| 2022-04-19 | 16.35 | $66.42 | 6400 |
| 2022-04-18 | 16.28 | $66.14 | 42403 |
| 2022-04-14 | 16.21 | $66.30 | 14034 |
| 2022-04-13 | 16.26 | $66.55 | 22100 |
| 2022-04-12 | 16.30 | $65.79 | 26500 |
| 2022-04-11 | 16.26 | $65.92 | 12915 |
| 2022-04-08 | 16.30 | $66.50 | 4026 |
| 2022-04-07 | 16.43 | $66.41 | 19300 |
| 2022-04-06 | 16.54 | $66.08 | 13200 |
| 2022-04-05 | 16.53 | $67.17 | 39300 |
| 2022-04-04 | 16.83 | $67.80 | 17529 |
| 2022-04-01 | 17.40 | $67.83 | 20600 |
| 2022-03-31 | 17.97 | $67.21 | 11812 |
| 2022-03-30 | 18.57 | $68.24 | 26000 |
| 2022-03-29 | 19.51 | $68.56 | 29900 |
| 2022-03-28 | 20.51 | $67.06 | 9600 |
| 2022-03-25 | 21.05 | $67.01 | 9000 |
| 2022-03-24 | 21.64 | $66.82 | 6106 |
| 2022-03-23 | 22.20 | $66.97 | 41948 |
| 2022-03-22 | 22.88 | $68.21 | 20734 |
| 2022-03-21 | 23.85 | $67.05 | 15400 |
| 2022-03-18 | 24.67 | $67.44 | 10700 |
| 2022-03-17 | 25.52 | $67.01 | 14700 |
| 2022-03-16 | 26.39 | $66.83 | 33421 |
| 2022-03-15 | 27.17 | $64.04 | 10808 |
| 2022-03-14 | 27.23 | $64.11 | 19215 |
| 2022-03-11 | 27.37 | $62.60 | 38019 |
| 2022-03-10 | 27.30 | $62.37 | 16642 |
| 2022-03-09 | 26.93 | $63.43 | 61443 |
| 2022-03-08 | 26.59 | $60.74 | 89200 |
| 2022-03-07 | 25.60 | $58.39 | 110107 |
| 2022-03-04 | 23.96 | $60.87 | 166700 |
| 2022-03-03 | 22.48 | $63.52 | 10808 |
| 2022-03-02 | 21.34 | $65.00 | 11900 |
| 2022-03-01 | 20.42 | $64.60 | 28900 |
| 2022-02-28 | 19.46 | $66.48 | 75700 |
| 2022-02-25 | 18.81 | $67.38 | 25600 |
| 2022-02-24 | 18.16 | $65.63 | 43600 |
| 2022-02-23 | 16.86 | $67.33 | 6400 |
| 2022-02-22 | 16.31 | $68.09 | 16329 |
| 2022-02-18 | 15.79 | $69.54 | 36600 |
| 2022-02-17 | 15.77 | $70.01 | 9922 |
| 2022-02-16 | 15.90 | $71.73 | 23000 |
| 2022-02-15 | 16.41 | $71.36 | 22800 |
| 2022-02-14 | 16.78 | $69.74 | 8519 |
| 2022-02-11 | 16.56 | $70.73 | 14900 |
| 2022-02-10 | 16.74 | $71.84 | 3800 |
| 2022-02-09 | 17.26 | $72.36 | 3049 |
| 2022-02-08 | 18.03 | $70.77 | 6116 |
| 2022-02-07 | 18.15 | $70.71 | 6508 |
| 2022-02-04 | 18.37 | $70.93 | 10000 |
| 2022-02-03 | 18.61 | $71.25 | 21400 |
| 2022-02-02 | 19.07 | $71.84 | 35300 |
| 2022-02-01 | 19.73 | $71.29 | 24700 |
| 2022-01-31 | 20.12 | $70.90 | 19531 |
| 2022-01-28 | 20.30 | $69.25 | 10902 |
| 2022-01-27 | 19.68 | $68.93 | 11700 |
| 2022-01-26 | 19.11 | $68.98 | 29200 |
| 2022-01-25 | 18.51 | $68.95 | 49800 |
| 2022-01-24 | 17.42 | $69.24 | 50130 |
| 2022-01-21 | 16.22 | $70.94 | 13104 |
| 2022-01-20 | 15.97 | $71.87 | 26500 |
| 2022-01-19 | 16.07 | $72.44 | 13400 |
| 2022-01-18 | 16.41 | $72.36 | 15400 |
| 2022-01-14 | 16.73 | $73.96 | 8948 |
| 2022-01-13 | 17.58 | $74.40 | 7531 |
| 2022-01-12 | 18.02 | $75.16 | 24116 |
| 2022-01-11 | 18.26 | $74.09 | 18707 |
| 2022-01-10 | 19.02 | $73.25 | 44000 |
| 2022-01-07 | 19.79 | $74.54 | 53200 |
| 2022-01-06 | 20.19 | $74.20 | 81316 |
| 2022-01-05 | 20.62 | $74.57 | 40815 |
| 2022-01-04 | 20.77 | $75.24 | 37600 |
| 2022-01-03 | 20.62 | $75.07 | 28300 |
| 2021-12-31 | 20.58 | $74.51 | 8629 |
| 2021-12-30 | 20.74 | $74.33 | 28900 |
| 2021-12-29 | 21.01 | $74.68 | 16422 |
| 2021-12-28 | 21.28 | $74.28 | 13637 |
| 2021-12-27 | 21.66 | $74.12 | 119512 |
| 2021-12-23 | 22.25 | $73.47 | 8519 |
| 2021-12-22 | 23.16 | $72.91 | 15544 |
| 2021-12-21 | 24.36 | $71.53 | 5800 |
| 2021-12-20 | 24.85 | $70.68 | 14900 |
| 2021-12-17 | 24.80 | $70.62 | 1930 |
| 2021-12-16 | 24.87 | $71.11 | 7500 |
| 2021-12-15 | 25.02 | $71.05 | 19400 |
| 2021-12-14 | 24.81 | $70.35 | 45631 |
| 2021-12-13 | 24.25 | $70.76 | 8134 |
| 2021-12-10 | 23.93 | $71.65 | 13217 |
| 2021-12-09 | 23.82 | $71.46 | 8700 |
| 2021-12-08 | 23.74 | $72.09 | 15900 |
| 2021-12-07 | 23.84 | $71.72 | 28901 |
| 2021-12-06 | 23.72 | $70.53 | 4800 |
| 2021-12-03 | 22.71 | $70.11 | 16810 |
| 2021-12-02 | 21.65 | $70.76 | 8818 |
| 2021-12-01 | 20.85 | $69.94 | 140525 |
| 2021-11-30 | 20.00 | $70.26 | 11548 |
| 2021-11-29 | 18.68 | $70.63 | 6112 |
| 2021-11-26 | 17.53 | $70.24 | 20023 |
| 2021-11-24 | 16.32 | $71.54 | 9200 |
| 2021-11-23 | 15.42 | $72.14 | 16010 |
| 2021-11-22 | 14.72 | $72.63 | 12613 |
| 2021-11-19 | 14.31 | $73.30 | 13800 |
| 2021-11-18 | 14.27 | $74.36 | 13604 |
| 2021-11-17 | 14.53 | $74.41 | 10345 |
| 2021-11-16 | 14.96 | $74.21 | 7841 |
| 2021-11-15 | 15.45 | $74.72 | 4108 |
| 2021-11-12 | 16.23 | $75.07 | 3400 |
| 2021-11-11 | 16.98 | $74.91 | 6000 |
| 2021-11-10 | 17.76 | $74.54 | 11000 |
| 2021-11-09 | 18.59 | $75.89 | 17529 |
| 2021-11-08 | 18.83 | $76.06 | 8800 |
| 2021-11-05 | 18.92 | $75.94 | 48800 |
| 2021-11-04 | 19.07 | $75.59 | 7032 |
| 2021-11-03 | 19.35 | $75.74 | 27737 |
| 2021-11-02 | 19.65 | $74.80 | 40500 |
| 2021-11-01 | 20.20 | $75.60 | 9304 |
| 2021-10-29 | 20.48 | $74.82 | 9833 |
| 2021-10-28 | 21.03 | $75.59 | 2500 |
| 2021-10-27 | 21.31 | $74.68 | 10400 |
| 2021-10-26 | 21.85 | $75.07 | 24908 |
| 2021-10-25 | 22.27 | $75.32 | 18800 |
| 2021-10-22 | 22.56 | $75.99 | 7944 |
| 2021-10-21 | 22.55 | $75.75 | 4424 |
| 2021-10-20 | 22.58 | $75.76 | 5100 |
| 2021-10-19 | 22.63 | $75.26 | 4900 |
| 2021-10-18 | 22.86 | $74.50 | 12400 |
| 2021-10-15 | 23.35 | $74.27 | 28326 |
| 2021-10-14 | 23.90 | $73.57 | 11430 |
| 2021-10-13 | 24.79 | $72.64 | 5819 |
| 2021-10-12 | 26.07 | $71.35 | 13600 |
| 2021-10-11 | 27.01 | $71.00 | 35922 |
| 2021-10-08 | 27.97 | $71.54 | 9802 |
| 2021-10-07 | 29.17 | $71.72 | 6300 |
| 2021-10-06 | 30.44 | $71.27 | 12827 |
| 2021-10-05 | 31.50 | $72.01 | 18632 |
| 2021-10-04 | 32.87 | $71.69 | 26211 |
| 2021-10-01 | 34.32 | $72.37 | 29100 |
| 2021-09-30 | 36.01 | $71.83 | 28003 |
| 2021-09-29 | 37.70 | $71.46 | 27900 |
| 2021-09-28 | 39.39 | $72.02 | 59600 |
| 2021-09-27 | 41.29 | $74.17 | 20608 |
| 2021-09-24 | 42.90 | $74.57 | 39100 |
| 2021-09-23 | 44.43 | $75.75 | 23302 |
| 2021-09-22 | 45.63 | $74.44 | 9638 |
| 2021-09-21 | 47.15 | $73.83 | 8100 |
| 2021-09-20 | 49.01 | $73.27 | 28700 |
| 2021-09-17 | 51.21 | $75.26 | 12800 |
| 2021-09-16 | 52.52 | $75.96 | 13300 |
| 2021-09-15 | 53.73 | $75.90 | 57700 |
| 2021-09-14 | 55.03 | $76.11 | 43921 |
| 2021-09-13 | 56.14 | $76.90 | 7622 |
| 2021-09-10 | 57.02 | $76.97 | 6000 |
| 2021-09-09 | 57.79 | $77.36 | 3100 |
| 2021-09-08 | 58.42 | $77.22 | 6400 |
| 2021-09-07 | 59.09 | $78.38 | 13709 |
| 2021-09-03 | 59.23 | $79.07 | 3900 |
| 2021-09-02 | 59.07 | $79.11 | 4045 |
| 2021-09-01 | 58.83 | $78.69 | 4926 |
| 2021-08-31 | 58.61 | $78.27 | 12900 |
| 2021-08-30 | 58.42 | $77.97 | 7600 |
| 2021-08-27 | 58.28 | $77.54 | 4904 |
| 2021-08-26 | 58.18 | $76.63 | 24000 |
| 2021-08-25 | 58.14 | $76.93 | 13717 |
| 2021-08-24 | 58.07 | $76.56 | 61400 |
| 2021-08-23 | 58.02 | $76.61 | 4700 |
| 2021-08-20 | 57.97 | $75.73 | 3600 |
| 2021-08-19 | 58.03 | $75.41 | 6500 |
| 2021-08-18 | 58.09 | $76.27 | 4200 |
| 2021-08-17 | 57.80 | $75.96 | 7200 |
| 2021-08-16 | 57.52 | $76.70 | 2300 |
| 2021-08-13 | 57.02 | $77.07 | 8116 |
| 2021-08-12 | 56.27 | $76.87 | 3700 |
| 2021-08-11 | 55.49 | $76.88 | 6735 |
| 2021-08-10 | 54.67 | $76.61 | 5527 |
| 2021-08-09 | 53.82 | $76.19 | 8940 |
| 2021-08-06 | 52.94 | $76.21 | 9200 |
| 2021-08-05 | 52.02 | $77.04 | 3305 |
| 2021-08-04 | 50.84 | $76.66 | 1531 |
| 2021-08-03 | 49.60 | $77.04 | 23900 |
| 2021-08-02 | 48.29 | $76.47 | 10632 |
| 2021-07-30 | 46.93 | $76.39 | 17900 |
| 2021-07-29 | 45.50 | $76.66 | 15500 |
| 2021-07-28 | 43.92 | $76.09 | 5100 |
| 2021-07-27 | 42.29 | $75.66 | 18637 |
| 2021-07-26 | 40.58 | $75.82 | 26600 |
| 2021-07-23 | 38.72 | $74.75 | 4246 |
| 2021-07-22 | 36.79 | $74.43 | 4433 |
| 2021-07-21 | 34.76 | $73.92 | 6200 |
| 2021-07-20 | 32.64 | $72.23 | 5104 |
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