Is iShares MSCI Ireland ETF (EIRL) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Ireland ETF (EIRL) research center and poll results.
AMEX : EIRL
iShares MSCI Ireland ETF
$78.23 USD
-$0.35 (-0.45%)
- Volume
- 1.37K
- Average Volume
- 14.28K
- Market Capitalization
- $74.37M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $79.97
- Year Low
- $64.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
78.68
2026-07-20
Close Price
$78.23
Vol: 1372
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
38.20
Average
59.55
Maximum
78.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 78.68 | $78.23 | 1372 |
| 2026-07-17 | 78.64 | $78.58 | 3100 |
| 2026-07-16 | 78.56 | $79.54 | 1348 |
| 2026-07-15 | 78.47 | $79.61 | 1045 |
| 2026-07-14 | 78.34 | $78.62 | 1600 |
| 2026-07-13 | 78.34 | $78.41 | 3824 |
| 2026-07-10 | 78.33 | $79.10 | 2200 |
| 2026-07-09 | 78.20 | $79.17 | 4300 |
| 2026-07-08 | 78.07 | $79.13 | 6900 |
| 2026-07-07 | 77.91 | $79.47 | 4441 |
| 2026-07-06 | 77.75 | $79.87 | 8800 |
| 2026-07-02 | 77.62 | $79.51 | 19400 |
| 2026-07-01 | 77.46 | $78.49 | 54825 |
| 2026-06-30 | 77.38 | $78.35 | 1500 |
| 2026-06-29 | 77.30 | $78.56 | 5700 |
| 2026-06-26 | 77.18 | $78.53 | 513 |
| 2026-06-25 | 77.06 | $78.21 | 1500 |
| 2026-06-24 | 76.94 | $77.51 | 1103 |
| 2026-06-23 | 76.84 | $76.90 | 268600 |
| 2026-06-22 | 76.74 | $77.83 | 4000 |
| 2026-06-18 | 76.58 | $77.31 | 3800 |
| 2026-06-17 | 76.42 | $77.17 | 3479 |
| 2026-06-16 | 76.20 | $77.63 | 3800 |
| 2026-06-15 | 76.00 | $77.07 | 3241 |
| 2026-06-12 | 75.76 | $78.58 | 2517 |
| 2026-06-11 | 75.50 | $78.19 | 1300 |
| 2026-06-10 | 75.27 | $76.52 | 7400 |
| 2026-06-09 | 75.13 | $76.57 | 3900 |
| 2026-06-08 | 75.01 | $75.93 | 30123 |
| 2026-06-05 | 74.97 | $76.29 | 7527 |
| 2026-06-04 | 74.89 | $77.25 | 32100 |
| 2026-06-03 | 74.81 | $76.31 | 2826 |
| 2026-06-02 | 74.65 | $76.93 | 3100 |
| 2026-06-01 | 74.42 | $76.78 | 269407 |
| 2026-05-29 | 74.28 | $76.03 | 16800 |
| 2026-05-28 | 74.17 | $76.21 | 2326 |
| 2026-05-27 | 73.97 | $75.83 | 4540 |
| 2026-05-26 | 73.74 | $75.46 | 5505 |
| 2026-05-22 | 73.50 | $74.93 | 3200 |
| 2026-05-21 | 73.33 | $74.60 | 4400 |
| 2026-05-20 | 73.16 | $74.18 | 4000 |
| 2026-05-19 | 73.08 | $72.68 | 1714 |
| 2026-05-18 | 73.09 | $73.60 | 1937 |
| 2026-05-15 | 73.13 | $72.28 | 1231 |
| 2026-05-14 | 73.26 | $73.49 | 3400 |
| 2026-05-13 | 73.23 | $73.59 | 2621 |
| 2026-05-12 | 73.24 | $73.62 | 2235 |
| 2026-05-11 | 73.25 | $74.28 | 2700 |
| 2026-05-08 | 73.19 | $75.00 | 3100 |
| 2026-05-07 | 73.06 | $74.78 | 1800 |
| 2026-05-06 | 72.94 | $75.70 | 900 |
| 2026-05-05 | 72.79 | $72.98 | 2700 |
| 2026-05-04 | 72.61 | $72.29 | 3706 |
| 2026-05-01 | 72.46 | $73.97 | 3144 |
| 2026-04-30 | 72.21 | $73.89 | 6523 |
| 2026-04-29 | 71.98 | $72.19 | 1700 |
| 2026-04-28 | 71.82 | $71.24 | 1634 |
| 2026-04-27 | 71.57 | $70.80 | 9040 |
| 2026-04-24 | 71.37 | $71.36 | 3200 |
| 2026-04-23 | 71.18 | $71.24 | 2626 |
| 2026-04-22 | 71.06 | $72.60 | 1400 |
| 2026-04-21 | 70.82 | $72.83 | 917 |
| 2026-04-20 | 70.57 | $74.54 | 7126 |
| 2026-04-17 | 70.15 | $74.75 | 1907 |
| 2026-04-16 | 69.81 | $72.86 | 1000 |
| 2026-04-15 | 69.57 | $73.92 | 1848 |
| 2026-04-14 | 69.30 | $73.79 | 2011 |
| 2026-04-13 | 69.04 | $73.03 | 4000 |
| 2026-04-10 | 68.80 | $72.47 | 1900 |
| 2026-04-09 | 68.63 | $72.40 | 8215 |
| 2026-04-08 | 68.57 | $72.69 | 3700 |
| 2026-04-07 | 68.51 | $69.29 | 3108 |
| 2026-04-06 | 68.56 | $69.28 | 1800 |
| 2026-04-02 | 68.62 | $69.01 | 3412 |
| 2026-04-01 | 68.70 | $69.34 | 5609 |
| 2026-03-31 | 68.84 | $68.86 | 13600 |
| 2026-03-30 | 68.97 | $66.32 | 2706 |
| 2026-03-27 | 69.34 | $66.88 | 2214 |
| 2026-03-26 | 69.75 | $67.58 | 2610 |
| 2026-03-25 | 70.13 | $68.78 | 1729 |
| 2026-03-24 | 70.36 | $67.78 | 4023 |
| 2026-03-23 | 70.63 | $67.86 | 4830 |
| 2026-03-20 | 70.90 | $66.10 | 7200 |
| 2026-03-19 | 71.27 | $68.00 | 3633 |
| 2026-03-18 | 71.51 | $68.05 | 2600 |
| 2026-03-17 | 71.75 | $68.56 | 4507 |
| 2026-03-16 | 71.96 | $68.59 | 5042 |
| 2026-03-13 | 72.16 | $68.15 | 8200 |
| 2026-03-12 | 72.41 | $69.03 | 9200 |
| 2026-03-11 | 72.71 | $71.32 | 3400 |
| 2026-03-10 | 72.93 | $71.37 | 9345 |
| 2026-03-09 | 73.20 | $70.43 | 27501 |
| 2026-03-06 | 73.45 | $70.45 | 17000 |
| 2026-03-05 | 73.64 | $70.59 | 33629 |
| 2026-03-04 | 73.96 | $72.19 | 7121 |
| 2026-03-03 | 74.17 | $71.40 | 13600 |
| 2026-03-02 | 74.38 | $73.62 | 14814 |
| 2026-02-27 | 74.47 | $75.20 | 28014 |
| 2026-02-26 | 74.50 | $75.08 | 2400 |
| 2026-02-25 | 74.51 | $73.51 | 5505 |
| 2026-02-24 | 74.61 | $73.15 | 8404 |
| 2026-02-23 | 74.67 | $73.11 | 5900 |
| 2026-02-20 | 74.73 | $73.65 | 4636 |
| 2026-02-19 | 74.79 | $72.65 | 7629 |
| 2026-02-18 | 74.85 | $72.90 | 3700 |
| 2026-02-17 | 74.85 | $72.75 | 54700 |
| 2026-02-13 | 74.91 | $72.60 | 13601 |
| 2026-02-12 | 74.95 | $73.29 | 4900 |
| 2026-02-11 | 74.95 | $75.03 | 3022 |
| 2026-02-10 | 74.87 | $75.59 | 6600 |
| 2026-02-09 | 74.79 | $76.75 | 22700 |
| 2026-02-06 | 74.64 | $75.52 | 10600 |
| 2026-02-05 | 74.56 | $74.18 | 5600 |
| 2026-02-04 | 74.54 | $77.11 | 7200 |
| 2026-02-03 | 74.40 | $76.24 | 32435 |
| 2026-02-02 | 74.31 | $75.72 | 18609 |
| 2026-01-30 | 74.23 | $75.38 | 4700 |
| 2026-01-29 | 74.14 | $75.69 | 5700 |
| 2026-01-28 | 74.04 | $75.34 | 4600 |
| 2026-01-27 | 73.95 | $75.62 | 8939 |
| 2026-01-26 | 73.87 | $74.35 | 9600 |
| 2026-01-23 | 73.86 | $74.18 | 4700 |
| 2026-01-22 | 73.87 | $74.82 | 5315 |
| 2026-01-21 | 73.84 | $73.86 | 6300 |
| 2026-01-20 | 73.84 | $73.01 | 4500 |
| 2026-01-16 | 73.87 | $73.85 | 5900 |
| 2026-01-15 | 73.85 | $73.48 | 3100 |
| 2026-01-14 | 73.86 | $73.36 | 3500 |
| 2026-01-13 | 73.91 | $73.42 | 2900 |
| 2026-01-12 | 73.93 | $73.83 | 7800 |
| 2026-01-09 | 73.96 | $73.88 | 1816 |
| 2026-01-08 | 73.91 | $73.93 | 5700 |
| 2026-01-07 | 73.83 | $73.73 | 15911 |
| 2026-01-06 | 73.76 | $74.32 | 7600 |
| 2026-01-05 | 73.66 | $74.47 | 7500 |
| 2026-01-02 | 73.56 | $74.11 | 9300 |
| 2025-12-31 | 73.49 | $73.51 | 3400 |
| 2025-12-30 | 73.45 | $73.67 | 4949 |
| 2025-12-29 | 73.43 | $73.54 | 7330 |
| 2025-12-26 | 73.39 | $73.99 | 7210 |
| 2025-12-24 | 73.29 | $74.33 | 2511 |
| 2025-12-23 | 73.14 | $74.34 | 8502 |
| 2025-12-22 | 72.91 | $74.13 | 7000 |
| 2025-12-19 | 72.65 | $73.84 | 2300 |
| 2025-12-18 | 72.31 | $73.71 | 2009 |
| 2025-12-17 | 72.03 | $73.35 | 1900 |
| 2025-12-16 | 71.75 | $73.67 | 2301 |
| 2025-12-15 | 71.51 | $74.43 | 3700 |
| 2025-12-12 | 71.29 | $73.86 | 3800 |
| 2025-12-11 | 71.13 | $74.30 | 1408 |
| 2025-12-10 | 70.96 | $72.97 | 4800 |
| 2025-12-09 | 70.85 | $72.32 | 9200 |
| 2025-12-08 | 70.72 | $72.33 | 10843 |
| 2025-12-05 | 70.52 | $72.42 | 3600 |
| 2025-12-04 | 70.34 | $72.37 | 2400 |
| 2025-12-03 | 70.17 | $72.81 | 2628 |
| 2025-12-02 | 69.96 | $72.64 | 17605 |
| 2025-12-01 | 69.75 | $73.19 | 24000 |
| 2025-11-28 | 69.50 | $72.84 | 1500 |
| 2025-11-26 | 69.26 | $71.95 | 1215 |
| 2025-11-25 | 69.06 | $71.42 | 13537 |
| 2025-11-24 | 68.91 | $69.63 | 4000 |
| 2025-11-21 | 68.86 | $68.94 | 5348 |
| 2025-11-20 | 68.83 | $66.95 | 3300 |
| 2025-11-19 | 68.87 | $68.19 | 2549 |
| 2025-11-18 | 68.85 | $67.83 | 3900 |
| 2025-11-17 | 68.82 | $68.85 | 9800 |
| 2025-11-14 | 68.75 | $69.92 | 1700 |
| 2025-11-13 | 68.62 | $70.64 | 1742 |
| 2025-11-12 | 68.47 | $71.01 | 1601 |
| 2025-11-11 | 68.27 | $70.70 | 1606 |
| 2025-11-10 | 68.11 | $69.78 | 19038 |
| 2025-11-07 | 67.97 | $68.28 | 14814 |
| 2025-11-06 | 67.88 | $68.77 | 2200 |
| 2025-11-05 | 67.80 | $69.07 | 1100 |
| 2025-11-04 | 67.74 | $68.50 | 1733 |
| 2025-11-03 | 67.69 | $68.44 | 5829 |
| 2025-10-31 | 67.67 | $68.26 | 1800 |
| 2025-10-30 | 67.67 | $67.97 | 1700 |
| 2025-10-29 | 67.68 | $68.05 | 2722 |
| 2025-10-28 | 67.69 | $68.38 | 1300 |
| 2025-10-27 | 67.64 | $68.62 | 2540 |
| 2025-10-24 | 67.55 | $68.33 | 1008 |
| 2025-10-23 | 67.47 | $67.86 | 2345 |
| 2025-10-22 | 67.39 | $67.79 | 800 |
| 2025-10-21 | 67.34 | $67.24 | 2600 |
| 2025-10-20 | 67.31 | $67.46 | 1212 |
| 2025-10-17 | 67.23 | $67.18 | 3943 |
| 2025-10-16 | 67.19 | $67.80 | 7200 |
| 2025-10-15 | 67.15 | $66.94 | 3722 |
| 2025-10-14 | 67.16 | $67.41 | 3336 |
| 2025-10-13 | 67.15 | $67.06 | 2200 |
| 2025-10-10 | 67.17 | $66.46 | 3335 |
| 2025-10-09 | 67.20 | $67.13 | 3048 |
| 2025-10-08 | 67.23 | $67.82 | 2600 |
| 2025-10-07 | 67.19 | $67.60 | 1508 |
| 2025-10-06 | 67.17 | $67.95 | 2200 |
| 2025-10-03 | 67.14 | $68.43 | 1300 |
| 2025-10-02 | 67.08 | $68.08 | 2118 |
| 2025-10-01 | 67.00 | $68.17 | 4234 |
| 2025-09-30 | 66.93 | $67.47 | 8524 |
| 2025-09-29 | 66.87 | $66.73 | 3842 |
| 2025-09-26 | 66.90 | $66.78 | 24607 |
| 2025-09-25 | 66.93 | $66.33 | 4100 |
| 2025-09-24 | 66.97 | $66.68 | 1600 |
| 2025-09-23 | 67.03 | $66.65 | 2800 |
| 2025-09-22 | 67.12 | $65.93 | 26707 |
| 2025-09-19 | 67.27 | $66.39 | 900 |
| 2025-09-18 | 67.35 | $66.94 | 1913 |
| 2025-09-17 | 67.43 | $67.14 | 1419 |
| 2025-09-16 | 67.51 | $67.26 | 1947 |
| 2025-09-15 | 67.57 | $67.40 | 3746 |
| 2025-09-12 | 67.62 | $67.19 | 2200 |
| 2025-09-11 | 67.69 | $67.64 | 3400 |
| 2025-09-10 | 67.71 | $66.99 | 2200 |
| 2025-09-09 | 67.71 | $67.32 | 2500 |
| 2025-09-08 | 67.65 | $67.33 | 400 |
| 2025-09-05 | 67.61 | $67.08 | 1210 |
| 2025-09-04 | 67.58 | $66.53 | 2900 |
| 2025-09-03 | 67.55 | $66.76 | 1200 |
| 2025-09-02 | 67.49 | $66.41 | 2616 |
| 2025-08-29 | 67.44 | $67.34 | 645 |
| 2025-08-28 | 67.33 | $67.30 | 1300 |
| 2025-08-27 | 67.24 | $67.08 | 1100 |
| 2025-08-26 | 67.20 | $67.96 | 1017 |
| 2025-08-25 | 67.18 | $68.36 | 3400 |
| 2025-08-22 | 67.14 | $69.05 | 2017 |
| 2025-08-21 | 67.10 | $68.00 | 1715 |
| 2025-08-20 | 67.13 | $68.47 | 1200 |
| 2025-08-19 | 67.13 | $68.69 | 2314 |
| 2025-08-18 | 67.06 | $68.40 | 1044 |
| 2025-08-15 | 66.95 | $68.54 | 1227 |
| 2025-08-14 | 66.78 | $68.48 | 8002 |
| 2025-08-13 | 66.64 | $68.01 | 5033 |
| 2025-08-12 | 66.53 | $67.08 | 1900 |
| 2025-08-11 | 66.45 | $66.05 | 2203 |
| 2025-08-08 | 66.46 | $66.54 | 10300 |
| 2025-08-07 | 66.47 | $66.62 | 1000 |
| 2025-08-06 | 66.51 | $65.91 | 900 |
| 2025-08-05 | 66.59 | $65.47 | 1400 |
| 2025-08-04 | 66.68 | $65.53 | 901 |
| 2025-08-01 | 66.75 | $64.99 | 1900 |
| 2025-07-31 | 66.87 | $65.61 | 2713 |
| 2025-07-30 | 66.94 | $66.28 | 14907 |
| 2025-07-29 | 66.99 | $67.52 | 3600 |
| 2025-07-28 | 66.97 | $67.58 | 1314 |
| 2025-07-25 | 66.94 | $68.31 | 2507 |
| 2025-07-24 | 66.85 | $68.49 | 6700 |
| 2025-07-23 | 66.71 | $68.44 | 12500 |
| 2025-07-22 | 66.59 | $67.30 | 14848 |
| 2025-07-21 | 66.48 | $66.25 | 7300 |
| 2025-07-18 | 66.43 | $65.11 | 4300 |
| 2025-07-17 | 66.44 | $65.79 | 8004 |
| 2025-07-16 | 66.40 | $65.64 | 9700 |
| 2025-07-15 | 66.44 | $65.55 | 14136 |
| 2025-07-14 | 66.52 | $66.28 | 27000 |
| 2025-07-11 | 66.62 | $66.73 | 3807 |
| 2025-07-10 | 66.69 | $67.41 | 1900 |
| 2025-07-09 | 66.71 | $67.48 | 901 |
| 2025-07-08 | 66.71 | $67.30 | 1200 |
| 2025-07-07 | 66.69 | $66.96 | 4500 |
| 2025-07-03 | 66.67 | $67.27 | 900 |
| 2025-07-02 | 66.61 | $67.15 | 9228 |
| 2025-07-01 | 66.55 | $67.29 | 3234 |
| 2025-06-30 | 66.50 | $67.08 | 3100 |
| 2025-06-27 | 66.43 | $66.90 | 3000 |
| 2025-06-26 | 66.38 | $66.58 | 2719 |
| 2025-06-25 | 66.31 | $65.66 | 1000 |
| 2025-06-24 | 66.30 | $66.04 | 1100 |
| 2025-06-23 | 66.20 | $65.07 | 5836 |
| 2025-06-20 | 66.16 | $65.37 | 18343 |
| 2025-06-18 | 66.09 | $65.31 | 5400 |
| 2025-06-17 | 66.07 | $64.88 | 10400 |
| 2025-06-16 | 66.02 | $66.39 | 1200 |
| 2025-06-13 | 65.85 | $67.22 | 4136 |
| 2025-06-12 | 65.64 | $68.32 | 5700 |
| 2025-06-11 | 65.36 | $68.03 | 2000 |
| 2025-06-10 | 65.11 | $67.94 | 2700 |
| 2025-06-09 | 64.86 | $67.40 | 16711 |
| 2025-06-06 | 64.62 | $66.95 | 2700 |
| 2025-06-05 | 64.40 | $66.64 | 2000 |
| 2025-06-04 | 64.20 | $65.99 | 734 |
| 2025-06-03 | 64.00 | $65.92 | 3539 |
| 2025-06-02 | 63.82 | $66.22 | 2211 |
| 2025-05-30 | 63.63 | $65.73 | 2611 |
| 2025-05-29 | 63.43 | $65.85 | 3700 |
| 2025-05-28 | 63.22 | $65.26 | 1900 |
| 2025-05-27 | 63.02 | $65.38 | 2300 |
| 2025-05-23 | 62.78 | $64.21 | 2017 |
| 2025-05-22 | 62.58 | $64.09 | 3800 |
| 2025-05-21 | 62.39 | $64.12 | 3100 |
| 2025-05-20 | 62.15 | $64.83 | 1800 |
| 2025-05-19 | 61.85 | $63.92 | 5200 |
| 2025-05-16 | 61.56 | $63.05 | 4800 |
| 2025-05-15 | 61.34 | $62.87 | 1600 |
| 2025-05-14 | 61.13 | $62.87 | 1300 |
| 2025-05-13 | 60.93 | $62.99 | 4109 |
| 2025-05-12 | 60.70 | $62.89 | 1521 |
| 2025-05-09 | 60.42 | $62.70 | 1300 |
| 2025-05-08 | 60.08 | $62.54 | 2800 |
| 2025-05-07 | 59.83 | $62.59 | 29433 |
| 2025-05-06 | 59.38 | $61.92 | 1131 |
| 2025-05-05 | 59.01 | $62.45 | 2200 |
| 2025-05-02 | 58.70 | $62.37 | 1324 |
| 2025-05-01 | 58.57 | $61.60 | 6000 |
| 2025-04-30 | 58.49 | $61.67 | 4800 |
| 2025-04-29 | 58.38 | $61.30 | 900 |
| 2025-04-28 | 58.27 | $60.58 | 1802 |
| 2025-04-25 | 58.25 | $60.32 | 1503 |
| 2025-04-24 | 58.26 | $60.13 | 1300 |
| 2025-04-23 | 58.26 | $59.39 | 3744 |
| 2025-04-22 | 58.32 | $58.78 | 3826 |
| 2025-04-21 | 58.43 | $58.22 | 7100 |
| 2025-04-17 | 58.60 | $58.67 | 3000 |
| 2025-04-16 | 58.75 | $58.58 | 5016 |
| 2025-04-15 | 58.94 | $58.86 | 2606 |
| 2025-04-14 | 59.11 | $58.36 | 2900 |
| 2025-04-11 | 59.31 | $57.37 | 1139 |
| 2025-04-10 | 59.53 | $55.82 | 1845 |
| 2025-04-09 | 59.76 | $57.69 | 3246 |
| 2025-04-08 | 59.95 | $53.52 | 2300 |
| 2025-04-07 | 60.35 | $54.60 | 6304 |
| 2025-04-04 | 60.73 | $56.11 | 17000 |
| 2025-04-03 | 61.09 | $59.81 | 9300 |
| 2025-04-02 | 61.20 | $59.96 | 1800 |
| 2025-04-01 | 61.31 | $59.45 | 24915 |
| 2025-03-31 | 61.37 | $59.12 | 64008 |
| 2025-03-28 | 61.45 | $60.20 | 2300 |
| 2025-03-27 | 61.47 | $60.55 | 2034 |
| 2025-03-26 | 61.44 | $60.06 | 3100 |
| 2025-03-25 | 61.48 | $60.59 | 2300 |
| 2025-03-24 | 61.52 | $61.13 | 4300 |
| 2025-03-21 | 61.50 | $61.53 | 1746 |
| 2025-03-20 | 61.44 | $61.63 | 2300 |
| 2025-03-19 | 61.36 | $62.45 | 5200 |
| 2025-03-18 | 61.21 | $62.24 | 3348 |
| 2025-03-17 | 61.09 | $62.35 | 8200 |
| 2025-03-14 | 60.95 | $61.72 | 2315 |
| 2025-03-13 | 60.85 | $60.40 | 3100 |
| 2025-03-12 | 60.82 | $61.48 | 3701 |
| 2025-03-11 | 60.71 | $61.58 | 2404 |
| 2025-03-10 | 60.60 | $62.20 | 2646 |
| 2025-03-07 | 60.44 | $63.32 | 2700 |
| 2025-03-06 | 60.28 | $62.01 | 5709 |
| 2025-03-05 | 60.18 | $62.22 | 5200 |
| 2025-03-04 | 60.05 | $60.66 | 3000 |
| 2025-03-03 | 59.98 | $60.70 | 3000 |
| 2025-02-28 | 59.93 | $60.55 | 3800 |
| 2025-02-27 | 59.93 | $60.06 | 2533 |
| 2025-02-26 | 59.93 | $60.79 | 4700 |
| 2025-02-25 | 59.90 | $61.34 | 3100 |
| 2025-02-24 | 59.82 | $60.77 | 3900 |
| 2025-02-21 | 59.76 | $60.36 | 5408 |
| 2025-02-20 | 59.70 | $60.04 | 3000 |
| 2025-02-19 | 59.63 | $59.33 | 3600 |
| 2025-02-18 | 59.60 | $59.82 | 9715 |
| 2025-02-14 | 59.47 | $59.69 | 1300 |
| 2025-02-13 | 59.33 | $59.64 | 3442 |
| 2025-02-12 | 59.20 | $59.80 | 2300 |
| 2025-02-11 | 59.02 | $59.41 | 5922 |
| 2025-02-10 | 58.90 | $59.19 | 15300 |
| 2025-02-07 | 58.81 | $59.19 | 3405 |
| 2025-02-06 | 58.76 | $60.06 | 2900 |
| 2025-02-05 | 58.71 | $60.03 | 1700 |
| 2025-02-04 | 58.66 | $59.66 | 1605 |
| 2025-02-03 | 58.60 | $59.07 | 1605 |
| 2025-01-31 | 58.55 | $59.85 | 11400 |
| 2025-01-30 | 58.50 | $60.59 | 1500 |
| 2025-01-29 | 58.40 | $59.91 | 2200 |
| 2025-01-28 | 58.34 | $60.33 | 1700 |
| 2025-01-27 | 58.28 | $59.72 | 51600 |
| 2025-01-24 | 58.24 | $59.44 | 2505 |
| 2025-01-23 | 58.20 | $59.20 | 6728 |
| 2025-01-22 | 58.17 | $58.60 | 800 |
| 2025-01-21 | 58.14 | $58.86 | 1635 |
| 2025-01-17 | 58.09 | $57.12 | 2400 |
| 2025-01-16 | 58.17 | $57.00 | 21400 |
| 2025-01-15 | 58.29 | $56.90 | 2006 |
| 2025-01-14 | 58.46 | $56.30 | 5141 |
| 2025-01-13 | 58.66 | $56.92 | 23400 |
| 2025-01-10 | 58.83 | $57.43 | 10422 |
| 2025-01-08 | 59.00 | $58.24 | 15640 |
| 2025-01-07 | 59.11 | $59.12 | 18400 |
| 2025-01-06 | 59.18 | $58.89 | 7100 |
| 2025-01-03 | 59.27 | $58.43 | 13000 |
| 2025-01-02 | 59.38 | $58.20 | 6918 |
| 2024-12-31 | 59.48 | $58.73 | 11145 |
| 2024-12-30 | 59.55 | $58.62 | 4514 |
| 2024-12-27 | 59.64 | $58.83 | 26337 |
| 2024-12-26 | 59.69 | $59.08 | 900 |
| 2024-12-24 | 59.72 | $58.92 | 714 |
| 2024-12-23 | 59.78 | $58.67 | 3825 |
| 2024-12-20 | 59.83 | $58.44 | 11216 |
| 2024-12-19 | 59.88 | $58.03 | 11033 |
| 2024-12-18 | 59.95 | $57.88 | 13714 |
| 2024-12-17 | 60.00 | $58.68 | 46513 |
| 2024-12-16 | 60.01 | $59.58 | 10100 |
| 2024-12-13 | 59.98 | $60.22 | 2310 |
| 2024-12-12 | 59.97 | $60.20 | 5300 |
| 2024-12-11 | 59.97 | $60.49 | 5402 |
| 2024-12-10 | 60.02 | $60.65 | 5104 |
| 2024-12-09 | 60.08 | $60.48 | 13300 |
| 2024-12-06 | 60.14 | $60.50 | 15400 |
| 2024-12-05 | 60.25 | $60.76 | 4100 |
| 2024-12-04 | 60.35 | $60.61 | 15800 |
| 2024-12-03 | 60.53 | $60.16 | 29418 |
| 2024-12-02 | 60.68 | $60.28 | 5400 |
| 2024-11-29 | 60.84 | $60.33 | 3623 |
| 2024-11-27 | 60.97 | $59.91 | 4700 |
| 2024-11-26 | 61.16 | $59.61 | 7300 |
| 2024-11-25 | 61.38 | $60.07 | 5639 |
| 2024-11-22 | 61.59 | $59.78 | 5323 |
| 2024-11-21 | 61.80 | $59.40 | 6116 |
| 2024-11-20 | 62.04 | $59.50 | 6500 |
| 2024-11-19 | 62.39 | $58.83 | 10700 |
| 2024-11-18 | 62.81 | $58.81 | 10600 |
| 2024-11-15 | 63.25 | $59.04 | 28527 |
| 2024-11-14 | 63.73 | $60.04 | 1526 |
| 2024-11-13 | 64.14 | $60.16 | 46200 |
| 2024-11-12 | 64.52 | $61.55 | 30000 |
| 2024-11-11 | 64.83 | $61.79 | 2700 |
| 2024-11-08 | 65.13 | $61.63 | 64800 |
| 2024-11-07 | 65.43 | $62.68 | 8736 |
| 2024-11-06 | 65.67 | $62.76 | 4647 |
| 2024-11-05 | 65.90 | $64.33 | 2018 |
| 2024-11-04 | 66.04 | $63.13 | 12600 |
| 2024-11-01 | 66.21 | $63.48 | 1149 |
| 2024-10-31 | 66.39 | $62.89 | 14131 |
| 2024-10-30 | 66.59 | $63.78 | 3121 |
| 2024-10-29 | 66.76 | $63.91 | 3500 |
| 2024-10-28 | 66.93 | $64.40 | 7610 |
| 2024-10-25 | 67.14 | $63.87 | 8339 |
| 2024-10-24 | 67.41 | $64.17 | 7600 |
| 2024-10-23 | 67.68 | $66.46 | 12616 |
| 2024-10-22 | 67.78 | $67.40 | 4700 |
| 2024-10-21 | 67.87 | $67.51 | 2100 |
| 2024-10-18 | 67.93 | $68.70 | 8400 |
| 2024-10-17 | 67.95 | $68.14 | 5830 |
| 2024-10-16 | 68.01 | $67.82 | 2427 |
| 2024-10-15 | 68.06 | $67.67 | 7737 |
| 2024-10-14 | 68.09 | $67.93 | 17200 |
| 2024-10-11 | 68.12 | $67.58 | 11200 |
| 2024-10-10 | 68.14 | $67.50 | 437443 |
| 2024-10-09 | 68.15 | $67.39 | 413 |
| 2024-10-08 | 68.15 | $66.98 | 1800 |
| 2024-10-07 | 68.15 | $66.61 | 630 |
| 2024-10-04 | 68.19 | $67.14 | 3736 |
| 2024-10-03 | 68.20 | $66.78 | 7100 |
| 2024-10-02 | 68.28 | $67.22 | 2521 |
| 2024-10-01 | 68.34 | $67.26 | 111523 |
| 2024-09-30 | 68.39 | $68.61 | 16507 |
| 2024-09-27 | 68.43 | $69.32 | 700 |
| 2024-09-26 | 68.42 | $69.49 | 2400 |
| 2024-09-25 | 68.40 | $68.55 | 900 |
| 2024-09-24 | 68.47 | $69.12 | 1042 |
| 2024-09-23 | 68.49 | $68.81 | 1000 |
| 2024-09-20 | 68.53 | $69.00 | 1012 |
| 2024-09-19 | 68.49 | $69.51 | 1311 |
| 2024-09-18 | 68.46 | $68.67 | 646 |
| 2024-09-17 | 68.46 | $68.38 | 2141 |
| 2024-09-16 | 68.50 | $68.38 | 1300 |
| 2024-09-13 | 68.50 | $68.14 | 2036 |
| 2024-09-12 | 68.50 | $67.70 | 2127 |
| 2024-09-11 | 68.48 | $67.24 | 3000 |
| 2024-09-10 | 68.49 | $67.02 | 27400 |
| 2024-09-09 | 68.47 | $67.40 | 1400 |
| 2024-09-06 | 68.44 | $67.30 | 4000 |
| 2024-09-05 | 68.40 | $68.44 | 924 |
| 2024-09-04 | 68.26 | $68.40 | 1900 |
| 2024-09-03 | 68.15 | $68.28 | 1500 |
| 2024-08-30 | 68.04 | $69.47 | 1526 |
| 2024-08-29 | 67.92 | $69.08 | 1035 |
| 2024-08-28 | 67.88 | $69.20 | 1300 |
| 2024-08-27 | 67.90 | $69.77 | 2200 |
| 2024-08-26 | 67.87 | $69.68 | 3324 |
| 2024-08-23 | 67.80 | $69.50 | 2716 |
| 2024-08-22 | 67.75 | $68.32 | 2000 |
| 2024-08-21 | 67.67 | $68.83 | 1714 |
| 2024-08-20 | 67.61 | $68.70 | 2000 |
| 2024-08-19 | 67.59 | $69.05 | 1923 |
| 2024-08-16 | 67.59 | $68.41 | 1820 |
| 2024-08-15 | 67.60 | $68.17 | 1947 |
| 2024-08-14 | 67.64 | $67.36 | 1200 |
| 2024-08-13 | 67.72 | $67.50 | 2200 |
| 2024-08-12 | 67.87 | $66.57 | 2334 |
| 2024-08-09 | 67.99 | $66.72 | 3401 |
| 2024-08-08 | 68.11 | $66.52 | 2242 |
| 2024-08-07 | 68.22 | $65.74 | 5500 |
| 2024-08-06 | 68.32 | $66.15 | 1000 |
| 2024-08-05 | 68.35 | $65.98 | 22500 |
| 2024-08-02 | 68.39 | $67.22 | 2800 |
| 2024-08-01 | 68.36 | $68.20 | 17842 |
| 2024-07-31 | 68.24 | $69.51 | 5100 |
| 2024-07-30 | 68.01 | $69.19 | 3200 |
| 2024-07-29 | 67.78 | $68.35 | 500 |
| 2024-07-26 | 67.59 | $68.51 | 2100 |
| 2024-07-25 | 67.40 | $66.80 | 1600 |
| 2024-07-24 | 67.31 | $67.58 | 3206 |
| 2024-07-23 | 67.20 | $68.21 | 2147 |
| 2024-07-22 | 67.06 | $69.09 | 1533 |
| 2024-07-19 | 66.88 | $68.62 | 2400 |
| 2024-07-18 | 66.74 | $68.93 | 3925 |
| 2024-07-17 | 66.59 | $69.08 | 4100 |
| 2024-07-16 | 66.43 | $70.34 | 7000 |
| 2024-07-15 | 66.16 | $69.08 | 1323 |
| 2024-07-12 | 66.03 | $69.07 | 7642 |
| 2024-07-11 | 65.96 | $68.74 | 1700 |
| 2024-07-10 | 65.87 | $67.70 | 5000 |
| 2024-07-09 | 65.91 | $66.78 | 4200 |
| 2024-07-08 | 66.00 | $66.79 | 5300 |
| 2024-07-05 | 66.15 | $66.55 | 4442 |
| 2024-07-03 | 66.34 | $65.94 | 5302 |
| 2024-07-02 | 66.54 | $64.90 | 14700 |
| 2024-07-01 | 66.81 | $64.63 | 1740 |
| 2024-06-28 | 67.09 | $64.41 | 2400 |
| 2024-06-27 | 67.36 | $64.83 | 5626 |
| 2024-06-26 | 67.55 | $64.89 | 2034 |
| 2024-06-25 | 67.81 | $65.51 | 1420 |
| 2024-06-24 | 68.05 | $65.38 | 2928 |
| 2024-06-21 | 68.28 | $65.34 | 39126 |
| 2024-06-20 | 68.50 | $65.89 | 1744 |
| 2024-06-18 | 68.69 | $65.92 | 4100 |
| 2024-06-17 | 68.89 | $65.99 | 20333 |
| 2024-06-14 | 69.09 | $64.83 | 54021 |
| 2024-06-13 | 69.36 | $66.57 | 7800 |
| 2024-06-12 | 69.54 | $67.53 | 7200 |
| 2024-06-11 | 69.63 | $67.02 | 20400 |
| 2024-06-10 | 69.71 | $68.54 | 36200 |
| 2024-06-07 | 69.75 | $68.62 | 2745 |
| 2024-06-06 | 69.78 | $69.69 | 8300 |
| 2024-06-05 | 69.75 | $70.30 | 1247 |
| 2024-06-04 | 69.67 | $69.91 | 3232 |
| 2024-06-03 | 69.64 | $70.37 | 2702 |
| 2024-05-31 | 69.56 | $70.24 | 3223 |
| 2024-05-30 | 69.43 | $69.92 | 2500 |
| 2024-05-29 | 69.28 | $68.61 | 2118 |
| 2024-05-28 | 69.17 | $70.03 | 1800 |
| 2024-05-24 | 69.06 | $70.34 | 7900 |
| 2024-05-23 | 68.93 | $69.86 | 1411 |
| 2024-05-22 | 68.79 | $69.72 | 1700 |
| 2024-05-21 | 68.67 | $69.73 | 5246 |
| 2024-05-20 | 68.58 | $69.89 | 3029 |
| 2024-05-17 | 68.43 | $70.16 | 3900 |
| 2024-05-16 | 68.21 | $70.15 | 52831 |
| 2024-05-15 | 67.99 | $70.18 | 3300 |
| 2024-05-14 | 67.76 | $69.25 | 2022 |
| 2024-05-13 | 67.57 | $68.73 | 2900 |
| 2024-05-10 | 67.44 | $69.30 | 1427 |
| 2024-05-09 | 67.32 | $69.29 | 1435 |
| 2024-05-08 | 67.28 | $69.03 | 1645 |
| 2024-05-07 | 67.24 | $68.77 | 2300 |
| 2024-05-06 | 67.25 | $69.27 | 1200 |
| 2024-05-03 | 67.26 | $68.64 | 4800 |
| 2024-05-02 | 67.27 | $67.78 | 48300 |
| 2024-05-01 | 67.29 | $66.80 | 1700 |
| 2024-04-30 | 67.39 | $66.57 | 3039 |
| 2024-04-29 | 67.46 | $67.66 | 1900 |
| 2024-04-26 | 67.53 | $67.80 | 1300 |
| 2024-04-25 | 67.61 | $67.05 | 4100 |
| 2024-04-24 | 67.71 | $67.44 | 2211 |
| 2024-04-23 | 67.78 | $67.84 | 1910 |
| 2024-04-22 | 67.81 | $66.80 | 3500 |
| 2024-04-19 | 67.91 | $65.80 | 6002 |
| 2024-04-18 | 68.09 | $65.75 | 4500 |
| 2024-04-17 | 68.27 | $65.57 | 9500 |
| 2024-04-16 | 68.42 | $65.50 | 1600 |
| 2024-04-15 | 68.57 | $66.21 | 9100 |
| 2024-04-12 | 68.69 | $66.75 | 4600 |
| 2024-04-11 | 68.75 | $68.49 | 8347 |
| 2024-04-10 | 68.74 | $68.23 | 23400 |
| 2024-04-09 | 68.75 | $69.02 | 5500 |
| 2024-04-08 | 68.70 | $69.44 | 3004 |
| 2024-04-05 | 68.63 | $68.92 | 2900 |
| 2024-04-04 | 68.61 | $68.09 | 28709 |
| 2024-04-03 | 68.59 | $68.94 | 5300 |
| 2024-04-02 | 68.49 | $67.97 | 9824 |
| 2024-04-01 | 68.43 | $69.03 | 3036 |
| 2024-03-28 | 68.29 | $69.34 | 10207 |
| 2024-03-27 | 68.13 | $68.98 | 1900 |
| 2024-03-26 | 67.99 | $68.86 | 3100 |
| 2024-03-25 | 67.86 | $68.46 | 7200 |
| 2024-03-22 | 67.71 | $68.79 | 2620 |
| 2024-03-21 | 67.57 | $69.36 | 1400 |
| 2024-03-20 | 67.40 | $69.36 | 12600 |
| 2024-03-19 | 67.14 | $68.61 | 3538 |
| 2024-03-18 | 66.90 | $68.48 | 6716 |
| 2024-03-15 | 66.70 | $68.76 | 3648 |
| 2024-03-14 | 66.49 | $67.82 | 1848 |
| 2024-03-13 | 66.31 | $68.29 | 4526 |
| 2024-03-12 | 66.04 | $68.57 | 6900 |
| 2024-03-11 | 65.82 | $67.97 | 1926 |
| 2024-03-08 | 65.63 | $68.07 | 1800 |
| 2024-03-07 | 65.42 | $68.40 | 5600 |
| 2024-03-06 | 65.13 | $67.77 | 36300 |
| 2024-03-05 | 64.88 | $66.94 | 4839 |
| 2024-03-04 | 64.65 | $66.67 | 1905 |
| 2024-03-01 | 64.46 | $66.37 | 3300 |
| 2024-02-29 | 64.28 | $66.11 | 4533 |
| 2024-02-28 | 64.09 | $66.10 | 1608 |
| 2024-02-27 | 63.92 | $66.26 | 13032 |
| 2024-02-26 | 63.75 | $65.46 | 3500 |
| 2024-02-23 | 63.61 | $66.05 | 1244 |
| 2024-02-22 | 63.42 | $65.87 | 3709 |
| 2024-02-21 | 63.19 | $64.13 | 6700 |
| 2024-02-20 | 63.04 | $63.96 | 1900 |
| 2024-02-16 | 62.91 | $64.33 | 3300 |
| 2024-02-15 | 62.75 | $64.61 | 3745 |
| 2024-02-14 | 62.54 | $64.30 | 1700 |
| 2024-02-13 | 62.21 | $62.84 | 34330 |
| 2024-02-12 | 61.97 | $64.10 | 5143 |
| 2024-02-09 | 61.65 | $64.31 | 6642 |
| 2024-02-08 | 61.32 | $63.72 | 11021 |
| 2024-02-07 | 61.04 | $62.78 | 3200 |
| 2024-02-06 | 60.87 | $62.63 | 7534 |
| 2024-02-05 | 60.74 | $62.44 | 5300 |
| 2024-02-02 | 60.59 | $62.74 | 20931 |
| 2024-02-01 | 60.42 | $62.92 | 72230 |
| 2024-01-31 | 60.25 | $62.26 | 3333 |
| 2024-01-30 | 60.14 | $62.67 | 51700 |
| 2024-01-29 | 60.06 | $62.92 | 2038 |
| 2024-01-26 | 59.99 | $62.70 | 4900 |
| 2024-01-25 | 59.95 | $62.10 | 9500 |
| 2024-01-24 | 59.93 | $61.38 | 6800 |
| 2024-01-23 | 59.92 | $61.12 | 6244 |
| 2024-01-22 | 59.91 | $61.33 | 3500 |
| 2024-01-19 | 59.87 | $61.17 | 6730 |
| 2024-01-18 | 59.86 | $60.43 | 17103 |
| 2024-01-17 | 59.83 | $57.70 | 1700 |
| 2024-01-16 | 59.92 | $57.90 | 21110 |
| 2024-01-12 | 60.01 | $57.68 | 5300 |
| 2024-01-11 | 60.06 | $57.75 | 27647 |
| 2024-01-10 | 60.08 | $58.25 | 6631 |
| 2024-01-09 | 60.08 | $59.29 | 3800 |
| 2024-01-08 | 60.02 | $60.09 | 53300 |
| 2024-01-05 | 59.90 | $59.48 | 2600 |
| 2024-01-04 | 59.81 | $59.27 | 30124 |
| 2024-01-03 | 59.71 | $59.47 | 8000 |
| 2024-01-02 | 59.60 | $60.13 | 4516 |
| 2023-12-29 | 59.48 | $61.13 | 5500 |
| 2023-12-28 | 59.28 | $61.35 | 1123 |
| 2023-12-27 | 59.05 | $61.93 | 2542 |
| 2023-12-26 | 58.79 | $61.70 | 1700 |
| 2023-12-22 | 58.52 | $61.15 | 3600 |
| 2023-12-21 | 58.30 | $61.04 | 5100 |
| 2023-12-20 | 58.07 | $60.52 | 6716 |
| 2023-12-19 | 57.85 | $60.92 | 2733 |
| 2023-12-18 | 57.61 | $59.80 | 2641 |
| 2023-12-15 | 57.41 | $59.59 | 1011 |
| 2023-12-14 | 57.18 | $59.69 | 4900 |
| 2023-12-13 | 56.98 | $58.69 | 1800 |
| 2023-12-12 | 56.85 | $58.09 | 10107 |
| 2023-12-11 | 56.66 | $58.29 | 3200 |
| 2023-12-08 | 56.44 | $58.06 | 1112 |
| 2023-12-07 | 56.23 | $57.67 | 6400 |
| 2023-12-06 | 56.11 | $57.68 | 3900 |
| 2023-12-05 | 55.95 | $57.26 | 3002 |
| 2023-12-04 | 55.82 | $57.22 | 4206 |
| 2023-12-01 | 55.71 | $57.80 | 6703 |
| 2023-11-30 | 55.51 | $57.09 | 7900 |
| 2023-11-29 | 55.30 | $56.84 | 2600 |
| 2023-11-28 | 55.05 | $56.68 | 1300 |
| 2023-11-27 | 54.81 | $56.36 | 34100 |
| 2023-11-24 | 54.52 | $56.65 | 145 |
| 2023-11-22 | 54.23 | $56.56 | 4143 |
| 2023-11-21 | 53.95 | $56.07 | 2100 |
| 2023-11-20 | 53.74 | $56.03 | 1929 |
| 2023-11-17 | 53.52 | $55.85 | 1700 |
| 2023-11-16 | 53.29 | $55.04 | 1144 |
| 2023-11-15 | 53.12 | $55.66 | 4328 |
| 2023-11-14 | 52.97 | $56.14 | 11333 |
| 2023-11-13 | 52.85 | $54.26 | 2243 |
| 2023-11-10 | 52.85 | $53.90 | 4400 |
| 2023-11-09 | 52.83 | $53.75 | 7000 |
| 2023-11-08 | 52.86 | $55.31 | 5813 |
| 2023-11-07 | 52.85 | $54.59 | 2800 |
| 2023-11-06 | 52.86 | $54.56 | 5400 |
| 2023-11-03 | 52.81 | $55.09 | 3818 |
| 2023-11-02 | 52.76 | $53.84 | 3611 |
| 2023-11-01 | 52.73 | $52.88 | 4149 |
| 2023-10-31 | 52.73 | $51.83 | 4536 |
| 2023-10-30 | 52.76 | $51.75 | 2000 |
| 2023-10-27 | 52.81 | $50.68 | 4500 |
| 2023-10-26 | 52.98 | $50.85 | 21800 |
| 2023-10-25 | 53.15 | $50.98 | 6104 |
| 2023-10-24 | 53.31 | $51.79 | 7219 |
| 2023-10-23 | 53.43 | $51.73 | 4800 |
| 2023-10-20 | 53.57 | $51.07 | 13300 |
| 2023-10-19 | 53.75 | $51.82 | 13000 |
| 2023-10-18 | 53.90 | $52.54 | 6800 |
| 2023-10-17 | 54.05 | $53.86 | 6537 |
| 2023-10-16 | 54.13 | $54.25 | 2800 |
| 2023-10-13 | 54.19 | $53.42 | 3000 |
| 2023-10-12 | 54.33 | $54.31 | 7344 |
| 2023-10-11 | 54.44 | $55.13 | 3400 |
| 2023-10-10 | 54.44 | $54.88 | 4826 |
| 2023-10-09 | 54.47 | $53.48 | 3300 |
| 2023-10-06 | 54.60 | $54.03 | 2500 |
| 2023-10-05 | 54.68 | $53.25 | 2419 |
| 2023-10-04 | 54.81 | $52.87 | 4500 |
| 2023-10-03 | 54.96 | $52.48 | 19144 |
| 2023-10-02 | 55.16 | $52.82 | 16800 |
| 2023-09-29 | 55.41 | $54.03 | 6500 |
| 2023-09-28 | 55.61 | $54.34 | 6523 |
| 2023-09-27 | 55.80 | $54.09 | 11400 |
| 2023-09-26 | 56.00 | $54.29 | 5621 |
| 2023-09-25 | 56.17 | $54.52 | 7849 |
| 2023-09-22 | 56.29 | $54.52 | 9017 |
| 2023-09-21 | 56.39 | $54.79 | 2547 |
| 2023-09-20 | 56.50 | $55.70 | 7100 |
| 2023-09-19 | 56.54 | $55.45 | 1600 |
| 2023-09-18 | 56.57 | $55.43 | 1900 |
| 2023-09-15 | 56.61 | $56.24 | 1829 |
| 2023-09-14 | 56.62 | $56.38 | 2604 |
| 2023-09-13 | 56.67 | $55.25 | 3100 |
| 2023-09-12 | 56.77 | $55.42 | 2000 |
| 2023-09-11 | 56.90 | $56.12 | 12000 |
| 2023-09-08 | 57.00 | $55.68 | 4700 |
| 2023-09-07 | 57.15 | $55.72 | 9300 |
| 2023-09-06 | 57.30 | $55.98 | 6149 |
| 2023-09-05 | 57.47 | $56.49 | 8500 |
| 2023-09-01 | 57.65 | $57.69 | 2436 |
| 2023-08-31 | 57.74 | $58.01 | 7600 |
| 2023-08-30 | 57.78 | $58.16 | 5300 |
| 2023-08-29 | 57.80 | $58.17 | 8700 |
| 2023-08-28 | 57.87 | $57.58 | 9400 |
| 2023-08-25 | 57.99 | $57.04 | 3142 |
| 2023-08-24 | 58.13 | $56.48 | 3808 |
| 2023-08-23 | 58.27 | $57.07 | 2531 |
| 2023-08-22 | 58.40 | $56.39 | 6928 |
| 2023-08-21 | 58.53 | $56.12 | 3000 |
| 2023-08-18 | 58.68 | $56.14 | 1900 |
| 2023-08-17 | 58.85 | $56.48 | 17824 |
| 2023-08-16 | 58.99 | $57.31 | 1813 |
| 2023-08-15 | 59.13 | $57.41 | 1500 |
| 2023-08-14 | 59.25 | $57.97 | 4900 |
| 2023-08-11 | 59.33 | $58.02 | 5602 |
| 2023-08-10 | 59.42 | $58.73 | 6748 |
| 2023-08-09 | 59.48 | $58.67 | 6700 |
| 2023-08-08 | 59.49 | $59.53 | 9400 |
| 2023-08-07 | 59.41 | $60.10 | 7500 |
| 2023-08-04 | 59.23 | $59.41 | 2400 |
| 2023-08-03 | 59.05 | $58.83 | 10800 |
| 2023-08-02 | 58.87 | $58.60 | 4710 |
| 2023-08-01 | 58.77 | $59.56 | 9546 |
| 2023-07-31 | 58.67 | $60.03 | 4531 |
| 2023-07-28 | 58.55 | $59.83 | 5700 |
| 2023-07-27 | 58.38 | $59.19 | 2914 |
| 2023-07-26 | 58.27 | $59.60 | 8439 |
| 2023-07-25 | 58.11 | $59.06 | 5411 |
| 2023-07-24 | 57.93 | $59.05 | 9700 |
| 2023-07-21 | 57.77 | $59.57 | 4504 |
| 2023-07-20 | 57.63 | $59.40 | 10900 |
| 2023-07-19 | 57.52 | $60.05 | 2400 |
| 2023-07-18 | 57.39 | $59.86 | 3700 |
| 2023-07-17 | 57.27 | $59.56 | 9604 |
| 2023-07-14 | 57.16 | $59.84 | 2900 |
| 2023-07-13 | 57.01 | $59.89 | 6638 |
| 2023-07-12 | 56.83 | $58.91 | 2917 |
| 2023-07-11 | 56.66 | $57.77 | 9228 |
| 2023-07-10 | 56.52 | $56.51 | 3004 |
| 2023-07-07 | 56.49 | $55.87 | 3300 |
| 2023-07-06 | 56.46 | $55.17 | 6100 |
| 2023-07-05 | 56.49 | $56.73 | 20300 |
| 2023-07-03 | 56.44 | $57.54 | 2500 |
| 2023-06-30 | 56.37 | $57.62 | 12310 |
| 2023-06-29 | 56.28 | $56.50 | 2209 |
| 2023-06-28 | 56.20 | $56.80 | 4136 |
| 2023-06-27 | 56.12 | $56.41 | 3500 |
| 2023-06-26 | 56.09 | $55.60 | 5108 |
| 2023-06-23 | 56.08 | $55.81 | 3300 |
| 2023-06-22 | 56.06 | $56.77 | 2541 |
| 2023-06-21 | 56.05 | $57.26 | 6800 |
| 2023-06-20 | 56.05 | $57.28 | 2618 |
| 2023-06-16 | 56.04 | $57.59 | 7300 |
| 2023-06-15 | 56.01 | $57.41 | 4358 |
| 2023-06-14 | 56.00 | $56.78 | 5200 |
| 2023-06-13 | 56.00 | $56.18 | 3600 |
| 2023-06-12 | 56.04 | $55.53 | 9000 |
| 2023-06-09 | 56.08 | $55.10 | 7300 |
| 2023-06-08 | 56.16 | $55.94 | 5900 |
| 2023-06-07 | 56.19 | $55.27 | 61901 |
| 2023-06-06 | 56.25 | $55.63 | 1000 |
| 2023-06-05 | 56.30 | $55.75 | 30745 |
| 2023-06-02 | 56.31 | $56.23 | 2900 |
| 2023-06-01 | 56.26 | $55.71 | 22549 |
| 2023-05-31 | 56.25 | $54.96 | 13800 |
| 2023-05-30 | 56.31 | $55.21 | 7900 |
| 2023-05-26 | 56.37 | $55.82 | 9600 |
| 2023-05-25 | 56.40 | $55.44 | 2810 |
| 2023-05-24 | 56.43 | $55.31 | 8100 |
| 2023-05-23 | 56.47 | $56.59 | 1831 |
| 2023-05-22 | 56.44 | $57.34 | 7300 |
| 2023-05-19 | 56.40 | $57.10 | 25613 |
| 2023-05-18 | 56.37 | $56.96 | 3200 |
| 2023-05-17 | 56.34 | $57.20 | 14100 |
| 2023-05-16 | 56.31 | $56.69 | 4000 |
| 2023-05-15 | 56.29 | $56.94 | 30724 |
| 2023-05-12 | 56.21 | $56.34 | 36144 |
| 2023-05-11 | 56.16 | $56.68 | 6100 |
| 2023-05-10 | 56.10 | $56.56 | 3419 |
| 2023-05-09 | 55.99 | $56.56 | 5844 |
| 2023-05-08 | 55.89 | $56.53 | 14100 |
| 2023-05-05 | 55.77 | $56.08 | 3611 |
| 2023-05-04 | 55.67 | $55.23 | 4224 |
| 2023-05-03 | 55.58 | $55.53 | 4603 |
| 2023-05-02 | 55.53 | $56.04 | 11014 |
| 2023-05-01 | 55.47 | $56.47 | 42741 |
| 2023-04-28 | 55.40 | $56.41 | 1321 |
| 2023-04-27 | 55.32 | $56.09 | 5408 |
| 2023-04-26 | 55.22 | $56.06 | 4300 |
| 2023-04-25 | 55.08 | $55.98 | 2800 |
| 2023-04-24 | 54.94 | $56.54 | 21442 |
| 2023-04-21 | 54.74 | $56.52 | 25200 |
| 2023-04-20 | 54.59 | $56.32 | 21835 |
| 2023-04-19 | 54.46 | $56.59 | 5034 |
| 2023-04-18 | 54.36 | $56.33 | 12440 |
| 2023-04-17 | 54.18 | $55.42 | 8333 |
| 2023-04-14 | 54.00 | $55.25 | 1600 |
| 2023-04-13 | 53.87 | $55.41 | 4800 |
| 2023-04-12 | 53.66 | $54.53 | 4200 |
| 2023-04-11 | 53.61 | $54.56 | 10500 |
| 2023-04-10 | 53.49 | $54.11 | 14901 |
| 2023-04-06 | 53.42 | $54.07 | 76200 |
| 2023-04-05 | 53.39 | $53.27 | 12635 |
| 2023-04-04 | 53.43 | $54.61 | 7500 |
| 2023-04-03 | 53.41 | $54.94 | 565900 |
| 2023-03-31 | 53.39 | $54.90 | 12100 |
| 2023-03-30 | 53.35 | $54.87 | 7800 |
| 2023-03-29 | 53.29 | $54.10 | 2020 |
| 2023-03-28 | 53.22 | $53.32 | 800 |
| 2023-03-27 | 53.16 | $53.08 | 1404 |
| 2023-03-24 | 53.12 | $52.55 | 2100 |
| 2023-03-23 | 53.05 | $53.47 | 2200 |
| 2023-03-22 | 52.99 | $53.89 | 2112 |
| 2023-03-21 | 52.90 | $54.43 | 10009 |
| 2023-03-20 | 52.81 | $52.88 | 3345 |
| 2023-03-17 | 52.82 | $51.70 | 14542 |
| 2023-03-16 | 52.86 | $52.64 | 81915 |
| 2023-03-15 | 52.86 | $51.32 | 30400 |
| 2023-03-14 | 52.92 | $53.47 | 8700 |
| 2023-03-13 | 52.84 | $52.09 | 10214 |
| 2023-03-10 | 52.80 | $52.89 | 46343 |
| 2023-03-09 | 52.75 | $53.35 | 3240 |
| 2023-03-08 | 52.69 | $54.14 | 4400 |
| 2023-03-07 | 52.62 | $54.15 | 2103 |
| 2023-03-06 | 52.53 | $54.58 | 3924 |
| 2023-03-03 | 52.45 | $54.06 | 1908 |
| 2023-03-02 | 52.45 | $53.74 | 2213 |
| 2023-03-01 | 52.43 | $52.70 | 24700 |
| 2023-02-28 | 52.41 | $52.12 | 4300 |
| 2023-02-27 | 52.38 | $52.32 | 4227 |
| 2023-02-24 | 52.38 | $51.14 | 3500 |
| 2023-02-23 | 52.44 | $52.27 | 8000 |
| 2023-02-22 | 52.43 | $51.99 | 6034 |
| 2023-02-21 | 52.42 | $52.67 | 4300 |
| 2023-02-17 | 52.36 | $53.06 | 3500 |
| 2023-02-16 | 52.28 | $52.45 | 3513 |
| 2023-02-15 | 52.19 | $52.70 | 1946 |
| 2023-02-14 | 52.07 | $52.45 | 1505 |
| 2023-02-13 | 51.99 | $52.02 | 1835 |
| 2023-02-10 | 51.94 | $51.12 | 4900 |
| 2023-02-09 | 51.92 | $52.06 | 3400 |
| 2023-02-08 | 51.83 | $52.06 | 7300 |
| 2023-02-07 | 51.72 | $52.69 | 15500 |
| 2023-02-06 | 51.55 | $52.46 | 4900 |
| 2023-02-03 | 51.38 | $53.01 | 2925 |
| 2023-02-02 | 51.11 | $53.97 | 20600 |
| 2023-02-01 | 50.81 | $53.39 | 20343 |
| 2023-01-31 | 50.46 | $52.16 | 2700 |
| 2023-01-30 | 50.14 | $51.64 | 4319 |
| 2023-01-27 | 49.86 | $52.22 | 1302 |
| 2023-01-26 | 49.54 | $52.31 | 3842 |
| 2023-01-25 | 49.23 | $52.11 | 16400 |
| 2023-01-24 | 48.93 | $51.89 | 11300 |
| 2023-01-23 | 48.63 | $51.46 | 1900 |
| 2023-01-20 | 48.37 | $51.33 | 2900 |
| 2023-01-19 | 48.07 | $50.67 | 3643 |
| 2023-01-18 | 47.79 | $50.40 | 2600 |
| 2023-01-17 | 47.53 | $50.73 | 7127 |
| 2023-01-13 | 47.26 | $51.08 | 1747 |
| 2023-01-12 | 47.04 | $50.84 | 5232 |
| 2023-01-11 | 46.82 | $50.14 | 6100 |
| 2023-01-10 | 46.61 | $49.88 | 10719 |
| 2023-01-09 | 46.41 | $49.29 | 5616 |
| 2023-01-06 | 46.24 | $48.99 | 2324 |
| 2023-01-05 | 46.08 | $47.67 | 1700 |
| 2023-01-04 | 45.98 | $47.93 | 3832 |
| 2023-01-03 | 45.88 | $46.44 | 7444 |
| 2022-12-30 | 45.89 | $45.73 | 8700 |
| 2022-12-29 | 45.94 | $46.17 | 4200 |
| 2022-12-28 | 45.95 | $45.66 | 1300 |
| 2022-12-27 | 45.95 | $46.21 | 3600 |
| 2022-12-23 | 45.91 | $46.07 | 1712 |
| 2022-12-22 | 45.91 | $45.88 | 3400 |
| 2022-12-21 | 45.91 | $46.21 | 3100 |
| 2022-12-20 | 45.87 | $45.38 | 928 |
| 2022-12-19 | 45.85 | $45.13 | 3100 |
| 2022-12-16 | 45.85 | $45.14 | 17024 |
| 2022-12-15 | 45.82 | $45.42 | 1500 |
| 2022-12-14 | 45.79 | $46.59 | 1900 |
| 2022-12-13 | 45.71 | $46.50 | 3300 |
| 2022-12-12 | 45.62 | $45.94 | 1300 |
| 2022-12-09 | 45.62 | $45.88 | 9815 |
| 2022-12-08 | 45.56 | $45.88 | 700 |
| 2022-12-07 | 45.37 | $45.74 | 4729 |
| 2022-12-06 | 45.23 | $45.64 | 7800 |
| 2022-12-05 | 45.08 | $45.94 | 1730 |
| 2022-12-02 | 44.90 | $46.65 | 2101 |
| 2022-12-01 | 44.61 | $46.71 | 22602 |
| 2022-11-30 | 44.33 | $46.48 | 6341 |
| 2022-11-29 | 44.11 | $45.68 | 1523 |
| 2022-11-28 | 43.91 | $45.27 | 606 |
| 2022-11-25 | 43.76 | $46.08 | 700 |
| 2022-11-23 | 43.52 | $46.02 | 4649 |
| 2022-11-22 | 43.32 | $45.42 | 3849 |
| 2022-11-21 | 43.13 | $44.84 | 344 |
| 2022-11-18 | 42.89 | $45.08 | 3506 |
| 2022-11-17 | 42.62 | $44.67 | 2207 |
| 2022-11-16 | 42.35 | $44.71 | 3236 |
| 2022-11-15 | 42.08 | $45.06 | 2644 |
| 2022-11-14 | 41.85 | $44.74 | 1700 |
| 2022-11-11 | 41.60 | $45.91 | 2100 |
| 2022-11-10 | 41.21 | $44.71 | 5000 |
| 2022-11-09 | 40.91 | $42.00 | 5037 |
| 2022-11-08 | 40.66 | $42.92 | 4600 |
| 2022-11-07 | 40.37 | $42.79 | 2700 |
| 2022-11-04 | 40.13 | $42.25 | 1100 |
| 2022-11-03 | 39.89 | $40.78 | 14334 |
| 2022-11-02 | 39.79 | $41.14 | 2004 |
| 2022-11-01 | 39.70 | $42.07 | 168612 |
| 2022-10-31 | 39.61 | $41.79 | 1923 |
| 2022-10-28 | 39.41 | $42.18 | 3700 |
| 2022-10-27 | 39.15 | $41.41 | 4900 |
| 2022-10-26 | 38.92 | $41.89 | 9800 |
| 2022-10-25 | 38.70 | $41.57 | 2800 |
| 2022-10-24 | 38.46 | $40.09 | 1400 |
| 2022-10-21 | 38.31 | $39.70 | 3400 |
| 2022-10-20 | 38.21 | $39.36 | 1000 |
| 2022-10-19 | 38.20 | $39.30 | 2100 |
| 2022-10-18 | 38.21 | $40.30 | 1443 |
| 2022-10-17 | 38.21 | $39.85 | 2502 |
| 2022-10-14 | 38.29 | $38.11 | 2000 |
| 2022-10-13 | 38.44 | $38.62 | 1502 |
| 2022-10-12 | 38.58 | $36.98 | 6044 |
| 2022-10-11 | 38.80 | $37.26 | 5041 |
| 2022-10-10 | 39.04 | $37.86 | 9601 |
| 2022-10-07 | 39.33 | $37.60 | 7928 |
| 2022-10-06 | 39.59 | $38.70 | 1600 |
| 2022-10-05 | 39.74 | $39.30 | 12700 |
| 2022-10-04 | 39.85 | $40.37 | 5825 |
| 2022-10-03 | 39.87 | $37.75 | 5300 |
| 2022-09-30 | 40.02 | $37.04 | 8544 |
| 2022-09-29 | 40.23 | $36.69 | 6611 |
| 2022-09-28 | 40.50 | $37.49 | 50700 |
| 2022-09-27 | 40.73 | $36.87 | 1700 |
| 2022-09-26 | 40.99 | $36.96 | 5900 |
| 2022-09-23 | 41.24 | $37.74 | 2800 |
| 2022-09-22 | 41.53 | $39.26 | 1000 |
| 2022-09-21 | 41.71 | $39.48 | 5137 |
| 2022-09-20 | 41.88 | $40.24 | 1400 |
| 2022-09-19 | 42.00 | $41.40 | 1200 |
| 2022-09-16 | 42.12 | $41.12 | 500 |
| 2022-09-15 | 42.29 | $41.51 | 300 |
| 2022-09-14 | 42.46 | $41.41 | 1800 |
| 2022-09-13 | 42.66 | $41.91 | 425 |
| 2022-09-12 | 42.83 | $43.78 | 1745 |
| 2022-09-09 | 42.92 | $42.82 | 1400 |
| 2022-09-08 | 43.00 | $41.66 | 3516 |
| 2022-09-07 | 43.13 | $41.53 | 2612 |
| 2022-09-06 | 43.20 | $40.76 | 1808 |
| 2022-09-02 | 43.32 | $40.75 | 1200 |
| 2022-09-01 | 43.45 | $41.12 | 1900 |
| 2022-08-31 | 43.57 | $42.24 | 325 |
| 2022-08-30 | 43.60 | $42.00 | 1100 |
| 2022-08-29 | 43.60 | $42.11 | 1900 |
| 2022-08-26 | 43.64 | $42.02 | 1000 |
| 2022-08-25 | 43.69 | $43.46 | 600 |
| 2022-08-24 | 43.63 | $42.90 | 220 |
| 2022-08-23 | 43.58 | $42.77 | 648 |
| 2022-08-22 | 43.47 | $42.66 | 3124 |
| 2022-08-19 | 43.40 | $43.83 | 500 |
| 2022-08-18 | 43.27 | $44.56 | 4419 |
| 2022-08-17 | 43.12 | $44.90 | 835 |
| 2022-08-16 | 42.91 | $45.44 | 600 |
| 2022-08-15 | 42.68 | $45.34 | 1300 |
| 2022-08-12 | 42.39 | $45.45 | 4600 |
| 2022-08-11 | 42.07 | $44.42 | 231 |
| 2022-08-10 | 41.78 | $44.37 | 605 |
| 2022-08-09 | 41.51 | $42.88 | 1128 |
| 2022-08-08 | 41.32 | $43.24 | 1000 |
| 2022-08-05 | 41.13 | $43.33 | 400 |
| 2022-08-04 | 40.99 | $43.49 | 400 |
| 2022-08-03 | 40.81 | $42.81 | 500 |
| 2022-08-02 | 40.65 | $42.01 | 2600 |
| 2022-08-01 | 40.52 | $42.90 | 522 |
| 2022-07-29 | 40.40 | $42.96 | 532 |
| 2022-07-28 | 40.26 | $42.36 | 5400 |
| 2022-07-27 | 40.18 | $41.88 | 1000 |
| 2022-07-26 | 40.14 | $40.50 | 400 |
| 2022-07-25 | 40.20 | $41.41 | 3400 |
| 2022-07-22 | 40.23 | $41.22 | 3500 |
| 2022-07-21 | 40.22 | $41.47 | 4126 |
| 2022-07-20 | 40.19 | $40.66 | 1936 |
| 2022-07-19 | 40.22 | $40.93 | 900 |
| 2022-07-18 | 40.22 | $39.43 | 6500 |
| 2022-07-15 | 40.29 | $39.14 | 1041 |
| 2022-07-14 | 40.43 | $38.51 | 4500 |
| 2022-07-13 | 40.56 | $38.99 | 1000 |
| 2022-07-12 | 40.69 | $39.24 | 1206 |
| 2022-07-11 | 40.90 | $39.43 | 2933 |
| 2022-07-08 | 41.20 | $40.37 | 1003 |
| 2022-07-07 | 41.50 | $40.05 | 1000 |
| 2022-07-06 | 41.85 | $39.47 | 1632 |
| 2022-07-05 | 42.21 | $39.46 | 3800 |
| 2022-07-01 | 42.57 | $40.57 | 8800 |
| 2022-06-30 | 42.89 | $40.18 | 13200 |
| 2022-06-29 | 43.20 | $40.60 | 1000 |
| 2022-06-28 | 43.54 | $41.08 | 1100 |
| 2022-06-27 | 43.88 | $41.81 | 1222 |
| 2022-06-24 | 44.13 | $42.05 | 1618 |
| 2022-06-23 | 44.35 | $40.89 | 1543 |
| 2022-06-22 | 44.62 | $40.99 | 500 |
| 2022-06-21 | 44.88 | $41.11 | 5100 |
| 2022-06-17 | 45.08 | $41.12 | 1547 |
| 2022-06-16 | 45.25 | $40.83 | 10620 |
| 2022-06-15 | 45.42 | $41.85 | 3500 |
| 2022-06-14 | 45.62 | $41.04 | 2600 |
| 2022-06-13 | 45.81 | $41.67 | 5400 |
| 2022-06-10 | 45.96 | $43.52 | 1713 |
| 2022-06-09 | 45.97 | $45.28 | 2435 |
| 2022-06-08 | 45.88 | $46.40 | 700 |
| 2022-06-07 | 45.76 | $47.03 | 1500 |
| 2022-06-06 | 45.60 | $46.67 | 3345 |
| 2022-06-03 | 45.52 | $46.63 | 1900 |
| 2022-06-02 | 45.48 | $47.04 | 16122 |
| 2022-06-01 | 45.51 | $46.34 | 1000 |
| 2022-05-31 | 45.53 | $47.51 | 1400 |
| 2022-05-27 | 45.46 | $47.75 | 1105 |
| 2022-05-26 | 45.39 | $46.95 | 1142 |
| 2022-05-25 | 45.39 | $46.39 | 502 |
| 2022-05-24 | 45.37 | $46.23 | 1400 |
| 2022-05-23 | 45.36 | $46.31 | 4624 |
| 2022-05-20 | 45.44 | $45.00 | 5500 |
| 2022-05-19 | 45.58 | $44.62 | 11029 |
| 2022-05-18 | 45.77 | $44.22 | 11547 |
| 2022-05-17 | 45.99 | $45.77 | 7232 |
| 2022-05-16 | 46.09 | $44.77 | 8619 |
| 2022-05-13 | 46.21 | $44.86 | 14230 |
| 2022-05-12 | 46.34 | $43.58 | 9100 |
| 2022-05-11 | 46.54 | $43.45 | 17444 |
| 2022-05-10 | 46.70 | $44.05 | 14500 |
| 2022-05-09 | 46.86 | $43.83 | 9907 |
| 2022-05-06 | 47.03 | $45.05 | 10600 |
| 2022-05-05 | 47.14 | $45.97 | 10700 |
| 2022-05-04 | 47.18 | $47.62 | 7921 |
| 2022-05-03 | 47.19 | $46.68 | 14904 |
| 2022-05-02 | 47.29 | $46.17 | 11100 |
| 2022-04-29 | 47.39 | $46.36 | 15000 |
| 2022-04-28 | 47.46 | $46.83 | 4647 |
| 2022-04-27 | 47.55 | $46.03 | 24200 |
| 2022-04-26 | 47.76 | $46.12 | 25046 |
| 2022-04-25 | 47.87 | $47.78 | 10422 |
| 2022-04-22 | 47.89 | $47.88 | 44827 |
| 2022-04-21 | 47.90 | $48.38 | 8700 |
| 2022-04-20 | 47.89 | $48.55 | 11739 |
| 2022-04-19 | 47.94 | $47.78 | 20240 |
| 2022-04-18 | 48.01 | $47.29 | 15304 |
| 2022-04-14 | 48.16 | $47.49 | 15500 |
| 2022-04-13 | 48.27 | $47.46 | 24600 |
| 2022-04-12 | 48.34 | $46.66 | 13700 |
| 2022-04-11 | 48.35 | $47.24 | 5500 |
| 2022-04-08 | 48.32 | $47.29 | 9400 |
| 2022-04-07 | 48.25 | $47.25 | 2315 |
| 2022-04-06 | 48.17 | $46.76 | 4700 |
| 2022-04-05 | 48.14 | $47.73 | 2700 |
| 2022-04-04 | 47.93 | $48.73 | 3100 |
| 2022-04-01 | 47.66 | $48.26 | 2600 |
| 2022-03-31 | 47.50 | $47.75 | 4400 |
| 2022-03-30 | 47.51 | $48.55 | 3100 |
| 2022-03-29 | 47.56 | $50.29 | 5500 |
| 2022-03-28 | 47.51 | $48.28 | 4333 |
| 2022-03-25 | 47.67 | $48.26 | 2600 |
| 2022-03-24 | 47.87 | $48.07 | 3400 |
| 2022-03-23 | 48.01 | $48.07 | 2849 |
| 2022-03-22 | 48.22 | $49.51 | 1711 |
| 2022-03-21 | 48.41 | $49.29 | 5035 |
| 2022-03-18 | 48.67 | $50.25 | 2600 |
| 2022-03-17 | 48.89 | $49.63 | 4400 |
| 2022-03-16 | 49.20 | $48.96 | 7244 |
| 2022-03-15 | 49.56 | $46.81 | 15600 |
| 2022-03-14 | 49.99 | $46.60 | 4546 |
| 2022-03-11 | 50.47 | $45.97 | 14600 |
| 2022-03-10 | 51.02 | $45.60 | 4600 |
| 2022-03-09 | 51.61 | $46.22 | 5700 |
| 2022-03-08 | 52.12 | $43.55 | 9900 |
| 2022-03-07 | 52.75 | $43.26 | 16540 |
| 2022-03-04 | 53.38 | $45.12 | 2200 |
| 2022-03-03 | 53.91 | $47.82 | 2000 |
| 2022-03-02 | 54.37 | $49.64 | 3800 |
| 2022-03-01 | 54.69 | $49.23 | 6500 |
| 2022-02-28 | 55.01 | $51.60 | 2319 |
| 2022-02-25 | 55.17 | $52.17 | 3600 |
| 2022-02-24 | 55.24 | $50.90 | 7400 |
| 2022-02-23 | 55.37 | $52.27 | 1041 |
| 2022-02-22 | 55.42 | $53.31 | 22811 |
| 2022-02-18 | 55.47 | $54.39 | 3843 |
| 2022-02-17 | 55.50 | $54.73 | 1430 |
| 2022-02-16 | 55.58 | $55.88 | 7500 |
| 2022-02-15 | 55.61 | $56.09 | 1937 |
| 2022-02-14 | 55.62 | $55.40 | 2936 |
| 2022-02-11 | 55.75 | $56.18 | 1000 |
| 2022-02-10 | 55.85 | $57.06 | 13600 |
| 2022-02-09 | 55.94 | $57.40 | 2403 |
| 2022-02-08 | 55.96 | $56.44 | 700 |
| 2022-02-07 | 55.99 | $56.15 | 2442 |
| 2022-02-04 | 56.05 | $55.83 | 2100 |
| 2022-02-03 | 56.12 | $55.77 | 6843 |
| 2022-02-02 | 56.20 | $56.90 | 3500 |
| 2022-02-01 | 56.25 | $56.12 | 137300 |
| 2022-01-31 | 56.31 | $55.70 | 4000 |
| 2022-01-28 | 56.37 | $54.65 | 921 |
| 2022-01-27 | 56.49 | $53.57 | 2900 |
| 2022-01-26 | 56.66 | $53.46 | 30206 |
| 2022-01-25 | 56.83 | $53.41 | 7900 |
| 2022-01-24 | 57.01 | $54.27 | 4705 |
| 2022-01-21 | 57.12 | $55.05 | 12100 |
| 2022-01-20 | 57.16 | $56.24 | 817 |
| 2022-01-19 | 57.10 | $56.51 | 916 |
| 2022-01-18 | 56.98 | $56.37 | 7800 |
| 2022-01-14 | 56.88 | $57.86 | 2600 |
| 2022-01-13 | 56.71 | $58.32 | 1800 |
| 2022-01-12 | 56.51 | $58.87 | 12522 |
| 2022-01-11 | 56.25 | $57.77 | 6344 |
| 2022-01-10 | 56.05 | $57.02 | 4113 |
| 2022-01-07 | 55.94 | $57.34 | 1800 |
| 2022-01-06 | 55.81 | $57.11 | 708 |
| 2022-01-05 | 55.73 | $57.41 | 2400 |
| 2022-01-04 | 55.61 | $57.89 | 11700 |
| 2022-01-03 | 55.42 | $57.32 | 29600 |
| 2021-12-31 | 55.18 | $56.97 | 16500 |
| 2021-12-30 | 54.99 | $56.98 | 4100 |
| 2021-12-29 | 54.76 | $56.93 | 5333 |
| 2021-12-28 | 54.53 | $56.87 | 34321 |
| 2021-12-27 | 54.34 | $57.04 | 17800 |
| 2021-12-23 | 54.14 | $56.59 | 3838 |
| 2021-12-22 | 54.03 | $55.82 | 2132 |
| 2021-12-21 | 53.99 | $54.95 | 2442 |
| 2021-12-20 | 53.99 | $54.15 | 3700 |
| 2021-12-17 | 54.05 | $54.37 | 3100 |
| 2021-12-16 | 54.13 | $54.50 | 4102 |
| 2021-12-15 | 54.21 | $54.36 | 7100 |
| 2021-12-14 | 54.33 | $53.66 | 4005 |
| 2021-12-13 | 54.49 | $53.73 | 9915 |
| 2021-12-10 | 54.68 | $54.89 | 3000 |
| 2021-12-09 | 54.80 | $54.74 | 1500 |
| 2021-12-08 | 54.96 | $55.48 | 1200 |
| 2021-12-07 | 55.10 | $55.02 | 14600 |
| 2021-12-06 | 55.28 | $54.03 | 5400 |
| 2021-12-03 | 55.49 | $52.53 | 26700 |
| 2021-12-02 | 55.80 | $53.10 | 56623 |
| 2021-12-01 | 56.11 | $52.43 | 123301 |
| 2021-11-30 | 56.42 | $52.41 | 31200 |
| 2021-11-29 | 56.79 | $53.04 | 8123 |
| 2021-11-26 | 57.09 | $52.93 | 10000 |
| 2021-11-24 | 57.43 | $54.46 | 7611 |
| 2021-11-23 | 57.67 | $55.01 | 7232 |
| 2021-11-22 | 57.90 | $54.95 | 4200 |
| 2021-11-19 | 58.12 | $55.36 | 5000 |
| 2021-11-18 | 58.31 | $56.03 | 14100 |
| 2021-11-17 | 58.45 | $56.11 | 3700 |
| 2021-11-16 | 58.62 | $56.71 | 4525 |
| 2021-11-15 | 58.76 | $56.85 | 12300 |
| 2021-11-12 | 58.86 | $57.44 | 4625 |
| 2021-11-11 | 58.98 | $57.38 | 25344 |
| 2021-11-10 | 59.06 | $57.96 | 12413 |
| 2021-11-09 | 59.09 | $58.31 | 38900 |
| 2021-11-08 | 59.05 | $58.62 | 57014 |
| 2021-11-05 | 58.99 | $58.22 | 25212 |
| 2021-11-04 | 58.99 | $58.60 | 3438 |
| 2021-11-03 | 59.00 | $59.32 | 1100 |
| 2021-11-02 | 58.94 | $58.74 | 4300 |
| 2021-11-01 | 58.94 | $59.68 | 67033 |
| 2021-10-29 | 58.87 | $59.20 | 1525 |
| 2021-10-28 | 58.87 | $59.65 | 3800 |
| 2021-10-27 | 58.79 | $59.16 | 1717 |
| 2021-10-26 | 58.79 | $59.70 | 1345 |
| 2021-10-25 | 58.76 | $59.29 | 3000 |
| 2021-10-22 | 58.82 | $59.31 | 6207 |
| 2021-10-21 | 58.92 | $58.84 | 1648 |
| 2021-10-20 | 59.08 | $59.44 | 1841 |
| 2021-10-19 | 59.20 | $59.44 | 1827 |
| 2021-10-18 | 59.25 | $58.99 | 2700 |
| 2021-10-15 | 59.31 | $59.73 | 1132 |
| 2021-10-14 | 59.41 | $59.02 | 6421 |
| 2021-10-13 | 59.56 | $58.61 | 6000 |
| 2021-10-12 | 59.68 | $57.49 | 2500 |
| 2021-10-11 | 59.86 | $57.44 | 8500 |
| 2021-10-08 | 60.05 | $58.15 | 2324 |
| 2021-10-07 | 60.19 | $58.73 | 11400 |
| 2021-10-06 | 60.32 | $58.14 | 19300 |
| 2021-10-05 | 60.46 | $58.72 | 5700 |
| 2021-10-04 | 60.64 | $58.42 | 2100 |
| 2021-10-01 | 60.82 | $59.08 | 17948 |
| 2021-09-30 | 60.95 | $58.19 | 35000 |
| 2021-09-29 | 61.13 | $59.02 | 3200 |
| 2021-09-28 | 61.26 | $59.21 | 4700 |
| 2021-09-27 | 61.40 | $60.49 | 7119 |
| 2021-09-24 | 61.47 | $61.33 | 44522 |
| 2021-09-23 | 61.47 | $61.99 | 4126 |
| 2021-09-22 | 61.43 | $61.78 | 37600 |
| 2021-09-21 | 61.37 | $60.44 | 22474 |
| 2021-09-20 | 61.36 | $60.12 | 27400 |
| 2021-09-17 | 61.37 | $61.88 | 99232 |
| 2021-09-16 | 61.27 | $61.94 | 18600 |
| 2021-09-15 | 61.18 | $61.05 | 10605 |
| 2021-09-14 | 61.13 | $61.06 | 5108 |
| 2021-09-13 | 61.12 | $61.32 | 6200 |
| 2021-09-10 | 61.11 | $60.95 | 22920 |
| 2021-09-09 | 61.11 | $61.25 | 6523 |
| 2021-09-08 | 61.10 | $61.05 | 9200 |
| 2021-09-07 | 61.06 | $62.13 | 11602 |
| 2021-09-03 | 60.91 | $62.06 | 2500 |
| 2021-09-02 | 60.77 | $61.81 | 4046 |
| 2021-09-01 | 60.61 | $61.63 | 11902 |
| 2021-08-31 | 60.46 | $61.72 | 19121 |
| 2021-08-30 | 60.30 | $62.05 | 13100 |
| 2021-08-27 | 60.12 | $61.78 | 9120 |
| 2021-08-26 | 59.94 | $61.32 | 3000 |
| 2021-08-25 | 59.81 | $61.25 | 15700 |
| 2021-08-24 | 59.65 | $60.57 | 45447 |
| 2021-08-23 | 59.50 | $60.35 | 25600 |
| 2021-08-20 | 59.35 | $60.25 | 6300 |
| 2021-08-19 | 59.20 | $59.76 | 37512 |
| 2021-08-18 | 59.04 | $60.20 | 7809 |
| 2021-08-17 | 58.85 | $60.04 | 32200 |
| 2021-08-16 | 58.60 | $60.82 | 22445 |
| 2021-08-13 | 58.28 | $61.24 | 7707 |
| 2021-08-12 | 58.01 | $60.99 | 6600 |
| 2021-08-11 | 57.78 | $61.00 | 17500 |
| 2021-08-10 | 57.58 | $60.16 | 6500 |
| 2021-08-09 | 57.41 | $59.27 | 35632 |
| 2021-08-06 | 57.32 | $59.12 | 2610 |
| 2021-08-05 | 57.26 | $58.74 | 1022 |
| 2021-08-04 | 57.18 | $58.51 | 600 |
| 2021-08-03 | 57.16 | $58.65 | 3748 |
| 2021-08-02 | 57.13 | $58.37 | 1800 |
| 2021-07-30 | 57.13 | $58.27 | 16000 |
| 2021-07-29 | 57.12 | $58.66 | 60200 |
| 2021-07-28 | 57.06 | $58.08 | 7345 |
| 2021-07-27 | 57.05 | $57.49 | 5700 |
| 2021-07-26 | 57.05 | $57.40 | 1316 |
| 2021-07-23 | 57.12 | $57.19 | 3300 |
| 2021-07-22 | 57.20 | $56.67 | 6600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
78.52
2026-07-20
Close Price
$78.23
Vol: 1372
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
38.63
Average
59.56
Maximum
78.55
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 78.52 | $78.23 | 1372 |
| 2026-07-17 | 78.55 | $78.58 | 3100 |
| 2026-07-16 | 78.54 | $79.54 | 1348 |
| 2026-07-15 | 78.44 | $79.61 | 1045 |
| 2026-07-14 | 78.31 | $78.62 | 1600 |
| 2026-07-13 | 78.28 | $78.41 | 3824 |
| 2026-07-10 | 78.27 | $79.10 | 2200 |
| 2026-07-09 | 78.18 | $79.17 | 4300 |
| 2026-07-08 | 78.08 | $79.13 | 6900 |
| 2026-07-07 | 77.97 | $79.47 | 4441 |
| 2026-07-06 | 77.81 | $79.87 | 8800 |
| 2026-07-02 | 77.59 | $79.51 | 19400 |
| 2026-07-01 | 77.39 | $78.49 | 54825 |
| 2026-06-30 | 77.27 | $78.35 | 1500 |
| 2026-06-29 | 77.16 | $78.56 | 5700 |
| 2026-06-26 | 77.01 | $78.53 | 513 |
| 2026-06-25 | 76.85 | $78.21 | 1500 |
| 2026-06-24 | 76.71 | $77.51 | 1103 |
| 2026-06-23 | 76.62 | $76.90 | 268600 |
| 2026-06-22 | 76.59 | $77.83 | 4000 |
| 2026-06-18 | 76.46 | $77.31 | 3800 |
| 2026-06-17 | 76.37 | $77.17 | 3479 |
| 2026-06-16 | 76.29 | $77.63 | 3800 |
| 2026-06-15 | 76.15 | $77.07 | 3241 |
| 2026-06-12 | 76.05 | $78.58 | 2517 |
| 2026-06-11 | 75.79 | $78.19 | 1300 |
| 2026-06-10 | 75.53 | $76.52 | 7400 |
| 2026-06-09 | 75.43 | $76.57 | 3900 |
| 2026-06-08 | 75.31 | $75.93 | 30123 |
| 2026-06-05 | 75.24 | $76.29 | 7527 |
| 2026-06-04 | 75.13 | $77.25 | 32100 |
| 2026-06-03 | 74.91 | $76.31 | 2826 |
| 2026-06-02 | 74.76 | $76.93 | 3100 |
| 2026-06-01 | 74.53 | $76.78 | 269407 |
| 2026-05-29 | 74.30 | $76.03 | 16800 |
| 2026-05-28 | 74.12 | $76.21 | 2326 |
| 2026-05-27 | 73.90 | $75.83 | 4540 |
| 2026-05-26 | 73.69 | $75.46 | 5505 |
| 2026-05-22 | 73.51 | $74.93 | 3200 |
| 2026-05-21 | 73.36 | $74.60 | 4400 |
| 2026-05-20 | 73.23 | $74.18 | 4000 |
| 2026-05-19 | 73.12 | $72.68 | 1714 |
| 2026-05-18 | 73.17 | $73.60 | 1937 |
| 2026-05-15 | 73.13 | $72.28 | 1231 |
| 2026-05-14 | 73.22 | $73.49 | 3400 |
| 2026-05-13 | 73.19 | $73.59 | 2621 |
| 2026-05-12 | 73.14 | $73.62 | 2235 |
| 2026-05-11 | 73.09 | $74.28 | 2700 |
| 2026-05-08 | 72.97 | $75.00 | 3100 |
| 2026-05-07 | 72.76 | $74.78 | 1800 |
| 2026-05-06 | 72.54 | $75.70 | 900 |
| 2026-05-05 | 72.21 | $72.98 | 2700 |
| 2026-05-04 | 72.13 | $72.29 | 3706 |
| 2026-05-01 | 72.11 | $73.97 | 3144 |
| 2026-04-30 | 71.92 | $73.89 | 6523 |
| 2026-04-29 | 71.71 | $72.19 | 1700 |
| 2026-04-28 | 71.66 | $71.24 | 1634 |
| 2026-04-27 | 71.70 | $70.80 | 9040 |
| 2026-04-24 | 71.80 | $71.36 | 3200 |
| 2026-04-23 | 71.84 | $71.24 | 2626 |
| 2026-04-22 | 71.91 | $72.60 | 1400 |
| 2026-04-21 | 71.83 | $72.83 | 917 |
| 2026-04-20 | 71.73 | $74.54 | 7126 |
| 2026-04-17 | 71.43 | $74.75 | 1907 |
| 2026-04-16 | 71.08 | $72.86 | 1000 |
| 2026-04-15 | 70.90 | $73.92 | 1848 |
| 2026-04-14 | 70.58 | $73.79 | 2011 |
| 2026-04-13 | 70.24 | $73.03 | 4000 |
| 2026-04-10 | 69.95 | $72.47 | 1900 |
| 2026-04-09 | 69.68 | $72.40 | 8215 |
| 2026-04-08 | 69.40 | $72.69 | 3700 |
| 2026-04-07 | 69.05 | $69.29 | 3108 |
| 2026-04-06 | 69.02 | $69.28 | 1800 |
| 2026-04-02 | 69.00 | $69.01 | 3412 |
| 2026-04-01 | 69.00 | $69.34 | 5609 |
| 2026-03-31 | 68.96 | $68.86 | 13600 |
| 2026-03-30 | 68.97 | $66.32 | 2706 |
| 2026-03-27 | 69.25 | $66.88 | 2214 |
| 2026-03-26 | 69.50 | $67.58 | 2610 |
| 2026-03-25 | 69.70 | $68.78 | 1729 |
| 2026-03-24 | 69.80 | $67.78 | 4023 |
| 2026-03-23 | 70.01 | $67.86 | 4830 |
| 2026-03-20 | 70.23 | $66.10 | 7200 |
| 2026-03-19 | 70.67 | $68.00 | 3633 |
| 2026-03-18 | 70.95 | $68.05 | 2600 |
| 2026-03-17 | 71.26 | $68.56 | 4507 |
| 2026-03-16 | 71.54 | $68.59 | 5042 |
| 2026-03-13 | 71.85 | $68.15 | 8200 |
| 2026-03-12 | 72.24 | $69.03 | 9200 |
| 2026-03-11 | 72.58 | $71.32 | 3400 |
| 2026-03-10 | 72.71 | $71.37 | 9345 |
| 2026-03-09 | 72.85 | $70.43 | 27501 |
| 2026-03-06 | 73.11 | $70.45 | 17000 |
| 2026-03-05 | 73.39 | $70.59 | 33629 |
| 2026-03-04 | 73.68 | $72.19 | 7121 |
| 2026-03-03 | 73.84 | $71.40 | 13600 |
| 2026-03-02 | 74.10 | $73.62 | 14814 |
| 2026-02-27 | 74.15 | $75.20 | 28014 |
| 2026-02-26 | 74.03 | $75.08 | 2400 |
| 2026-02-25 | 73.92 | $73.51 | 5505 |
| 2026-02-24 | 73.97 | $73.15 | 8404 |
| 2026-02-23 | 74.05 | $73.11 | 5900 |
| 2026-02-20 | 74.15 | $73.65 | 4636 |
| 2026-02-19 | 74.21 | $72.65 | 7629 |
| 2026-02-18 | 74.37 | $72.90 | 3700 |
| 2026-02-17 | 74.52 | $72.75 | 54700 |
| 2026-02-13 | 74.71 | $72.60 | 13601 |
| 2026-02-12 | 74.93 | $73.29 | 4900 |
| 2026-02-11 | 75.11 | $75.03 | 3022 |
| 2026-02-10 | 75.11 | $75.59 | 6600 |
| 2026-02-09 | 75.06 | $76.75 | 22700 |
| 2026-02-06 | 74.89 | $75.52 | 10600 |
| 2026-02-05 | 74.82 | $74.18 | 5600 |
| 2026-02-04 | 74.89 | $77.11 | 7200 |
| 2026-02-03 | 74.65 | $76.24 | 32435 |
| 2026-02-02 | 74.49 | $75.72 | 18609 |
| 2026-01-30 | 74.36 | $75.38 | 4700 |
| 2026-01-29 | 74.25 | $75.69 | 5700 |
| 2026-01-28 | 74.10 | $75.34 | 4600 |
| 2026-01-27 | 73.97 | $75.62 | 8939 |
| 2026-01-26 | 73.79 | $74.35 | 9600 |
| 2026-01-23 | 73.73 | $74.18 | 4700 |
| 2026-01-22 | 73.69 | $74.82 | 5315 |
| 2026-01-21 | 73.57 | $73.86 | 6300 |
| 2026-01-20 | 73.54 | $73.01 | 4500 |
| 2026-01-16 | 73.59 | $73.85 | 5900 |
| 2026-01-15 | 73.57 | $73.48 | 3100 |
| 2026-01-14 | 73.58 | $73.36 | 3500 |
| 2026-01-13 | 73.60 | $73.42 | 2900 |
| 2026-01-12 | 73.62 | $73.83 | 7800 |
| 2026-01-09 | 73.60 | $73.88 | 1816 |
| 2026-01-08 | 73.57 | $73.93 | 5700 |
| 2026-01-07 | 73.53 | $73.73 | 15911 |
| 2026-01-06 | 73.51 | $74.32 | 7600 |
| 2026-01-05 | 73.42 | $74.47 | 7500 |
| 2026-01-02 | 73.31 | $74.11 | 9300 |
| 2025-12-31 | 73.22 | $73.51 | 3400 |
| 2025-12-30 | 73.19 | $73.67 | 4949 |
| 2025-12-29 | 73.14 | $73.54 | 7330 |
| 2025-12-26 | 73.10 | $73.99 | 7210 |
| 2025-12-24 | 73.01 | $74.33 | 2511 |
| 2025-12-23 | 72.87 | $74.34 | 8502 |
| 2025-12-22 | 72.72 | $74.13 | 7000 |
| 2025-12-19 | 72.57 | $73.84 | 2300 |
| 2025-12-18 | 72.43 | $73.71 | 2009 |
| 2025-12-17 | 72.30 | $73.35 | 1900 |
| 2025-12-16 | 72.19 | $73.67 | 2301 |
| 2025-12-15 | 72.03 | $74.43 | 3700 |
| 2025-12-12 | 71.78 | $73.86 | 3800 |
| 2025-12-11 | 71.56 | $74.30 | 1408 |
| 2025-12-10 | 71.27 | $72.97 | 4800 |
| 2025-12-09 | 71.09 | $72.32 | 9200 |
| 2025-12-08 | 70.96 | $72.33 | 10843 |
| 2025-12-05 | 70.82 | $72.42 | 3600 |
| 2025-12-04 | 70.65 | $72.37 | 2400 |
| 2025-12-03 | 70.47 | $72.81 | 2628 |
| 2025-12-02 | 70.23 | $72.64 | 17605 |
| 2025-12-01 | 69.97 | $73.19 | 24000 |
| 2025-11-28 | 69.63 | $72.84 | 1500 |
| 2025-11-26 | 69.29 | $71.95 | 1215 |
| 2025-11-25 | 69.02 | $71.42 | 13537 |
| 2025-11-24 | 68.76 | $69.63 | 4000 |
| 2025-11-21 | 68.67 | $68.94 | 5348 |
| 2025-11-20 | 68.64 | $66.95 | 3300 |
| 2025-11-19 | 68.82 | $68.19 | 2549 |
| 2025-11-18 | 68.89 | $67.83 | 3900 |
| 2025-11-17 | 69.00 | $68.85 | 9800 |
| 2025-11-14 | 69.01 | $69.92 | 1700 |
| 2025-11-13 | 68.92 | $70.64 | 1742 |
| 2025-11-12 | 68.74 | $71.01 | 1601 |
| 2025-11-11 | 68.50 | $70.70 | 1606 |
| 2025-11-10 | 68.27 | $69.78 | 19038 |
| 2025-11-07 | 68.11 | $68.28 | 14814 |
| 2025-11-06 | 68.09 | $68.77 | 2200 |
| 2025-11-05 | 68.02 | $69.07 | 1100 |
| 2025-11-04 | 67.91 | $68.50 | 1733 |
| 2025-11-03 | 67.84 | $68.44 | 5829 |
| 2025-10-31 | 67.78 | $68.26 | 1800 |
| 2025-10-30 | 67.73 | $67.97 | 1700 |
| 2025-10-29 | 67.71 | $68.05 | 2722 |
| 2025-10-28 | 67.67 | $68.38 | 1300 |
| 2025-10-27 | 67.59 | $68.62 | 2540 |
| 2025-10-24 | 67.49 | $68.33 | 1008 |
| 2025-10-23 | 67.40 | $67.86 | 2345 |
| 2025-10-22 | 67.35 | $67.79 | 800 |
| 2025-10-21 | 67.30 | $67.24 | 2600 |
| 2025-10-20 | 67.31 | $67.46 | 1212 |
| 2025-10-17 | 67.29 | $67.18 | 3943 |
| 2025-10-16 | 67.31 | $67.80 | 7200 |
| 2025-10-15 | 67.25 | $66.94 | 3722 |
| 2025-10-14 | 67.29 | $67.41 | 3336 |
| 2025-10-13 | 67.27 | $67.06 | 2200 |
| 2025-10-10 | 67.30 | $66.46 | 3335 |
| 2025-10-09 | 67.38 | $67.13 | 3048 |
| 2025-10-08 | 67.41 | $67.82 | 2600 |
| 2025-10-07 | 67.37 | $67.60 | 1508 |
| 2025-10-06 | 67.34 | $67.95 | 2200 |
| 2025-10-03 | 67.28 | $68.43 | 1300 |
| 2025-10-02 | 67.16 | $68.08 | 2118 |
| 2025-10-01 | 67.06 | $68.17 | 4234 |
| 2025-09-30 | 66.94 | $67.47 | 8524 |
| 2025-09-29 | 66.89 | $66.73 | 3842 |
| 2025-09-26 | 66.90 | $66.78 | 24607 |
| 2025-09-25 | 66.92 | $66.33 | 4100 |
| 2025-09-24 | 66.98 | $66.68 | 1600 |
| 2025-09-23 | 67.01 | $66.65 | 2800 |
| 2025-09-22 | 67.05 | $65.93 | 26707 |
| 2025-09-19 | 67.17 | $66.39 | 900 |
| 2025-09-18 | 67.25 | $66.94 | 1913 |
| 2025-09-17 | 67.28 | $67.14 | 1419 |
| 2025-09-16 | 67.30 | $67.26 | 1947 |
| 2025-09-15 | 67.30 | $67.40 | 3746 |
| 2025-09-12 | 67.29 | $67.19 | 2200 |
| 2025-09-11 | 67.30 | $67.64 | 3400 |
| 2025-09-10 | 67.26 | $66.99 | 2200 |
| 2025-09-09 | 67.29 | $67.32 | 2500 |
| 2025-09-08 | 67.29 | $67.33 | 400 |
| 2025-09-05 | 67.29 | $67.08 | 1210 |
| 2025-09-04 | 67.31 | $66.53 | 2900 |
| 2025-09-03 | 67.39 | $66.76 | 1200 |
| 2025-09-02 | 67.46 | $66.41 | 2616 |
| 2025-08-29 | 67.57 | $67.34 | 645 |
| 2025-08-28 | 67.59 | $67.30 | 1300 |
| 2025-08-27 | 67.62 | $67.08 | 1100 |
| 2025-08-26 | 67.68 | $67.96 | 1017 |
| 2025-08-25 | 67.65 | $68.36 | 3400 |
| 2025-08-22 | 67.57 | $69.05 | 2017 |
| 2025-08-21 | 67.42 | $68.00 | 1715 |
| 2025-08-20 | 67.35 | $68.47 | 1200 |
| 2025-08-19 | 67.24 | $68.69 | 2314 |
| 2025-08-18 | 67.08 | $68.40 | 1044 |
| 2025-08-15 | 66.95 | $68.54 | 1227 |
| 2025-08-14 | 66.78 | $68.48 | 8002 |
| 2025-08-13 | 66.60 | $68.01 | 5033 |
| 2025-08-12 | 66.45 | $67.08 | 1900 |
| 2025-08-11 | 66.38 | $66.05 | 2203 |
| 2025-08-08 | 66.42 | $66.54 | 10300 |
| 2025-08-07 | 66.41 | $66.62 | 1000 |
| 2025-08-06 | 66.38 | $65.91 | 900 |
| 2025-08-05 | 66.43 | $65.47 | 1400 |
| 2025-08-04 | 66.53 | $65.53 | 901 |
| 2025-08-01 | 66.64 | $64.99 | 1900 |
| 2025-07-31 | 66.81 | $65.61 | 2713 |
| 2025-07-30 | 66.94 | $66.28 | 14907 |
| 2025-07-29 | 67.01 | $67.52 | 3600 |
| 2025-07-28 | 66.96 | $67.58 | 1314 |
| 2025-07-25 | 66.89 | $68.31 | 2507 |
| 2025-07-24 | 66.74 | $68.49 | 6700 |
| 2025-07-23 | 66.56 | $68.44 | 12500 |
| 2025-07-22 | 66.36 | $67.30 | 14848 |
| 2025-07-21 | 66.26 | $66.25 | 7300 |
| 2025-07-18 | 66.26 | $65.11 | 4300 |
| 2025-07-17 | 66.38 | $65.79 | 8004 |
| 2025-07-16 | 66.44 | $65.64 | 9700 |
| 2025-07-15 | 66.53 | $65.55 | 14136 |
| 2025-07-14 | 66.63 | $66.28 | 27000 |
| 2025-07-11 | 66.67 | $66.73 | 3807 |
| 2025-07-10 | 66.66 | $67.41 | 1900 |
| 2025-07-09 | 66.58 | $67.48 | 901 |
| 2025-07-08 | 66.49 | $67.30 | 1200 |
| 2025-07-07 | 66.40 | $66.96 | 4500 |
| 2025-07-03 | 66.34 | $67.27 | 900 |
| 2025-07-02 | 66.24 | $67.15 | 9228 |
| 2025-07-01 | 66.15 | $67.29 | 3234 |
| 2025-06-30 | 66.03 | $67.08 | 3100 |
| 2025-06-27 | 65.92 | $66.90 | 3000 |
| 2025-06-26 | 65.81 | $66.58 | 2719 |
| 2025-06-25 | 65.73 | $65.66 | 1000 |
| 2025-06-24 | 65.74 | $66.04 | 1100 |
| 2025-06-23 | 65.71 | $65.07 | 5836 |
| 2025-06-20 | 65.78 | $65.37 | 18343 |
| 2025-06-18 | 65.82 | $65.31 | 5400 |
| 2025-06-17 | 65.87 | $64.88 | 10400 |
| 2025-06-16 | 65.98 | $66.39 | 1200 |
| 2025-06-13 | 65.93 | $67.22 | 4136 |
| 2025-06-12 | 65.80 | $68.32 | 5700 |
| 2025-06-11 | 65.53 | $68.03 | 2000 |
| 2025-06-10 | 65.27 | $67.94 | 2700 |
| 2025-06-09 | 64.99 | $67.40 | 16711 |
| 2025-06-06 | 64.73 | $66.95 | 2700 |
| 2025-06-05 | 64.50 | $66.64 | 2000 |
| 2025-06-04 | 64.28 | $65.99 | 734 |
| 2025-06-03 | 64.09 | $65.92 | 3539 |
| 2025-06-02 | 63.90 | $66.22 | 2211 |
| 2025-05-30 | 63.66 | $65.73 | 2611 |
| 2025-05-29 | 63.44 | $65.85 | 3700 |
| 2025-05-28 | 63.19 | $65.26 | 1900 |
| 2025-05-27 | 62.97 | $65.38 | 2300 |
| 2025-05-23 | 62.71 | $64.21 | 2017 |
| 2025-05-22 | 62.56 | $64.09 | 3800 |
| 2025-05-21 | 62.40 | $64.12 | 3100 |
| 2025-05-20 | 62.21 | $64.83 | 1800 |
| 2025-05-19 | 61.94 | $63.92 | 5200 |
| 2025-05-16 | 61.73 | $63.05 | 4800 |
| 2025-05-15 | 61.59 | $62.87 | 1600 |
| 2025-05-14 | 61.46 | $62.87 | 1300 |
| 2025-05-13 | 61.31 | $62.99 | 4109 |
| 2025-05-12 | 61.13 | $62.89 | 1521 |
| 2025-05-09 | 60.95 | $62.70 | 1300 |
| 2025-05-08 | 60.76 | $62.54 | 2800 |
| 2025-05-07 | 60.57 | $62.59 | 29433 |
| 2025-05-06 | 60.36 | $61.92 | 1131 |
| 2025-05-05 | 60.20 | $62.45 | 2200 |
| 2025-05-02 | 59.96 | $62.37 | 1324 |
| 2025-05-01 | 59.71 | $61.60 | 6000 |
| 2025-04-30 | 59.51 | $61.67 | 4800 |
| 2025-04-29 | 59.28 | $61.30 | 900 |
| 2025-04-28 | 59.07 | $60.58 | 1802 |
| 2025-04-25 | 58.91 | $60.32 | 1503 |
| 2025-04-24 | 58.76 | $60.13 | 1300 |
| 2025-04-23 | 58.62 | $59.39 | 3744 |
| 2025-04-22 | 58.53 | $58.78 | 3826 |
| 2025-04-21 | 58.51 | $58.22 | 7100 |
| 2025-04-17 | 58.54 | $58.67 | 3000 |
| 2025-04-16 | 58.52 | $58.58 | 5016 |
| 2025-04-15 | 58.52 | $58.86 | 2606 |
| 2025-04-14 | 58.48 | $58.36 | 2900 |
| 2025-04-11 | 58.49 | $57.37 | 1139 |
| 2025-04-10 | 58.61 | $55.82 | 1845 |
| 2025-04-09 | 58.91 | $57.69 | 3246 |
| 2025-04-08 | 59.04 | $53.52 | 2300 |
| 2025-04-07 | 59.62 | $54.60 | 6304 |
| 2025-04-04 | 60.14 | $56.11 | 17000 |
| 2025-04-03 | 60.57 | $59.81 | 9300 |
| 2025-04-02 | 60.65 | $59.96 | 1800 |
| 2025-04-01 | 60.72 | $59.45 | 24915 |
| 2025-03-31 | 60.85 | $59.12 | 64008 |
| 2025-03-28 | 61.04 | $60.20 | 2300 |
| 2025-03-27 | 61.12 | $60.55 | 2034 |
| 2025-03-26 | 61.19 | $60.06 | 3100 |
| 2025-03-25 | 61.30 | $60.59 | 2300 |
| 2025-03-24 | 61.38 | $61.13 | 4300 |
| 2025-03-21 | 61.41 | $61.53 | 1746 |
| 2025-03-20 | 61.39 | $61.63 | 2300 |
| 2025-03-19 | 61.37 | $62.45 | 5200 |
| 2025-03-18 | 61.25 | $62.24 | 3348 |
| 2025-03-17 | 61.15 | $62.35 | 8200 |
| 2025-03-14 | 61.02 | $61.72 | 2315 |
| 2025-03-13 | 60.95 | $60.40 | 3100 |
| 2025-03-12 | 61.01 | $61.48 | 3701 |
| 2025-03-11 | 60.96 | $61.58 | 2404 |
| 2025-03-10 | 60.89 | $62.20 | 2646 |
| 2025-03-07 | 60.75 | $63.32 | 2700 |
| 2025-03-06 | 60.48 | $62.01 | 5709 |
| 2025-03-05 | 60.32 | $62.22 | 5200 |
| 2025-03-04 | 60.12 | $60.66 | 3000 |
| 2025-03-03 | 60.07 | $60.70 | 3000 |
| 2025-02-28 | 60.00 | $60.55 | 3800 |
| 2025-02-27 | 59.94 | $60.06 | 2533 |
| 2025-02-26 | 59.93 | $60.79 | 4700 |
| 2025-02-25 | 59.84 | $61.34 | 3100 |
| 2025-02-24 | 59.68 | $60.77 | 3900 |
| 2025-02-21 | 59.57 | $60.36 | 5408 |
| 2025-02-20 | 59.49 | $60.04 | 3000 |
| 2025-02-19 | 59.43 | $59.33 | 3600 |
| 2025-02-18 | 59.44 | $59.82 | 9715 |
| 2025-02-14 | 59.40 | $59.69 | 1300 |
| 2025-02-13 | 59.37 | $59.64 | 3442 |
| 2025-02-12 | 59.34 | $59.80 | 2300 |
| 2025-02-11 | 59.29 | $59.41 | 5922 |
| 2025-02-10 | 59.28 | $59.19 | 15300 |
| 2025-02-07 | 59.28 | $59.19 | 3405 |
| 2025-02-06 | 59.29 | $60.06 | 2900 |
| 2025-02-05 | 59.21 | $60.03 | 1700 |
| 2025-02-04 | 59.13 | $59.66 | 1605 |
| 2025-02-03 | 59.07 | $59.07 | 1605 |
| 2025-01-31 | 59.07 | $59.85 | 11400 |
| 2025-01-30 | 58.99 | $60.59 | 1500 |
| 2025-01-29 | 58.82 | $59.91 | 2200 |
| 2025-01-28 | 58.71 | $60.33 | 1700 |
| 2025-01-27 | 58.54 | $59.72 | 51600 |
| 2025-01-24 | 58.41 | $59.44 | 2505 |
| 2025-01-23 | 58.30 | $59.20 | 6728 |
| 2025-01-22 | 58.21 | $58.60 | 800 |
| 2025-01-21 | 58.17 | $58.86 | 1635 |
| 2025-01-17 | 58.09 | $57.12 | 2400 |
| 2025-01-16 | 58.20 | $57.00 | 21400 |
| 2025-01-15 | 58.32 | $56.90 | 2006 |
| 2025-01-14 | 58.47 | $56.30 | 5141 |
| 2025-01-13 | 58.70 | $56.92 | 23400 |
| 2025-01-10 | 58.89 | $57.43 | 10422 |
| 2025-01-08 | 59.04 | $58.24 | 15640 |
| 2025-01-07 | 59.13 | $59.12 | 18400 |
| 2025-01-06 | 59.13 | $58.89 | 7100 |
| 2025-01-03 | 59.15 | $58.43 | 13000 |
| 2025-01-02 | 59.23 | $58.20 | 6918 |
| 2024-12-31 | 59.34 | $58.73 | 11145 |
| 2024-12-30 | 59.40 | $58.62 | 4514 |
| 2024-12-27 | 59.49 | $58.83 | 26337 |
| 2024-12-26 | 59.55 | $59.08 | 900 |
| 2024-12-24 | 59.60 | $58.92 | 714 |
| 2024-12-23 | 59.68 | $58.67 | 3825 |
| 2024-12-20 | 59.78 | $58.44 | 11216 |
| 2024-12-19 | 59.92 | $58.03 | 11033 |
| 2024-12-18 | 60.12 | $57.88 | 13714 |
| 2024-12-17 | 60.36 | $58.68 | 46513 |
| 2024-12-16 | 60.54 | $59.58 | 10100 |
| 2024-12-13 | 60.64 | $60.22 | 2310 |
| 2024-12-12 | 60.68 | $60.20 | 5300 |
| 2024-12-11 | 60.73 | $60.49 | 5402 |
| 2024-12-10 | 60.76 | $60.65 | 5104 |
| 2024-12-09 | 60.77 | $60.48 | 13300 |
| 2024-12-06 | 60.80 | $60.50 | 15400 |
| 2024-12-05 | 60.83 | $60.76 | 4100 |
| 2024-12-04 | 60.83 | $60.61 | 15800 |
| 2024-12-03 | 60.86 | $60.16 | 29418 |
| 2024-12-02 | 60.93 | $60.28 | 5400 |
| 2024-11-29 | 61.00 | $60.33 | 3623 |
| 2024-11-27 | 61.07 | $59.91 | 4700 |
| 2024-11-26 | 61.19 | $59.61 | 7300 |
| 2024-11-25 | 61.36 | $60.07 | 5639 |
| 2024-11-22 | 61.50 | $59.78 | 5323 |
| 2024-11-21 | 61.68 | $59.40 | 6116 |
| 2024-11-20 | 61.92 | $59.50 | 6500 |
| 2024-11-19 | 62.17 | $58.83 | 10700 |
| 2024-11-18 | 62.52 | $58.81 | 10600 |
| 2024-11-15 | 62.91 | $59.04 | 28527 |
| 2024-11-14 | 63.32 | $60.04 | 1526 |
| 2024-11-13 | 63.66 | $60.16 | 46200 |
| 2024-11-12 | 64.03 | $61.55 | 30000 |
| 2024-11-11 | 64.29 | $61.79 | 2700 |
| 2024-11-08 | 64.56 | $61.63 | 64800 |
| 2024-11-07 | 64.87 | $62.68 | 8736 |
| 2024-11-06 | 65.10 | $62.76 | 4647 |
| 2024-11-05 | 65.34 | $64.33 | 2018 |
| 2024-11-04 | 65.45 | $63.13 | 12600 |
| 2024-11-01 | 65.69 | $63.48 | 1149 |
| 2024-10-31 | 65.93 | $62.89 | 14131 |
| 2024-10-30 | 66.25 | $63.78 | 3121 |
| 2024-10-29 | 66.50 | $63.91 | 3500 |
| 2024-10-28 | 66.78 | $64.40 | 7610 |
| 2024-10-25 | 67.03 | $63.87 | 8339 |
| 2024-10-24 | 67.36 | $64.17 | 7600 |
| 2024-10-23 | 67.70 | $66.46 | 12616 |
| 2024-10-22 | 67.83 | $67.40 | 4700 |
| 2024-10-21 | 67.87 | $67.51 | 2100 |
| 2024-10-18 | 67.91 | $68.70 | 8400 |
| 2024-10-17 | 67.83 | $68.14 | 5830 |
| 2024-10-16 | 67.79 | $67.82 | 2427 |
| 2024-10-15 | 67.79 | $67.67 | 7737 |
| 2024-10-14 | 67.80 | $67.93 | 17200 |
| 2024-10-11 | 67.79 | $67.58 | 11200 |
| 2024-10-10 | 67.81 | $67.50 | 437443 |
| 2024-10-09 | 67.85 | $67.39 | 413 |
| 2024-10-08 | 67.89 | $66.98 | 1800 |
| 2024-10-07 | 67.99 | $66.61 | 630 |
| 2024-10-04 | 68.14 | $67.14 | 3736 |
| 2024-10-03 | 68.24 | $66.78 | 7100 |
| 2024-10-02 | 68.39 | $67.22 | 2521 |
| 2024-10-01 | 68.52 | $67.26 | 111523 |
| 2024-09-30 | 68.65 | $68.61 | 16507 |
| 2024-09-27 | 68.65 | $69.32 | 700 |
| 2024-09-26 | 68.58 | $69.49 | 2400 |
| 2024-09-25 | 68.49 | $68.55 | 900 |
| 2024-09-24 | 68.48 | $69.12 | 1042 |
| 2024-09-23 | 68.41 | $68.81 | 1000 |
| 2024-09-20 | 68.37 | $69.00 | 1012 |
| 2024-09-19 | 68.31 | $69.51 | 1311 |
| 2024-09-18 | 68.18 | $68.67 | 646 |
| 2024-09-17 | 68.13 | $68.38 | 2141 |
| 2024-09-16 | 68.10 | $68.38 | 1300 |
| 2024-09-13 | 68.07 | $68.14 | 2036 |
| 2024-09-12 | 68.07 | $67.70 | 2127 |
| 2024-09-11 | 68.10 | $67.24 | 3000 |
| 2024-09-10 | 68.19 | $67.02 | 27400 |
| 2024-09-09 | 68.32 | $67.40 | 1400 |
| 2024-09-06 | 68.41 | $67.30 | 4000 |
| 2024-09-05 | 68.53 | $68.44 | 924 |
| 2024-09-04 | 68.54 | $68.40 | 1900 |
| 2024-09-03 | 68.56 | $68.28 | 1500 |
| 2024-08-30 | 68.59 | $69.47 | 1526 |
| 2024-08-29 | 68.49 | $69.08 | 1035 |
| 2024-08-28 | 68.43 | $69.20 | 1300 |
| 2024-08-27 | 68.35 | $69.77 | 2200 |
| 2024-08-26 | 68.20 | $69.68 | 3324 |
| 2024-08-23 | 68.04 | $69.50 | 2716 |
| 2024-08-22 | 67.89 | $68.32 | 2000 |
| 2024-08-21 | 67.85 | $68.83 | 1714 |
| 2024-08-20 | 67.74 | $68.70 | 2000 |
| 2024-08-19 | 67.64 | $69.05 | 1923 |
| 2024-08-16 | 67.49 | $68.41 | 1820 |
| 2024-08-15 | 67.40 | $68.17 | 1947 |
| 2024-08-14 | 67.32 | $67.36 | 1200 |
| 2024-08-13 | 67.31 | $67.50 | 2200 |
| 2024-08-12 | 67.29 | $66.57 | 2334 |
| 2024-08-09 | 67.37 | $66.72 | 3401 |
| 2024-08-08 | 67.44 | $66.52 | 2242 |
| 2024-08-07 | 67.53 | $65.74 | 5500 |
| 2024-08-06 | 67.72 | $66.15 | 1000 |
| 2024-08-05 | 67.89 | $65.98 | 22500 |
| 2024-08-02 | 68.09 | $67.22 | 2800 |
| 2024-08-01 | 68.18 | $68.20 | 17842 |
| 2024-07-31 | 68.18 | $69.51 | 5100 |
| 2024-07-30 | 68.04 | $69.19 | 3200 |
| 2024-07-29 | 67.91 | $68.35 | 500 |
| 2024-07-26 | 67.87 | $68.51 | 2100 |
| 2024-07-25 | 67.80 | $66.80 | 1600 |
| 2024-07-24 | 67.91 | $67.58 | 3206 |
| 2024-07-23 | 67.94 | $68.21 | 2147 |
| 2024-07-22 | 67.91 | $69.09 | 1533 |
| 2024-07-19 | 67.79 | $68.62 | 2400 |
| 2024-07-18 | 67.70 | $68.93 | 3925 |
| 2024-07-17 | 67.57 | $69.08 | 4100 |
| 2024-07-16 | 67.41 | $70.34 | 7000 |
| 2024-07-15 | 67.10 | $69.08 | 1323 |
| 2024-07-12 | 66.90 | $69.07 | 7642 |
| 2024-07-11 | 66.67 | $68.74 | 1700 |
| 2024-07-10 | 66.45 | $67.70 | 5000 |
| 2024-07-09 | 66.32 | $66.78 | 4200 |
| 2024-07-08 | 66.27 | $66.79 | 5300 |
| 2024-07-05 | 66.21 | $66.55 | 4442 |
| 2024-07-03 | 66.18 | $65.94 | 5302 |
| 2024-07-02 | 66.20 | $64.90 | 14700 |
| 2024-07-01 | 66.34 | $64.63 | 1740 |
| 2024-06-28 | 66.52 | $64.41 | 2400 |
| 2024-06-27 | 66.74 | $64.83 | 5626 |
| 2024-06-26 | 66.95 | $64.89 | 2034 |
| 2024-06-25 | 67.16 | $65.51 | 1420 |
| 2024-06-24 | 67.34 | $65.38 | 2928 |
| 2024-06-21 | 67.54 | $65.34 | 39126 |
| 2024-06-20 | 67.77 | $65.89 | 1744 |
| 2024-06-18 | 67.97 | $65.92 | 4100 |
| 2024-06-17 | 68.19 | $65.99 | 20333 |
| 2024-06-14 | 68.42 | $64.83 | 54021 |
| 2024-06-13 | 68.80 | $66.57 | 7800 |
| 2024-06-12 | 69.03 | $67.53 | 7200 |
| 2024-06-11 | 69.19 | $67.02 | 20400 |
| 2024-06-10 | 69.42 | $68.54 | 36200 |
| 2024-06-07 | 69.51 | $68.62 | 2745 |
| 2024-06-06 | 69.60 | $69.69 | 8300 |
| 2024-06-05 | 69.59 | $70.30 | 1247 |
| 2024-06-04 | 69.52 | $69.91 | 3232 |
| 2024-06-03 | 69.48 | $70.37 | 2702 |
| 2024-05-31 | 69.39 | $70.24 | 3223 |
| 2024-05-30 | 69.30 | $69.92 | 2500 |
| 2024-05-29 | 69.23 | $68.61 | 2118 |
| 2024-05-28 | 69.30 | $70.03 | 1800 |
| 2024-05-24 | 69.22 | $70.34 | 7900 |
| 2024-05-23 | 69.10 | $69.86 | 1411 |
| 2024-05-22 | 69.02 | $69.72 | 1700 |
| 2024-05-21 | 68.95 | $69.73 | 5246 |
| 2024-05-20 | 68.86 | $69.89 | 3029 |
| 2024-05-17 | 68.76 | $70.16 | 3900 |
| 2024-05-16 | 68.61 | $70.15 | 52831 |
| 2024-05-15 | 68.45 | $70.18 | 3300 |
| 2024-05-14 | 68.26 | $69.25 | 2022 |
| 2024-05-13 | 68.16 | $68.73 | 2900 |
| 2024-05-10 | 68.10 | $69.30 | 1427 |
| 2024-05-09 | 67.97 | $69.29 | 1435 |
| 2024-05-08 | 67.83 | $69.03 | 1645 |
| 2024-05-07 | 67.71 | $68.77 | 2300 |
| 2024-05-06 | 67.60 | $69.27 | 1200 |
| 2024-05-03 | 67.42 | $68.64 | 4800 |
| 2024-05-02 | 67.29 | $67.78 | 48300 |
| 2024-05-01 | 67.24 | $66.80 | 1700 |
| 2024-04-30 | 67.29 | $66.57 | 3039 |
| 2024-04-29 | 67.36 | $67.66 | 1900 |
| 2024-04-26 | 67.33 | $67.80 | 1300 |
| 2024-04-25 | 67.28 | $67.05 | 4100 |
| 2024-04-24 | 67.31 | $67.44 | 2211 |
| 2024-04-23 | 67.29 | $67.84 | 1910 |
| 2024-04-22 | 67.23 | $66.80 | 3500 |
| 2024-04-19 | 67.28 | $65.80 | 6002 |
| 2024-04-18 | 67.44 | $65.75 | 4500 |
| 2024-04-17 | 67.61 | $65.57 | 9500 |
| 2024-04-16 | 67.83 | $65.50 | 1600 |
| 2024-04-15 | 68.07 | $66.21 | 9100 |
| 2024-04-12 | 68.27 | $66.75 | 4600 |
| 2024-04-11 | 68.43 | $68.49 | 8347 |
| 2024-04-10 | 68.42 | $68.23 | 23400 |
| 2024-04-09 | 68.44 | $69.02 | 5500 |
| 2024-04-08 | 68.38 | $69.44 | 3004 |
| 2024-04-05 | 68.27 | $68.92 | 2900 |
| 2024-04-04 | 68.20 | $68.09 | 28709 |
| 2024-04-03 | 68.21 | $68.94 | 5300 |
| 2024-04-02 | 68.14 | $67.97 | 9824 |
| 2024-04-01 | 68.16 | $69.03 | 3036 |
| 2024-03-28 | 68.06 | $69.34 | 10207 |
| 2024-03-27 | 67.93 | $68.98 | 1900 |
| 2024-03-26 | 67.82 | $68.86 | 3100 |
| 2024-03-25 | 67.71 | $68.46 | 7200 |
| 2024-03-22 | 67.63 | $68.79 | 2620 |
| 2024-03-21 | 67.51 | $69.36 | 1400 |
| 2024-03-20 | 67.31 | $69.36 | 12600 |
| 2024-03-19 | 67.10 | $68.61 | 3538 |
| 2024-03-18 | 66.94 | $68.48 | 6716 |
| 2024-03-15 | 66.78 | $68.76 | 3648 |
| 2024-03-14 | 66.57 | $67.82 | 1848 |
| 2024-03-13 | 66.43 | $68.29 | 4526 |
| 2024-03-12 | 66.24 | $68.57 | 6900 |
| 2024-03-11 | 65.99 | $67.97 | 1926 |
| 2024-03-08 | 65.79 | $68.07 | 1800 |
| 2024-03-07 | 65.55 | $68.40 | 5600 |
| 2024-03-06 | 65.24 | $67.77 | 36300 |
| 2024-03-05 | 64.98 | $66.94 | 4839 |
| 2024-03-04 | 64.77 | $66.67 | 1905 |
| 2024-03-01 | 64.57 | $66.37 | 3300 |
| 2024-02-29 | 64.38 | $66.11 | 4533 |
| 2024-02-28 | 64.20 | $66.10 | 1608 |
| 2024-02-27 | 64.00 | $66.26 | 13032 |
| 2024-02-26 | 63.76 | $65.46 | 3500 |
| 2024-02-23 | 63.59 | $66.05 | 1244 |
| 2024-02-22 | 63.33 | $65.87 | 3709 |
| 2024-02-21 | 63.06 | $64.13 | 6700 |
| 2024-02-20 | 62.95 | $63.96 | 1900 |
| 2024-02-16 | 62.84 | $64.33 | 3300 |
| 2024-02-15 | 62.68 | $64.61 | 3745 |
| 2024-02-14 | 62.48 | $64.30 | 1700 |
| 2024-02-13 | 62.29 | $62.84 | 34330 |
| 2024-02-12 | 62.23 | $64.10 | 5143 |
| 2024-02-09 | 62.03 | $64.31 | 6642 |
| 2024-02-08 | 61.79 | $63.72 | 11021 |
| 2024-02-07 | 61.59 | $62.78 | 3200 |
| 2024-02-06 | 61.46 | $62.63 | 7534 |
| 2024-02-05 | 61.34 | $62.44 | 5300 |
| 2024-02-02 | 61.23 | $62.74 | 20931 |
| 2024-02-01 | 61.07 | $62.92 | 72230 |
| 2024-01-31 | 60.87 | $62.26 | 3333 |
| 2024-01-30 | 60.72 | $62.67 | 51700 |
| 2024-01-29 | 60.52 | $62.92 | 2038 |
| 2024-01-26 | 60.27 | $62.70 | 4900 |
| 2024-01-25 | 60.01 | $62.10 | 9500 |
| 2024-01-24 | 59.79 | $61.38 | 6800 |
| 2024-01-23 | 59.62 | $61.12 | 6244 |
| 2024-01-22 | 59.47 | $61.33 | 3500 |
| 2024-01-19 | 59.27 | $61.17 | 6730 |
| 2024-01-18 | 59.07 | $60.43 | 17103 |
| 2024-01-17 | 58.93 | $57.70 | 1700 |
| 2024-01-16 | 59.06 | $57.90 | 21110 |
| 2024-01-12 | 59.18 | $57.68 | 5300 |
| 2024-01-11 | 59.34 | $57.75 | 27647 |
| 2024-01-10 | 59.50 | $58.25 | 6631 |
| 2024-01-09 | 59.63 | $59.29 | 3800 |
| 2024-01-08 | 59.67 | $60.09 | 53300 |
| 2024-01-05 | 59.63 | $59.48 | 2600 |
| 2024-01-04 | 59.64 | $59.27 | 30124 |
| 2024-01-03 | 59.68 | $59.47 | 8000 |
| 2024-01-02 | 59.70 | $60.13 | 4516 |
| 2023-12-29 | 59.66 | $61.13 | 5500 |
| 2023-12-28 | 59.50 | $61.35 | 1123 |
| 2023-12-27 | 59.31 | $61.93 | 2542 |
| 2023-12-26 | 59.03 | $61.70 | 1700 |
| 2023-12-22 | 58.75 | $61.15 | 3600 |
| 2023-12-21 | 58.50 | $61.04 | 5100 |
| 2023-12-20 | 58.23 | $60.52 | 6716 |
| 2023-12-19 | 57.99 | $60.92 | 2733 |
| 2023-12-18 | 57.68 | $59.80 | 2641 |
| 2023-12-15 | 57.46 | $59.59 | 1011 |
| 2023-12-14 | 57.24 | $59.69 | 4900 |
| 2023-12-13 | 56.98 | $58.69 | 1800 |
| 2023-12-12 | 56.80 | $58.09 | 10107 |
| 2023-12-11 | 56.66 | $58.29 | 3200 |
| 2023-12-08 | 56.49 | $58.06 | 1112 |
| 2023-12-07 | 56.33 | $57.67 | 6400 |
| 2023-12-06 | 56.19 | $57.68 | 3900 |
| 2023-12-05 | 56.03 | $57.26 | 3002 |
| 2023-12-04 | 55.90 | $57.22 | 4206 |
| 2023-12-01 | 55.76 | $57.80 | 6703 |
| 2023-11-30 | 55.55 | $57.09 | 7900 |
| 2023-11-29 | 55.38 | $56.84 | 2600 |
| 2023-11-28 | 55.23 | $56.68 | 1300 |
| 2023-11-27 | 55.08 | $56.36 | 34100 |
| 2023-11-24 | 54.94 | $56.65 | 145 |
| 2023-11-22 | 54.76 | $56.56 | 4143 |
| 2023-11-21 | 54.57 | $56.07 | 2100 |
| 2023-11-20 | 54.42 | $56.03 | 1929 |
| 2023-11-17 | 54.25 | $55.85 | 1700 |
| 2023-11-16 | 54.08 | $55.04 | 1144 |
| 2023-11-15 | 53.98 | $55.66 | 4328 |
| 2023-11-14 | 53.80 | $56.14 | 11333 |
| 2023-11-13 | 53.55 | $54.26 | 2243 |
| 2023-11-10 | 53.48 | $53.90 | 4400 |
| 2023-11-09 | 53.44 | $53.75 | 7000 |
| 2023-11-08 | 53.40 | $55.31 | 5813 |
| 2023-11-07 | 53.20 | $54.59 | 2800 |
| 2023-11-06 | 53.06 | $54.56 | 5400 |
| 2023-11-03 | 52.90 | $55.09 | 3818 |
| 2023-11-02 | 52.67 | $53.84 | 3611 |
| 2023-11-01 | 52.54 | $52.88 | 4149 |
| 2023-10-31 | 52.51 | $51.83 | 4536 |
| 2023-10-30 | 52.58 | $51.75 | 2000 |
| 2023-10-27 | 52.67 | $50.68 | 4500 |
| 2023-10-26 | 52.88 | $50.85 | 21800 |
| 2023-10-25 | 53.09 | $50.98 | 6104 |
| 2023-10-24 | 53.31 | $51.79 | 7219 |
| 2023-10-23 | 53.47 | $51.73 | 4800 |
| 2023-10-20 | 53.65 | $51.07 | 13300 |
| 2023-10-19 | 53.93 | $51.82 | 13000 |
| 2023-10-18 | 54.15 | $52.54 | 6800 |
| 2023-10-17 | 54.32 | $53.86 | 6537 |
| 2023-10-16 | 54.36 | $54.25 | 2800 |
| 2023-10-13 | 54.38 | $53.42 | 3000 |
| 2023-10-12 | 54.48 | $54.31 | 7344 |
| 2023-10-11 | 54.50 | $55.13 | 3400 |
| 2023-10-10 | 54.43 | $54.88 | 4826 |
| 2023-10-09 | 54.38 | $53.48 | 3300 |
| 2023-10-06 | 54.48 | $54.03 | 2500 |
| 2023-10-05 | 54.52 | $53.25 | 2419 |
| 2023-10-04 | 54.66 | $52.87 | 4500 |
| 2023-10-03 | 54.84 | $52.48 | 19144 |
| 2023-10-02 | 55.09 | $52.82 | 16800 |
| 2023-09-29 | 55.33 | $54.03 | 6500 |
| 2023-09-28 | 55.47 | $54.34 | 6523 |
| 2023-09-27 | 55.59 | $54.09 | 11400 |
| 2023-09-26 | 55.75 | $54.29 | 5621 |
| 2023-09-25 | 55.90 | $54.52 | 7849 |
| 2023-09-22 | 56.05 | $54.52 | 9017 |
| 2023-09-21 | 56.21 | $54.79 | 2547 |
| 2023-09-20 | 56.36 | $55.70 | 7100 |
| 2023-09-19 | 56.42 | $55.45 | 1600 |
| 2023-09-18 | 56.53 | $55.43 | 1900 |
| 2023-09-15 | 56.64 | $56.24 | 1829 |
| 2023-09-14 | 56.69 | $56.38 | 2604 |
| 2023-09-13 | 56.72 | $55.25 | 3100 |
| 2023-09-12 | 56.87 | $55.42 | 2000 |
| 2023-09-11 | 57.02 | $56.12 | 12000 |
| 2023-09-08 | 57.12 | $55.68 | 4700 |
| 2023-09-07 | 57.27 | $55.72 | 9300 |
| 2023-09-06 | 57.43 | $55.98 | 6149 |
| 2023-09-05 | 57.59 | $56.49 | 8500 |
| 2023-09-01 | 57.70 | $57.69 | 2436 |
| 2023-08-31 | 57.70 | $58.01 | 7600 |
| 2023-08-30 | 57.67 | $58.16 | 5300 |
| 2023-08-29 | 57.62 | $58.17 | 8700 |
| 2023-08-28 | 57.56 | $57.58 | 9400 |
| 2023-08-25 | 57.56 | $57.04 | 3142 |
| 2023-08-24 | 57.62 | $56.48 | 3808 |
| 2023-08-23 | 57.74 | $57.07 | 2531 |
| 2023-08-22 | 57.81 | $56.39 | 6928 |
| 2023-08-21 | 57.96 | $56.12 | 3000 |
| 2023-08-18 | 58.15 | $56.14 | 1900 |
| 2023-08-17 | 58.36 | $56.48 | 17824 |
| 2023-08-16 | 58.56 | $57.31 | 1813 |
| 2023-08-15 | 58.69 | $57.41 | 1500 |
| 2023-08-14 | 58.82 | $57.97 | 4900 |
| 2023-08-11 | 58.91 | $58.02 | 5602 |
| 2023-08-10 | 59.01 | $58.73 | 6748 |
| 2023-08-09 | 59.04 | $58.67 | 6700 |
| 2023-08-08 | 59.08 | $59.53 | 9400 |
| 2023-08-07 | 59.03 | $60.10 | 7500 |
| 2023-08-04 | 58.92 | $59.41 | 2400 |
| 2023-08-03 | 58.86 | $58.83 | 10800 |
| 2023-08-02 | 58.87 | $58.60 | 4710 |
| 2023-08-01 | 58.90 | $59.56 | 9546 |
| 2023-07-31 | 58.83 | $60.03 | 4531 |
| 2023-07-28 | 58.70 | $59.83 | 5700 |
| 2023-07-27 | 58.58 | $59.19 | 2914 |
| 2023-07-26 | 58.52 | $59.60 | 8439 |
| 2023-07-25 | 58.40 | $59.06 | 5411 |
| 2023-07-24 | 58.33 | $59.05 | 9700 |
| 2023-07-21 | 58.26 | $59.57 | 4504 |
| 2023-07-20 | 58.12 | $59.40 | 10900 |
| 2023-07-19 | 57.98 | $60.05 | 2400 |
| 2023-07-18 | 57.77 | $59.86 | 3700 |
| 2023-07-17 | 57.55 | $59.56 | 9604 |
| 2023-07-14 | 57.33 | $59.84 | 2900 |
| 2023-07-13 | 57.07 | $59.89 | 6638 |
| 2023-07-12 | 56.77 | $58.91 | 2917 |
| 2023-07-11 | 56.55 | $57.77 | 9228 |
| 2023-07-10 | 56.42 | $56.51 | 3004 |
| 2023-07-07 | 56.41 | $55.87 | 3300 |
| 2023-07-06 | 56.47 | $55.17 | 6100 |
| 2023-07-05 | 56.60 | $56.73 | 20300 |
| 2023-07-03 | 56.59 | $57.54 | 2500 |
| 2023-06-30 | 56.49 | $57.62 | 12310 |
| 2023-06-29 | 56.37 | $56.50 | 2209 |
| 2023-06-28 | 56.36 | $56.80 | 4136 |
| 2023-06-27 | 56.31 | $56.41 | 3500 |
| 2023-06-26 | 56.30 | $55.60 | 5108 |
| 2023-06-23 | 56.38 | $55.81 | 3300 |
| 2023-06-22 | 56.44 | $56.77 | 2541 |
| 2023-06-21 | 56.40 | $57.26 | 6800 |
| 2023-06-20 | 56.31 | $57.28 | 2618 |
| 2023-06-16 | 56.21 | $57.59 | 7300 |
| 2023-06-15 | 56.06 | $57.41 | 4358 |
| 2023-06-14 | 55.92 | $56.78 | 5200 |
| 2023-06-13 | 55.83 | $56.18 | 3600 |
| 2023-06-12 | 55.79 | $55.53 | 9000 |
| 2023-06-09 | 55.82 | $55.10 | 7300 |
| 2023-06-08 | 55.90 | $55.94 | 5900 |
| 2023-06-07 | 55.89 | $55.27 | 61901 |
| 2023-06-06 | 55.96 | $55.63 | 1000 |
| 2023-06-05 | 55.99 | $55.75 | 30745 |
| 2023-06-02 | 56.02 | $56.23 | 2900 |
| 2023-06-01 | 55.99 | $55.71 | 22549 |
| 2023-05-31 | 56.02 | $54.96 | 13800 |
| 2023-05-30 | 56.14 | $55.21 | 7900 |
| 2023-05-26 | 56.23 | $55.82 | 9600 |
| 2023-05-25 | 56.28 | $55.44 | 2810 |
| 2023-05-24 | 56.37 | $55.31 | 8100 |
| 2023-05-23 | 56.48 | $56.59 | 1831 |
| 2023-05-22 | 56.47 | $57.34 | 7300 |
| 2023-05-19 | 56.37 | $57.10 | 25613 |
| 2023-05-18 | 56.30 | $56.96 | 3200 |
| 2023-05-17 | 56.23 | $57.20 | 14100 |
| 2023-05-16 | 56.12 | $56.69 | 4000 |
| 2023-05-15 | 56.06 | $56.94 | 30724 |
| 2023-05-12 | 55.97 | $56.34 | 36144 |
| 2023-05-11 | 55.93 | $56.68 | 6100 |
| 2023-05-10 | 55.86 | $56.56 | 3419 |
| 2023-05-09 | 55.78 | $56.56 | 5844 |
| 2023-05-08 | 55.70 | $56.53 | 14100 |
| 2023-05-05 | 55.61 | $56.08 | 3611 |
| 2023-05-04 | 55.56 | $55.23 | 4224 |
| 2023-05-03 | 55.60 | $55.53 | 4603 |
| 2023-05-02 | 55.60 | $56.04 | 11014 |
| 2023-05-01 | 55.56 | $56.47 | 42741 |
| 2023-04-28 | 55.46 | $56.41 | 1321 |
| 2023-04-27 | 55.36 | $56.09 | 5408 |
| 2023-04-26 | 55.29 | $56.06 | 4300 |
| 2023-04-25 | 55.21 | $55.98 | 2800 |
| 2023-04-24 | 55.12 | $56.54 | 21442 |
| 2023-04-21 | 54.97 | $56.52 | 25200 |
| 2023-04-20 | 54.81 | $56.32 | 21835 |
| 2023-04-19 | 54.65 | $56.59 | 5034 |
| 2023-04-18 | 54.45 | $56.33 | 12440 |
| 2023-04-17 | 54.25 | $55.42 | 8333 |
| 2023-04-14 | 54.13 | $55.25 | 1600 |
| 2023-04-13 | 54.01 | $55.41 | 4800 |
| 2023-04-12 | 53.86 | $54.53 | 4200 |
| 2023-04-11 | 53.79 | $54.56 | 10500 |
| 2023-04-10 | 53.71 | $54.11 | 14901 |
| 2023-04-06 | 53.67 | $54.07 | 76200 |
| 2023-04-05 | 53.63 | $53.27 | 12635 |
| 2023-04-04 | 53.67 | $54.61 | 7500 |
| 2023-04-03 | 53.57 | $54.94 | 565900 |
| 2023-03-31 | 53.42 | $54.90 | 12100 |
| 2023-03-30 | 53.27 | $54.87 | 7800 |
| 2023-03-29 | 53.10 | $54.10 | 2020 |
| 2023-03-28 | 52.99 | $53.32 | 800 |
| 2023-03-27 | 52.96 | $53.08 | 1404 |
| 2023-03-24 | 52.95 | $52.55 | 2100 |
| 2023-03-23 | 52.99 | $53.47 | 2200 |
| 2023-03-22 | 52.94 | $53.89 | 2112 |
| 2023-03-21 | 52.84 | $54.43 | 10009 |
| 2023-03-20 | 52.67 | $52.88 | 3345 |
| 2023-03-17 | 52.65 | $51.70 | 14542 |
| 2023-03-16 | 52.74 | $52.64 | 81915 |
| 2023-03-15 | 52.76 | $51.32 | 30400 |
| 2023-03-14 | 52.91 | $53.47 | 8700 |
| 2023-03-13 | 52.85 | $52.09 | 10214 |
| 2023-03-10 | 52.93 | $52.89 | 46343 |
| 2023-03-09 | 52.93 | $53.35 | 3240 |
| 2023-03-08 | 52.89 | $54.14 | 4400 |
| 2023-03-07 | 52.76 | $54.15 | 2103 |
| 2023-03-06 | 52.61 | $54.58 | 3924 |
| 2023-03-03 | 52.40 | $54.06 | 1908 |
| 2023-03-02 | 52.23 | $53.74 | 2213 |
| 2023-03-01 | 52.07 | $52.70 | 24700 |
| 2023-02-28 | 52.00 | $52.12 | 4300 |
| 2023-02-27 | 51.99 | $52.32 | 4227 |
| 2023-02-24 | 51.95 | $51.14 | 3500 |
| 2023-02-23 | 52.04 | $52.27 | 8000 |
| 2023-02-22 | 52.01 | $51.99 | 6034 |
| 2023-02-21 | 52.02 | $52.67 | 4300 |
| 2023-02-17 | 51.95 | $53.06 | 3500 |
| 2023-02-16 | 51.83 | $52.45 | 3513 |
| 2023-02-15 | 51.76 | $52.70 | 1946 |
| 2023-02-14 | 51.67 | $52.45 | 1505 |
| 2023-02-13 | 51.58 | $52.02 | 1835 |
| 2023-02-10 | 51.54 | $51.12 | 4900 |
| 2023-02-09 | 51.58 | $52.06 | 3400 |
| 2023-02-08 | 51.53 | $52.06 | 7300 |
| 2023-02-07 | 51.48 | $52.69 | 15500 |
| 2023-02-06 | 51.35 | $52.46 | 4900 |
| 2023-02-03 | 51.23 | $53.01 | 2925 |
| 2023-02-02 | 51.04 | $53.97 | 20600 |
| 2023-02-01 | 50.74 | $53.39 | 20343 |
| 2023-01-31 | 50.46 | $52.16 | 2700 |
| 2023-01-30 | 50.28 | $51.64 | 4319 |
| 2023-01-27 | 50.13 | $52.22 | 1302 |
| 2023-01-26 | 49.91 | $52.31 | 3842 |
| 2023-01-25 | 49.66 | $52.11 | 16400 |
| 2023-01-24 | 49.40 | $51.89 | 11300 |
| 2023-01-23 | 49.14 | $51.46 | 1900 |
| 2023-01-20 | 48.90 | $51.33 | 2900 |
| 2023-01-19 | 48.64 | $50.67 | 3643 |
| 2023-01-18 | 48.43 | $50.40 | 2600 |
| 2023-01-17 | 48.22 | $50.73 | 7127 |
| 2023-01-13 | 47.96 | $51.08 | 1747 |
| 2023-01-12 | 47.63 | $50.84 | 5232 |
| 2023-01-11 | 47.29 | $50.14 | 6100 |
| 2023-01-10 | 46.99 | $49.88 | 10719 |
| 2023-01-09 | 46.69 | $49.29 | 5616 |
| 2023-01-06 | 46.41 | $48.99 | 2324 |
| 2023-01-05 | 46.14 | $47.67 | 1700 |
| 2023-01-04 | 45.98 | $47.93 | 3832 |
| 2023-01-03 | 45.77 | $46.44 | 7444 |
| 2022-12-30 | 45.70 | $45.73 | 8700 |
| 2022-12-29 | 45.70 | $46.17 | 4200 |
| 2022-12-28 | 45.65 | $45.66 | 1300 |
| 2022-12-27 | 45.65 | $46.21 | 3600 |
| 2022-12-23 | 45.59 | $46.07 | 1712 |
| 2022-12-22 | 45.54 | $45.88 | 3400 |
| 2022-12-21 | 45.51 | $46.21 | 3100 |
| 2022-12-20 | 45.43 | $45.38 | 928 |
| 2022-12-19 | 45.44 | $45.13 | 3100 |
| 2022-12-16 | 45.47 | $45.14 | 17024 |
| 2022-12-15 | 45.51 | $45.42 | 1500 |
| 2022-12-14 | 45.51 | $46.59 | 1900 |
| 2022-12-13 | 45.40 | $46.50 | 3300 |
| 2022-12-12 | 45.29 | $45.94 | 1300 |
| 2022-12-09 | 45.22 | $45.88 | 9815 |
| 2022-12-08 | 45.15 | $45.88 | 700 |
| 2022-12-07 | 45.07 | $45.74 | 4729 |
| 2022-12-06 | 45.00 | $45.64 | 7800 |
| 2022-12-05 | 44.93 | $45.94 | 1730 |
| 2022-12-02 | 44.83 | $46.65 | 2101 |
| 2022-12-01 | 44.63 | $46.71 | 22602 |
| 2022-11-30 | 44.42 | $46.48 | 6341 |
| 2022-11-29 | 44.20 | $45.68 | 1523 |
| 2022-11-28 | 44.04 | $45.27 | 606 |
| 2022-11-25 | 43.91 | $46.08 | 700 |
| 2022-11-23 | 43.69 | $46.02 | 4649 |
| 2022-11-22 | 43.44 | $45.42 | 3849 |
| 2022-11-21 | 43.23 | $44.84 | 344 |
| 2022-11-18 | 43.06 | $45.08 | 3506 |
| 2022-11-17 | 42.85 | $44.67 | 2207 |
| 2022-11-16 | 42.66 | $44.71 | 3236 |
| 2022-11-15 | 42.44 | $45.06 | 2644 |
| 2022-11-14 | 42.17 | $44.74 | 1700 |
| 2022-11-11 | 41.90 | $45.91 | 2100 |
| 2022-11-10 | 41.47 | $44.71 | 5000 |
| 2022-11-09 | 41.13 | $42.00 | 5037 |
| 2022-11-08 | 41.04 | $42.92 | 4600 |
| 2022-11-07 | 40.84 | $42.79 | 2700 |
| 2022-11-04 | 40.64 | $42.25 | 1100 |
| 2022-11-03 | 40.47 | $40.78 | 14334 |
| 2022-11-02 | 40.44 | $41.14 | 2004 |
| 2022-11-01 | 40.36 | $42.07 | 168612 |
| 2022-10-31 | 40.18 | $41.79 | 1923 |
| 2022-10-28 | 40.01 | $42.18 | 3700 |
| 2022-10-27 | 39.79 | $41.41 | 4900 |
| 2022-10-26 | 39.61 | $41.89 | 9800 |
| 2022-10-25 | 39.37 | $41.57 | 2800 |
| 2022-10-24 | 39.14 | $40.09 | 1400 |
| 2022-10-21 | 39.04 | $39.70 | 3400 |
| 2022-10-20 | 38.97 | $39.36 | 1000 |
| 2022-10-19 | 38.93 | $39.30 | 2100 |
| 2022-10-18 | 38.90 | $40.30 | 1443 |
| 2022-10-17 | 38.75 | $39.85 | 2502 |
| 2022-10-14 | 38.63 | $38.11 | 2000 |
| 2022-10-13 | 38.69 | $38.62 | 1502 |
| 2022-10-12 | 38.69 | $36.98 | 6044 |
| 2022-10-11 | 38.87 | $37.26 | 5041 |
| 2022-10-10 | 39.04 | $37.86 | 9601 |
| 2022-10-07 | 39.17 | $37.60 | 7928 |
| 2022-10-06 | 39.33 | $38.70 | 1600 |
| 2022-10-05 | 39.40 | $39.30 | 12700 |
| 2022-10-04 | 39.41 | $40.37 | 5825 |
| 2022-10-03 | 39.31 | $37.75 | 5300 |
| 2022-09-30 | 39.47 | $37.04 | 8544 |
| 2022-09-29 | 39.73 | $36.69 | 6611 |
| 2022-09-28 | 40.05 | $37.49 | 50700 |
| 2022-09-27 | 40.32 | $36.87 | 1700 |
| 2022-09-26 | 40.68 | $36.96 | 5900 |
| 2022-09-23 | 41.07 | $37.74 | 2800 |
| 2022-09-22 | 41.43 | $39.26 | 1000 |
| 2022-09-21 | 41.65 | $39.48 | 5137 |
| 2022-09-20 | 41.88 | $40.24 | 1400 |
| 2022-09-19 | 42.06 | $41.40 | 1200 |
| 2022-09-16 | 42.12 | $41.12 | 500 |
| 2022-09-15 | 42.23 | $41.51 | 300 |
| 2022-09-14 | 42.31 | $41.41 | 1800 |
| 2022-09-13 | 42.40 | $41.91 | 425 |
| 2022-09-12 | 42.45 | $43.78 | 1745 |
| 2022-09-09 | 42.31 | $42.82 | 1400 |
| 2022-09-08 | 42.26 | $41.66 | 3516 |
| 2022-09-07 | 42.32 | $41.53 | 2612 |
| 2022-09-06 | 42.40 | $40.76 | 1808 |
| 2022-09-02 | 42.58 | $40.75 | 1200 |
| 2022-09-01 | 42.77 | $41.12 | 1900 |
| 2022-08-31 | 42.94 | $42.24 | 325 |
| 2022-08-30 | 43.02 | $42.00 | 1100 |
| 2022-08-29 | 43.13 | $42.11 | 1900 |
| 2022-08-26 | 43.23 | $42.02 | 1000 |
| 2022-08-25 | 43.36 | $43.46 | 600 |
| 2022-08-24 | 43.35 | $42.90 | 220 |
| 2022-08-23 | 43.40 | $42.77 | 648 |
| 2022-08-22 | 43.46 | $42.66 | 3124 |
| 2022-08-19 | 43.55 | $43.83 | 500 |
| 2022-08-18 | 43.52 | $44.56 | 4419 |
| 2022-08-17 | 43.41 | $44.90 | 835 |
| 2022-08-16 | 43.25 | $45.44 | 600 |
| 2022-08-15 | 43.02 | $45.34 | 1300 |
| 2022-08-12 | 42.78 | $45.45 | 4600 |
| 2022-08-11 | 42.49 | $44.42 | 231 |
| 2022-08-10 | 42.29 | $44.37 | 605 |
| 2022-08-09 | 42.07 | $42.88 | 1128 |
| 2022-08-08 | 41.99 | $43.24 | 1000 |
| 2022-08-05 | 41.86 | $43.33 | 400 |
| 2022-08-04 | 41.70 | $43.49 | 400 |
| 2022-08-03 | 41.51 | $42.81 | 500 |
| 2022-08-02 | 41.38 | $42.01 | 2600 |
| 2022-08-01 | 41.31 | $42.90 | 522 |
| 2022-07-29 | 41.14 | $42.96 | 532 |
| 2022-07-28 | 40.95 | $42.36 | 5400 |
| 2022-07-27 | 40.80 | $41.88 | 1000 |
| 2022-07-26 | 40.69 | $40.50 | 400 |
| 2022-07-25 | 40.71 | $41.41 | 3400 |
| 2022-07-22 | 40.63 | $41.22 | 3500 |
| 2022-07-21 | 40.57 | $41.47 | 4126 |
| 2022-07-20 | 40.48 | $40.66 | 1936 |
| 2022-07-19 | 40.46 | $40.93 | 900 |
| 2022-07-18 | 40.41 | $39.43 | 6500 |
| 2022-07-15 | 40.51 | $39.14 | 1041 |
| 2022-07-14 | 40.66 | $38.51 | 4500 |
| 2022-07-13 | 40.88 | $38.99 | 1000 |
| 2022-07-12 | 41.08 | $39.24 | 1206 |
| 2022-07-11 | 41.27 | $39.43 | 2933 |
| 2022-07-08 | 41.47 | $40.37 | 1003 |
| 2022-07-07 | 41.58 | $40.05 | 1000 |
| 2022-07-06 | 41.75 | $39.47 | 1632 |
| 2022-07-05 | 41.98 | $39.46 | 3800 |
| 2022-07-01 | 42.25 | $40.57 | 8800 |
| 2022-06-30 | 42.43 | $40.18 | 13200 |
| 2022-06-29 | 42.66 | $40.60 | 1000 |
| 2022-06-28 | 42.88 | $41.08 | 1100 |
| 2022-06-27 | 43.07 | $41.81 | 1222 |
| 2022-06-24 | 43.20 | $42.05 | 1618 |
| 2022-06-23 | 43.33 | $40.89 | 1543 |
| 2022-06-22 | 43.58 | $40.99 | 500 |
| 2022-06-21 | 43.85 | $41.11 | 5100 |
| 2022-06-17 | 44.14 | $41.12 | 1547 |
| 2022-06-16 | 44.46 | $40.83 | 10620 |
| 2022-06-15 | 44.84 | $41.85 | 3500 |
| 2022-06-14 | 45.16 | $41.04 | 2600 |
| 2022-06-13 | 45.59 | $41.67 | 5400 |
| 2022-06-10 | 46.01 | $43.52 | 1713 |
| 2022-06-09 | 46.27 | $45.28 | 2435 |
| 2022-06-08 | 46.37 | $46.40 | 700 |
| 2022-06-07 | 46.37 | $47.03 | 1500 |
| 2022-06-06 | 46.30 | $46.67 | 3345 |
| 2022-06-03 | 46.26 | $46.63 | 1900 |
| 2022-06-02 | 46.22 | $47.04 | 16122 |
| 2022-06-01 | 46.13 | $46.34 | 1000 |
| 2022-05-31 | 46.11 | $47.51 | 1400 |
| 2022-05-27 | 45.96 | $47.75 | 1105 |
| 2022-05-26 | 45.78 | $46.95 | 1142 |
| 2022-05-25 | 45.65 | $46.39 | 502 |
| 2022-05-24 | 45.58 | $46.23 | 1400 |
| 2022-05-23 | 45.51 | $46.31 | 4624 |
| 2022-05-20 | 45.42 | $45.00 | 5500 |
| 2022-05-19 | 45.47 | $44.62 | 11029 |
| 2022-05-18 | 45.55 | $44.22 | 11547 |
| 2022-05-17 | 45.70 | $45.77 | 7232 |
| 2022-05-16 | 45.69 | $44.77 | 8619 |
| 2022-05-13 | 45.78 | $44.86 | 14230 |
| 2022-05-12 | 45.88 | $43.58 | 9100 |
| 2022-05-11 | 46.12 | $43.45 | 17444 |
| 2022-05-10 | 46.41 | $44.05 | 14500 |
| 2022-05-09 | 46.65 | $43.83 | 9907 |
| 2022-05-06 | 46.95 | $45.05 | 10600 |
| 2022-05-05 | 47.15 | $45.97 | 10700 |
| 2022-05-04 | 47.27 | $47.62 | 7921 |
| 2022-05-03 | 47.24 | $46.68 | 14904 |
| 2022-05-02 | 47.30 | $46.17 | 11100 |
| 2022-04-29 | 47.42 | $46.36 | 15000 |
| 2022-04-28 | 47.53 | $46.83 | 4647 |
| 2022-04-27 | 47.60 | $46.03 | 24200 |
| 2022-04-26 | 47.76 | $46.12 | 25046 |
| 2022-04-25 | 47.94 | $47.78 | 10422 |
| 2022-04-22 | 47.95 | $47.88 | 44827 |
| 2022-04-21 | 47.96 | $48.38 | 8700 |
| 2022-04-20 | 47.92 | $48.55 | 11739 |
| 2022-04-19 | 47.85 | $47.78 | 20240 |
| 2022-04-18 | 47.86 | $47.29 | 15304 |
| 2022-04-14 | 47.92 | $47.49 | 15500 |
| 2022-04-13 | 47.96 | $47.46 | 24600 |
| 2022-04-12 | 48.02 | $46.66 | 13700 |
| 2022-04-11 | 48.16 | $47.24 | 5500 |
| 2022-04-08 | 48.26 | $47.29 | 9400 |
| 2022-04-07 | 48.36 | $47.25 | 2315 |
| 2022-04-06 | 48.48 | $46.76 | 4700 |
| 2022-04-05 | 48.66 | $47.73 | 2700 |
| 2022-04-04 | 48.75 | $48.73 | 3100 |
| 2022-04-01 | 48.76 | $48.26 | 2600 |
| 2022-03-31 | 48.81 | $47.75 | 4400 |
| 2022-03-30 | 48.92 | $48.55 | 3100 |
| 2022-03-29 | 48.96 | $50.29 | 5500 |
| 2022-03-28 | 48.82 | $48.28 | 4333 |
| 2022-03-25 | 48.88 | $48.26 | 2600 |
| 2022-03-24 | 48.94 | $48.07 | 3400 |
| 2022-03-23 | 49.03 | $48.07 | 2849 |
| 2022-03-22 | 49.13 | $49.51 | 1711 |
| 2022-03-21 | 49.10 | $49.29 | 5035 |
| 2022-03-18 | 49.07 | $50.25 | 2600 |
| 2022-03-17 | 48.95 | $49.63 | 4400 |
| 2022-03-16 | 48.88 | $48.96 | 7244 |
| 2022-03-15 | 48.87 | $46.81 | 15600 |
| 2022-03-14 | 49.09 | $46.60 | 4546 |
| 2022-03-11 | 49.35 | $45.97 | 14600 |
| 2022-03-10 | 49.71 | $45.60 | 4600 |
| 2022-03-09 | 50.14 | $46.22 | 5700 |
| 2022-03-08 | 50.55 | $43.55 | 9900 |
| 2022-03-07 | 51.29 | $43.26 | 16540 |
| 2022-03-04 | 52.13 | $45.12 | 2200 |
| 2022-03-03 | 52.87 | $47.82 | 2000 |
| 2022-03-02 | 53.40 | $49.64 | 3800 |
| 2022-03-01 | 53.80 | $49.23 | 6500 |
| 2022-02-28 | 54.28 | $51.60 | 2319 |
| 2022-02-25 | 54.56 | $52.17 | 3600 |
| 2022-02-24 | 54.81 | $50.90 | 7400 |
| 2022-02-23 | 55.22 | $52.27 | 1041 |
| 2022-02-22 | 55.53 | $53.31 | 22811 |
| 2022-02-18 | 55.77 | $54.39 | 3843 |
| 2022-02-17 | 55.91 | $54.73 | 1430 |
| 2022-02-16 | 56.04 | $55.88 | 7500 |
| 2022-02-15 | 56.05 | $56.09 | 1937 |
| 2022-02-14 | 56.05 | $55.40 | 2936 |
| 2022-02-11 | 56.12 | $56.18 | 1000 |
| 2022-02-10 | 56.11 | $57.06 | 13600 |
| 2022-02-09 | 56.01 | $57.40 | 2403 |
| 2022-02-08 | 55.87 | $56.44 | 700 |
| 2022-02-07 | 55.81 | $56.15 | 2442 |
| 2022-02-04 | 55.77 | $55.83 | 2100 |
| 2022-02-03 | 55.77 | $55.77 | 6843 |
| 2022-02-02 | 55.76 | $56.90 | 3500 |
| 2022-02-01 | 55.65 | $56.12 | 137300 |
| 2022-01-31 | 55.60 | $55.70 | 4000 |
| 2022-01-28 | 55.58 | $54.65 | 921 |
| 2022-01-27 | 55.68 | $53.57 | 2900 |
| 2022-01-26 | 55.90 | $53.46 | 30206 |
| 2022-01-25 | 56.16 | $53.41 | 7900 |
| 2022-01-24 | 56.45 | $54.27 | 4705 |
| 2022-01-21 | 56.68 | $55.05 | 12100 |
| 2022-01-20 | 56.85 | $56.24 | 817 |
| 2022-01-19 | 56.92 | $56.51 | 916 |
| 2022-01-18 | 56.96 | $56.37 | 7800 |
| 2022-01-14 | 57.02 | $57.86 | 2600 |
| 2022-01-13 | 56.93 | $58.32 | 1800 |
| 2022-01-12 | 56.79 | $58.87 | 12522 |
| 2022-01-11 | 56.57 | $57.77 | 6344 |
| 2022-01-10 | 56.44 | $57.02 | 4113 |
| 2022-01-07 | 56.38 | $57.34 | 1800 |
| 2022-01-06 | 56.28 | $57.11 | 708 |
| 2022-01-05 | 56.19 | $57.41 | 2400 |
| 2022-01-04 | 56.07 | $57.89 | 11700 |
| 2022-01-03 | 55.87 | $57.32 | 29600 |
| 2021-12-31 | 55.72 | $56.97 | 16500 |
| 2021-12-30 | 55.59 | $56.98 | 4100 |
| 2021-12-29 | 55.44 | $56.93 | 5333 |
| 2021-12-28 | 55.29 | $56.87 | 34321 |
| 2021-12-27 | 55.12 | $57.04 | 17800 |
| 2021-12-23 | 54.92 | $56.59 | 3838 |
| 2021-12-22 | 54.74 | $55.82 | 2132 |
| 2021-12-21 | 54.63 | $54.95 | 2442 |
| 2021-12-20 | 54.60 | $54.15 | 3700 |
| 2021-12-17 | 54.64 | $54.37 | 3100 |
| 2021-12-16 | 54.67 | $54.50 | 4102 |
| 2021-12-15 | 54.69 | $54.36 | 7100 |
| 2021-12-14 | 54.73 | $53.66 | 4005 |
| 2021-12-13 | 54.84 | $53.73 | 9915 |
| 2021-12-10 | 54.96 | $54.89 | 3000 |
| 2021-12-09 | 54.96 | $54.74 | 1500 |
| 2021-12-08 | 54.99 | $55.48 | 1200 |
| 2021-12-07 | 54.93 | $55.02 | 14600 |
| 2021-12-06 | 54.92 | $54.03 | 5400 |
| 2021-12-03 | 55.02 | $52.53 | 26700 |
| 2021-12-02 | 55.28 | $53.10 | 56623 |
| 2021-12-01 | 55.51 | $52.43 | 123301 |
| 2021-11-30 | 55.83 | $52.41 | 31200 |
| 2021-11-29 | 56.19 | $53.04 | 8123 |
| 2021-11-26 | 56.53 | $52.93 | 10000 |
| 2021-11-24 | 56.91 | $54.46 | 7611 |
| 2021-11-23 | 57.16 | $55.01 | 7232 |
| 2021-11-22 | 57.39 | $54.95 | 4200 |
| 2021-11-19 | 57.65 | $55.36 | 5000 |
| 2021-11-18 | 57.89 | $56.03 | 14100 |
| 2021-11-17 | 58.08 | $56.11 | 3700 |
| 2021-11-16 | 58.29 | $56.71 | 4525 |
| 2021-11-15 | 58.46 | $56.85 | 12300 |
| 2021-11-12 | 58.62 | $57.44 | 4625 |
| 2021-11-11 | 58.75 | $57.38 | 25344 |
| 2021-11-10 | 58.89 | $57.96 | 12413 |
| 2021-11-09 | 58.99 | $58.31 | 38900 |
| 2021-11-08 | 59.06 | $58.62 | 57014 |
| 2021-11-05 | 59.11 | $58.22 | 25212 |
| 2021-11-04 | 59.20 | $58.60 | 3438 |
| 2021-11-03 | 59.27 | $59.32 | 1100 |
| 2021-11-02 | 59.26 | $58.74 | 4300 |
| 2021-11-01 | 59.32 | $59.68 | 67033 |
| 2021-10-29 | 59.28 | $59.20 | 1525 |
| 2021-10-28 | 59.29 | $59.65 | 3800 |
| 2021-10-27 | 59.25 | $59.16 | 1717 |
| 2021-10-26 | 59.26 | $59.70 | 1345 |
| 2021-10-25 | 59.21 | $59.29 | 3000 |
| 2021-10-22 | 59.20 | $59.31 | 6207 |
| 2021-10-21 | 59.19 | $58.84 | 1648 |
| 2021-10-20 | 59.23 | $59.44 | 1841 |
| 2021-10-19 | 59.21 | $59.44 | 1827 |
| 2021-10-18 | 59.18 | $58.99 | 2700 |
| 2021-10-15 | 59.20 | $59.73 | 1132 |
| 2021-10-14 | 59.15 | $59.02 | 6421 |
| 2021-10-13 | 59.16 | $58.61 | 6000 |
| 2021-10-12 | 59.22 | $57.49 | 2500 |
| 2021-10-11 | 59.40 | $57.44 | 8500 |
| 2021-10-08 | 59.61 | $58.15 | 2324 |
| 2021-10-07 | 59.76 | $58.73 | 11400 |
| 2021-10-06 | 59.87 | $58.14 | 19300 |
| 2021-10-05 | 60.05 | $58.72 | 5700 |
| 2021-10-04 | 60.19 | $58.42 | 2100 |
| 2021-10-01 | 60.38 | $59.08 | 17948 |
| 2021-09-30 | 60.51 | $58.19 | 35000 |
| 2021-09-29 | 60.76 | $59.02 | 3200 |
| 2021-09-28 | 60.94 | $59.21 | 4700 |
| 2021-09-27 | 61.12 | $60.49 | 7119 |
| 2021-09-24 | 61.19 | $61.33 | 44522 |
| 2021-09-23 | 61.17 | $61.99 | 4126 |
| 2021-09-22 | 61.09 | $61.78 | 37600 |
| 2021-09-21 | 61.01 | $60.44 | 22474 |
| 2021-09-20 | 61.07 | $60.12 | 27400 |
| 2021-09-17 | 61.17 | $61.88 | 99232 |
| 2021-09-16 | 61.10 | $61.94 | 18600 |
| 2021-09-15 | 61.01 | $61.05 | 10605 |
| 2021-09-14 | 61.01 | $61.06 | 5108 |
| 2021-09-13 | 61.00 | $61.32 | 6200 |
| 2021-09-10 | 60.97 | $60.95 | 22920 |
| 2021-09-09 | 60.97 | $61.25 | 6523 |
| 2021-09-08 | 60.94 | $61.05 | 9200 |
| 2021-09-07 | 60.93 | $62.13 | 11602 |
| 2021-09-03 | 60.80 | $62.06 | 2500 |
| 2021-09-02 | 60.67 | $61.81 | 4046 |
| 2021-09-01 | 60.55 | $61.63 | 11902 |
| 2021-08-31 | 60.43 | $61.72 | 19121 |
| 2021-08-30 | 60.30 | $62.05 | 13100 |
| 2021-08-27 | 60.12 | $61.78 | 9120 |
| 2021-08-26 | 59.94 | $61.32 | 3000 |
| 2021-08-25 | 59.79 | $61.25 | 15700 |
| 2021-08-24 | 59.64 | $60.57 | 45447 |
| 2021-08-23 | 59.54 | $60.35 | 25600 |
| 2021-08-20 | 59.46 | $60.25 | 6300 |
| 2021-08-19 | 59.38 | $59.76 | 37512 |
| 2021-08-18 | 59.33 | $60.20 | 7809 |
| 2021-08-17 | 59.24 | $60.04 | 32200 |
| 2021-08-16 | 59.16 | $60.82 | 22445 |
| 2021-08-13 | 58.99 | $61.24 | 7707 |
| 2021-08-12 | 58.75 | $60.99 | 6600 |
| 2021-08-11 | 58.51 | $61.00 | 17500 |
| 2021-08-10 | 58.25 | $60.16 | 6500 |
| 2021-08-09 | 58.05 | $59.27 | 35632 |
| 2021-08-06 | 57.92 | $59.12 | 2610 |
| 2021-08-05 | 57.79 | $58.74 | 1022 |
| 2021-08-04 | 57.69 | $58.51 | 600 |
| 2021-08-03 | 57.61 | $58.65 | 3748 |
| 2021-08-02 | 57.50 | $58.37 | 1800 |
| 2021-07-30 | 57.41 | $58.27 | 16000 |
| 2021-07-29 | 57.32 | $58.66 | 60200 |
| 2021-07-28 | 57.17 | $58.08 | 7345 |
| 2021-07-27 | 57.08 | $57.49 | 5700 |
| 2021-07-26 | 57.04 | $57.40 | 1316 |
| 2021-07-23 | 57.00 | $57.19 | 3300 |
| 2021-07-22 | 56.98 | $56.67 | 6600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
78.90
2026-07-20
Close Price
$78.23
Vol: 1372
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
38.02
Average
59.60
Maximum
78.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 78.90 | $78.23 | 1372 |
| 2026-07-17 | 78.94 | $78.58 | 3100 |
| 2026-07-16 | 78.94 | $79.54 | 1348 |
| 2026-07-15 | 78.83 | $79.61 | 1045 |
| 2026-07-14 | 78.71 | $78.62 | 1600 |
| 2026-07-13 | 78.69 | $78.41 | 3824 |
| 2026-07-10 | 78.68 | $79.10 | 2200 |
| 2026-07-09 | 78.59 | $79.17 | 4300 |
| 2026-07-08 | 78.49 | $79.13 | 6900 |
| 2026-07-07 | 78.37 | $79.47 | 4441 |
| 2026-07-06 | 78.21 | $79.87 | 8800 |
| 2026-07-02 | 77.99 | $79.51 | 19400 |
| 2026-07-01 | 77.80 | $78.49 | 54825 |
| 2026-06-30 | 77.69 | $78.35 | 1500 |
| 2026-06-29 | 77.59 | $78.56 | 5700 |
| 2026-06-26 | 77.46 | $78.53 | 513 |
| 2026-06-25 | 77.32 | $78.21 | 1500 |
| 2026-06-24 | 77.20 | $77.51 | 1103 |
| 2026-06-23 | 77.14 | $76.90 | 268600 |
| 2026-06-22 | 77.12 | $77.83 | 4000 |
| 2026-06-18 | 77.00 | $77.31 | 3800 |
| 2026-06-17 | 76.92 | $77.17 | 3479 |
| 2026-06-16 | 76.83 | $77.63 | 3800 |
| 2026-06-15 | 76.67 | $77.07 | 3241 |
| 2026-06-12 | 76.55 | $78.58 | 2517 |
| 2026-06-11 | 76.25 | $78.19 | 1300 |
| 2026-06-10 | 75.98 | $76.52 | 7400 |
| 2026-06-09 | 75.84 | $76.57 | 3900 |
| 2026-06-08 | 75.69 | $75.93 | 30123 |
| 2026-06-05 | 75.60 | $76.29 | 7527 |
| 2026-06-04 | 75.47 | $77.25 | 32100 |
| 2026-06-03 | 75.24 | $76.31 | 2826 |
| 2026-06-02 | 75.08 | $76.93 | 3100 |
| 2026-06-01 | 74.84 | $76.78 | 269407 |
| 2026-05-29 | 74.60 | $76.03 | 16800 |
| 2026-05-28 | 74.42 | $76.21 | 2326 |
| 2026-05-27 | 74.21 | $75.83 | 4540 |
| 2026-05-26 | 74.01 | $75.46 | 5505 |
| 2026-05-22 | 73.82 | $74.93 | 3200 |
| 2026-05-21 | 73.67 | $74.60 | 4400 |
| 2026-05-20 | 73.53 | $74.18 | 4000 |
| 2026-05-19 | 73.43 | $72.68 | 1714 |
| 2026-05-18 | 73.47 | $73.60 | 1937 |
| 2026-05-15 | 73.42 | $72.28 | 1231 |
| 2026-05-14 | 73.52 | $73.49 | 3400 |
| 2026-05-13 | 73.49 | $73.59 | 2621 |
| 2026-05-12 | 73.46 | $73.62 | 2235 |
| 2026-05-11 | 73.42 | $74.28 | 2700 |
| 2026-05-08 | 73.32 | $75.00 | 3100 |
| 2026-05-07 | 73.13 | $74.78 | 1800 |
| 2026-05-06 | 72.96 | $75.70 | 900 |
| 2026-05-05 | 72.68 | $72.98 | 2700 |
| 2026-05-04 | 72.65 | $72.29 | 3706 |
| 2026-05-01 | 72.66 | $73.97 | 3144 |
| 2026-04-30 | 72.50 | $73.89 | 6523 |
| 2026-04-29 | 72.31 | $72.19 | 1700 |
| 2026-04-28 | 72.28 | $71.24 | 1634 |
| 2026-04-27 | 72.31 | $70.80 | 9040 |
| 2026-04-24 | 72.36 | $71.36 | 3200 |
| 2026-04-23 | 72.35 | $71.24 | 2626 |
| 2026-04-22 | 72.33 | $72.60 | 1400 |
| 2026-04-21 | 72.16 | $72.83 | 917 |
| 2026-04-20 | 71.95 | $74.54 | 7126 |
| 2026-04-17 | 71.53 | $74.75 | 1907 |
| 2026-04-16 | 71.06 | $72.86 | 1000 |
| 2026-04-15 | 70.74 | $73.92 | 1848 |
| 2026-04-14 | 70.30 | $73.79 | 2011 |
| 2026-04-13 | 69.85 | $73.03 | 4000 |
| 2026-04-10 | 69.45 | $72.47 | 1900 |
| 2026-04-09 | 69.08 | $72.40 | 8215 |
| 2026-04-08 | 68.72 | $72.69 | 3700 |
| 2026-04-07 | 68.32 | $69.29 | 3108 |
| 2026-04-06 | 68.25 | $69.28 | 1800 |
| 2026-04-02 | 68.19 | $69.01 | 3412 |
| 2026-04-01 | 68.16 | $69.34 | 5609 |
| 2026-03-31 | 68.11 | $68.86 | 13600 |
| 2026-03-30 | 68.12 | $66.32 | 2706 |
| 2026-03-27 | 68.41 | $66.88 | 2214 |
| 2026-03-26 | 68.68 | $67.58 | 2610 |
| 2026-03-25 | 68.93 | $68.78 | 1729 |
| 2026-03-24 | 69.08 | $67.78 | 4023 |
| 2026-03-23 | 69.35 | $67.86 | 4830 |
| 2026-03-20 | 69.64 | $66.10 | 7200 |
| 2026-03-19 | 70.13 | $68.00 | 3633 |
| 2026-03-18 | 70.46 | $68.05 | 2600 |
| 2026-03-17 | 70.82 | $68.56 | 4507 |
| 2026-03-16 | 71.14 | $68.59 | 5042 |
| 2026-03-13 | 71.48 | $68.15 | 8200 |
| 2026-03-12 | 71.89 | $69.03 | 9200 |
| 2026-03-11 | 72.24 | $71.32 | 3400 |
| 2026-03-10 | 72.39 | $71.37 | 9345 |
| 2026-03-09 | 72.56 | $70.43 | 27501 |
| 2026-03-06 | 72.85 | $70.45 | 17000 |
| 2026-03-05 | 73.16 | $70.59 | 33629 |
| 2026-03-04 | 73.48 | $72.19 | 7121 |
| 2026-03-03 | 73.67 | $71.40 | 13600 |
| 2026-03-02 | 73.95 | $73.62 | 14814 |
| 2026-02-27 | 74.03 | $75.20 | 28014 |
| 2026-02-26 | 73.96 | $75.08 | 2400 |
| 2026-02-25 | 73.91 | $73.51 | 5505 |
| 2026-02-24 | 74.01 | $73.15 | 8404 |
| 2026-02-23 | 74.16 | $73.11 | 5900 |
| 2026-02-20 | 74.31 | $73.65 | 4636 |
| 2026-02-19 | 74.42 | $72.65 | 7629 |
| 2026-02-18 | 74.63 | $72.90 | 3700 |
| 2026-02-17 | 74.82 | $72.75 | 54700 |
| 2026-02-13 | 75.02 | $72.60 | 13601 |
| 2026-02-12 | 75.25 | $73.29 | 4900 |
| 2026-02-11 | 75.40 | $75.03 | 3022 |
| 2026-02-10 | 75.39 | $75.59 | 6600 |
| 2026-02-09 | 75.31 | $76.75 | 22700 |
| 2026-02-06 | 75.11 | $75.52 | 10600 |
| 2026-02-05 | 75.02 | $74.18 | 5600 |
| 2026-02-04 | 75.05 | $77.11 | 7200 |
| 2026-02-03 | 74.80 | $76.24 | 32435 |
| 2026-02-02 | 74.61 | $75.72 | 18609 |
| 2026-01-30 | 74.47 | $75.38 | 4700 |
| 2026-01-29 | 74.35 | $75.69 | 5700 |
| 2026-01-28 | 74.20 | $75.34 | 4600 |
| 2026-01-27 | 74.06 | $75.62 | 8939 |
| 2026-01-26 | 73.90 | $74.35 | 9600 |
| 2026-01-23 | 73.85 | $74.18 | 4700 |
| 2026-01-22 | 73.82 | $74.82 | 5315 |
| 2026-01-21 | 73.73 | $73.86 | 6300 |
| 2026-01-20 | 73.72 | $73.01 | 4500 |
| 2026-01-16 | 73.81 | $73.85 | 5900 |
| 2026-01-15 | 73.81 | $73.48 | 3100 |
| 2026-01-14 | 73.84 | $73.36 | 3500 |
| 2026-01-13 | 73.89 | $73.42 | 2900 |
| 2026-01-12 | 73.94 | $73.83 | 7800 |
| 2026-01-09 | 73.95 | $73.88 | 1816 |
| 2026-01-08 | 73.96 | $73.93 | 5700 |
| 2026-01-07 | 73.95 | $73.73 | 15911 |
| 2026-01-06 | 73.95 | $74.32 | 7600 |
| 2026-01-05 | 73.89 | $74.47 | 7500 |
| 2026-01-02 | 73.80 | $74.11 | 9300 |
| 2025-12-31 | 73.74 | $73.51 | 3400 |
| 2025-12-30 | 73.74 | $73.67 | 4949 |
| 2025-12-29 | 73.71 | $73.54 | 7330 |
| 2025-12-26 | 73.70 | $73.99 | 7210 |
| 2025-12-24 | 73.63 | $74.33 | 2511 |
| 2025-12-23 | 73.52 | $74.34 | 8502 |
| 2025-12-22 | 73.38 | $74.13 | 7000 |
| 2025-12-19 | 73.24 | $73.84 | 2300 |
| 2025-12-18 | 73.10 | $73.71 | 2009 |
| 2025-12-17 | 72.94 | $73.35 | 1900 |
| 2025-12-16 | 72.79 | $73.67 | 2301 |
| 2025-12-15 | 72.58 | $74.43 | 3700 |
| 2025-12-12 | 72.28 | $73.86 | 3800 |
| 2025-12-11 | 72.02 | $74.30 | 1408 |
| 2025-12-10 | 71.70 | $72.97 | 4800 |
| 2025-12-09 | 71.50 | $72.32 | 9200 |
| 2025-12-08 | 71.35 | $72.33 | 10843 |
| 2025-12-05 | 71.17 | $72.42 | 3600 |
| 2025-12-04 | 70.98 | $72.37 | 2400 |
| 2025-12-03 | 70.77 | $72.81 | 2628 |
| 2025-12-02 | 70.49 | $72.64 | 17605 |
| 2025-12-01 | 70.22 | $73.19 | 24000 |
| 2025-11-28 | 69.87 | $72.84 | 1500 |
| 2025-11-26 | 69.53 | $71.95 | 1215 |
| 2025-11-25 | 69.25 | $71.42 | 13537 |
| 2025-11-24 | 69.01 | $69.63 | 4000 |
| 2025-11-21 | 68.94 | $68.94 | 5348 |
| 2025-11-20 | 68.93 | $66.95 | 3300 |
| 2025-11-19 | 69.11 | $68.19 | 2549 |
| 2025-11-18 | 69.17 | $67.83 | 3900 |
| 2025-11-17 | 69.27 | $68.85 | 9800 |
| 2025-11-14 | 69.26 | $69.92 | 1700 |
| 2025-11-13 | 69.13 | $70.64 | 1742 |
| 2025-11-12 | 68.93 | $71.01 | 1601 |
| 2025-11-11 | 68.67 | $70.70 | 1606 |
| 2025-11-10 | 68.42 | $69.78 | 19038 |
| 2025-11-07 | 68.25 | $68.28 | 14814 |
| 2025-11-06 | 68.21 | $68.77 | 2200 |
| 2025-11-05 | 68.12 | $69.07 | 1100 |
| 2025-11-04 | 67.99 | $68.50 | 1733 |
| 2025-11-03 | 67.91 | $68.44 | 5829 |
| 2025-10-31 | 67.84 | $68.26 | 1800 |
| 2025-10-30 | 67.78 | $67.97 | 1700 |
| 2025-10-29 | 67.76 | $68.05 | 2722 |
| 2025-10-28 | 67.72 | $68.38 | 1300 |
| 2025-10-27 | 67.65 | $68.62 | 2540 |
| 2025-10-24 | 67.55 | $68.33 | 1008 |
| 2025-10-23 | 67.47 | $67.86 | 2345 |
| 2025-10-22 | 67.42 | $67.79 | 800 |
| 2025-10-21 | 67.38 | $67.24 | 2600 |
| 2025-10-20 | 67.38 | $67.46 | 1212 |
| 2025-10-17 | 67.36 | $67.18 | 3943 |
| 2025-10-16 | 67.36 | $67.80 | 7200 |
| 2025-10-15 | 67.30 | $66.94 | 3722 |
| 2025-10-14 | 67.32 | $67.41 | 3336 |
| 2025-10-13 | 67.30 | $67.06 | 2200 |
| 2025-10-10 | 67.31 | $66.46 | 3335 |
| 2025-10-09 | 67.38 | $67.13 | 3048 |
| 2025-10-08 | 67.39 | $67.82 | 2600 |
| 2025-10-07 | 67.33 | $67.60 | 1508 |
| 2025-10-06 | 67.29 | $67.95 | 2200 |
| 2025-10-03 | 67.21 | $68.43 | 1300 |
| 2025-10-02 | 67.08 | $68.08 | 2118 |
| 2025-10-01 | 66.98 | $68.17 | 4234 |
| 2025-09-30 | 66.86 | $67.47 | 8524 |
| 2025-09-29 | 66.80 | $66.73 | 3842 |
| 2025-09-26 | 66.82 | $66.78 | 24607 |
| 2025-09-25 | 66.83 | $66.33 | 4100 |
| 2025-09-24 | 66.89 | $66.68 | 1600 |
| 2025-09-23 | 66.93 | $66.65 | 2800 |
| 2025-09-22 | 66.97 | $65.93 | 26707 |
| 2025-09-19 | 67.10 | $66.39 | 900 |
| 2025-09-18 | 67.19 | $66.94 | 1913 |
| 2025-09-17 | 67.24 | $67.14 | 1419 |
| 2025-09-16 | 67.27 | $67.26 | 1947 |
| 2025-09-15 | 67.30 | $67.40 | 3746 |
| 2025-09-12 | 67.32 | $67.19 | 2200 |
| 2025-09-11 | 67.37 | $67.64 | 3400 |
| 2025-09-10 | 67.38 | $66.99 | 2200 |
| 2025-09-09 | 67.45 | $67.32 | 2500 |
| 2025-09-08 | 67.48 | $67.33 | 400 |
| 2025-09-05 | 67.50 | $67.08 | 1210 |
| 2025-09-04 | 67.55 | $66.53 | 2900 |
| 2025-09-03 | 67.65 | $66.76 | 1200 |
| 2025-09-02 | 67.72 | $66.41 | 2616 |
| 2025-08-29 | 67.82 | $67.34 | 645 |
| 2025-08-28 | 67.82 | $67.30 | 1300 |
| 2025-08-27 | 67.81 | $67.08 | 1100 |
| 2025-08-26 | 67.82 | $67.96 | 1017 |
| 2025-08-25 | 67.75 | $68.36 | 3400 |
| 2025-08-22 | 67.63 | $69.05 | 2017 |
| 2025-08-21 | 67.45 | $68.00 | 1715 |
| 2025-08-20 | 67.36 | $68.47 | 1200 |
| 2025-08-19 | 67.24 | $68.69 | 2314 |
| 2025-08-18 | 67.08 | $68.40 | 1044 |
| 2025-08-15 | 66.94 | $68.54 | 1227 |
| 2025-08-14 | 66.77 | $68.48 | 8002 |
| 2025-08-13 | 66.60 | $68.01 | 5033 |
| 2025-08-12 | 66.46 | $67.08 | 1900 |
| 2025-08-11 | 66.40 | $66.05 | 2203 |
| 2025-08-08 | 66.44 | $66.54 | 10300 |
| 2025-08-07 | 66.43 | $66.62 | 1000 |
| 2025-08-06 | 66.42 | $65.91 | 900 |
| 2025-08-05 | 66.48 | $65.47 | 1400 |
| 2025-08-04 | 66.60 | $65.53 | 901 |
| 2025-08-01 | 66.72 | $64.99 | 1900 |
| 2025-07-31 | 66.89 | $65.61 | 2713 |
| 2025-07-30 | 67.02 | $66.28 | 14907 |
| 2025-07-29 | 67.09 | $67.52 | 3600 |
| 2025-07-28 | 67.04 | $67.58 | 1314 |
| 2025-07-25 | 66.98 | $68.31 | 2507 |
| 2025-07-24 | 66.84 | $68.49 | 6700 |
| 2025-07-23 | 66.67 | $68.44 | 12500 |
| 2025-07-22 | 66.49 | $67.30 | 14848 |
| 2025-07-21 | 66.41 | $66.25 | 7300 |
| 2025-07-18 | 66.43 | $65.11 | 4300 |
| 2025-07-17 | 66.56 | $65.79 | 8004 |
| 2025-07-16 | 66.61 | $65.64 | 9700 |
| 2025-07-15 | 66.69 | $65.55 | 14136 |
| 2025-07-14 | 66.78 | $66.28 | 27000 |
| 2025-07-11 | 66.81 | $66.73 | 3807 |
| 2025-07-10 | 66.81 | $67.41 | 1900 |
| 2025-07-09 | 66.74 | $67.48 | 901 |
| 2025-07-08 | 66.67 | $67.30 | 1200 |
| 2025-07-07 | 66.61 | $66.96 | 4500 |
| 2025-07-03 | 66.59 | $67.27 | 900 |
| 2025-07-02 | 66.52 | $67.15 | 9228 |
| 2025-07-01 | 66.47 | $67.29 | 3234 |
| 2025-06-30 | 66.39 | $67.08 | 3100 |
| 2025-06-27 | 66.33 | $66.90 | 3000 |
| 2025-06-26 | 66.28 | $66.58 | 2719 |
| 2025-06-25 | 66.25 | $65.66 | 1000 |
| 2025-06-24 | 66.31 | $66.04 | 1100 |
| 2025-06-23 | 66.33 | $65.07 | 5836 |
| 2025-06-20 | 66.43 | $65.37 | 18343 |
| 2025-06-18 | 66.50 | $65.31 | 5400 |
| 2025-06-17 | 66.57 | $64.88 | 10400 |
| 2025-06-16 | 66.68 | $66.39 | 1200 |
| 2025-06-13 | 66.63 | $67.22 | 4136 |
| 2025-06-12 | 66.48 | $68.32 | 5700 |
| 2025-06-11 | 66.20 | $68.03 | 2000 |
| 2025-06-10 | 65.92 | $67.94 | 2700 |
| 2025-06-09 | 65.63 | $67.40 | 16711 |
| 2025-06-06 | 65.36 | $66.95 | 2700 |
| 2025-06-05 | 65.12 | $66.64 | 2000 |
| 2025-06-04 | 64.89 | $65.99 | 734 |
| 2025-06-03 | 64.70 | $65.92 | 3539 |
| 2025-06-02 | 64.50 | $66.22 | 2211 |
| 2025-05-30 | 64.25 | $65.73 | 2611 |
| 2025-05-29 | 64.03 | $65.85 | 3700 |
| 2025-05-28 | 63.78 | $65.26 | 1900 |
| 2025-05-27 | 63.57 | $65.38 | 2300 |
| 2025-05-23 | 63.32 | $64.21 | 2017 |
| 2025-05-22 | 63.16 | $64.09 | 3800 |
| 2025-05-21 | 63.00 | $64.12 | 3100 |
| 2025-05-20 | 62.81 | $64.83 | 1800 |
| 2025-05-19 | 62.53 | $63.92 | 5200 |
| 2025-05-16 | 62.31 | $63.05 | 4800 |
| 2025-05-15 | 62.14 | $62.87 | 1600 |
| 2025-05-14 | 61.98 | $62.87 | 1300 |
| 2025-05-13 | 61.79 | $62.99 | 4109 |
| 2025-05-12 | 61.57 | $62.89 | 1521 |
| 2025-05-09 | 61.34 | $62.70 | 1300 |
| 2025-05-08 | 61.09 | $62.54 | 2800 |
| 2025-05-07 | 60.83 | $62.59 | 29433 |
| 2025-05-06 | 60.52 | $61.92 | 1131 |
| 2025-05-05 | 60.25 | $62.45 | 2200 |
| 2025-05-02 | 59.89 | $62.37 | 1324 |
| 2025-05-01 | 59.53 | $61.60 | 6000 |
| 2025-04-30 | 59.23 | $61.67 | 4800 |
| 2025-04-29 | 58.92 | $61.30 | 900 |
| 2025-04-28 | 58.63 | $60.58 | 1802 |
| 2025-04-25 | 58.41 | $60.32 | 1503 |
| 2025-04-24 | 58.21 | $60.13 | 1300 |
| 2025-04-23 | 58.03 | $59.39 | 3744 |
| 2025-04-22 | 57.93 | $58.78 | 3826 |
| 2025-04-21 | 57.90 | $58.22 | 7100 |
| 2025-04-17 | 57.93 | $58.67 | 3000 |
| 2025-04-16 | 57.94 | $58.58 | 5016 |
| 2025-04-15 | 57.98 | $58.86 | 2606 |
| 2025-04-14 | 58.00 | $58.36 | 2900 |
| 2025-04-11 | 58.09 | $57.37 | 1139 |
| 2025-04-10 | 58.29 | $55.82 | 1845 |
| 2025-04-09 | 58.67 | $57.69 | 3246 |
| 2025-04-08 | 58.88 | $53.52 | 2300 |
| 2025-04-07 | 59.53 | $54.60 | 6304 |
| 2025-04-04 | 60.12 | $56.11 | 17000 |
| 2025-04-03 | 60.59 | $59.81 | 9300 |
| 2025-04-02 | 60.72 | $59.96 | 1800 |
| 2025-04-01 | 60.85 | $59.45 | 24915 |
| 2025-03-31 | 61.04 | $59.12 | 64008 |
| 2025-03-28 | 61.26 | $60.20 | 2300 |
| 2025-03-27 | 61.38 | $60.55 | 2034 |
| 2025-03-26 | 61.46 | $60.06 | 3100 |
| 2025-03-25 | 61.60 | $60.59 | 2300 |
| 2025-03-24 | 61.69 | $61.13 | 4300 |
| 2025-03-21 | 61.72 | $61.53 | 1746 |
| 2025-03-20 | 61.71 | $61.63 | 2300 |
| 2025-03-19 | 61.69 | $62.45 | 5200 |
| 2025-03-18 | 61.57 | $62.24 | 3348 |
| 2025-03-17 | 61.46 | $62.35 | 8200 |
| 2025-03-14 | 61.33 | $61.72 | 2315 |
| 2025-03-13 | 61.24 | $60.40 | 3100 |
| 2025-03-12 | 61.28 | $61.48 | 3701 |
| 2025-03-11 | 61.21 | $61.58 | 2404 |
| 2025-03-10 | 61.12 | $62.20 | 2646 |
| 2025-03-07 | 60.95 | $63.32 | 2700 |
| 2025-03-06 | 60.66 | $62.01 | 5709 |
| 2025-03-05 | 60.49 | $62.22 | 5200 |
| 2025-03-04 | 60.28 | $60.66 | 3000 |
| 2025-03-03 | 60.22 | $60.70 | 3000 |
| 2025-02-28 | 60.14 | $60.55 | 3800 |
| 2025-02-27 | 60.08 | $60.06 | 2533 |
| 2025-02-26 | 60.07 | $60.79 | 4700 |
| 2025-02-25 | 59.99 | $61.34 | 3100 |
| 2025-02-24 | 59.84 | $60.77 | 3900 |
| 2025-02-21 | 59.75 | $60.36 | 5408 |
| 2025-02-20 | 59.68 | $60.04 | 3000 |
| 2025-02-19 | 59.64 | $59.33 | 3600 |
| 2025-02-18 | 59.67 | $59.82 | 9715 |
| 2025-02-14 | 59.64 | $59.69 | 1300 |
| 2025-02-13 | 59.60 | $59.64 | 3442 |
| 2025-02-12 | 59.56 | $59.80 | 2300 |
| 2025-02-11 | 59.49 | $59.41 | 5922 |
| 2025-02-10 | 59.44 | $59.19 | 15300 |
| 2025-02-07 | 59.40 | $59.19 | 3405 |
| 2025-02-06 | 59.36 | $60.06 | 2900 |
| 2025-02-05 | 59.23 | $60.03 | 1700 |
| 2025-02-04 | 59.10 | $59.66 | 1605 |
| 2025-02-03 | 59.00 | $59.07 | 1605 |
| 2025-01-31 | 58.95 | $59.85 | 11400 |
| 2025-01-30 | 58.82 | $60.59 | 1500 |
| 2025-01-29 | 58.61 | $59.91 | 2200 |
| 2025-01-28 | 58.46 | $60.33 | 1700 |
| 2025-01-27 | 58.27 | $59.72 | 51600 |
| 2025-01-24 | 58.13 | $59.44 | 2505 |
| 2025-01-23 | 58.01 | $59.20 | 6728 |
| 2025-01-22 | 57.91 | $58.60 | 800 |
| 2025-01-21 | 57.87 | $58.86 | 1635 |
| 2025-01-17 | 57.79 | $57.12 | 2400 |
| 2025-01-16 | 57.89 | $57.00 | 21400 |
| 2025-01-15 | 58.02 | $56.90 | 2006 |
| 2025-01-14 | 58.16 | $56.30 | 5141 |
| 2025-01-13 | 58.39 | $56.92 | 23400 |
| 2025-01-10 | 58.57 | $57.43 | 10422 |
| 2025-01-08 | 58.72 | $58.24 | 15640 |
| 2025-01-07 | 58.80 | $59.12 | 18400 |
| 2025-01-06 | 58.81 | $58.89 | 7100 |
| 2025-01-03 | 58.84 | $58.43 | 13000 |
| 2025-01-02 | 58.93 | $58.20 | 6918 |
| 2024-12-31 | 59.06 | $58.73 | 11145 |
| 2024-12-30 | 59.13 | $58.62 | 4514 |
| 2024-12-27 | 59.23 | $58.83 | 26337 |
| 2024-12-26 | 59.31 | $59.08 | 900 |
| 2024-12-24 | 59.38 | $58.92 | 714 |
| 2024-12-23 | 59.46 | $58.67 | 3825 |
| 2024-12-20 | 59.57 | $58.44 | 11216 |
| 2024-12-19 | 59.70 | $58.03 | 11033 |
| 2024-12-18 | 59.89 | $57.88 | 13714 |
| 2024-12-17 | 60.09 | $58.68 | 46513 |
| 2024-12-16 | 60.22 | $59.58 | 10100 |
| 2024-12-13 | 60.25 | $60.22 | 2310 |
| 2024-12-12 | 60.23 | $60.20 | 5300 |
| 2024-12-11 | 60.21 | $60.49 | 5402 |
| 2024-12-10 | 60.17 | $60.65 | 5104 |
| 2024-12-09 | 60.11 | $60.48 | 13300 |
| 2024-12-06 | 60.08 | $60.50 | 15400 |
| 2024-12-05 | 60.05 | $60.76 | 4100 |
| 2024-12-04 | 60.01 | $60.61 | 15800 |
| 2024-12-03 | 60.01 | $60.16 | 29418 |
| 2024-12-02 | 60.06 | $60.28 | 5400 |
| 2024-11-29 | 60.11 | $60.33 | 3623 |
| 2024-11-27 | 60.17 | $59.91 | 4700 |
| 2024-11-26 | 60.29 | $59.61 | 7300 |
| 2024-11-25 | 60.46 | $60.07 | 5639 |
| 2024-11-22 | 60.60 | $59.78 | 5323 |
| 2024-11-21 | 60.80 | $59.40 | 6116 |
| 2024-11-20 | 61.05 | $59.50 | 6500 |
| 2024-11-19 | 61.32 | $58.83 | 10700 |
| 2024-11-18 | 61.70 | $58.81 | 10600 |
| 2024-11-15 | 62.12 | $59.04 | 28527 |
| 2024-11-14 | 62.57 | $60.04 | 1526 |
| 2024-11-13 | 62.96 | $60.16 | 46200 |
| 2024-11-12 | 63.38 | $61.55 | 30000 |
| 2024-11-11 | 63.69 | $61.79 | 2700 |
| 2024-11-08 | 64.01 | $61.63 | 64800 |
| 2024-11-07 | 64.37 | $62.68 | 8736 |
| 2024-11-06 | 64.65 | $62.76 | 4647 |
| 2024-11-05 | 64.95 | $64.33 | 2018 |
| 2024-11-04 | 65.12 | $63.13 | 12600 |
| 2024-11-01 | 65.41 | $63.48 | 1149 |
| 2024-10-31 | 65.69 | $62.89 | 14131 |
| 2024-10-30 | 66.04 | $63.78 | 3121 |
| 2024-10-29 | 66.32 | $63.91 | 3500 |
| 2024-10-28 | 66.61 | $64.40 | 7610 |
| 2024-10-25 | 66.87 | $63.87 | 8339 |
| 2024-10-24 | 67.21 | $64.17 | 7600 |
| 2024-10-23 | 67.54 | $66.46 | 12616 |
| 2024-10-22 | 67.67 | $67.40 | 4700 |
| 2024-10-21 | 67.71 | $67.51 | 2100 |
| 2024-10-18 | 67.75 | $68.70 | 8400 |
| 2024-10-17 | 67.68 | $68.14 | 5830 |
| 2024-10-16 | 67.67 | $67.82 | 2427 |
| 2024-10-15 | 67.69 | $67.67 | 7737 |
| 2024-10-14 | 67.73 | $67.93 | 17200 |
| 2024-10-11 | 67.75 | $67.58 | 11200 |
| 2024-10-10 | 67.80 | $67.50 | 437443 |
| 2024-10-09 | 67.86 | $67.39 | 413 |
| 2024-10-08 | 67.94 | $66.98 | 1800 |
| 2024-10-07 | 68.05 | $66.61 | 630 |
| 2024-10-04 | 68.20 | $67.14 | 3736 |
| 2024-10-03 | 68.30 | $66.78 | 7100 |
| 2024-10-02 | 68.44 | $67.22 | 2521 |
| 2024-10-01 | 68.55 | $67.26 | 111523 |
| 2024-09-30 | 68.65 | $68.61 | 16507 |
| 2024-09-27 | 68.64 | $69.32 | 700 |
| 2024-09-26 | 68.55 | $69.49 | 2400 |
| 2024-09-25 | 68.45 | $68.55 | 900 |
| 2024-09-24 | 68.44 | $69.12 | 1042 |
| 2024-09-23 | 68.38 | $68.81 | 1000 |
| 2024-09-20 | 68.35 | $69.00 | 1012 |
| 2024-09-19 | 68.31 | $69.51 | 1311 |
| 2024-09-18 | 68.21 | $68.67 | 646 |
| 2024-09-17 | 68.19 | $68.38 | 2141 |
| 2024-09-16 | 68.20 | $68.38 | 1300 |
| 2024-09-13 | 68.21 | $68.14 | 2036 |
| 2024-09-12 | 68.24 | $67.70 | 2127 |
| 2024-09-11 | 68.32 | $67.24 | 3000 |
| 2024-09-10 | 68.44 | $67.02 | 27400 |
| 2024-09-09 | 68.57 | $67.40 | 1400 |
| 2024-09-06 | 68.67 | $67.30 | 4000 |
| 2024-09-05 | 68.78 | $68.44 | 924 |
| 2024-09-04 | 68.76 | $68.40 | 1900 |
| 2024-09-03 | 68.74 | $68.28 | 1500 |
| 2024-08-30 | 68.71 | $69.47 | 1526 |
| 2024-08-29 | 68.57 | $69.08 | 1035 |
| 2024-08-28 | 68.45 | $69.20 | 1300 |
| 2024-08-27 | 68.33 | $69.77 | 2200 |
| 2024-08-26 | 68.15 | $69.68 | 3324 |
| 2024-08-23 | 67.97 | $69.50 | 2716 |
| 2024-08-22 | 67.80 | $68.32 | 2000 |
| 2024-08-21 | 67.74 | $68.83 | 1714 |
| 2024-08-20 | 67.62 | $68.70 | 2000 |
| 2024-08-19 | 67.52 | $69.05 | 1923 |
| 2024-08-16 | 67.38 | $68.41 | 1820 |
| 2024-08-15 | 67.30 | $68.17 | 1947 |
| 2024-08-14 | 67.25 | $67.36 | 1200 |
| 2024-08-13 | 67.28 | $67.50 | 2200 |
| 2024-08-12 | 67.32 | $66.57 | 2334 |
| 2024-08-09 | 67.45 | $66.72 | 3401 |
| 2024-08-08 | 67.59 | $66.52 | 2242 |
| 2024-08-07 | 67.75 | $65.74 | 5500 |
| 2024-08-06 | 67.99 | $66.15 | 1000 |
| 2024-08-05 | 68.20 | $65.98 | 22500 |
| 2024-08-02 | 68.43 | $67.22 | 2800 |
| 2024-08-01 | 68.54 | $68.20 | 17842 |
| 2024-07-31 | 68.55 | $69.51 | 5100 |
| 2024-07-30 | 68.40 | $69.19 | 3200 |
| 2024-07-29 | 68.27 | $68.35 | 500 |
| 2024-07-26 | 68.20 | $68.51 | 2100 |
| 2024-07-25 | 68.09 | $66.80 | 1600 |
| 2024-07-24 | 68.14 | $67.58 | 3206 |
| 2024-07-23 | 68.10 | $68.21 | 2147 |
| 2024-07-22 | 67.99 | $69.09 | 1533 |
| 2024-07-19 | 67.78 | $68.62 | 2400 |
| 2024-07-18 | 67.60 | $68.93 | 3925 |
| 2024-07-17 | 67.38 | $69.08 | 4100 |
| 2024-07-16 | 67.13 | $70.34 | 7000 |
| 2024-07-15 | 66.73 | $69.08 | 1323 |
| 2024-07-12 | 66.44 | $69.07 | 7642 |
| 2024-07-11 | 66.14 | $68.74 | 1700 |
| 2024-07-10 | 65.87 | $67.70 | 5000 |
| 2024-07-09 | 65.70 | $66.78 | 4200 |
| 2024-07-08 | 65.63 | $66.79 | 5300 |
| 2024-07-05 | 65.57 | $66.55 | 4442 |
| 2024-07-03 | 65.55 | $65.94 | 5302 |
| 2024-07-02 | 65.60 | $64.90 | 14700 |
| 2024-07-01 | 65.78 | $64.63 | 1740 |
| 2024-06-28 | 66.02 | $64.41 | 2400 |
| 2024-06-27 | 66.30 | $64.83 | 5626 |
| 2024-06-26 | 66.56 | $64.89 | 2034 |
| 2024-06-25 | 66.84 | $65.51 | 1420 |
| 2024-06-24 | 67.08 | $65.38 | 2928 |
| 2024-06-21 | 67.35 | $65.34 | 39126 |
| 2024-06-20 | 67.66 | $65.89 | 1744 |
| 2024-06-18 | 67.92 | $65.92 | 4100 |
| 2024-06-17 | 68.20 | $65.99 | 20333 |
| 2024-06-14 | 68.50 | $64.83 | 54021 |
| 2024-06-13 | 68.93 | $66.57 | 7800 |
| 2024-06-12 | 69.21 | $67.53 | 7200 |
| 2024-06-11 | 69.41 | $67.02 | 20400 |
| 2024-06-10 | 69.67 | $68.54 | 36200 |
| 2024-06-07 | 69.79 | $68.62 | 2745 |
| 2024-06-06 | 69.90 | $69.69 | 8300 |
| 2024-06-05 | 69.90 | $70.30 | 1247 |
| 2024-06-04 | 69.84 | $69.91 | 3232 |
| 2024-06-03 | 69.82 | $70.37 | 2702 |
| 2024-05-31 | 69.74 | $70.24 | 3223 |
| 2024-05-30 | 69.66 | $69.92 | 2500 |
| 2024-05-29 | 69.60 | $68.61 | 2118 |
| 2024-05-28 | 69.65 | $70.03 | 1800 |
| 2024-05-24 | 69.56 | $70.34 | 7900 |
| 2024-05-23 | 69.43 | $69.86 | 1411 |
| 2024-05-22 | 69.33 | $69.72 | 1700 |
| 2024-05-21 | 69.23 | $69.73 | 5246 |
| 2024-05-20 | 69.12 | $69.89 | 3029 |
| 2024-05-17 | 68.98 | $70.16 | 3900 |
| 2024-05-16 | 68.79 | $70.15 | 52831 |
| 2024-05-15 | 68.59 | $70.18 | 3300 |
| 2024-05-14 | 68.35 | $69.25 | 2022 |
| 2024-05-13 | 68.19 | $68.73 | 2900 |
| 2024-05-10 | 68.07 | $69.30 | 1427 |
| 2024-05-09 | 67.88 | $69.29 | 1435 |
| 2024-05-08 | 67.69 | $69.03 | 1645 |
| 2024-05-07 | 67.52 | $68.77 | 2300 |
| 2024-05-06 | 67.38 | $69.27 | 1200 |
| 2024-05-03 | 67.18 | $68.64 | 4800 |
| 2024-05-02 | 67.05 | $67.78 | 48300 |
| 2024-05-01 | 67.01 | $66.80 | 1700 |
| 2024-04-30 | 67.06 | $66.57 | 3039 |
| 2024-04-29 | 67.15 | $67.66 | 1900 |
| 2024-04-26 | 67.14 | $67.80 | 1300 |
| 2024-04-25 | 67.12 | $67.05 | 4100 |
| 2024-04-24 | 67.18 | $67.44 | 2211 |
| 2024-04-23 | 67.21 | $67.84 | 1910 |
| 2024-04-22 | 67.21 | $66.80 | 3500 |
| 2024-04-19 | 67.31 | $65.80 | 6002 |
| 2024-04-18 | 67.53 | $65.75 | 4500 |
| 2024-04-17 | 67.77 | $65.57 | 9500 |
| 2024-04-16 | 68.04 | $65.50 | 1600 |
| 2024-04-15 | 68.33 | $66.21 | 9100 |
| 2024-04-12 | 68.57 | $66.75 | 4600 |
| 2024-04-11 | 68.76 | $68.49 | 8347 |
| 2024-04-10 | 68.78 | $68.23 | 23400 |
| 2024-04-09 | 68.83 | $69.02 | 5500 |
| 2024-04-08 | 68.80 | $69.44 | 3004 |
| 2024-04-05 | 68.73 | $68.92 | 2900 |
| 2024-04-04 | 68.70 | $68.09 | 28709 |
| 2024-04-03 | 68.75 | $68.94 | 5300 |
| 2024-04-02 | 68.70 | $67.97 | 9824 |
| 2024-04-01 | 68.75 | $69.03 | 3036 |
| 2024-03-28 | 68.68 | $69.34 | 10207 |
| 2024-03-27 | 68.56 | $68.98 | 1900 |
| 2024-03-26 | 68.47 | $68.86 | 3100 |
| 2024-03-25 | 68.37 | $68.46 | 7200 |
| 2024-03-22 | 68.30 | $68.79 | 2620 |
| 2024-03-21 | 68.18 | $69.36 | 1400 |
| 2024-03-20 | 68.00 | $69.36 | 12600 |
| 2024-03-19 | 67.78 | $68.61 | 3538 |
| 2024-03-18 | 67.62 | $68.48 | 6716 |
| 2024-03-15 | 67.45 | $68.76 | 3648 |
| 2024-03-14 | 67.24 | $67.82 | 1848 |
| 2024-03-13 | 67.09 | $68.29 | 4526 |
| 2024-03-12 | 66.88 | $68.57 | 6900 |
| 2024-03-11 | 66.62 | $67.97 | 1926 |
| 2024-03-08 | 66.39 | $68.07 | 1800 |
| 2024-03-07 | 66.14 | $68.40 | 5600 |
| 2024-03-06 | 65.83 | $67.77 | 36300 |
| 2024-03-05 | 65.55 | $66.94 | 4839 |
| 2024-03-04 | 65.34 | $66.67 | 1905 |
| 2024-03-01 | 65.12 | $66.37 | 3300 |
| 2024-02-29 | 64.93 | $66.11 | 4533 |
| 2024-02-28 | 64.73 | $66.10 | 1608 |
| 2024-02-27 | 64.53 | $66.26 | 13032 |
| 2024-02-26 | 64.29 | $65.46 | 3500 |
| 2024-02-23 | 64.11 | $66.05 | 1244 |
| 2024-02-22 | 63.86 | $65.87 | 3709 |
| 2024-02-21 | 63.61 | $64.13 | 6700 |
| 2024-02-20 | 63.50 | $63.96 | 1900 |
| 2024-02-16 | 63.40 | $64.33 | 3300 |
| 2024-02-15 | 63.25 | $64.61 | 3745 |
| 2024-02-14 | 63.05 | $64.30 | 1700 |
| 2024-02-13 | 62.86 | $62.84 | 34330 |
| 2024-02-12 | 62.77 | $64.10 | 5143 |
| 2024-02-09 | 62.54 | $64.31 | 6642 |
| 2024-02-08 | 62.25 | $63.72 | 11021 |
| 2024-02-07 | 62.00 | $62.78 | 3200 |
| 2024-02-06 | 61.82 | $62.63 | 7534 |
| 2024-02-05 | 61.64 | $62.44 | 5300 |
| 2024-02-02 | 61.46 | $62.74 | 20931 |
| 2024-02-01 | 61.24 | $62.92 | 72230 |
| 2024-01-31 | 60.99 | $62.26 | 3333 |
| 2024-01-30 | 60.78 | $62.67 | 51700 |
| 2024-01-29 | 60.54 | $62.92 | 2038 |
| 2024-01-26 | 60.26 | $62.70 | 4900 |
| 2024-01-25 | 59.99 | $62.10 | 9500 |
| 2024-01-24 | 59.79 | $61.38 | 6800 |
| 2024-01-23 | 59.65 | $61.12 | 6244 |
| 2024-01-22 | 59.53 | $61.33 | 3500 |
| 2024-01-19 | 59.39 | $61.17 | 6730 |
| 2024-01-18 | 59.27 | $60.43 | 17103 |
| 2024-01-17 | 59.21 | $57.70 | 1700 |
| 2024-01-16 | 59.42 | $57.90 | 21110 |
| 2024-01-12 | 59.62 | $57.68 | 5300 |
| 2024-01-11 | 59.85 | $57.75 | 27647 |
| 2024-01-10 | 60.07 | $58.25 | 6631 |
| 2024-01-09 | 60.25 | $59.29 | 3800 |
| 2024-01-08 | 60.32 | $60.09 | 53300 |
| 2024-01-05 | 60.30 | $59.48 | 2600 |
| 2024-01-04 | 60.33 | $59.27 | 30124 |
| 2024-01-03 | 60.37 | $59.47 | 8000 |
| 2024-01-02 | 60.38 | $60.13 | 4516 |
| 2023-12-29 | 60.32 | $61.13 | 5500 |
| 2023-12-28 | 60.15 | $61.35 | 1123 |
| 2023-12-27 | 59.93 | $61.93 | 2542 |
| 2023-12-26 | 59.63 | $61.70 | 1700 |
| 2023-12-22 | 59.32 | $61.15 | 3600 |
| 2023-12-21 | 59.05 | $61.04 | 5100 |
| 2023-12-20 | 58.77 | $60.52 | 6716 |
| 2023-12-19 | 58.52 | $60.92 | 2733 |
| 2023-12-18 | 58.20 | $59.80 | 2641 |
| 2023-12-15 | 57.97 | $59.59 | 1011 |
| 2023-12-14 | 57.74 | $59.69 | 4900 |
| 2023-12-13 | 57.48 | $58.69 | 1800 |
| 2023-12-12 | 57.31 | $58.09 | 10107 |
| 2023-12-11 | 57.17 | $58.29 | 3200 |
| 2023-12-08 | 57.00 | $58.06 | 1112 |
| 2023-12-07 | 56.82 | $57.67 | 6400 |
| 2023-12-06 | 56.67 | $57.68 | 3900 |
| 2023-12-05 | 56.51 | $57.26 | 3002 |
| 2023-12-04 | 56.37 | $57.22 | 4206 |
| 2023-12-01 | 56.23 | $57.80 | 6703 |
| 2023-11-30 | 56.01 | $57.09 | 7900 |
| 2023-11-29 | 55.84 | $56.84 | 2600 |
| 2023-11-28 | 55.67 | $56.68 | 1300 |
| 2023-11-27 | 55.49 | $56.36 | 34100 |
| 2023-11-24 | 55.32 | $56.65 | 145 |
| 2023-11-22 | 55.09 | $56.56 | 4143 |
| 2023-11-21 | 54.84 | $56.07 | 2100 |
| 2023-11-20 | 54.62 | $56.03 | 1929 |
| 2023-11-17 | 54.38 | $55.85 | 1700 |
| 2023-11-16 | 54.13 | $55.04 | 1144 |
| 2023-11-15 | 53.95 | $55.66 | 4328 |
| 2023-11-14 | 53.69 | $56.14 | 11333 |
| 2023-11-13 | 53.38 | $54.26 | 2243 |
| 2023-11-10 | 53.25 | $53.90 | 4400 |
| 2023-11-09 | 53.15 | $53.75 | 7000 |
| 2023-11-08 | 53.06 | $55.31 | 5813 |
| 2023-11-07 | 52.83 | $54.59 | 2800 |
| 2023-11-06 | 52.66 | $54.56 | 5400 |
| 2023-11-03 | 52.50 | $55.09 | 3818 |
| 2023-11-02 | 52.27 | $53.84 | 3611 |
| 2023-11-01 | 52.17 | $52.88 | 4149 |
| 2023-10-31 | 52.15 | $51.83 | 4536 |
| 2023-10-30 | 52.24 | $51.75 | 2000 |
| 2023-10-27 | 52.34 | $50.68 | 4500 |
| 2023-10-26 | 52.56 | $50.85 | 21800 |
| 2023-10-25 | 52.78 | $50.98 | 6104 |
| 2023-10-24 | 53.00 | $51.79 | 7219 |
| 2023-10-23 | 53.16 | $51.73 | 4800 |
| 2023-10-20 | 53.33 | $51.07 | 13300 |
| 2023-10-19 | 53.59 | $51.82 | 13000 |
| 2023-10-18 | 53.79 | $52.54 | 6800 |
| 2023-10-17 | 53.93 | $53.86 | 6537 |
| 2023-10-16 | 53.96 | $54.25 | 2800 |
| 2023-10-13 | 53.95 | $53.42 | 3000 |
| 2023-10-12 | 54.04 | $54.31 | 7344 |
| 2023-10-11 | 54.05 | $55.13 | 3400 |
| 2023-10-10 | 53.98 | $54.88 | 4826 |
| 2023-10-09 | 53.95 | $53.48 | 3300 |
| 2023-10-06 | 54.05 | $54.03 | 2500 |
| 2023-10-05 | 54.11 | $53.25 | 2419 |
| 2023-10-04 | 54.26 | $52.87 | 4500 |
| 2023-10-03 | 54.46 | $52.48 | 19144 |
| 2023-10-02 | 54.72 | $52.82 | 16800 |
| 2023-09-29 | 54.96 | $54.03 | 6500 |
| 2023-09-28 | 55.11 | $54.34 | 6523 |
| 2023-09-27 | 55.25 | $54.09 | 11400 |
| 2023-09-26 | 55.43 | $54.29 | 5621 |
| 2023-09-25 | 55.61 | $54.52 | 7849 |
| 2023-09-22 | 55.78 | $54.52 | 9017 |
| 2023-09-21 | 55.96 | $54.79 | 2547 |
| 2023-09-20 | 56.12 | $55.70 | 7100 |
| 2023-09-19 | 56.20 | $55.45 | 1600 |
| 2023-09-18 | 56.31 | $55.43 | 1900 |
| 2023-09-15 | 56.42 | $56.24 | 1829 |
| 2023-09-14 | 56.46 | $56.38 | 2604 |
| 2023-09-13 | 56.48 | $55.25 | 3100 |
| 2023-09-12 | 56.63 | $55.42 | 2000 |
| 2023-09-11 | 56.77 | $56.12 | 12000 |
| 2023-09-08 | 56.85 | $55.68 | 4700 |
| 2023-09-07 | 56.99 | $55.72 | 9300 |
| 2023-09-06 | 57.14 | $55.98 | 6149 |
| 2023-09-05 | 57.29 | $56.49 | 8500 |
| 2023-09-01 | 57.40 | $57.69 | 2436 |
| 2023-08-31 | 57.40 | $58.01 | 7600 |
| 2023-08-30 | 57.38 | $58.16 | 5300 |
| 2023-08-29 | 57.35 | $58.17 | 8700 |
| 2023-08-28 | 57.32 | $57.58 | 9400 |
| 2023-08-25 | 57.36 | $57.04 | 3142 |
| 2023-08-24 | 57.46 | $56.48 | 3808 |
| 2023-08-23 | 57.63 | $57.07 | 2531 |
| 2023-08-22 | 57.76 | $56.39 | 6928 |
| 2023-08-21 | 57.96 | $56.12 | 3000 |
| 2023-08-18 | 58.20 | $56.14 | 1900 |
| 2023-08-17 | 58.46 | $56.48 | 17824 |
| 2023-08-16 | 58.70 | $57.31 | 1813 |
| 2023-08-15 | 58.88 | $57.41 | 1500 |
| 2023-08-14 | 59.05 | $57.97 | 4900 |
| 2023-08-11 | 59.18 | $58.02 | 5602 |
| 2023-08-10 | 59.31 | $58.73 | 6748 |
| 2023-08-09 | 59.39 | $58.67 | 6700 |
| 2023-08-08 | 59.46 | $59.53 | 9400 |
| 2023-08-07 | 59.45 | $60.10 | 7500 |
| 2023-08-04 | 59.37 | $59.41 | 2400 |
| 2023-08-03 | 59.34 | $58.83 | 10800 |
| 2023-08-02 | 59.34 | $58.60 | 4710 |
| 2023-08-01 | 59.35 | $59.56 | 9546 |
| 2023-07-31 | 59.27 | $60.03 | 4531 |
| 2023-07-28 | 59.13 | $59.83 | 5700 |
| 2023-07-27 | 58.99 | $59.19 | 2914 |
| 2023-07-26 | 58.90 | $59.60 | 8439 |
| 2023-07-25 | 58.76 | $59.06 | 5411 |
| 2023-07-24 | 58.65 | $59.05 | 9700 |
| 2023-07-21 | 58.53 | $59.57 | 4504 |
| 2023-07-20 | 58.35 | $59.40 | 10900 |
| 2023-07-19 | 58.17 | $60.05 | 2400 |
| 2023-07-18 | 57.91 | $59.86 | 3700 |
| 2023-07-17 | 57.67 | $59.56 | 9604 |
| 2023-07-14 | 57.44 | $59.84 | 2900 |
| 2023-07-13 | 57.17 | $59.89 | 6638 |
| 2023-07-12 | 56.88 | $58.91 | 2917 |
| 2023-07-11 | 56.66 | $57.77 | 9228 |
| 2023-07-10 | 56.55 | $56.51 | 3004 |
| 2023-07-07 | 56.54 | $55.87 | 3300 |
| 2023-07-06 | 56.60 | $55.17 | 6100 |
| 2023-07-05 | 56.73 | $56.73 | 20300 |
| 2023-07-03 | 56.70 | $57.54 | 2500 |
| 2023-06-30 | 56.59 | $57.62 | 12310 |
| 2023-06-29 | 56.46 | $56.50 | 2209 |
| 2023-06-28 | 56.43 | $56.80 | 4136 |
| 2023-06-27 | 56.37 | $56.41 | 3500 |
| 2023-06-26 | 56.34 | $55.60 | 5108 |
| 2023-06-23 | 56.38 | $55.81 | 3300 |
| 2023-06-22 | 56.41 | $56.77 | 2541 |
| 2023-06-21 | 56.34 | $57.26 | 6800 |
| 2023-06-20 | 56.22 | $57.28 | 2618 |
| 2023-06-16 | 56.10 | $57.59 | 7300 |
| 2023-06-15 | 55.95 | $57.41 | 4358 |
| 2023-06-14 | 55.82 | $56.78 | 5200 |
| 2023-06-13 | 55.75 | $56.18 | 3600 |
| 2023-06-12 | 55.73 | $55.53 | 9000 |
| 2023-06-09 | 55.78 | $55.10 | 7300 |
| 2023-06-08 | 55.88 | $55.94 | 5900 |
| 2023-06-07 | 55.91 | $55.27 | 61901 |
| 2023-06-06 | 56.00 | $55.63 | 1000 |
| 2023-06-05 | 56.06 | $55.75 | 30745 |
| 2023-06-02 | 56.12 | $56.23 | 2900 |
| 2023-06-01 | 56.12 | $55.71 | 22549 |
| 2023-05-31 | 56.17 | $54.96 | 13800 |
| 2023-05-30 | 56.30 | $55.21 | 7900 |
| 2023-05-26 | 56.41 | $55.82 | 9600 |
| 2023-05-25 | 56.47 | $55.44 | 2810 |
| 2023-05-24 | 56.56 | $55.31 | 8100 |
| 2023-05-23 | 56.67 | $56.59 | 1831 |
| 2023-05-22 | 56.66 | $57.34 | 7300 |
| 2023-05-19 | 56.57 | $57.10 | 25613 |
| 2023-05-18 | 56.50 | $56.96 | 3200 |
| 2023-05-17 | 56.44 | $57.20 | 14100 |
| 2023-05-16 | 56.35 | $56.69 | 4000 |
| 2023-05-15 | 56.32 | $56.94 | 30724 |
| 2023-05-12 | 56.25 | $56.34 | 36144 |
| 2023-05-11 | 56.23 | $56.68 | 6100 |
| 2023-05-10 | 56.17 | $56.56 | 3419 |
| 2023-05-09 | 56.12 | $56.56 | 5844 |
| 2023-05-08 | 56.06 | $56.53 | 14100 |
| 2023-05-05 | 55.99 | $56.08 | 3611 |
| 2023-05-04 | 55.95 | $55.23 | 4224 |
| 2023-05-03 | 55.98 | $55.53 | 4603 |
| 2023-05-02 | 55.98 | $56.04 | 11014 |
| 2023-05-01 | 55.93 | $56.47 | 42741 |
| 2023-04-28 | 55.82 | $56.41 | 1321 |
| 2023-04-27 | 55.72 | $56.09 | 5408 |
| 2023-04-26 | 55.64 | $56.06 | 4300 |
| 2023-04-25 | 55.54 | $55.98 | 2800 |
| 2023-04-24 | 55.44 | $56.54 | 21442 |
| 2023-04-21 | 55.27 | $56.52 | 25200 |
| 2023-04-20 | 55.09 | $56.32 | 21835 |
| 2023-04-19 | 54.91 | $56.59 | 5034 |
| 2023-04-18 | 54.70 | $56.33 | 12440 |
| 2023-04-17 | 54.49 | $55.42 | 8333 |
| 2023-04-14 | 54.36 | $55.25 | 1600 |
| 2023-04-13 | 54.23 | $55.41 | 4800 |
| 2023-04-12 | 54.06 | $54.53 | 4200 |
| 2023-04-11 | 53.97 | $54.56 | 10500 |
| 2023-04-10 | 53.87 | $54.11 | 14901 |
| 2023-04-06 | 53.80 | $54.07 | 76200 |
| 2023-04-05 | 53.74 | $53.27 | 12635 |
| 2023-04-04 | 53.76 | $54.61 | 7500 |
| 2023-04-03 | 53.64 | $54.94 | 565900 |
| 2023-03-31 | 53.49 | $54.90 | 12100 |
| 2023-03-30 | 53.35 | $54.87 | 7800 |
| 2023-03-29 | 53.20 | $54.10 | 2020 |
| 2023-03-28 | 53.11 | $53.32 | 800 |
| 2023-03-27 | 53.10 | $53.08 | 1404 |
| 2023-03-24 | 53.10 | $52.55 | 2100 |
| 2023-03-23 | 53.15 | $53.47 | 2200 |
| 2023-03-22 | 53.10 | $53.89 | 2112 |
| 2023-03-21 | 53.01 | $54.43 | 10009 |
| 2023-03-20 | 52.86 | $52.88 | 3345 |
| 2023-03-17 | 52.85 | $51.70 | 14542 |
| 2023-03-16 | 52.96 | $52.64 | 81915 |
| 2023-03-15 | 52.98 | $51.32 | 30400 |
| 2023-03-14 | 53.13 | $53.47 | 8700 |
| 2023-03-13 | 53.07 | $52.09 | 10214 |
| 2023-03-10 | 53.14 | $52.89 | 46343 |
| 2023-03-09 | 53.13 | $53.35 | 3240 |
| 2023-03-08 | 53.06 | $54.14 | 4400 |
| 2023-03-07 | 52.92 | $54.15 | 2103 |
| 2023-03-06 | 52.77 | $54.58 | 3924 |
| 2023-03-03 | 52.56 | $54.06 | 1908 |
| 2023-03-02 | 52.41 | $53.74 | 2213 |
| 2023-03-01 | 52.29 | $52.70 | 24700 |
| 2023-02-28 | 52.26 | $52.12 | 4300 |
| 2023-02-27 | 52.28 | $52.32 | 4227 |
| 2023-02-24 | 52.29 | $51.14 | 3500 |
| 2023-02-23 | 52.41 | $52.27 | 8000 |
| 2023-02-22 | 52.43 | $51.99 | 6034 |
| 2023-02-21 | 52.47 | $52.67 | 4300 |
| 2023-02-17 | 52.44 | $53.06 | 3500 |
| 2023-02-16 | 52.36 | $52.45 | 3513 |
| 2023-02-15 | 52.34 | $52.70 | 1946 |
| 2023-02-14 | 52.28 | $52.45 | 1505 |
| 2023-02-13 | 52.23 | $52.02 | 1835 |
| 2023-02-10 | 52.23 | $51.12 | 4900 |
| 2023-02-09 | 52.30 | $52.06 | 3400 |
| 2023-02-08 | 52.28 | $52.06 | 7300 |
| 2023-02-07 | 52.25 | $52.69 | 15500 |
| 2023-02-06 | 52.14 | $52.46 | 4900 |
| 2023-02-03 | 52.04 | $53.01 | 2925 |
| 2023-02-02 | 51.85 | $53.97 | 20600 |
| 2023-02-01 | 51.55 | $53.39 | 20343 |
| 2023-01-31 | 51.27 | $52.16 | 2700 |
| 2023-01-30 | 51.08 | $51.64 | 4319 |
| 2023-01-27 | 50.91 | $52.22 | 1302 |
| 2023-01-26 | 50.66 | $52.31 | 3842 |
| 2023-01-25 | 50.36 | $52.11 | 16400 |
| 2023-01-24 | 50.06 | $51.89 | 11300 |
| 2023-01-23 | 49.75 | $51.46 | 1900 |
| 2023-01-20 | 49.46 | $51.33 | 2900 |
| 2023-01-19 | 49.14 | $50.67 | 3643 |
| 2023-01-18 | 48.87 | $50.40 | 2600 |
| 2023-01-17 | 48.60 | $50.73 | 7127 |
| 2023-01-13 | 48.27 | $51.08 | 1747 |
| 2023-01-12 | 47.88 | $50.84 | 5232 |
| 2023-01-11 | 47.50 | $50.14 | 6100 |
| 2023-01-10 | 47.16 | $49.88 | 10719 |
| 2023-01-09 | 46.83 | $49.29 | 5616 |
| 2023-01-06 | 46.54 | $48.99 | 2324 |
| 2023-01-05 | 46.27 | $47.67 | 1700 |
| 2023-01-04 | 46.10 | $47.93 | 3832 |
| 2023-01-03 | 45.91 | $46.44 | 7444 |
| 2022-12-30 | 45.86 | $45.73 | 8700 |
| 2022-12-29 | 45.88 | $46.17 | 4200 |
| 2022-12-28 | 45.86 | $45.66 | 1300 |
| 2022-12-27 | 45.88 | $46.21 | 3600 |
| 2022-12-23 | 45.85 | $46.07 | 1712 |
| 2022-12-22 | 45.84 | $45.88 | 3400 |
| 2022-12-21 | 45.84 | $46.21 | 3100 |
| 2022-12-20 | 45.81 | $45.38 | 928 |
| 2022-12-19 | 45.85 | $45.13 | 3100 |
| 2022-12-16 | 45.92 | $45.14 | 17024 |
| 2022-12-15 | 45.99 | $45.42 | 1500 |
| 2022-12-14 | 46.02 | $46.59 | 1900 |
| 2022-12-13 | 45.94 | $46.50 | 3300 |
| 2022-12-12 | 45.85 | $45.94 | 1300 |
| 2022-12-09 | 45.82 | $45.88 | 9815 |
| 2022-12-08 | 45.79 | $45.88 | 700 |
| 2022-12-07 | 45.75 | $45.74 | 4729 |
| 2022-12-06 | 45.70 | $45.64 | 7800 |
| 2022-12-05 | 45.64 | $45.94 | 1730 |
| 2022-12-02 | 45.54 | $46.65 | 2101 |
| 2022-12-01 | 45.35 | $46.71 | 22602 |
| 2022-11-30 | 45.12 | $46.48 | 6341 |
| 2022-11-29 | 44.90 | $45.68 | 1523 |
| 2022-11-28 | 44.73 | $45.27 | 606 |
| 2022-11-25 | 44.58 | $46.08 | 700 |
| 2022-11-23 | 44.34 | $46.02 | 4649 |
| 2022-11-22 | 44.08 | $45.42 | 3849 |
| 2022-11-21 | 43.87 | $44.84 | 344 |
| 2022-11-18 | 43.68 | $45.08 | 3506 |
| 2022-11-17 | 43.44 | $44.67 | 2207 |
| 2022-11-16 | 43.22 | $44.71 | 3236 |
| 2022-11-15 | 42.97 | $45.06 | 2644 |
| 2022-11-14 | 42.67 | $44.74 | 1700 |
| 2022-11-11 | 42.37 | $45.91 | 2100 |
| 2022-11-10 | 41.92 | $44.71 | 5000 |
| 2022-11-09 | 41.56 | $42.00 | 5037 |
| 2022-11-08 | 41.43 | $42.92 | 4600 |
| 2022-11-07 | 41.19 | $42.79 | 2700 |
| 2022-11-04 | 40.93 | $42.25 | 1100 |
| 2022-11-03 | 40.71 | $40.78 | 14334 |
| 2022-11-02 | 40.62 | $41.14 | 2004 |
| 2022-11-01 | 40.48 | $42.07 | 168612 |
| 2022-10-31 | 40.24 | $41.79 | 1923 |
| 2022-10-28 | 40.02 | $42.18 | 3700 |
| 2022-10-27 | 39.73 | $41.41 | 4900 |
| 2022-10-26 | 39.49 | $41.89 | 9800 |
| 2022-10-25 | 39.19 | $41.57 | 2800 |
| 2022-10-24 | 38.89 | $40.09 | 1400 |
| 2022-10-21 | 38.72 | $39.70 | 3400 |
| 2022-10-20 | 38.58 | $39.36 | 1000 |
| 2022-10-19 | 38.47 | $39.30 | 2100 |
| 2022-10-18 | 38.37 | $40.30 | 1443 |
| 2022-10-17 | 38.17 | $39.85 | 2502 |
| 2022-10-14 | 38.02 | $38.11 | 2000 |
| 2022-10-13 | 38.05 | $38.62 | 1502 |
| 2022-10-12 | 38.04 | $36.98 | 6044 |
| 2022-10-11 | 38.22 | $37.26 | 5041 |
| 2022-10-10 | 38.39 | $37.86 | 9601 |
| 2022-10-07 | 38.53 | $37.60 | 7928 |
| 2022-10-06 | 38.72 | $38.70 | 1600 |
| 2022-10-05 | 38.82 | $39.30 | 12700 |
| 2022-10-04 | 38.87 | $40.37 | 5825 |
| 2022-10-03 | 38.82 | $37.75 | 5300 |
| 2022-09-30 | 39.04 | $37.04 | 8544 |
| 2022-09-29 | 39.34 | $36.69 | 6611 |
| 2022-09-28 | 39.70 | $37.49 | 50700 |
| 2022-09-27 | 40.01 | $36.87 | 1700 |
| 2022-09-26 | 40.40 | $36.96 | 5900 |
| 2022-09-23 | 40.81 | $37.74 | 2800 |
| 2022-09-22 | 41.17 | $39.26 | 1000 |
| 2022-09-21 | 41.41 | $39.48 | 5137 |
| 2022-09-20 | 41.64 | $40.24 | 1400 |
| 2022-09-19 | 41.80 | $41.40 | 1200 |
| 2022-09-16 | 41.87 | $41.12 | 500 |
| 2022-09-15 | 41.98 | $41.51 | 300 |
| 2022-09-14 | 42.07 | $41.41 | 1800 |
| 2022-09-13 | 42.19 | $41.91 | 425 |
| 2022-09-12 | 42.28 | $43.78 | 1745 |
| 2022-09-09 | 42.20 | $42.82 | 1400 |
| 2022-09-08 | 42.21 | $41.66 | 3516 |
| 2022-09-07 | 42.35 | $41.53 | 2612 |
| 2022-09-06 | 42.51 | $40.76 | 1808 |
| 2022-09-02 | 42.76 | $40.75 | 1200 |
| 2022-09-01 | 43.01 | $41.12 | 1900 |
| 2022-08-31 | 43.25 | $42.24 | 325 |
| 2022-08-30 | 43.38 | $42.00 | 1100 |
| 2022-08-29 | 43.53 | $42.11 | 1900 |
| 2022-08-26 | 43.68 | $42.02 | 1000 |
| 2022-08-25 | 43.83 | $43.46 | 600 |
| 2022-08-24 | 43.85 | $42.90 | 220 |
| 2022-08-23 | 43.92 | $42.77 | 648 |
| 2022-08-22 | 43.98 | $42.66 | 3124 |
| 2022-08-19 | 44.05 | $43.83 | 500 |
| 2022-08-18 | 44.00 | $44.56 | 4419 |
| 2022-08-17 | 43.86 | $44.90 | 835 |
| 2022-08-16 | 43.67 | $45.44 | 600 |
| 2022-08-15 | 43.41 | $45.34 | 1300 |
| 2022-08-12 | 43.13 | $45.45 | 4600 |
| 2022-08-11 | 42.81 | $44.42 | 231 |
| 2022-08-10 | 42.55 | $44.37 | 605 |
| 2022-08-09 | 42.28 | $42.88 | 1128 |
| 2022-08-08 | 42.13 | $43.24 | 1000 |
| 2022-08-05 | 41.93 | $43.33 | 400 |
| 2022-08-04 | 41.71 | $43.49 | 400 |
| 2022-08-03 | 41.45 | $42.81 | 500 |
| 2022-08-02 | 41.25 | $42.01 | 2600 |
| 2022-08-01 | 41.11 | $42.90 | 522 |
| 2022-07-29 | 40.87 | $42.96 | 532 |
| 2022-07-28 | 40.61 | $42.36 | 5400 |
| 2022-07-27 | 40.40 | $41.88 | 1000 |
| 2022-07-26 | 40.24 | $40.50 | 400 |
| 2022-07-25 | 40.21 | $41.41 | 3400 |
| 2022-07-22 | 40.10 | $41.22 | 3500 |
| 2022-07-21 | 40.00 | $41.47 | 4126 |
| 2022-07-20 | 39.88 | $40.66 | 1936 |
| 2022-07-19 | 39.84 | $40.93 | 900 |
| 2022-07-18 | 39.77 | $39.43 | 6500 |
| 2022-07-15 | 39.85 | $39.14 | 1041 |
| 2022-07-14 | 39.98 | $38.51 | 4500 |
| 2022-07-13 | 40.17 | $38.99 | 1000 |
| 2022-07-12 | 40.33 | $39.24 | 1206 |
| 2022-07-11 | 40.49 | $39.43 | 2933 |
| 2022-07-08 | 40.66 | $40.37 | 1003 |
| 2022-07-07 | 40.77 | $40.05 | 1000 |
| 2022-07-06 | 40.94 | $39.47 | 1632 |
| 2022-07-05 | 41.20 | $39.46 | 3800 |
| 2022-07-01 | 41.49 | $40.57 | 8800 |
| 2022-06-30 | 41.72 | $40.18 | 13200 |
| 2022-06-29 | 42.00 | $40.60 | 1000 |
| 2022-06-28 | 42.28 | $41.08 | 1100 |
| 2022-06-27 | 42.55 | $41.81 | 1222 |
| 2022-06-24 | 42.77 | $42.05 | 1618 |
| 2022-06-23 | 42.99 | $40.89 | 1543 |
| 2022-06-22 | 43.34 | $40.99 | 500 |
| 2022-06-21 | 43.72 | $41.11 | 5100 |
| 2022-06-17 | 44.09 | $41.12 | 1547 |
| 2022-06-16 | 44.49 | $40.83 | 10620 |
| 2022-06-15 | 44.92 | $41.85 | 3500 |
| 2022-06-14 | 45.28 | $41.04 | 2600 |
| 2022-06-13 | 45.74 | $41.67 | 5400 |
| 2022-06-10 | 46.15 | $43.52 | 1713 |
| 2022-06-09 | 46.38 | $45.28 | 2435 |
| 2022-06-08 | 46.44 | $46.40 | 700 |
| 2022-06-07 | 46.37 | $47.03 | 1500 |
| 2022-06-06 | 46.24 | $46.67 | 3345 |
| 2022-06-03 | 46.13 | $46.63 | 1900 |
| 2022-06-02 | 46.02 | $47.04 | 16122 |
| 2022-06-01 | 45.87 | $46.34 | 1000 |
| 2022-05-31 | 45.80 | $47.51 | 1400 |
| 2022-05-27 | 45.60 | $47.75 | 1105 |
| 2022-05-26 | 45.38 | $46.95 | 1142 |
| 2022-05-25 | 45.23 | $46.39 | 502 |
| 2022-05-24 | 45.13 | $46.23 | 1400 |
| 2022-05-23 | 45.05 | $46.31 | 4624 |
| 2022-05-20 | 44.97 | $45.00 | 5500 |
| 2022-05-19 | 45.02 | $44.62 | 11029 |
| 2022-05-18 | 45.13 | $44.22 | 11547 |
| 2022-05-17 | 45.30 | $45.77 | 7232 |
| 2022-05-16 | 45.33 | $44.77 | 8619 |
| 2022-05-13 | 45.47 | $44.86 | 14230 |
| 2022-05-12 | 45.61 | $43.58 | 9100 |
| 2022-05-11 | 45.89 | $43.45 | 17444 |
| 2022-05-10 | 46.20 | $44.05 | 14500 |
| 2022-05-09 | 46.47 | $43.83 | 9907 |
| 2022-05-06 | 46.77 | $45.05 | 10600 |
| 2022-05-05 | 46.97 | $45.97 | 10700 |
| 2022-05-04 | 47.09 | $47.62 | 7921 |
| 2022-05-03 | 47.05 | $46.68 | 14904 |
| 2022-05-02 | 47.10 | $46.17 | 11100 |
| 2022-04-29 | 47.22 | $46.36 | 15000 |
| 2022-04-28 | 47.33 | $46.83 | 4647 |
| 2022-04-27 | 47.39 | $46.03 | 24200 |
| 2022-04-26 | 47.56 | $46.12 | 25046 |
| 2022-04-25 | 47.73 | $47.78 | 10422 |
| 2022-04-22 | 47.74 | $47.88 | 44827 |
| 2022-04-21 | 47.74 | $48.38 | 8700 |
| 2022-04-20 | 47.69 | $48.55 | 11739 |
| 2022-04-19 | 47.63 | $47.78 | 20240 |
| 2022-04-18 | 47.65 | $47.29 | 15304 |
| 2022-04-14 | 47.74 | $47.49 | 15500 |
| 2022-04-13 | 47.81 | $47.46 | 24600 |
| 2022-04-12 | 47.90 | $46.66 | 13700 |
| 2022-04-11 | 48.06 | $47.24 | 5500 |
| 2022-04-08 | 48.16 | $47.29 | 9400 |
| 2022-04-07 | 48.25 | $47.25 | 2315 |
| 2022-04-06 | 48.34 | $46.76 | 4700 |
| 2022-04-05 | 48.47 | $47.73 | 2700 |
| 2022-04-04 | 48.49 | $48.73 | 3100 |
| 2022-04-01 | 48.39 | $48.26 | 2600 |
| 2022-03-31 | 48.31 | $47.75 | 4400 |
| 2022-03-30 | 48.29 | $48.55 | 3100 |
| 2022-03-29 | 48.20 | $50.29 | 5500 |
| 2022-03-28 | 47.93 | $48.28 | 4333 |
| 2022-03-25 | 47.87 | $48.26 | 2600 |
| 2022-03-24 | 47.84 | $48.07 | 3400 |
| 2022-03-23 | 47.83 | $48.07 | 2849 |
| 2022-03-22 | 47.85 | $49.51 | 1711 |
| 2022-03-21 | 47.74 | $49.29 | 5035 |
| 2022-03-18 | 47.68 | $50.25 | 2600 |
| 2022-03-17 | 47.55 | $49.63 | 4400 |
| 2022-03-16 | 47.51 | $48.96 | 7244 |
| 2022-03-15 | 47.57 | $46.81 | 15600 |
| 2022-03-14 | 47.87 | $46.60 | 4546 |
| 2022-03-11 | 48.24 | $45.97 | 14600 |
| 2022-03-10 | 48.72 | $45.60 | 4600 |
| 2022-03-09 | 49.29 | $46.22 | 5700 |
| 2022-03-08 | 49.85 | $43.55 | 9900 |
| 2022-03-07 | 50.73 | $43.26 | 16540 |
| 2022-03-04 | 51.69 | $45.12 | 2200 |
| 2022-03-03 | 52.53 | $47.82 | 2000 |
| 2022-03-02 | 53.16 | $49.64 | 3800 |
| 2022-03-01 | 53.64 | $49.23 | 6500 |
| 2022-02-28 | 54.19 | $51.60 | 2319 |
| 2022-02-25 | 54.53 | $52.17 | 3600 |
| 2022-02-24 | 54.82 | $50.90 | 7400 |
| 2022-02-23 | 55.24 | $52.27 | 1041 |
| 2022-02-22 | 55.54 | $53.31 | 22811 |
| 2022-02-18 | 55.75 | $54.39 | 3843 |
| 2022-02-17 | 55.86 | $54.73 | 1430 |
| 2022-02-16 | 55.94 | $55.88 | 7500 |
| 2022-02-15 | 55.91 | $56.09 | 1937 |
| 2022-02-14 | 55.87 | $55.40 | 2936 |
| 2022-02-11 | 55.90 | $56.18 | 1000 |
| 2022-02-10 | 55.87 | $57.06 | 13600 |
| 2022-02-09 | 55.76 | $57.40 | 2403 |
| 2022-02-08 | 55.63 | $56.44 | 700 |
| 2022-02-07 | 55.58 | $56.15 | 2442 |
| 2022-02-04 | 55.57 | $55.83 | 2100 |
| 2022-02-03 | 55.60 | $55.77 | 6843 |
| 2022-02-02 | 55.64 | $56.90 | 3500 |
| 2022-02-01 | 55.58 | $56.12 | 137300 |
| 2022-01-31 | 55.60 | $55.70 | 4000 |
| 2022-01-28 | 55.66 | $54.65 | 921 |
| 2022-01-27 | 55.84 | $53.57 | 2900 |
| 2022-01-26 | 56.13 | $53.46 | 30206 |
| 2022-01-25 | 56.45 | $53.41 | 7900 |
| 2022-01-24 | 56.79 | $54.27 | 4705 |
| 2022-01-21 | 57.06 | $55.05 | 12100 |
| 2022-01-20 | 57.27 | $56.24 | 817 |
| 2022-01-19 | 57.35 | $56.51 | 916 |
| 2022-01-18 | 57.39 | $56.37 | 7800 |
| 2022-01-14 | 57.44 | $57.86 | 2600 |
| 2022-01-13 | 57.33 | $58.32 | 1800 |
| 2022-01-12 | 57.16 | $58.87 | 12522 |
| 2022-01-11 | 56.91 | $57.77 | 6344 |
| 2022-01-10 | 56.75 | $57.02 | 4113 |
| 2022-01-07 | 56.64 | $57.34 | 1800 |
| 2022-01-06 | 56.50 | $57.11 | 708 |
| 2022-01-05 | 56.37 | $57.41 | 2400 |
| 2022-01-04 | 56.20 | $57.89 | 11700 |
| 2022-01-03 | 55.96 | $57.32 | 29600 |
| 2021-12-31 | 55.76 | $56.97 | 16500 |
| 2021-12-30 | 55.57 | $56.98 | 4100 |
| 2021-12-29 | 55.36 | $56.93 | 5333 |
| 2021-12-28 | 55.13 | $56.87 | 34321 |
| 2021-12-27 | 54.89 | $57.04 | 17800 |
| 2021-12-23 | 54.61 | $56.59 | 3838 |
| 2021-12-22 | 54.37 | $55.82 | 2132 |
| 2021-12-21 | 54.19 | $54.95 | 2442 |
| 2021-12-20 | 54.10 | $54.15 | 3700 |
| 2021-12-17 | 54.09 | $54.37 | 3100 |
| 2021-12-16 | 54.07 | $54.50 | 4102 |
| 2021-12-15 | 54.04 | $54.36 | 7100 |
| 2021-12-14 | 54.04 | $53.66 | 4005 |
| 2021-12-13 | 54.12 | $53.73 | 9915 |
| 2021-12-10 | 54.21 | $54.89 | 3000 |
| 2021-12-09 | 54.20 | $54.74 | 1500 |
| 2021-12-08 | 54.22 | $55.48 | 1200 |
| 2021-12-07 | 54.19 | $55.02 | 14600 |
| 2021-12-06 | 54.21 | $54.03 | 5400 |
| 2021-12-03 | 54.35 | $52.53 | 26700 |
| 2021-12-02 | 54.66 | $53.10 | 56623 |
| 2021-12-01 | 54.95 | $52.43 | 123301 |
| 2021-11-30 | 55.33 | $52.41 | 31200 |
| 2021-11-29 | 55.74 | $53.04 | 8123 |
| 2021-11-26 | 56.13 | $52.93 | 10000 |
| 2021-11-24 | 56.56 | $54.46 | 7611 |
| 2021-11-23 | 56.86 | $55.01 | 7232 |
| 2021-11-22 | 57.14 | $54.95 | 4200 |
| 2021-11-19 | 57.44 | $55.36 | 5000 |
| 2021-11-18 | 57.72 | $56.03 | 14100 |
| 2021-11-17 | 57.95 | $56.11 | 3700 |
| 2021-11-16 | 58.19 | $56.71 | 4525 |
| 2021-11-15 | 58.39 | $56.85 | 12300 |
| 2021-11-12 | 58.58 | $57.44 | 4625 |
| 2021-11-11 | 58.73 | $57.38 | 25344 |
| 2021-11-10 | 58.89 | $57.96 | 12413 |
| 2021-11-09 | 58.99 | $58.31 | 38900 |
| 2021-11-08 | 59.06 | $58.62 | 57014 |
| 2021-11-05 | 59.10 | $58.22 | 25212 |
| 2021-11-04 | 59.17 | $58.60 | 3438 |
| 2021-11-03 | 59.21 | $59.32 | 1100 |
| 2021-11-02 | 59.17 | $58.74 | 4300 |
| 2021-11-01 | 59.19 | $59.68 | 67033 |
| 2021-10-29 | 59.12 | $59.20 | 1525 |
| 2021-10-28 | 59.08 | $59.65 | 3800 |
| 2021-10-27 | 59.00 | $59.16 | 1717 |
| 2021-10-26 | 58.97 | $59.70 | 1345 |
| 2021-10-25 | 58.88 | $59.29 | 3000 |
| 2021-10-22 | 58.83 | $59.31 | 6207 |
| 2021-10-21 | 58.80 | $58.84 | 1648 |
| 2021-10-20 | 58.82 | $59.44 | 1841 |
| 2021-10-19 | 58.80 | $59.44 | 1827 |
| 2021-10-18 | 58.78 | $58.99 | 2700 |
| 2021-10-15 | 58.81 | $59.73 | 1132 |
| 2021-10-14 | 58.78 | $59.02 | 6421 |
| 2021-10-13 | 58.83 | $58.61 | 6000 |
| 2021-10-12 | 58.93 | $57.49 | 2500 |
| 2021-10-11 | 59.16 | $57.44 | 8500 |
| 2021-10-08 | 59.41 | $58.15 | 2324 |
| 2021-10-07 | 59.60 | $58.73 | 11400 |
| 2021-10-06 | 59.75 | $58.14 | 19300 |
| 2021-10-05 | 59.97 | $58.72 | 5700 |
| 2021-10-04 | 60.16 | $58.42 | 2100 |
| 2021-10-01 | 60.38 | $59.08 | 17948 |
| 2021-09-30 | 60.56 | $58.19 | 35000 |
| 2021-09-29 | 60.84 | $59.02 | 3200 |
| 2021-09-28 | 61.06 | $59.21 | 4700 |
| 2021-09-27 | 61.26 | $60.49 | 7119 |
| 2021-09-24 | 61.36 | $61.33 | 44522 |
| 2021-09-23 | 61.37 | $61.99 | 4126 |
| 2021-09-22 | 61.32 | $61.78 | 37600 |
| 2021-09-21 | 61.28 | $60.44 | 22474 |
| 2021-09-20 | 61.37 | $60.12 | 27400 |
| 2021-09-17 | 61.49 | $61.88 | 99232 |
| 2021-09-16 | 61.43 | $61.94 | 18600 |
| 2021-09-15 | 61.35 | $61.05 | 10605 |
| 2021-09-14 | 61.36 | $61.06 | 5108 |
| 2021-09-13 | 61.37 | $61.32 | 6200 |
| 2021-09-10 | 61.35 | $60.95 | 22920 |
| 2021-09-09 | 61.36 | $61.25 | 6523 |
| 2021-09-08 | 61.35 | $61.05 | 9200 |
| 2021-09-07 | 61.35 | $62.13 | 11602 |
| 2021-09-03 | 61.23 | $62.06 | 2500 |
| 2021-09-02 | 61.11 | $61.81 | 4046 |
| 2021-09-01 | 61.00 | $61.63 | 11902 |
| 2021-08-31 | 60.88 | $61.72 | 19121 |
| 2021-08-30 | 60.75 | $62.05 | 13100 |
| 2021-08-27 | 60.57 | $61.78 | 9120 |
| 2021-08-26 | 60.39 | $61.32 | 3000 |
| 2021-08-25 | 60.25 | $61.25 | 15700 |
| 2021-08-24 | 60.09 | $60.57 | 45447 |
| 2021-08-23 | 59.99 | $60.35 | 25600 |
| 2021-08-20 | 59.90 | $60.25 | 6300 |
| 2021-08-19 | 59.80 | $59.76 | 37512 |
| 2021-08-18 | 59.73 | $60.20 | 7809 |
| 2021-08-17 | 59.60 | $60.04 | 32200 |
| 2021-08-16 | 59.46 | $60.82 | 22445 |
| 2021-08-13 | 59.22 | $61.24 | 7707 |
| 2021-08-12 | 58.91 | $60.99 | 6600 |
| 2021-08-11 | 58.61 | $61.00 | 17500 |
| 2021-08-10 | 58.28 | $60.16 | 6500 |
| 2021-08-09 | 58.02 | $59.27 | 35632 |
| 2021-08-06 | 57.84 | $59.12 | 2610 |
| 2021-08-05 | 57.66 | $58.74 | 1022 |
| 2021-08-04 | 57.51 | $58.51 | 600 |
| 2021-08-03 | 57.38 | $58.65 | 3748 |
| 2021-08-02 | 57.24 | $58.37 | 1800 |
| 2021-07-30 | 57.12 | $58.27 | 16000 |
| 2021-07-29 | 57.01 | $58.66 | 60200 |
| 2021-07-28 | 56.86 | $58.08 | 7345 |
| 2021-07-27 | 56.76 | $57.49 | 5700 |
| 2021-07-26 | 56.72 | $57.40 | 1316 |
| 2021-07-23 | 56.69 | $57.19 | 3300 |
| 2021-07-22 | 56.69 | $56.67 | 6600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
79.37
2026-07-20
Close Price
$78.23
Vol: 1372
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
37.30
Average
59.70
Maximum
79.62
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 79.37 | $78.23 | 1372 |
| 2026-07-17 | 79.52 | $78.58 | 3100 |
| 2026-07-16 | 79.62 | $79.54 | 1348 |
| 2026-07-15 | 79.52 | $79.61 | 1045 |
| 2026-07-14 | 79.38 | $78.62 | 1600 |
| 2026-07-13 | 79.43 | $78.41 | 3824 |
| 2026-07-10 | 79.53 | $79.10 | 2200 |
| 2026-07-09 | 79.48 | $79.17 | 4300 |
| 2026-07-08 | 79.41 | $79.13 | 6900 |
| 2026-07-07 | 79.33 | $79.47 | 4441 |
| 2026-07-06 | 79.16 | $79.87 | 8800 |
| 2026-07-02 | 78.87 | $79.51 | 19400 |
| 2026-07-01 | 78.60 | $78.49 | 54825 |
| 2026-06-30 | 78.49 | $78.35 | 1500 |
| 2026-06-29 | 78.39 | $78.56 | 5700 |
| 2026-06-26 | 78.23 | $78.53 | 513 |
| 2026-06-25 | 78.04 | $78.21 | 1500 |
| 2026-06-24 | 77.88 | $77.51 | 1103 |
| 2026-06-23 | 77.83 | $76.90 | 268600 |
| 2026-06-22 | 77.90 | $77.83 | 4000 |
| 2026-06-18 | 77.78 | $77.31 | 3800 |
| 2026-06-17 | 77.74 | $77.17 | 3479 |
| 2026-06-16 | 77.71 | $77.63 | 3800 |
| 2026-06-15 | 77.58 | $77.07 | 3241 |
| 2026-06-12 | 77.54 | $78.58 | 2517 |
| 2026-06-11 | 77.16 | $78.19 | 1300 |
| 2026-06-10 | 76.80 | $76.52 | 7400 |
| 2026-06-09 | 76.72 | $76.57 | 3900 |
| 2026-06-08 | 76.62 | $75.93 | 30123 |
| 2026-06-05 | 76.63 | $76.29 | 7527 |
| 2026-06-04 | 76.55 | $77.25 | 32100 |
| 2026-06-03 | 76.26 | $76.31 | 2826 |
| 2026-06-02 | 76.10 | $76.93 | 3100 |
| 2026-06-01 | 75.79 | $76.78 | 269407 |
| 2026-05-29 | 75.45 | $76.03 | 16800 |
| 2026-05-28 | 75.21 | $76.21 | 2326 |
| 2026-05-27 | 74.88 | $75.83 | 4540 |
| 2026-05-26 | 74.58 | $75.46 | 5505 |
| 2026-05-22 | 74.30 | $74.93 | 3200 |
| 2026-05-21 | 74.08 | $74.60 | 4400 |
| 2026-05-20 | 73.89 | $74.18 | 4000 |
| 2026-05-19 | 73.76 | $72.68 | 1714 |
| 2026-05-18 | 73.93 | $73.60 | 1937 |
| 2026-05-15 | 73.91 | $72.28 | 1231 |
| 2026-05-14 | 74.18 | $73.49 | 3400 |
| 2026-05-13 | 74.22 | $73.59 | 2621 |
| 2026-05-12 | 74.24 | $73.62 | 2235 |
| 2026-05-11 | 74.26 | $74.28 | 2700 |
| 2026-05-08 | 74.13 | $75.00 | 3100 |
| 2026-05-07 | 73.83 | $74.78 | 1800 |
| 2026-05-06 | 73.51 | $75.70 | 900 |
| 2026-05-05 | 72.95 | $72.98 | 2700 |
| 2026-05-04 | 72.86 | $72.29 | 3706 |
| 2026-05-01 | 72.91 | $73.97 | 3144 |
| 2026-04-30 | 72.60 | $73.89 | 6523 |
| 2026-04-29 | 72.26 | $72.19 | 1700 |
| 2026-04-28 | 72.21 | $71.24 | 1634 |
| 2026-04-27 | 72.36 | $70.80 | 9040 |
| 2026-04-24 | 72.62 | $71.36 | 3200 |
| 2026-04-23 | 72.80 | $71.24 | 2626 |
| 2026-04-22 | 73.03 | $72.60 | 1400 |
| 2026-04-21 | 73.00 | $72.83 | 917 |
| 2026-04-20 | 72.91 | $74.54 | 7126 |
| 2026-04-17 | 72.44 | $74.75 | 1907 |
| 2026-04-16 | 71.85 | $72.86 | 1000 |
| 2026-04-15 | 71.56 | $73.92 | 1848 |
| 2026-04-14 | 70.99 | $73.79 | 2011 |
| 2026-04-13 | 70.36 | $73.03 | 4000 |
| 2026-04-10 | 69.78 | $72.47 | 1900 |
| 2026-04-09 | 69.24 | $72.40 | 8215 |
| 2026-04-08 | 68.62 | $72.69 | 3700 |
| 2026-04-07 | 67.84 | $69.29 | 3108 |
| 2026-04-06 | 67.66 | $69.28 | 1800 |
| 2026-04-02 | 67.47 | $69.01 | 3412 |
| 2026-04-01 | 67.30 | $69.34 | 5609 |
| 2026-03-31 | 67.05 | $68.86 | 13600 |
| 2026-03-30 | 66.87 | $66.32 | 2706 |
| 2026-03-27 | 67.21 | $66.88 | 2214 |
| 2026-03-26 | 67.49 | $67.58 | 2610 |
| 2026-03-25 | 67.69 | $68.78 | 1729 |
| 2026-03-24 | 67.67 | $67.78 | 4023 |
| 2026-03-23 | 67.87 | $67.86 | 4830 |
| 2026-03-20 | 68.09 | $66.10 | 7200 |
| 2026-03-19 | 68.74 | $68.00 | 3633 |
| 2026-03-18 | 69.10 | $68.05 | 2600 |
| 2026-03-17 | 69.51 | $68.56 | 4507 |
| 2026-03-16 | 69.90 | $68.59 | 5042 |
| 2026-03-13 | 70.35 | $68.15 | 8200 |
| 2026-03-12 | 70.97 | $69.03 | 9200 |
| 2026-03-11 | 71.51 | $71.32 | 3400 |
| 2026-03-10 | 71.66 | $71.37 | 9345 |
| 2026-03-09 | 71.83 | $70.43 | 27501 |
| 2026-03-06 | 72.24 | $70.45 | 17000 |
| 2026-03-05 | 72.71 | $70.59 | 33629 |
| 2026-03-04 | 73.22 | $72.19 | 7121 |
| 2026-03-03 | 73.49 | $71.40 | 13600 |
| 2026-03-02 | 73.96 | $73.62 | 14814 |
| 2026-02-27 | 74.05 | $75.20 | 28014 |
| 2026-02-26 | 73.82 | $75.08 | 2400 |
| 2026-02-25 | 73.58 | $73.51 | 5505 |
| 2026-02-24 | 73.63 | $73.15 | 8404 |
| 2026-02-23 | 73.76 | $73.11 | 5900 |
| 2026-02-20 | 73.93 | $73.65 | 4636 |
| 2026-02-19 | 74.01 | $72.65 | 7629 |
| 2026-02-18 | 74.32 | $72.90 | 3700 |
| 2026-02-17 | 74.62 | $72.75 | 54700 |
| 2026-02-13 | 75.01 | $72.60 | 13601 |
| 2026-02-12 | 75.48 | $73.29 | 4900 |
| 2026-02-11 | 75.89 | $75.03 | 3022 |
| 2026-02-10 | 75.99 | $75.59 | 6600 |
| 2026-02-09 | 75.98 | $76.75 | 22700 |
| 2026-02-06 | 75.72 | $75.52 | 10600 |
| 2026-02-05 | 75.68 | $74.18 | 5600 |
| 2026-02-04 | 75.90 | $77.11 | 7200 |
| 2026-02-03 | 75.54 | $76.24 | 32435 |
| 2026-02-02 | 75.30 | $75.72 | 18609 |
| 2026-01-30 | 75.12 | $75.38 | 4700 |
| 2026-01-29 | 74.99 | $75.69 | 5700 |
| 2026-01-28 | 74.76 | $75.34 | 4600 |
| 2026-01-27 | 74.57 | $75.62 | 8939 |
| 2026-01-26 | 74.29 | $74.35 | 9600 |
| 2026-01-23 | 74.22 | $74.18 | 4700 |
| 2026-01-22 | 74.18 | $74.82 | 5315 |
| 2026-01-21 | 73.99 | $73.86 | 6300 |
| 2026-01-20 | 73.98 | $73.01 | 4500 |
| 2026-01-16 | 74.13 | $73.85 | 5900 |
| 2026-01-15 | 74.14 | $73.48 | 3100 |
| 2026-01-14 | 74.22 | $73.36 | 3500 |
| 2026-01-13 | 74.33 | $73.42 | 2900 |
| 2026-01-12 | 74.44 | $73.83 | 7800 |
| 2026-01-09 | 74.49 | $73.88 | 1816 |
| 2026-01-08 | 74.52 | $73.93 | 5700 |
| 2026-01-07 | 74.54 | $73.73 | 15911 |
| 2026-01-06 | 74.61 | $74.32 | 7600 |
| 2026-01-05 | 74.55 | $74.47 | 7500 |
| 2026-01-02 | 74.45 | $74.11 | 9300 |
| 2025-12-31 | 74.40 | $73.51 | 3400 |
| 2025-12-30 | 74.47 | $73.67 | 4949 |
| 2025-12-29 | 74.50 | $73.54 | 7330 |
| 2025-12-26 | 74.56 | $73.99 | 7210 |
| 2025-12-24 | 74.52 | $74.33 | 2511 |
| 2025-12-23 | 74.41 | $74.34 | 8502 |
| 2025-12-22 | 74.26 | $74.13 | 7000 |
| 2025-12-19 | 74.12 | $73.84 | 2300 |
| 2025-12-18 | 74.02 | $73.71 | 2009 |
| 2025-12-17 | 73.92 | $73.35 | 1900 |
| 2025-12-16 | 73.87 | $73.67 | 2301 |
| 2025-12-15 | 73.73 | $74.43 | 3700 |
| 2025-12-12 | 73.40 | $73.86 | 3800 |
| 2025-12-11 | 73.14 | $74.30 | 1408 |
| 2025-12-10 | 72.73 | $72.97 | 4800 |
| 2025-12-09 | 72.52 | $72.32 | 9200 |
| 2025-12-08 | 72.41 | $72.33 | 10843 |
| 2025-12-05 | 72.28 | $72.42 | 3600 |
| 2025-12-04 | 72.10 | $72.37 | 2400 |
| 2025-12-03 | 71.89 | $72.81 | 2628 |
| 2025-12-02 | 71.54 | $72.64 | 17605 |
| 2025-12-01 | 71.17 | $73.19 | 24000 |
| 2025-11-28 | 70.62 | $72.84 | 1500 |
| 2025-11-26 | 70.05 | $71.95 | 1215 |
| 2025-11-25 | 69.57 | $71.42 | 13537 |
| 2025-11-24 | 69.12 | $69.63 | 4000 |
| 2025-11-21 | 68.98 | $68.94 | 5348 |
| 2025-11-20 | 68.96 | $66.95 | 3300 |
| 2025-11-19 | 69.34 | $68.19 | 2549 |
| 2025-11-18 | 69.53 | $67.83 | 3900 |
| 2025-11-17 | 69.82 | $68.85 | 9800 |
| 2025-11-14 | 69.94 | $69.92 | 1700 |
| 2025-11-13 | 69.85 | $70.64 | 1742 |
| 2025-11-12 | 69.58 | $71.01 | 1601 |
| 2025-11-11 | 69.19 | $70.70 | 1606 |
| 2025-11-10 | 68.80 | $69.78 | 19038 |
| 2025-11-07 | 68.54 | $68.28 | 14814 |
| 2025-11-06 | 68.55 | $68.77 | 2200 |
| 2025-11-05 | 68.46 | $69.07 | 1100 |
| 2025-11-04 | 68.28 | $68.50 | 1733 |
| 2025-11-03 | 68.19 | $68.44 | 5829 |
| 2025-10-31 | 68.11 | $68.26 | 1800 |
| 2025-10-30 | 68.04 | $67.97 | 1700 |
| 2025-10-29 | 68.02 | $68.05 | 2722 |
| 2025-10-28 | 67.98 | $68.38 | 1300 |
| 2025-10-27 | 67.87 | $68.62 | 2540 |
| 2025-10-24 | 67.68 | $68.33 | 1008 |
| 2025-10-23 | 67.52 | $67.86 | 2345 |
| 2025-10-22 | 67.44 | $67.79 | 800 |
| 2025-10-21 | 67.35 | $67.24 | 2600 |
| 2025-10-20 | 67.37 | $67.46 | 1212 |
| 2025-10-17 | 67.35 | $67.18 | 3943 |
| 2025-10-16 | 67.38 | $67.80 | 7200 |
| 2025-10-15 | 67.28 | $66.94 | 3722 |
| 2025-10-14 | 67.35 | $67.41 | 3336 |
| 2025-10-13 | 67.33 | $67.06 | 2200 |
| 2025-10-10 | 67.38 | $66.46 | 3335 |
| 2025-10-09 | 67.56 | $67.13 | 3048 |
| 2025-10-08 | 67.64 | $67.82 | 2600 |
| 2025-10-07 | 67.57 | $67.60 | 1508 |
| 2025-10-06 | 67.55 | $67.95 | 2200 |
| 2025-10-03 | 67.44 | $68.43 | 1300 |
| 2025-10-02 | 67.21 | $68.08 | 2118 |
| 2025-10-01 | 67.03 | $68.17 | 4234 |
| 2025-09-30 | 66.79 | $67.47 | 8524 |
| 2025-09-29 | 66.66 | $66.73 | 3842 |
| 2025-09-26 | 66.67 | $66.78 | 24607 |
| 2025-09-25 | 66.67 | $66.33 | 4100 |
| 2025-09-24 | 66.77 | $66.68 | 1600 |
| 2025-09-23 | 66.81 | $66.65 | 2800 |
| 2025-09-22 | 66.87 | $65.93 | 26707 |
| 2025-09-19 | 67.08 | $66.39 | 900 |
| 2025-09-18 | 67.24 | $66.94 | 1913 |
| 2025-09-17 | 67.30 | $67.14 | 1419 |
| 2025-09-16 | 67.33 | $67.26 | 1947 |
| 2025-09-15 | 67.35 | $67.40 | 3746 |
| 2025-09-12 | 67.33 | $67.19 | 2200 |
| 2025-09-11 | 67.35 | $67.64 | 3400 |
| 2025-09-10 | 67.29 | $66.99 | 2200 |
| 2025-09-09 | 67.35 | $67.32 | 2500 |
| 2025-09-08 | 67.35 | $67.33 | 400 |
| 2025-09-05 | 67.35 | $67.08 | 1210 |
| 2025-09-04 | 67.40 | $66.53 | 2900 |
| 2025-09-03 | 67.57 | $66.76 | 1200 |
| 2025-09-02 | 67.72 | $66.41 | 2616 |
| 2025-08-29 | 67.97 | $67.34 | 645 |
| 2025-08-28 | 68.06 | $67.30 | 1300 |
| 2025-08-27 | 68.17 | $67.08 | 1100 |
| 2025-08-26 | 68.34 | $67.96 | 1017 |
| 2025-08-25 | 68.35 | $68.36 | 3400 |
| 2025-08-22 | 68.28 | $69.05 | 2017 |
| 2025-08-21 | 68.04 | $68.00 | 1715 |
| 2025-08-20 | 67.98 | $68.47 | 1200 |
| 2025-08-19 | 67.81 | $68.69 | 2314 |
| 2025-08-18 | 67.57 | $68.40 | 1044 |
| 2025-08-15 | 67.34 | $68.54 | 1227 |
| 2025-08-14 | 67.05 | $68.48 | 8002 |
| 2025-08-13 | 66.71 | $68.01 | 5033 |
| 2025-08-12 | 66.43 | $67.08 | 1900 |
| 2025-08-11 | 66.30 | $66.05 | 2203 |
| 2025-08-08 | 66.36 | $66.54 | 10300 |
| 2025-08-07 | 66.32 | $66.62 | 1000 |
| 2025-08-06 | 66.27 | $65.91 | 900 |
| 2025-08-05 | 66.36 | $65.47 | 1400 |
| 2025-08-04 | 66.55 | $65.53 | 901 |
| 2025-08-01 | 66.77 | $64.99 | 1900 |
| 2025-07-31 | 67.13 | $65.61 | 2713 |
| 2025-07-30 | 67.41 | $66.28 | 14907 |
| 2025-07-29 | 67.60 | $67.52 | 3600 |
| 2025-07-28 | 67.56 | $67.58 | 1314 |
| 2025-07-25 | 67.49 | $68.31 | 2507 |
| 2025-07-24 | 67.25 | $68.49 | 6700 |
| 2025-07-23 | 66.94 | $68.44 | 12500 |
| 2025-07-22 | 66.58 | $67.30 | 14848 |
| 2025-07-21 | 66.40 | $66.25 | 7300 |
| 2025-07-18 | 66.42 | $65.11 | 4300 |
| 2025-07-17 | 66.68 | $65.79 | 8004 |
| 2025-07-16 | 66.84 | $65.64 | 9700 |
| 2025-07-15 | 67.05 | $65.55 | 14136 |
| 2025-07-14 | 67.31 | $66.28 | 27000 |
| 2025-07-11 | 67.45 | $66.73 | 3807 |
| 2025-07-10 | 67.52 | $67.41 | 1900 |
| 2025-07-09 | 67.46 | $67.48 | 901 |
| 2025-07-08 | 67.36 | $67.30 | 1200 |
| 2025-07-07 | 67.28 | $66.96 | 4500 |
| 2025-07-03 | 67.25 | $67.27 | 900 |
| 2025-07-02 | 67.15 | $67.15 | 9228 |
| 2025-07-01 | 67.06 | $67.29 | 3234 |
| 2025-06-30 | 66.91 | $67.08 | 3100 |
| 2025-06-27 | 66.78 | $66.90 | 3000 |
| 2025-06-26 | 66.67 | $66.58 | 2719 |
| 2025-06-25 | 66.60 | $65.66 | 1000 |
| 2025-06-24 | 66.70 | $66.04 | 1100 |
| 2025-06-23 | 66.74 | $65.07 | 5836 |
| 2025-06-20 | 66.99 | $65.37 | 18343 |
| 2025-06-18 | 67.20 | $65.31 | 5400 |
| 2025-06-17 | 67.45 | $64.88 | 10400 |
| 2025-06-16 | 67.83 | $66.39 | 1200 |
| 2025-06-13 | 67.93 | $67.22 | 4136 |
| 2025-06-12 | 67.87 | $68.32 | 5700 |
| 2025-06-11 | 67.56 | $68.03 | 2000 |
| 2025-06-10 | 67.25 | $67.94 | 2700 |
| 2025-06-09 | 66.89 | $67.40 | 16711 |
| 2025-06-06 | 66.59 | $66.95 | 2700 |
| 2025-06-05 | 66.32 | $66.64 | 2000 |
| 2025-06-04 | 66.06 | $65.99 | 734 |
| 2025-06-03 | 65.88 | $65.92 | 3539 |
| 2025-06-02 | 65.69 | $66.22 | 2211 |
| 2025-05-30 | 65.39 | $65.73 | 2611 |
| 2025-05-29 | 65.13 | $65.85 | 3700 |
| 2025-05-28 | 64.80 | $65.26 | 1900 |
| 2025-05-27 | 64.54 | $65.38 | 2300 |
| 2025-05-23 | 64.19 | $64.21 | 2017 |
| 2025-05-22 | 64.03 | $64.09 | 3800 |
| 2025-05-21 | 63.87 | $64.12 | 3100 |
| 2025-05-20 | 63.66 | $64.83 | 1800 |
| 2025-05-19 | 63.26 | $63.92 | 5200 |
| 2025-05-16 | 62.98 | $63.05 | 4800 |
| 2025-05-15 | 62.83 | $62.87 | 1600 |
| 2025-05-14 | 62.70 | $62.87 | 1300 |
| 2025-05-13 | 62.53 | $62.99 | 4109 |
| 2025-05-12 | 62.30 | $62.89 | 1521 |
| 2025-05-09 | 62.06 | $62.70 | 1300 |
| 2025-05-08 | 61.80 | $62.54 | 2800 |
| 2025-05-07 | 61.54 | $62.59 | 29433 |
| 2025-05-06 | 61.22 | $61.92 | 1131 |
| 2025-05-05 | 60.98 | $62.45 | 2200 |
| 2025-05-02 | 60.59 | $62.37 | 1324 |
| 2025-05-01 | 60.15 | $61.60 | 6000 |
| 2025-04-30 | 59.79 | $61.67 | 4800 |
| 2025-04-29 | 59.37 | $61.30 | 900 |
| 2025-04-28 | 58.95 | $60.58 | 1802 |
| 2025-04-25 | 58.62 | $60.32 | 1503 |
| 2025-04-24 | 58.29 | $60.13 | 1300 |
| 2025-04-23 | 57.96 | $59.39 | 3744 |
| 2025-04-22 | 57.72 | $58.78 | 3826 |
| 2025-04-21 | 57.59 | $58.22 | 7100 |
| 2025-04-17 | 57.55 | $58.67 | 3000 |
| 2025-04-16 | 57.42 | $58.58 | 5016 |
| 2025-04-15 | 57.29 | $58.86 | 2606 |
| 2025-04-14 | 57.09 | $58.36 | 2900 |
| 2025-04-11 | 56.97 | $57.37 | 1139 |
| 2025-04-10 | 57.05 | $55.82 | 1845 |
| 2025-04-09 | 57.47 | $57.69 | 3246 |
| 2025-04-08 | 57.57 | $53.52 | 2300 |
| 2025-04-07 | 58.58 | $54.60 | 6304 |
| 2025-04-04 | 59.53 | $56.11 | 17000 |
| 2025-04-03 | 60.31 | $59.81 | 9300 |
| 2025-04-02 | 60.45 | $59.96 | 1800 |
| 2025-04-01 | 60.57 | $59.45 | 24915 |
| 2025-03-31 | 60.82 | $59.12 | 64008 |
| 2025-03-28 | 61.18 | $60.20 | 2300 |
| 2025-03-27 | 61.37 | $60.55 | 2034 |
| 2025-03-26 | 61.52 | $60.06 | 3100 |
| 2025-03-25 | 61.79 | $60.59 | 2300 |
| 2025-03-24 | 61.99 | $61.13 | 4300 |
| 2025-03-21 | 62.11 | $61.53 | 1746 |
| 2025-03-20 | 62.16 | $61.63 | 2300 |
| 2025-03-19 | 62.19 | $62.45 | 5200 |
| 2025-03-18 | 62.05 | $62.24 | 3348 |
| 2025-03-17 | 61.92 | $62.35 | 8200 |
| 2025-03-14 | 61.75 | $61.72 | 2315 |
| 2025-03-13 | 61.68 | $60.40 | 3100 |
| 2025-03-12 | 61.88 | $61.48 | 3701 |
| 2025-03-11 | 61.87 | $61.58 | 2404 |
| 2025-03-10 | 61.83 | $62.20 | 2646 |
| 2025-03-07 | 61.66 | $63.32 | 2700 |
| 2025-03-06 | 61.21 | $62.01 | 5709 |
| 2025-03-05 | 60.97 | $62.22 | 5200 |
| 2025-03-04 | 60.64 | $60.66 | 3000 |
| 2025-03-03 | 60.58 | $60.70 | 3000 |
| 2025-02-28 | 60.50 | $60.55 | 3800 |
| 2025-02-27 | 60.43 | $60.06 | 2533 |
| 2025-02-26 | 60.46 | $60.79 | 4700 |
| 2025-02-25 | 60.34 | $61.34 | 3100 |
| 2025-02-24 | 60.07 | $60.77 | 3900 |
| 2025-02-21 | 59.88 | $60.36 | 5408 |
| 2025-02-20 | 59.75 | $60.04 | 3000 |
| 2025-02-19 | 59.66 | $59.33 | 3600 |
| 2025-02-18 | 59.71 | $59.82 | 9715 |
| 2025-02-14 | 59.65 | $59.69 | 1300 |
| 2025-02-13 | 59.62 | $59.64 | 3442 |
| 2025-02-12 | 59.59 | $59.80 | 2300 |
| 2025-02-11 | 59.52 | $59.41 | 5922 |
| 2025-02-10 | 59.52 | $59.19 | 15300 |
| 2025-02-07 | 59.56 | $59.19 | 3405 |
| 2025-02-06 | 59.61 | $60.06 | 2900 |
| 2025-02-05 | 59.48 | $60.03 | 1700 |
| 2025-02-04 | 59.34 | $59.66 | 1605 |
| 2025-02-03 | 59.25 | $59.07 | 1605 |
| 2025-01-31 | 59.27 | $59.85 | 11400 |
| 2025-01-30 | 59.12 | $60.59 | 1500 |
| 2025-01-29 | 58.80 | $59.91 | 2200 |
| 2025-01-28 | 58.57 | $60.33 | 1700 |
| 2025-01-27 | 58.21 | $59.72 | 51600 |
| 2025-01-24 | 57.93 | $59.44 | 2505 |
| 2025-01-23 | 57.66 | $59.20 | 6728 |
| 2025-01-22 | 57.40 | $58.60 | 800 |
| 2025-01-21 | 57.24 | $58.86 | 1635 |
| 2025-01-17 | 56.99 | $57.12 | 2400 |
| 2025-01-16 | 57.08 | $57.00 | 21400 |
| 2025-01-15 | 57.22 | $56.90 | 2006 |
| 2025-01-14 | 57.40 | $56.30 | 5141 |
| 2025-01-13 | 57.75 | $56.92 | 23400 |
| 2025-01-10 | 58.02 | $57.43 | 10422 |
| 2025-01-08 | 58.24 | $58.24 | 15640 |
| 2025-01-07 | 58.32 | $59.12 | 18400 |
| 2025-01-06 | 58.24 | $58.89 | 7100 |
| 2025-01-03 | 58.19 | $58.43 | 13000 |
| 2025-01-02 | 58.24 | $58.20 | 6918 |
| 2024-12-31 | 58.36 | $58.73 | 11145 |
| 2024-12-30 | 58.38 | $58.62 | 4514 |
| 2024-12-27 | 58.44 | $58.83 | 26337 |
| 2024-12-26 | 58.47 | $59.08 | 900 |
| 2024-12-24 | 58.45 | $58.92 | 714 |
| 2024-12-23 | 58.48 | $58.67 | 3825 |
| 2024-12-20 | 58.56 | $58.44 | 11216 |
| 2024-12-19 | 58.71 | $58.03 | 11033 |
| 2024-12-18 | 58.99 | $57.88 | 13714 |
| 2024-12-17 | 59.34 | $58.68 | 46513 |
| 2024-12-16 | 59.58 | $59.58 | 10100 |
| 2024-12-13 | 59.69 | $60.22 | 2310 |
| 2024-12-12 | 59.67 | $60.20 | 5300 |
| 2024-12-11 | 59.67 | $60.49 | 5402 |
| 2024-12-10 | 59.61 | $60.65 | 5104 |
| 2024-12-09 | 59.51 | $60.48 | 13300 |
| 2024-12-06 | 59.44 | $60.50 | 15400 |
| 2024-12-05 | 59.36 | $60.76 | 4100 |
| 2024-12-04 | 59.21 | $60.61 | 15800 |
| 2024-12-03 | 59.09 | $60.16 | 29418 |
| 2024-12-02 | 59.05 | $60.28 | 5400 |
| 2024-11-29 | 58.99 | $60.33 | 3623 |
| 2024-11-27 | 58.92 | $59.91 | 4700 |
| 2024-11-26 | 58.94 | $59.61 | 7300 |
| 2024-11-25 | 59.04 | $60.07 | 5639 |
| 2024-11-22 | 59.06 | $59.78 | 5323 |
| 2024-11-21 | 59.17 | $59.40 | 6116 |
| 2024-11-20 | 59.38 | $59.50 | 6500 |
| 2024-11-19 | 59.62 | $58.83 | 10700 |
| 2024-11-18 | 60.06 | $58.81 | 10600 |
| 2024-11-15 | 60.58 | $59.04 | 28527 |
| 2024-11-14 | 61.15 | $60.04 | 1526 |
| 2024-11-13 | 61.61 | $60.16 | 46200 |
| 2024-11-12 | 62.13 | $61.55 | 30000 |
| 2024-11-11 | 62.46 | $61.79 | 2700 |
| 2024-11-08 | 62.79 | $61.63 | 64800 |
| 2024-11-07 | 63.22 | $62.68 | 8736 |
| 2024-11-06 | 63.51 | $62.76 | 4647 |
| 2024-11-05 | 63.83 | $64.33 | 2018 |
| 2024-11-04 | 63.89 | $63.13 | 12600 |
| 2024-11-01 | 64.21 | $63.48 | 1149 |
| 2024-10-31 | 64.52 | $62.89 | 14131 |
| 2024-10-30 | 65.01 | $63.78 | 3121 |
| 2024-10-29 | 65.40 | $63.91 | 3500 |
| 2024-10-28 | 65.83 | $64.40 | 7610 |
| 2024-10-25 | 66.23 | $63.87 | 8339 |
| 2024-10-24 | 66.82 | $64.17 | 7600 |
| 2024-10-23 | 67.43 | $66.46 | 12616 |
| 2024-10-22 | 67.66 | $67.40 | 4700 |
| 2024-10-21 | 67.74 | $67.51 | 2100 |
| 2024-10-18 | 67.80 | $68.70 | 8400 |
| 2024-10-17 | 67.62 | $68.14 | 5830 |
| 2024-10-16 | 67.53 | $67.82 | 2427 |
| 2024-10-15 | 67.50 | $67.67 | 7737 |
| 2024-10-14 | 67.49 | $67.93 | 17200 |
| 2024-10-11 | 67.43 | $67.58 | 11200 |
| 2024-10-10 | 67.44 | $67.50 | 437443 |
| 2024-10-09 | 67.47 | $67.39 | 413 |
| 2024-10-08 | 67.52 | $66.98 | 1800 |
| 2024-10-07 | 67.68 | $66.61 | 630 |
| 2024-10-04 | 67.93 | $67.14 | 3736 |
| 2024-10-03 | 68.12 | $66.78 | 7100 |
| 2024-10-02 | 68.42 | $67.22 | 2521 |
| 2024-10-01 | 68.67 | $67.26 | 111523 |
| 2024-09-30 | 68.95 | $68.61 | 16507 |
| 2024-09-27 | 68.99 | $69.32 | 700 |
| 2024-09-26 | 68.88 | $69.49 | 2400 |
| 2024-09-25 | 68.72 | $68.55 | 900 |
| 2024-09-24 | 68.74 | $69.12 | 1042 |
| 2024-09-23 | 68.63 | $68.81 | 1000 |
| 2024-09-20 | 68.57 | $69.00 | 1012 |
| 2024-09-19 | 68.46 | $69.51 | 1311 |
| 2024-09-18 | 68.22 | $68.67 | 646 |
| 2024-09-17 | 68.12 | $68.38 | 2141 |
| 2024-09-16 | 68.06 | $68.38 | 1300 |
| 2024-09-13 | 68.00 | $68.14 | 2036 |
| 2024-09-12 | 67.98 | $67.70 | 2127 |
| 2024-09-11 | 68.05 | $67.24 | 3000 |
| 2024-09-10 | 68.22 | $67.02 | 27400 |
| 2024-09-09 | 68.47 | $67.40 | 1400 |
| 2024-09-06 | 68.68 | $67.30 | 4000 |
| 2024-09-05 | 68.95 | $68.44 | 924 |
| 2024-09-04 | 69.01 | $68.40 | 1900 |
| 2024-09-03 | 69.09 | $68.28 | 1500 |
| 2024-08-30 | 69.20 | $69.47 | 1526 |
| 2024-08-29 | 69.08 | $69.08 | 1035 |
| 2024-08-28 | 69.02 | $69.20 | 1300 |
| 2024-08-27 | 68.92 | $69.77 | 2200 |
| 2024-08-26 | 68.68 | $69.68 | 3324 |
| 2024-08-23 | 68.42 | $69.50 | 2716 |
| 2024-08-22 | 68.15 | $68.32 | 2000 |
| 2024-08-21 | 68.09 | $68.83 | 1714 |
| 2024-08-20 | 67.91 | $68.70 | 2000 |
| 2024-08-19 | 67.73 | $69.05 | 1923 |
| 2024-08-16 | 67.44 | $68.41 | 1820 |
| 2024-08-15 | 67.24 | $68.17 | 1947 |
| 2024-08-14 | 67.06 | $67.36 | 1200 |
| 2024-08-13 | 67.03 | $67.50 | 2200 |
| 2024-08-12 | 66.96 | $66.57 | 2334 |
| 2024-08-09 | 67.07 | $66.72 | 3401 |
| 2024-08-08 | 67.18 | $66.52 | 2242 |
| 2024-08-07 | 67.34 | $65.74 | 5500 |
| 2024-08-06 | 67.70 | $66.15 | 1000 |
| 2024-08-05 | 68.03 | $65.98 | 22500 |
| 2024-08-02 | 68.45 | $67.22 | 2800 |
| 2024-08-01 | 68.67 | $68.20 | 17842 |
| 2024-07-31 | 68.71 | $69.51 | 5100 |
| 2024-07-30 | 68.49 | $69.19 | 3200 |
| 2024-07-29 | 68.29 | $68.35 | 500 |
| 2024-07-26 | 68.24 | $68.51 | 2100 |
| 2024-07-25 | 68.15 | $66.80 | 1600 |
| 2024-07-24 | 68.39 | $67.58 | 3206 |
| 2024-07-23 | 68.51 | $68.21 | 2147 |
| 2024-07-22 | 68.52 | $69.09 | 1533 |
| 2024-07-19 | 68.33 | $68.62 | 2400 |
| 2024-07-18 | 68.21 | $68.93 | 3925 |
| 2024-07-17 | 68.01 | $69.08 | 4100 |
| 2024-07-16 | 67.74 | $70.34 | 7000 |
| 2024-07-15 | 67.15 | $69.08 | 1323 |
| 2024-07-12 | 66.74 | $69.07 | 7642 |
| 2024-07-11 | 66.27 | $68.74 | 1700 |
| 2024-07-10 | 65.79 | $67.70 | 5000 |
| 2024-07-09 | 65.46 | $66.78 | 4200 |
| 2024-07-08 | 65.27 | $66.79 | 5300 |
| 2024-07-05 | 65.06 | $66.55 | 4442 |
| 2024-07-03 | 64.86 | $65.94 | 5302 |
| 2024-07-02 | 64.78 | $64.90 | 14700 |
| 2024-07-01 | 64.90 | $64.63 | 1740 |
| 2024-06-28 | 65.11 | $64.41 | 2400 |
| 2024-06-27 | 65.40 | $64.83 | 5626 |
| 2024-06-26 | 65.67 | $64.89 | 2034 |
| 2024-06-25 | 65.96 | $65.51 | 1420 |
| 2024-06-24 | 66.19 | $65.38 | 2928 |
| 2024-06-21 | 66.48 | $65.34 | 39126 |
| 2024-06-20 | 66.83 | $65.89 | 1744 |
| 2024-06-18 | 67.12 | $65.92 | 4100 |
| 2024-06-17 | 67.47 | $65.99 | 20333 |
| 2024-06-14 | 67.85 | $64.83 | 54021 |
| 2024-06-13 | 68.55 | $66.57 | 7800 |
| 2024-06-12 | 68.99 | $67.53 | 7200 |
| 2024-06-11 | 69.31 | $67.02 | 20400 |
| 2024-06-10 | 69.77 | $68.54 | 36200 |
| 2024-06-07 | 70.00 | $68.62 | 2745 |
| 2024-06-06 | 70.24 | $69.69 | 8300 |
| 2024-06-05 | 70.28 | $70.30 | 1247 |
| 2024-06-04 | 70.21 | $69.91 | 3232 |
| 2024-06-03 | 70.20 | $70.37 | 2702 |
| 2024-05-31 | 70.09 | $70.24 | 3223 |
| 2024-05-30 | 69.98 | $69.92 | 2500 |
| 2024-05-29 | 69.92 | $68.61 | 2118 |
| 2024-05-28 | 70.12 | $70.03 | 1800 |
| 2024-05-24 | 70.06 | $70.34 | 7900 |
| 2024-05-23 | 69.91 | $69.86 | 1411 |
| 2024-05-22 | 69.83 | $69.72 | 1700 |
| 2024-05-21 | 69.77 | $69.73 | 5246 |
| 2024-05-20 | 69.69 | $69.89 | 3029 |
| 2024-05-17 | 69.56 | $70.16 | 3900 |
| 2024-05-16 | 69.35 | $70.15 | 52831 |
| 2024-05-15 | 69.11 | $70.18 | 3300 |
| 2024-05-14 | 68.81 | $69.25 | 2022 |
| 2024-05-13 | 68.66 | $68.73 | 2900 |
| 2024-05-10 | 68.60 | $69.30 | 1427 |
| 2024-05-09 | 68.40 | $69.29 | 1435 |
| 2024-05-08 | 68.16 | $69.03 | 1645 |
| 2024-05-07 | 67.95 | $68.77 | 2300 |
| 2024-05-06 | 67.75 | $69.27 | 1200 |
| 2024-05-03 | 67.41 | $68.64 | 4800 |
| 2024-05-02 | 67.15 | $67.78 | 48300 |
| 2024-05-01 | 67.03 | $66.80 | 1700 |
| 2024-04-30 | 67.11 | $66.57 | 3039 |
| 2024-04-29 | 67.24 | $67.66 | 1900 |
| 2024-04-26 | 67.16 | $67.80 | 1300 |
| 2024-04-25 | 67.05 | $67.05 | 4100 |
| 2024-04-24 | 67.07 | $67.44 | 2211 |
| 2024-04-23 | 67.02 | $67.84 | 1910 |
| 2024-04-22 | 66.87 | $66.80 | 3500 |
| 2024-04-19 | 66.92 | $65.80 | 6002 |
| 2024-04-18 | 67.20 | $65.75 | 4500 |
| 2024-04-17 | 67.53 | $65.57 | 9500 |
| 2024-04-16 | 67.95 | $65.50 | 1600 |
| 2024-04-15 | 68.45 | $66.21 | 9100 |
| 2024-04-12 | 68.89 | $66.75 | 4600 |
| 2024-04-11 | 69.27 | $68.49 | 8347 |
| 2024-04-10 | 69.35 | $68.23 | 23400 |
| 2024-04-09 | 69.48 | $69.02 | 5500 |
| 2024-04-08 | 69.47 | $69.44 | 3004 |
| 2024-04-05 | 69.36 | $68.92 | 2900 |
| 2024-04-04 | 69.34 | $68.09 | 28709 |
| 2024-04-03 | 69.49 | $68.94 | 5300 |
| 2024-04-02 | 69.47 | $67.97 | 9824 |
| 2024-04-01 | 69.64 | $69.03 | 3036 |
| 2024-03-28 | 69.61 | $69.34 | 10207 |
| 2024-03-27 | 69.51 | $68.98 | 1900 |
| 2024-03-26 | 69.45 | $68.86 | 3100 |
| 2024-03-25 | 69.41 | $68.46 | 7200 |
| 2024-03-22 | 69.43 | $68.79 | 2620 |
| 2024-03-21 | 69.37 | $69.36 | 1400 |
| 2024-03-20 | 69.18 | $69.36 | 12600 |
| 2024-03-19 | 68.94 | $68.61 | 3538 |
| 2024-03-18 | 68.82 | $68.48 | 6716 |
| 2024-03-15 | 68.69 | $68.76 | 3648 |
| 2024-03-14 | 68.47 | $67.82 | 1848 |
| 2024-03-13 | 68.41 | $68.29 | 4526 |
| 2024-03-12 | 68.23 | $68.57 | 6900 |
| 2024-03-11 | 67.95 | $67.97 | 1926 |
| 2024-03-08 | 67.74 | $68.07 | 1800 |
| 2024-03-07 | 67.46 | $68.40 | 5600 |
| 2024-03-06 | 67.06 | $67.77 | 36300 |
| 2024-03-05 | 66.72 | $66.94 | 4839 |
| 2024-03-04 | 66.49 | $66.67 | 1905 |
| 2024-03-01 | 66.27 | $66.37 | 3300 |
| 2024-02-29 | 66.08 | $66.11 | 4533 |
| 2024-02-28 | 65.89 | $66.10 | 1608 |
| 2024-02-27 | 65.67 | $66.26 | 13032 |
| 2024-02-26 | 65.37 | $65.46 | 3500 |
| 2024-02-23 | 65.18 | $66.05 | 1244 |
| 2024-02-22 | 64.83 | $65.87 | 3709 |
| 2024-02-21 | 64.45 | $64.13 | 6700 |
| 2024-02-20 | 64.37 | $63.96 | 1900 |
| 2024-02-16 | 64.31 | $64.33 | 3300 |
| 2024-02-15 | 64.15 | $64.61 | 3745 |
| 2024-02-14 | 63.90 | $64.30 | 1700 |
| 2024-02-13 | 63.66 | $62.84 | 34330 |
| 2024-02-12 | 63.69 | $64.10 | 5143 |
| 2024-02-09 | 63.45 | $64.31 | 6642 |
| 2024-02-08 | 63.12 | $63.72 | 11021 |
| 2024-02-07 | 62.86 | $62.78 | 3200 |
| 2024-02-06 | 62.74 | $62.63 | 7534 |
| 2024-02-05 | 62.63 | $62.44 | 5300 |
| 2024-02-02 | 62.53 | $62.74 | 20931 |
| 2024-02-01 | 62.35 | $62.92 | 72230 |
| 2024-01-31 | 62.10 | $62.26 | 3333 |
| 2024-01-30 | 61.93 | $62.67 | 51700 |
| 2024-01-29 | 61.65 | $62.92 | 2038 |
| 2024-01-26 | 61.26 | $62.70 | 4900 |
| 2024-01-25 | 60.86 | $62.10 | 9500 |
| 2024-01-24 | 60.50 | $61.38 | 6800 |
| 2024-01-23 | 60.25 | $61.12 | 6244 |
| 2024-01-22 | 60.00 | $61.33 | 3500 |
| 2024-01-19 | 59.66 | $61.17 | 6730 |
| 2024-01-18 | 59.30 | $60.43 | 17103 |
| 2024-01-17 | 59.04 | $57.70 | 1700 |
| 2024-01-16 | 59.31 | $57.90 | 21110 |
| 2024-01-12 | 59.58 | $57.68 | 5300 |
| 2024-01-11 | 59.94 | $57.75 | 27647 |
| 2024-01-10 | 60.33 | $58.25 | 6631 |
| 2024-01-09 | 60.68 | $59.29 | 3800 |
| 2024-01-08 | 60.87 | $60.09 | 53300 |
| 2024-01-05 | 60.91 | $59.48 | 2600 |
| 2024-01-04 | 61.07 | $59.27 | 30124 |
| 2024-01-03 | 61.30 | $59.47 | 8000 |
| 2024-01-02 | 61.51 | $60.13 | 4516 |
| 2023-12-29 | 61.61 | $61.13 | 5500 |
| 2023-12-28 | 61.51 | $61.35 | 1123 |
| 2023-12-27 | 61.33 | $61.93 | 2542 |
| 2023-12-26 | 60.99 | $61.70 | 1700 |
| 2023-12-22 | 60.64 | $61.15 | 3600 |
| 2023-12-21 | 60.33 | $61.04 | 5100 |
| 2023-12-20 | 59.99 | $60.52 | 6716 |
| 2023-12-19 | 59.70 | $60.92 | 2733 |
| 2023-12-18 | 59.26 | $59.80 | 2641 |
| 2023-12-15 | 58.98 | $59.59 | 1011 |
| 2023-12-14 | 58.69 | $59.69 | 4900 |
| 2023-12-13 | 58.33 | $58.69 | 1800 |
| 2023-12-12 | 58.11 | $58.09 | 10107 |
| 2023-12-11 | 57.98 | $58.29 | 3200 |
| 2023-12-08 | 57.77 | $58.06 | 1112 |
| 2023-12-07 | 57.58 | $57.67 | 6400 |
| 2023-12-06 | 57.43 | $57.68 | 3900 |
| 2023-12-05 | 57.24 | $57.26 | 3002 |
| 2023-12-04 | 57.11 | $57.22 | 4206 |
| 2023-12-01 | 56.96 | $57.80 | 6703 |
| 2023-11-30 | 56.66 | $57.09 | 7900 |
| 2023-11-29 | 56.45 | $56.84 | 2600 |
| 2023-11-28 | 56.25 | $56.68 | 1300 |
| 2023-11-27 | 56.06 | $56.36 | 34100 |
| 2023-11-24 | 55.89 | $56.65 | 145 |
| 2023-11-22 | 55.63 | $56.56 | 4143 |
| 2023-11-21 | 55.34 | $56.07 | 2100 |
| 2023-11-20 | 55.11 | $56.03 | 1929 |
| 2023-11-17 | 54.84 | $55.85 | 1700 |
| 2023-11-16 | 54.57 | $55.04 | 1144 |
| 2023-11-15 | 54.42 | $55.66 | 4328 |
| 2023-11-14 | 54.11 | $56.14 | 11333 |
| 2023-11-13 | 53.65 | $54.26 | 2243 |
| 2023-11-10 | 53.51 | $53.90 | 4400 |
| 2023-11-09 | 53.43 | $53.75 | 7000 |
| 2023-11-08 | 53.36 | $55.31 | 5813 |
| 2023-11-07 | 52.95 | $54.59 | 2800 |
| 2023-11-06 | 52.64 | $54.56 | 5400 |
| 2023-11-03 | 52.27 | $55.09 | 3818 |
| 2023-11-02 | 51.75 | $53.84 | 3611 |
| 2023-11-01 | 51.40 | $52.88 | 4149 |
| 2023-10-31 | 51.21 | $51.83 | 4536 |
| 2023-10-30 | 51.22 | $51.75 | 2000 |
| 2023-10-27 | 51.25 | $50.68 | 4500 |
| 2023-10-26 | 51.52 | $50.85 | 21800 |
| 2023-10-25 | 51.80 | $50.98 | 6104 |
| 2023-10-24 | 52.11 | $51.79 | 7219 |
| 2023-10-23 | 52.31 | $51.73 | 4800 |
| 2023-10-20 | 52.55 | $51.07 | 13300 |
| 2023-10-19 | 52.98 | $51.82 | 13000 |
| 2023-10-18 | 53.32 | $52.54 | 6800 |
| 2023-10-17 | 53.57 | $53.86 | 6537 |
| 2023-10-16 | 53.59 | $54.25 | 2800 |
| 2023-10-13 | 53.53 | $53.42 | 3000 |
| 2023-10-12 | 53.65 | $54.31 | 7344 |
| 2023-10-11 | 53.60 | $55.13 | 3400 |
| 2023-10-10 | 53.37 | $54.88 | 4826 |
| 2023-10-09 | 53.16 | $53.48 | 3300 |
| 2023-10-06 | 53.22 | $54.03 | 2500 |
| 2023-10-05 | 53.18 | $53.25 | 2419 |
| 2023-10-04 | 53.31 | $52.87 | 4500 |
| 2023-10-03 | 53.54 | $52.48 | 19144 |
| 2023-10-02 | 53.90 | $52.82 | 16800 |
| 2023-09-29 | 54.26 | $54.03 | 6500 |
| 2023-09-28 | 54.42 | $54.34 | 6523 |
| 2023-09-27 | 54.55 | $54.09 | 11400 |
| 2023-09-26 | 54.75 | $54.29 | 5621 |
| 2023-09-25 | 54.96 | $54.52 | 7849 |
| 2023-09-22 | 55.15 | $54.52 | 9017 |
| 2023-09-21 | 55.37 | $54.79 | 2547 |
| 2023-09-20 | 55.58 | $55.70 | 7100 |
| 2023-09-19 | 55.64 | $55.45 | 1600 |
| 2023-09-18 | 55.76 | $55.43 | 1900 |
| 2023-09-15 | 55.91 | $56.24 | 1829 |
| 2023-09-14 | 55.92 | $56.38 | 2604 |
| 2023-09-13 | 55.91 | $55.25 | 3100 |
| 2023-09-12 | 56.13 | $55.42 | 2000 |
| 2023-09-11 | 56.36 | $56.12 | 12000 |
| 2023-09-08 | 56.48 | $55.68 | 4700 |
| 2023-09-07 | 56.71 | $55.72 | 9300 |
| 2023-09-06 | 56.98 | $55.98 | 6149 |
| 2023-09-05 | 57.24 | $56.49 | 8500 |
| 2023-09-01 | 57.43 | $57.69 | 2436 |
| 2023-08-31 | 57.41 | $58.01 | 7600 |
| 2023-08-30 | 57.31 | $58.16 | 5300 |
| 2023-08-29 | 57.17 | $58.17 | 8700 |
| 2023-08-28 | 57.01 | $57.58 | 9400 |
| 2023-08-25 | 56.94 | $57.04 | 3142 |
| 2023-08-24 | 56.99 | $56.48 | 3808 |
| 2023-08-23 | 57.16 | $57.07 | 2531 |
| 2023-08-22 | 57.24 | $56.39 | 6928 |
| 2023-08-21 | 57.48 | $56.12 | 3000 |
| 2023-08-18 | 57.82 | $56.14 | 1900 |
| 2023-08-17 | 58.20 | $56.48 | 17824 |
| 2023-08-16 | 58.58 | $57.31 | 1813 |
| 2023-08-15 | 58.85 | $57.41 | 1500 |
| 2023-08-14 | 59.14 | $57.97 | 4900 |
| 2023-08-11 | 59.35 | $58.02 | 5602 |
| 2023-08-10 | 59.58 | $58.73 | 6748 |
| 2023-08-09 | 59.70 | $58.67 | 6700 |
| 2023-08-08 | 59.85 | $59.53 | 9400 |
| 2023-08-07 | 59.83 | $60.10 | 7500 |
| 2023-08-04 | 59.69 | $59.41 | 2400 |
| 2023-08-03 | 59.67 | $58.83 | 10800 |
| 2023-08-02 | 59.76 | $58.60 | 4710 |
| 2023-08-01 | 59.91 | $59.56 | 9546 |
| 2023-07-31 | 59.88 | $60.03 | 4531 |
| 2023-07-28 | 59.74 | $59.83 | 5700 |
| 2023-07-27 | 59.61 | $59.19 | 2914 |
| 2023-07-26 | 59.59 | $59.60 | 8439 |
| 2023-07-25 | 59.48 | $59.06 | 5411 |
| 2023-07-24 | 59.45 | $59.05 | 9700 |
| 2023-07-21 | 59.42 | $59.57 | 4504 |
| 2023-07-20 | 59.26 | $59.40 | 10900 |
| 2023-07-19 | 59.11 | $60.05 | 2400 |
| 2023-07-18 | 58.80 | $59.86 | 3700 |
| 2023-07-17 | 58.46 | $59.56 | 9604 |
| 2023-07-14 | 58.14 | $59.84 | 2900 |
| 2023-07-13 | 57.69 | $59.89 | 6638 |
| 2023-07-12 | 57.17 | $58.91 | 2917 |
| 2023-07-11 | 56.76 | $57.77 | 9228 |
| 2023-07-10 | 56.52 | $56.51 | 3004 |
| 2023-07-07 | 56.51 | $55.87 | 3300 |
| 2023-07-06 | 56.64 | $55.17 | 6100 |
| 2023-07-05 | 56.93 | $56.73 | 20300 |
| 2023-07-03 | 56.94 | $57.54 | 2500 |
| 2023-06-30 | 56.77 | $57.62 | 12310 |
| 2023-06-29 | 56.57 | $56.50 | 2209 |
| 2023-06-28 | 56.56 | $56.80 | 4136 |
| 2023-06-27 | 56.49 | $56.41 | 3500 |
| 2023-06-26 | 56.49 | $55.60 | 5108 |
| 2023-06-23 | 56.65 | $55.81 | 3300 |
| 2023-06-22 | 56.80 | $56.77 | 2541 |
| 2023-06-21 | 56.77 | $57.26 | 6800 |
| 2023-06-20 | 56.63 | $57.28 | 2618 |
| 2023-06-16 | 56.46 | $57.59 | 7300 |
| 2023-06-15 | 56.19 | $57.41 | 4358 |
| 2023-06-14 | 55.92 | $56.78 | 5200 |
| 2023-06-13 | 55.74 | $56.18 | 3600 |
| 2023-06-12 | 55.66 | $55.53 | 9000 |
| 2023-06-09 | 55.70 | $55.10 | 7300 |
| 2023-06-08 | 55.84 | $55.94 | 5900 |
| 2023-06-07 | 55.82 | $55.27 | 61901 |
| 2023-06-06 | 55.95 | $55.63 | 1000 |
| 2023-06-05 | 56.02 | $55.75 | 30745 |
| 2023-06-02 | 56.07 | $56.23 | 2900 |
| 2023-06-01 | 56.03 | $55.71 | 22549 |
| 2023-05-31 | 56.09 | $54.96 | 13800 |
| 2023-05-30 | 56.32 | $55.21 | 7900 |
| 2023-05-26 | 56.54 | $55.82 | 9600 |
| 2023-05-25 | 56.66 | $55.44 | 2810 |
| 2023-05-24 | 56.88 | $55.31 | 8100 |
| 2023-05-23 | 57.15 | $56.59 | 1831 |
| 2023-05-22 | 57.20 | $57.34 | 7300 |
| 2023-05-19 | 57.09 | $57.10 | 25613 |
| 2023-05-18 | 57.01 | $56.96 | 3200 |
| 2023-05-17 | 56.95 | $57.20 | 14100 |
| 2023-05-16 | 56.82 | $56.69 | 4000 |
| 2023-05-15 | 56.78 | $56.94 | 30724 |
| 2023-05-12 | 56.67 | $56.34 | 36144 |
| 2023-05-11 | 56.66 | $56.68 | 6100 |
| 2023-05-10 | 56.58 | $56.56 | 3419 |
| 2023-05-09 | 56.51 | $56.56 | 5844 |
| 2023-05-08 | 56.42 | $56.53 | 14100 |
| 2023-05-05 | 56.32 | $56.08 | 3611 |
| 2023-05-04 | 56.30 | $55.23 | 4224 |
| 2023-05-03 | 56.45 | $55.53 | 4603 |
| 2023-05-02 | 56.55 | $56.04 | 11014 |
| 2023-05-01 | 56.56 | $56.47 | 42741 |
| 2023-04-28 | 56.47 | $56.41 | 1321 |
| 2023-04-27 | 56.38 | $56.09 | 5408 |
| 2023-04-26 | 56.33 | $56.06 | 4300 |
| 2023-04-25 | 56.28 | $55.98 | 2800 |
| 2023-04-24 | 56.23 | $56.54 | 21442 |
| 2023-04-21 | 56.05 | $56.52 | 25200 |
| 2023-04-20 | 55.83 | $56.32 | 21835 |
| 2023-04-19 | 55.62 | $56.59 | 5034 |
| 2023-04-18 | 55.32 | $56.33 | 12440 |
| 2023-04-17 | 55.01 | $55.42 | 8333 |
| 2023-04-14 | 54.85 | $55.25 | 1600 |
| 2023-04-13 | 54.69 | $55.41 | 4800 |
| 2023-04-12 | 54.47 | $54.53 | 4200 |
| 2023-04-11 | 54.39 | $54.56 | 10500 |
| 2023-04-10 | 54.29 | $54.11 | 14901 |
| 2023-04-06 | 54.27 | $54.07 | 76200 |
| 2023-04-05 | 54.25 | $53.27 | 12635 |
| 2023-04-04 | 54.39 | $54.61 | 7500 |
| 2023-04-03 | 54.26 | $54.94 | 565900 |
| 2023-03-31 | 54.05 | $54.90 | 12100 |
| 2023-03-30 | 53.80 | $54.87 | 7800 |
| 2023-03-29 | 53.52 | $54.10 | 2020 |
| 2023-03-28 | 53.35 | $53.32 | 800 |
| 2023-03-27 | 53.32 | $53.08 | 1404 |
| 2023-03-24 | 53.34 | $52.55 | 2100 |
| 2023-03-23 | 53.46 | $53.47 | 2200 |
| 2023-03-22 | 53.41 | $53.89 | 2112 |
| 2023-03-21 | 53.26 | $54.43 | 10009 |
| 2023-03-20 | 52.97 | $52.88 | 3345 |
| 2023-03-17 | 52.95 | $51.70 | 14542 |
| 2023-03-16 | 53.18 | $52.64 | 81915 |
| 2023-03-15 | 53.25 | $51.32 | 30400 |
| 2023-03-14 | 53.61 | $53.47 | 8700 |
| 2023-03-13 | 53.56 | $52.09 | 10214 |
| 2023-03-10 | 53.80 | $52.89 | 46343 |
| 2023-03-09 | 53.90 | $53.35 | 3240 |
| 2023-03-08 | 53.91 | $54.14 | 4400 |
| 2023-03-07 | 53.75 | $54.15 | 2103 |
| 2023-03-06 | 53.56 | $54.58 | 3924 |
| 2023-03-03 | 53.25 | $54.06 | 1908 |
| 2023-03-02 | 52.99 | $53.74 | 2213 |
| 2023-03-01 | 52.75 | $52.70 | 24700 |
| 2023-02-28 | 52.69 | $52.12 | 4300 |
| 2023-02-27 | 52.74 | $52.32 | 4227 |
| 2023-02-24 | 52.75 | $51.14 | 3500 |
| 2023-02-23 | 53.00 | $52.27 | 8000 |
| 2023-02-22 | 53.05 | $51.99 | 6034 |
| 2023-02-21 | 53.17 | $52.67 | 4300 |
| 2023-02-17 | 53.15 | $53.06 | 3500 |
| 2023-02-16 | 53.05 | $52.45 | 3513 |
| 2023-02-15 | 53.04 | $52.70 | 1946 |
| 2023-02-14 | 52.98 | $52.45 | 1505 |
| 2023-02-13 | 52.95 | $52.02 | 1835 |
| 2023-02-10 | 53.01 | $51.12 | 4900 |
| 2023-02-09 | 53.25 | $52.06 | 3400 |
| 2023-02-08 | 53.32 | $52.06 | 7300 |
| 2023-02-07 | 53.40 | $52.69 | 15500 |
| 2023-02-06 | 53.35 | $52.46 | 4900 |
| 2023-02-03 | 53.32 | $53.01 | 2925 |
| 2023-02-02 | 53.17 | $53.97 | 20600 |
| 2023-02-01 | 52.78 | $53.39 | 20343 |
| 2023-01-31 | 52.43 | $52.16 | 2700 |
| 2023-01-30 | 52.28 | $51.64 | 4319 |
| 2023-01-27 | 52.21 | $52.22 | 1302 |
| 2023-01-26 | 51.99 | $52.31 | 3842 |
| 2023-01-25 | 51.70 | $52.11 | 16400 |
| 2023-01-24 | 51.40 | $51.89 | 11300 |
| 2023-01-23 | 51.09 | $51.46 | 1900 |
| 2023-01-20 | 50.80 | $51.33 | 2900 |
| 2023-01-19 | 50.49 | $50.67 | 3643 |
| 2023-01-18 | 50.26 | $50.40 | 2600 |
| 2023-01-17 | 50.04 | $50.73 | 7127 |
| 2023-01-13 | 49.70 | $51.08 | 1747 |
| 2023-01-12 | 49.23 | $50.84 | 5232 |
| 2023-01-11 | 48.72 | $50.14 | 6100 |
| 2023-01-10 | 48.27 | $49.88 | 10719 |
| 2023-01-09 | 47.80 | $49.29 | 5616 |
| 2023-01-06 | 47.36 | $48.99 | 2324 |
| 2023-01-05 | 46.92 | $47.67 | 1700 |
| 2023-01-04 | 46.68 | $47.93 | 3832 |
| 2023-01-03 | 46.35 | $46.44 | 7444 |
| 2022-12-30 | 46.27 | $45.73 | 8700 |
| 2022-12-29 | 46.32 | $46.17 | 4200 |
| 2022-12-28 | 46.29 | $45.66 | 1300 |
| 2022-12-27 | 46.35 | $46.21 | 3600 |
| 2022-12-23 | 46.31 | $46.07 | 1712 |
| 2022-12-22 | 46.28 | $45.88 | 3400 |
| 2022-12-21 | 46.29 | $46.21 | 3100 |
| 2022-12-20 | 46.22 | $45.38 | 928 |
| 2022-12-19 | 46.32 | $45.13 | 3100 |
| 2022-12-16 | 46.47 | $45.14 | 17024 |
| 2022-12-15 | 46.65 | $45.42 | 1500 |
| 2022-12-14 | 46.79 | $46.59 | 1900 |
| 2022-12-13 | 46.70 | $46.50 | 3300 |
| 2022-12-12 | 46.60 | $45.94 | 1300 |
| 2022-12-09 | 46.60 | $45.88 | 9815 |
| 2022-12-08 | 46.61 | $45.88 | 700 |
| 2022-12-07 | 46.61 | $45.74 | 4729 |
| 2022-12-06 | 46.63 | $45.64 | 7800 |
| 2022-12-05 | 46.66 | $45.94 | 1730 |
| 2022-12-02 | 46.64 | $46.65 | 2101 |
| 2022-12-01 | 46.44 | $46.71 | 22602 |
| 2022-11-30 | 46.19 | $46.48 | 6341 |
| 2022-11-29 | 45.95 | $45.68 | 1523 |
| 2022-11-28 | 45.82 | $45.27 | 606 |
| 2022-11-25 | 45.75 | $46.08 | 700 |
| 2022-11-23 | 45.49 | $46.02 | 4649 |
| 2022-11-22 | 45.18 | $45.42 | 3849 |
| 2022-11-21 | 44.95 | $44.84 | 344 |
| 2022-11-18 | 44.79 | $45.08 | 3506 |
| 2022-11-17 | 44.55 | $44.67 | 2207 |
| 2022-11-16 | 44.35 | $44.71 | 3236 |
| 2022-11-15 | 44.09 | $45.06 | 2644 |
| 2022-11-14 | 43.71 | $44.74 | 1700 |
| 2022-11-11 | 43.33 | $45.91 | 2100 |
| 2022-11-10 | 42.64 | $44.71 | 5000 |
| 2022-11-09 | 42.08 | $42.00 | 5037 |
| 2022-11-08 | 42.00 | $42.92 | 4600 |
| 2022-11-07 | 41.71 | $42.79 | 2700 |
| 2022-11-04 | 41.39 | $42.25 | 1100 |
| 2022-11-03 | 41.13 | $40.78 | 14334 |
| 2022-11-02 | 41.13 | $41.14 | 2004 |
| 2022-11-01 | 41.05 | $42.07 | 168612 |
| 2022-10-31 | 40.77 | $41.79 | 1923 |
| 2022-10-28 | 40.49 | $42.18 | 3700 |
| 2022-10-27 | 40.09 | $41.41 | 4900 |
| 2022-10-26 | 39.77 | $41.89 | 9800 |
| 2022-10-25 | 39.31 | $41.57 | 2800 |
| 2022-10-24 | 38.84 | $40.09 | 1400 |
| 2022-10-21 | 38.61 | $39.70 | 3400 |
| 2022-10-20 | 38.43 | $39.36 | 1000 |
| 2022-10-19 | 38.29 | $39.30 | 2100 |
| 2022-10-18 | 38.15 | $40.30 | 1443 |
| 2022-10-17 | 37.77 | $39.85 | 2502 |
| 2022-10-14 | 37.44 | $38.11 | 2000 |
| 2022-10-13 | 37.42 | $38.62 | 1502 |
| 2022-10-12 | 37.30 | $36.98 | 6044 |
| 2022-10-11 | 37.52 | $37.26 | 5041 |
| 2022-10-10 | 37.71 | $37.86 | 9601 |
| 2022-10-07 | 37.82 | $37.60 | 7928 |
| 2022-10-06 | 38.01 | $38.70 | 1600 |
| 2022-10-05 | 38.00 | $39.30 | 12700 |
| 2022-10-04 | 37.88 | $40.37 | 5825 |
| 2022-10-03 | 37.52 | $37.75 | 5300 |
| 2022-09-30 | 37.66 | $37.04 | 8544 |
| 2022-09-29 | 37.98 | $36.69 | 6611 |
| 2022-09-28 | 38.43 | $37.49 | 50700 |
| 2022-09-27 | 38.80 | $36.87 | 1700 |
| 2022-09-26 | 39.37 | $36.96 | 5900 |
| 2022-09-23 | 40.01 | $37.74 | 2800 |
| 2022-09-22 | 40.60 | $39.26 | 1000 |
| 2022-09-21 | 40.97 | $39.48 | 5137 |
| 2022-09-20 | 41.36 | $40.24 | 1400 |
| 2022-09-19 | 41.65 | $41.40 | 1200 |
| 2022-09-16 | 41.74 | $41.12 | 500 |
| 2022-09-15 | 41.91 | $41.51 | 300 |
| 2022-09-14 | 42.03 | $41.41 | 1800 |
| 2022-09-13 | 42.19 | $41.91 | 425 |
| 2022-09-12 | 42.27 | $43.78 | 1745 |
| 2022-09-09 | 41.97 | $42.82 | 1400 |
| 2022-09-08 | 41.83 | $41.66 | 3516 |
| 2022-09-07 | 41.91 | $41.53 | 2612 |
| 2022-09-06 | 42.04 | $40.76 | 1808 |
| 2022-09-02 | 42.34 | $40.75 | 1200 |
| 2022-09-01 | 42.70 | $41.12 | 1900 |
| 2022-08-31 | 43.04 | $42.24 | 325 |
| 2022-08-30 | 43.20 | $42.00 | 1100 |
| 2022-08-29 | 43.44 | $42.11 | 1900 |
| 2022-08-26 | 43.68 | $42.02 | 1000 |
| 2022-08-25 | 43.98 | $43.46 | 600 |
| 2022-08-24 | 44.03 | $42.90 | 220 |
| 2022-08-23 | 44.19 | $42.77 | 648 |
| 2022-08-22 | 44.41 | $42.66 | 3124 |
| 2022-08-19 | 44.68 | $43.83 | 500 |
| 2022-08-18 | 44.74 | $44.56 | 4419 |
| 2022-08-17 | 44.65 | $44.90 | 835 |
| 2022-08-16 | 44.46 | $45.44 | 600 |
| 2022-08-15 | 44.13 | $45.34 | 1300 |
| 2022-08-12 | 43.76 | $45.45 | 4600 |
| 2022-08-11 | 43.30 | $44.42 | 231 |
| 2022-08-10 | 42.98 | $44.37 | 605 |
| 2022-08-09 | 42.61 | $42.88 | 1128 |
| 2022-08-08 | 42.50 | $43.24 | 1000 |
| 2022-08-05 | 42.29 | $43.33 | 400 |
| 2022-08-04 | 42.03 | $43.49 | 400 |
| 2022-08-03 | 41.69 | $42.81 | 500 |
| 2022-08-02 | 41.43 | $42.01 | 2600 |
| 2022-08-01 | 41.30 | $42.90 | 522 |
| 2022-07-29 | 40.97 | $42.96 | 532 |
| 2022-07-28 | 40.57 | $42.36 | 5400 |
| 2022-07-27 | 40.23 | $41.88 | 1000 |
| 2022-07-26 | 39.94 | $40.50 | 400 |
| 2022-07-25 | 39.90 | $41.41 | 3400 |
| 2022-07-22 | 39.67 | $41.22 | 3500 |
| 2022-07-21 | 39.44 | $41.47 | 4126 |
| 2022-07-20 | 39.14 | $40.66 | 1936 |
| 2022-07-19 | 38.96 | $40.93 | 900 |
| 2022-07-18 | 38.70 | $39.43 | 6500 |
| 2022-07-15 | 38.72 | $39.14 | 1041 |
| 2022-07-14 | 38.83 | $38.51 | 4500 |
| 2022-07-13 | 39.08 | $38.99 | 1000 |
| 2022-07-12 | 39.29 | $39.24 | 1206 |
| 2022-07-11 | 39.49 | $39.43 | 2933 |
| 2022-07-08 | 39.69 | $40.37 | 1003 |
| 2022-07-07 | 39.74 | $40.05 | 1000 |
| 2022-07-06 | 39.87 | $39.47 | 1632 |
| 2022-07-05 | 40.15 | $39.46 | 3800 |
| 2022-07-01 | 40.49 | $40.57 | 8800 |
| 2022-06-30 | 40.65 | $40.18 | 13200 |
| 2022-06-29 | 40.94 | $40.60 | 1000 |
| 2022-06-28 | 41.19 | $41.08 | 1100 |
| 2022-06-27 | 41.39 | $41.81 | 1222 |
| 2022-06-24 | 41.48 | $42.05 | 1618 |
| 2022-06-23 | 41.54 | $40.89 | 1543 |
| 2022-06-22 | 41.87 | $40.99 | 500 |
| 2022-06-21 | 42.24 | $41.11 | 5100 |
| 2022-06-17 | 42.64 | $41.12 | 1547 |
| 2022-06-16 | 43.12 | $40.83 | 10620 |
| 2022-06-15 | 43.74 | $41.85 | 3500 |
| 2022-06-14 | 44.26 | $41.04 | 2600 |
| 2022-06-13 | 45.03 | $41.67 | 5400 |
| 2022-06-10 | 45.80 | $43.52 | 1713 |
| 2022-06-09 | 46.30 | $45.28 | 2435 |
| 2022-06-08 | 46.51 | $46.40 | 700 |
| 2022-06-07 | 46.52 | $47.03 | 1500 |
| 2022-06-06 | 46.40 | $46.67 | 3345 |
| 2022-06-03 | 46.33 | $46.63 | 1900 |
| 2022-06-02 | 46.26 | $47.04 | 16122 |
| 2022-06-01 | 46.09 | $46.34 | 1000 |
| 2022-05-31 | 46.04 | $47.51 | 1400 |
| 2022-05-27 | 45.74 | $47.75 | 1105 |
| 2022-05-26 | 45.34 | $46.95 | 1142 |
| 2022-05-25 | 45.04 | $46.39 | 502 |
| 2022-05-24 | 44.82 | $46.23 | 1400 |
| 2022-05-23 | 44.61 | $46.31 | 4624 |
| 2022-05-20 | 44.34 | $45.00 | 5500 |
| 2022-05-19 | 44.32 | $44.62 | 11029 |
| 2022-05-18 | 44.38 | $44.22 | 11547 |
| 2022-05-17 | 44.53 | $45.77 | 7232 |
| 2022-05-16 | 44.39 | $44.77 | 8619 |
| 2022-05-13 | 44.45 | $44.86 | 14230 |
| 2022-05-12 | 44.51 | $43.58 | 9100 |
| 2022-05-11 | 44.85 | $43.45 | 17444 |
| 2022-05-10 | 45.27 | $44.05 | 14500 |
| 2022-05-09 | 45.65 | $43.83 | 9907 |
| 2022-05-06 | 46.14 | $45.05 | 10600 |
| 2022-05-05 | 46.45 | $45.97 | 10700 |
| 2022-05-04 | 46.63 | $47.62 | 7921 |
| 2022-05-03 | 46.49 | $46.68 | 14904 |
| 2022-05-02 | 46.53 | $46.17 | 11100 |
| 2022-04-29 | 46.68 | $46.36 | 15000 |
| 2022-04-28 | 46.83 | $46.83 | 4647 |
| 2022-04-27 | 46.90 | $46.03 | 24200 |
| 2022-04-26 | 47.16 | $46.12 | 25046 |
| 2022-04-25 | 47.44 | $47.78 | 10422 |
| 2022-04-22 | 47.42 | $47.88 | 44827 |
| 2022-04-21 | 47.38 | $48.38 | 8700 |
| 2022-04-20 | 47.23 | $48.55 | 11739 |
| 2022-04-19 | 47.03 | $47.78 | 20240 |
| 2022-04-18 | 46.95 | $47.29 | 15304 |
| 2022-04-14 | 46.98 | $47.49 | 15500 |
| 2022-04-13 | 46.97 | $47.46 | 24600 |
| 2022-04-12 | 46.97 | $46.66 | 13700 |
| 2022-04-11 | 47.15 | $47.24 | 5500 |
| 2022-04-08 | 47.24 | $47.29 | 9400 |
| 2022-04-07 | 47.33 | $47.25 | 2315 |
| 2022-04-06 | 47.46 | $46.76 | 4700 |
| 2022-04-05 | 47.71 | $47.73 | 2700 |
| 2022-04-04 | 47.81 | $48.73 | 3100 |
| 2022-04-01 | 47.71 | $48.26 | 2600 |
| 2022-03-31 | 47.71 | $47.75 | 4400 |
| 2022-03-30 | 47.81 | $48.55 | 3100 |
| 2022-03-29 | 47.77 | $50.29 | 5500 |
| 2022-03-28 | 47.37 | $48.28 | 4333 |
| 2022-03-25 | 47.33 | $48.26 | 2600 |
| 2022-03-24 | 47.30 | $48.07 | 3400 |
| 2022-03-23 | 47.31 | $48.07 | 2849 |
| 2022-03-22 | 47.33 | $49.51 | 1711 |
| 2022-03-21 | 47.06 | $49.29 | 5035 |
| 2022-03-18 | 46.80 | $50.25 | 2600 |
| 2022-03-17 | 46.32 | $49.63 | 4400 |
| 2022-03-16 | 45.90 | $48.96 | 7244 |
| 2022-03-15 | 45.57 | $46.81 | 15600 |
| 2022-03-14 | 45.65 | $46.60 | 4546 |
| 2022-03-11 | 45.81 | $45.97 | 14600 |
| 2022-03-10 | 46.15 | $45.60 | 4600 |
| 2022-03-09 | 46.64 | $46.22 | 5700 |
| 2022-03-08 | 47.10 | $43.55 | 9900 |
| 2022-03-07 | 48.21 | $43.26 | 16540 |
| 2022-03-04 | 49.58 | $45.12 | 2200 |
| 2022-03-03 | 50.79 | $47.82 | 2000 |
| 2022-03-02 | 51.63 | $49.64 | 3800 |
| 2022-03-01 | 52.24 | $49.23 | 6500 |
| 2022-02-28 | 53.03 | $51.60 | 2319 |
| 2022-02-25 | 53.47 | $52.17 | 3600 |
| 2022-02-24 | 53.85 | $50.90 | 7400 |
| 2022-02-23 | 54.58 | $52.27 | 1041 |
| 2022-02-22 | 55.13 | $53.31 | 22811 |
| 2022-02-18 | 55.56 | $54.39 | 3843 |
| 2022-02-17 | 55.82 | $54.73 | 1430 |
| 2022-02-16 | 56.06 | $55.88 | 7500 |
| 2022-02-15 | 56.10 | $56.09 | 1937 |
| 2022-02-14 | 56.10 | $55.40 | 2936 |
| 2022-02-11 | 56.24 | $56.18 | 1000 |
| 2022-02-10 | 56.24 | $57.06 | 13600 |
| 2022-02-09 | 56.05 | $57.40 | 2403 |
| 2022-02-08 | 55.76 | $56.44 | 700 |
| 2022-02-07 | 55.63 | $56.15 | 2442 |
| 2022-02-04 | 55.54 | $55.83 | 2100 |
| 2022-02-03 | 55.50 | $55.77 | 6843 |
| 2022-02-02 | 55.48 | $56.90 | 3500 |
| 2022-02-01 | 55.21 | $56.12 | 137300 |
| 2022-01-31 | 55.06 | $55.70 | 4000 |
| 2022-01-28 | 54.98 | $54.65 | 921 |
| 2022-01-27 | 55.11 | $53.57 | 2900 |
| 2022-01-26 | 55.50 | $53.46 | 30206 |
| 2022-01-25 | 55.97 | $53.41 | 7900 |
| 2022-01-24 | 56.53 | $54.27 | 4705 |
| 2022-01-21 | 57.00 | $55.05 | 12100 |
| 2022-01-20 | 57.38 | $56.24 | 817 |
| 2022-01-19 | 57.56 | $56.51 | 916 |
| 2022-01-18 | 57.71 | $56.37 | 7800 |
| 2022-01-14 | 57.92 | $57.86 | 2600 |
| 2022-01-13 | 57.83 | $58.32 | 1800 |
| 2022-01-12 | 57.64 | $58.87 | 12522 |
| 2022-01-11 | 57.29 | $57.77 | 6344 |
| 2022-01-10 | 57.11 | $57.02 | 4113 |
| 2022-01-07 | 57.06 | $57.34 | 1800 |
| 2022-01-06 | 56.93 | $57.11 | 708 |
| 2022-01-05 | 56.82 | $57.41 | 2400 |
| 2022-01-04 | 56.63 | $57.89 | 11700 |
| 2022-01-03 | 56.31 | $57.32 | 29600 |
| 2021-12-31 | 56.05 | $56.97 | 16500 |
| 2021-12-30 | 55.82 | $56.98 | 4100 |
| 2021-12-29 | 55.56 | $56.93 | 5333 |
| 2021-12-28 | 55.25 | $56.87 | 34321 |
| 2021-12-27 | 54.92 | $57.04 | 17800 |
| 2021-12-23 | 54.49 | $56.59 | 3838 |
| 2021-12-22 | 54.10 | $55.82 | 2132 |
| 2021-12-21 | 53.80 | $54.95 | 2442 |
| 2021-12-20 | 53.65 | $54.15 | 3700 |
| 2021-12-17 | 53.64 | $54.37 | 3100 |
| 2021-12-16 | 53.59 | $54.50 | 4102 |
| 2021-12-15 | 53.52 | $54.36 | 7100 |
| 2021-12-14 | 53.46 | $53.66 | 4005 |
| 2021-12-13 | 53.55 | $53.73 | 9915 |
| 2021-12-10 | 53.65 | $54.89 | 3000 |
| 2021-12-09 | 53.53 | $54.74 | 1500 |
| 2021-12-08 | 53.42 | $55.48 | 1200 |
| 2021-12-07 | 53.16 | $55.02 | 14600 |
| 2021-12-06 | 52.95 | $54.03 | 5400 |
| 2021-12-03 | 52.93 | $52.53 | 26700 |
| 2021-12-02 | 53.24 | $53.10 | 56623 |
| 2021-12-01 | 53.48 | $52.43 | 123301 |
| 2021-11-30 | 53.91 | $52.41 | 31200 |
| 2021-11-29 | 54.43 | $53.04 | 8123 |
| 2021-11-26 | 54.91 | $52.93 | 10000 |
| 2021-11-24 | 55.50 | $54.46 | 7611 |
| 2021-11-23 | 55.87 | $55.01 | 7232 |
| 2021-11-22 | 56.18 | $54.95 | 4200 |
| 2021-11-19 | 56.57 | $55.36 | 5000 |
| 2021-11-18 | 56.94 | $56.03 | 14100 |
| 2021-11-17 | 57.23 | $56.11 | 3700 |
| 2021-11-16 | 57.55 | $56.71 | 4525 |
| 2021-11-15 | 57.81 | $56.85 | 12300 |
| 2021-11-12 | 58.08 | $57.44 | 4625 |
| 2021-11-11 | 58.27 | $57.38 | 25344 |
| 2021-11-10 | 58.51 | $57.96 | 12413 |
| 2021-11-09 | 58.66 | $58.31 | 38900 |
| 2021-11-08 | 58.77 | $58.62 | 57014 |
| 2021-11-05 | 58.84 | $58.22 | 25212 |
| 2021-11-04 | 58.99 | $58.60 | 3438 |
| 2021-11-03 | 59.10 | $59.32 | 1100 |
| 2021-11-02 | 59.07 | $58.74 | 4300 |
| 2021-11-01 | 59.16 | $59.68 | 67033 |
| 2021-10-29 | 59.07 | $59.20 | 1525 |
| 2021-10-28 | 59.06 | $59.65 | 3800 |
| 2021-10-27 | 58.96 | $59.16 | 1717 |
| 2021-10-26 | 58.95 | $59.70 | 1345 |
| 2021-10-25 | 58.82 | $59.29 | 3000 |
| 2021-10-22 | 58.77 | $59.31 | 6207 |
| 2021-10-21 | 58.70 | $58.84 | 1648 |
| 2021-10-20 | 58.72 | $59.44 | 1841 |
| 2021-10-19 | 58.62 | $59.44 | 1827 |
| 2021-10-18 | 58.51 | $58.99 | 2700 |
| 2021-10-15 | 58.48 | $59.73 | 1132 |
| 2021-10-14 | 58.30 | $59.02 | 6421 |
| 2021-10-13 | 58.23 | $58.61 | 6000 |
| 2021-10-12 | 58.25 | $57.49 | 2500 |
| 2021-10-11 | 58.51 | $57.44 | 8500 |
| 2021-10-08 | 58.83 | $58.15 | 2324 |
| 2021-10-07 | 59.06 | $58.73 | 11400 |
| 2021-10-06 | 59.20 | $58.14 | 19300 |
| 2021-10-05 | 59.49 | $58.72 | 5700 |
| 2021-10-04 | 59.71 | $58.42 | 2100 |
| 2021-10-01 | 60.04 | $59.08 | 17948 |
| 2021-09-30 | 60.27 | $58.19 | 35000 |
| 2021-09-29 | 60.74 | $59.02 | 3200 |
| 2021-09-28 | 61.10 | $59.21 | 4700 |
| 2021-09-27 | 61.48 | $60.49 | 7119 |
| 2021-09-24 | 61.65 | $61.33 | 44522 |
| 2021-09-23 | 61.67 | $61.99 | 4126 |
| 2021-09-22 | 61.55 | $61.78 | 37600 |
| 2021-09-21 | 61.45 | $60.44 | 22474 |
| 2021-09-20 | 61.62 | $60.12 | 27400 |
| 2021-09-17 | 61.88 | $61.88 | 99232 |
| 2021-09-16 | 61.80 | $61.94 | 18600 |
| 2021-09-15 | 61.70 | $61.05 | 10605 |
| 2021-09-14 | 61.77 | $61.06 | 5108 |
| 2021-09-13 | 61.84 | $61.32 | 6200 |
| 2021-09-10 | 61.86 | $60.95 | 22920 |
| 2021-09-09 | 61.95 | $61.25 | 6523 |
| 2021-09-08 | 62.00 | $61.05 | 9200 |
| 2021-09-07 | 62.09 | $62.13 | 11602 |
| 2021-09-03 | 61.95 | $62.06 | 2500 |
| 2021-09-02 | 61.81 | $61.81 | 4046 |
| 2021-09-01 | 61.69 | $61.63 | 11902 |
| 2021-08-31 | 61.58 | $61.72 | 19121 |
| 2021-08-30 | 61.43 | $62.05 | 13100 |
| 2021-08-27 | 61.18 | $61.78 | 9120 |
| 2021-08-26 | 60.95 | $61.32 | 3000 |
| 2021-08-25 | 60.76 | $61.25 | 15700 |
| 2021-08-24 | 60.56 | $60.57 | 45447 |
| 2021-08-23 | 60.46 | $60.35 | 25600 |
| 2021-08-20 | 60.38 | $60.25 | 6300 |
| 2021-08-19 | 60.32 | $59.76 | 37512 |
| 2021-08-18 | 60.33 | $60.20 | 7809 |
| 2021-08-17 | 60.26 | $60.04 | 32200 |
| 2021-08-16 | 60.20 | $60.82 | 22445 |
| 2021-08-13 | 59.96 | $61.24 | 7707 |
| 2021-08-12 | 59.58 | $60.99 | 6600 |
| 2021-08-11 | 59.20 | $61.00 | 17500 |
| 2021-08-10 | 58.75 | $60.16 | 6500 |
| 2021-08-09 | 58.40 | $59.27 | 35632 |
| 2021-08-06 | 58.18 | $59.12 | 2610 |
| 2021-08-05 | 57.95 | $58.74 | 1022 |
| 2021-08-04 | 57.77 | $58.51 | 600 |
| 2021-08-03 | 57.60 | $58.65 | 3748 |
| 2021-08-02 | 57.38 | $58.37 | 1800 |
| 2021-07-30 | 57.19 | $58.27 | 16000 |
| 2021-07-29 | 56.98 | $58.66 | 60200 |
| 2021-07-28 | 56.67 | $58.08 | 7345 |
| 2021-07-27 | 56.42 | $57.49 | 5700 |
| 2021-07-26 | 56.27 | $57.40 | 1316 |
| 2021-07-23 | 56.11 | $57.19 | 3300 |
| 2021-07-22 | 55.98 | $56.67 | 6600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
79.07
2026-07-20
Close Price
$78.23
Vol: 1372
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
36.65
Average
59.72
Maximum
79.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 79.07 | $78.23 | 1372 |
| 2026-07-17 | 79.31 | $78.58 | 3100 |
| 2026-07-16 | 79.48 | $79.54 | 1348 |
| 2026-07-15 | 79.38 | $79.61 | 1045 |
| 2026-07-14 | 79.22 | $78.62 | 1600 |
| 2026-07-13 | 79.33 | $78.41 | 3824 |
| 2026-07-10 | 79.52 | $79.10 | 2200 |
| 2026-07-09 | 79.52 | $79.17 | 4300 |
| 2026-07-08 | 79.49 | $79.13 | 6900 |
| 2026-07-07 | 79.45 | $79.47 | 4441 |
| 2026-07-06 | 79.27 | $79.87 | 8800 |
| 2026-07-02 | 78.92 | $79.51 | 19400 |
| 2026-07-01 | 78.58 | $78.49 | 54825 |
| 2026-06-30 | 78.49 | $78.35 | 1500 |
| 2026-06-29 | 78.40 | $78.56 | 5700 |
| 2026-06-26 | 78.22 | $78.53 | 513 |
| 2026-06-25 | 78.00 | $78.21 | 1500 |
| 2026-06-24 | 77.82 | $77.51 | 1103 |
| 2026-06-23 | 77.80 | $76.90 | 268600 |
| 2026-06-22 | 77.97 | $77.83 | 4000 |
| 2026-06-18 | 77.86 | $77.31 | 3800 |
| 2026-06-17 | 77.87 | $77.17 | 3479 |
| 2026-06-16 | 77.92 | $77.63 | 3800 |
| 2026-06-15 | 77.82 | $77.07 | 3241 |
| 2026-06-12 | 77.86 | $78.58 | 2517 |
| 2026-06-11 | 77.41 | $78.19 | 1300 |
| 2026-06-10 | 76.96 | $76.52 | 7400 |
| 2026-06-09 | 76.93 | $76.57 | 3900 |
| 2026-06-08 | 76.87 | $75.93 | 30123 |
| 2026-06-05 | 76.98 | $76.29 | 7527 |
| 2026-06-04 | 76.97 | $77.25 | 32100 |
| 2026-06-03 | 76.65 | $76.31 | 2826 |
| 2026-06-02 | 76.53 | $76.93 | 3100 |
| 2026-06-01 | 76.17 | $76.78 | 269407 |
| 2026-05-29 | 75.77 | $76.03 | 16800 |
| 2026-05-28 | 75.50 | $76.21 | 2326 |
| 2026-05-27 | 75.10 | $75.83 | 4540 |
| 2026-05-26 | 74.72 | $75.46 | 5505 |
| 2026-05-22 | 74.36 | $74.93 | 3200 |
| 2026-05-21 | 74.08 | $74.60 | 4400 |
| 2026-05-20 | 73.84 | $74.18 | 4000 |
| 2026-05-19 | 73.67 | $72.68 | 1714 |
| 2026-05-18 | 73.94 | $73.60 | 1937 |
| 2026-05-15 | 73.97 | $72.28 | 1231 |
| 2026-05-14 | 74.40 | $73.49 | 3400 |
| 2026-05-13 | 74.54 | $73.59 | 2621 |
| 2026-05-12 | 74.67 | $73.62 | 2235 |
| 2026-05-11 | 74.79 | $74.28 | 2700 |
| 2026-05-08 | 74.72 | $75.00 | 3100 |
| 2026-05-07 | 74.38 | $74.78 | 1800 |
| 2026-05-06 | 74.03 | $75.70 | 900 |
| 2026-05-05 | 73.29 | $72.98 | 2700 |
| 2026-05-04 | 73.24 | $72.29 | 3706 |
| 2026-05-01 | 73.38 | $73.97 | 3144 |
| 2026-04-30 | 73.01 | $73.89 | 6523 |
| 2026-04-29 | 72.58 | $72.19 | 1700 |
| 2026-04-28 | 72.58 | $71.24 | 1634 |
| 2026-04-27 | 72.86 | $70.80 | 9040 |
| 2026-04-24 | 73.34 | $71.36 | 3200 |
| 2026-04-23 | 73.73 | $71.24 | 2626 |
| 2026-04-22 | 74.22 | $72.60 | 1400 |
| 2026-04-21 | 74.36 | $72.83 | 917 |
| 2026-04-20 | 74.43 | $74.54 | 7126 |
| 2026-04-17 | 73.95 | $74.75 | 1907 |
| 2026-04-16 | 73.28 | $72.86 | 1000 |
| 2026-04-15 | 73.03 | $73.92 | 1848 |
| 2026-04-14 | 72.37 | $73.79 | 2011 |
| 2026-04-13 | 71.58 | $73.03 | 4000 |
| 2026-04-10 | 70.86 | $72.47 | 1900 |
| 2026-04-09 | 70.14 | $72.40 | 8215 |
| 2026-04-08 | 69.28 | $72.69 | 3700 |
| 2026-04-07 | 68.15 | $69.29 | 3108 |
| 2026-04-06 | 67.85 | $69.28 | 1800 |
| 2026-04-02 | 67.50 | $69.01 | 3412 |
| 2026-04-01 | 67.18 | $69.34 | 5609 |
| 2026-03-31 | 66.70 | $68.86 | 13600 |
| 2026-03-30 | 66.29 | $66.32 | 2706 |
| 2026-03-27 | 66.63 | $66.88 | 2214 |
| 2026-03-26 | 66.88 | $67.58 | 2610 |
| 2026-03-25 | 67.00 | $68.78 | 1729 |
| 2026-03-24 | 66.80 | $67.78 | 4023 |
| 2026-03-23 | 66.90 | $67.86 | 4830 |
| 2026-03-20 | 67.02 | $66.10 | 7200 |
| 2026-03-19 | 67.76 | $68.00 | 3633 |
| 2026-03-18 | 68.10 | $68.05 | 2600 |
| 2026-03-17 | 68.52 | $68.56 | 4507 |
| 2026-03-16 | 68.90 | $68.59 | 5042 |
| 2026-03-13 | 69.38 | $68.15 | 8200 |
| 2026-03-12 | 70.13 | $69.03 | 9200 |
| 2026-03-11 | 70.79 | $71.32 | 3400 |
| 2026-03-10 | 70.88 | $71.37 | 9345 |
| 2026-03-09 | 71.00 | $70.43 | 27501 |
| 2026-03-06 | 71.47 | $70.45 | 17000 |
| 2026-03-05 | 72.04 | $70.59 | 33629 |
| 2026-03-04 | 72.71 | $72.19 | 7121 |
| 2026-03-03 | 73.03 | $71.40 | 13600 |
| 2026-03-02 | 73.68 | $73.62 | 14814 |
| 2026-02-27 | 73.77 | $75.20 | 28014 |
| 2026-02-26 | 73.39 | $75.08 | 2400 |
| 2026-02-25 | 72.97 | $73.51 | 5505 |
| 2026-02-24 | 72.96 | $73.15 | 8404 |
| 2026-02-23 | 73.08 | $73.11 | 5900 |
| 2026-02-20 | 73.24 | $73.65 | 4636 |
| 2026-02-19 | 73.28 | $72.65 | 7629 |
| 2026-02-18 | 73.66 | $72.90 | 3700 |
| 2026-02-17 | 74.04 | $72.75 | 54700 |
| 2026-02-13 | 74.56 | $72.60 | 13601 |
| 2026-02-12 | 75.24 | $73.29 | 4900 |
| 2026-02-11 | 75.85 | $75.03 | 3022 |
| 2026-02-10 | 76.04 | $75.59 | 6600 |
| 2026-02-09 | 76.08 | $76.75 | 22700 |
| 2026-02-06 | 75.75 | $75.52 | 10600 |
| 2026-02-05 | 75.73 | $74.18 | 5600 |
| 2026-02-04 | 76.12 | $77.11 | 7200 |
| 2026-02-03 | 75.65 | $76.24 | 32435 |
| 2026-02-02 | 75.35 | $75.72 | 18609 |
| 2026-01-30 | 75.13 | $75.38 | 4700 |
| 2026-01-29 | 74.97 | $75.69 | 5700 |
| 2026-01-28 | 74.67 | $75.34 | 4600 |
| 2026-01-27 | 74.41 | $75.62 | 8939 |
| 2026-01-26 | 74.00 | $74.35 | 9600 |
| 2026-01-23 | 73.90 | $74.18 | 4700 |
| 2026-01-22 | 73.83 | $74.82 | 5315 |
| 2026-01-21 | 73.53 | $73.86 | 6300 |
| 2026-01-20 | 73.48 | $73.01 | 4500 |
| 2026-01-16 | 73.69 | $73.85 | 5900 |
| 2026-01-15 | 73.68 | $73.48 | 3100 |
| 2026-01-14 | 73.78 | $73.36 | 3500 |
| 2026-01-13 | 73.93 | $73.42 | 2900 |
| 2026-01-12 | 74.10 | $73.83 | 7800 |
| 2026-01-09 | 74.17 | $73.88 | 1816 |
| 2026-01-08 | 74.24 | $73.93 | 5700 |
| 2026-01-07 | 74.29 | $73.73 | 15911 |
| 2026-01-06 | 74.42 | $74.32 | 7600 |
| 2026-01-05 | 74.37 | $74.47 | 7500 |
| 2026-01-02 | 74.26 | $74.11 | 9300 |
| 2025-12-31 | 74.23 | $73.51 | 3400 |
| 2025-12-30 | 74.36 | $73.67 | 4949 |
| 2025-12-29 | 74.47 | $73.54 | 7330 |
| 2025-12-26 | 74.63 | $73.99 | 7210 |
| 2025-12-24 | 74.66 | $74.33 | 2511 |
| 2025-12-23 | 74.58 | $74.34 | 8502 |
| 2025-12-22 | 74.46 | $74.13 | 7000 |
| 2025-12-19 | 74.36 | $73.84 | 2300 |
| 2025-12-18 | 74.31 | $73.71 | 2009 |
| 2025-12-17 | 74.27 | $73.35 | 1900 |
| 2025-12-16 | 74.31 | $73.67 | 2301 |
| 2025-12-15 | 74.24 | $74.43 | 3700 |
| 2025-12-12 | 73.90 | $73.86 | 3800 |
| 2025-12-11 | 73.64 | $74.30 | 1408 |
| 2025-12-10 | 73.15 | $72.97 | 4800 |
| 2025-12-09 | 72.97 | $72.32 | 9200 |
| 2025-12-08 | 72.93 | $72.33 | 10843 |
| 2025-12-05 | 72.86 | $72.42 | 3600 |
| 2025-12-04 | 72.72 | $72.37 | 2400 |
| 2025-12-03 | 72.55 | $72.81 | 2628 |
| 2025-12-02 | 72.18 | $72.64 | 17605 |
| 2025-12-01 | 71.76 | $73.19 | 24000 |
| 2025-11-28 | 71.06 | $72.84 | 1500 |
| 2025-11-26 | 70.30 | $71.95 | 1215 |
| 2025-11-25 | 69.65 | $71.42 | 13537 |
| 2025-11-24 | 69.01 | $69.63 | 4000 |
| 2025-11-21 | 68.80 | $68.94 | 5348 |
| 2025-11-20 | 68.76 | $66.95 | 3300 |
| 2025-11-19 | 69.34 | $68.19 | 2549 |
| 2025-11-18 | 69.65 | $67.83 | 3900 |
| 2025-11-17 | 70.14 | $68.85 | 9800 |
| 2025-11-14 | 70.39 | $69.92 | 1700 |
| 2025-11-13 | 70.34 | $70.64 | 1742 |
| 2025-11-12 | 70.05 | $71.01 | 1601 |
| 2025-11-11 | 69.56 | $70.70 | 1606 |
| 2025-11-10 | 69.05 | $69.78 | 19038 |
| 2025-11-07 | 68.71 | $68.28 | 14814 |
| 2025-11-06 | 68.76 | $68.77 | 2200 |
| 2025-11-05 | 68.67 | $69.07 | 1100 |
| 2025-11-04 | 68.45 | $68.50 | 1733 |
| 2025-11-03 | 68.36 | $68.44 | 5829 |
| 2025-10-31 | 68.26 | $68.26 | 1800 |
| 2025-10-30 | 68.20 | $67.97 | 1700 |
| 2025-10-29 | 68.20 | $68.05 | 2722 |
| 2025-10-28 | 68.18 | $68.38 | 1300 |
| 2025-10-27 | 68.04 | $68.62 | 2540 |
| 2025-10-24 | 67.79 | $68.33 | 1008 |
| 2025-10-23 | 67.58 | $67.86 | 2345 |
| 2025-10-22 | 67.46 | $67.79 | 800 |
| 2025-10-21 | 67.34 | $67.24 | 2600 |
| 2025-10-20 | 67.37 | $67.46 | 1212 |
| 2025-10-17 | 67.34 | $67.18 | 3943 |
| 2025-10-16 | 67.39 | $67.80 | 7200 |
| 2025-10-15 | 67.25 | $66.94 | 3722 |
| 2025-10-14 | 67.35 | $67.41 | 3336 |
| 2025-10-13 | 67.32 | $67.06 | 2200 |
| 2025-10-10 | 67.40 | $66.46 | 3335 |
| 2025-10-09 | 67.68 | $67.13 | 3048 |
| 2025-10-08 | 67.81 | $67.82 | 2600 |
| 2025-10-07 | 67.75 | $67.60 | 1508 |
| 2025-10-06 | 67.74 | $67.95 | 2200 |
| 2025-10-03 | 67.61 | $68.43 | 1300 |
| 2025-10-02 | 67.30 | $68.08 | 2118 |
| 2025-10-01 | 67.03 | $68.17 | 4234 |
| 2025-09-30 | 66.67 | $67.47 | 8524 |
| 2025-09-29 | 66.46 | $66.73 | 3842 |
| 2025-09-26 | 66.44 | $66.78 | 24607 |
| 2025-09-25 | 66.41 | $66.33 | 4100 |
| 2025-09-24 | 66.51 | $66.68 | 1600 |
| 2025-09-23 | 66.54 | $66.65 | 2800 |
| 2025-09-22 | 66.58 | $65.93 | 26707 |
| 2025-09-19 | 66.86 | $66.39 | 900 |
| 2025-09-18 | 67.07 | $66.94 | 1913 |
| 2025-09-17 | 67.14 | $67.14 | 1419 |
| 2025-09-16 | 67.18 | $67.26 | 1947 |
| 2025-09-15 | 67.18 | $67.40 | 3746 |
| 2025-09-12 | 67.14 | $67.19 | 2200 |
| 2025-09-11 | 67.16 | $67.64 | 3400 |
| 2025-09-10 | 67.04 | $66.99 | 2200 |
| 2025-09-09 | 67.11 | $67.32 | 2500 |
| 2025-09-08 | 67.09 | $67.33 | 400 |
| 2025-09-05 | 67.06 | $67.08 | 1210 |
| 2025-09-04 | 67.11 | $66.53 | 2900 |
| 2025-09-03 | 67.34 | $66.76 | 1200 |
| 2025-09-02 | 67.55 | $66.41 | 2616 |
| 2025-08-29 | 67.92 | $67.34 | 645 |
| 2025-08-28 | 68.07 | $67.30 | 1300 |
| 2025-08-27 | 68.27 | $67.08 | 1100 |
| 2025-08-26 | 68.56 | $67.96 | 1017 |
| 2025-08-25 | 68.64 | $68.36 | 3400 |
| 2025-08-22 | 68.59 | $69.05 | 2017 |
| 2025-08-21 | 68.30 | $68.00 | 1715 |
| 2025-08-20 | 68.28 | $68.47 | 1200 |
| 2025-08-19 | 68.09 | $68.69 | 2314 |
| 2025-08-18 | 67.78 | $68.40 | 1044 |
| 2025-08-15 | 67.49 | $68.54 | 1227 |
| 2025-08-14 | 67.08 | $68.48 | 8002 |
| 2025-08-13 | 66.61 | $68.01 | 5033 |
| 2025-08-12 | 66.17 | $67.08 | 1900 |
| 2025-08-11 | 65.94 | $66.05 | 2203 |
| 2025-08-08 | 65.99 | $66.54 | 10300 |
| 2025-08-07 | 65.90 | $66.62 | 1000 |
| 2025-08-06 | 65.77 | $65.91 | 900 |
| 2025-08-05 | 65.85 | $65.47 | 1400 |
| 2025-08-04 | 66.08 | $65.53 | 901 |
| 2025-08-01 | 66.35 | $64.99 | 1900 |
| 2025-07-31 | 66.85 | $65.61 | 2713 |
| 2025-07-30 | 67.27 | $66.28 | 14907 |
| 2025-07-29 | 67.56 | $67.52 | 3600 |
| 2025-07-28 | 67.52 | $67.58 | 1314 |
| 2025-07-25 | 67.45 | $68.31 | 2507 |
| 2025-07-24 | 67.12 | $68.49 | 6700 |
| 2025-07-23 | 66.66 | $68.44 | 12500 |
| 2025-07-22 | 66.12 | $67.30 | 14848 |
| 2025-07-21 | 65.82 | $66.25 | 7300 |
| 2025-07-18 | 65.79 | $65.11 | 4300 |
| 2025-07-17 | 66.12 | $65.79 | 8004 |
| 2025-07-16 | 66.32 | $65.64 | 9700 |
| 2025-07-15 | 66.60 | $65.55 | 14136 |
| 2025-07-14 | 66.97 | $66.28 | 27000 |
| 2025-07-11 | 67.19 | $66.73 | 3807 |
| 2025-07-10 | 67.30 | $67.41 | 1900 |
| 2025-07-09 | 67.22 | $67.48 | 901 |
| 2025-07-08 | 67.10 | $67.30 | 1200 |
| 2025-07-07 | 67.00 | $66.96 | 4500 |
| 2025-07-03 | 66.98 | $67.27 | 900 |
| 2025-07-02 | 66.85 | $67.15 | 9228 |
| 2025-07-01 | 66.72 | $67.29 | 3234 |
| 2025-06-30 | 66.52 | $67.08 | 3100 |
| 2025-06-27 | 66.33 | $66.90 | 3000 |
| 2025-06-26 | 66.15 | $66.58 | 2719 |
| 2025-06-25 | 66.04 | $65.66 | 1000 |
| 2025-06-24 | 66.18 | $66.04 | 1100 |
| 2025-06-23 | 66.23 | $65.07 | 5836 |
| 2025-06-20 | 66.60 | $65.37 | 18343 |
| 2025-06-18 | 66.94 | $65.31 | 5400 |
| 2025-06-17 | 67.37 | $64.88 | 10400 |
| 2025-06-16 | 68.00 | $66.39 | 1200 |
| 2025-06-13 | 68.28 | $67.22 | 4136 |
| 2025-06-12 | 68.33 | $68.32 | 5700 |
| 2025-06-11 | 68.02 | $68.03 | 2000 |
| 2025-06-10 | 67.71 | $67.94 | 2700 |
| 2025-06-09 | 67.33 | $67.40 | 16711 |
| 2025-06-06 | 67.01 | $66.95 | 2700 |
| 2025-06-05 | 66.75 | $66.64 | 2000 |
| 2025-06-04 | 66.50 | $65.99 | 734 |
| 2025-06-03 | 66.38 | $65.92 | 3539 |
| 2025-06-02 | 66.23 | $66.22 | 2211 |
| 2025-05-30 | 65.93 | $65.73 | 2611 |
| 2025-05-29 | 65.70 | $65.85 | 3700 |
| 2025-05-28 | 65.36 | $65.26 | 1900 |
| 2025-05-27 | 65.10 | $65.38 | 2300 |
| 2025-05-23 | 64.73 | $64.21 | 2017 |
| 2025-05-22 | 64.62 | $64.09 | 3800 |
| 2025-05-21 | 64.51 | $64.12 | 3100 |
| 2025-05-20 | 64.35 | $64.83 | 1800 |
| 2025-05-19 | 63.90 | $63.92 | 5200 |
| 2025-05-16 | 63.62 | $63.05 | 4800 |
| 2025-05-15 | 63.53 | $62.87 | 1600 |
| 2025-05-14 | 63.46 | $62.87 | 1300 |
| 2025-05-13 | 63.36 | $62.99 | 4109 |
| 2025-05-12 | 63.17 | $62.89 | 1521 |
| 2025-05-09 | 62.95 | $62.70 | 1300 |
| 2025-05-08 | 62.73 | $62.54 | 2800 |
| 2025-05-07 | 62.48 | $62.59 | 29433 |
| 2025-05-06 | 62.15 | $61.92 | 1131 |
| 2025-05-05 | 61.93 | $62.45 | 2200 |
| 2025-05-02 | 61.49 | $62.37 | 1324 |
| 2025-05-01 | 60.95 | $61.60 | 6000 |
| 2025-04-30 | 60.53 | $61.67 | 4800 |
| 2025-04-29 | 59.98 | $61.30 | 900 |
| 2025-04-28 | 59.43 | $60.58 | 1802 |
| 2025-04-25 | 58.98 | $60.32 | 1503 |
| 2025-04-24 | 58.51 | $60.13 | 1300 |
| 2025-04-23 | 58.00 | $59.39 | 3744 |
| 2025-04-22 | 57.62 | $58.78 | 3826 |
| 2025-04-21 | 57.36 | $58.22 | 7100 |
| 2025-04-17 | 57.24 | $58.67 | 3000 |
| 2025-04-16 | 56.96 | $58.58 | 5016 |
| 2025-04-15 | 56.66 | $58.86 | 2606 |
| 2025-04-14 | 56.22 | $58.36 | 2900 |
| 2025-04-11 | 55.88 | $57.37 | 1139 |
| 2025-04-10 | 55.80 | $55.82 | 1845 |
| 2025-04-09 | 56.22 | $57.69 | 3246 |
| 2025-04-08 | 56.17 | $53.52 | 2300 |
| 2025-04-07 | 57.45 | $54.60 | 6304 |
| 2025-04-04 | 58.70 | $56.11 | 17000 |
| 2025-04-03 | 59.76 | $59.81 | 9300 |
| 2025-04-02 | 59.89 | $59.96 | 1800 |
| 2025-04-01 | 60.00 | $59.45 | 24915 |
| 2025-03-31 | 60.31 | $59.12 | 64008 |
| 2025-03-28 | 60.80 | $60.20 | 2300 |
| 2025-03-27 | 61.05 | $60.55 | 2034 |
| 2025-03-26 | 61.25 | $60.06 | 3100 |
| 2025-03-25 | 61.65 | $60.59 | 2300 |
| 2025-03-24 | 61.96 | $61.13 | 4300 |
| 2025-03-21 | 62.17 | $61.53 | 1746 |
| 2025-03-20 | 62.28 | $61.63 | 2300 |
| 2025-03-19 | 62.38 | $62.45 | 5200 |
| 2025-03-18 | 62.24 | $62.24 | 3348 |
| 2025-03-17 | 62.11 | $62.35 | 8200 |
| 2025-03-14 | 61.91 | $61.72 | 2315 |
| 2025-03-13 | 61.87 | $60.40 | 3100 |
| 2025-03-12 | 62.21 | $61.48 | 3701 |
| 2025-03-11 | 62.28 | $61.58 | 2404 |
| 2025-03-10 | 62.32 | $62.20 | 2646 |
| 2025-03-07 | 62.16 | $63.32 | 2700 |
| 2025-03-06 | 61.59 | $62.01 | 5709 |
| 2025-03-05 | 61.30 | $62.22 | 5200 |
| 2025-03-04 | 60.87 | $60.66 | 3000 |
| 2025-03-03 | 60.83 | $60.70 | 3000 |
| 2025-02-28 | 60.77 | $60.55 | 3800 |
| 2025-02-27 | 60.73 | $60.06 | 2533 |
| 2025-02-26 | 60.83 | $60.79 | 4700 |
| 2025-02-25 | 60.71 | $61.34 | 3100 |
| 2025-02-24 | 60.37 | $60.77 | 3900 |
| 2025-02-21 | 60.15 | $60.36 | 5408 |
| 2025-02-20 | 59.99 | $60.04 | 3000 |
| 2025-02-19 | 59.90 | $59.33 | 3600 |
| 2025-02-18 | 60.00 | $59.82 | 9715 |
| 2025-02-14 | 59.97 | $59.69 | 1300 |
| 2025-02-13 | 59.96 | $59.64 | 3442 |
| 2025-02-12 | 59.96 | $59.80 | 2300 |
| 2025-02-11 | 59.91 | $59.41 | 5922 |
| 2025-02-10 | 59.96 | $59.19 | 15300 |
| 2025-02-07 | 60.09 | $59.19 | 3405 |
| 2025-02-06 | 60.23 | $60.06 | 2900 |
| 2025-02-05 | 60.12 | $60.03 | 1700 |
| 2025-02-04 | 59.98 | $59.66 | 1605 |
| 2025-02-03 | 59.93 | $59.07 | 1605 |
| 2025-01-31 | 60.04 | $59.85 | 11400 |
| 2025-01-30 | 59.91 | $60.59 | 1500 |
| 2025-01-29 | 59.52 | $59.91 | 2200 |
| 2025-01-28 | 59.25 | $60.33 | 1700 |
| 2025-01-27 | 58.78 | $59.72 | 51600 |
| 2025-01-24 | 58.39 | $59.44 | 2505 |
| 2025-01-23 | 58.02 | $59.20 | 6728 |
| 2025-01-22 | 57.64 | $58.60 | 800 |
| 2025-01-21 | 57.37 | $58.86 | 1635 |
| 2025-01-17 | 56.97 | $57.12 | 2400 |
| 2025-01-16 | 57.04 | $57.00 | 21400 |
| 2025-01-15 | 57.18 | $56.90 | 2006 |
| 2025-01-14 | 57.39 | $56.30 | 5141 |
| 2025-01-13 | 57.85 | $56.92 | 23400 |
| 2025-01-10 | 58.22 | $57.43 | 10422 |
| 2025-01-08 | 58.52 | $58.24 | 15640 |
| 2025-01-07 | 58.63 | $59.12 | 18400 |
| 2025-01-06 | 58.50 | $58.89 | 7100 |
| 2025-01-03 | 58.42 | $58.43 | 13000 |
| 2025-01-02 | 58.47 | $58.20 | 6918 |
| 2024-12-31 | 58.61 | $58.73 | 11145 |
| 2024-12-30 | 58.62 | $58.62 | 4514 |
| 2024-12-27 | 58.68 | $58.83 | 26337 |
| 2024-12-26 | 58.69 | $59.08 | 900 |
| 2024-12-24 | 58.63 | $58.92 | 714 |
| 2024-12-23 | 58.62 | $58.67 | 3825 |
| 2024-12-20 | 58.70 | $58.44 | 11216 |
| 2024-12-19 | 58.89 | $58.03 | 11033 |
| 2024-12-18 | 59.25 | $57.88 | 13714 |
| 2024-12-17 | 59.74 | $58.68 | 46513 |
| 2024-12-16 | 60.10 | $59.58 | 10100 |
| 2024-12-13 | 60.26 | $60.22 | 2310 |
| 2024-12-12 | 60.25 | $60.20 | 5300 |
| 2024-12-11 | 60.25 | $60.49 | 5402 |
| 2024-12-10 | 60.16 | $60.65 | 5104 |
| 2024-12-09 | 60.01 | $60.48 | 13300 |
| 2024-12-06 | 59.89 | $60.50 | 15400 |
| 2024-12-05 | 59.75 | $60.76 | 4100 |
| 2024-12-04 | 59.50 | $60.61 | 15800 |
| 2024-12-03 | 59.26 | $60.16 | 29418 |
| 2024-12-02 | 59.13 | $60.28 | 5400 |
| 2024-11-29 | 58.94 | $60.33 | 3623 |
| 2024-11-27 | 58.73 | $59.91 | 4700 |
| 2024-11-26 | 58.62 | $59.61 | 7300 |
| 2024-11-25 | 58.61 | $60.07 | 5639 |
| 2024-11-22 | 58.49 | $59.78 | 5323 |
| 2024-11-21 | 58.46 | $59.40 | 6116 |
| 2024-11-20 | 58.57 | $59.50 | 6500 |
| 2024-11-19 | 58.72 | $58.83 | 10700 |
| 2024-11-18 | 59.14 | $58.81 | 10600 |
| 2024-11-15 | 59.69 | $59.04 | 28527 |
| 2024-11-14 | 60.33 | $60.04 | 1526 |
| 2024-11-13 | 60.83 | $60.16 | 46200 |
| 2024-11-12 | 61.42 | $61.55 | 30000 |
| 2024-11-11 | 61.73 | $61.79 | 2700 |
| 2024-11-08 | 62.05 | $61.63 | 64800 |
| 2024-11-07 | 62.53 | $62.68 | 8736 |
| 2024-11-06 | 62.80 | $62.76 | 4647 |
| 2024-11-05 | 63.13 | $64.33 | 2018 |
| 2024-11-04 | 63.06 | $63.13 | 12600 |
| 2024-11-01 | 63.38 | $63.48 | 1149 |
| 2024-10-31 | 63.67 | $62.89 | 14131 |
| 2024-10-30 | 64.25 | $63.78 | 3121 |
| 2024-10-29 | 64.69 | $63.91 | 3500 |
| 2024-10-28 | 65.20 | $64.40 | 7610 |
| 2024-10-25 | 65.68 | $63.87 | 8339 |
| 2024-10-24 | 66.46 | $64.17 | 7600 |
| 2024-10-23 | 67.31 | $66.46 | 12616 |
| 2024-10-22 | 67.63 | $67.40 | 4700 |
| 2024-10-21 | 67.73 | $67.51 | 2100 |
| 2024-10-18 | 67.82 | $68.70 | 8400 |
| 2024-10-17 | 67.55 | $68.14 | 5830 |
| 2024-10-16 | 67.39 | $67.82 | 2427 |
| 2024-10-15 | 67.32 | $67.67 | 7737 |
| 2024-10-14 | 67.27 | $67.93 | 17200 |
| 2024-10-11 | 67.15 | $67.58 | 11200 |
| 2024-10-10 | 67.11 | $67.50 | 437443 |
| 2024-10-09 | 67.09 | $67.39 | 413 |
| 2024-10-08 | 67.12 | $66.98 | 1800 |
| 2024-10-07 | 67.29 | $66.61 | 630 |
| 2024-10-04 | 67.61 | $67.14 | 3736 |
| 2024-10-03 | 67.85 | $66.78 | 7100 |
| 2024-10-02 | 68.26 | $67.22 | 2521 |
| 2024-10-01 | 68.62 | $67.26 | 111523 |
| 2024-09-30 | 69.04 | $68.61 | 16507 |
| 2024-09-27 | 69.13 | $69.32 | 700 |
| 2024-09-26 | 69.00 | $69.49 | 2400 |
| 2024-09-25 | 68.79 | $68.55 | 900 |
| 2024-09-24 | 68.83 | $69.12 | 1042 |
| 2024-09-23 | 68.69 | $68.81 | 1000 |
| 2024-09-20 | 68.62 | $69.00 | 1012 |
| 2024-09-19 | 68.47 | $69.51 | 1311 |
| 2024-09-18 | 68.12 | $68.67 | 646 |
| 2024-09-17 | 67.96 | $68.38 | 2141 |
| 2024-09-16 | 67.86 | $68.38 | 1300 |
| 2024-09-13 | 67.75 | $68.14 | 2036 |
| 2024-09-12 | 67.68 | $67.70 | 2127 |
| 2024-09-11 | 67.75 | $67.24 | 3000 |
| 2024-09-10 | 67.98 | $67.02 | 27400 |
| 2024-09-09 | 68.33 | $67.40 | 1400 |
| 2024-09-06 | 68.64 | $67.30 | 4000 |
| 2024-09-05 | 69.04 | $68.44 | 924 |
| 2024-09-04 | 69.17 | $68.40 | 1900 |
| 2024-09-03 | 69.33 | $68.28 | 1500 |
| 2024-08-30 | 69.55 | $69.47 | 1526 |
| 2024-08-29 | 69.44 | $69.08 | 1035 |
| 2024-08-28 | 69.42 | $69.20 | 1300 |
| 2024-08-27 | 69.34 | $69.77 | 2200 |
| 2024-08-26 | 69.06 | $69.68 | 3324 |
| 2024-08-23 | 68.73 | $69.50 | 2716 |
| 2024-08-22 | 68.38 | $68.32 | 2000 |
| 2024-08-21 | 68.33 | $68.83 | 1714 |
| 2024-08-20 | 68.09 | $68.70 | 2000 |
| 2024-08-19 | 67.85 | $69.05 | 1923 |
| 2024-08-16 | 67.43 | $68.41 | 1820 |
| 2024-08-15 | 67.13 | $68.17 | 1947 |
| 2024-08-14 | 66.84 | $67.36 | 1200 |
| 2024-08-13 | 66.75 | $67.50 | 2200 |
| 2024-08-12 | 66.60 | $66.57 | 2334 |
| 2024-08-09 | 66.72 | $66.72 | 3401 |
| 2024-08-08 | 66.83 | $66.52 | 2242 |
| 2024-08-07 | 67.03 | $65.74 | 5500 |
| 2024-08-06 | 67.52 | $66.15 | 1000 |
| 2024-08-05 | 67.99 | $65.98 | 22500 |
| 2024-08-02 | 68.62 | $67.22 | 2800 |
| 2024-08-01 | 68.99 | $68.20 | 17842 |
| 2024-07-31 | 69.12 | $69.51 | 5100 |
| 2024-07-30 | 68.85 | $69.19 | 3200 |
| 2024-07-29 | 68.62 | $68.35 | 500 |
| 2024-07-26 | 68.60 | $68.51 | 2100 |
| 2024-07-25 | 68.51 | $66.80 | 1600 |
| 2024-07-24 | 68.94 | $67.58 | 3206 |
| 2024-07-23 | 69.20 | $68.21 | 2147 |
| 2024-07-22 | 69.31 | $69.09 | 1533 |
| 2024-07-19 | 69.15 | $68.62 | 2400 |
| 2024-07-18 | 69.09 | $68.93 | 3925 |
| 2024-07-17 | 68.90 | $69.08 | 4100 |
| 2024-07-16 | 68.61 | $70.34 | 7000 |
| 2024-07-15 | 67.85 | $69.08 | 1323 |
| 2024-07-12 | 67.30 | $69.07 | 7642 |
| 2024-07-11 | 66.64 | $68.74 | 1700 |
| 2024-07-10 | 65.95 | $67.70 | 5000 |
| 2024-07-09 | 65.43 | $66.78 | 4200 |
| 2024-07-08 | 65.10 | $66.79 | 5300 |
| 2024-07-05 | 64.71 | $66.55 | 4442 |
| 2024-07-03 | 64.32 | $65.94 | 5302 |
| 2024-07-02 | 64.06 | $64.90 | 14700 |
| 2024-07-01 | 64.10 | $64.63 | 1740 |
| 2024-06-28 | 64.25 | $64.41 | 2400 |
| 2024-06-27 | 64.53 | $64.83 | 5626 |
| 2024-06-26 | 64.76 | $64.89 | 2034 |
| 2024-06-25 | 65.04 | $65.51 | 1420 |
| 2024-06-24 | 65.22 | $65.38 | 2928 |
| 2024-06-21 | 65.49 | $65.34 | 39126 |
| 2024-06-20 | 65.86 | $65.89 | 1744 |
| 2024-06-18 | 66.15 | $65.92 | 4100 |
| 2024-06-17 | 66.52 | $65.99 | 20333 |
| 2024-06-14 | 66.96 | $64.83 | 54021 |
| 2024-06-13 | 67.88 | $66.57 | 7800 |
| 2024-06-12 | 68.46 | $67.53 | 7200 |
| 2024-06-11 | 68.87 | $67.02 | 20400 |
| 2024-06-10 | 69.53 | $68.54 | 36200 |
| 2024-06-07 | 69.86 | $68.62 | 2745 |
| 2024-06-06 | 70.23 | $69.69 | 8300 |
| 2024-06-05 | 70.33 | $70.30 | 1247 |
| 2024-06-04 | 70.26 | $69.91 | 3232 |
| 2024-06-03 | 70.29 | $70.37 | 2702 |
| 2024-05-31 | 70.17 | $70.24 | 3223 |
| 2024-05-30 | 70.05 | $69.92 | 2500 |
| 2024-05-29 | 70.01 | $68.61 | 2118 |
| 2024-05-28 | 70.36 | $70.03 | 1800 |
| 2024-05-24 | 70.32 | $70.34 | 7900 |
| 2024-05-23 | 70.17 | $69.86 | 1411 |
| 2024-05-22 | 70.13 | $69.72 | 1700 |
| 2024-05-21 | 70.11 | $69.73 | 5246 |
| 2024-05-20 | 70.08 | $69.89 | 3029 |
| 2024-05-17 | 69.97 | $70.16 | 3900 |
| 2024-05-16 | 69.74 | $70.15 | 52831 |
| 2024-05-15 | 69.45 | $70.18 | 3300 |
| 2024-05-14 | 69.07 | $69.25 | 2022 |
| 2024-05-13 | 68.91 | $68.73 | 2900 |
| 2024-05-10 | 68.86 | $69.30 | 1427 |
| 2024-05-09 | 68.61 | $69.29 | 1435 |
| 2024-05-08 | 68.30 | $69.03 | 1645 |
| 2024-05-07 | 68.01 | $68.77 | 2300 |
| 2024-05-06 | 67.73 | $69.27 | 1200 |
| 2024-05-03 | 67.23 | $68.64 | 4800 |
| 2024-05-02 | 66.83 | $67.78 | 48300 |
| 2024-05-01 | 66.61 | $66.80 | 1700 |
| 2024-04-30 | 66.66 | $66.57 | 3039 |
| 2024-04-29 | 66.80 | $67.66 | 1900 |
| 2024-04-26 | 66.64 | $67.80 | 1300 |
| 2024-04-25 | 66.40 | $67.05 | 4100 |
| 2024-04-24 | 66.35 | $67.44 | 2211 |
| 2024-04-23 | 66.19 | $67.84 | 1910 |
| 2024-04-22 | 65.87 | $66.80 | 3500 |
| 2024-04-19 | 65.82 | $65.80 | 6002 |
| 2024-04-18 | 66.10 | $65.75 | 4500 |
| 2024-04-17 | 66.47 | $65.57 | 9500 |
| 2024-04-16 | 66.98 | $65.50 | 1600 |
| 2024-04-15 | 67.64 | $66.21 | 9100 |
| 2024-04-12 | 68.22 | $66.75 | 4600 |
| 2024-04-11 | 68.76 | $68.49 | 8347 |
| 2024-04-10 | 68.87 | $68.23 | 23400 |
| 2024-04-09 | 69.07 | $69.02 | 5500 |
| 2024-04-08 | 69.07 | $69.44 | 3004 |
| 2024-04-05 | 68.92 | $68.92 | 2900 |
| 2024-04-04 | 68.90 | $68.09 | 28709 |
| 2024-04-03 | 69.13 | $68.94 | 5300 |
| 2024-04-02 | 69.13 | $67.97 | 9824 |
| 2024-04-01 | 69.42 | $69.03 | 3036 |
| 2024-03-28 | 69.44 | $69.34 | 10207 |
| 2024-03-27 | 69.34 | $68.98 | 1900 |
| 2024-03-26 | 69.32 | $68.86 | 3100 |
| 2024-03-25 | 69.33 | $68.46 | 7200 |
| 2024-03-22 | 69.44 | $68.79 | 2620 |
| 2024-03-21 | 69.45 | $69.36 | 1400 |
| 2024-03-20 | 69.27 | $69.36 | 12600 |
| 2024-03-19 | 69.02 | $68.61 | 3538 |
| 2024-03-18 | 68.94 | $68.48 | 6716 |
| 2024-03-15 | 68.86 | $68.76 | 3648 |
| 2024-03-14 | 68.66 | $67.82 | 1848 |
| 2024-03-13 | 68.68 | $68.29 | 4526 |
| 2024-03-12 | 68.54 | $68.57 | 6900 |
| 2024-03-11 | 68.26 | $67.97 | 1926 |
| 2024-03-08 | 68.07 | $68.07 | 1800 |
| 2024-03-07 | 67.80 | $68.40 | 5600 |
| 2024-03-06 | 67.34 | $67.77 | 36300 |
| 2024-03-05 | 66.95 | $66.94 | 4839 |
| 2024-03-04 | 66.72 | $66.67 | 1905 |
| 2024-03-01 | 66.51 | $66.37 | 3300 |
| 2024-02-29 | 66.33 | $66.11 | 4533 |
| 2024-02-28 | 66.16 | $66.10 | 1608 |
| 2024-02-27 | 65.95 | $66.26 | 13032 |
| 2024-02-26 | 65.62 | $65.46 | 3500 |
| 2024-02-23 | 65.44 | $66.05 | 1244 |
| 2024-02-22 | 65.03 | $65.87 | 3709 |
| 2024-02-21 | 64.56 | $64.13 | 6700 |
| 2024-02-20 | 64.53 | $63.96 | 1900 |
| 2024-02-16 | 64.53 | $64.33 | 3300 |
| 2024-02-15 | 64.39 | $64.61 | 3745 |
| 2024-02-14 | 64.11 | $64.30 | 1700 |
| 2024-02-13 | 63.86 | $62.84 | 34330 |
| 2024-02-12 | 63.99 | $64.10 | 5143 |
| 2024-02-09 | 63.74 | $64.31 | 6642 |
| 2024-02-08 | 63.35 | $63.72 | 11021 |
| 2024-02-07 | 63.05 | $62.78 | 3200 |
| 2024-02-06 | 62.96 | $62.63 | 7534 |
| 2024-02-05 | 62.88 | $62.44 | 5300 |
| 2024-02-02 | 62.83 | $62.74 | 20931 |
| 2024-02-01 | 62.66 | $62.92 | 72230 |
| 2024-01-31 | 62.38 | $62.26 | 3333 |
| 2024-01-30 | 62.23 | $62.67 | 51700 |
| 2024-01-29 | 61.90 | $62.92 | 2038 |
| 2024-01-26 | 61.41 | $62.70 | 4900 |
| 2024-01-25 | 60.86 | $62.10 | 9500 |
| 2024-01-24 | 60.38 | $61.38 | 6800 |
| 2024-01-23 | 60.02 | $61.12 | 6244 |
| 2024-01-22 | 59.65 | $61.33 | 3500 |
| 2024-01-19 | 59.14 | $61.17 | 6730 |
| 2024-01-18 | 58.57 | $60.43 | 17103 |
| 2024-01-17 | 58.11 | $57.70 | 1700 |
| 2024-01-16 | 58.42 | $57.90 | 21110 |
| 2024-01-12 | 58.75 | $57.68 | 5300 |
| 2024-01-11 | 59.22 | $57.75 | 27647 |
| 2024-01-10 | 59.77 | $58.25 | 6631 |
| 2024-01-09 | 60.28 | $59.29 | 3800 |
| 2024-01-08 | 60.57 | $60.09 | 53300 |
| 2024-01-05 | 60.65 | $59.48 | 2600 |
| 2024-01-04 | 60.94 | $59.27 | 30124 |
| 2024-01-03 | 61.35 | $59.47 | 8000 |
| 2024-01-02 | 61.76 | $60.13 | 4516 |
| 2023-12-29 | 62.03 | $61.13 | 5500 |
| 2023-12-28 | 62.02 | $61.35 | 1123 |
| 2023-12-27 | 61.92 | $61.93 | 2542 |
| 2023-12-26 | 61.58 | $61.70 | 1700 |
| 2023-12-22 | 61.21 | $61.15 | 3600 |
| 2023-12-21 | 60.91 | $61.04 | 5100 |
| 2023-12-20 | 60.55 | $60.52 | 6716 |
| 2023-12-19 | 60.26 | $60.92 | 2733 |
| 2023-12-18 | 59.75 | $59.80 | 2641 |
| 2023-12-15 | 59.47 | $59.59 | 1011 |
| 2023-12-14 | 59.17 | $59.69 | 4900 |
| 2023-12-13 | 58.75 | $58.69 | 1800 |
| 2023-12-12 | 58.54 | $58.09 | 10107 |
| 2023-12-11 | 58.45 | $58.29 | 3200 |
| 2023-12-08 | 58.27 | $58.06 | 1112 |
| 2023-12-07 | 58.09 | $57.67 | 6400 |
| 2023-12-06 | 57.99 | $57.68 | 3900 |
| 2023-12-05 | 57.83 | $57.26 | 3002 |
| 2023-12-04 | 57.76 | $57.22 | 4206 |
| 2023-12-01 | 57.67 | $57.80 | 6703 |
| 2023-11-30 | 57.35 | $57.09 | 7900 |
| 2023-11-29 | 57.17 | $56.84 | 2600 |
| 2023-11-28 | 57.01 | $56.68 | 1300 |
| 2023-11-27 | 56.85 | $56.36 | 34100 |
| 2023-11-24 | 56.74 | $56.65 | 145 |
| 2023-11-22 | 56.48 | $56.56 | 4143 |
| 2023-11-21 | 56.19 | $56.07 | 2100 |
| 2023-11-20 | 55.97 | $56.03 | 1929 |
| 2023-11-17 | 55.70 | $55.85 | 1700 |
| 2023-11-16 | 55.40 | $55.04 | 1144 |
| 2023-11-15 | 55.29 | $55.66 | 4328 |
| 2023-11-14 | 54.95 | $56.14 | 11333 |
| 2023-11-13 | 54.36 | $54.26 | 2243 |
| 2023-11-10 | 54.23 | $53.90 | 4400 |
| 2023-11-09 | 54.18 | $53.75 | 7000 |
| 2023-11-08 | 54.16 | $55.31 | 5813 |
| 2023-11-07 | 53.63 | $54.59 | 2800 |
| 2023-11-06 | 53.21 | $54.56 | 5400 |
| 2023-11-03 | 52.71 | $55.09 | 3818 |
| 2023-11-02 | 51.93 | $53.84 | 3611 |
| 2023-11-01 | 51.39 | $52.88 | 4149 |
| 2023-10-31 | 51.04 | $51.83 | 4536 |
| 2023-10-30 | 50.97 | $51.75 | 2000 |
| 2023-10-27 | 50.91 | $50.68 | 4500 |
| 2023-10-26 | 51.21 | $50.85 | 21800 |
| 2023-10-25 | 51.53 | $50.98 | 6104 |
| 2023-10-24 | 51.90 | $51.79 | 7219 |
| 2023-10-23 | 52.10 | $51.73 | 4800 |
| 2023-10-20 | 52.38 | $51.07 | 13300 |
| 2023-10-19 | 52.95 | $51.82 | 13000 |
| 2023-10-18 | 53.41 | $52.54 | 6800 |
| 2023-10-17 | 53.76 | $53.86 | 6537 |
| 2023-10-16 | 53.76 | $54.25 | 2800 |
| 2023-10-13 | 53.66 | $53.42 | 3000 |
| 2023-10-12 | 53.79 | $54.31 | 7344 |
| 2023-10-11 | 53.69 | $55.13 | 3400 |
| 2023-10-10 | 53.31 | $54.88 | 4826 |
| 2023-10-09 | 52.93 | $53.48 | 3300 |
| 2023-10-06 | 52.94 | $54.03 | 2500 |
| 2023-10-05 | 52.78 | $53.25 | 2419 |
| 2023-10-04 | 52.86 | $52.87 | 4500 |
| 2023-10-03 | 53.09 | $52.48 | 19144 |
| 2023-10-02 | 53.52 | $52.82 | 16800 |
| 2023-09-29 | 53.95 | $54.03 | 6500 |
| 2023-09-28 | 54.10 | $54.34 | 6523 |
| 2023-09-27 | 54.20 | $54.09 | 11400 |
| 2023-09-26 | 54.42 | $54.29 | 5621 |
| 2023-09-25 | 54.64 | $54.52 | 7849 |
| 2023-09-22 | 54.84 | $54.52 | 9017 |
| 2023-09-21 | 55.10 | $54.79 | 2547 |
| 2023-09-20 | 55.34 | $55.70 | 7100 |
| 2023-09-19 | 55.36 | $55.45 | 1600 |
| 2023-09-18 | 55.47 | $55.43 | 1900 |
| 2023-09-15 | 55.63 | $56.24 | 1829 |
| 2023-09-14 | 55.57 | $56.38 | 2604 |
| 2023-09-13 | 55.47 | $55.25 | 3100 |
| 2023-09-12 | 55.72 | $55.42 | 2000 |
| 2023-09-11 | 55.98 | $56.12 | 12000 |
| 2023-09-08 | 56.08 | $55.68 | 4700 |
| 2023-09-07 | 56.36 | $55.72 | 9300 |
| 2023-09-06 | 56.70 | $55.98 | 6149 |
| 2023-09-05 | 57.03 | $56.49 | 8500 |
| 2023-09-01 | 57.28 | $57.69 | 2436 |
| 2023-08-31 | 57.21 | $58.01 | 7600 |
| 2023-08-30 | 57.03 | $58.16 | 5300 |
| 2023-08-29 | 56.77 | $58.17 | 8700 |
| 2023-08-28 | 56.46 | $57.58 | 9400 |
| 2023-08-25 | 56.28 | $57.04 | 3142 |
| 2023-08-24 | 56.25 | $56.48 | 3808 |
| 2023-08-23 | 56.40 | $57.07 | 2531 |
| 2023-08-22 | 56.41 | $56.39 | 6928 |
| 2023-08-21 | 56.65 | $56.12 | 3000 |
| 2023-08-18 | 57.04 | $56.14 | 1900 |
| 2023-08-17 | 57.52 | $56.48 | 17824 |
| 2023-08-16 | 58.01 | $57.31 | 1813 |
| 2023-08-15 | 58.35 | $57.41 | 1500 |
| 2023-08-14 | 58.73 | $57.97 | 4900 |
| 2023-08-11 | 59.03 | $58.02 | 5602 |
| 2023-08-10 | 59.37 | $58.73 | 6748 |
| 2023-08-09 | 59.55 | $58.67 | 6700 |
| 2023-08-08 | 59.79 | $59.53 | 9400 |
| 2023-08-07 | 59.81 | $60.10 | 7500 |
| 2023-08-04 | 59.64 | $59.41 | 2400 |
| 2023-08-03 | 59.64 | $58.83 | 10800 |
| 2023-08-02 | 59.82 | $58.60 | 4710 |
| 2023-08-01 | 60.09 | $59.56 | 9546 |
| 2023-07-31 | 60.12 | $60.03 | 4531 |
| 2023-07-28 | 59.98 | $59.83 | 5700 |
| 2023-07-27 | 59.87 | $59.19 | 2914 |
| 2023-07-26 | 59.92 | $59.60 | 8439 |
| 2023-07-25 | 59.84 | $59.06 | 5411 |
| 2023-07-24 | 59.90 | $59.05 | 9700 |
| 2023-07-21 | 59.95 | $59.57 | 4504 |
| 2023-07-20 | 59.84 | $59.40 | 10900 |
| 2023-07-19 | 59.74 | $60.05 | 2400 |
| 2023-07-18 | 59.39 | $59.86 | 3700 |
| 2023-07-17 | 59.01 | $59.56 | 9604 |
| 2023-07-14 | 58.62 | $59.84 | 2900 |
| 2023-07-13 | 58.05 | $59.89 | 6638 |
| 2023-07-12 | 57.33 | $58.91 | 2917 |
| 2023-07-11 | 56.75 | $57.77 | 9228 |
| 2023-07-10 | 56.41 | $56.51 | 3004 |
| 2023-07-07 | 56.39 | $55.87 | 3300 |
| 2023-07-06 | 56.57 | $55.17 | 6100 |
| 2023-07-05 | 57.01 | $56.73 | 20300 |
| 2023-07-03 | 57.05 | $57.54 | 2500 |
| 2023-06-30 | 56.83 | $57.62 | 12310 |
| 2023-06-29 | 56.54 | $56.50 | 2209 |
| 2023-06-28 | 56.54 | $56.80 | 4136 |
| 2023-06-27 | 56.44 | $56.41 | 3500 |
| 2023-06-26 | 56.45 | $55.60 | 5108 |
| 2023-06-23 | 56.70 | $55.81 | 3300 |
| 2023-06-22 | 56.94 | $56.77 | 2541 |
| 2023-06-21 | 56.93 | $57.26 | 6800 |
| 2023-06-20 | 56.75 | $57.28 | 2618 |
| 2023-06-16 | 56.53 | $57.59 | 7300 |
| 2023-06-15 | 56.15 | $57.41 | 4358 |
| 2023-06-14 | 55.75 | $56.78 | 5200 |
| 2023-06-13 | 55.46 | $56.18 | 3600 |
| 2023-06-12 | 55.30 | $55.53 | 9000 |
| 2023-06-09 | 55.32 | $55.10 | 7300 |
| 2023-06-08 | 55.48 | $55.94 | 5900 |
| 2023-06-07 | 55.41 | $55.27 | 61901 |
| 2023-06-06 | 55.55 | $55.63 | 1000 |
| 2023-06-05 | 55.61 | $55.75 | 30745 |
| 2023-06-02 | 55.65 | $56.23 | 2900 |
| 2023-06-01 | 55.55 | $55.71 | 22549 |
| 2023-05-31 | 55.60 | $54.96 | 13800 |
| 2023-05-30 | 55.90 | $55.21 | 7900 |
| 2023-05-26 | 56.18 | $55.82 | 9600 |
| 2023-05-25 | 56.34 | $55.44 | 2810 |
| 2023-05-24 | 56.65 | $55.31 | 8100 |
| 2023-05-23 | 57.07 | $56.59 | 1831 |
| 2023-05-22 | 57.17 | $57.34 | 7300 |
| 2023-05-19 | 57.04 | $57.10 | 25613 |
| 2023-05-18 | 56.96 | $56.96 | 3200 |
| 2023-05-17 | 56.90 | $57.20 | 14100 |
| 2023-05-16 | 56.73 | $56.69 | 4000 |
| 2023-05-15 | 56.69 | $56.94 | 30724 |
| 2023-05-12 | 56.56 | $56.34 | 36144 |
| 2023-05-11 | 56.58 | $56.68 | 6100 |
| 2023-05-10 | 56.49 | $56.56 | 3419 |
| 2023-05-09 | 56.41 | $56.56 | 5844 |
| 2023-05-08 | 56.30 | $56.53 | 14100 |
| 2023-05-05 | 56.18 | $56.08 | 3611 |
| 2023-05-04 | 56.17 | $55.23 | 4224 |
| 2023-05-03 | 56.41 | $55.53 | 4603 |
| 2023-05-02 | 56.61 | $56.04 | 11014 |
| 2023-05-01 | 56.68 | $56.47 | 42741 |
| 2023-04-28 | 56.61 | $56.41 | 1321 |
| 2023-04-27 | 56.54 | $56.09 | 5408 |
| 2023-04-26 | 56.54 | $56.06 | 4300 |
| 2023-04-25 | 56.54 | $55.98 | 2800 |
| 2023-04-24 | 56.54 | $56.54 | 21442 |
| 2023-04-21 | 56.36 | $56.52 | 25200 |
| 2023-04-20 | 56.13 | $56.32 | 21835 |
| 2023-04-19 | 55.91 | $56.59 | 5034 |
| 2023-04-18 | 55.53 | $56.33 | 12440 |
| 2023-04-17 | 55.14 | $55.42 | 8333 |
| 2023-04-14 | 54.94 | $55.25 | 1600 |
| 2023-04-13 | 54.75 | $55.41 | 4800 |
| 2023-04-12 | 54.46 | $54.53 | 4200 |
| 2023-04-11 | 54.37 | $54.56 | 10500 |
| 2023-04-10 | 54.26 | $54.11 | 14901 |
| 2023-04-06 | 54.25 | $54.07 | 76200 |
| 2023-04-05 | 54.25 | $53.27 | 12635 |
| 2023-04-04 | 54.49 | $54.61 | 7500 |
| 2023-04-03 | 54.35 | $54.94 | 565900 |
| 2023-03-31 | 54.07 | $54.90 | 12100 |
| 2023-03-30 | 53.74 | $54.87 | 7800 |
| 2023-03-29 | 53.34 | $54.10 | 2020 |
| 2023-03-28 | 53.10 | $53.32 | 800 |
| 2023-03-27 | 53.04 | $53.08 | 1404 |
| 2023-03-24 | 53.05 | $52.55 | 2100 |
| 2023-03-23 | 53.23 | $53.47 | 2200 |
| 2023-03-22 | 53.15 | $53.89 | 2112 |
| 2023-03-21 | 52.92 | $54.43 | 10009 |
| 2023-03-20 | 52.47 | $52.88 | 3345 |
| 2023-03-17 | 52.41 | $51.70 | 14542 |
| 2023-03-16 | 52.72 | $52.64 | 81915 |
| 2023-03-15 | 52.80 | $51.32 | 30400 |
| 2023-03-14 | 53.31 | $53.47 | 8700 |
| 2023-03-13 | 53.25 | $52.09 | 10214 |
| 2023-03-10 | 53.60 | $52.89 | 46343 |
| 2023-03-09 | 53.78 | $53.35 | 3240 |
| 2023-03-08 | 53.84 | $54.14 | 4400 |
| 2023-03-07 | 53.65 | $54.15 | 2103 |
| 2023-03-06 | 53.41 | $54.58 | 3924 |
| 2023-03-03 | 52.97 | $54.06 | 1908 |
| 2023-03-02 | 52.59 | $53.74 | 2213 |
| 2023-03-01 | 52.23 | $52.70 | 24700 |
| 2023-02-28 | 52.12 | $52.12 | 4300 |
| 2023-02-27 | 52.17 | $52.32 | 4227 |
| 2023-02-24 | 52.17 | $51.14 | 3500 |
| 2023-02-23 | 52.53 | $52.27 | 8000 |
| 2023-02-22 | 52.61 | $51.99 | 6034 |
| 2023-02-21 | 52.79 | $52.67 | 4300 |
| 2023-02-17 | 52.78 | $53.06 | 3500 |
| 2023-02-16 | 52.65 | $52.45 | 3513 |
| 2023-02-15 | 52.66 | $52.70 | 1946 |
| 2023-02-14 | 52.60 | $52.45 | 1505 |
| 2023-02-13 | 52.59 | $52.02 | 1835 |
| 2023-02-10 | 52.70 | $51.12 | 4900 |
| 2023-02-09 | 53.11 | $52.06 | 3400 |
| 2023-02-08 | 53.29 | $52.06 | 7300 |
| 2023-02-07 | 53.50 | $52.69 | 15500 |
| 2023-02-06 | 53.53 | $52.46 | 4900 |
| 2023-02-03 | 53.62 | $53.01 | 2925 |
| 2023-02-02 | 53.53 | $53.97 | 20600 |
| 2023-02-01 | 53.09 | $53.39 | 20343 |
| 2023-01-31 | 52.72 | $52.16 | 2700 |
| 2023-01-30 | 52.63 | $51.64 | 4319 |
| 2023-01-27 | 52.66 | $52.22 | 1302 |
| 2023-01-26 | 52.48 | $52.31 | 3842 |
| 2023-01-25 | 52.21 | $52.11 | 16400 |
| 2023-01-24 | 51.92 | $51.89 | 11300 |
| 2023-01-23 | 51.61 | $51.46 | 1900 |
| 2023-01-20 | 51.35 | $51.33 | 2900 |
| 2023-01-19 | 51.04 | $50.67 | 3643 |
| 2023-01-18 | 50.84 | $50.40 | 2600 |
| 2023-01-17 | 50.67 | $50.73 | 7127 |
| 2023-01-13 | 50.32 | $51.08 | 1747 |
| 2023-01-12 | 49.77 | $50.84 | 5232 |
| 2023-01-11 | 49.15 | $50.14 | 6100 |
| 2023-01-10 | 48.60 | $49.88 | 10719 |
| 2023-01-09 | 47.99 | $49.29 | 5616 |
| 2023-01-06 | 47.42 | $48.99 | 2324 |
| 2023-01-05 | 46.81 | $47.67 | 1700 |
| 2023-01-04 | 46.48 | $47.93 | 3832 |
| 2023-01-03 | 45.99 | $46.44 | 7444 |
| 2022-12-30 | 45.87 | $45.73 | 8700 |
| 2022-12-29 | 45.93 | $46.17 | 4200 |
| 2022-12-28 | 45.88 | $45.66 | 1300 |
| 2022-12-27 | 45.96 | $46.21 | 3600 |
| 2022-12-23 | 45.89 | $46.07 | 1712 |
| 2022-12-22 | 45.85 | $45.88 | 3400 |
| 2022-12-21 | 45.85 | $46.21 | 3100 |
| 2022-12-20 | 45.75 | $45.38 | 928 |
| 2022-12-19 | 45.88 | $45.13 | 3100 |
| 2022-12-16 | 46.12 | $45.14 | 17024 |
| 2022-12-15 | 46.40 | $45.42 | 1500 |
| 2022-12-14 | 46.64 | $46.59 | 1900 |
| 2022-12-13 | 46.55 | $46.50 | 3300 |
| 2022-12-12 | 46.46 | $45.94 | 1300 |
| 2022-12-09 | 46.52 | $45.88 | 9815 |
| 2022-12-08 | 46.59 | $45.88 | 700 |
| 2022-12-07 | 46.67 | $45.74 | 4729 |
| 2022-12-06 | 46.78 | $45.64 | 7800 |
| 2022-12-05 | 46.94 | $45.94 | 1730 |
| 2022-12-02 | 47.02 | $46.65 | 2101 |
| 2022-12-01 | 46.86 | $46.71 | 22602 |
| 2022-11-30 | 46.63 | $46.48 | 6341 |
| 2022-11-29 | 46.40 | $45.68 | 1523 |
| 2022-11-28 | 46.35 | $45.27 | 606 |
| 2022-11-25 | 46.39 | $46.08 | 700 |
| 2022-11-23 | 46.16 | $46.02 | 4649 |
| 2022-11-22 | 45.87 | $45.42 | 3849 |
| 2022-11-21 | 45.69 | $44.84 | 344 |
| 2022-11-18 | 45.62 | $45.08 | 3506 |
| 2022-11-17 | 45.43 | $44.67 | 2207 |
| 2022-11-16 | 45.31 | $44.71 | 3236 |
| 2022-11-15 | 45.12 | $45.06 | 2644 |
| 2022-11-14 | 44.75 | $44.74 | 1700 |
| 2022-11-11 | 44.37 | $45.91 | 2100 |
| 2022-11-10 | 43.51 | $44.71 | 5000 |
| 2022-11-09 | 42.83 | $42.00 | 5037 |
| 2022-11-08 | 42.83 | $42.92 | 4600 |
| 2022-11-07 | 42.53 | $42.79 | 2700 |
| 2022-11-04 | 42.18 | $42.25 | 1100 |
| 2022-11-03 | 41.92 | $40.78 | 14334 |
| 2022-11-02 | 42.04 | $41.14 | 2004 |
| 2022-11-01 | 42.06 | $42.07 | 168612 |
| 2022-10-31 | 41.77 | $41.79 | 1923 |
| 2022-10-28 | 41.49 | $42.18 | 3700 |
| 2022-10-27 | 41.01 | $41.41 | 4900 |
| 2022-10-26 | 40.66 | $41.89 | 9800 |
| 2022-10-25 | 40.07 | $41.57 | 2800 |
| 2022-10-24 | 39.44 | $40.09 | 1400 |
| 2022-10-21 | 39.14 | $39.70 | 3400 |
| 2022-10-20 | 38.90 | $39.36 | 1000 |
| 2022-10-19 | 38.71 | $39.30 | 2100 |
| 2022-10-18 | 38.51 | $40.30 | 1443 |
| 2022-10-17 | 37.94 | $39.85 | 2502 |
| 2022-10-14 | 37.41 | $38.11 | 2000 |
| 2022-10-13 | 37.32 | $38.62 | 1502 |
| 2022-10-12 | 37.06 | $36.98 | 6044 |
| 2022-10-11 | 37.29 | $37.26 | 5041 |
| 2022-10-10 | 37.49 | $37.86 | 9601 |
| 2022-10-07 | 37.56 | $37.60 | 7928 |
| 2022-10-06 | 37.74 | $38.70 | 1600 |
| 2022-10-05 | 37.63 | $39.30 | 12700 |
| 2022-10-04 | 37.33 | $40.37 | 5825 |
| 2022-10-03 | 36.65 | $37.75 | 5300 |
| 2022-09-30 | 36.67 | $37.04 | 8544 |
| 2022-09-29 | 36.96 | $36.69 | 6611 |
| 2022-09-28 | 37.44 | $37.49 | 50700 |
| 2022-09-27 | 37.80 | $36.87 | 1700 |
| 2022-09-26 | 38.47 | $36.96 | 5900 |
| 2022-09-23 | 39.27 | $37.74 | 2800 |
| 2022-09-22 | 40.02 | $39.26 | 1000 |
| 2022-09-21 | 40.47 | $39.48 | 5137 |
| 2022-09-20 | 40.96 | $40.24 | 1400 |
| 2022-09-19 | 41.33 | $41.40 | 1200 |
| 2022-09-16 | 41.41 | $41.12 | 500 |
| 2022-09-15 | 41.62 | $41.51 | 300 |
| 2022-09-14 | 41.74 | $41.41 | 1800 |
| 2022-09-13 | 41.94 | $41.91 | 425 |
| 2022-09-12 | 42.02 | $43.78 | 1745 |
| 2022-09-09 | 41.54 | $42.82 | 1400 |
| 2022-09-08 | 41.26 | $41.66 | 3516 |
| 2022-09-07 | 41.30 | $41.53 | 2612 |
| 2022-09-06 | 41.40 | $40.76 | 1808 |
| 2022-09-02 | 41.78 | $40.75 | 1200 |
| 2022-09-01 | 42.24 | $41.12 | 1900 |
| 2022-08-31 | 42.70 | $42.24 | 325 |
| 2022-08-30 | 42.91 | $42.00 | 1100 |
| 2022-08-29 | 43.24 | $42.11 | 1900 |
| 2022-08-26 | 43.60 | $42.02 | 1000 |
| 2022-08-25 | 44.07 | $43.46 | 600 |
| 2022-08-24 | 44.18 | $42.90 | 220 |
| 2022-08-23 | 44.48 | $42.77 | 648 |
| 2022-08-22 | 44.88 | $42.66 | 3124 |
| 2022-08-19 | 45.38 | $43.83 | 500 |
| 2022-08-18 | 45.61 | $44.56 | 4419 |
| 2022-08-17 | 45.62 | $44.90 | 835 |
| 2022-08-16 | 45.52 | $45.44 | 600 |
| 2022-08-15 | 45.19 | $45.34 | 1300 |
| 2022-08-12 | 44.81 | $45.45 | 4600 |
| 2022-08-11 | 44.28 | $44.42 | 231 |
| 2022-08-10 | 43.94 | $44.37 | 605 |
| 2022-08-09 | 43.53 | $42.88 | 1128 |
| 2022-08-08 | 43.49 | $43.24 | 1000 |
| 2022-08-05 | 43.31 | $43.33 | 400 |
| 2022-08-04 | 43.04 | $43.49 | 400 |
| 2022-08-03 | 42.65 | $42.81 | 500 |
| 2022-08-02 | 42.38 | $42.01 | 2600 |
| 2022-08-01 | 42.29 | $42.90 | 522 |
| 2022-07-29 | 41.89 | $42.96 | 532 |
| 2022-07-28 | 41.37 | $42.36 | 5400 |
| 2022-07-27 | 40.93 | $41.88 | 1000 |
| 2022-07-26 | 40.54 | $40.50 | 400 |
| 2022-07-25 | 40.51 | $41.41 | 3400 |
| 2022-07-22 | 40.18 | $41.22 | 3500 |
| 2022-07-21 | 39.85 | $41.47 | 4126 |
| 2022-07-20 | 39.37 | $40.66 | 1936 |
| 2022-07-19 | 39.05 | $40.93 | 900 |
| 2022-07-18 | 38.60 | $39.43 | 6500 |
| 2022-07-15 | 38.54 | $39.14 | 1041 |
| 2022-07-14 | 38.57 | $38.51 | 4500 |
| 2022-07-13 | 38.84 | $38.99 | 1000 |
| 2022-07-12 | 39.03 | $39.24 | 1206 |
| 2022-07-11 | 39.21 | $39.43 | 2933 |
| 2022-07-08 | 39.38 | $40.37 | 1003 |
| 2022-07-07 | 39.33 | $40.05 | 1000 |
| 2022-07-06 | 39.38 | $39.47 | 1632 |
| 2022-07-05 | 39.65 | $39.46 | 3800 |
| 2022-07-01 | 40.01 | $40.57 | 8800 |
| 2022-06-30 | 40.12 | $40.18 | 13200 |
| 2022-06-29 | 40.40 | $40.60 | 1000 |
| 2022-06-28 | 40.63 | $41.08 | 1100 |
| 2022-06-27 | 40.78 | $41.81 | 1222 |
| 2022-06-24 | 40.76 | $42.05 | 1618 |
| 2022-06-23 | 40.69 | $40.89 | 1543 |
| 2022-06-22 | 40.99 | $40.99 | 500 |
| 2022-06-21 | 41.36 | $41.11 | 5100 |
| 2022-06-17 | 41.79 | $41.12 | 1547 |
| 2022-06-16 | 42.34 | $40.83 | 10620 |
| 2022-06-15 | 43.12 | $41.85 | 3500 |
| 2022-06-14 | 43.77 | $41.04 | 2600 |
| 2022-06-13 | 44.83 | $41.67 | 5400 |
| 2022-06-10 | 45.93 | $43.52 | 1713 |
| 2022-06-09 | 46.68 | $45.28 | 2435 |
| 2022-06-08 | 47.04 | $46.40 | 700 |
| 2022-06-07 | 47.12 | $47.03 | 1500 |
| 2022-06-06 | 47.00 | $46.67 | 3345 |
| 2022-06-03 | 46.97 | $46.63 | 1900 |
| 2022-06-02 | 46.94 | $47.04 | 16122 |
| 2022-06-01 | 46.76 | $46.34 | 1000 |
| 2022-05-31 | 46.75 | $47.51 | 1400 |
| 2022-05-27 | 46.37 | $47.75 | 1105 |
| 2022-05-26 | 45.82 | $46.95 | 1142 |
| 2022-05-25 | 45.41 | $46.39 | 502 |
| 2022-05-24 | 45.09 | $46.23 | 1400 |
| 2022-05-23 | 44.75 | $46.31 | 4624 |
| 2022-05-20 | 44.33 | $45.00 | 5500 |
| 2022-05-19 | 44.23 | $44.62 | 11029 |
| 2022-05-18 | 44.25 | $44.22 | 11547 |
| 2022-05-17 | 44.41 | $45.77 | 7232 |
| 2022-05-16 | 44.12 | $44.77 | 8619 |
| 2022-05-13 | 44.11 | $44.86 | 14230 |
| 2022-05-12 | 44.09 | $43.58 | 9100 |
| 2022-05-11 | 44.48 | $43.45 | 17444 |
| 2022-05-10 | 45.02 | $44.05 | 14500 |
| 2022-05-09 | 45.50 | $43.83 | 9907 |
| 2022-05-06 | 46.16 | $45.05 | 10600 |
| 2022-05-05 | 46.59 | $45.97 | 10700 |
| 2022-05-04 | 46.83 | $47.62 | 7921 |
| 2022-05-03 | 46.61 | $46.68 | 14904 |
| 2022-05-02 | 46.64 | $46.17 | 11100 |
| 2022-04-29 | 46.85 | $46.36 | 15000 |
| 2022-04-28 | 47.04 | $46.83 | 4647 |
| 2022-04-27 | 47.14 | $46.03 | 24200 |
| 2022-04-26 | 47.51 | $46.12 | 25046 |
| 2022-04-25 | 47.94 | $47.78 | 10422 |
| 2022-04-22 | 47.94 | $47.88 | 44827 |
| 2022-04-21 | 47.90 | $48.38 | 8700 |
| 2022-04-20 | 47.71 | $48.55 | 11739 |
| 2022-04-19 | 47.41 | $47.78 | 20240 |
| 2022-04-18 | 47.30 | $47.29 | 15304 |
| 2022-04-14 | 47.33 | $47.49 | 15500 |
| 2022-04-13 | 47.30 | $47.46 | 24600 |
| 2022-04-12 | 47.28 | $46.66 | 13700 |
| 2022-04-11 | 47.53 | $47.24 | 5500 |
| 2022-04-08 | 47.64 | $47.29 | 9400 |
| 2022-04-07 | 47.78 | $47.25 | 2315 |
| 2022-04-06 | 47.96 | $46.76 | 4700 |
| 2022-04-05 | 48.34 | $47.73 | 2700 |
| 2022-04-04 | 48.50 | $48.73 | 3100 |
| 2022-04-01 | 48.38 | $48.26 | 2600 |
| 2022-03-31 | 48.38 | $47.75 | 4400 |
| 2022-03-30 | 48.56 | $48.55 | 3100 |
| 2022-03-29 | 48.52 | $50.29 | 5500 |
| 2022-03-28 | 47.93 | $48.28 | 4333 |
| 2022-03-25 | 47.85 | $48.26 | 2600 |
| 2022-03-24 | 47.78 | $48.07 | 3400 |
| 2022-03-23 | 47.76 | $48.07 | 2849 |
| 2022-03-22 | 47.75 | $49.51 | 1711 |
| 2022-03-21 | 47.29 | $49.29 | 5035 |
| 2022-03-18 | 46.83 | $50.25 | 2600 |
| 2022-03-17 | 45.98 | $49.63 | 4400 |
| 2022-03-16 | 45.17 | $48.96 | 7244 |
| 2022-03-15 | 44.44 | $46.81 | 15600 |
| 2022-03-14 | 44.28 | $46.60 | 4546 |
| 2022-03-11 | 44.20 | $45.97 | 14600 |
| 2022-03-10 | 44.35 | $45.60 | 4600 |
| 2022-03-09 | 44.71 | $46.22 | 5700 |
| 2022-03-08 | 45.01 | $43.55 | 9900 |
| 2022-03-07 | 46.28 | $43.26 | 16540 |
| 2022-03-04 | 47.96 | $45.12 | 2200 |
| 2022-03-03 | 49.46 | $47.82 | 2000 |
| 2022-03-02 | 50.48 | $49.64 | 3800 |
| 2022-03-01 | 51.18 | $49.23 | 6500 |
| 2022-02-28 | 52.18 | $51.60 | 2319 |
| 2022-02-25 | 52.67 | $52.17 | 3600 |
| 2022-02-24 | 53.11 | $50.90 | 7400 |
| 2022-02-23 | 54.07 | $52.27 | 1041 |
| 2022-02-22 | 54.81 | $53.31 | 22811 |
| 2022-02-18 | 55.39 | $54.39 | 3843 |
| 2022-02-17 | 55.77 | $54.73 | 1430 |
| 2022-02-16 | 56.12 | $55.88 | 7500 |
| 2022-02-15 | 56.18 | $56.09 | 1937 |
| 2022-02-14 | 56.18 | $55.40 | 2936 |
| 2022-02-11 | 56.41 | $56.18 | 1000 |
| 2022-02-10 | 56.43 | $57.06 | 13600 |
| 2022-02-09 | 56.18 | $57.40 | 2403 |
| 2022-02-08 | 55.76 | $56.44 | 700 |
| 2022-02-07 | 55.56 | $56.15 | 2442 |
| 2022-02-04 | 55.41 | $55.83 | 2100 |
| 2022-02-03 | 55.33 | $55.77 | 6843 |
| 2022-02-02 | 55.25 | $56.90 | 3500 |
| 2022-02-01 | 54.81 | $56.12 | 137300 |
| 2022-01-31 | 54.52 | $55.70 | 4000 |
| 2022-01-28 | 54.32 | $54.65 | 921 |
| 2022-01-27 | 54.42 | $53.57 | 2900 |
| 2022-01-26 | 54.89 | $53.46 | 30206 |
| 2022-01-25 | 55.52 | $53.41 | 7900 |
| 2022-01-24 | 56.30 | $54.27 | 4705 |
| 2022-01-21 | 56.98 | $55.05 | 12100 |
| 2022-01-20 | 57.56 | $56.24 | 817 |
| 2022-01-19 | 57.88 | $56.51 | 916 |
| 2022-01-18 | 58.18 | $56.37 | 7800 |
| 2022-01-14 | 58.57 | $57.86 | 2600 |
| 2022-01-13 | 58.57 | $58.32 | 1800 |
| 2022-01-12 | 58.39 | $58.87 | 12522 |
| 2022-01-11 | 58.00 | $57.77 | 6344 |
| 2022-01-10 | 57.84 | $57.02 | 4113 |
| 2022-01-07 | 57.88 | $57.34 | 1800 |
| 2022-01-06 | 57.80 | $57.11 | 708 |
| 2022-01-05 | 57.77 | $57.41 | 2400 |
| 2022-01-04 | 57.62 | $57.89 | 11700 |
| 2022-01-03 | 57.27 | $57.32 | 29600 |
| 2021-12-31 | 57.00 | $56.97 | 16500 |
| 2021-12-30 | 56.78 | $56.98 | 4100 |
| 2021-12-29 | 56.49 | $56.93 | 5333 |
| 2021-12-28 | 56.14 | $56.87 | 34321 |
| 2021-12-27 | 55.73 | $57.04 | 17800 |
| 2021-12-23 | 55.17 | $56.59 | 3838 |
| 2021-12-22 | 54.62 | $55.82 | 2132 |
| 2021-12-21 | 54.20 | $54.95 | 2442 |
| 2021-12-20 | 53.96 | $54.15 | 3700 |
| 2021-12-17 | 53.94 | $54.37 | 3100 |
| 2021-12-16 | 53.85 | $54.50 | 4102 |
| 2021-12-15 | 53.70 | $54.36 | 7100 |
| 2021-12-14 | 53.58 | $53.66 | 4005 |
| 2021-12-13 | 53.66 | $53.73 | 9915 |
| 2021-12-10 | 53.75 | $54.89 | 3000 |
| 2021-12-09 | 53.51 | $54.74 | 1500 |
| 2021-12-08 | 53.27 | $55.48 | 1200 |
| 2021-12-07 | 52.77 | $55.02 | 14600 |
| 2021-12-06 | 52.33 | $54.03 | 5400 |
| 2021-12-03 | 52.13 | $52.53 | 26700 |
| 2021-12-02 | 52.39 | $53.10 | 56623 |
| 2021-12-01 | 52.56 | $52.43 | 123301 |
| 2021-11-30 | 53.01 | $52.41 | 31200 |
| 2021-11-29 | 53.59 | $53.04 | 8123 |
| 2021-11-26 | 54.13 | $52.93 | 10000 |
| 2021-11-24 | 54.84 | $54.46 | 7611 |
| 2021-11-23 | 55.25 | $55.01 | 7232 |
| 2021-11-22 | 55.59 | $54.95 | 4200 |
| 2021-11-19 | 56.05 | $55.36 | 5000 |
| 2021-11-18 | 56.49 | $56.03 | 14100 |
| 2021-11-17 | 56.83 | $56.11 | 3700 |
| 2021-11-16 | 57.23 | $56.71 | 4525 |
| 2021-11-15 | 57.54 | $56.85 | 12300 |
| 2021-11-12 | 57.88 | $57.44 | 4625 |
| 2021-11-11 | 58.12 | $57.38 | 25344 |
| 2021-11-10 | 58.43 | $57.96 | 12413 |
| 2021-11-09 | 58.64 | $58.31 | 38900 |
| 2021-11-08 | 58.78 | $58.62 | 57014 |
| 2021-11-05 | 58.86 | $58.22 | 25212 |
| 2021-11-04 | 59.09 | $58.60 | 3438 |
| 2021-11-03 | 59.24 | $59.32 | 1100 |
| 2021-11-02 | 59.21 | $58.74 | 4300 |
| 2021-11-01 | 59.35 | $59.68 | 67033 |
| 2021-10-29 | 59.22 | $59.20 | 1525 |
| 2021-10-28 | 59.21 | $59.65 | 3800 |
| 2021-10-27 | 59.07 | $59.16 | 1717 |
| 2021-10-26 | 59.05 | $59.70 | 1345 |
| 2021-10-25 | 58.85 | $59.29 | 3000 |
| 2021-10-22 | 58.75 | $59.31 | 6207 |
| 2021-10-21 | 58.62 | $58.84 | 1648 |
| 2021-10-20 | 58.62 | $59.44 | 1841 |
| 2021-10-19 | 58.44 | $59.44 | 1827 |
| 2021-10-18 | 58.22 | $58.99 | 2700 |
| 2021-10-15 | 58.11 | $59.73 | 1132 |
| 2021-10-14 | 57.75 | $59.02 | 6421 |
| 2021-10-13 | 57.56 | $58.61 | 6000 |
| 2021-10-12 | 57.46 | $57.49 | 2500 |
| 2021-10-11 | 57.72 | $57.44 | 8500 |
| 2021-10-08 | 58.07 | $58.15 | 2324 |
| 2021-10-07 | 58.29 | $58.73 | 11400 |
| 2021-10-06 | 58.38 | $58.14 | 19300 |
| 2021-10-05 | 58.70 | $58.72 | 5700 |
| 2021-10-04 | 58.92 | $58.42 | 2100 |
| 2021-10-01 | 59.30 | $59.08 | 17948 |
| 2021-09-30 | 59.56 | $58.19 | 35000 |
| 2021-09-29 | 60.16 | $59.02 | 3200 |
| 2021-09-28 | 60.65 | $59.21 | 4700 |
| 2021-09-27 | 61.18 | $60.49 | 7119 |
| 2021-09-24 | 61.42 | $61.33 | 44522 |
| 2021-09-23 | 61.45 | $61.99 | 4126 |
| 2021-09-22 | 61.27 | $61.78 | 37600 |
| 2021-09-21 | 61.12 | $60.44 | 22474 |
| 2021-09-20 | 61.36 | $60.12 | 27400 |
| 2021-09-17 | 61.75 | $61.88 | 99232 |
| 2021-09-16 | 61.66 | $61.94 | 18600 |
| 2021-09-15 | 61.53 | $61.05 | 10605 |
| 2021-09-14 | 61.65 | $61.06 | 5108 |
| 2021-09-13 | 61.78 | $61.32 | 6200 |
| 2021-09-10 | 61.85 | $60.95 | 22920 |
| 2021-09-09 | 62.04 | $61.25 | 6523 |
| 2021-09-08 | 62.17 | $61.05 | 9200 |
| 2021-09-07 | 62.37 | $62.13 | 11602 |
| 2021-09-03 | 62.27 | $62.06 | 2500 |
| 2021-09-02 | 62.14 | $61.81 | 4046 |
| 2021-09-01 | 62.06 | $61.63 | 11902 |
| 2021-08-31 | 62.00 | $61.72 | 19121 |
| 2021-08-30 | 61.88 | $62.05 | 13100 |
| 2021-08-27 | 61.61 | $61.78 | 9120 |
| 2021-08-26 | 61.35 | $61.32 | 3000 |
| 2021-08-25 | 61.17 | $61.25 | 15700 |
| 2021-08-24 | 60.96 | $60.57 | 45447 |
| 2021-08-23 | 60.90 | $60.35 | 25600 |
| 2021-08-20 | 60.89 | $60.25 | 6300 |
| 2021-08-19 | 60.88 | $59.76 | 37512 |
| 2021-08-18 | 61.02 | $60.20 | 7809 |
| 2021-08-17 | 61.03 | $60.04 | 32200 |
| 2021-08-16 | 61.07 | $60.82 | 22445 |
| 2021-08-13 | 60.86 | $61.24 | 7707 |
| 2021-08-12 | 60.44 | $60.99 | 6600 |
| 2021-08-11 | 60.00 | $61.00 | 17500 |
| 2021-08-10 | 59.45 | $60.16 | 6500 |
| 2021-08-09 | 59.02 | $59.27 | 35632 |
| 2021-08-06 | 58.77 | $59.12 | 2610 |
| 2021-08-05 | 58.51 | $58.74 | 1022 |
| 2021-08-04 | 58.31 | $58.51 | 600 |
| 2021-08-03 | 58.12 | $58.65 | 3748 |
| 2021-08-02 | 57.85 | $58.37 | 1800 |
| 2021-07-30 | 57.59 | $58.27 | 16000 |
| 2021-07-29 | 57.32 | $58.66 | 60200 |
| 2021-07-28 | 56.86 | $58.08 | 7345 |
| 2021-07-27 | 56.49 | $57.49 | 5700 |
| 2021-07-26 | 56.23 | $57.40 | 1316 |
| 2021-07-23 | 55.95 | $57.19 | 3300 |
| 2021-07-22 | 55.68 | $56.67 | 6600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.39
2026-07-20
Close Price
$78.23
Vol: 1372
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.59
Average
51.79
Maximum
75.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 53.39 | $78.23 | 1372 |
| 2026-07-17 | 55.20 | $78.58 | 3100 |
| 2026-07-16 | 60.53 | $79.54 | 1348 |
| 2026-07-15 | 60.94 | $79.61 | 1045 |
| 2026-07-14 | 57.05 | $78.62 | 1600 |
| 2026-07-13 | 56.18 | $78.41 | 3824 |
| 2026-07-10 | 60.01 | $79.10 | 2200 |
| 2026-07-09 | 60.41 | $79.17 | 4300 |
| 2026-07-08 | 60.26 | $79.13 | 6900 |
| 2026-07-07 | 62.07 | $79.47 | 4441 |
| 2026-07-06 | 64.23 | $79.87 | 8800 |
| 2026-07-02 | 63.13 | $79.51 | 19400 |
| 2026-07-01 | 59.83 | $78.49 | 54825 |
| 2026-06-30 | 59.35 | $78.35 | 1500 |
| 2026-06-29 | 60.37 | $78.56 | 5700 |
| 2026-06-26 | 60.28 | $78.53 | 513 |
| 2026-06-25 | 59.31 | $78.21 | 1500 |
| 2026-06-24 | 57.16 | $77.51 | 1103 |
| 2026-06-23 | 55.19 | $76.90 | 268600 |
| 2026-06-22 | 59.12 | $77.83 | 4000 |
| 2026-06-18 | 57.52 | $77.31 | 3800 |
| 2026-06-17 | 57.08 | $77.17 | 3479 |
| 2026-06-16 | 58.95 | $77.63 | 3800 |
| 2026-06-15 | 57.34 | $77.07 | 3241 |
| 2026-06-12 | 63.76 | $78.58 | 2517 |
| 2026-06-11 | 62.74 | $78.19 | 1300 |
| 2026-06-10 | 57.90 | $76.52 | 7400 |
| 2026-06-09 | 58.11 | $76.57 | 3900 |
| 2026-06-08 | 56.13 | $75.93 | 30123 |
| 2026-06-05 | 57.59 | $76.29 | 7527 |
| 2026-06-04 | 61.63 | $77.25 | 32100 |
| 2026-06-03 | 58.95 | $76.31 | 2826 |
| 2026-06-02 | 61.65 | $76.93 | 3100 |
| 2026-06-01 | 61.24 | $76.78 | 269407 |
| 2026-05-29 | 59.18 | $76.03 | 16800 |
| 2026-05-28 | 59.90 | $76.21 | 2326 |
| 2026-05-27 | 58.89 | $75.83 | 4540 |
| 2026-05-26 | 57.91 | $75.46 | 5505 |
| 2026-05-22 | 56.49 | $74.93 | 3200 |
| 2026-05-21 | 55.61 | $74.60 | 4400 |
| 2026-05-20 | 54.49 | $74.18 | 4000 |
| 2026-05-19 | 50.24 | $72.68 | 1714 |
| 2026-05-18 | 53.13 | $73.60 | 1937 |
| 2026-05-15 | 49.14 | $72.28 | 1231 |
| 2026-05-14 | 53.07 | $73.49 | 3400 |
| 2026-05-13 | 53.41 | $73.59 | 2621 |
| 2026-05-12 | 53.51 | $73.62 | 2235 |
| 2026-05-11 | 55.61 | $74.28 | 2700 |
| 2026-05-08 | 57.96 | $75.00 | 3100 |
| 2026-05-07 | 57.44 | $74.78 | 1800 |
| 2026-05-06 | 60.43 | $75.70 | 900 |
| 2026-05-05 | 53.65 | $72.98 | 2700 |
| 2026-05-04 | 51.66 | $72.29 | 3706 |
| 2026-05-01 | 57.37 | $73.97 | 3144 |
| 2026-04-30 | 57.16 | $73.89 | 6523 |
| 2026-04-29 | 52.31 | $72.19 | 1700 |
| 2026-04-28 | 49.27 | $71.24 | 1634 |
| 2026-04-27 | 47.80 | $70.80 | 9040 |
| 2026-04-24 | 49.53 | $71.36 | 3200 |
| 2026-04-23 | 49.16 | $71.24 | 2626 |
| 2026-04-22 | 53.43 | $72.60 | 1400 |
| 2026-04-21 | 54.19 | $72.83 | 917 |
| 2026-04-20 | 60.21 | $74.54 | 7126 |
| 2026-04-17 | 61.00 | $74.75 | 1907 |
| 2026-04-16 | 56.06 | $72.86 | 1000 |
| 2026-04-15 | 60.12 | $73.92 | 1848 |
| 2026-04-14 | 59.78 | $73.79 | 2011 |
| 2026-04-13 | 57.79 | $73.03 | 4000 |
| 2026-04-10 | 56.27 | $72.47 | 1900 |
| 2026-04-09 | 56.08 | $72.40 | 8215 |
| 2026-04-08 | 57.05 | $72.69 | 3700 |
| 2026-04-07 | 46.92 | $69.29 | 3108 |
| 2026-04-06 | 46.88 | $69.28 | 1800 |
| 2026-04-02 | 45.97 | $69.01 | 3412 |
| 2026-04-01 | 46.91 | $69.34 | 5609 |
| 2026-03-31 | 45.37 | $68.86 | 13600 |
| 2026-03-30 | 36.05 | $66.32 | 2706 |
| 2026-03-27 | 37.39 | $66.88 | 2214 |
| 2026-03-26 | 39.11 | $67.58 | 2610 |
| 2026-03-25 | 42.27 | $68.78 | 1729 |
| 2026-03-24 | 38.32 | $67.78 | 4023 |
| 2026-03-23 | 38.52 | $67.86 | 4830 |
| 2026-03-20 | 30.97 | $66.10 | 7200 |
| 2026-03-19 | 35.43 | $68.00 | 3633 |
| 2026-03-18 | 35.56 | $68.05 | 2600 |
| 2026-03-17 | 36.85 | $68.56 | 4507 |
| 2026-03-16 | 36.93 | $68.59 | 5042 |
| 2026-03-13 | 35.09 | $68.15 | 8200 |
| 2026-03-12 | 37.15 | $69.03 | 9200 |
| 2026-03-11 | 43.44 | $71.32 | 3400 |
| 2026-03-10 | 43.60 | $71.37 | 9345 |
| 2026-03-09 | 39.80 | $70.43 | 27501 |
| 2026-03-06 | 39.86 | $70.45 | 17000 |
| 2026-03-05 | 40.22 | $70.59 | 33629 |
| 2026-03-04 | 44.65 | $72.19 | 7121 |
| 2026-03-03 | 41.64 | $71.40 | 13600 |
| 2026-03-02 | 48.72 | $73.62 | 14814 |
| 2026-02-27 | 55.05 | $75.20 | 28014 |
| 2026-02-26 | 54.63 | $75.08 | 2400 |
| 2026-02-25 | 48.58 | $73.51 | 5505 |
| 2026-02-24 | 47.04 | $73.15 | 8404 |
| 2026-02-23 | 46.87 | $73.11 | 5900 |
| 2026-02-20 | 48.85 | $73.65 | 4636 |
| 2026-02-19 | 44.74 | $72.65 | 7629 |
| 2026-02-18 | 45.61 | $72.90 | 3700 |
| 2026-02-17 | 45.00 | $72.75 | 54700 |
| 2026-02-13 | 44.40 | $72.60 | 13601 |
| 2026-02-12 | 46.60 | $73.29 | 4900 |
| 2026-02-11 | 52.87 | $75.03 | 3022 |
| 2026-02-10 | 55.13 | $75.59 | 6600 |
| 2026-02-09 | 60.22 | $76.75 | 22700 |
| 2026-02-06 | 56.14 | $75.52 | 10600 |
| 2026-02-05 | 50.95 | $74.18 | 5600 |
| 2026-02-04 | 67.58 | $77.11 | 7200 |
| 2026-02-03 | 64.29 | $76.24 | 32435 |
| 2026-02-02 | 62.11 | $75.72 | 18609 |
| 2026-01-30 | 60.61 | $75.38 | 4700 |
| 2026-01-29 | 62.76 | $75.69 | 5700 |
| 2026-01-28 | 61.29 | $75.34 | 4600 |
| 2026-01-27 | 63.18 | $75.62 | 8939 |
| 2026-01-26 | 57.53 | $74.35 | 9600 |
| 2026-01-23 | 56.68 | $74.18 | 4700 |
| 2026-01-22 | 61.03 | $74.82 | 5315 |
| 2026-01-21 | 56.25 | $73.86 | 6300 |
| 2026-01-20 | 51.21 | $73.01 | 4500 |
| 2026-01-16 | 57.42 | $73.85 | 5900 |
| 2026-01-15 | 55.14 | $73.48 | 3100 |
| 2026-01-14 | 54.39 | $73.36 | 3500 |
| 2026-01-13 | 54.83 | $73.42 | 2900 |
| 2026-01-12 | 57.84 | $73.83 | 7800 |
| 2026-01-09 | 58.21 | $73.88 | 1816 |
| 2026-01-08 | 58.56 | $73.93 | 5700 |
| 2026-01-07 | 57.58 | $73.73 | 15911 |
| 2026-01-06 | 61.69 | $74.32 | 7600 |
| 2026-01-05 | 62.77 | $74.47 | 7500 |
| 2026-01-02 | 61.22 | $74.11 | 9300 |
| 2025-12-31 | 58.48 | $73.51 | 3400 |
| 2025-12-30 | 59.54 | $73.67 | 4949 |
| 2025-12-29 | 58.97 | $73.54 | 7330 |
| 2025-12-26 | 61.87 | $73.99 | 7210 |
| 2025-12-24 | 64.13 | $74.33 | 2511 |
| 2025-12-23 | 64.20 | $74.34 | 8502 |
| 2025-12-22 | 63.45 | $74.13 | 7000 |
| 2025-12-19 | 62.42 | $73.84 | 2300 |
| 2025-12-18 | 61.97 | $73.71 | 2009 |
| 2025-12-17 | 60.71 | $73.35 | 1900 |
| 2025-12-16 | 62.45 | $73.67 | 2301 |
| 2025-12-15 | 66.76 | $74.43 | 3700 |
| 2025-12-12 | 65.04 | $73.86 | 3800 |
| 2025-12-11 | 67.61 | $74.30 | 1408 |
| 2025-12-10 | 63.47 | $72.97 | 4800 |
| 2025-12-09 | 61.17 | $72.32 | 9200 |
| 2025-12-08 | 61.23 | $72.33 | 10843 |
| 2025-12-05 | 61.71 | $72.42 | 3600 |
| 2025-12-04 | 61.55 | $72.37 | 2400 |
| 2025-12-03 | 63.80 | $72.81 | 2628 |
| 2025-12-02 | 63.31 | $72.64 | 17605 |
| 2025-12-01 | 66.06 | $73.19 | 24000 |
| 2025-11-28 | 65.15 | $72.84 | 1500 |
| 2025-11-26 | 62.71 | $71.95 | 1215 |
| 2025-11-25 | 61.18 | $71.42 | 13537 |
| 2025-11-24 | 55.27 | $69.63 | 4000 |
| 2025-11-21 | 52.63 | $68.94 | 5348 |
| 2025-11-20 | 43.49 | $66.95 | 3300 |
| 2025-11-19 | 49.10 | $68.19 | 2549 |
| 2025-11-18 | 47.22 | $67.83 | 3900 |
| 2025-11-17 | 52.42 | $68.85 | 9800 |
| 2025-11-14 | 58.89 | $69.92 | 1700 |
| 2025-11-13 | 63.92 | $70.64 | 1742 |
| 2025-11-12 | 66.71 | $71.01 | 1601 |
| 2025-11-11 | 65.51 | $70.70 | 1606 |
| 2025-11-10 | 61.62 | $69.78 | 19038 |
| 2025-11-07 | 53.51 | $68.28 | 14814 |
| 2025-11-06 | 57.27 | $68.77 | 2200 |
| 2025-11-05 | 59.71 | $69.07 | 1100 |
| 2025-11-04 | 56.35 | $68.50 | 1733 |
| 2025-11-03 | 55.98 | $68.44 | 5829 |
| 2025-10-31 | 54.90 | $68.26 | 1800 |
| 2025-10-30 | 53.14 | $67.97 | 1700 |
| 2025-10-29 | 53.69 | $68.05 | 2722 |
| 2025-10-28 | 55.96 | $68.38 | 1300 |
| 2025-10-27 | 57.64 | $68.62 | 2540 |
| 2025-10-24 | 56.12 | $68.33 | 1008 |
| 2025-10-23 | 53.57 | $67.86 | 2345 |
| 2025-10-22 | 53.19 | $67.79 | 800 |
| 2025-10-21 | 50.10 | $67.24 | 2600 |
| 2025-10-20 | 51.39 | $67.46 | 1212 |
| 2025-10-17 | 49.83 | $67.18 | 3943 |
| 2025-10-16 | 53.43 | $67.80 | 7200 |
| 2025-10-15 | 48.52 | $66.94 | 3722 |
| 2025-10-14 | 51.33 | $67.41 | 3336 |
| 2025-10-13 | 49.25 | $67.06 | 2200 |
| 2025-10-10 | 45.45 | $66.46 | 3335 |
| 2025-10-09 | 49.37 | $67.13 | 3048 |
| 2025-10-08 | 53.92 | $67.82 | 2600 |
| 2025-10-07 | 52.60 | $67.60 | 1508 |
| 2025-10-06 | 54.99 | $67.95 | 2200 |
| 2025-10-03 | 58.44 | $68.43 | 1300 |
| 2025-10-02 | 56.55 | $68.08 | 2118 |
| 2025-10-01 | 57.19 | $68.17 | 4234 |
| 2025-09-30 | 53.31 | $67.47 | 8524 |
| 2025-09-29 | 48.64 | $66.73 | 3842 |
| 2025-09-26 | 48.95 | $66.78 | 24607 |
| 2025-09-25 | 45.96 | $66.33 | 4100 |
| 2025-09-24 | 48.04 | $66.68 | 1600 |
| 2025-09-23 | 47.85 | $66.65 | 2800 |
| 2025-09-22 | 43.06 | $65.93 | 26707 |
| 2025-09-19 | 45.60 | $66.39 | 900 |
| 2025-09-18 | 48.88 | $66.94 | 1913 |
| 2025-09-17 | 50.13 | $67.14 | 1419 |
| 2025-09-16 | 50.87 | $67.26 | 1947 |
| 2025-09-15 | 51.71 | $67.40 | 3746 |
| 2025-09-12 | 50.54 | $67.19 | 2200 |
| 2025-09-11 | 53.17 | $67.64 | 3400 |
| 2025-09-10 | 49.57 | $66.99 | 2200 |
| 2025-09-09 | 51.48 | $67.32 | 2500 |
| 2025-09-08 | 51.53 | $67.33 | 400 |
| 2025-09-05 | 50.22 | $67.08 | 1210 |
| 2025-09-04 | 47.25 | $66.53 | 2900 |
| 2025-09-03 | 48.40 | $66.76 | 1200 |
| 2025-09-02 | 46.51 | $66.41 | 2616 |
| 2025-08-29 | 51.23 | $67.34 | 645 |
| 2025-08-28 | 51.03 | $67.30 | 1300 |
| 2025-08-27 | 49.94 | $67.08 | 1100 |
| 2025-08-26 | 54.55 | $67.96 | 1017 |
| 2025-08-25 | 56.81 | $68.36 | 3400 |
| 2025-08-22 | 60.96 | $69.05 | 2017 |
| 2025-08-21 | 56.35 | $68.00 | 1715 |
| 2025-08-20 | 59.33 | $68.47 | 1200 |
| 2025-08-19 | 60.76 | $68.69 | 2314 |
| 2025-08-18 | 59.54 | $68.40 | 1044 |
| 2025-08-15 | 60.40 | $68.54 | 1227 |
| 2025-08-14 | 60.16 | $68.48 | 8002 |
| 2025-08-13 | 58.33 | $68.01 | 5033 |
| 2025-08-12 | 54.38 | $67.08 | 1900 |
| 2025-08-11 | 49.33 | $66.05 | 2203 |
| 2025-08-08 | 51.93 | $66.54 | 10300 |
| 2025-08-07 | 52.36 | $66.62 | 1000 |
| 2025-08-06 | 48.80 | $65.91 | 900 |
| 2025-08-05 | 46.45 | $65.47 | 1400 |
| 2025-08-04 | 46.73 | $65.53 | 901 |
| 2025-08-01 | 43.85 | $64.99 | 1900 |
| 2025-07-31 | 46.59 | $65.61 | 2713 |
| 2025-07-30 | 49.79 | $66.28 | 14907 |
| 2025-07-29 | 56.62 | $67.52 | 3600 |
| 2025-07-28 | 56.98 | $67.58 | 1314 |
| 2025-07-25 | 61.49 | $68.31 | 2507 |
| 2025-07-24 | 62.66 | $68.49 | 6700 |
| 2025-07-23 | 62.47 | $68.44 | 12500 |
| 2025-07-22 | 57.90 | $67.30 | 14848 |
| 2025-07-21 | 52.88 | $66.25 | 7300 |
| 2025-07-18 | 46.27 | $65.11 | 4300 |
| 2025-07-17 | 50.26 | $65.79 | 8004 |
| 2025-07-16 | 49.35 | $65.64 | 9700 |
| 2025-07-15 | 48.81 | $65.55 | 14136 |
| 2025-07-14 | 53.16 | $66.28 | 27000 |
| 2025-07-11 | 56.08 | $66.73 | 3807 |
| 2025-07-10 | 60.89 | $67.41 | 1900 |
| 2025-07-09 | 61.41 | $67.48 | 901 |
| 2025-07-08 | 60.60 | $67.30 | 1200 |
| 2025-07-07 | 59.04 | $66.96 | 4500 |
| 2025-07-03 | 61.13 | $67.27 | 900 |
| 2025-07-02 | 60.62 | $67.15 | 9228 |
| 2025-07-01 | 61.51 | $67.29 | 3234 |
| 2025-06-30 | 60.68 | $67.08 | 3100 |
| 2025-06-27 | 59.98 | $66.90 | 3000 |
| 2025-06-26 | 58.74 | $66.58 | 2719 |
| 2025-06-25 | 54.91 | $65.66 | 1000 |
| 2025-06-24 | 56.99 | $66.04 | 1100 |
| 2025-06-23 | 52.65 | $65.07 | 5836 |
| 2025-06-20 | 54.26 | $65.37 | 18343 |
| 2025-06-18 | 53.99 | $65.31 | 5400 |
| 2025-06-17 | 52.08 | $64.88 | 10400 |
| 2025-06-16 | 60.43 | $66.39 | 1200 |
| 2025-06-13 | 65.94 | $67.22 | 4136 |
| 2025-06-12 | 74.50 | $68.32 | 5700 |
| 2025-06-11 | 73.64 | $68.03 | 2000 |
| 2025-06-10 | 73.38 | $67.94 | 2700 |
| 2025-06-09 | 71.77 | $67.40 | 16711 |
| 2025-06-06 | 70.35 | $66.95 | 2700 |
| 2025-06-05 | 69.34 | $66.64 | 2000 |
| 2025-06-04 | 67.11 | $65.99 | 734 |
| 2025-06-03 | 66.86 | $65.92 | 3539 |
| 2025-06-02 | 68.97 | $66.22 | 2211 |
| 2025-05-30 | 67.37 | $65.73 | 2611 |
| 2025-05-29 | 68.19 | $65.85 | 3700 |
| 2025-05-28 | 66.28 | $65.26 | 1900 |
| 2025-05-27 | 67.06 | $65.38 | 2300 |
| 2025-05-23 | 63.06 | $64.21 | 2017 |
| 2025-05-22 | 62.61 | $64.09 | 3800 |
| 2025-05-21 | 62.79 | $64.12 | 3100 |
| 2025-05-20 | 67.10 | $64.83 | 1800 |
| 2025-05-19 | 64.10 | $63.92 | 5200 |
| 2025-05-16 | 60.86 | $63.05 | 4800 |
| 2025-05-15 | 60.15 | $62.87 | 1600 |
| 2025-05-14 | 60.15 | $62.87 | 1300 |
| 2025-05-13 | 60.81 | $62.99 | 4109 |
| 2025-05-12 | 60.47 | $62.89 | 1521 |
| 2025-05-09 | 59.84 | $62.70 | 1300 |
| 2025-05-08 | 59.31 | $62.54 | 2800 |
| 2025-05-07 | 59.54 | $62.59 | 29433 |
| 2025-05-06 | 57.44 | $61.92 | 1131 |
| 2025-05-05 | 59.77 | $62.45 | 2200 |
| 2025-05-02 | 59.54 | $62.37 | 1324 |
| 2025-05-01 | 57.24 | $61.60 | 6000 |
| 2025-04-30 | 57.53 | $61.67 | 4800 |
| 2025-04-29 | 56.45 | $61.30 | 900 |
| 2025-04-28 | 54.31 | $60.58 | 1802 |
| 2025-04-25 | 53.52 | $60.32 | 1503 |
| 2025-04-24 | 52.96 | $60.13 | 1300 |
| 2025-04-23 | 50.77 | $59.39 | 3744 |
| 2025-04-22 | 48.90 | $58.78 | 3826 |
| 2025-04-21 | 47.15 | $58.22 | 7100 |
| 2025-04-17 | 48.42 | $58.67 | 3000 |
| 2025-04-16 | 48.15 | $58.58 | 5016 |
| 2025-04-15 | 48.90 | $58.86 | 2606 |
| 2025-04-14 | 47.53 | $58.36 | 2900 |
| 2025-04-11 | 44.74 | $57.37 | 1139 |
| 2025-04-10 | 40.01 | $55.82 | 1845 |
| 2025-04-09 | 44.37 | $57.69 | 3246 |
| 2025-04-08 | 27.70 | $53.52 | 2300 |
| 2025-04-07 | 29.91 | $54.60 | 6304 |
| 2025-04-04 | 33.44 | $56.11 | 17000 |
| 2025-04-03 | 46.13 | $59.81 | 9300 |
| 2025-04-02 | 46.82 | $59.96 | 1800 |
| 2025-04-01 | 44.14 | $59.45 | 24915 |
| 2025-03-31 | 42.36 | $59.12 | 64008 |
| 2025-03-28 | 47.02 | $60.20 | 2300 |
| 2025-03-27 | 48.67 | $60.55 | 2034 |
| 2025-03-26 | 46.16 | $60.06 | 3100 |
| 2025-03-25 | 48.61 | $60.59 | 2300 |
| 2025-03-24 | 51.23 | $61.13 | 4300 |
| 2025-03-21 | 53.26 | $61.53 | 1746 |
| 2025-03-20 | 53.76 | $61.63 | 2300 |
| 2025-03-19 | 58.05 | $62.45 | 5200 |
| 2025-03-18 | 57.22 | $62.24 | 3348 |
| 2025-03-17 | 57.79 | $62.35 | 8200 |
| 2025-03-14 | 55.38 | $61.72 | 2315 |
| 2025-03-13 | 49.64 | $60.40 | 3100 |
| 2025-03-12 | 55.15 | $61.48 | 3701 |
| 2025-03-11 | 55.69 | $61.58 | 2404 |
| 2025-03-10 | 59.13 | $62.20 | 2646 |
| 2025-03-07 | 66.12 | $63.32 | 2700 |
| 2025-03-06 | 60.99 | $62.01 | 5709 |
| 2025-03-05 | 62.43 | $62.22 | 5200 |
| 2025-03-04 | 54.93 | $60.66 | 3000 |
| 2025-03-03 | 55.20 | $60.70 | 3000 |
| 2025-02-28 | 54.41 | $60.55 | 3800 |
| 2025-02-27 | 51.75 | $60.06 | 2533 |
| 2025-02-26 | 56.40 | $60.79 | 4700 |
| 2025-02-25 | 60.27 | $61.34 | 3100 |
| 2025-02-24 | 57.39 | $60.77 | 3900 |
| 2025-02-21 | 55.17 | $60.36 | 5408 |
| 2025-02-20 | 53.37 | $60.04 | 3000 |
| 2025-02-19 | 49.05 | $59.33 | 3600 |
| 2025-02-18 | 52.22 | $59.82 | 9715 |
| 2025-02-14 | 51.43 | $59.69 | 1300 |
| 2025-02-13 | 51.13 | $59.64 | 3442 |
| 2025-02-12 | 52.10 | $59.80 | 2300 |
| 2025-02-11 | 49.91 | $59.41 | 5922 |
| 2025-02-10 | 48.65 | $59.19 | 15300 |
| 2025-02-07 | 48.65 | $59.19 | 3405 |
| 2025-02-06 | 53.44 | $60.06 | 2900 |
| 2025-02-05 | 53.29 | $60.03 | 1700 |
| 2025-02-04 | 51.45 | $59.66 | 1605 |
| 2025-02-03 | 48.37 | $59.07 | 1605 |
| 2025-01-31 | 52.55 | $59.85 | 11400 |
| 2025-01-30 | 56.99 | $60.59 | 1500 |
| 2025-01-29 | 53.57 | $59.91 | 2200 |
| 2025-01-28 | 56.20 | $60.33 | 1700 |
| 2025-01-27 | 53.02 | $59.72 | 51600 |
| 2025-01-24 | 51.48 | $59.44 | 2505 |
| 2025-01-23 | 50.16 | $59.20 | 6728 |
| 2025-01-22 | 46.70 | $58.60 | 800 |
| 2025-01-21 | 48.07 | $58.86 | 1635 |
| 2025-01-17 | 36.12 | $57.12 | 2400 |
| 2025-01-16 | 35.14 | $57.00 | 21400 |
| 2025-01-15 | 34.35 | $56.90 | 2006 |
| 2025-01-14 | 29.41 | $56.30 | 5141 |
| 2025-01-13 | 31.76 | $56.92 | 23400 |
| 2025-01-10 | 33.87 | $57.43 | 10422 |
| 2025-01-08 | 37.64 | $58.24 | 15640 |
| 2025-01-07 | 42.52 | $59.12 | 18400 |
| 2025-01-06 | 40.61 | $58.89 | 7100 |
| 2025-01-03 | 36.60 | $58.43 | 13000 |
| 2025-01-02 | 34.49 | $58.20 | 6918 |
| 2024-12-31 | 37.19 | $58.73 | 11145 |
| 2024-12-30 | 36.21 | $58.62 | 4514 |
| 2024-12-27 | 37.27 | $58.83 | 26337 |
| 2024-12-26 | 38.54 | $59.08 | 900 |
| 2024-12-24 | 37.24 | $58.92 | 714 |
| 2024-12-23 | 35.19 | $58.67 | 3825 |
| 2024-12-20 | 33.30 | $58.44 | 11216 |
| 2024-12-19 | 29.81 | $58.03 | 11033 |
| 2024-12-18 | 28.52 | $57.88 | 13714 |
| 2024-12-17 | 31.46 | $58.68 | 46513 |
| 2024-12-16 | 35.37 | $59.58 | 10100 |
| 2024-12-13 | 38.60 | $60.22 | 2310 |
| 2024-12-12 | 38.43 | $60.20 | 5300 |
| 2024-12-11 | 39.93 | $60.49 | 5402 |
| 2024-12-10 | 40.76 | $60.65 | 5104 |
| 2024-12-09 | 39.49 | $60.48 | 13300 |
| 2024-12-06 | 39.58 | $60.50 | 15400 |
| 2024-12-05 | 40.80 | $60.76 | 4100 |
| 2024-12-04 | 39.79 | $60.61 | 15800 |
| 2024-12-03 | 36.70 | $60.16 | 29418 |
| 2024-12-02 | 37.19 | $60.28 | 5400 |
| 2024-11-29 | 37.38 | $60.33 | 3623 |
| 2024-11-27 | 34.65 | $59.91 | 4700 |
| 2024-11-26 | 32.66 | $59.61 | 7300 |
| 2024-11-25 | 34.18 | $60.07 | 5639 |
| 2024-11-22 | 32.30 | $59.78 | 5323 |
| 2024-11-21 | 29.80 | $59.40 | 6116 |
| 2024-11-20 | 30.08 | $59.50 | 6500 |
| 2024-11-19 | 25.67 | $58.83 | 10700 |
| 2024-11-18 | 25.54 | $58.81 | 10600 |
| 2024-11-15 | 26.05 | $59.04 | 28527 |
| 2024-11-14 | 28.39 | $60.04 | 1526 |
| 2024-11-13 | 28.68 | $60.16 | 46200 |
| 2024-11-12 | 32.36 | $61.55 | 30000 |
| 2024-11-11 | 33.06 | $61.79 | 2700 |
| 2024-11-08 | 32.13 | $61.63 | 64800 |
| 2024-11-07 | 35.16 | $62.68 | 8736 |
| 2024-11-06 | 35.40 | $62.76 | 4647 |
| 2024-11-05 | 40.60 | $64.33 | 2018 |
| 2024-11-04 | 33.51 | $63.13 | 12600 |
| 2024-11-01 | 34.66 | $63.48 | 1149 |
| 2024-10-31 | 30.87 | $62.89 | 14131 |
| 2024-10-30 | 33.67 | $63.78 | 3121 |
| 2024-10-29 | 34.10 | $63.91 | 3500 |
| 2024-10-28 | 35.73 | $64.40 | 7610 |
| 2024-10-25 | 32.41 | $63.87 | 8339 |
| 2024-10-24 | 33.33 | $64.17 | 7600 |
| 2024-10-23 | 42.03 | $66.46 | 12616 |
| 2024-10-22 | 46.79 | $67.40 | 4700 |
| 2024-10-21 | 47.39 | $67.51 | 2100 |
| 2024-10-18 | 54.53 | $68.70 | 8400 |
| 2024-10-17 | 51.24 | $68.14 | 5830 |
| 2024-10-16 | 49.25 | $67.82 | 2427 |
| 2024-10-15 | 48.31 | $67.67 | 7737 |
| 2024-10-14 | 49.83 | $67.93 | 17200 |
| 2024-10-11 | 47.73 | $67.58 | 11200 |
| 2024-10-10 | 47.25 | $67.50 | 437443 |
| 2024-10-09 | 46.61 | $67.39 | 413 |
| 2024-10-08 | 44.21 | $66.98 | 1800 |
| 2024-10-07 | 41.97 | $66.61 | 630 |
| 2024-10-04 | 44.39 | $67.14 | 3736 |
| 2024-10-03 | 42.25 | $66.78 | 7100 |
| 2024-10-02 | 44.23 | $67.22 | 2521 |
| 2024-10-01 | 44.41 | $67.26 | 111523 |
| 2024-09-30 | 51.09 | $68.61 | 16507 |
| 2024-09-27 | 55.23 | $69.32 | 700 |
| 2024-09-26 | 56.27 | $69.49 | 2400 |
| 2024-09-25 | 51.48 | $68.55 | 900 |
| 2024-09-24 | 54.95 | $69.12 | 1042 |
| 2024-09-23 | 53.32 | $68.81 | 1000 |
| 2024-09-20 | 54.47 | $69.00 | 1012 |
| 2024-09-19 | 57.62 | $69.51 | 1311 |
| 2024-09-18 | 53.40 | $68.67 | 646 |
| 2024-09-17 | 51.82 | $68.38 | 2141 |
| 2024-09-16 | 51.82 | $68.38 | 1300 |
| 2024-09-13 | 50.58 | $68.14 | 2036 |
| 2024-09-12 | 48.24 | $67.70 | 2127 |
| 2024-09-11 | 45.69 | $67.24 | 3000 |
| 2024-09-10 | 44.45 | $67.02 | 27400 |
| 2024-09-09 | 46.18 | $67.40 | 1400 |
| 2024-09-06 | 45.65 | $67.30 | 4000 |
| 2024-09-05 | 51.10 | $68.44 | 924 |
| 2024-09-04 | 50.91 | $68.40 | 1900 |
| 2024-09-03 | 50.34 | $68.28 | 1500 |
| 2024-08-30 | 56.47 | $69.47 | 1526 |
| 2024-08-29 | 54.75 | $69.08 | 1035 |
| 2024-08-28 | 55.39 | $69.20 | 1300 |
| 2024-08-27 | 58.46 | $69.77 | 2200 |
| 2024-08-26 | 58.12 | $69.68 | 3324 |
| 2024-08-23 | 57.44 | $69.50 | 2716 |
| 2024-08-22 | 52.66 | $68.32 | 2000 |
| 2024-08-21 | 55.20 | $68.83 | 1714 |
| 2024-08-20 | 54.68 | $68.70 | 2000 |
| 2024-08-19 | 56.38 | $69.05 | 1923 |
| 2024-08-16 | 53.88 | $68.41 | 1820 |
| 2024-08-15 | 52.92 | $68.17 | 1947 |
| 2024-08-14 | 49.55 | $67.36 | 1200 |
| 2024-08-13 | 50.14 | $67.50 | 2200 |
| 2024-08-12 | 46.09 | $66.57 | 2334 |
| 2024-08-09 | 46.67 | $66.72 | 3401 |
| 2024-08-08 | 45.81 | $66.52 | 2242 |
| 2024-08-07 | 42.34 | $65.74 | 5500 |
| 2024-08-06 | 43.74 | $66.15 | 1000 |
| 2024-08-05 | 43.00 | $65.98 | 22500 |
| 2024-08-02 | 47.31 | $67.22 | 2800 |
| 2024-08-01 | 51.16 | $68.20 | 17842 |
| 2024-07-31 | 57.07 | $69.51 | 5100 |
| 2024-07-30 | 55.89 | $69.19 | 3200 |
| 2024-07-29 | 52.64 | $68.35 | 500 |
| 2024-07-26 | 53.35 | $68.51 | 2100 |
| 2024-07-25 | 45.93 | $66.80 | 1600 |
| 2024-07-24 | 49.33 | $67.58 | 3206 |
| 2024-07-23 | 52.30 | $68.21 | 2147 |
| 2024-07-22 | 56.84 | $69.09 | 1533 |
| 2024-07-19 | 54.85 | $68.62 | 2400 |
| 2024-07-18 | 56.48 | $68.93 | 3925 |
| 2024-07-17 | 57.26 | $69.08 | 4100 |
| 2024-07-16 | 64.37 | $70.34 | 7000 |
| 2024-07-15 | 59.61 | $69.08 | 1323 |
| 2024-07-12 | 59.57 | $69.07 | 7642 |
| 2024-07-11 | 58.25 | $68.74 | 1700 |
| 2024-07-10 | 53.71 | $67.70 | 5000 |
| 2024-07-09 | 49.07 | $66.78 | 4200 |
| 2024-07-08 | 49.12 | $66.79 | 5300 |
| 2024-07-05 | 47.89 | $66.55 | 4442 |
| 2024-07-03 | 44.65 | $65.94 | 5302 |
| 2024-07-02 | 38.46 | $64.90 | 14700 |
| 2024-07-01 | 36.72 | $64.63 | 1740 |
| 2024-06-28 | 35.29 | $64.41 | 2400 |
| 2024-06-27 | 36.79 | $64.83 | 5626 |
| 2024-06-26 | 37.01 | $64.89 | 2034 |
| 2024-06-25 | 39.24 | $65.51 | 1420 |
| 2024-06-24 | 38.50 | $65.38 | 2928 |
| 2024-06-21 | 38.28 | $65.34 | 39126 |
| 2024-06-20 | 40.15 | $65.89 | 1744 |
| 2024-06-18 | 40.25 | $65.92 | 4100 |
| 2024-06-17 | 40.48 | $65.99 | 20333 |
| 2024-06-14 | 34.66 | $64.83 | 54021 |
| 2024-06-13 | 40.27 | $66.57 | 7800 |
| 2024-06-12 | 44.01 | $67.53 | 7200 |
| 2024-06-11 | 41.26 | $67.02 | 20400 |
| 2024-06-10 | 47.92 | $68.54 | 36200 |
| 2024-06-07 | 48.31 | $68.62 | 2745 |
| 2024-06-06 | 53.89 | $69.69 | 8300 |
| 2024-06-05 | 57.48 | $70.30 | 1247 |
| 2024-06-04 | 55.69 | $69.91 | 3232 |
| 2024-06-03 | 58.45 | $70.37 | 2702 |
| 2024-05-31 | 57.89 | $70.24 | 3223 |
| 2024-05-30 | 56.52 | $69.92 | 2500 |
| 2024-05-29 | 50.20 | $68.61 | 2118 |
| 2024-05-28 | 59.03 | $70.03 | 1800 |
| 2024-05-24 | 61.27 | $70.34 | 7900 |
| 2024-05-23 | 58.98 | $69.86 | 1411 |
| 2024-05-22 | 58.30 | $69.72 | 1700 |
| 2024-05-21 | 58.37 | $69.73 | 5246 |
| 2024-05-20 | 59.39 | $69.89 | 3029 |
| 2024-05-17 | 61.10 | $70.16 | 3900 |
| 2024-05-16 | 61.06 | $70.15 | 52831 |
| 2024-05-15 | 61.23 | $70.18 | 3300 |
| 2024-05-14 | 57.62 | $69.25 | 2022 |
| 2024-05-13 | 55.40 | $68.73 | 2900 |
| 2024-05-10 | 58.59 | $69.30 | 1427 |
| 2024-05-09 | 58.55 | $69.29 | 1435 |
| 2024-05-08 | 57.54 | $69.03 | 1645 |
| 2024-05-07 | 56.54 | $68.77 | 2300 |
| 2024-05-06 | 59.09 | $69.27 | 1200 |
| 2024-05-03 | 56.76 | $68.64 | 4800 |
| 2024-05-02 | 53.31 | $67.78 | 48300 |
| 2024-05-01 | 48.90 | $66.80 | 1700 |
| 2024-04-30 | 47.80 | $66.57 | 3039 |
| 2024-04-29 | 52.93 | $67.66 | 1900 |
| 2024-04-26 | 53.63 | $67.80 | 1300 |
| 2024-04-25 | 50.27 | $67.05 | 4100 |
| 2024-04-24 | 52.14 | $67.44 | 2211 |
| 2024-04-23 | 54.09 | $67.84 | 1910 |
| 2024-04-22 | 49.41 | $66.80 | 3500 |
| 2024-04-19 | 44.21 | $65.80 | 6002 |
| 2024-04-18 | 43.94 | $65.75 | 4500 |
| 2024-04-17 | 42.98 | $65.57 | 9500 |
| 2024-04-16 | 42.62 | $65.50 | 1600 |
| 2024-04-15 | 45.39 | $66.21 | 9100 |
| 2024-04-12 | 47.63 | $66.75 | 4600 |
| 2024-04-11 | 56.11 | $68.49 | 8347 |
| 2024-04-10 | 54.97 | $68.23 | 23400 |
| 2024-04-09 | 59.41 | $69.02 | 5500 |
| 2024-04-08 | 61.94 | $69.44 | 3004 |
| 2024-04-05 | 59.93 | $68.92 | 2900 |
| 2024-04-04 | 56.46 | $68.09 | 28709 |
| 2024-04-03 | 61.66 | $68.94 | 5300 |
| 2024-04-02 | 57.40 | $67.97 | 9824 |
| 2024-04-01 | 64.89 | $69.03 | 3036 |
| 2024-03-28 | 67.33 | $69.34 | 10207 |
| 2024-03-27 | 65.92 | $68.98 | 1900 |
| 2024-03-26 | 65.44 | $68.86 | 3100 |
| 2024-03-25 | 63.85 | $68.46 | 7200 |
| 2024-03-22 | 66.24 | $68.79 | 2620 |
| 2024-03-21 | 70.58 | $69.36 | 1400 |
| 2024-03-20 | 70.58 | $69.36 | 12600 |
| 2024-03-19 | 68.10 | $68.61 | 3538 |
| 2024-03-18 | 67.65 | $68.48 | 6716 |
| 2024-03-15 | 69.66 | $68.76 | 3648 |
| 2024-03-14 | 66.49 | $67.82 | 1848 |
| 2024-03-13 | 69.96 | $68.29 | 4526 |
| 2024-03-12 | 72.09 | $68.57 | 6900 |
| 2024-03-11 | 70.24 | $67.97 | 1926 |
| 2024-03-08 | 70.98 | $68.07 | 1800 |
| 2024-03-07 | 73.42 | $68.40 | 5600 |
| 2024-03-06 | 71.66 | $67.77 | 36300 |
| 2024-03-05 | 69.09 | $66.94 | 4839 |
| 2024-03-04 | 68.20 | $66.67 | 1905 |
| 2024-03-01 | 67.21 | $66.37 | 3300 |
| 2024-02-29 | 66.34 | $66.11 | 4533 |
| 2024-02-28 | 66.31 | $66.10 | 1608 |
| 2024-02-27 | 67.30 | $66.26 | 13032 |
| 2024-02-26 | 64.80 | $65.46 | 3500 |
| 2024-02-23 | 68.46 | $66.05 | 1244 |
| 2024-02-22 | 67.94 | $65.87 | 3709 |
| 2024-02-21 | 62.16 | $64.13 | 6700 |
| 2024-02-20 | 61.51 | $63.96 | 1900 |
| 2024-02-16 | 63.76 | $64.33 | 3300 |
| 2024-02-15 | 65.47 | $64.61 | 3745 |
| 2024-02-14 | 64.47 | $64.30 | 1700 |
| 2024-02-13 | 59.14 | $62.84 | 34330 |
| 2024-02-12 | 67.43 | $64.10 | 5143 |
| 2024-02-09 | 68.96 | $64.31 | 6642 |
| 2024-02-08 | 66.96 | $63.72 | 11021 |
| 2024-02-07 | 63.38 | $62.78 | 3200 |
| 2024-02-06 | 62.77 | $62.63 | 7534 |
| 2024-02-05 | 62.01 | $62.44 | 5300 |
| 2024-02-02 | 63.98 | $62.74 | 20931 |
| 2024-02-01 | 65.15 | $62.92 | 72230 |
| 2024-01-31 | 62.77 | $62.26 | 3333 |
| 2024-01-30 | 65.41 | $62.67 | 51700 |
| 2024-01-29 | 67.04 | $62.92 | 2038 |
| 2024-01-26 | 66.34 | $62.70 | 4900 |
| 2024-01-25 | 64.37 | $62.10 | 9500 |
| 2024-01-24 | 61.82 | $61.38 | 6800 |
| 2024-01-23 | 60.86 | $61.12 | 6244 |
| 2024-01-22 | 62.06 | $61.33 | 3500 |
| 2024-01-19 | 61.51 | $61.17 | 6730 |
| 2024-01-18 | 58.90 | $60.43 | 17103 |
| 2024-01-17 | 46.09 | $57.70 | 1700 |
| 2024-01-16 | 47.12 | $57.90 | 21110 |
| 2024-01-12 | 45.86 | $57.68 | 5300 |
| 2024-01-11 | 46.19 | $57.75 | 27647 |
| 2024-01-10 | 48.57 | $58.25 | 6631 |
| 2024-01-09 | 54.08 | $59.29 | 3800 |
| 2024-01-08 | 58.96 | $60.09 | 53300 |
| 2024-01-05 | 56.09 | $59.48 | 2600 |
| 2024-01-04 | 55.06 | $59.27 | 30124 |
| 2024-01-03 | 56.25 | $59.47 | 8000 |
| 2024-01-02 | 60.35 | $60.13 | 4516 |
| 2023-12-29 | 67.42 | $61.13 | 5500 |
| 2023-12-28 | 69.11 | $61.35 | 1123 |
| 2023-12-27 | 73.75 | $61.93 | 2542 |
| 2023-12-26 | 73.07 | $61.70 | 1700 |
| 2023-12-22 | 71.38 | $61.15 | 3600 |
| 2023-12-21 | 71.04 | $61.04 | 5100 |
| 2023-12-20 | 69.38 | $60.52 | 6716 |
| 2023-12-19 | 72.40 | $60.92 | 2733 |
| 2023-12-18 | 68.79 | $59.80 | 2641 |
| 2023-12-15 | 68.04 | $59.59 | 1011 |
| 2023-12-14 | 68.79 | $59.69 | 4900 |
| 2023-12-13 | 65.17 | $58.69 | 1800 |
| 2023-12-12 | 62.71 | $58.09 | 10107 |
| 2023-12-11 | 64.14 | $58.29 | 3200 |
| 2023-12-08 | 63.22 | $58.06 | 1112 |
| 2023-12-07 | 61.64 | $57.67 | 6400 |
| 2023-12-06 | 61.70 | $57.68 | 3900 |
| 2023-12-05 | 60.02 | $57.26 | 3002 |
| 2023-12-04 | 59.86 | $57.22 | 4206 |
| 2023-12-01 | 63.34 | $57.80 | 6703 |
| 2023-11-30 | 60.68 | $57.09 | 7900 |
| 2023-11-29 | 59.71 | $56.84 | 2600 |
| 2023-11-28 | 59.09 | $56.68 | 1300 |
| 2023-11-27 | 57.87 | $56.36 | 34100 |
| 2023-11-24 | 59.40 | $56.65 | 145 |
| 2023-11-22 | 59.08 | $56.56 | 4143 |
| 2023-11-21 | 57.35 | $56.07 | 2100 |
| 2023-11-20 | 57.21 | $56.03 | 1929 |
| 2023-11-17 | 56.59 | $55.85 | 1700 |
| 2023-11-16 | 53.77 | $55.04 | 1144 |
| 2023-11-15 | 56.44 | $55.66 | 4328 |
| 2023-11-14 | 58.58 | $56.14 | 11333 |
| 2023-11-13 | 51.77 | $54.26 | 2243 |
| 2023-11-10 | 50.28 | $53.90 | 4400 |
| 2023-11-09 | 49.67 | $53.75 | 7000 |
| 2023-11-08 | 56.58 | $55.31 | 5813 |
| 2023-11-07 | 53.76 | $54.59 | 2800 |
| 2023-11-06 | 53.64 | $54.56 | 5400 |
| 2023-11-03 | 56.06 | $55.09 | 3818 |
| 2023-11-02 | 51.11 | $53.84 | 3611 |
| 2023-11-01 | 46.73 | $52.88 | 4149 |
| 2023-10-31 | 41.27 | $51.83 | 4536 |
| 2023-10-30 | 40.83 | $51.75 | 2000 |
| 2023-10-27 | 34.61 | $50.68 | 4500 |
| 2023-10-26 | 35.17 | $50.85 | 21800 |
| 2023-10-25 | 35.58 | $50.98 | 6104 |
| 2023-10-24 | 38.27 | $51.79 | 7219 |
| 2023-10-23 | 37.94 | $51.73 | 4800 |
| 2023-10-20 | 34.27 | $51.07 | 13300 |
| 2023-10-19 | 36.61 | $51.82 | 13000 |
| 2023-10-18 | 39.03 | $52.54 | 6800 |
| 2023-10-17 | 44.11 | $53.86 | 6537 |
| 2023-10-16 | 45.79 | $54.25 | 2800 |
| 2023-10-13 | 41.28 | $53.42 | 3000 |
| 2023-10-12 | 45.10 | $54.31 | 7344 |
| 2023-10-11 | 49.08 | $55.13 | 3400 |
| 2023-10-10 | 47.74 | $54.88 | 4826 |
| 2023-10-09 | 39.28 | $53.48 | 3300 |
| 2023-10-06 | 41.81 | $54.03 | 2500 |
| 2023-10-05 | 36.29 | $53.25 | 2419 |
| 2023-10-04 | 33.37 | $52.87 | 4500 |
| 2023-10-03 | 30.25 | $52.48 | 19144 |
| 2023-10-02 | 31.47 | $52.82 | 16800 |
| 2023-09-29 | 36.44 | $54.03 | 6500 |
| 2023-09-28 | 37.90 | $54.34 | 6523 |
| 2023-09-27 | 35.93 | $54.09 | 11400 |
| 2023-09-26 | 36.82 | $54.29 | 5621 |
| 2023-09-25 | 37.84 | $54.52 | 7849 |
| 2023-09-22 | 37.84 | $54.52 | 9017 |
| 2023-09-21 | 38.98 | $54.79 | 2547 |
| 2023-09-20 | 43.15 | $55.70 | 7100 |
| 2023-09-19 | 41.51 | $55.45 | 1600 |
| 2023-09-18 | 41.39 | $55.43 | 1900 |
| 2023-09-15 | 45.19 | $56.24 | 1829 |
| 2023-09-14 | 45.88 | $56.38 | 2604 |
| 2023-09-13 | 38.68 | $55.25 | 3100 |
| 2023-09-12 | 39.43 | $55.42 | 2000 |
| 2023-09-11 | 42.66 | $56.12 | 12000 |
| 2023-09-08 | 39.71 | $55.68 | 4700 |
| 2023-09-07 | 39.89 | $55.72 | 9300 |
| 2023-09-06 | 41.02 | $55.98 | 6149 |
| 2023-09-05 | 43.31 | $56.49 | 8500 |
| 2023-09-01 | 49.49 | $57.69 | 2436 |
| 2023-08-31 | 51.34 | $58.01 | 7600 |
| 2023-08-30 | 52.22 | $58.16 | 5300 |
| 2023-08-29 | 52.27 | $58.17 | 8700 |
| 2023-08-28 | 49.21 | $57.58 | 9400 |
| 2023-08-25 | 46.20 | $57.04 | 3142 |
| 2023-08-24 | 42.88 | $56.48 | 3808 |
| 2023-08-23 | 45.71 | $57.07 | 2531 |
| 2023-08-22 | 41.48 | $56.39 | 6928 |
| 2023-08-21 | 39.71 | $56.12 | 3000 |
| 2023-08-18 | 39.79 | $56.14 | 1900 |
| 2023-08-17 | 41.21 | $56.48 | 17824 |
| 2023-08-16 | 44.93 | $57.31 | 1813 |
| 2023-08-15 | 45.40 | $57.41 | 1500 |
| 2023-08-14 | 48.07 | $57.97 | 4900 |
| 2023-08-11 | 48.31 | $58.02 | 5602 |
| 2023-08-10 | 51.82 | $58.73 | 6748 |
| 2023-08-09 | 51.54 | $58.67 | 6700 |
| 2023-08-08 | 56.00 | $59.53 | 9400 |
| 2023-08-07 | 59.24 | $60.10 | 7500 |
| 2023-08-04 | 56.34 | $59.41 | 2400 |
| 2023-08-03 | 53.71 | $58.83 | 10800 |
| 2023-08-02 | 52.63 | $58.60 | 4710 |
| 2023-08-01 | 57.97 | $59.56 | 9546 |
| 2023-07-31 | 60.84 | $60.03 | 4531 |
| 2023-07-28 | 60.04 | $59.83 | 5700 |
| 2023-07-27 | 57.40 | $59.19 | 2914 |
| 2023-07-26 | 59.80 | $59.60 | 8439 |
| 2023-07-25 | 57.58 | $59.06 | 5411 |
| 2023-07-24 | 57.54 | $59.05 | 9700 |
| 2023-07-21 | 60.45 | $59.57 | 4504 |
| 2023-07-20 | 59.82 | $59.40 | 10900 |
| 2023-07-19 | 63.50 | $60.05 | 2400 |
| 2023-07-18 | 62.87 | $59.86 | 3700 |
| 2023-07-17 | 61.87 | $59.56 | 9604 |
| 2023-07-14 | 63.38 | $59.84 | 2900 |
| 2023-07-13 | 63.64 | $59.89 | 6638 |
| 2023-07-12 | 60.60 | $58.91 | 2917 |
| 2023-07-11 | 56.58 | $57.77 | 9228 |
| 2023-07-10 | 51.38 | $56.51 | 3004 |
| 2023-07-07 | 48.39 | $55.87 | 3300 |
| 2023-07-06 | 44.88 | $55.17 | 6100 |
| 2023-07-05 | 52.44 | $56.73 | 20300 |
| 2023-07-03 | 57.20 | $57.54 | 2500 |
| 2023-06-30 | 57.69 | $57.62 | 12310 |
| 2023-06-29 | 52.24 | $56.50 | 2209 |
| 2023-06-28 | 54.01 | $56.80 | 4136 |
| 2023-06-27 | 52.00 | $56.41 | 3500 |
| 2023-06-26 | 47.47 | $55.60 | 5108 |
| 2023-06-23 | 48.60 | $55.81 | 3300 |
| 2023-06-22 | 54.20 | $56.77 | 2541 |
| 2023-06-21 | 57.40 | $57.26 | 6800 |
| 2023-06-20 | 57.53 | $57.28 | 2618 |
| 2023-06-16 | 59.55 | $57.59 | 7300 |
| 2023-06-15 | 58.75 | $57.41 | 4358 |
| 2023-06-14 | 55.86 | $56.78 | 5200 |
| 2023-06-13 | 52.87 | $56.18 | 3600 |
| 2023-06-12 | 49.34 | $55.53 | 9000 |
| 2023-06-09 | 46.84 | $55.10 | 7300 |
| 2023-06-08 | 51.57 | $55.94 | 5900 |
| 2023-06-07 | 47.55 | $55.27 | 61901 |
| 2023-06-06 | 49.65 | $55.63 | 1000 |
| 2023-06-05 | 50.36 | $55.75 | 30745 |
| 2023-06-02 | 53.22 | $56.23 | 2900 |
| 2023-06-01 | 50.31 | $55.71 | 22549 |
| 2023-05-31 | 45.68 | $54.96 | 13800 |
| 2023-05-30 | 47.07 | $55.21 | 7900 |
| 2023-05-26 | 50.64 | $55.82 | 9600 |
| 2023-05-25 | 48.32 | $55.44 | 2810 |
| 2023-05-24 | 47.52 | $55.31 | 8100 |
| 2023-05-23 | 55.59 | $56.59 | 1831 |
| 2023-05-22 | 61.38 | $57.34 | 7300 |
| 2023-05-19 | 60.12 | $57.10 | 25613 |
| 2023-05-18 | 59.38 | $56.96 | 3200 |
| 2023-05-17 | 61.23 | $57.20 | 14100 |
| 2023-05-16 | 58.63 | $56.69 | 4000 |
| 2023-05-15 | 60.52 | $56.94 | 30724 |
| 2023-05-12 | 57.40 | $56.34 | 36144 |
| 2023-05-11 | 59.95 | $56.68 | 6100 |
| 2023-05-10 | 59.34 | $56.56 | 3419 |
| 2023-05-09 | 59.34 | $56.56 | 5844 |
| 2023-05-08 | 59.20 | $56.53 | 14100 |
| 2023-05-05 | 57.11 | $56.08 | 3611 |
| 2023-05-04 | 52.76 | $55.23 | 4224 |
| 2023-05-03 | 54.62 | $55.53 | 4603 |
| 2023-05-02 | 57.91 | $56.04 | 11014 |
| 2023-05-01 | 60.85 | $56.47 | 42741 |
| 2023-04-28 | 60.58 | $56.41 | 1321 |
| 2023-04-27 | 59.18 | $56.09 | 5408 |
| 2023-04-26 | 59.05 | $56.06 | 4300 |
| 2023-04-25 | 58.72 | $55.98 | 2800 |
| 2023-04-24 | 62.07 | $56.54 | 21442 |
| 2023-04-21 | 61.99 | $56.52 | 25200 |
| 2023-04-20 | 61.28 | $56.32 | 21835 |
| 2023-04-19 | 62.79 | $56.59 | 5034 |
| 2023-04-18 | 61.93 | $56.33 | 12440 |
| 2023-04-17 | 58.77 | $55.42 | 8333 |
| 2023-04-14 | 58.15 | $55.25 | 1600 |
| 2023-04-13 | 58.94 | $55.41 | 4800 |
| 2023-04-12 | 55.81 | $54.53 | 4200 |
| 2023-04-11 | 55.95 | $54.56 | 10500 |
| 2023-04-10 | 54.34 | $54.11 | 14901 |
| 2023-04-06 | 54.20 | $54.07 | 76200 |
| 2023-04-05 | 51.34 | $53.27 | 12635 |
| 2023-04-04 | 57.01 | $54.61 | 7500 |
| 2023-04-03 | 58.52 | $54.94 | 565900 |
| 2023-03-31 | 58.39 | $54.90 | 12100 |
| 2023-03-30 | 58.30 | $54.87 | 7800 |
| 2023-03-29 | 55.95 | $54.10 | 2020 |
| 2023-03-28 | 53.43 | $53.32 | 800 |
| 2023-03-27 | 52.63 | $53.08 | 1404 |
| 2023-03-24 | 50.88 | $52.55 | 2100 |
| 2023-03-23 | 54.19 | $53.47 | 2200 |
| 2023-03-22 | 55.76 | $53.89 | 2112 |
| 2023-03-21 | 57.82 | $54.43 | 10009 |
| 2023-03-20 | 53.11 | $52.88 | 3345 |
| 2023-03-17 | 48.99 | $51.70 | 14542 |
| 2023-03-16 | 52.48 | $52.64 | 81915 |
| 2023-03-15 | 47.50 | $51.32 | 30400 |
| 2023-03-14 | 56.70 | $53.47 | 8700 |
| 2023-03-13 | 50.90 | $52.09 | 10214 |
| 2023-03-10 | 54.95 | $52.89 | 46343 |
| 2023-03-09 | 57.45 | $53.35 | 3240 |
| 2023-03-08 | 62.06 | $54.14 | 4400 |
| 2023-03-07 | 62.12 | $54.15 | 2103 |
| 2023-03-06 | 64.67 | $54.58 | 3924 |
| 2023-03-03 | 62.92 | $54.06 | 1908 |
| 2023-03-02 | 61.81 | $53.74 | 2213 |
| 2023-03-01 | 57.95 | $52.70 | 24700 |
| 2023-02-28 | 55.56 | $52.12 | 4300 |
| 2023-02-27 | 56.61 | $52.32 | 4227 |
| 2023-02-24 | 51.46 | $51.14 | 3500 |
| 2023-02-23 | 57.69 | $52.27 | 8000 |
| 2023-02-22 | 56.45 | $51.99 | 6034 |
| 2023-02-21 | 60.55 | $52.67 | 4300 |
| 2023-02-17 | 63.04 | $53.06 | 3500 |
| 2023-02-16 | 60.63 | $52.45 | 3513 |
| 2023-02-15 | 62.21 | $52.70 | 1946 |
| 2023-02-14 | 61.25 | $52.45 | 1505 |
| 2023-02-13 | 59.58 | $52.02 | 1835 |
| 2023-02-10 | 55.78 | $51.12 | 4900 |
| 2023-02-09 | 61.52 | $52.06 | 3400 |
| 2023-02-08 | 61.52 | $52.06 | 7300 |
| 2023-02-07 | 65.60 | $52.69 | 15500 |
| 2023-02-06 | 64.79 | $52.46 | 4900 |
| 2023-02-03 | 68.45 | $53.01 | 2925 |
| 2023-02-02 | 75.53 | $53.97 | 20600 |
| 2023-02-01 | 73.99 | $53.39 | 20343 |
| 2023-01-31 | 70.20 | $52.16 | 2700 |
| 2023-01-30 | 68.35 | $51.64 | 4319 |
| 2023-01-27 | 73.17 | $52.22 | 1302 |
| 2023-01-26 | 73.94 | $52.31 | 3842 |
| 2023-01-25 | 73.34 | $52.11 | 16400 |
| 2023-01-24 | 72.70 | $51.89 | 11300 |
| 2023-01-23 | 71.41 | $51.46 | 1900 |
| 2023-01-20 | 71.02 | $51.33 | 2900 |
| 2023-01-19 | 68.96 | $50.67 | 3643 |
| 2023-01-18 | 68.08 | $50.40 | 2600 |
| 2023-01-17 | 70.40 | $50.73 | 7127 |
| 2023-01-13 | 72.90 | $51.08 | 1747 |
| 2023-01-12 | 72.26 | $50.84 | 5232 |
| 2023-01-11 | 70.31 | $50.14 | 6100 |
| 2023-01-10 | 69.55 | $49.88 | 10719 |
| 2023-01-09 | 67.78 | $49.29 | 5616 |
| 2023-01-06 | 66.85 | $48.99 | 2324 |
| 2023-01-05 | 62.31 | $47.67 | 1700 |
| 2023-01-04 | 63.95 | $47.93 | 3832 |
| 2023-01-03 | 57.92 | $46.44 | 7444 |
| 2022-12-30 | 54.47 | $45.73 | 8700 |
| 2022-12-29 | 57.23 | $46.17 | 4200 |
| 2022-12-28 | 54.71 | $45.66 | 1300 |
| 2022-12-27 | 58.23 | $46.21 | 3600 |
| 2022-12-23 | 57.57 | $46.07 | 1712 |
| 2022-12-22 | 56.69 | $45.88 | 3400 |
| 2022-12-21 | 58.71 | $46.21 | 3100 |
| 2022-12-20 | 54.87 | $45.38 | 928 |
| 2022-12-19 | 53.63 | $45.13 | 3100 |
| 2022-12-16 | 53.69 | $45.14 | 17024 |
| 2022-12-15 | 55.22 | $45.42 | 1500 |
| 2022-12-14 | 62.24 | $46.59 | 1900 |
| 2022-12-13 | 61.89 | $46.50 | 3300 |
| 2022-12-12 | 59.65 | $45.94 | 1300 |
| 2022-12-09 | 59.41 | $45.88 | 9815 |
| 2022-12-08 | 59.41 | $45.88 | 700 |
| 2022-12-07 | 58.89 | $45.74 | 4729 |
| 2022-12-06 | 58.53 | $45.64 | 7800 |
| 2022-12-05 | 60.03 | $45.94 | 1730 |
| 2022-12-02 | 63.71 | $46.65 | 2101 |
| 2022-12-01 | 64.02 | $46.71 | 22602 |
| 2022-11-30 | 63.36 | $46.48 | 6341 |
| 2022-11-29 | 61.00 | $45.68 | 1523 |
| 2022-11-28 | 59.73 | $45.27 | 606 |
| 2022-11-25 | 63.60 | $46.08 | 700 |
| 2022-11-23 | 63.44 | $46.02 | 4649 |
| 2022-11-22 | 61.77 | $45.42 | 3849 |
| 2022-11-21 | 60.11 | $44.84 | 344 |
| 2022-11-18 | 61.16 | $45.08 | 3506 |
| 2022-11-17 | 60.03 | $44.67 | 2207 |
| 2022-11-16 | 60.19 | $44.71 | 3236 |
| 2022-11-15 | 61.57 | $45.06 | 2644 |
| 2022-11-14 | 60.79 | $44.74 | 1700 |
| 2022-11-11 | 65.42 | $45.91 | 2100 |
| 2022-11-10 | 62.65 | $44.71 | 5000 |
| 2022-11-09 | 54.88 | $42.00 | 5037 |
| 2022-11-08 | 58.83 | $42.92 | 4600 |
| 2022-11-07 | 58.43 | $42.79 | 2700 |
| 2022-11-04 | 56.76 | $42.25 | 1100 |
| 2022-11-03 | 51.78 | $40.78 | 14334 |
| 2022-11-02 | 53.20 | $41.14 | 2004 |
| 2022-11-01 | 57.07 | $42.07 | 168612 |
| 2022-10-31 | 56.16 | $41.79 | 1923 |
| 2022-10-28 | 57.78 | $42.18 | 3700 |
| 2022-10-27 | 55.36 | $41.41 | 4900 |
| 2022-10-26 | 57.30 | $41.89 | 9800 |
| 2022-10-25 | 56.33 | $41.57 | 2800 |
| 2022-10-24 | 51.49 | $40.09 | 1400 |
| 2022-10-21 | 50.10 | $39.70 | 3400 |
| 2022-10-20 | 48.90 | $39.36 | 1000 |
| 2022-10-19 | 48.69 | $39.30 | 2100 |
| 2022-10-18 | 52.05 | $40.30 | 1443 |
| 2022-10-17 | 50.59 | $39.85 | 2502 |
| 2022-10-14 | 44.38 | $38.11 | 2000 |
| 2022-10-13 | 45.99 | $38.62 | 1502 |
| 2022-10-12 | 39.26 | $36.98 | 6044 |
| 2022-10-11 | 40.07 | $37.26 | 5041 |
| 2022-10-10 | 41.82 | $37.86 | 9601 |
| 2022-10-07 | 40.75 | $37.60 | 7928 |
| 2022-10-06 | 44.00 | $38.70 | 1600 |
| 2022-10-05 | 45.90 | $39.30 | 12700 |
| 2022-10-04 | 49.52 | $40.37 | 5825 |
| 2022-10-03 | 38.19 | $37.75 | 5300 |
| 2022-09-30 | 34.40 | $37.04 | 8544 |
| 2022-09-29 | 32.46 | $36.69 | 6611 |
| 2022-09-28 | 34.69 | $37.49 | 50700 |
| 2022-09-27 | 31.21 | $36.87 | 1700 |
| 2022-09-26 | 31.44 | $36.96 | 5900 |
| 2022-09-23 | 33.48 | $37.74 | 2800 |
| 2022-09-22 | 38.04 | $39.26 | 1000 |
| 2022-09-21 | 38.77 | $39.48 | 5137 |
| 2022-09-20 | 41.36 | $40.24 | 1400 |
| 2022-09-19 | 45.80 | $41.40 | 1200 |
| 2022-09-16 | 44.43 | $41.12 | 500 |
| 2022-09-15 | 45.97 | $41.51 | 300 |
| 2022-09-14 | 45.51 | $41.41 | 1800 |
| 2022-09-13 | 47.42 | $41.91 | 425 |
| 2022-09-12 | 55.74 | $43.78 | 1745 |
| 2022-09-09 | 51.60 | $42.82 | 1400 |
| 2022-09-08 | 45.77 | $41.66 | 3516 |
| 2022-09-07 | 45.07 | $41.53 | 2612 |
| 2022-09-06 | 40.74 | $40.76 | 1808 |
| 2022-09-02 | 40.69 | $40.75 | 1200 |
| 2022-09-01 | 42.13 | $41.12 | 1900 |
| 2022-08-31 | 46.90 | $42.24 | 325 |
| 2022-08-30 | 45.65 | $42.00 | 1100 |
| 2022-08-29 | 46.12 | $42.11 | 1900 |
| 2022-08-26 | 45.68 | $42.02 | 1000 |
| 2022-08-25 | 52.14 | $43.46 | 600 |
| 2022-08-24 | 49.50 | $42.90 | 220 |
| 2022-08-23 | 48.88 | $42.77 | 648 |
| 2022-08-22 | 48.37 | $42.66 | 3124 |
| 2022-08-19 | 53.80 | $43.83 | 500 |
| 2022-08-18 | 57.63 | $44.56 | 4419 |
| 2022-08-17 | 59.51 | $44.90 | 835 |
| 2022-08-16 | 62.58 | $45.44 | 600 |
| 2022-08-15 | 62.23 | $45.34 | 1300 |
| 2022-08-12 | 62.84 | $45.45 | 4600 |
| 2022-08-11 | 59.34 | $44.42 | 231 |
| 2022-08-10 | 59.16 | $44.37 | 605 |
| 2022-08-09 | 53.41 | $42.88 | 1128 |
| 2022-08-08 | 55.19 | $43.24 | 1000 |
| 2022-08-05 | 55.63 | $43.33 | 400 |
| 2022-08-04 | 56.40 | $43.49 | 400 |
| 2022-08-03 | 53.85 | $42.81 | 500 |
| 2022-08-02 | 50.62 | $42.01 | 2600 |
| 2022-08-01 | 54.66 | $42.90 | 522 |
| 2022-07-29 | 54.94 | $42.96 | 532 |
| 2022-07-28 | 52.62 | $42.36 | 5400 |
| 2022-07-27 | 50.70 | $41.88 | 1000 |
| 2022-07-26 | 44.55 | $40.50 | 400 |
| 2022-07-25 | 48.33 | $41.41 | 3400 |
| 2022-07-22 | 47.44 | $41.22 | 3500 |
| 2022-07-21 | 48.48 | $41.47 | 4126 |
| 2022-07-20 | 44.77 | $40.66 | 1936 |
| 2022-07-19 | 45.81 | $40.93 | 900 |
| 2022-07-18 | 38.19 | $39.43 | 6500 |
| 2022-07-15 | 36.55 | $39.14 | 1041 |
| 2022-07-14 | 32.88 | $38.51 | 4500 |
| 2022-07-13 | 34.32 | $38.99 | 1000 |
| 2022-07-12 | 35.08 | $39.24 | 1206 |
| 2022-07-11 | 35.65 | $39.43 | 2933 |
| 2022-07-08 | 38.59 | $40.37 | 1003 |
| 2022-07-07 | 36.91 | $40.05 | 1000 |
| 2022-07-06 | 33.78 | $39.47 | 1632 |
| 2022-07-05 | 33.72 | $39.46 | 3800 |
| 2022-07-01 | 36.89 | $40.57 | 8800 |
| 2022-06-30 | 34.85 | $40.18 | 13200 |
| 2022-06-29 | 36.04 | $40.60 | 1000 |
| 2022-06-28 | 37.43 | $41.08 | 1100 |
| 2022-06-27 | 39.63 | $41.81 | 1222 |
| 2022-06-24 | 40.38 | $42.05 | 1618 |
| 2022-06-23 | 34.76 | $40.89 | 1543 |
| 2022-06-22 | 35.03 | $40.99 | 500 |
| 2022-06-21 | 35.34 | $41.11 | 5100 |
| 2022-06-17 | 35.37 | $41.12 | 1547 |
| 2022-06-16 | 34.08 | $40.83 | 10620 |
| 2022-06-15 | 36.51 | $41.85 | 3500 |
| 2022-06-14 | 32.90 | $41.04 | 2600 |
| 2022-06-13 | 34.34 | $41.67 | 5400 |
| 2022-06-10 | 39.13 | $43.52 | 1713 |
| 2022-06-09 | 44.76 | $45.28 | 2435 |
| 2022-06-08 | 49.03 | $46.40 | 700 |
| 2022-06-07 | 51.67 | $47.03 | 1500 |
| 2022-06-06 | 50.22 | $46.67 | 3345 |
| 2022-06-03 | 50.06 | $46.63 | 1900 |
| 2022-06-02 | 51.66 | $47.04 | 16122 |
| 2022-06-01 | 49.01 | $46.34 | 1000 |
| 2022-05-31 | 53.67 | $47.51 | 1400 |
| 2022-05-27 | 54.69 | $47.75 | 1105 |
| 2022-05-26 | 51.81 | $46.95 | 1142 |
| 2022-05-25 | 49.68 | $46.39 | 502 |
| 2022-05-24 | 49.07 | $46.23 | 1400 |
| 2022-05-23 | 49.35 | $46.31 | 4624 |
| 2022-05-20 | 44.34 | $45.00 | 5500 |
| 2022-05-19 | 42.77 | $44.62 | 11029 |
| 2022-05-18 | 41.12 | $44.22 | 11547 |
| 2022-05-17 | 46.01 | $45.77 | 7232 |
| 2022-05-16 | 41.77 | $44.77 | 8619 |
| 2022-05-13 | 42.05 | $44.86 | 14230 |
| 2022-05-12 | 36.22 | $43.58 | 9100 |
| 2022-05-11 | 35.59 | $43.45 | 17444 |
| 2022-05-10 | 37.19 | $44.05 | 14500 |
| 2022-05-09 | 36.19 | $43.83 | 9907 |
| 2022-05-06 | 39.50 | $45.05 | 10600 |
| 2022-05-05 | 42.27 | $45.97 | 10700 |
| 2022-05-04 | 48.00 | $47.62 | 7921 |
| 2022-05-03 | 43.88 | $46.68 | 14904 |
| 2022-05-02 | 41.49 | $46.17 | 11100 |
| 2022-04-29 | 42.13 | $46.36 | 15000 |
| 2022-04-28 | 43.70 | $46.83 | 4647 |
| 2022-04-27 | 40.09 | $46.03 | 24200 |
| 2022-04-26 | 40.36 | $46.12 | 25046 |
| 2022-04-25 | 45.92 | $47.78 | 10422 |
| 2022-04-22 | 46.28 | $47.88 | 44827 |
| 2022-04-21 | 48.09 | $48.38 | 8700 |
| 2022-04-20 | 48.71 | $48.55 | 11739 |
| 2022-04-19 | 45.72 | $47.78 | 20240 |
| 2022-04-18 | 43.73 | $47.29 | 15304 |
| 2022-04-14 | 44.36 | $47.49 | 15500 |
| 2022-04-13 | 44.25 | $47.46 | 24600 |
| 2022-04-12 | 41.19 | $46.66 | 13700 |
| 2022-04-11 | 42.80 | $47.24 | 5500 |
| 2022-04-08 | 42.94 | $47.29 | 9400 |
| 2022-04-07 | 42.80 | $47.25 | 2315 |
| 2022-04-06 | 41.12 | $46.76 | 4700 |
| 2022-04-05 | 43.53 | $47.73 | 2700 |
| 2022-04-04 | 46.18 | $48.73 | 3100 |
| 2022-04-01 | 44.68 | $48.26 | 2600 |
| 2022-03-31 | 43.03 | $47.75 | 4400 |
| 2022-03-30 | 45.03 | $48.55 | 3100 |
| 2022-03-29 | 49.79 | $50.29 | 5500 |
| 2022-03-28 | 43.19 | $48.28 | 4333 |
| 2022-03-25 | 43.12 | $48.26 | 2600 |
| 2022-03-24 | 42.48 | $48.07 | 3400 |
| 2022-03-23 | 42.48 | $48.07 | 2849 |
| 2022-03-22 | 46.05 | $49.51 | 1711 |
| 2022-03-21 | 45.39 | $49.29 | 5035 |
| 2022-03-18 | 47.84 | $50.25 | 2600 |
| 2022-03-17 | 46.05 | $49.63 | 4400 |
| 2022-03-16 | 44.08 | $48.96 | 7244 |
| 2022-03-15 | 37.08 | $46.81 | 15600 |
| 2022-03-14 | 36.35 | $46.60 | 4546 |
| 2022-03-11 | 34.14 | $45.97 | 14600 |
| 2022-03-10 | 32.84 | $45.60 | 4600 |
| 2022-03-09 | 33.91 | $46.22 | 5700 |
| 2022-03-08 | 23.81 | $43.55 | 9900 |
| 2022-03-07 | 22.59 | $43.26 | 16540 |
| 2022-03-04 | 25.03 | $45.12 | 2200 |
| 2022-03-03 | 29.42 | $47.82 | 2000 |
| 2022-03-02 | 33.14 | $49.64 | 3800 |
| 2022-03-01 | 31.28 | $49.23 | 6500 |
| 2022-02-28 | 36.92 | $51.60 | 2319 |
| 2022-02-25 | 38.50 | $52.17 | 3600 |
| 2022-02-24 | 32.35 | $50.90 | 7400 |
| 2022-02-23 | 36.05 | $52.27 | 1041 |
| 2022-02-22 | 39.28 | $53.31 | 22811 |
| 2022-02-18 | 43.09 | $54.39 | 3843 |
| 2022-02-17 | 44.38 | $54.73 | 1430 |
| 2022-02-16 | 49.10 | $55.88 | 7500 |
| 2022-02-15 | 50.02 | $56.09 | 1937 |
| 2022-02-14 | 46.91 | $55.40 | 2936 |
| 2022-02-11 | 50.27 | $56.18 | 1000 |
| 2022-02-10 | 54.46 | $57.06 | 13600 |
| 2022-02-09 | 56.17 | $57.40 | 2403 |
| 2022-02-08 | 52.13 | $56.44 | 700 |
| 2022-02-07 | 50.82 | $56.15 | 2442 |
| 2022-02-04 | 49.38 | $55.83 | 2100 |
| 2022-02-03 | 49.11 | $55.77 | 6843 |
| 2022-02-02 | 54.21 | $56.90 | 3500 |
| 2022-02-01 | 50.87 | $56.12 | 137300 |
| 2022-01-31 | 48.96 | $55.70 | 4000 |
| 2022-01-28 | 43.77 | $54.65 | 921 |
| 2022-01-27 | 37.57 | $53.57 | 2900 |
| 2022-01-26 | 36.89 | $53.46 | 30206 |
| 2022-01-25 | 36.60 | $53.41 | 7900 |
| 2022-01-24 | 39.63 | $54.27 | 4705 |
| 2022-01-21 | 42.67 | $55.05 | 12100 |
| 2022-01-20 | 48.02 | $56.24 | 817 |
| 2022-01-19 | 49.35 | $56.51 | 916 |
| 2022-01-18 | 48.65 | $56.37 | 7800 |
| 2022-01-14 | 56.58 | $57.86 | 2600 |
| 2022-01-13 | 59.42 | $58.32 | 1800 |
| 2022-01-12 | 63.01 | $58.87 | 12522 |
| 2022-01-11 | 58.21 | $57.77 | 6344 |
| 2022-01-10 | 54.37 | $57.02 | 4113 |
| 2022-01-07 | 56.47 | $57.34 | 1800 |
| 2022-01-06 | 55.30 | $57.11 | 708 |
| 2022-01-05 | 57.22 | $57.41 | 2400 |
| 2022-01-04 | 60.41 | $57.89 | 11700 |
| 2022-01-03 | 57.75 | $57.32 | 29600 |
| 2021-12-31 | 56.03 | $56.97 | 16500 |
| 2021-12-30 | 56.09 | $56.98 | 4100 |
| 2021-12-29 | 55.86 | $56.93 | 5333 |
| 2021-12-28 | 55.59 | $56.87 | 34321 |
| 2021-12-27 | 56.51 | $57.04 | 17800 |
| 2021-12-23 | 54.62 | $56.59 | 3838 |
| 2021-12-22 | 51.16 | $55.82 | 2132 |
| 2021-12-21 | 46.81 | $54.95 | 2442 |
| 2021-12-20 | 42.32 | $54.15 | 3700 |
| 2021-12-17 | 43.27 | $54.37 | 3100 |
| 2021-12-16 | 43.83 | $54.50 | 4102 |
| 2021-12-15 | 43.08 | $54.36 | 7100 |
| 2021-12-14 | 39.25 | $53.66 | 4005 |
| 2021-12-13 | 39.50 | $53.73 | 9915 |
| 2021-12-10 | 43.96 | $54.89 | 3000 |
| 2021-12-09 | 43.17 | $54.74 | 1500 |
| 2021-12-08 | 46.22 | $55.48 | 1200 |
| 2021-12-07 | 43.88 | $55.02 | 14600 |
| 2021-12-06 | 38.41 | $54.03 | 5400 |
| 2021-12-03 | 28.35 | $52.53 | 26700 |
| 2021-12-02 | 30.13 | $53.10 | 56623 |
| 2021-12-01 | 24.87 | $52.43 | 123301 |
| 2021-11-30 | 24.71 | $52.41 | 31200 |
| 2021-11-29 | 26.40 | $53.04 | 8123 |
| 2021-11-26 | 25.56 | $52.93 | 10000 |
| 2021-11-24 | 30.12 | $54.46 | 7611 |
| 2021-11-23 | 32.07 | $55.01 | 7232 |
| 2021-11-22 | 31.61 | $54.95 | 4200 |
| 2021-11-19 | 33.07 | $55.36 | 5000 |
| 2021-11-18 | 35.61 | $56.03 | 14100 |
| 2021-11-17 | 35.92 | $56.11 | 3700 |
| 2021-11-16 | 38.32 | $56.71 | 4525 |
| 2021-11-15 | 38.90 | $56.85 | 12300 |
| 2021-11-12 | 41.39 | $57.44 | 4625 |
| 2021-11-11 | 41.03 | $57.38 | 25344 |
| 2021-11-10 | 43.52 | $57.96 | 12413 |
| 2021-11-09 | 45.09 | $58.31 | 38900 |
| 2021-11-08 | 46.50 | $58.62 | 57014 |
| 2021-11-05 | 44.36 | $58.22 | 25212 |
| 2021-11-04 | 46.02 | $58.60 | 3438 |
| 2021-11-03 | 49.34 | $59.32 | 1100 |
| 2021-11-02 | 46.38 | $58.74 | 4300 |
| 2021-11-01 | 50.96 | $59.68 | 67033 |
| 2021-10-29 | 48.49 | $59.20 | 1525 |
| 2021-10-28 | 50.77 | $59.65 | 3800 |
| 2021-10-27 | 48.26 | $59.16 | 1717 |
| 2021-10-26 | 50.98 | $59.70 | 1345 |
| 2021-10-25 | 48.90 | $59.29 | 3000 |
| 2021-10-22 | 48.99 | $59.31 | 6207 |
| 2021-10-21 | 46.65 | $58.84 | 1648 |
| 2021-10-20 | 49.40 | $59.44 | 1841 |
| 2021-10-19 | 49.40 | $59.44 | 1827 |
| 2021-10-18 | 47.30 | $58.99 | 2700 |
| 2021-10-15 | 50.59 | $59.73 | 1132 |
| 2021-10-14 | 47.24 | $59.02 | 6421 |
| 2021-10-13 | 45.21 | $58.61 | 6000 |
| 2021-10-12 | 39.12 | $57.49 | 2500 |
| 2021-10-11 | 38.83 | $57.44 | 8500 |
| 2021-10-08 | 41.48 | $58.15 | 2324 |
| 2021-10-07 | 43.80 | $58.73 | 11400 |
| 2021-10-06 | 40.59 | $58.14 | 19300 |
| 2021-10-05 | 42.88 | $58.72 | 5700 |
| 2021-10-04 | 41.25 | $58.42 | 2100 |
| 2021-10-01 | 43.86 | $59.08 | 17948 |
| 2021-09-30 | 38.90 | $58.19 | 35000 |
| 2021-09-29 | 42.21 | $59.02 | 3200 |
| 2021-09-28 | 43.00 | $59.21 | 4700 |
| 2021-09-27 | 48.88 | $60.49 | 7119 |
| 2021-09-24 | 53.44 | $61.33 | 44522 |
| 2021-09-23 | 57.44 | $61.99 | 4126 |
| 2021-09-22 | 56.46 | $61.78 | 37600 |
| 2021-09-21 | 49.35 | $60.44 | 22474 |
| 2021-09-20 | 47.41 | $60.12 | 27400 |
| 2021-09-17 | 59.32 | $61.88 | 99232 |
| 2021-09-16 | 59.81 | $61.94 | 18600 |
| 2021-09-15 | 54.55 | $61.05 | 10605 |
| 2021-09-14 | 54.63 | $61.06 | 5108 |
| 2021-09-13 | 56.58 | $61.32 | 6200 |
| 2021-09-10 | 54.38 | $60.95 | 22920 |
| 2021-09-09 | 56.59 | $61.25 | 6523 |
| 2021-09-08 | 55.44 | $61.05 | 9200 |
| 2021-09-07 | 64.15 | $62.13 | 11602 |
| 2021-09-03 | 63.80 | $62.06 | 2500 |
| 2021-09-02 | 62.56 | $61.81 | 4046 |
| 2021-09-01 | 61.66 | $61.63 | 11902 |
| 2021-08-31 | 62.37 | $61.72 | 19121 |
| 2021-08-30 | 64.99 | $62.05 | 13100 |
| 2021-08-27 | 63.81 | $61.78 | 9120 |
| 2021-08-26 | 61.72 | $61.32 | 3000 |
| 2021-08-25 | 61.40 | $61.25 | 15700 |
| 2021-08-24 | 58.16 | $60.57 | 45447 |
| 2021-08-23 | 57.05 | $60.35 | 25600 |
| 2021-08-20 | 56.55 | $60.25 | 6300 |
| 2021-08-19 | 54.08 | $59.76 | 37512 |
| 2021-08-18 | 56.84 | $60.20 | 7809 |
| 2021-08-17 | 56.07 | $60.04 | 32200 |
| 2021-08-16 | 61.15 | $60.82 | 22445 |
| 2021-08-13 | 64.13 | $61.24 | 7707 |
| 2021-08-12 | 63.11 | $60.99 | 6600 |
| 2021-08-11 | 63.18 | $61.00 | 17500 |
| 2021-08-10 | 59.72 | $60.16 | 6500 |
| 2021-08-09 | 55.51 | $59.27 | 35632 |
| 2021-08-06 | 54.76 | $59.12 | 2610 |
| 2021-08-05 | 52.83 | $58.74 | 1022 |
| 2021-08-04 | 51.64 | $58.51 | 600 |
| 2021-08-03 | 52.40 | $58.65 | 3748 |
| 2021-08-02 | 51.03 | $58.37 | 1800 |
| 2021-07-30 | 50.54 | $58.27 | 16000 |
| 2021-07-29 | 52.47 | $58.66 | 60200 |
| 2021-07-28 | 49.77 | $58.08 | 7345 |
| 2021-07-27 | 46.85 | $57.49 | 5700 |
| 2021-07-26 | 46.40 | $57.40 | 1316 |
| 2021-07-23 | 45.37 | $57.19 | 3300 |
| 2021-07-22 | 42.79 | $56.67 | 6600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.28
2026-07-20
Close Price
$78.23
Vol: 1372
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -40.28 | $78.23 | 1372 |
| 2026-07-17 | -32.18 | $78.58 | 3100 |
| 2026-07-16 | -9.95 | $79.54 | 1348 |
| 2026-07-15 | -8.33 | $79.61 | 1045 |
| 2026-07-14 | -31.25 | $78.62 | 1600 |
| 2026-07-13 | -36.11 | $78.41 | 3824 |
| 2026-07-10 | -20.14 | $79.10 | 2200 |
| 2026-07-09 | -18.52 | $79.17 | 4300 |
| 2026-07-08 | -19.44 | $79.13 | 6900 |
| 2026-07-07 | -11.57 | $79.47 | 4441 |
| 2026-07-06 | -2.31 | $79.87 | 8800 |
| 2026-07-02 | -3.98 | $79.51 | 19400 |
| 2026-07-01 | -25.85 | $78.49 | 54825 |
| 2026-06-30 | -8.78 | $78.35 | 1500 |
| 2026-06-29 | -13.02 | $78.56 | 5700 |
| 2026-06-26 | -13.91 | $78.53 | 513 |
| 2026-06-25 | -23.37 | $78.21 | 1500 |
| 2026-06-24 | -44.08 | $77.51 | 1103 |
| 2026-06-23 | -58.01 | $76.90 | 268600 |
| 2026-06-22 | -26.65 | $77.83 | 4000 |
| 2026-06-18 | -33.87 | $77.31 | 3800 |
| 2026-06-17 | -27.73 | $77.17 | 3479 |
| 2026-06-16 | -20.76 | $77.63 | 3800 |
| 2026-06-15 | -29.24 | $77.07 | 3241 |
| 2026-06-12 | -6.25 | $78.58 | 2517 |
| 2026-06-11 | -12.05 | $78.19 | 1300 |
| 2026-06-10 | -36.90 | $76.52 | 7400 |
| 2026-06-09 | -36.16 | $76.57 | 3900 |
| 2026-06-08 | -45.68 | $75.93 | 30123 |
| 2026-06-05 | -40.33 | $76.29 | 7527 |
| 2026-06-04 | -26.04 | $77.25 | 32100 |
| 2026-06-03 | -40.03 | $76.31 | 2826 |
| 2026-06-02 | -30.80 | $76.93 | 3100 |
| 2026-06-01 | -32.41 | $76.78 | 269407 |
| 2026-05-29 | -16.92 | $76.03 | 16800 |
| 2026-05-28 | -6.24 | $76.21 | 2326 |
| 2026-05-27 | -14.98 | $75.83 | 4540 |
| 2026-05-26 | -19.28 | $75.46 | 5505 |
| 2026-05-22 | -27.29 | $74.93 | 3200 |
| 2026-05-21 | -33.10 | $74.60 | 4400 |
| 2026-05-20 | -39.79 | $74.18 | 4000 |
| 2026-05-19 | -65.74 | $72.68 | 1714 |
| 2026-05-18 | -49.83 | $73.60 | 1937 |
| 2026-05-15 | -72.66 | $72.28 | 1231 |
| 2026-05-14 | -51.73 | $73.49 | 3400 |
| 2026-05-13 | -50.00 | $73.59 | 2621 |
| 2026-05-12 | -49.48 | $73.62 | 2235 |
| 2026-05-11 | -38.06 | $74.28 | 2700 |
| 2026-05-08 | -25.61 | $75.00 | 3100 |
| 2026-05-07 | -29.41 | $74.78 | 1800 |
| 2026-05-06 | -0.79 | $75.70 | 900 |
| 2026-05-05 | -50.43 | $72.98 | 2700 |
| 2026-05-04 | -44.86 | $72.29 | 3706 |
| 2026-05-01 | -19.82 | $73.97 | 3144 |
| 2026-04-30 | -20.49 | $73.89 | 6523 |
| 2026-04-29 | -45.20 | $72.19 | 1700 |
| 2026-04-28 | -53.63 | $71.24 | 1634 |
| 2026-04-27 | -49.51 | $70.80 | 9040 |
| 2026-04-24 | -43.34 | $71.36 | 3200 |
| 2026-04-23 | -44.66 | $71.24 | 2626 |
| 2026-04-22 | -29.70 | $72.60 | 1400 |
| 2026-04-21 | -27.17 | $72.83 | 917 |
| 2026-04-20 | -8.36 | $74.54 | 7126 |
| 2026-04-17 | -5.82 | $74.75 | 1907 |
| 2026-04-16 | -13.99 | $72.86 | 1000 |
| 2026-04-15 | -0.98 | $73.92 | 1848 |
| 2026-04-14 | -2.58 | $73.79 | 2011 |
| 2026-04-13 | -11.90 | $73.03 | 4000 |
| 2026-04-10 | -18.77 | $72.47 | 1900 |
| 2026-04-09 | -19.63 | $72.40 | 8215 |
| 2026-04-08 | -16.07 | $72.69 | 3700 |
| 2026-04-07 | -45.74 | $69.29 | 3108 |
| 2026-04-06 | -45.90 | $69.28 | 1800 |
| 2026-04-02 | -50.16 | $69.01 | 3412 |
| 2026-04-01 | -44.95 | $69.34 | 5609 |
| 2026-03-31 | -52.60 | $68.86 | 13600 |
| 2026-03-30 | -92.60 | $66.32 | 2706 |
| 2026-03-27 | -87.08 | $66.88 | 2214 |
| 2026-03-26 | -81.71 | $67.58 | 2610 |
| 2026-03-25 | -69.03 | $68.78 | 1729 |
| 2026-03-24 | -79.60 | $67.78 | 4023 |
| 2026-03-23 | -78.75 | $67.86 | 4830 |
| 2026-03-20 | -97.36 | $66.10 | 7200 |
| 2026-03-19 | -88.93 | $68.00 | 3633 |
| 2026-03-18 | -99.32 | $68.05 | 2600 |
| 2026-03-17 | -92.47 | $68.56 | 4507 |
| 2026-03-16 | -92.05 | $68.59 | 5042 |
| 2026-03-13 | -98.08 | $68.15 | 8200 |
| 2026-03-12 | -96.32 | $69.03 | 9200 |
| 2026-03-11 | -61.72 | $71.32 | 3400 |
| 2026-03-10 | -64.75 | $71.37 | 9345 |
| 2026-03-09 | -79.78 | $70.43 | 27501 |
| 2026-03-06 | -84.53 | $70.45 | 17000 |
| 2026-03-05 | -90.27 | $70.59 | 33629 |
| 2026-03-04 | -69.78 | $72.19 | 7121 |
| 2026-03-03 | -80.78 | $71.40 | 13600 |
| 2026-03-02 | -68.85 | $73.62 | 14814 |
| 2026-02-27 | -38.46 | $75.20 | 28014 |
| 2026-02-26 | -40.77 | $75.08 | 2400 |
| 2026-02-25 | -70.96 | $73.51 | 5505 |
| 2026-02-24 | -77.88 | $73.15 | 8404 |
| 2026-02-23 | -78.65 | $73.11 | 5900 |
| 2026-02-20 | -68.27 | $73.65 | 4636 |
| 2026-02-19 | -87.50 | $72.65 | 7629 |
| 2026-02-18 | -84.48 | $72.90 | 3700 |
| 2026-02-17 | -87.43 | $72.75 | 54700 |
| 2026-02-13 | -92.74 | $72.60 | 13601 |
| 2026-02-12 | -93.10 | $73.29 | 4900 |
| 2026-02-11 | -51.67 | $75.03 | 3022 |
| 2026-02-10 | -38.33 | $75.59 | 6600 |
| 2026-02-09 | -10.71 | $76.75 | 22700 |
| 2026-02-06 | -40.00 | $75.52 | 10600 |
| 2026-02-05 | -71.90 | $74.18 | 5600 |
| 2026-02-04 | -2.14 | $77.11 | 7200 |
| 2026-02-03 | -2.41 | $76.24 | 32435 |
| 2026-02-02 | -18.07 | $75.72 | 18609 |
| 2026-01-30 | -17.93 | $75.38 | 4700 |
| 2026-01-29 | -7.24 | $75.69 | 5700 |
| 2026-01-28 | -15.83 | $75.34 | 4600 |
| 2026-01-27 | -5.76 | $75.62 | 8939 |
| 2026-01-26 | -26.23 | $74.35 | 9600 |
| 2026-01-23 | -35.52 | $74.18 | 4700 |
| 2026-01-22 | -0.55 | $74.82 | 5315 |
| 2026-01-21 | -43.42 | $73.86 | 6300 |
| 2026-01-20 | -99.34 | $73.01 | 4500 |
| 2026-01-16 | -49.63 | $73.85 | 5900 |
| 2026-01-15 | -77.04 | $73.48 | 3100 |
| 2026-01-14 | -85.93 | $73.36 | 3500 |
| 2026-01-13 | -82.99 | $73.42 | 2900 |
| 2026-01-12 | -55.10 | $73.83 | 7800 |
| 2026-01-09 | -51.70 | $73.88 | 1816 |
| 2026-01-08 | -27.63 | $73.93 | 5700 |
| 2026-01-07 | -35.41 | $73.73 | 15911 |
| 2026-01-06 | -12.45 | $74.32 | 7600 |
| 2026-01-05 | -6.61 | $74.47 | 7500 |
| 2026-01-02 | -20.62 | $74.11 | 9300 |
| 2025-12-31 | -43.97 | $73.51 | 3400 |
| 2025-12-30 | -37.74 | $73.67 | 4949 |
| 2025-12-29 | -42.80 | $73.54 | 7330 |
| 2025-12-26 | -25.29 | $73.99 | 7210 |
| 2025-12-24 | -9.87 | $74.33 | 2511 |
| 2025-12-23 | -7.09 | $74.34 | 8502 |
| 2025-12-22 | -9.41 | $74.13 | 7000 |
| 2025-12-19 | -11.90 | $73.84 | 2300 |
| 2025-12-18 | -12.09 | $73.71 | 2009 |
| 2025-12-17 | -16.78 | $73.35 | 1900 |
| 2025-12-16 | -12.61 | $73.67 | 2301 |
| 2025-12-15 | -2.73 | $74.43 | 3700 |
| 2025-12-12 | -6.50 | $73.86 | 3800 |
| 2025-12-11 | -0.54 | $74.30 | 1408 |
| 2025-12-10 | -9.20 | $72.97 | 4800 |
| 2025-12-09 | -19.00 | $72.32 | 9200 |
| 2025-12-08 | -18.85 | $72.33 | 10843 |
| 2025-12-05 | -17.50 | $72.42 | 3600 |
| 2025-12-04 | -18.25 | $72.37 | 2400 |
| 2025-12-03 | -11.61 | $72.81 | 2628 |
| 2025-12-02 | -14.18 | $72.64 | 17605 |
| 2025-12-01 | -5.88 | $73.19 | 24000 |
| 2025-11-28 | 0.00 | $72.84 | 1500 |
| 2025-11-26 | -2.91 | $71.95 | 1215 |
| 2025-11-25 | -1.97 | $71.42 | 13537 |
| 2025-11-24 | -34.47 | $69.63 | 4000 |
| 2025-11-21 | -51.34 | $68.94 | 5348 |
| 2025-11-20 | -100.00 | $66.95 | 3300 |
| 2025-11-19 | -78.95 | $68.19 | 2549 |
| 2025-11-18 | -88.92 | $67.83 | 3900 |
| 2025-11-17 | -55.87 | $68.85 | 9800 |
| 2025-11-14 | -28.57 | $69.92 | 1700 |
| 2025-11-13 | -9.57 | $70.64 | 1742 |
| 2025-11-12 | -0.72 | $71.01 | 1601 |
| 2025-11-11 | -3.42 | $70.70 | 1606 |
| 2025-11-10 | -2.76 | $69.78 | 19038 |
| 2025-11-07 | -28.11 | $68.28 | 14814 |
| 2025-11-06 | -10.68 | $68.77 | 2200 |
| 2025-11-05 | 0.00 | $69.07 | 1100 |
| 2025-11-04 | -11.81 | $68.50 | 1733 |
| 2025-11-03 | -11.38 | $68.44 | 5829 |
| 2025-10-31 | -18.70 | $68.26 | 1800 |
| 2025-10-30 | -30.49 | $67.97 | 1700 |
| 2025-10-29 | -27.24 | $68.05 | 2722 |
| 2025-10-28 | -13.82 | $68.38 | 1300 |
| 2025-10-27 | -4.07 | $68.62 | 2540 |
| 2025-10-24 | -5.05 | $68.33 | 1008 |
| 2025-10-23 | -26.61 | $67.86 | 2345 |
| 2025-10-22 | -28.76 | $67.79 | 800 |
| 2025-10-21 | -53.10 | $67.24 | 2600 |
| 2025-10-20 | -43.36 | $67.46 | 1212 |
| 2025-10-17 | -46.49 | $67.18 | 3943 |
| 2025-10-16 | -23.62 | $67.80 | 7200 |
| 2025-10-15 | -55.35 | $66.94 | 3722 |
| 2025-10-14 | -38.01 | $67.41 | 3336 |
| 2025-10-13 | -50.92 | $67.06 | 2200 |
| 2025-10-10 | -73.06 | $66.46 | 3335 |
| 2025-10-09 | -48.34 | $67.13 | 3048 |
| 2025-10-08 | -22.88 | $67.82 | 2600 |
| 2025-10-07 | -31.00 | $67.60 | 1508 |
| 2025-10-06 | -18.08 | $67.95 | 2200 |
| 2025-10-03 | -0.37 | $68.43 | 1300 |
| 2025-10-02 | -4.08 | $68.08 | 2118 |
| 2025-10-01 | -0.41 | $68.17 | 4234 |
| 2025-09-30 | -18.69 | $67.47 | 8524 |
| 2025-09-29 | -53.27 | $66.73 | 3842 |
| 2025-09-26 | -50.93 | $66.78 | 24607 |
| 2025-09-25 | -71.96 | $66.33 | 4100 |
| 2025-09-24 | -55.61 | $66.68 | 1600 |
| 2025-09-23 | -58.74 | $66.65 | 2800 |
| 2025-09-22 | -93.33 | $65.93 | 26707 |
| 2025-09-19 | -86.65 | $66.39 | 900 |
| 2025-09-18 | -69.57 | $66.94 | 1913 |
| 2025-09-17 | -63.35 | $67.14 | 1419 |
| 2025-09-16 | -59.63 | $67.26 | 1947 |
| 2025-09-15 | -55.28 | $67.40 | 3746 |
| 2025-09-12 | -61.80 | $67.19 | 2200 |
| 2025-09-11 | -47.83 | $67.64 | 3400 |
| 2025-09-10 | -68.01 | $66.99 | 2200 |
| 2025-09-09 | -57.76 | $67.32 | 2500 |
| 2025-09-08 | -57.45 | $67.33 | 400 |
| 2025-09-05 | -65.22 | $67.08 | 1210 |
| 2025-09-04 | -82.30 | $66.53 | 2900 |
| 2025-09-03 | -70.14 | $66.76 | 1200 |
| 2025-09-02 | -74.66 | $66.41 | 2616 |
| 2025-08-29 | -49.60 | $67.34 | 645 |
| 2025-08-28 | -41.96 | $67.30 | 1300 |
| 2025-08-27 | -46.88 | $67.08 | 1100 |
| 2025-08-26 | -27.23 | $67.96 | 1017 |
| 2025-08-25 | -18.30 | $68.36 | 3400 |
| 2025-08-22 | -2.90 | $69.05 | 2017 |
| 2025-08-21 | -19.90 | $68.00 | 1715 |
| 2025-08-20 | -12.73 | $68.47 | 1200 |
| 2025-08-19 | -7.64 | $68.69 | 2314 |
| 2025-08-18 | -14.35 | $68.40 | 1044 |
| 2025-08-15 | -11.11 | $68.54 | 1227 |
| 2025-08-14 | -12.50 | $68.48 | 8002 |
| 2025-08-13 | -23.38 | $68.01 | 5033 |
| 2025-08-12 | -44.91 | $67.08 | 1900 |
| 2025-08-11 | -68.75 | $66.05 | 2203 |
| 2025-08-08 | -57.41 | $66.54 | 10300 |
| 2025-08-07 | -55.56 | $66.62 | 1000 |
| 2025-08-06 | -71.99 | $65.91 | 900 |
| 2025-08-05 | -82.18 | $65.47 | 1400 |
| 2025-08-04 | -80.79 | $65.53 | 901 |
| 2025-08-01 | -93.29 | $64.99 | 1900 |
| 2025-07-31 | -87.21 | $65.61 | 2713 |
| 2025-07-30 | -70.08 | $66.28 | 14907 |
| 2025-07-29 | -38.36 | $67.52 | 3600 |
| 2025-07-28 | -36.83 | $67.58 | 1314 |
| 2025-07-25 | -18.16 | $68.31 | 2507 |
| 2025-07-24 | -13.56 | $68.49 | 6700 |
| 2025-07-23 | 0.00 | $68.44 | 12500 |
| 2025-07-22 | -8.75 | $67.30 | 14848 |
| 2025-07-21 | -41.86 | $66.25 | 7300 |
| 2025-07-18 | -79.73 | $65.11 | 4300 |
| 2025-07-17 | -57.14 | $65.79 | 8004 |
| 2025-07-16 | -62.13 | $65.64 | 9700 |
| 2025-07-15 | -65.12 | $65.55 | 14136 |
| 2025-07-14 | -44.38 | $66.28 | 27000 |
| 2025-07-11 | -44.67 | $66.73 | 3807 |
| 2025-07-10 | -27.79 | $67.41 | 1900 |
| 2025-07-09 | -26.05 | $67.48 | 901 |
| 2025-07-08 | -30.52 | $67.30 | 1200 |
| 2025-07-07 | -38.96 | $66.96 | 4500 |
| 2025-07-03 | -31.27 | $67.27 | 900 |
| 2025-07-02 | -34.24 | $67.15 | 9228 |
| 2025-07-01 | -30.77 | $67.29 | 3234 |
| 2025-06-30 | -35.98 | $67.08 | 3100 |
| 2025-06-27 | -40.45 | $66.90 | 3000 |
| 2025-06-26 | -48.39 | $66.58 | 2719 |
| 2025-06-25 | -71.22 | $65.66 | 1000 |
| 2025-06-24 | -61.79 | $66.04 | 1100 |
| 2025-06-23 | -75.55 | $65.07 | 5836 |
| 2025-06-20 | -67.52 | $65.37 | 18343 |
| 2025-06-18 | -68.80 | $65.31 | 5400 |
| 2025-06-17 | -77.99 | $64.88 | 10400 |
| 2025-06-16 | -43.23 | $66.39 | 1200 |
| 2025-06-13 | -23.48 | $67.22 | 4136 |
| 2025-06-12 | -3.63 | $68.32 | 5700 |
| 2025-06-11 | -4.34 | $68.03 | 2000 |
| 2025-06-10 | -0.76 | $67.94 | 2700 |
| 2025-06-09 | -1.42 | $67.40 | 16711 |
| 2025-06-06 | 0.00 | $66.95 | 2700 |
| 2025-06-05 | -5.48 | $66.64 | 2000 |
| 2025-06-04 | -5.99 | $65.99 | 734 |
| 2025-06-03 | -6.71 | $65.92 | 3539 |
| 2025-06-02 | 0.00 | $66.22 | 2211 |
| 2025-05-30 | -2.93 | $65.73 | 2611 |
| 2025-05-29 | 0.00 | $65.85 | 3700 |
| 2025-05-28 | -7.58 | $65.26 | 1900 |
| 2025-05-27 | -4.34 | $65.38 | 2300 |
| 2025-05-23 | -18.18 | $64.21 | 2017 |
| 2025-05-22 | -20.04 | $64.09 | 3800 |
| 2025-05-21 | -19.09 | $64.12 | 3100 |
| 2025-05-20 | 0.00 | $64.83 | 1800 |
| 2025-05-19 | -1.93 | $63.92 | 5200 |
| 2025-05-16 | -15.38 | $63.05 | 4800 |
| 2025-05-15 | -18.21 | $62.87 | 1600 |
| 2025-05-14 | -18.21 | $62.87 | 1300 |
| 2025-05-13 | -16.33 | $62.99 | 4109 |
| 2025-05-12 | -17.90 | $62.89 | 1521 |
| 2025-05-09 | -11.29 | $62.70 | 1300 |
| 2025-05-08 | -9.96 | $62.54 | 2800 |
| 2025-05-07 | -3.12 | $62.59 | 29433 |
| 2025-05-06 | -9.08 | $61.92 | 1131 |
| 2025-05-05 | -3.35 | $62.45 | 2200 |
| 2025-05-02 | -2.10 | $62.37 | 1324 |
| 2025-05-01 | -0.86 | $61.60 | 6000 |
| 2025-04-30 | 0.00 | $61.67 | 4800 |
| 2025-04-29 | 0.00 | $61.30 | 900 |
| 2025-04-28 | 0.00 | $60.58 | 1802 |
| 2025-04-25 | -5.15 | $60.32 | 1503 |
| 2025-04-24 | -7.80 | $60.13 | 1300 |
| 2025-04-23 | -18.11 | $59.39 | 3744 |
| 2025-04-22 | -31.56 | $58.78 | 3826 |
| 2025-04-21 | -38.83 | $58.22 | 7100 |
| 2025-04-17 | -35.66 | $58.67 | 3000 |
| 2025-04-16 | -38.17 | $58.58 | 5016 |
| 2025-04-15 | -40.42 | $58.86 | 2606 |
| 2025-04-14 | -45.99 | $58.36 | 2900 |
| 2025-04-11 | -57.02 | $57.37 | 1139 |
| 2025-04-10 | -74.28 | $55.82 | 1845 |
| 2025-04-09 | -53.45 | $57.69 | 3246 |
| 2025-04-08 | -99.89 | $53.52 | 2300 |
| 2025-04-07 | -94.95 | $54.60 | 6304 |
| 2025-04-04 | -100.00 | $56.11 | 17000 |
| 2025-04-03 | -82.01 | $59.81 | 9300 |
| 2025-04-02 | -78.50 | $59.96 | 1800 |
| 2025-04-01 | -90.42 | $59.45 | 24915 |
| 2025-03-31 | -98.13 | $59.12 | 64008 |
| 2025-03-28 | -82.76 | $60.20 | 2300 |
| 2025-03-27 | -73.47 | $60.55 | 2034 |
| 2025-03-26 | -86.47 | $60.06 | 3100 |
| 2025-03-25 | -72.41 | $60.59 | 2300 |
| 2025-03-24 | -58.09 | $61.13 | 4300 |
| 2025-03-21 | -47.48 | $61.53 | 1746 |
| 2025-03-20 | -44.83 | $61.63 | 2300 |
| 2025-03-19 | -23.08 | $62.45 | 5200 |
| 2025-03-18 | -26.34 | $62.24 | 3348 |
| 2025-03-17 | -23.66 | $62.35 | 8200 |
| 2025-03-14 | -39.02 | $61.72 | 2315 |
| 2025-03-13 | -71.22 | $60.40 | 3100 |
| 2025-03-12 | -43.71 | $61.48 | 3701 |
| 2025-03-11 | -41.33 | $61.58 | 2404 |
| 2025-03-10 | -26.48 | $62.20 | 2646 |
| 2025-03-07 | 0.00 | $63.32 | 2700 |
| 2025-03-06 | -20.00 | $62.01 | 5709 |
| 2025-03-05 | -0.32 | $62.22 | 5200 |
| 2025-03-04 | -32.62 | $60.66 | 3000 |
| 2025-03-03 | -25.17 | $60.70 | 3000 |
| 2025-02-28 | -30.42 | $60.55 | 3800 |
| 2025-02-27 | -47.55 | $60.06 | 2533 |
| 2025-02-26 | -22.03 | $60.79 | 4700 |
| 2025-02-25 | -2.80 | $61.34 | 3100 |
| 2025-02-24 | -11.25 | $60.77 | 3900 |
| 2025-02-21 | -26.83 | $60.36 | 5408 |
| 2025-02-20 | -28.16 | $60.04 | 3000 |
| 2025-02-19 | -62.62 | $59.33 | 3600 |
| 2025-02-18 | -33.90 | $59.82 | 9715 |
| 2025-02-14 | -25.00 | $59.69 | 1300 |
| 2025-02-13 | -24.08 | $59.64 | 3442 |
| 2025-02-12 | -20.15 | $59.80 | 2300 |
| 2025-02-11 | -27.82 | $59.41 | 5922 |
| 2025-02-10 | -32.87 | $59.19 | 15300 |
| 2025-02-07 | -32.87 | $59.19 | 3405 |
| 2025-02-06 | -12.87 | $60.06 | 2900 |
| 2025-02-05 | -13.56 | $60.03 | 1700 |
| 2025-02-04 | -22.07 | $59.66 | 1605 |
| 2025-02-03 | -35.63 | $59.07 | 1605 |
| 2025-01-31 | -17.70 | $59.85 | 11400 |
| 2025-01-30 | -0.69 | $60.59 | 1500 |
| 2025-01-29 | -10.34 | $59.91 | 2200 |
| 2025-01-28 | 0.00 | $60.33 | 1700 |
| 2025-01-27 | -7.51 | $59.72 | 51600 |
| 2025-01-24 | -3.06 | $59.44 | 2505 |
| 2025-01-23 | -5.18 | $59.20 | 6728 |
| 2025-01-22 | -24.60 | $58.60 | 800 |
| 2025-01-21 | -16.18 | $58.86 | 1635 |
| 2025-01-17 | -72.49 | $57.12 | 2400 |
| 2025-01-16 | -76.38 | $57.00 | 21400 |
| 2025-01-15 | -84.86 | $56.90 | 2006 |
| 2025-01-14 | -99.28 | $56.30 | 5141 |
| 2025-01-13 | -91.42 | $56.92 | 23400 |
| 2025-01-10 | -99.47 | $57.43 | 10422 |
| 2025-01-08 | -83.43 | $58.24 | 15640 |
| 2025-01-07 | -61.34 | $59.12 | 18400 |
| 2025-01-06 | -68.02 | $58.89 | 7100 |
| 2025-01-03 | -81.40 | $58.43 | 13000 |
| 2025-01-02 | -88.08 | $58.20 | 6918 |
| 2024-12-31 | -72.67 | $58.73 | 11145 |
| 2024-12-30 | -75.87 | $58.62 | 4514 |
| 2024-12-27 | -69.77 | $58.83 | 26337 |
| 2024-12-26 | -62.50 | $59.08 | 900 |
| 2024-12-24 | -67.15 | $58.92 | 714 |
| 2024-12-23 | -74.42 | $58.67 | 3825 |
| 2024-12-20 | -81.10 | $58.44 | 11216 |
| 2024-12-19 | -93.02 | $58.03 | 11033 |
| 2024-12-18 | -97.38 | $57.88 | 13714 |
| 2024-12-17 | -94.10 | $58.68 | 46513 |
| 2024-12-16 | -56.90 | $59.58 | 10100 |
| 2024-12-13 | -34.83 | $60.22 | 2310 |
| 2024-12-12 | -35.52 | $60.20 | 5300 |
| 2024-12-11 | -25.52 | $60.49 | 5402 |
| 2024-12-10 | -34.09 | $60.65 | 5104 |
| 2024-12-09 | -42.97 | $60.48 | 13300 |
| 2024-12-06 | -47.33 | $60.50 | 15400 |
| 2024-12-05 | -49.69 | $60.76 | 4100 |
| 2024-12-04 | -52.80 | $60.61 | 15800 |
| 2024-12-03 | -69.50 | $60.16 | 29418 |
| 2024-12-02 | -67.50 | $60.28 | 5400 |
| 2024-11-29 | -66.67 | $60.33 | 3623 |
| 2024-11-27 | -73.67 | $59.91 | 4700 |
| 2024-11-26 | -78.67 | $59.61 | 7300 |
| 2024-11-25 | -71.00 | $60.07 | 5639 |
| 2024-11-22 | -76.98 | $59.78 | 5323 |
| 2024-11-21 | -83.02 | $59.40 | 6116 |
| 2024-11-20 | -83.26 | $59.50 | 6500 |
| 2024-11-19 | -94.16 | $58.83 | 10700 |
| 2024-11-18 | -94.82 | $58.81 | 10600 |
| 2024-11-15 | -99.36 | $59.04 | 28527 |
| 2024-11-14 | -99.89 | $60.04 | 1526 |
| 2024-11-13 | -98.63 | $60.16 | 46200 |
| 2024-11-12 | -91.09 | $61.55 | 30000 |
| 2024-11-11 | -88.08 | $61.79 | 2700 |
| 2024-11-08 | -90.09 | $61.63 | 64800 |
| 2024-11-07 | -97.92 | $62.68 | 8736 |
| 2024-11-06 | -96.65 | $62.76 | 4647 |
| 2024-11-05 | -74.05 | $64.33 | 2018 |
| 2024-11-04 | -93.88 | $63.13 | 12600 |
| 2024-11-01 | -88.10 | $63.48 | 1149 |
| 2024-10-31 | -97.85 | $62.89 | 14131 |
| 2024-10-30 | -96.73 | $63.78 | 3121 |
| 2024-10-29 | -94.23 | $63.91 | 3500 |
| 2024-10-28 | -85.14 | $64.40 | 7610 |
| 2024-10-25 | -95.37 | $63.87 | 8339 |
| 2024-10-24 | -97.67 | $64.17 | 7600 |
| 2024-10-23 | -94.35 | $66.46 | 12616 |
| 2024-10-22 | -73.84 | $67.40 | 4700 |
| 2024-10-21 | -70.20 | $67.51 | 2100 |
| 2024-10-18 | -30.79 | $68.70 | 8400 |
| 2024-10-17 | -49.34 | $68.14 | 5830 |
| 2024-10-16 | -61.47 | $67.82 | 2427 |
| 2024-10-15 | -66.24 | $67.67 | 7737 |
| 2024-10-14 | -57.96 | $67.93 | 17200 |
| 2024-10-11 | -69.11 | $67.58 | 11200 |
| 2024-10-10 | -71.66 | $67.50 | 437443 |
| 2024-10-09 | -75.16 | $67.39 | 413 |
| 2024-10-08 | -88.22 | $66.98 | 1800 |
| 2024-10-07 | -100.00 | $66.61 | 630 |
| 2024-10-04 | -83.39 | $67.14 | 3736 |
| 2024-10-03 | -94.89 | $66.78 | 7100 |
| 2024-10-02 | -80.83 | $67.22 | 2521 |
| 2024-10-01 | -79.55 | $67.26 | 111523 |
| 2024-09-30 | -36.42 | $68.61 | 16507 |
| 2024-09-27 | -13.74 | $69.32 | 700 |
| 2024-09-26 | -9.18 | $69.49 | 2400 |
| 2024-09-25 | -38.92 | $68.55 | 900 |
| 2024-09-24 | -20.89 | $69.12 | 1042 |
| 2024-09-23 | -30.70 | $68.81 | 1000 |
| 2024-09-20 | -24.68 | $69.00 | 1012 |
| 2024-09-19 | -8.54 | $69.51 | 1311 |
| 2024-09-18 | -35.13 | $68.67 | 646 |
| 2024-09-17 | -44.30 | $68.38 | 2141 |
| 2024-09-16 | -44.30 | $68.38 | 1300 |
| 2024-09-13 | -51.90 | $68.14 | 2036 |
| 2024-09-12 | -65.82 | $67.70 | 2127 |
| 2024-09-11 | -80.38 | $67.24 | 3000 |
| 2024-09-10 | -87.34 | $67.02 | 27400 |
| 2024-09-09 | -74.14 | $67.40 | 1400 |
| 2024-09-06 | -74.03 | $67.30 | 4000 |
| 2024-09-05 | -34.18 | $68.44 | 924 |
| 2024-09-04 | -33.91 | $68.40 | 1900 |
| 2024-09-03 | -36.86 | $68.28 | 1500 |
| 2024-08-30 | -6.84 | $69.47 | 1526 |
| 2024-08-29 | -15.45 | $69.08 | 1035 |
| 2024-08-28 | -12.61 | $69.20 | 1300 |
| 2024-08-27 | -0.44 | $69.77 | 2200 |
| 2024-08-26 | -2.42 | $69.68 | 3324 |
| 2024-08-23 | -6.39 | $69.50 | 2716 |
| 2024-08-22 | -32.38 | $68.32 | 2000 |
| 2024-08-21 | -21.15 | $68.83 | 1714 |
| 2024-08-20 | -24.01 | $68.70 | 2000 |
| 2024-08-19 | -16.30 | $69.05 | 1923 |
| 2024-08-16 | -30.40 | $68.41 | 1820 |
| 2024-08-15 | -35.68 | $68.17 | 1947 |
| 2024-08-14 | -53.52 | $67.36 | 1200 |
| 2024-08-13 | -53.89 | $67.50 | 2200 |
| 2024-08-12 | -74.22 | $66.57 | 2334 |
| 2024-08-09 | -71.29 | $66.72 | 3401 |
| 2024-08-08 | -75.20 | $66.52 | 2242 |
| 2024-08-07 | -90.43 | $65.74 | 5500 |
| 2024-08-06 | -82.42 | $66.15 | 1000 |
| 2024-08-05 | -85.74 | $65.98 | 22500 |
| 2024-08-02 | -71.43 | $67.22 | 2800 |
| 2024-08-01 | -49.21 | $68.20 | 17842 |
| 2024-07-31 | -18.22 | $69.51 | 5100 |
| 2024-07-30 | -19.97 | $69.19 | 3200 |
| 2024-07-29 | -34.18 | $68.35 | 500 |
| 2024-07-26 | -30.64 | $68.51 | 2100 |
| 2024-07-25 | -58.81 | $66.80 | 1600 |
| 2024-07-24 | -45.96 | $67.58 | 3206 |
| 2024-07-23 | -35.58 | $68.21 | 2147 |
| 2024-07-22 | -21.09 | $69.09 | 1533 |
| 2024-07-19 | -28.83 | $68.62 | 2400 |
| 2024-07-18 | -23.72 | $68.93 | 3925 |
| 2024-07-17 | -21.25 | $69.08 | 4100 |
| 2024-07-16 | -0.49 | $70.34 | 7000 |
| 2024-07-15 | -5.16 | $69.08 | 1323 |
| 2024-07-12 | -5.17 | $69.07 | 7642 |
| 2024-07-11 | -2.84 | $68.74 | 1700 |
| 2024-07-10 | -8.11 | $67.70 | 5000 |
| 2024-07-09 | -44.64 | $66.78 | 4200 |
| 2024-07-08 | -46.10 | $66.79 | 5300 |
| 2024-07-05 | -61.34 | $66.55 | 4442 |
| 2024-07-03 | -72.67 | $65.94 | 5302 |
| 2024-07-02 | -90.00 | $64.90 | 14700 |
| 2024-07-01 | -94.76 | $64.63 | 1740 |
| 2024-06-28 | -98.25 | $64.41 | 2400 |
| 2024-06-27 | -92.62 | $64.83 | 5626 |
| 2024-06-26 | -91.65 | $64.89 | 2034 |
| 2024-06-25 | -81.70 | $65.51 | 1420 |
| 2024-06-24 | -83.79 | $65.38 | 2928 |
| 2024-06-21 | -84.43 | $65.34 | 39126 |
| 2024-06-20 | -75.60 | $65.89 | 1744 |
| 2024-06-18 | -75.12 | $65.92 | 4100 |
| 2024-06-17 | -74.00 | $65.99 | 20333 |
| 2024-06-14 | -92.62 | $64.83 | 54021 |
| 2024-06-13 | -91.05 | $66.57 | 7800 |
| 2024-06-12 | -71.00 | $67.53 | 7200 |
| 2024-06-11 | -82.65 | $67.02 | 20400 |
| 2024-06-10 | -70.23 | $68.54 | 36200 |
| 2024-06-07 | -94.84 | $68.62 | 2745 |
| 2024-06-06 | -46.80 | $69.69 | 8300 |
| 2024-06-05 | -16.75 | $70.30 | 1247 |
| 2024-06-04 | -35.96 | $69.91 | 3232 |
| 2024-06-03 | -13.30 | $70.37 | 2702 |
| 2024-05-31 | -17.78 | $70.24 | 3223 |
| 2024-05-30 | -24.32 | $69.92 | 2500 |
| 2024-05-29 | -48.92 | $68.61 | 2118 |
| 2024-05-28 | -14.70 | $70.03 | 1800 |
| 2024-05-24 | -7.23 | $70.34 | 7900 |
| 2024-05-23 | -18.80 | $69.86 | 1411 |
| 2024-05-22 | -22.17 | $69.72 | 1700 |
| 2024-05-21 | -21.93 | $69.73 | 5246 |
| 2024-05-20 | -18.07 | $69.89 | 3029 |
| 2024-05-17 | -11.14 | $70.16 | 3900 |
| 2024-05-16 | -10.02 | $70.15 | 52831 |
| 2024-05-15 | -1.77 | $70.18 | 3300 |
| 2024-05-14 | -3.78 | $69.25 | 2022 |
| 2024-05-13 | -16.88 | $68.73 | 2900 |
| 2024-05-10 | -2.52 | $69.30 | 1427 |
| 2024-05-09 | -2.53 | $69.29 | 1435 |
| 2024-05-08 | -9.09 | $69.03 | 1645 |
| 2024-05-07 | -15.66 | $68.77 | 2300 |
| 2024-05-06 | -8.57 | $69.27 | 1200 |
| 2024-05-03 | -23.93 | $68.64 | 4800 |
| 2024-05-02 | -44.31 | $67.78 | 48300 |
| 2024-05-01 | -67.54 | $66.80 | 1700 |
| 2024-04-30 | -72.99 | $66.57 | 3039 |
| 2024-04-29 | -47.16 | $67.66 | 1900 |
| 2024-04-26 | -43.84 | $67.80 | 1300 |
| 2024-04-25 | -61.61 | $67.05 | 4100 |
| 2024-04-24 | -52.37 | $67.44 | 2211 |
| 2024-04-23 | -42.89 | $67.84 | 1910 |
| 2024-04-22 | -67.54 | $66.80 | 3500 |
| 2024-04-19 | -91.23 | $65.80 | 6002 |
| 2024-04-18 | -92.42 | $65.75 | 4500 |
| 2024-04-17 | -96.68 | $65.57 | 9500 |
| 2024-04-16 | -100.00 | $65.50 | 1600 |
| 2024-04-15 | -94.51 | $66.21 | 9100 |
| 2024-04-12 | -100.00 | $66.75 | 4600 |
| 2024-04-11 | -62.03 | $68.49 | 8347 |
| 2024-04-10 | -75.94 | $68.23 | 23400 |
| 2024-04-09 | -33.69 | $69.02 | 5500 |
| 2024-04-08 | -11.11 | $69.44 | 3004 |
| 2024-04-05 | -35.91 | $68.92 | 2900 |
| 2024-04-04 | -81.77 | $68.09 | 28709 |
| 2024-04-03 | -32.64 | $68.94 | 5300 |
| 2024-04-02 | -54.05 | $67.97 | 9824 |
| 2024-04-01 | -17.25 | $69.03 | 3036 |
| 2024-03-28 | -2.67 | $69.34 | 10207 |
| 2024-03-27 | -11.83 | $68.98 | 1900 |
| 2024-03-26 | -15.21 | $68.86 | 3100 |
| 2024-03-25 | -26.48 | $68.46 | 7200 |
| 2024-03-22 | -15.10 | $68.79 | 2620 |
| 2024-03-21 | -0.99 | $69.36 | 1400 |
| 2024-03-20 | -0.21 | $69.36 | 12600 |
| 2024-03-19 | -3.20 | $68.61 | 3538 |
| 2024-03-18 | -5.80 | $68.48 | 6716 |
| 2024-03-15 | 0.00 | $68.76 | 3648 |
| 2024-03-14 | -17.35 | $67.82 | 1848 |
| 2024-03-13 | -7.76 | $68.29 | 4526 |
| 2024-03-12 | -1.71 | $68.57 | 6900 |
| 2024-03-11 | -11.99 | $67.97 | 1926 |
| 2024-03-08 | -10.27 | $68.07 | 1800 |
| 2024-03-07 | -0.71 | $68.40 | 5600 |
| 2024-03-06 | -4.32 | $67.77 | 36300 |
| 2024-03-05 | 0.00 | $66.94 | 4839 |
| 2024-03-04 | 0.00 | $66.67 | 1905 |
| 2024-03-01 | -0.65 | $66.37 | 3300 |
| 2024-02-29 | -5.66 | $66.11 | 4533 |
| 2024-02-28 | -5.88 | $66.10 | 1608 |
| 2024-02-27 | -2.40 | $66.26 | 13032 |
| 2024-02-26 | -13.82 | $65.46 | 3500 |
| 2024-02-23 | 0.00 | $66.05 | 1244 |
| 2024-02-22 | -2.85 | $65.87 | 3709 |
| 2024-02-21 | -16.67 | $64.13 | 6700 |
| 2024-02-20 | -18.14 | $63.96 | 1900 |
| 2024-02-16 | -8.82 | $64.33 | 3300 |
| 2024-02-15 | -0.48 | $64.61 | 3745 |
| 2024-02-14 | -1.85 | $64.30 | 1700 |
| 2024-02-13 | -22.93 | $62.84 | 34330 |
| 2024-02-12 | -4.29 | $64.10 | 5143 |
| 2024-02-09 | -1.15 | $64.31 | 6642 |
| 2024-02-08 | -0.91 | $63.72 | 11021 |
| 2024-02-07 | -4.96 | $62.78 | 3200 |
| 2024-02-06 | -7.52 | $62.63 | 7534 |
| 2024-02-05 | -10.77 | $62.44 | 5300 |
| 2024-02-02 | -5.64 | $62.74 | 20931 |
| 2024-02-01 | -2.56 | $62.92 | 72230 |
| 2024-01-31 | -13.85 | $62.26 | 3333 |
| 2024-01-30 | -6.84 | $62.67 | 51700 |
| 2024-01-29 | -0.18 | $62.92 | 2038 |
| 2024-01-26 | -4.03 | $62.70 | 4900 |
| 2024-01-25 | -2.40 | $62.10 | 9500 |
| 2024-01-24 | -12.79 | $61.38 | 6800 |
| 2024-01-23 | -18.24 | $61.12 | 6244 |
| 2024-01-22 | -13.84 | $61.33 | 3500 |
| 2024-01-19 | -17.19 | $61.17 | 6730 |
| 2024-01-18 | -32.70 | $60.43 | 17103 |
| 2024-01-17 | -89.94 | $57.70 | 1700 |
| 2024-01-16 | -85.74 | $57.90 | 21110 |
| 2024-01-12 | -90.36 | $57.68 | 5300 |
| 2024-01-11 | -88.89 | $57.75 | 27647 |
| 2024-01-10 | -85.98 | $58.25 | 6631 |
| 2024-01-09 | -62.07 | $59.29 | 3800 |
| 2024-01-08 | -43.68 | $60.09 | 53300 |
| 2024-01-05 | -54.09 | $59.48 | 2600 |
| 2024-01-04 | -58.62 | $59.27 | 30124 |
| 2024-01-03 | -50.81 | $59.47 | 8000 |
| 2024-01-02 | -37.35 | $60.13 | 4516 |
| 2023-12-29 | -17.27 | $61.13 | 5500 |
| 2023-12-28 | -12.57 | $61.35 | 1123 |
| 2023-12-27 | -1.17 | $61.93 | 2542 |
| 2023-12-26 | 0.00 | $61.70 | 1700 |
| 2023-12-22 | -4.15 | $61.15 | 3600 |
| 2023-12-21 | -6.32 | $61.04 | 5100 |
| 2023-12-20 | -16.60 | $60.52 | 6716 |
| 2023-12-19 | 0.00 | $60.92 | 2733 |
| 2023-12-18 | -7.59 | $59.80 | 2641 |
| 2023-12-15 | -11.71 | $59.59 | 1011 |
| 2023-12-14 | -8.51 | $59.69 | 4900 |
| 2023-12-13 | 0.00 | $58.69 | 1800 |
| 2023-12-12 | -6.57 | $58.09 | 10107 |
| 2023-12-11 | -0.42 | $58.29 | 3200 |
| 2023-12-08 | -0.43 | $58.06 | 1112 |
| 2023-12-07 | -8.82 | $57.67 | 6400 |
| 2023-12-06 | -8.60 | $57.68 | 3900 |
| 2023-12-05 | -14.32 | $57.26 | 3002 |
| 2023-12-04 | -15.21 | $57.22 | 4206 |
| 2023-12-01 | -2.24 | $57.80 | 6703 |
| 2023-11-30 | -1.08 | $57.09 | 7900 |
| 2023-11-29 | -2.02 | $56.84 | 2600 |
| 2023-11-28 | -1.56 | $56.68 | 1300 |
| 2023-11-27 | -7.52 | $56.36 | 34100 |
| 2023-11-24 | 0.00 | $56.65 | 145 |
| 2023-11-22 | 0.00 | $56.56 | 4143 |
| 2023-11-21 | -3.30 | $56.07 | 2100 |
| 2023-11-20 | -4.00 | $56.03 | 1929 |
| 2023-11-17 | -7.13 | $55.85 | 1700 |
| 2023-11-16 | -21.22 | $55.04 | 1144 |
| 2023-11-15 | -10.43 | $55.66 | 4328 |
| 2023-11-14 | -2.09 | $56.14 | 11333 |
| 2023-11-13 | -22.36 | $54.26 | 2243 |
| 2023-11-10 | -29.81 | $53.90 | 4400 |
| 2023-11-09 | -32.92 | $53.75 | 7000 |
| 2023-11-08 | -0.62 | $55.31 | 5813 |
| 2023-11-07 | -13.74 | $54.59 | 2800 |
| 2023-11-06 | -14.38 | $54.56 | 5400 |
| 2023-11-03 | -3.17 | $55.09 | 3818 |
| 2023-11-02 | -27.92 | $53.84 | 3611 |
| 2023-11-01 | -48.70 | $52.88 | 4149 |
| 2023-10-31 | -71.43 | $51.83 | 4536 |
| 2023-10-30 | -73.16 | $51.75 | 2000 |
| 2023-10-27 | -96.32 | $50.68 | 4500 |
| 2023-10-26 | -92.64 | $50.85 | 21800 |
| 2023-10-25 | -96.29 | $50.98 | 6104 |
| 2023-10-24 | -77.49 | $51.79 | 7219 |
| 2023-10-23 | -78.89 | $51.73 | 4800 |
| 2023-10-20 | -94.20 | $51.07 | 13300 |
| 2023-10-19 | -94.30 | $51.82 | 13000 |
| 2023-10-18 | -93.88 | $52.54 | 6800 |
| 2023-10-17 | -62.22 | $53.86 | 6537 |
| 2023-10-16 | -52.39 | $54.25 | 2800 |
| 2023-10-13 | -73.30 | $53.42 | 3000 |
| 2023-10-12 | -54.44 | $54.31 | 7344 |
| 2023-10-11 | -35.28 | $55.13 | 3400 |
| 2023-10-10 | -41.12 | $54.88 | 4826 |
| 2023-10-09 | -73.83 | $53.48 | 3300 |
| 2023-10-06 | -60.98 | $54.03 | 2500 |
| 2023-10-05 | -79.21 | $53.25 | 2419 |
| 2023-10-04 | -88.08 | $52.87 | 4500 |
| 2023-10-03 | -97.20 | $52.48 | 19144 |
| 2023-10-02 | -98.66 | $52.82 | 16800 |
| 2023-09-29 | -89.16 | $54.03 | 6500 |
| 2023-09-28 | -83.44 | $54.34 | 6523 |
| 2023-09-27 | -88.84 | $54.09 | 11400 |
| 2023-09-26 | -94.36 | $54.29 | 5621 |
| 2023-09-25 | -89.16 | $54.52 | 7849 |
| 2023-09-22 | -100.00 | $54.52 | 9017 |
| 2023-09-21 | -98.92 | $54.79 | 2547 |
| 2023-09-20 | -83.94 | $55.70 | 7100 |
| 2023-09-19 | -91.52 | $55.45 | 1600 |
| 2023-09-18 | -92.12 | $55.43 | 1900 |
| 2023-09-15 | -67.58 | $56.24 | 1829 |
| 2023-09-14 | -63.33 | $56.38 | 2604 |
| 2023-09-13 | -97.58 | $55.25 | 3100 |
| 2023-09-12 | -98.07 | $55.42 | 2000 |
| 2023-09-11 | -80.20 | $56.12 | 12000 |
| 2023-09-08 | -95.22 | $55.68 | 4700 |
| 2023-09-07 | -95.15 | $55.72 | 9300 |
| 2023-09-06 | -94.78 | $55.98 | 6149 |
| 2023-09-05 | -82.03 | $56.49 | 8500 |
| 2023-09-01 | -56.05 | $57.69 | 2436 |
| 2023-08-31 | -48.60 | $58.01 | 7600 |
| 2023-08-30 | -45.12 | $58.16 | 5300 |
| 2023-08-29 | -44.88 | $58.17 | 8700 |
| 2023-08-28 | -58.60 | $57.58 | 9400 |
| 2023-08-25 | -72.26 | $57.04 | 3142 |
| 2023-08-24 | -84.79 | $56.48 | 3808 |
| 2023-08-23 | -71.59 | $57.07 | 2531 |
| 2023-08-22 | -86.80 | $56.39 | 6928 |
| 2023-08-21 | -92.84 | $56.12 | 3000 |
| 2023-08-18 | -95.60 | $56.14 | 1900 |
| 2023-08-17 | -96.44 | $56.48 | 17824 |
| 2023-08-16 | -100.00 | $57.31 | 1813 |
| 2023-08-15 | -100.00 | $57.41 | 1500 |
| 2023-08-14 | -83.33 | $57.97 | 4900 |
| 2023-08-11 | -96.15 | $58.02 | 5602 |
| 2023-08-10 | -84.15 | $58.73 | 6748 |
| 2023-08-09 | -87.43 | $58.67 | 6700 |
| 2023-08-08 | -40.44 | $59.53 | 9400 |
| 2023-08-07 | -6.23 | $60.10 | 7500 |
| 2023-08-04 | -20.62 | $59.41 | 2400 |
| 2023-08-03 | -32.14 | $58.83 | 10800 |
| 2023-08-02 | -30.93 | $58.60 | 4710 |
| 2023-08-01 | -13.15 | $59.56 | 9546 |
| 2023-07-31 | -4.44 | $60.03 | 4531 |
| 2023-07-28 | -7.46 | $59.83 | 5700 |
| 2023-07-27 | -19.40 | $59.19 | 2914 |
| 2023-07-26 | -11.75 | $59.60 | 8439 |
| 2023-07-25 | -21.83 | $59.06 | 5411 |
| 2023-07-24 | -22.01 | $59.05 | 9700 |
| 2023-07-21 | -12.31 | $59.57 | 4504 |
| 2023-07-20 | -15.49 | $59.40 | 10900 |
| 2023-07-19 | -3.36 | $60.05 | 2400 |
| 2023-07-18 | -6.90 | $59.86 | 3700 |
| 2023-07-17 | -12.50 | $59.56 | 9604 |
| 2023-07-14 | -7.28 | $59.84 | 2900 |
| 2023-07-13 | 0.00 | $59.89 | 6638 |
| 2023-07-12 | -2.42 | $58.91 | 2917 |
| 2023-07-11 | -6.75 | $57.77 | 9228 |
| 2023-07-10 | -47.27 | $56.51 | 3004 |
| 2023-07-07 | -67.85 | $55.87 | 3300 |
| 2023-07-06 | -90.35 | $55.17 | 6100 |
| 2023-07-05 | -41.53 | $56.73 | 20300 |
| 2023-07-03 | -14.62 | $57.54 | 2500 |
| 2023-06-30 | -11.96 | $57.62 | 12310 |
| 2023-06-29 | -48.84 | $56.50 | 2209 |
| 2023-06-28 | -34.71 | $56.80 | 4136 |
| 2023-06-27 | -46.18 | $56.41 | 3500 |
| 2023-06-26 | -70.00 | $55.60 | 5108 |
| 2023-06-23 | -63.82 | $55.81 | 3300 |
| 2023-06-22 | -35.59 | $56.77 | 2541 |
| 2023-06-21 | -21.18 | $57.26 | 6800 |
| 2023-06-20 | -20.59 | $57.28 | 2618 |
| 2023-06-16 | -11.47 | $57.59 | 7300 |
| 2023-06-15 | -5.03 | $57.41 | 4358 |
| 2023-06-14 | -23.61 | $56.78 | 5200 |
| 2023-06-13 | -44.44 | $56.18 | 3600 |
| 2023-06-12 | -67.01 | $55.53 | 9000 |
| 2023-06-09 | -81.94 | $55.10 | 7300 |
| 2023-06-08 | -52.78 | $55.94 | 5900 |
| 2023-06-07 | -76.04 | $55.27 | 61901 |
| 2023-06-06 | -63.54 | $55.63 | 1000 |
| 2023-06-05 | -59.38 | $55.75 | 30745 |
| 2023-06-02 | -42.71 | $56.23 | 2900 |
| 2023-06-01 | -60.76 | $55.71 | 22549 |
| 2023-05-31 | -86.81 | $54.96 | 13800 |
| 2023-05-30 | -90.36 | $55.21 | 7900 |
| 2023-05-26 | -65.86 | $55.82 | 9600 |
| 2023-05-25 | -81.12 | $55.44 | 2810 |
| 2023-05-24 | -94.30 | $55.31 | 8100 |
| 2023-05-23 | -38.16 | $56.59 | 1831 |
| 2023-05-22 | -5.26 | $57.34 | 7300 |
| 2023-05-19 | -9.00 | $57.10 | 25613 |
| 2023-05-18 | -15.64 | $56.96 | 3200 |
| 2023-05-17 | -4.27 | $57.20 | 14100 |
| 2023-05-16 | -20.11 | $56.69 | 4000 |
| 2023-05-15 | -6.88 | $56.94 | 30724 |
| 2023-05-12 | -24.18 | $56.34 | 36144 |
| 2023-05-11 | -1.90 | $56.68 | 6100 |
| 2023-05-10 | -8.77 | $56.56 | 3419 |
| 2023-05-09 | -6.88 | $56.56 | 5844 |
| 2023-05-08 | -8.11 | $56.53 | 14100 |
| 2023-05-05 | -20.00 | $56.08 | 3611 |
| 2023-05-04 | -44.55 | $55.23 | 4224 |
| 2023-05-03 | -33.82 | $55.53 | 4603 |
| 2023-05-02 | -19.08 | $56.04 | 11014 |
| 2023-05-01 | -6.65 | $56.47 | 42741 |
| 2023-04-28 | -7.85 | $56.41 | 1321 |
| 2023-04-27 | -17.15 | $56.09 | 5408 |
| 2023-04-26 | -18.02 | $56.06 | 4300 |
| 2023-04-25 | -20.35 | $55.98 | 2800 |
| 2023-04-24 | -3.70 | $56.54 | 21442 |
| 2023-04-21 | -3.07 | $56.52 | 25200 |
| 2023-04-20 | -7.46 | $56.32 | 21835 |
| 2023-04-19 | -1.54 | $56.59 | 5034 |
| 2023-04-18 | -7.24 | $56.33 | 12440 |
| 2023-04-17 | -5.14 | $55.42 | 8333 |
| 2023-04-14 | -8.37 | $55.25 | 1600 |
| 2023-04-13 | -4.17 | $55.41 | 4800 |
| 2023-04-12 | -10.93 | $54.53 | 4200 |
| 2023-04-11 | -10.25 | $54.56 | 10500 |
| 2023-04-10 | -20.50 | $54.11 | 14901 |
| 2023-04-06 | -21.41 | $54.07 | 76200 |
| 2023-04-05 | -39.64 | $53.27 | 12635 |
| 2023-04-04 | -9.11 | $54.61 | 7500 |
| 2023-04-03 | -1.59 | $54.94 | 565900 |
| 2023-03-31 | -2.06 | $54.90 | 12100 |
| 2023-03-30 | -2.75 | $54.87 | 7800 |
| 2023-03-29 | -20.37 | $54.10 | 2020 |
| 2023-03-28 | -38.22 | $53.32 | 800 |
| 2023-03-27 | -43.71 | $53.08 | 1404 |
| 2023-03-24 | -55.84 | $52.55 | 2100 |
| 2023-03-23 | -34.78 | $53.47 | 2200 |
| 2023-03-22 | -25.17 | $53.89 | 2112 |
| 2023-03-21 | -12.81 | $54.43 | 10009 |
| 2023-03-20 | -48.28 | $52.88 | 3345 |
| 2023-03-17 | -75.29 | $51.70 | 14542 |
| 2023-03-16 | -53.78 | $52.64 | 81915 |
| 2023-03-15 | -83.98 | $51.32 | 30400 |
| 2023-03-14 | -38.58 | $53.47 | 8700 |
| 2023-03-13 | -73.60 | $52.09 | 10214 |
| 2023-03-10 | -50.72 | $52.89 | 46343 |
| 2023-03-09 | -39.61 | $53.35 | 3240 |
| 2023-03-08 | -20.53 | $54.14 | 4400 |
| 2023-03-07 | -20.29 | $54.15 | 2103 |
| 2023-03-06 | -6.05 | $54.58 | 3924 |
| 2023-03-03 | 0.00 | $54.06 | 1908 |
| 2023-03-02 | -7.37 | $53.74 | 2213 |
| 2023-03-01 | -40.71 | $52.70 | 24700 |
| 2023-02-28 | -59.29 | $52.12 | 4300 |
| 2023-02-27 | -52.88 | $52.32 | 4227 |
| 2023-02-24 | -90.71 | $51.14 | 3500 |
| 2023-02-23 | -54.49 | $52.27 | 8000 |
| 2023-02-22 | -63.46 | $51.99 | 6034 |
| 2023-02-21 | -41.67 | $52.67 | 4300 |
| 2023-02-17 | -29.17 | $53.06 | 3500 |
| 2023-02-16 | -48.72 | $52.45 | 3513 |
| 2023-02-15 | -35.28 | $52.70 | 1946 |
| 2023-02-14 | -41.64 | $52.45 | 1505 |
| 2023-02-13 | -53.42 | $52.02 | 1835 |
| 2023-02-10 | -78.08 | $51.12 | 4900 |
| 2023-02-09 | -50.00 | $52.06 | 3400 |
| 2023-02-08 | -46.14 | $52.06 | 7300 |
| 2023-02-07 | -29.63 | $52.69 | 15500 |
| 2023-02-06 | -32.27 | $52.46 | 4900 |
| 2023-02-03 | -16.05 | $53.01 | 2925 |
| 2023-02-02 | 0.00 | $53.97 | 20600 |
| 2023-02-01 | -4.45 | $53.39 | 20343 |
| 2023-01-31 | -7.63 | $52.16 | 2700 |
| 2023-01-30 | -14.39 | $51.64 | 4319 |
| 2023-01-27 | -6.13 | $52.22 | 1302 |
| 2023-01-26 | -4.84 | $52.31 | 3842 |
| 2023-01-25 | -1.97 | $52.11 | 16400 |
| 2023-01-24 | -0.16 | $51.89 | 11300 |
| 2023-01-23 | -2.27 | $51.46 | 1900 |
| 2023-01-20 | -0.17 | $51.33 | 2900 |
| 2023-01-19 | -7.77 | $50.67 | 3643 |
| 2023-01-18 | -12.02 | $50.40 | 2600 |
| 2023-01-17 | -6.29 | $50.73 | 7127 |
| 2023-01-13 | -0.65 | $51.08 | 1747 |
| 2023-01-12 | -0.67 | $50.84 | 5232 |
| 2023-01-11 | 0.00 | $50.14 | 6100 |
| 2023-01-10 | -3.69 | $49.88 | 10719 |
| 2023-01-09 | -15.15 | $49.29 | 5616 |
| 2023-01-06 | 0.00 | $48.99 | 2324 |
| 2023-01-05 | -10.71 | $47.67 | 1700 |
| 2023-01-04 | -2.27 | $47.93 | 3832 |
| 2023-01-03 | -31.84 | $46.44 | 7444 |
| 2022-12-30 | -63.68 | $45.73 | 8700 |
| 2022-12-29 | -43.95 | $46.17 | 4200 |
| 2022-12-28 | -66.82 | $45.66 | 1300 |
| 2022-12-27 | -42.15 | $46.21 | 3600 |
| 2022-12-23 | -48.43 | $46.07 | 1712 |
| 2022-12-22 | -56.95 | $45.88 | 3400 |
| 2022-12-21 | -42.15 | $46.21 | 3100 |
| 2022-12-20 | -79.37 | $45.38 | 928 |
| 2022-12-19 | -82.11 | $45.13 | 3100 |
| 2022-12-16 | -81.71 | $45.14 | 17024 |
| 2022-12-15 | -56.91 | $45.42 | 1500 |
| 2022-12-14 | -18.42 | $46.59 | 1900 |
| 2022-12-13 | -21.38 | $46.50 | 3300 |
| 2022-12-12 | -34.41 | $45.94 | 1300 |
| 2022-12-09 | -36.56 | $45.88 | 9815 |
| 2022-12-08 | -36.56 | $45.88 | 700 |
| 2022-12-07 | -23.67 | $45.74 | 4729 |
| 2022-12-06 | -25.71 | $45.64 | 7800 |
| 2022-12-05 | -19.59 | $45.94 | 1730 |
| 2022-12-02 | -4.72 | $46.65 | 2101 |
| 2022-12-01 | -3.01 | $46.71 | 22602 |
| 2022-11-30 | -0.51 | $46.48 | 6341 |
| 2022-11-29 | -8.44 | $45.68 | 1523 |
| 2022-11-28 | -15.80 | $45.27 | 606 |
| 2022-11-25 | -1.26 | $46.08 | 700 |
| 2022-11-23 | -0.73 | $46.02 | 4649 |
| 2022-11-22 | -9.19 | $45.42 | 3849 |
| 2022-11-21 | -20.08 | $44.84 | 344 |
| 2022-11-18 | -14.09 | $45.08 | 3506 |
| 2022-11-17 | -18.13 | $44.67 | 2207 |
| 2022-11-16 | -17.54 | $44.71 | 3236 |
| 2022-11-15 | -12.43 | $45.06 | 2644 |
| 2022-11-14 | -17.11 | $44.74 | 1700 |
| 2022-11-11 | 0.00 | $45.91 | 2100 |
| 2022-11-10 | 0.00 | $44.71 | 5000 |
| 2022-11-09 | -19.08 | $42.00 | 5037 |
| 2022-11-08 | -3.88 | $42.92 | 4600 |
| 2022-11-07 | -5.99 | $42.79 | 2700 |
| 2022-11-04 | -6.06 | $42.25 | 1100 |
| 2022-11-03 | -32.26 | $40.78 | 14334 |
| 2022-11-02 | -25.85 | $41.14 | 2004 |
| 2022-11-01 | -9.27 | $42.07 | 168612 |
| 2022-10-31 | -8.21 | $41.79 | 1923 |
| 2022-10-28 | -0.76 | $42.18 | 3700 |
| 2022-10-27 | -15.46 | $41.41 | 4900 |
| 2022-10-26 | -5.65 | $41.89 | 9800 |
| 2022-10-25 | -1.70 | $41.57 | 2800 |
| 2022-10-24 | -14.52 | $40.09 | 1400 |
| 2022-10-21 | -23.50 | $39.70 | 3400 |
| 2022-10-20 | -31.34 | $39.36 | 1000 |
| 2022-10-19 | -32.72 | $39.30 | 2100 |
| 2022-10-18 | -9.68 | $40.30 | 1443 |
| 2022-10-17 | -15.37 | $39.85 | 2502 |
| 2022-10-14 | -65.54 | $38.11 | 2000 |
| 2022-10-13 | -55.38 | $38.62 | 1502 |
| 2022-10-12 | -88.30 | $36.98 | 6044 |
| 2022-10-11 | -83.27 | $37.26 | 5041 |
| 2022-10-10 | -76.84 | $37.86 | 9601 |
| 2022-10-07 | -83.56 | $37.60 | 7928 |
| 2022-10-06 | -68.73 | $38.70 | 1600 |
| 2022-10-05 | -60.65 | $39.30 | 12700 |
| 2022-10-04 | -46.23 | $40.37 | 5825 |
| 2022-10-03 | -81.54 | $37.75 | 5300 |
| 2022-09-30 | -91.11 | $37.04 | 8544 |
| 2022-09-29 | -95.82 | $36.69 | 6611 |
| 2022-09-28 | -86.44 | $37.49 | 50700 |
| 2022-09-27 | -98.30 | $36.87 | 1700 |
| 2022-09-26 | -100.00 | $36.96 | 5900 |
| 2022-09-23 | -98.54 | $37.74 | 2800 |
| 2022-09-22 | -98.70 | $39.26 | 1000 |
| 2022-09-21 | -99.77 | $39.48 | 5137 |
| 2022-09-20 | -100.00 | $40.24 | 1400 |
| 2022-09-19 | -75.95 | $41.40 | 1200 |
| 2022-09-16 | -84.95 | $41.12 | 500 |
| 2022-09-15 | -77.97 | $41.51 | 300 |
| 2022-09-14 | -81.92 | $41.41 | 1800 |
| 2022-09-13 | -73.98 | $41.91 | 425 |
| 2022-09-12 | -35.66 | $43.78 | 1745 |
| 2022-09-09 | -55.51 | $42.82 | 1400 |
| 2022-09-08 | -79.18 | $41.66 | 3516 |
| 2022-09-07 | -81.84 | $41.53 | 2612 |
| 2022-09-06 | -98.96 | $40.76 | 1808 |
| 2022-09-02 | -99.17 | $40.75 | 1200 |
| 2022-09-01 | -91.51 | $41.12 | 1900 |
| 2022-08-31 | -92.18 | $42.24 | 325 |
| 2022-08-30 | -98.88 | $42.00 | 1100 |
| 2022-08-29 | -95.81 | $42.11 | 1900 |
| 2022-08-26 | -99.44 | $42.02 | 1000 |
| 2022-08-25 | -58.92 | $43.46 | 600 |
| 2022-08-24 | -69.66 | $42.90 | 220 |
| 2022-08-23 | -64.42 | $42.77 | 648 |
| 2022-08-22 | -56.92 | $42.66 | 3124 |
| 2022-08-19 | -33.79 | $43.83 | 500 |
| 2022-08-18 | -19.37 | $44.56 | 4419 |
| 2022-08-17 | -12.65 | $44.90 | 835 |
| 2022-08-16 | -1.98 | $45.44 | 600 |
| 2022-08-15 | -3.95 | $45.34 | 1300 |
| 2022-08-12 | -1.47 | $45.45 | 4600 |
| 2022-08-11 | 0.00 | $44.42 | 231 |
| 2022-08-10 | 0.00 | $44.37 | 605 |
| 2022-08-09 | -13.58 | $42.88 | 1128 |
| 2022-08-08 | -7.23 | $43.24 | 1000 |
| 2022-08-05 | -3.43 | $43.33 | 400 |
| 2022-08-04 | -0.54 | $43.49 | 400 |
| 2022-08-03 | -3.01 | $42.81 | 500 |
| 2022-08-02 | -19.08 | $42.01 | 2600 |
| 2022-08-01 | -1.20 | $42.90 | 522 |
| 2022-07-29 | 0.00 | $42.96 | 532 |
| 2022-07-28 | -0.23 | $42.36 | 5400 |
| 2022-07-27 | 0.00 | $41.88 | 1000 |
| 2022-07-26 | -29.81 | $40.50 | 400 |
| 2022-07-25 | -15.31 | $41.41 | 3400 |
| 2022-07-22 | -20.39 | $41.22 | 3500 |
| 2022-07-21 | -14.25 | $41.47 | 4126 |
| 2022-07-20 | -34.15 | $40.66 | 1936 |
| 2022-07-19 | -27.52 | $40.93 | 900 |
| 2022-07-18 | -64.37 | $39.43 | 6500 |
| 2022-07-15 | -71.50 | $39.14 | 1041 |
| 2022-07-14 | -87.10 | $38.51 | 4500 |
| 2022-07-13 | -82.89 | $38.99 | 1000 |
| 2022-07-12 | -92.59 | $39.24 | 1206 |
| 2022-07-11 | -91.98 | $39.43 | 2933 |
| 2022-07-08 | -79.97 | $40.37 | 1003 |
| 2022-07-07 | -86.47 | $40.05 | 1000 |
| 2022-07-06 | -94.15 | $39.47 | 1632 |
| 2022-07-05 | -94.27 | $39.46 | 3800 |
| 2022-07-01 | -85.68 | $40.57 | 8800 |
| 2022-06-30 | -90.86 | $40.18 | 13200 |
| 2022-06-29 | -99.08 | $40.60 | 1000 |
| 2022-06-28 | -92.32 | $41.08 | 1100 |
| 2022-06-27 | -82.39 | $41.81 | 1222 |
| 2022-06-24 | -79.06 | $42.05 | 1618 |
| 2022-06-23 | -95.15 | $40.89 | 1543 |
| 2022-06-22 | -94.81 | $40.99 | 500 |
| 2022-06-21 | -93.13 | $41.11 | 5100 |
| 2022-06-17 | -92.99 | $41.12 | 1547 |
| 2022-06-16 | -97.05 | $40.83 | 10620 |
| 2022-06-15 | -87.15 | $41.85 | 3500 |
| 2022-06-14 | -99.11 | $41.04 | 2600 |
| 2022-06-13 | -97.59 | $41.67 | 5400 |
| 2022-06-10 | -95.27 | $43.52 | 1713 |
| 2022-06-09 | -49.40 | $45.28 | 2435 |
| 2022-06-08 | -23.98 | $46.40 | 700 |
| 2022-06-07 | -12.79 | $47.03 | 1500 |
| 2022-06-06 | -19.18 | $46.67 | 3345 |
| 2022-06-03 | -19.89 | $46.63 | 1900 |
| 2022-06-02 | -12.61 | $47.04 | 16122 |
| 2022-06-01 | -25.04 | $46.34 | 1000 |
| 2022-05-31 | -4.26 | $47.51 | 1400 |
| 2022-05-27 | 0.00 | $47.75 | 1105 |
| 2022-05-26 | -12.18 | $46.95 | 1142 |
| 2022-05-25 | -22.36 | $46.39 | 502 |
| 2022-05-24 | -25.27 | $46.23 | 1400 |
| 2022-05-23 | -26.36 | $46.31 | 4624 |
| 2022-05-20 | -49.38 | $45.00 | 5500 |
| 2022-05-19 | -63.18 | $44.62 | 11029 |
| 2022-05-18 | -71.47 | $44.22 | 11547 |
| 2022-05-17 | -50.41 | $45.77 | 7232 |
| 2022-05-16 | -63.99 | $44.77 | 8619 |
| 2022-05-13 | -62.77 | $44.86 | 14230 |
| 2022-05-12 | -80.16 | $43.58 | 9100 |
| 2022-05-11 | -81.93 | $43.45 | 17444 |
| 2022-05-10 | -94.27 | $44.05 | 14500 |
| 2022-05-09 | -98.09 | $43.83 | 9907 |
| 2022-05-06 | -90.78 | $45.05 | 10600 |
| 2022-05-05 | -79.23 | $45.97 | 10700 |
| 2022-05-04 | -41.99 | $47.62 | 7921 |
| 2022-05-03 | -63.21 | $46.68 | 14904 |
| 2022-05-02 | -79.95 | $46.17 | 11100 |
| 2022-04-29 | -75.36 | $46.36 | 15000 |
| 2022-04-28 | -64.01 | $46.83 | 4647 |
| 2022-04-27 | -83.33 | $46.03 | 24200 |
| 2022-04-26 | -96.19 | $46.12 | 25046 |
| 2022-04-25 | -58.97 | $47.78 | 10422 |
| 2022-04-22 | -56.73 | $47.88 | 44827 |
| 2022-04-21 | -45.52 | $48.38 | 8700 |
| 2022-04-20 | -41.70 | $48.55 | 11739 |
| 2022-04-19 | -59.64 | $47.78 | 20240 |
| 2022-04-18 | -70.75 | $47.29 | 15304 |
| 2022-04-14 | -66.21 | $47.49 | 15500 |
| 2022-04-13 | -67.82 | $47.46 | 24600 |
| 2022-04-12 | -86.21 | $46.66 | 13700 |
| 2022-04-11 | -72.87 | $47.24 | 5500 |
| 2022-04-08 | -71.72 | $47.29 | 9400 |
| 2022-04-07 | -59.96 | $47.25 | 2315 |
| 2022-04-06 | -69.26 | $46.76 | 4700 |
| 2022-04-05 | -50.85 | $47.73 | 2700 |
| 2022-04-04 | -22.80 | $48.73 | 3100 |
| 2022-04-01 | -29.17 | $48.26 | 2600 |
| 2022-03-31 | -36.09 | $47.75 | 4400 |
| 2022-03-30 | -25.24 | $48.55 | 3100 |
| 2022-03-29 | -1.63 | $50.29 | 5500 |
| 2022-03-28 | -35.39 | $48.28 | 4333 |
| 2022-03-25 | -41.28 | $48.26 | 2600 |
| 2022-03-24 | -44.91 | $48.07 | 3400 |
| 2022-03-23 | -44.91 | $48.07 | 2849 |
| 2022-03-22 | -33.44 | $49.51 | 1711 |
| 2022-03-21 | -41.97 | $49.29 | 5035 |
| 2022-03-18 | -39.00 | $50.25 | 2600 |
| 2022-03-17 | -46.60 | $49.63 | 4400 |
| 2022-03-16 | -54.14 | $48.96 | 7244 |
| 2022-03-15 | -71.18 | $46.81 | 15600 |
| 2022-03-14 | -72.78 | $46.60 | 4546 |
| 2022-03-11 | -79.71 | $45.97 | 14600 |
| 2022-03-10 | -82.78 | $45.60 | 4600 |
| 2022-03-09 | -78.61 | $46.22 | 5700 |
| 2022-03-08 | -96.57 | $43.55 | 9900 |
| 2022-03-07 | -98.52 | $43.26 | 16540 |
| 2022-03-04 | -99.15 | $45.12 | 2200 |
| 2022-03-03 | -100.00 | $47.82 | 2000 |
| 2022-03-02 | -94.51 | $49.64 | 3800 |
| 2022-03-01 | -99.88 | $49.23 | 6500 |
| 2022-02-28 | -76.86 | $51.60 | 2319 |
| 2022-02-25 | -69.91 | $52.17 | 3600 |
| 2022-02-24 | -85.38 | $50.90 | 7400 |
| 2022-02-23 | -100.00 | $52.27 | 1041 |
| 2022-02-22 | -91.45 | $53.31 | 22811 |
| 2022-02-18 | -69.57 | $54.39 | 3843 |
| 2022-02-17 | -62.85 | $54.73 | 1430 |
| 2022-02-16 | -40.12 | $55.88 | 7500 |
| 2022-02-15 | -35.97 | $56.09 | 1937 |
| 2022-02-14 | -49.60 | $55.40 | 2936 |
| 2022-02-11 | -35.47 | $56.18 | 1000 |
| 2022-02-10 | -29.95 | $57.06 | 13600 |
| 2022-02-09 | -26.14 | $57.40 | 2403 |
| 2022-02-08 | -41.72 | $56.44 | 700 |
| 2022-02-07 | -46.43 | $56.15 | 2442 |
| 2022-02-04 | -51.62 | $55.83 | 2100 |
| 2022-02-03 | -52.60 | $55.77 | 6843 |
| 2022-02-02 | -34.25 | $56.90 | 3500 |
| 2022-02-01 | -46.92 | $56.12 | 137300 |
| 2022-01-31 | -53.73 | $55.70 | 4000 |
| 2022-01-28 | -70.78 | $54.65 | 921 |
| 2022-01-27 | -88.31 | $53.57 | 2900 |
| 2022-01-26 | -90.10 | $53.46 | 30206 |
| 2022-01-25 | -90.91 | $53.41 | 7900 |
| 2022-01-24 | -76.95 | $54.27 | 4705 |
| 2022-01-21 | -91.67 | $55.05 | 12100 |
| 2022-01-20 | -74.06 | $56.24 | 817 |
| 2022-01-19 | -51.02 | $56.51 | 916 |
| 2022-01-18 | -48.71 | $56.37 | 7800 |
| 2022-01-14 | -21.22 | $57.86 | 2600 |
| 2022-01-13 | -12.73 | $58.32 | 1800 |
| 2022-01-12 | -2.58 | $58.87 | 12522 |
| 2022-01-11 | -9.11 | $57.77 | 6344 |
| 2022-01-10 | -25.38 | $57.02 | 4113 |
| 2022-01-07 | -18.44 | $57.34 | 1800 |
| 2022-01-06 | -23.43 | $57.11 | 708 |
| 2022-01-05 | -16.92 | $57.41 | 2400 |
| 2022-01-04 | -4.65 | $57.89 | 11700 |
| 2022-01-03 | -3.33 | $57.32 | 29600 |
| 2021-12-31 | -3.70 | $56.97 | 16500 |
| 2021-12-30 | -2.29 | $56.98 | 4100 |
| 2021-12-29 | -2.93 | $56.93 | 5333 |
| 2021-12-28 | -3.95 | $56.87 | 34321 |
| 2021-12-27 | 0.00 | $57.04 | 17800 |
| 2021-12-23 | -0.43 | $56.59 | 3838 |
| 2021-12-22 | 0.00 | $55.82 | 2132 |
| 2021-12-21 | -19.01 | $54.95 | 2442 |
| 2021-12-20 | -41.05 | $54.15 | 3700 |
| 2021-12-17 | -35.16 | $54.37 | 3100 |
| 2021-12-16 | -41.96 | $54.50 | 4102 |
| 2021-12-15 | -45.22 | $54.36 | 7100 |
| 2021-12-14 | -65.63 | $53.66 | 4005 |
| 2021-12-13 | -67.55 | $53.73 | 9915 |
| 2021-12-10 | -47.64 | $54.89 | 3000 |
| 2021-12-09 | -52.69 | $54.74 | 1500 |
| 2021-12-08 | -44.30 | $55.48 | 1200 |
| 2021-12-07 | -54.60 | $55.02 | 14600 |
| 2021-12-06 | -70.42 | $54.03 | 5400 |
| 2021-12-03 | -92.39 | $52.53 | 26700 |
| 2021-12-02 | -84.06 | $53.10 | 56623 |
| 2021-12-01 | -94.28 | $52.43 | 123301 |
| 2021-11-30 | -94.55 | $52.41 | 31200 |
| 2021-11-29 | -89.61 | $53.04 | 8123 |
| 2021-11-26 | -97.68 | $52.93 | 10000 |
| 2021-11-24 | -89.54 | $54.46 | 7611 |
| 2021-11-23 | -98.32 | $55.01 | 7232 |
| 2021-11-22 | -99.58 | $54.95 | 4200 |
| 2021-11-19 | -99.31 | $55.36 | 5000 |
| 2021-11-18 | -98.66 | $56.03 | 14100 |
| 2021-11-17 | -97.55 | $56.11 | 3700 |
| 2021-11-16 | -81.25 | $56.71 | 4525 |
| 2021-11-15 | -100.00 | $56.85 | 12300 |
| 2021-11-12 | -90.40 | $57.44 | 4625 |
| 2021-11-11 | -100.00 | $57.38 | 25344 |
| 2021-11-10 | -95.16 | $57.96 | 12413 |
| 2021-11-09 | -85.03 | $58.31 | 38900 |
| 2021-11-08 | -47.64 | $58.62 | 57014 |
| 2021-11-05 | -59.45 | $58.22 | 25212 |
| 2021-11-04 | -44.49 | $58.60 | 3438 |
| 2021-11-03 | -16.14 | $59.32 | 1100 |
| 2021-11-02 | -38.98 | $58.74 | 4300 |
| 2021-11-01 | -1.97 | $59.68 | 67033 |
| 2021-10-29 | -20.87 | $59.20 | 1525 |
| 2021-10-28 | -3.15 | $59.65 | 3800 |
| 2021-10-27 | -22.44 | $59.16 | 1717 |
| 2021-10-26 | -1.18 | $59.70 | 1345 |
| 2021-10-25 | -17.32 | $59.29 | 3000 |
| 2021-10-22 | -40.28 | $59.31 | 6207 |
| 2021-10-21 | -62.84 | $58.84 | 1648 |
| 2021-10-20 | -55.00 | $59.44 | 1841 |
| 2021-10-19 | -55.00 | $59.44 | 1827 |
| 2021-10-18 | -64.00 | $58.99 | 2700 |
| 2021-10-15 | -49.20 | $59.73 | 1132 |
| 2021-10-14 | -63.55 | $59.02 | 6421 |
| 2021-10-13 | -71.71 | $58.61 | 6000 |
| 2021-10-12 | -94.02 | $57.49 | 2500 |
| 2021-10-11 | -95.02 | $57.44 | 8500 |
| 2021-10-08 | -87.12 | $58.15 | 2324 |
| 2021-10-07 | -74.68 | $58.73 | 11400 |
| 2021-10-06 | -87.34 | $58.14 | 19300 |
| 2021-10-05 | -79.86 | $58.72 | 5700 |
| 2021-10-04 | -87.00 | $58.42 | 2100 |
| 2021-10-01 | -72.20 | $59.08 | 17948 |
| 2021-09-30 | -92.15 | $58.19 | 35000 |
| 2021-09-29 | -98.80 | $59.02 | 3200 |
| 2021-09-28 | -93.07 | $59.21 | 4700 |
| 2021-09-27 | -58.58 | $60.49 | 7119 |
| 2021-09-24 | -31.39 | $61.33 | 44522 |
| 2021-09-23 | -10.03 | $61.99 | 4126 |
| 2021-09-22 | -16.83 | $61.78 | 37600 |
| 2021-09-21 | -60.19 | $60.44 | 22474 |
| 2021-09-20 | -70.55 | $60.12 | 27400 |
| 2021-09-17 | -15.67 | $61.88 | 99232 |
| 2021-09-16 | -10.91 | $61.94 | 18600 |
| 2021-09-15 | -37.88 | $61.05 | 10605 |
| 2021-09-14 | -37.58 | $61.06 | 5108 |
| 2021-09-13 | -29.70 | $61.32 | 6200 |
| 2021-09-10 | -40.91 | $60.95 | 22920 |
| 2021-09-09 | -31.82 | $61.25 | 6523 |
| 2021-09-08 | -37.88 | $61.05 | 9200 |
| 2021-09-07 | -5.15 | $62.13 | 11602 |
| 2021-09-03 | -6.96 | $62.06 | 2500 |
| 2021-09-02 | -14.00 | $61.81 | 4046 |
| 2021-09-01 | -17.72 | $61.63 | 11902 |
| 2021-08-31 | -15.30 | $61.72 | 19121 |
| 2021-08-30 | -6.60 | $62.05 | 13100 |
| 2021-08-27 | -13.23 | $61.78 | 9120 |
| 2021-08-26 | -11.08 | $61.32 | 3000 |
| 2021-08-25 | -4.79 | $61.25 | 15700 |
| 2021-08-24 | -20.29 | $60.57 | 45447 |
| 2021-08-23 | -24.48 | $60.35 | 25600 |
| 2021-08-20 | -26.81 | $60.25 | 6300 |
| 2021-08-19 | -36.04 | $59.76 | 37512 |
| 2021-08-18 | -24.00 | $60.20 | 7809 |
| 2021-08-17 | -22.93 | $60.04 | 32200 |
| 2021-08-16 | -8.20 | $60.82 | 22445 |
| 2021-08-13 | -2.12 | $61.24 | 7707 |
| 2021-08-12 | -3.91 | $60.99 | 6600 |
| 2021-08-11 | -3.52 | $61.00 | 17500 |
| 2021-08-10 | -0.16 | $60.16 | 6500 |
| 2021-08-09 | -1.82 | $59.27 | 35632 |
| 2021-08-06 | 0.00 | $59.12 | 2610 |
| 2021-08-05 | -3.37 | $58.74 | 1022 |
| 2021-08-04 | -7.94 | $58.51 | 600 |
| 2021-08-03 | -5.16 | $58.65 | 3748 |
| 2021-08-02 | -10.71 | $58.37 | 1800 |
| 2021-07-30 | -12.70 | $58.27 | 16000 |
| 2021-07-29 | -4.96 | $58.66 | 60200 |
| 2021-07-28 | -11.37 | $58.08 | 7345 |
| 2021-07-27 | -23.79 | $57.49 | 5700 |
| 2021-07-26 | -25.68 | $57.40 | 1316 |
| 2021-07-23 | -32.24 | $57.19 | 3300 |
| 2021-07-22 | -43.09 | $56.67 | 6600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.74
2026-07-20
Close Price
$78.23
Vol: 1372Average Directional Index - Detailed Analysis
Minimum
7.01
Average
20.63
Maximum
58.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.74 | $78.23 | 1372 |
| 2026-07-17 | 17.40 | $78.58 | 3100 |
| 2026-07-16 | 18.09 | $79.54 | 1348 |
| 2026-07-15 | 18.24 | $79.61 | 1045 |
| 2026-07-14 | 18.40 | $78.62 | 1600 |
| 2026-07-13 | 18.96 | $78.41 | 3824 |
| 2026-07-10 | 19.55 | $79.10 | 2200 |
| 2026-07-09 | 19.80 | $79.17 | 4300 |
| 2026-07-08 | 20.07 | $79.13 | 6900 |
| 2026-07-07 | 20.36 | $79.47 | 4441 |
| 2026-07-06 | 20.11 | $79.87 | 8800 |
| 2026-07-02 | 19.84 | $79.51 | 19400 |
| 2026-07-01 | 19.66 | $78.49 | 54825 |
| 2026-06-30 | 19.53 | $78.35 | 1500 |
| 2026-06-29 | 19.68 | $78.56 | 5700 |
| 2026-06-26 | 19.85 | $78.53 | 513 |
| 2026-06-25 | 19.90 | $78.21 | 1500 |
| 2026-06-24 | 19.95 | $77.51 | 1103 |
| 2026-06-23 | 20.24 | $76.90 | 268600 |
| 2026-06-22 | 20.71 | $77.83 | 4000 |
| 2026-06-18 | 20.29 | $77.31 | 3800 |
| 2026-06-17 | 20.18 | $77.17 | 3479 |
| 2026-06-16 | 20.07 | $77.63 | 3800 |
| 2026-06-15 | 19.68 | $77.07 | 3241 |
| 2026-06-12 | 19.26 | $78.58 | 2517 |
| 2026-06-11 | 18.44 | $78.19 | 1300 |
| 2026-06-10 | 17.67 | $76.52 | 7400 |
| 2026-06-09 | 17.19 | $76.57 | 3900 |
| 2026-06-08 | 16.65 | $75.93 | 30123 |
| 2026-06-05 | 16.38 | $76.29 | 7527 |
| 2026-06-04 | 15.95 | $77.25 | 32100 |
| 2026-06-03 | 15.07 | $76.31 | 2826 |
| 2026-06-02 | 14.38 | $76.93 | 3100 |
| 2026-06-01 | 13.42 | $76.78 | 269407 |
| 2026-05-29 | 12.40 | $76.03 | 16800 |
| 2026-05-28 | 11.90 | $76.21 | 2326 |
| 2026-05-27 | 11.48 | $75.83 | 4540 |
| 2026-05-26 | 11.07 | $75.46 | 5505 |
| 2026-05-22 | 10.66 | $74.93 | 3200 |
| 2026-05-21 | 10.55 | $74.60 | 4400 |
| 2026-05-20 | 10.59 | $74.18 | 4000 |
| 2026-05-19 | 10.77 | $72.68 | 1714 |
| 2026-05-18 | 11.21 | $73.60 | 1937 |
| 2026-05-15 | 11.55 | $72.28 | 1231 |
| 2026-05-14 | 12.05 | $73.49 | 3400 |
| 2026-05-13 | 12.41 | $73.59 | 2621 |
| 2026-05-12 | 12.89 | $73.62 | 2235 |
| 2026-05-11 | 13.22 | $74.28 | 2700 |
| 2026-05-08 | 13.27 | $75.00 | 3100 |
| 2026-05-07 | 13.11 | $74.78 | 1800 |
| 2026-05-06 | 12.92 | $75.70 | 900 |
| 2026-05-05 | 12.91 | $72.98 | 2700 |
| 2026-05-04 | 13.47 | $72.29 | 3706 |
| 2026-05-01 | 14.06 | $73.97 | 3144 |
| 2026-04-30 | 14.33 | $73.89 | 6523 |
| 2026-04-29 | 14.72 | $72.19 | 1700 |
| 2026-04-28 | 15.50 | $71.24 | 1634 |
| 2026-04-27 | 15.77 | $70.80 | 9040 |
| 2026-04-24 | 16.04 | $71.36 | 3200 |
| 2026-04-23 | 16.40 | $71.24 | 2626 |
| 2026-04-22 | 16.78 | $72.60 | 1400 |
| 2026-04-21 | 17.59 | $72.83 | 917 |
| 2026-04-20 | 18.37 | $74.54 | 7126 |
| 2026-04-17 | 18.77 | $74.75 | 1907 |
| 2026-04-16 | 19.13 | $72.86 | 1000 |
| 2026-04-15 | 20.04 | $73.92 | 1848 |
| 2026-04-14 | 20.77 | $73.79 | 2011 |
| 2026-04-13 | 21.51 | $73.03 | 4000 |
| 2026-04-10 | 22.51 | $72.47 | 1900 |
| 2026-04-09 | 23.44 | $72.40 | 8215 |
| 2026-04-08 | 24.49 | $72.69 | 3700 |
| 2026-04-07 | 25.32 | $69.29 | 3108 |
| 2026-04-06 | 25.67 | $69.28 | 1800 |
| 2026-04-02 | 26.14 | $69.01 | 3412 |
| 2026-04-01 | 26.49 | $69.34 | 5609 |
| 2026-03-31 | 27.05 | $68.86 | 13600 |
| 2026-03-30 | 27.24 | $66.32 | 2706 |
| 2026-03-27 | 26.58 | $66.88 | 2214 |
| 2026-03-26 | 26.01 | $67.58 | 2610 |
| 2026-03-25 | 25.58 | $68.78 | 1729 |
| 2026-03-24 | 25.38 | $67.78 | 4023 |
| 2026-03-23 | 24.65 | $67.86 | 4830 |
| 2026-03-20 | 23.95 | $66.10 | 7200 |
| 2026-03-19 | 22.84 | $68.00 | 3633 |
| 2026-03-18 | 21.94 | $68.05 | 2600 |
| 2026-03-17 | 21.19 | $68.56 | 4507 |
| 2026-03-16 | 20.51 | $68.59 | 5042 |
| 2026-03-13 | 19.70 | $68.15 | 8200 |
| 2026-03-12 | 18.86 | $69.03 | 9200 |
| 2026-03-11 | 18.20 | $71.32 | 3400 |
| 2026-03-10 | 17.97 | $71.37 | 9345 |
| 2026-03-09 | 17.79 | $70.43 | 27501 |
| 2026-03-06 | 16.91 | $70.45 | 17000 |
| 2026-03-05 | 16.09 | $70.59 | 33629 |
| 2026-03-04 | 15.40 | $72.19 | 7121 |
| 2026-03-03 | 15.15 | $71.40 | 13600 |
| 2026-03-02 | 14.76 | $73.62 | 14814 |
| 2026-02-27 | 15.42 | $75.20 | 28014 |
| 2026-02-26 | 15.83 | $75.08 | 2400 |
| 2026-02-25 | 16.37 | $73.51 | 5505 |
| 2026-02-24 | 16.79 | $73.15 | 8404 |
| 2026-02-23 | 17.11 | $73.11 | 5900 |
| 2026-02-20 | 17.56 | $73.65 | 4636 |
| 2026-02-19 | 17.91 | $72.65 | 7629 |
| 2026-02-18 | 17.76 | $72.90 | 3700 |
| 2026-02-17 | 17.90 | $72.75 | 54700 |
| 2026-02-13 | 17.86 | $72.60 | 13601 |
| 2026-02-12 | 17.87 | $73.29 | 4900 |
| 2026-02-11 | 18.28 | $75.03 | 3022 |
| 2026-02-10 | 19.03 | $75.59 | 6600 |
| 2026-02-09 | 19.43 | $76.75 | 22700 |
| 2026-02-06 | 19.69 | $75.52 | 10600 |
| 2026-02-05 | 20.58 | $74.18 | 5600 |
| 2026-02-04 | 21.52 | $77.11 | 7200 |
| 2026-02-03 | 20.56 | $76.24 | 32435 |
| 2026-02-02 | 19.96 | $75.72 | 18609 |
| 2026-01-30 | 19.26 | $75.38 | 4700 |
| 2026-01-29 | 18.73 | $75.69 | 5700 |
| 2026-01-28 | 18.17 | $75.34 | 4600 |
| 2026-01-27 | 17.77 | $75.62 | 8939 |
| 2026-01-26 | 17.33 | $74.35 | 9600 |
| 2026-01-23 | 17.50 | $74.18 | 4700 |
| 2026-01-22 | 17.92 | $74.82 | 5315 |
| 2026-01-21 | 17.74 | $73.86 | 6300 |
| 2026-01-20 | 18.11 | $73.01 | 4500 |
| 2026-01-16 | 18.84 | $73.85 | 5900 |
| 2026-01-15 | 19.08 | $73.48 | 3100 |
| 2026-01-14 | 19.37 | $73.36 | 3500 |
| 2026-01-13 | 19.86 | $73.42 | 2900 |
| 2026-01-12 | 20.32 | $73.83 | 7800 |
| 2026-01-09 | 20.47 | $73.88 | 1816 |
| 2026-01-08 | 20.63 | $73.93 | 5700 |
| 2026-01-07 | 20.92 | $73.73 | 15911 |
| 2026-01-06 | 21.22 | $74.32 | 7600 |
| 2026-01-05 | 21.17 | $74.47 | 7500 |
| 2026-01-02 | 21.12 | $74.11 | 9300 |
| 2025-12-31 | 21.18 | $73.51 | 3400 |
| 2025-12-30 | 21.58 | $73.67 | 4949 |
| 2025-12-29 | 21.63 | $73.54 | 7330 |
| 2025-12-26 | 21.68 | $73.99 | 7210 |
| 2025-12-24 | 21.50 | $74.33 | 2511 |
| 2025-12-23 | 21.37 | $74.34 | 8502 |
| 2025-12-22 | 21.23 | $74.13 | 7000 |
| 2025-12-19 | 21.18 | $73.84 | 2300 |
| 2025-12-18 | 20.83 | $73.71 | 2009 |
| 2025-12-17 | 20.62 | $73.35 | 1900 |
| 2025-12-16 | 20.50 | $73.67 | 2301 |
| 2025-12-15 | 20.15 | $74.43 | 3700 |
| 2025-12-12 | 19.29 | $73.86 | 3800 |
| 2025-12-11 | 18.60 | $74.30 | 1408 |
| 2025-12-10 | 17.87 | $72.97 | 4800 |
| 2025-12-09 | 17.61 | $72.32 | 9200 |
| 2025-12-08 | 17.45 | $72.33 | 10843 |
| 2025-12-05 | 17.21 | $72.42 | 3600 |
| 2025-12-04 | 16.84 | $72.37 | 2400 |
| 2025-12-03 | 16.56 | $72.81 | 2628 |
| 2025-12-02 | 15.97 | $72.64 | 17605 |
| 2025-12-01 | 15.38 | $73.19 | 24000 |
| 2025-11-28 | 14.53 | $72.84 | 1500 |
| 2025-11-26 | 13.86 | $71.95 | 1215 |
| 2025-11-25 | 13.41 | $71.42 | 13537 |
| 2025-11-24 | 13.16 | $69.63 | 4000 |
| 2025-11-21 | 13.71 | $68.94 | 5348 |
| 2025-11-20 | 14.21 | $66.95 | 3300 |
| 2025-11-19 | 14.19 | $68.19 | 2549 |
| 2025-11-18 | 14.70 | $67.83 | 3900 |
| 2025-11-17 | 14.98 | $68.85 | 9800 |
| 2025-11-14 | 15.63 | $69.92 | 1700 |
| 2025-11-13 | 15.27 | $70.64 | 1742 |
| 2025-11-12 | 14.24 | $71.01 | 1601 |
| 2025-11-11 | 12.95 | $70.70 | 1606 |
| 2025-11-10 | 11.68 | $69.78 | 19038 |
| 2025-11-07 | 10.82 | $68.28 | 14814 |
| 2025-11-06 | 10.71 | $68.77 | 2200 |
| 2025-11-05 | 10.38 | $69.07 | 1100 |
| 2025-11-04 | 9.95 | $68.50 | 1733 |
| 2025-11-03 | 9.69 | $68.44 | 5829 |
| 2025-10-31 | 9.56 | $68.26 | 1800 |
| 2025-10-30 | 9.65 | $67.97 | 1700 |
| 2025-10-29 | 9.58 | $68.05 | 2722 |
| 2025-10-28 | 9.50 | $68.38 | 1300 |
| 2025-10-27 | 8.95 | $68.62 | 2540 |
| 2025-10-24 | 8.31 | $68.33 | 1008 |
| 2025-10-23 | 7.86 | $67.86 | 2345 |
| 2025-10-22 | 7.61 | $67.79 | 800 |
| 2025-10-21 | 7.29 | $67.24 | 2600 |
| 2025-10-20 | 7.30 | $67.46 | 1212 |
| 2025-10-17 | 7.19 | $67.18 | 3943 |
| 2025-10-16 | 7.23 | $67.80 | 7200 |
| 2025-10-15 | 7.01 | $66.94 | 3722 |
| 2025-10-14 | 7.37 | $67.41 | 3336 |
| 2025-10-13 | 7.74 | $67.06 | 2200 |
| 2025-10-10 | 7.79 | $66.46 | 3335 |
| 2025-10-09 | 7.65 | $67.13 | 3048 |
| 2025-10-08 | 7.84 | $67.82 | 2600 |
| 2025-10-07 | 8.05 | $67.60 | 1508 |
| 2025-10-06 | 8.24 | $67.95 | 2200 |
| 2025-10-03 | 8.19 | $68.43 | 1300 |
| 2025-10-02 | 7.85 | $68.08 | 2118 |
| 2025-10-01 | 7.69 | $68.17 | 4234 |
| 2025-09-30 | 7.44 | $67.47 | 8524 |
| 2025-09-29 | 7.56 | $66.73 | 3842 |
| 2025-09-26 | 7.76 | $66.78 | 24607 |
| 2025-09-25 | 7.97 | $66.33 | 4100 |
| 2025-09-24 | 7.86 | $66.68 | 1600 |
| 2025-09-23 | 8.05 | $66.65 | 2800 |
| 2025-09-22 | 8.24 | $65.93 | 26707 |
| 2025-09-19 | 7.80 | $66.39 | 900 |
| 2025-09-18 | 7.73 | $66.94 | 1913 |
| 2025-09-17 | 7.73 | $67.14 | 1419 |
| 2025-09-16 | 8.10 | $67.26 | 1947 |
| 2025-09-15 | 8.49 | $67.40 | 3746 |
| 2025-09-12 | 8.81 | $67.19 | 2200 |
| 2025-09-11 | 9.14 | $67.64 | 3400 |
| 2025-09-10 | 9.49 | $66.99 | 2200 |
| 2025-09-09 | 9.81 | $67.32 | 2500 |
| 2025-09-08 | 10.26 | $67.33 | 400 |
| 2025-09-05 | 10.75 | $67.08 | 1210 |
| 2025-09-04 | 11.24 | $66.53 | 2900 |
| 2025-09-03 | 11.44 | $66.76 | 1200 |
| 2025-09-02 | 11.64 | $66.41 | 2616 |
| 2025-08-29 | 11.71 | $67.34 | 645 |
| 2025-08-28 | 12.29 | $67.30 | 1300 |
| 2025-08-27 | 12.90 | $67.08 | 1100 |
| 2025-08-26 | 13.48 | $67.96 | 1017 |
| 2025-08-25 | 13.68 | $68.36 | 3400 |
| 2025-08-22 | 13.62 | $69.05 | 2017 |
| 2025-08-21 | 13.16 | $68.00 | 1715 |
| 2025-08-20 | 13.18 | $68.47 | 1200 |
| 2025-08-19 | 12.93 | $68.69 | 2314 |
| 2025-08-18 | 12.60 | $68.40 | 1044 |
| 2025-08-15 | 12.44 | $68.54 | 1227 |
| 2025-08-14 | 12.12 | $68.48 | 8002 |
| 2025-08-13 | 11.88 | $68.01 | 5033 |
| 2025-08-12 | 11.86 | $67.08 | 1900 |
| 2025-08-11 | 12.31 | $66.05 | 2203 |
| 2025-08-08 | 12.65 | $66.54 | 10300 |
| 2025-08-07 | 13.20 | $66.62 | 1000 |
| 2025-08-06 | 13.80 | $65.91 | 900 |
| 2025-08-05 | 14.05 | $65.47 | 1400 |
| 2025-08-04 | 14.16 | $65.53 | 901 |
| 2025-08-01 | 14.31 | $64.99 | 1900 |
| 2025-07-31 | 14.07 | $65.61 | 2713 |
| 2025-07-30 | 14.21 | $66.28 | 14907 |
| 2025-07-29 | 14.61 | $67.52 | 3600 |
| 2025-07-28 | 15.00 | $67.58 | 1314 |
| 2025-07-25 | 15.40 | $68.31 | 2507 |
| 2025-07-24 | 15.57 | $68.49 | 6700 |
| 2025-07-23 | 15.34 | $68.44 | 12500 |
| 2025-07-22 | 15.36 | $67.30 | 14848 |
| 2025-07-21 | 15.96 | $66.25 | 7300 |
| 2025-07-18 | 16.42 | $65.11 | 4300 |
| 2025-07-17 | 16.42 | $65.79 | 8004 |
| 2025-07-16 | 16.61 | $65.64 | 9700 |
| 2025-07-15 | 16.70 | $65.55 | 14136 |
| 2025-07-14 | 16.99 | $66.28 | 27000 |
| 2025-07-11 | 17.63 | $66.73 | 3807 |
| 2025-07-10 | 18.47 | $67.41 | 1900 |
| 2025-07-09 | 19.01 | $67.48 | 901 |
| 2025-07-08 | 19.45 | $67.30 | 1200 |
| 2025-07-07 | 19.92 | $66.96 | 4500 |
| 2025-07-03 | 20.64 | $67.27 | 900 |
| 2025-07-02 | 21.07 | $67.15 | 9228 |
| 2025-07-01 | 21.62 | $67.29 | 3234 |
| 2025-06-30 | 22.00 | $67.08 | 3100 |
| 2025-06-27 | 22.50 | $66.90 | 3000 |
| 2025-06-26 | 22.90 | $66.58 | 2719 |
| 2025-06-25 | 23.49 | $65.66 | 1000 |
| 2025-06-24 | 24.49 | $66.04 | 1100 |
| 2025-06-23 | 25.36 | $65.07 | 5836 |
| 2025-06-20 | 26.60 | $65.37 | 18343 |
| 2025-06-18 | 27.76 | $65.31 | 5400 |
| 2025-06-17 | 28.85 | $64.88 | 10400 |
| 2025-06-16 | 30.01 | $66.39 | 1200 |
| 2025-06-13 | 30.27 | $67.22 | 4136 |
| 2025-06-12 | 30.02 | $68.32 | 5700 |
| 2025-06-11 | 28.81 | $68.03 | 2000 |
| 2025-06-10 | 27.62 | $67.94 | 2700 |
| 2025-06-09 | 26.45 | $67.40 | 16711 |
| 2025-06-06 | 25.38 | $66.95 | 2700 |
| 2025-06-05 | 24.44 | $66.64 | 2000 |
| 2025-06-04 | 23.47 | $65.99 | 734 |
| 2025-06-03 | 22.76 | $65.92 | 3539 |
| 2025-06-02 | 22.02 | $66.22 | 2211 |
| 2025-05-30 | 21.25 | $65.73 | 2611 |
| 2025-05-29 | 20.59 | $65.85 | 3700 |
| 2025-05-28 | 19.69 | $65.26 | 1900 |
| 2025-05-27 | 18.89 | $65.38 | 2300 |
| 2025-05-23 | 18.05 | $64.21 | 2017 |
| 2025-05-22 | 17.69 | $64.09 | 3800 |
| 2025-05-21 | 17.31 | $64.12 | 3100 |
| 2025-05-20 | 16.76 | $64.83 | 1800 |
| 2025-05-19 | 15.84 | $63.92 | 5200 |
| 2025-05-16 | 15.22 | $63.05 | 4800 |
| 2025-05-15 | 14.89 | $62.87 | 1600 |
| 2025-05-14 | 14.57 | $62.87 | 1300 |
| 2025-05-13 | 14.15 | $62.99 | 4109 |
| 2025-05-12 | 13.72 | $62.89 | 1521 |
| 2025-05-09 | 13.27 | $62.70 | 1300 |
| 2025-05-08 | 13.01 | $62.54 | 2800 |
| 2025-05-07 | 12.80 | $62.59 | 29433 |
| 2025-05-06 | 12.77 | $61.92 | 1131 |
| 2025-05-05 | 12.88 | $62.45 | 2200 |
| 2025-05-02 | 12.64 | $62.37 | 1324 |
| 2025-05-01 | 12.46 | $61.60 | 6000 |
| 2025-04-30 | 12.63 | $61.67 | 4800 |
| 2025-04-29 | 12.82 | $61.30 | 900 |
| 2025-04-28 | 13.16 | $60.58 | 1802 |
| 2025-04-25 | 13.80 | $60.32 | 1503 |
| 2025-04-24 | 14.47 | $60.13 | 1300 |
| 2025-04-23 | 15.10 | $59.39 | 3744 |
| 2025-04-22 | 15.76 | $58.78 | 3826 |
| 2025-04-21 | 15.88 | $58.22 | 7100 |
| 2025-04-17 | 16.00 | $58.67 | 3000 |
| 2025-04-16 | 16.39 | $58.58 | 5016 |
| 2025-04-15 | 16.84 | $58.86 | 2606 |
| 2025-04-14 | 17.17 | $58.36 | 2900 |
| 2025-04-11 | 17.27 | $57.37 | 1139 |
| 2025-04-10 | 16.96 | $55.82 | 1845 |
| 2025-04-09 | 15.93 | $57.69 | 3246 |
| 2025-04-08 | 15.16 | $53.52 | 2300 |
| 2025-04-07 | 13.47 | $54.60 | 6304 |
| 2025-04-04 | 11.84 | $56.11 | 17000 |
| 2025-04-03 | 10.62 | $59.81 | 9300 |
| 2025-04-02 | 10.84 | $59.96 | 1800 |
| 2025-04-01 | 10.88 | $59.45 | 24915 |
| 2025-03-31 | 10.91 | $59.12 | 64008 |
| 2025-03-28 | 10.73 | $60.20 | 2300 |
| 2025-03-27 | 11.08 | $60.55 | 2034 |
| 2025-03-26 | 11.36 | $60.06 | 3100 |
| 2025-03-25 | 11.52 | $60.59 | 2300 |
| 2025-03-24 | 12.03 | $61.13 | 4300 |
| 2025-03-21 | 12.59 | $61.53 | 1746 |
| 2025-03-20 | 13.12 | $61.63 | 2300 |
| 2025-03-19 | 13.47 | $62.45 | 5200 |
| 2025-03-18 | 13.43 | $62.24 | 3348 |
| 2025-03-17 | 13.44 | $62.35 | 8200 |
| 2025-03-14 | 13.45 | $61.72 | 2315 |
| 2025-03-13 | 13.80 | $60.40 | 3100 |
| 2025-03-12 | 14.26 | $61.48 | 3701 |
| 2025-03-11 | 14.81 | $61.58 | 2404 |
| 2025-03-10 | 15.38 | $62.20 | 2646 |
| 2025-03-07 | 15.54 | $63.32 | 2700 |
| 2025-03-06 | 15.32 | $62.01 | 5709 |
| 2025-03-05 | 15.37 | $62.22 | 5200 |
| 2025-03-04 | 15.67 | $60.66 | 3000 |
| 2025-03-03 | 16.28 | $60.70 | 3000 |
| 2025-02-28 | 16.71 | $60.55 | 3800 |
| 2025-02-27 | 17.58 | $60.06 | 2533 |
| 2025-02-26 | 18.50 | $60.79 | 4700 |
| 2025-02-25 | 19.05 | $61.34 | 3100 |
| 2025-02-24 | 19.18 | $60.77 | 3900 |
| 2025-02-21 | 19.54 | $60.36 | 5408 |
| 2025-02-20 | 19.93 | $60.04 | 3000 |
| 2025-02-19 | 20.97 | $59.33 | 3600 |
| 2025-02-18 | 21.64 | $59.82 | 9715 |
| 2025-02-14 | 22.69 | $59.69 | 1300 |
| 2025-02-13 | 23.78 | $59.64 | 3442 |
| 2025-02-12 | 24.70 | $59.80 | 2300 |
| 2025-02-11 | 25.66 | $59.41 | 5922 |
| 2025-02-10 | 26.45 | $59.19 | 15300 |
| 2025-02-07 | 27.17 | $59.19 | 3405 |
| 2025-02-06 | 27.97 | $60.06 | 2900 |
| 2025-02-05 | 29.19 | $60.03 | 1700 |
| 2025-02-04 | 30.34 | $59.66 | 1605 |
| 2025-02-03 | 31.38 | $59.07 | 1605 |
| 2025-01-31 | 32.21 | $59.85 | 11400 |
| 2025-01-30 | 33.80 | $60.59 | 1500 |
| 2025-01-29 | 35.30 | $59.91 | 2200 |
| 2025-01-28 | 37.15 | $60.33 | 1700 |
| 2025-01-27 | 39.00 | $59.72 | 51600 |
| 2025-01-24 | 40.95 | $59.44 | 2505 |
| 2025-01-23 | 42.69 | $59.20 | 6728 |
| 2025-01-22 | 44.29 | $58.60 | 800 |
| 2025-01-21 | 45.56 | $58.86 | 1635 |
| 2025-01-17 | 46.91 | $57.12 | 2400 |
| 2025-01-16 | 46.83 | $57.00 | 21400 |
| 2025-01-15 | 46.55 | $56.90 | 2006 |
| 2025-01-14 | 46.37 | $56.30 | 5141 |
| 2025-01-13 | 45.56 | $56.92 | 23400 |
| 2025-01-10 | 44.79 | $57.43 | 10422 |
| 2025-01-08 | 44.24 | $58.24 | 15640 |
| 2025-01-07 | 43.76 | $59.12 | 18400 |
| 2025-01-06 | 43.78 | $58.89 | 7100 |
| 2025-01-03 | 43.71 | $58.43 | 13000 |
| 2025-01-02 | 43.20 | $58.20 | 6918 |
| 2024-12-31 | 42.75 | $58.73 | 11145 |
| 2024-12-30 | 42.45 | $58.62 | 4514 |
| 2024-12-27 | 42.13 | $58.83 | 26337 |
| 2024-12-26 | 41.88 | $59.08 | 900 |
| 2024-12-24 | 41.71 | $58.92 | 714 |
| 2024-12-23 | 41.39 | $58.67 | 3825 |
| 2024-12-20 | 40.75 | $58.44 | 11216 |
| 2024-12-19 | 40.07 | $58.03 | 11033 |
| 2024-12-18 | 39.38 | $57.88 | 13714 |
| 2024-12-17 | 38.66 | $58.68 | 46513 |
| 2024-12-16 | 38.18 | $59.58 | 10100 |
| 2024-12-13 | 38.03 | $60.22 | 2310 |
| 2024-12-12 | 38.07 | $60.20 | 5300 |
| 2024-12-11 | 38.18 | $60.49 | 5402 |
| 2024-12-10 | 38.36 | $60.65 | 5104 |
| 2024-12-09 | 38.64 | $60.48 | 13300 |
| 2024-12-06 | 38.94 | $60.50 | 15400 |
| 2024-12-05 | 39.07 | $60.76 | 4100 |
| 2024-12-04 | 39.44 | $60.61 | 15800 |
| 2024-12-03 | 39.76 | $60.16 | 29418 |
| 2024-12-02 | 40.10 | $60.28 | 5400 |
| 2024-11-29 | 40.00 | $60.33 | 3623 |
| 2024-11-27 | 39.99 | $59.91 | 4700 |
| 2024-11-26 | 39.66 | $59.61 | 7300 |
| 2024-11-25 | 39.31 | $60.07 | 5639 |
| 2024-11-22 | 39.11 | $59.78 | 5323 |
| 2024-11-21 | 38.48 | $59.40 | 6116 |
| 2024-11-20 | 37.47 | $59.50 | 6500 |
| 2024-11-19 | 36.42 | $58.83 | 10700 |
| 2024-11-18 | 34.77 | $58.81 | 10600 |
| 2024-11-15 | 33.04 | $59.04 | 28527 |
| 2024-11-14 | 31.32 | $60.04 | 1526 |
| 2024-11-13 | 29.71 | $60.16 | 46200 |
| 2024-11-12 | 28.01 | $61.55 | 30000 |
| 2024-11-11 | 26.43 | $61.79 | 2700 |
| 2024-11-08 | 24.92 | $61.63 | 64800 |
| 2024-11-07 | 23.33 | $62.68 | 8736 |
| 2024-11-06 | 22.14 | $62.76 | 4647 |
| 2024-11-05 | 20.87 | $64.33 | 2018 |
| 2024-11-04 | 20.12 | $63.13 | 12600 |
| 2024-11-01 | 18.98 | $63.48 | 1149 |
| 2024-10-31 | 17.79 | $62.89 | 14131 |
| 2024-10-30 | 16.53 | $63.78 | 3121 |
| 2024-10-29 | 15.57 | $63.91 | 3500 |
| 2024-10-28 | 14.56 | $64.40 | 7610 |
| 2024-10-25 | 13.65 | $63.87 | 8339 |
| 2024-10-24 | 12.26 | $64.17 | 7600 |
| 2024-10-23 | 10.92 | $66.46 | 12616 |
| 2024-10-22 | 10.52 | $67.40 | 4700 |
| 2024-10-21 | 10.71 | $67.51 | 2100 |
| 2024-10-18 | 11.11 | $68.70 | 8400 |
| 2024-10-17 | 11.36 | $68.14 | 5830 |
| 2024-10-16 | 11.85 | $67.82 | 2427 |
| 2024-10-15 | 12.00 | $67.67 | 7737 |
| 2024-10-14 | 12.16 | $67.93 | 17200 |
| 2024-10-11 | 12.21 | $67.58 | 11200 |
| 2024-10-10 | 12.39 | $67.50 | 437443 |
| 2024-10-09 | 12.57 | $67.39 | 413 |
| 2024-10-08 | 12.35 | $66.98 | 1800 |
| 2024-10-07 | 11.76 | $66.61 | 630 |
| 2024-10-04 | 11.13 | $67.14 | 3736 |
| 2024-10-03 | 10.65 | $66.78 | 7100 |
| 2024-10-02 | 9.99 | $67.22 | 2521 |
| 2024-10-01 | 9.44 | $67.26 | 111523 |
| 2024-09-30 | 8.87 | $68.61 | 16507 |
| 2024-09-27 | 9.29 | $69.32 | 700 |
| 2024-09-26 | 9.17 | $69.49 | 2400 |
| 2024-09-25 | 9.14 | $68.55 | 900 |
| 2024-09-24 | 9.17 | $69.12 | 1042 |
| 2024-09-23 | 9.20 | $68.81 | 1000 |
| 2024-09-20 | 9.31 | $69.00 | 1012 |
| 2024-09-19 | 9.42 | $69.51 | 1311 |
| 2024-09-18 | 9.28 | $68.67 | 646 |
| 2024-09-17 | 9.74 | $68.38 | 2141 |
| 2024-09-16 | 10.21 | $68.38 | 1300 |
| 2024-09-13 | 10.64 | $68.14 | 2036 |
| 2024-09-12 | 10.83 | $67.70 | 2127 |
| 2024-09-11 | 10.66 | $67.24 | 3000 |
| 2024-09-10 | 10.25 | $67.02 | 27400 |
| 2024-09-09 | 9.81 | $67.40 | 1400 |
| 2024-09-06 | 9.67 | $67.30 | 4000 |
| 2024-09-05 | 9.51 | $68.44 | 924 |
| 2024-09-04 | 10.00 | $68.40 | 1900 |
| 2024-09-03 | 10.39 | $68.28 | 1500 |
| 2024-08-30 | 10.80 | $69.47 | 1526 |
| 2024-08-29 | 11.06 | $69.08 | 1035 |
| 2024-08-28 | 11.29 | $69.20 | 1300 |
| 2024-08-27 | 11.63 | $69.77 | 2200 |
| 2024-08-26 | 11.70 | $69.68 | 3324 |
| 2024-08-23 | 11.76 | $69.50 | 2716 |
| 2024-08-22 | 11.95 | $68.32 | 2000 |
| 2024-08-21 | 12.54 | $68.83 | 1714 |
| 2024-08-20 | 13.05 | $68.70 | 2000 |
| 2024-08-19 | 13.64 | $69.05 | 1923 |
| 2024-08-16 | 14.24 | $68.41 | 1820 |
| 2024-08-15 | 14.79 | $68.17 | 1947 |
| 2024-08-14 | 15.53 | $67.36 | 1200 |
| 2024-08-13 | 15.88 | $67.50 | 2200 |
| 2024-08-12 | 16.25 | $66.57 | 2334 |
| 2024-08-09 | 16.13 | $66.72 | 3401 |
| 2024-08-08 | 16.01 | $66.52 | 2242 |
| 2024-08-07 | 15.80 | $65.74 | 5500 |
| 2024-08-06 | 15.59 | $66.15 | 1000 |
| 2024-08-05 | 15.51 | $65.98 | 22500 |
| 2024-08-02 | 15.32 | $67.22 | 2800 |
| 2024-08-01 | 15.82 | $68.20 | 17842 |
| 2024-07-31 | 16.62 | $69.51 | 5100 |
| 2024-07-30 | 16.66 | $69.19 | 3200 |
| 2024-07-29 | 16.87 | $68.35 | 500 |
| 2024-07-26 | 17.56 | $68.51 | 2100 |
| 2024-07-25 | 18.29 | $66.80 | 1600 |
| 2024-07-24 | 18.98 | $67.58 | 3206 |
| 2024-07-23 | 19.36 | $68.21 | 2147 |
| 2024-07-22 | 19.35 | $69.09 | 1533 |
| 2024-07-19 | 19.26 | $68.62 | 2400 |
| 2024-07-18 | 19.37 | $68.93 | 3925 |
| 2024-07-17 | 19.39 | $69.08 | 4100 |
| 2024-07-16 | 19.17 | $70.34 | 7000 |
| 2024-07-15 | 18.91 | $69.08 | 1323 |
| 2024-07-12 | 19.07 | $69.07 | 7642 |
| 2024-07-11 | 19.24 | $68.74 | 1700 |
| 2024-07-10 | 19.62 | $67.70 | 5000 |
| 2024-07-09 | 20.57 | $66.78 | 4200 |
| 2024-07-08 | 21.25 | $66.79 | 5300 |
| 2024-07-05 | 22.02 | $66.55 | 4442 |
| 2024-07-03 | 22.68 | $65.94 | 5302 |
| 2024-07-02 | 22.90 | $64.90 | 14700 |
| 2024-07-01 | 22.42 | $64.63 | 1740 |
| 2024-06-28 | 21.95 | $64.41 | 2400 |
| 2024-06-27 | 21.22 | $64.83 | 5626 |
| 2024-06-26 | 20.59 | $64.89 | 2034 |
| 2024-06-25 | 19.96 | $65.51 | 1420 |
| 2024-06-24 | 19.46 | $65.38 | 2928 |
| 2024-06-21 | 18.97 | $65.34 | 39126 |
| 2024-06-20 | 18.35 | $65.89 | 1744 |
| 2024-06-18 | 17.92 | $65.92 | 4100 |
| 2024-06-17 | 17.47 | $65.99 | 20333 |
| 2024-06-14 | 16.89 | $64.83 | 54021 |
| 2024-06-13 | 15.93 | $66.57 | 7800 |
| 2024-06-12 | 15.49 | $67.53 | 7200 |
| 2024-06-11 | 15.49 | $67.02 | 20400 |
| 2024-06-10 | 15.00 | $68.54 | 36200 |
| 2024-06-07 | 15.08 | $68.62 | 2745 |
| 2024-06-06 | 15.61 | $69.69 | 8300 |
| 2024-06-05 | 15.99 | $70.30 | 1247 |
| 2024-06-04 | 15.99 | $69.91 | 3232 |
| 2024-06-03 | 16.09 | $70.37 | 2702 |
| 2024-05-31 | 16.02 | $70.24 | 3223 |
| 2024-05-30 | 16.10 | $69.92 | 2500 |
| 2024-05-29 | 16.22 | $68.61 | 2118 |
| 2024-05-28 | 17.05 | $70.03 | 1800 |
| 2024-05-24 | 16.92 | $70.34 | 7900 |
| 2024-05-23 | 16.67 | $69.86 | 1411 |
| 2024-05-22 | 16.77 | $69.72 | 1700 |
| 2024-05-21 | 16.92 | $69.73 | 5246 |
| 2024-05-20 | 17.07 | $69.89 | 3029 |
| 2024-05-17 | 16.99 | $70.16 | 3900 |
| 2024-05-16 | 16.71 | $70.15 | 52831 |
| 2024-05-15 | 16.40 | $70.18 | 3300 |
| 2024-05-14 | 16.25 | $69.25 | 2022 |
| 2024-05-13 | 16.64 | $68.73 | 2900 |
| 2024-05-10 | 17.07 | $69.30 | 1427 |
| 2024-05-09 | 17.18 | $69.29 | 1435 |
| 2024-05-08 | 17.33 | $69.03 | 1645 |
| 2024-05-07 | 17.62 | $68.77 | 2300 |
| 2024-05-06 | 17.92 | $69.27 | 1200 |
| 2024-05-03 | 18.14 | $68.64 | 4800 |
| 2024-05-02 | 18.62 | $67.78 | 48300 |
| 2024-05-01 | 19.54 | $66.80 | 1700 |
| 2024-04-30 | 19.93 | $66.57 | 3039 |
| 2024-04-29 | 20.38 | $67.66 | 1900 |
| 2024-04-26 | 21.38 | $67.80 | 1300 |
| 2024-04-25 | 22.46 | $67.05 | 4100 |
| 2024-04-24 | 23.44 | $67.44 | 2211 |
| 2024-04-23 | 24.55 | $67.84 | 1910 |
| 2024-04-22 | 25.39 | $66.80 | 3500 |
| 2024-04-19 | 26.55 | $65.80 | 6002 |
| 2024-04-18 | 27.18 | $65.75 | 4500 |
| 2024-04-17 | 27.85 | $65.57 | 9500 |
| 2024-04-16 | 28.35 | $65.50 | 1600 |
| 2024-04-15 | 28.90 | $66.21 | 9100 |
| 2024-04-12 | 29.74 | $66.75 | 4600 |
| 2024-04-11 | 31.05 | $68.49 | 8347 |
| 2024-04-10 | 32.10 | $68.23 | 23400 |
| 2024-04-09 | 33.08 | $69.02 | 5500 |
| 2024-04-08 | 33.66 | $69.44 | 3004 |
| 2024-04-05 | 33.84 | $68.92 | 2900 |
| 2024-04-04 | 34.28 | $68.09 | 28709 |
| 2024-04-03 | 34.74 | $68.94 | 5300 |
| 2024-04-02 | 35.42 | $67.97 | 9824 |
| 2024-04-01 | 36.33 | $69.03 | 3036 |
| 2024-03-28 | 36.34 | $69.34 | 10207 |
| 2024-03-27 | 36.21 | $68.98 | 1900 |
| 2024-03-26 | 36.27 | $68.86 | 3100 |
| 2024-03-25 | 36.33 | $68.46 | 7200 |
| 2024-03-22 | 36.54 | $68.79 | 2620 |
| 2024-03-21 | 36.63 | $69.36 | 1400 |
| 2024-03-20 | 36.01 | $69.36 | 12600 |
| 2024-03-19 | 35.37 | $68.61 | 3538 |
| 2024-03-18 | 34.91 | $68.48 | 6716 |
| 2024-03-15 | 34.42 | $68.76 | 3648 |
| 2024-03-14 | 33.91 | $67.82 | 1848 |
| 2024-03-13 | 33.69 | $68.29 | 4526 |
| 2024-03-12 | 33.08 | $68.57 | 6900 |
| 2024-03-11 | 32.44 | $67.97 | 1926 |
| 2024-03-08 | 31.87 | $68.07 | 1800 |
| 2024-03-07 | 31.01 | $68.40 | 5600 |
| 2024-03-06 | 30.17 | $67.77 | 36300 |
| 2024-03-05 | 29.43 | $66.94 | 4839 |
| 2024-03-04 | 29.01 | $66.67 | 1905 |
| 2024-03-01 | 28.68 | $66.37 | 3300 |
| 2024-02-29 | 28.43 | $66.11 | 4533 |
| 2024-02-28 | 28.24 | $66.10 | 1608 |
| 2024-02-27 | 27.85 | $66.26 | 13032 |
| 2024-02-26 | 27.45 | $65.46 | 3500 |
| 2024-02-23 | 27.34 | $66.05 | 1244 |
| 2024-02-22 | 26.84 | $65.87 | 3709 |
| 2024-02-21 | 26.34 | $64.13 | 6700 |
| 2024-02-20 | 26.44 | $63.96 | 1900 |
| 2024-02-16 | 26.41 | $64.33 | 3300 |
| 2024-02-15 | 26.11 | $64.61 | 3745 |
| 2024-02-14 | 25.81 | $64.30 | 1700 |
| 2024-02-13 | 25.61 | $62.84 | 34330 |
| 2024-02-12 | 25.86 | $64.10 | 5143 |
| 2024-02-09 | 25.35 | $64.31 | 6642 |
| 2024-02-08 | 24.82 | $63.72 | 11021 |
| 2024-02-07 | 24.49 | $62.78 | 3200 |
| 2024-02-06 | 24.55 | $62.63 | 7534 |
| 2024-02-05 | 24.70 | $62.44 | 5300 |
| 2024-02-02 | 24.92 | $62.74 | 20931 |
| 2024-02-01 | 24.88 | $62.92 | 72230 |
| 2024-01-31 | 24.65 | $62.26 | 3333 |
| 2024-01-30 | 24.48 | $62.67 | 51700 |
| 2024-01-29 | 24.15 | $62.92 | 2038 |
| 2024-01-26 | 23.86 | $62.70 | 4900 |
| 2024-01-25 | 23.41 | $62.10 | 9500 |
| 2024-01-24 | 23.19 | $61.38 | 6800 |
| 2024-01-23 | 23.06 | $61.12 | 6244 |
| 2024-01-22 | 23.15 | $61.33 | 3500 |
| 2024-01-19 | 22.93 | $61.17 | 6730 |
| 2024-01-18 | 22.82 | $60.43 | 17103 |
| 2024-01-17 | 22.98 | $57.70 | 1700 |
| 2024-01-16 | 23.86 | $57.90 | 21110 |
| 2024-01-12 | 24.90 | $57.68 | 5300 |
| 2024-01-11 | 25.83 | $57.75 | 27647 |
| 2024-01-10 | 26.82 | $58.25 | 6631 |
| 2024-01-09 | 28.21 | $59.29 | 3800 |
| 2024-01-08 | 28.87 | $60.09 | 53300 |
| 2024-01-05 | 29.29 | $59.48 | 2600 |
| 2024-01-04 | 30.00 | $59.27 | 30124 |
| 2024-01-03 | 30.75 | $59.47 | 8000 |
| 2024-01-02 | 31.57 | $60.13 | 4516 |
| 2023-12-29 | 31.81 | $61.13 | 5500 |
| 2023-12-28 | 31.35 | $61.35 | 1123 |
| 2023-12-27 | 30.51 | $61.93 | 2542 |
| 2023-12-26 | 29.20 | $61.70 | 1700 |
| 2023-12-22 | 27.89 | $61.15 | 3600 |
| 2023-12-21 | 26.64 | $61.04 | 5100 |
| 2023-12-20 | 25.34 | $60.52 | 6716 |
| 2023-12-19 | 23.97 | $60.92 | 2733 |
| 2023-12-18 | 22.65 | $59.80 | 2641 |
| 2023-12-15 | 21.53 | $59.59 | 1011 |
| 2023-12-14 | 20.49 | $59.69 | 4900 |
| 2023-12-13 | 19.40 | $58.69 | 1800 |
| 2023-12-12 | 18.77 | $58.09 | 10107 |
| 2023-12-11 | 18.36 | $58.29 | 3200 |
| 2023-12-08 | 17.77 | $58.06 | 1112 |
| 2023-12-07 | 17.26 | $57.67 | 6400 |
| 2023-12-06 | 16.90 | $57.68 | 3900 |
| 2023-12-05 | 16.28 | $57.26 | 3002 |
| 2023-12-04 | 15.97 | $57.22 | 4206 |
| 2023-12-01 | 15.66 | $57.80 | 6703 |
| 2023-11-30 | 15.10 | $57.09 | 7900 |
| 2023-11-29 | 14.85 | $56.84 | 2600 |
| 2023-11-28 | 14.67 | $56.68 | 1300 |
| 2023-11-27 | 14.58 | $56.36 | 34100 |
| 2023-11-24 | 14.49 | $56.65 | 145 |
| 2023-11-22 | 14.19 | $56.56 | 4143 |
| 2023-11-21 | 13.90 | $56.07 | 2100 |
| 2023-11-20 | 13.73 | $56.03 | 1929 |
| 2023-11-17 | 13.59 | $55.85 | 1700 |
| 2023-11-16 | 13.55 | $55.04 | 1144 |
| 2023-11-15 | 13.69 | $55.66 | 4328 |
| 2023-11-14 | 13.52 | $56.14 | 11333 |
| 2023-11-13 | 13.29 | $54.26 | 2243 |
| 2023-11-10 | 13.82 | $53.90 | 4400 |
| 2023-11-09 | 14.54 | $53.75 | 7000 |
| 2023-11-08 | 15.17 | $55.31 | 5813 |
| 2023-11-07 | 15.20 | $54.59 | 2800 |
| 2023-11-06 | 15.50 | $54.56 | 5400 |
| 2023-11-03 | 15.81 | $55.09 | 3818 |
| 2023-11-02 | 15.98 | $53.84 | 3611 |
| 2023-11-01 | 16.65 | $52.88 | 4149 |
| 2023-10-31 | 17.10 | $51.83 | 4536 |
| 2023-10-30 | 17.08 | $51.75 | 2000 |
| 2023-10-27 | 16.91 | $50.68 | 4500 |
| 2023-10-26 | 16.26 | $50.85 | 21800 |
| 2023-10-25 | 15.59 | $50.98 | 6104 |
| 2023-10-24 | 15.02 | $51.79 | 7219 |
| 2023-10-23 | 14.66 | $51.73 | 4800 |
| 2023-10-20 | 14.34 | $51.07 | 13300 |
| 2023-10-19 | 13.67 | $51.82 | 13000 |
| 2023-10-18 | 13.24 | $52.54 | 6800 |
| 2023-10-17 | 13.08 | $53.86 | 6537 |
| 2023-10-16 | 13.32 | $54.25 | 2800 |
| 2023-10-13 | 13.86 | $53.42 | 3000 |
| 2023-10-12 | 14.00 | $54.31 | 7344 |
| 2023-10-11 | 14.58 | $55.13 | 3400 |
| 2023-10-10 | 15.11 | $54.88 | 4826 |
| 2023-10-09 | 15.70 | $53.48 | 3300 |
| 2023-10-06 | 15.81 | $54.03 | 2500 |
| 2023-10-05 | 16.00 | $53.25 | 2419 |
| 2023-10-04 | 15.53 | $52.87 | 4500 |
| 2023-10-03 | 14.75 | $52.48 | 19144 |
| 2023-10-02 | 13.88 | $52.82 | 16800 |
| 2023-09-29 | 13.12 | $54.03 | 6500 |
| 2023-09-28 | 12.80 | $54.34 | 6523 |
| 2023-09-27 | 12.55 | $54.09 | 11400 |
| 2023-09-26 | 11.96 | $54.29 | 5621 |
| 2023-09-25 | 11.69 | $54.52 | 7849 |
| 2023-09-22 | 11.36 | $54.52 | 9017 |
| 2023-09-21 | 11.23 | $54.79 | 2547 |
| 2023-09-20 | 11.22 | $55.70 | 7100 |
| 2023-09-19 | 11.72 | $55.45 | 1600 |
| 2023-09-18 | 11.72 | $55.43 | 1900 |
| 2023-09-15 | 11.75 | $56.24 | 1829 |
| 2023-09-14 | 12.25 | $56.38 | 2604 |
| 2023-09-13 | 12.64 | $55.25 | 3100 |
| 2023-09-12 | 12.27 | $55.42 | 2000 |
| 2023-09-11 | 11.98 | $56.12 | 12000 |
| 2023-09-08 | 11.88 | $55.68 | 4700 |
| 2023-09-07 | 11.62 | $55.72 | 9300 |
| 2023-09-06 | 11.24 | $55.98 | 6149 |
| 2023-09-05 | 11.01 | $56.49 | 8500 |
| 2023-09-01 | 11.03 | $57.69 | 2436 |
| 2023-08-31 | 11.46 | $58.01 | 7600 |
| 2023-08-30 | 11.70 | $58.16 | 5300 |
| 2023-08-29 | 11.89 | $58.17 | 8700 |
| 2023-08-28 | 12.12 | $57.58 | 9400 |
| 2023-08-25 | 12.70 | $57.04 | 3142 |
| 2023-08-24 | 13.03 | $56.48 | 3808 |
| 2023-08-23 | 13.12 | $57.07 | 2531 |
| 2023-08-22 | 13.21 | $56.39 | 6928 |
| 2023-08-21 | 13.10 | $56.12 | 3000 |
| 2023-08-18 | 12.57 | $56.14 | 1900 |
| 2023-08-17 | 12.08 | $56.48 | 17824 |
| 2023-08-16 | 11.74 | $57.31 | 1813 |
| 2023-08-15 | 11.85 | $57.41 | 1500 |
| 2023-08-14 | 11.88 | $57.97 | 4900 |
| 2023-08-11 | 11.96 | $58.02 | 5602 |
| 2023-08-10 | 12.25 | $58.73 | 6748 |
| 2023-08-09 | 12.81 | $58.67 | 6700 |
| 2023-08-08 | 13.44 | $59.53 | 9400 |
| 2023-08-07 | 13.96 | $60.10 | 7500 |
| 2023-08-04 | 13.95 | $59.41 | 2400 |
| 2023-08-03 | 13.95 | $58.83 | 10800 |
| 2023-08-02 | 14.48 | $58.60 | 4710 |
| 2023-08-01 | 14.96 | $59.56 | 9546 |
| 2023-07-31 | 15.00 | $60.03 | 4531 |
| 2023-07-28 | 14.66 | $59.83 | 5700 |
| 2023-07-27 | 14.48 | $59.19 | 2914 |
| 2023-07-26 | 14.29 | $59.60 | 8439 |
| 2023-07-25 | 14.25 | $59.06 | 5411 |
| 2023-07-24 | 14.40 | $59.05 | 9700 |
| 2023-07-21 | 14.44 | $59.57 | 4504 |
| 2023-07-20 | 14.15 | $59.40 | 10900 |
| 2023-07-19 | 13.85 | $60.05 | 2400 |
| 2023-07-18 | 13.19 | $59.86 | 3700 |
| 2023-07-17 | 12.62 | $59.56 | 9604 |
| 2023-07-14 | 12.12 | $59.84 | 2900 |
| 2023-07-13 | 11.26 | $59.89 | 6638 |
| 2023-07-12 | 10.46 | $58.91 | 2917 |
| 2023-07-11 | 9.92 | $57.77 | 9228 |
| 2023-07-10 | 9.83 | $56.51 | 3004 |
| 2023-07-07 | 10.34 | $55.87 | 3300 |
| 2023-07-06 | 10.66 | $55.17 | 6100 |
| 2023-07-05 | 10.71 | $56.73 | 20300 |
| 2023-07-03 | 10.84 | $57.54 | 2500 |
| 2023-06-30 | 10.55 | $57.62 | 12310 |
| 2023-06-29 | 10.24 | $56.50 | 2209 |
| 2023-06-28 | 10.51 | $56.80 | 4136 |
| 2023-06-27 | 10.69 | $56.41 | 3500 |
| 2023-06-26 | 11.15 | $55.60 | 5108 |
| 2023-06-23 | 11.35 | $55.81 | 3300 |
| 2023-06-22 | 11.60 | $56.77 | 2541 |
| 2023-06-21 | 11.85 | $57.26 | 6800 |
| 2023-06-20 | 11.91 | $57.28 | 2618 |
| 2023-06-16 | 12.02 | $57.59 | 7300 |
| 2023-06-15 | 11.62 | $57.41 | 4358 |
| 2023-06-14 | 11.43 | $56.78 | 5200 |
| 2023-06-13 | 11.58 | $56.18 | 3600 |
| 2023-06-12 | 12.17 | $55.53 | 9000 |
| 2023-06-09 | 12.37 | $55.10 | 7300 |
| 2023-06-08 | 12.58 | $55.94 | 5900 |
| 2023-06-07 | 13.16 | $55.27 | 61901 |
| 2023-06-06 | 13.35 | $55.63 | 1000 |
| 2023-06-05 | 13.55 | $55.75 | 30745 |
| 2023-06-02 | 14.05 | $56.23 | 2900 |
| 2023-06-01 | 14.64 | $55.71 | 22549 |
| 2023-05-31 | 15.19 | $54.96 | 13800 |
| 2023-05-30 | 15.31 | $55.21 | 7900 |
| 2023-05-26 | 15.76 | $55.82 | 9600 |
| 2023-05-25 | 16.49 | $55.44 | 2810 |
| 2023-05-24 | 17.14 | $55.31 | 8100 |
| 2023-05-23 | 18.01 | $56.59 | 1831 |
| 2023-05-22 | 17.92 | $57.34 | 7300 |
| 2023-05-19 | 17.41 | $57.10 | 25613 |
| 2023-05-18 | 17.08 | $56.96 | 3200 |
| 2023-05-17 | 16.83 | $57.20 | 14100 |
| 2023-05-16 | 16.56 | $56.69 | 4000 |
| 2023-05-15 | 16.55 | $56.94 | 30724 |
| 2023-05-12 | 16.50 | $56.34 | 36144 |
| 2023-05-11 | 16.79 | $56.68 | 6100 |
| 2023-05-10 | 17.10 | $56.56 | 3419 |
| 2023-05-09 | 17.21 | $56.56 | 5844 |
| 2023-05-08 | 17.35 | $56.53 | 14100 |
| 2023-05-05 | 17.32 | $56.08 | 3611 |
| 2023-05-04 | 17.56 | $55.23 | 4224 |
| 2023-05-03 | 18.22 | $55.53 | 4603 |
| 2023-05-02 | 18.66 | $56.04 | 11014 |
| 2023-05-01 | 18.99 | $56.47 | 42741 |
| 2023-04-28 | 18.92 | $56.41 | 1321 |
| 2023-04-27 | 18.95 | $56.09 | 5408 |
| 2023-04-26 | 19.16 | $56.06 | 4300 |
| 2023-04-25 | 19.27 | $55.98 | 2800 |
| 2023-04-24 | 19.31 | $56.54 | 21442 |
| 2023-04-21 | 19.13 | $56.52 | 25200 |
| 2023-04-20 | 18.99 | $56.32 | 21835 |
| 2023-04-19 | 18.66 | $56.59 | 5034 |
| 2023-04-18 | 18.19 | $56.33 | 12440 |
| 2023-04-17 | 17.70 | $55.42 | 8333 |
| 2023-04-14 | 17.64 | $55.25 | 1600 |
| 2023-04-13 | 17.62 | $55.41 | 4800 |
| 2023-04-12 | 17.59 | $54.53 | 4200 |
| 2023-04-11 | 17.83 | $54.56 | 10500 |
| 2023-04-10 | 18.16 | $54.11 | 14901 |
| 2023-04-06 | 18.79 | $54.07 | 76200 |
| 2023-04-05 | 19.45 | $53.27 | 12635 |
| 2023-04-04 | 20.23 | $54.61 | 7500 |
| 2023-04-03 | 20.39 | $54.94 | 565900 |
| 2023-03-31 | 20.56 | $54.90 | 12100 |
| 2023-03-30 | 20.62 | $54.87 | 7800 |
| 2023-03-29 | 20.63 | $54.10 | 2020 |
| 2023-03-28 | 20.92 | $53.32 | 800 |
| 2023-03-27 | 21.46 | $53.08 | 1404 |
| 2023-03-24 | 22.16 | $52.55 | 2100 |
| 2023-03-23 | 23.09 | $53.47 | 2200 |
| 2023-03-22 | 23.59 | $53.89 | 2112 |
| 2023-03-21 | 23.79 | $54.43 | 10009 |
| 2023-03-20 | 23.99 | $52.88 | 3345 |
| 2023-03-17 | 24.77 | $51.70 | 14542 |
| 2023-03-16 | 25.99 | $52.64 | 81915 |
| 2023-03-15 | 27.27 | $51.32 | 30400 |
| 2023-03-14 | 28.24 | $53.47 | 8700 |
| 2023-03-13 | 29.03 | $52.09 | 10214 |
| 2023-03-10 | 30.41 | $52.89 | 46343 |
| 2023-03-09 | 31.20 | $53.35 | 3240 |
| 2023-03-08 | 31.67 | $54.14 | 4400 |
| 2023-03-07 | 31.73 | $54.15 | 2103 |
| 2023-03-06 | 31.63 | $54.58 | 3924 |
| 2023-03-03 | 31.18 | $54.06 | 1908 |
| 2023-03-02 | 30.99 | $53.74 | 2213 |
| 2023-03-01 | 30.89 | $52.70 | 24700 |
| 2023-02-28 | 31.20 | $52.12 | 4300 |
| 2023-02-27 | 31.59 | $52.32 | 4227 |
| 2023-02-24 | 32.09 | $51.14 | 3500 |
| 2023-02-23 | 33.22 | $52.27 | 8000 |
| 2023-02-22 | 33.82 | $51.99 | 6034 |
| 2023-02-21 | 34.35 | $52.67 | 4300 |
| 2023-02-17 | 34.48 | $53.06 | 3500 |
| 2023-02-16 | 34.53 | $52.45 | 3513 |
| 2023-02-15 | 34.71 | $52.70 | 1946 |
| 2023-02-14 | 34.92 | $52.45 | 1505 |
| 2023-02-13 | 35.24 | $52.02 | 1835 |
| 2023-02-10 | 35.77 | $51.12 | 4900 |
| 2023-02-09 | 36.69 | $52.06 | 3400 |
| 2023-02-08 | 36.86 | $52.06 | 7300 |
| 2023-02-07 | 37.13 | $52.69 | 15500 |
| 2023-02-06 | 37.41 | $52.46 | 4900 |
| 2023-02-03 | 37.48 | $53.01 | 2925 |
| 2023-02-02 | 36.97 | $53.97 | 20600 |
| 2023-02-01 | 35.91 | $53.39 | 20343 |
| 2023-01-31 | 34.86 | $52.16 | 2700 |
| 2023-01-30 | 34.22 | $51.64 | 4319 |
| 2023-01-27 | 33.59 | $52.22 | 1302 |
| 2023-01-26 | 32.80 | $52.31 | 3842 |
| 2023-01-25 | 31.75 | $52.11 | 16400 |
| 2023-01-24 | 30.76 | $51.89 | 11300 |
| 2023-01-23 | 29.82 | $51.46 | 1900 |
| 2023-01-20 | 28.93 | $51.33 | 2900 |
| 2023-01-19 | 28.07 | $50.67 | 3643 |
| 2023-01-18 | 27.35 | $50.40 | 2600 |
| 2023-01-17 | 26.59 | $50.73 | 7127 |
| 2023-01-13 | 25.48 | $51.08 | 1747 |
| 2023-01-12 | 24.32 | $50.84 | 5232 |
| 2023-01-11 | 23.16 | $50.14 | 6100 |
| 2023-01-10 | 22.15 | $49.88 | 10719 |
| 2023-01-09 | 21.15 | $49.29 | 5616 |
| 2023-01-06 | 20.09 | $48.99 | 2324 |
| 2023-01-05 | 19.31 | $47.67 | 1700 |
| 2023-01-04 | 18.93 | $47.93 | 3832 |
| 2023-01-03 | 18.52 | $46.44 | 7444 |
| 2022-12-30 | 18.63 | $45.73 | 8700 |
| 2022-12-29 | 19.13 | $46.17 | 4200 |
| 2022-12-28 | 19.34 | $45.66 | 1300 |
| 2022-12-27 | 19.70 | $46.21 | 3600 |
| 2022-12-23 | 19.71 | $46.07 | 1712 |
| 2022-12-22 | 19.91 | $45.88 | 3400 |
| 2022-12-21 | 20.21 | $46.21 | 3100 |
| 2022-12-20 | 20.11 | $45.38 | 928 |
| 2022-12-19 | 20.37 | $45.13 | 3100 |
| 2022-12-16 | 20.65 | $45.14 | 17024 |
| 2022-12-15 | 21.10 | $45.42 | 1500 |
| 2022-12-14 | 21.30 | $46.59 | 1900 |
| 2022-12-13 | 20.98 | $46.50 | 3300 |
| 2022-12-12 | 20.57 | $45.94 | 1300 |
| 2022-12-09 | 20.63 | $45.88 | 9815 |
| 2022-12-08 | 20.59 | $45.88 | 700 |
| 2022-12-07 | 20.65 | $45.74 | 4729 |
| 2022-12-06 | 20.72 | $45.64 | 7800 |
| 2022-12-05 | 20.85 | $45.94 | 1730 |
| 2022-12-02 | 20.79 | $46.65 | 2101 |
| 2022-12-01 | 20.45 | $46.71 | 22602 |
| 2022-11-30 | 20.07 | $46.48 | 6341 |
| 2022-11-29 | 19.80 | $45.68 | 1523 |
| 2022-11-28 | 19.78 | $45.27 | 606 |
| 2022-11-25 | 19.75 | $46.08 | 700 |
| 2022-11-23 | 19.29 | $46.02 | 4649 |
| 2022-11-22 | 18.84 | $45.42 | 3849 |
| 2022-11-21 | 18.55 | $44.84 | 344 |
| 2022-11-18 | 18.44 | $45.08 | 3506 |
| 2022-11-17 | 18.18 | $44.67 | 2207 |
| 2022-11-16 | 18.05 | $44.71 | 3236 |
| 2022-11-15 | 17.64 | $45.06 | 2644 |
| 2022-11-14 | 17.02 | $44.74 | 1700 |
| 2022-11-11 | 16.48 | $45.91 | 2100 |
| 2022-11-10 | 15.59 | $44.71 | 5000 |
| 2022-11-09 | 14.97 | $42.00 | 5037 |
| 2022-11-08 | 15.03 | $42.92 | 4600 |
| 2022-11-07 | 14.66 | $42.79 | 2700 |
| 2022-11-04 | 14.26 | $42.25 | 1100 |
| 2022-11-03 | 14.16 | $40.78 | 14334 |
| 2022-11-02 | 14.57 | $41.14 | 2004 |
| 2022-11-01 | 14.72 | $42.07 | 168612 |
| 2022-10-31 | 14.44 | $41.79 | 1923 |
| 2022-10-28 | 14.38 | $42.18 | 3700 |
| 2022-10-27 | 14.32 | $41.41 | 4900 |
| 2022-10-26 | 14.37 | $41.89 | 9800 |
| 2022-10-25 | 14.29 | $41.57 | 2800 |
| 2022-10-24 | 14.42 | $40.09 | 1400 |
| 2022-10-21 | 15.11 | $39.70 | 3400 |
| 2022-10-20 | 15.73 | $39.36 | 1000 |
| 2022-10-19 | 16.47 | $39.30 | 2100 |
| 2022-10-18 | 17.25 | $40.30 | 1443 |
| 2022-10-17 | 17.79 | $39.85 | 2502 |
| 2022-10-14 | 18.64 | $38.11 | 2000 |
| 2022-10-13 | 19.38 | $38.62 | 1502 |
| 2022-10-12 | 19.95 | $36.98 | 6044 |
| 2022-10-11 | 19.81 | $37.26 | 5041 |
| 2022-10-10 | 19.73 | $37.86 | 9601 |
| 2022-10-07 | 19.80 | $37.60 | 7928 |
| 2022-10-06 | 19.87 | $38.70 | 1600 |
| 2022-10-05 | 20.33 | $39.30 | 12700 |
| 2022-10-04 | 20.97 | $40.37 | 5825 |
| 2022-10-03 | 21.82 | $37.75 | 5300 |
| 2022-09-30 | 21.42 | $37.04 | 8544 |
| 2022-09-29 | 20.77 | $36.69 | 6611 |
| 2022-09-28 | 19.58 | $37.49 | 50700 |
| 2022-09-27 | 18.36 | $36.87 | 1700 |
| 2022-09-26 | 17.14 | $36.96 | 5900 |
| 2022-09-23 | 15.90 | $37.74 | 2800 |
| 2022-09-22 | 14.79 | $39.26 | 1000 |
| 2022-09-21 | 14.08 | $39.48 | 5137 |
| 2022-09-20 | 13.43 | $40.24 | 1400 |
| 2022-09-19 | 13.02 | $41.40 | 1200 |
| 2022-09-16 | 12.93 | $41.12 | 500 |
| 2022-09-15 | 12.68 | $41.51 | 300 |
| 2022-09-14 | 12.68 | $41.41 | 1800 |
| 2022-09-13 | 12.67 | $41.91 | 425 |
| 2022-09-12 | 12.94 | $43.78 | 1745 |
| 2022-09-09 | 13.15 | $42.82 | 1400 |
| 2022-09-08 | 13.83 | $41.66 | 3516 |
| 2022-09-07 | 13.88 | $41.53 | 2612 |
| 2022-09-06 | 13.85 | $40.76 | 1808 |
| 2022-09-02 | 13.47 | $40.75 | 1200 |
| 2022-09-01 | 13.06 | $41.12 | 1900 |
| 2022-08-31 | 12.61 | $42.24 | 325 |
| 2022-08-30 | 12.81 | $42.00 | 1100 |
| 2022-08-29 | 13.01 | $42.11 | 1900 |
| 2022-08-26 | 13.01 | $42.02 | 1000 |
| 2022-08-25 | 13.02 | $43.46 | 600 |
| 2022-08-24 | 13.68 | $42.90 | 220 |
| 2022-08-23 | 14.12 | $42.77 | 648 |
| 2022-08-22 | 14.50 | $42.66 | 3124 |
| 2022-08-19 | 14.91 | $43.83 | 500 |
| 2022-08-18 | 15.47 | $44.56 | 4419 |
| 2022-08-17 | 15.70 | $44.90 | 835 |
| 2022-08-16 | 15.85 | $45.44 | 600 |
| 2022-08-15 | 15.66 | $45.34 | 1300 |
| 2022-08-12 | 15.50 | $45.45 | 4600 |
| 2022-08-11 | 15.34 | $44.42 | 231 |
| 2022-08-10 | 15.61 | $44.37 | 605 |
| 2022-08-09 | 15.93 | $42.88 | 1128 |
| 2022-08-08 | 16.69 | $43.24 | 1000 |
| 2022-08-05 | 17.47 | $43.33 | 400 |
| 2022-08-04 | 18.34 | $43.49 | 400 |
| 2022-08-03 | 19.03 | $42.81 | 500 |
| 2022-08-02 | 19.97 | $42.01 | 2600 |
| 2022-08-01 | 20.73 | $42.90 | 522 |
| 2022-07-29 | 21.71 | $42.96 | 532 |
| 2022-07-28 | 22.73 | $42.36 | 5400 |
| 2022-07-27 | 23.77 | $41.88 | 1000 |
| 2022-07-26 | 24.61 | $40.50 | 400 |
| 2022-07-25 | 24.92 | $41.41 | 3400 |
| 2022-07-22 | 25.56 | $41.22 | 3500 |
| 2022-07-21 | 26.22 | $41.47 | 4126 |
| 2022-07-20 | 26.87 | $40.66 | 1936 |
| 2022-07-19 | 27.28 | $40.93 | 900 |
| 2022-07-18 | 27.84 | $39.43 | 6500 |
| 2022-07-15 | 27.86 | $39.14 | 1041 |
| 2022-07-14 | 27.43 | $38.51 | 4500 |
| 2022-07-13 | 26.63 | $38.99 | 1000 |
| 2022-07-12 | 25.88 | $39.24 | 1206 |
| 2022-07-11 | 25.34 | $39.43 | 2933 |
| 2022-07-08 | 24.84 | $40.37 | 1003 |
| 2022-07-07 | 24.59 | $40.05 | 1000 |
| 2022-07-06 | 24.11 | $39.47 | 1632 |
| 2022-07-05 | 23.32 | $39.46 | 3800 |
| 2022-07-01 | 22.41 | $40.57 | 8800 |
| 2022-06-30 | 21.72 | $40.18 | 13200 |
| 2022-06-29 | 20.95 | $40.60 | 1000 |
| 2022-06-28 | 20.47 | $41.08 | 1100 |
| 2022-06-27 | 20.10 | $41.81 | 1222 |
| 2022-06-24 | 19.97 | $42.05 | 1618 |
| 2022-06-23 | 19.84 | $40.89 | 1543 |
| 2022-06-22 | 19.04 | $40.99 | 500 |
| 2022-06-21 | 18.34 | $41.11 | 5100 |
| 2022-06-17 | 17.62 | $41.12 | 1547 |
| 2022-06-16 | 16.85 | $40.83 | 10620 |
| 2022-06-15 | 15.90 | $41.85 | 3500 |
| 2022-06-14 | 15.12 | $41.04 | 2600 |
| 2022-06-13 | 13.97 | $41.67 | 5400 |
| 2022-06-10 | 12.89 | $43.52 | 1713 |
| 2022-06-09 | 12.29 | $45.28 | 2435 |
| 2022-06-08 | 12.36 | $46.40 | 700 |
| 2022-06-07 | 12.92 | $47.03 | 1500 |
| 2022-06-06 | 13.51 | $46.67 | 3345 |
| 2022-06-03 | 14.17 | $46.63 | 1900 |
| 2022-06-02 | 14.88 | $47.04 | 16122 |
| 2022-06-01 | 15.63 | $46.34 | 1000 |
| 2022-05-31 | 16.15 | $47.51 | 1400 |
| 2022-05-27 | 16.95 | $47.75 | 1105 |
| 2022-05-26 | 17.80 | $46.95 | 1142 |
| 2022-05-25 | 18.44 | $46.39 | 502 |
| 2022-05-24 | 18.86 | $46.23 | 1400 |
| 2022-05-23 | 19.24 | $46.31 | 4624 |
| 2022-05-20 | 19.64 | $45.00 | 5500 |
| 2022-05-19 | 19.58 | $44.62 | 11029 |
| 2022-05-18 | 19.36 | $44.22 | 11547 |
| 2022-05-17 | 19.19 | $45.77 | 7232 |
| 2022-05-16 | 19.60 | $44.77 | 8619 |
| 2022-05-13 | 19.63 | $44.86 | 14230 |
| 2022-05-12 | 19.66 | $43.58 | 9100 |
| 2022-05-11 | 19.06 | $43.45 | 17444 |
| 2022-05-10 | 18.44 | $44.05 | 14500 |
| 2022-05-09 | 18.24 | $43.83 | 9907 |
| 2022-05-06 | 17.84 | $45.05 | 10600 |
| 2022-05-05 | 17.68 | $45.97 | 10700 |
| 2022-05-04 | 17.94 | $47.62 | 7921 |
| 2022-05-03 | 18.37 | $46.68 | 14904 |
| 2022-05-02 | 18.53 | $46.17 | 11100 |
| 2022-04-29 | 18.36 | $46.36 | 15000 |
| 2022-04-28 | 18.21 | $46.83 | 4647 |
| 2022-04-27 | 18.28 | $46.03 | 24200 |
| 2022-04-26 | 18.02 | $46.12 | 25046 |
| 2022-04-25 | 18.00 | $47.78 | 10422 |
| 2022-04-22 | 18.33 | $47.88 | 44827 |
| 2022-04-21 | 18.69 | $48.38 | 8700 |
| 2022-04-20 | 19.62 | $48.55 | 11739 |
| 2022-04-19 | 20.32 | $47.78 | 20240 |
| 2022-04-18 | 20.63 | $47.29 | 15304 |
| 2022-04-14 | 20.79 | $47.49 | 15500 |
| 2022-04-13 | 20.96 | $47.46 | 24600 |
| 2022-04-12 | 20.93 | $46.66 | 13700 |
| 2022-04-11 | 20.96 | $47.24 | 5500 |
| 2022-04-08 | 21.17 | $47.29 | 9400 |
| 2022-04-07 | 21.18 | $47.25 | 2315 |
| 2022-04-06 | 21.06 | $46.76 | 4700 |
| 2022-04-05 | 20.88 | $47.73 | 2700 |
| 2022-04-04 | 21.18 | $48.73 | 3100 |
| 2022-04-01 | 21.73 | $48.26 | 2600 |
| 2022-03-31 | 22.14 | $47.75 | 4400 |
| 2022-03-30 | 22.57 | $48.55 | 3100 |
| 2022-03-29 | 23.26 | $50.29 | 5500 |
| 2022-03-28 | 24.29 | $48.28 | 4333 |
| 2022-03-25 | 24.55 | $48.26 | 2600 |
| 2022-03-24 | 24.84 | $48.07 | 3400 |
| 2022-03-23 | 25.09 | $48.07 | 2849 |
| 2022-03-22 | 25.40 | $49.51 | 1711 |
| 2022-03-21 | 26.10 | $49.29 | 5035 |
| 2022-03-18 | 26.84 | $50.25 | 2600 |
| 2022-03-17 | 27.64 | $49.63 | 4400 |
| 2022-03-16 | 28.35 | $48.96 | 7244 |
| 2022-03-15 | 28.91 | $46.81 | 15600 |
| 2022-03-14 | 28.62 | $46.60 | 4546 |
| 2022-03-11 | 28.34 | $45.97 | 14600 |
| 2022-03-10 | 27.88 | $45.60 | 4600 |
| 2022-03-09 | 27.04 | $46.22 | 5700 |
| 2022-03-08 | 26.16 | $43.55 | 9900 |
| 2022-03-07 | 24.38 | $43.26 | 16540 |
| 2022-03-04 | 22.51 | $45.12 | 2200 |
| 2022-03-03 | 20.79 | $47.82 | 2000 |
| 2022-03-02 | 19.42 | $49.64 | 3800 |
| 2022-03-01 | 18.24 | $49.23 | 6500 |
| 2022-02-28 | 17.00 | $51.60 | 2319 |
| 2022-02-25 | 16.20 | $52.17 | 3600 |
| 2022-02-24 | 15.41 | $50.90 | 7400 |
| 2022-02-23 | 13.94 | $52.27 | 1041 |
| 2022-02-22 | 13.04 | $53.31 | 22811 |
| 2022-02-18 | 12.28 | $54.39 | 3843 |
| 2022-02-17 | 12.00 | $54.73 | 1430 |
| 2022-02-16 | 11.82 | $55.88 | 7500 |
| 2022-02-15 | 11.70 | $56.09 | 1937 |
| 2022-02-14 | 12.00 | $55.40 | 2936 |
| 2022-02-11 | 12.27 | $56.18 | 1000 |
| 2022-02-10 | 12.81 | $57.06 | 13600 |
| 2022-02-09 | 12.98 | $57.40 | 2403 |
| 2022-02-08 | 13.35 | $56.44 | 700 |
| 2022-02-07 | 13.97 | $56.15 | 2442 |
| 2022-02-04 | 14.57 | $55.83 | 2100 |
| 2022-02-03 | 15.02 | $55.77 | 6843 |
| 2022-02-02 | 15.65 | $56.90 | 3500 |
| 2022-02-01 | 16.18 | $56.12 | 137300 |
| 2022-01-31 | 16.91 | $55.70 | 4000 |
| 2022-01-28 | 17.48 | $54.65 | 921 |
| 2022-01-27 | 17.53 | $53.57 | 2900 |
| 2022-01-26 | 17.29 | $53.46 | 30206 |
| 2022-01-25 | 17.03 | $53.41 | 7900 |
| 2022-01-24 | 16.42 | $54.27 | 4705 |
| 2022-01-21 | 15.77 | $55.05 | 12100 |
| 2022-01-20 | 15.73 | $56.24 | 817 |
| 2022-01-19 | 16.39 | $56.51 | 916 |
| 2022-01-18 | 17.22 | $56.37 | 7800 |
| 2022-01-14 | 17.92 | $57.86 | 2600 |
| 2022-01-13 | 18.03 | $58.32 | 1800 |
| 2022-01-12 | 17.64 | $58.87 | 12522 |
| 2022-01-11 | 17.22 | $57.77 | 6344 |
| 2022-01-10 | 17.30 | $57.02 | 4113 |
| 2022-01-07 | 17.77 | $57.34 | 1800 |
| 2022-01-06 | 17.77 | $57.11 | 708 |
| 2022-01-05 | 17.88 | $57.41 | 2400 |
| 2022-01-04 | 17.79 | $57.89 | 11700 |
| 2022-01-03 | 17.51 | $57.32 | 29600 |
| 2021-12-31 | 17.52 | $56.97 | 16500 |
| 2021-12-30 | 17.71 | $56.98 | 4100 |
| 2021-12-29 | 17.80 | $56.93 | 5333 |
| 2021-12-28 | 17.95 | $56.87 | 34321 |
| 2021-12-27 | 18.11 | $57.04 | 17800 |
| 2021-12-23 | 18.30 | $56.59 | 3838 |
| 2021-12-22 | 18.68 | $55.82 | 2132 |
| 2021-12-21 | 19.47 | $54.95 | 2442 |
| 2021-12-20 | 20.30 | $54.15 | 3700 |
| 2021-12-17 | 20.62 | $54.37 | 3100 |
| 2021-12-16 | 21.37 | $54.50 | 4102 |
| 2021-12-15 | 21.90 | $54.36 | 7100 |
| 2021-12-14 | 22.34 | $53.66 | 4005 |
| 2021-12-13 | 22.58 | $53.73 | 9915 |
| 2021-12-10 | 22.86 | $54.89 | 3000 |
| 2021-12-09 | 23.61 | $54.74 | 1500 |
| 2021-12-08 | 24.32 | $55.48 | 1200 |
| 2021-12-07 | 25.19 | $55.02 | 14600 |
| 2021-12-06 | 26.11 | $54.03 | 5400 |
| 2021-12-03 | 26.12 | $52.53 | 26700 |
| 2021-12-02 | 25.25 | $53.10 | 56623 |
| 2021-12-01 | 24.49 | $52.43 | 123301 |
| 2021-11-30 | 23.69 | $52.41 | 31200 |
| 2021-11-29 | 22.10 | $53.04 | 8123 |
| 2021-11-26 | 20.50 | $52.93 | 10000 |
| 2021-11-24 | 18.96 | $54.46 | 7611 |
| 2021-11-23 | 17.69 | $55.01 | 7232 |
| 2021-11-22 | 16.78 | $54.95 | 4200 |
| 2021-11-19 | 15.82 | $55.36 | 5000 |
| 2021-11-18 | 14.99 | $56.03 | 14100 |
| 2021-11-17 | 14.41 | $56.11 | 3700 |
| 2021-11-16 | 13.82 | $56.71 | 4525 |
| 2021-11-15 | 13.21 | $56.85 | 12300 |
| 2021-11-12 | 12.97 | $57.44 | 4625 |
| 2021-11-11 | 12.89 | $57.38 | 25344 |
| 2021-11-10 | 12.91 | $57.96 | 12413 |
| 2021-11-09 | 13.19 | $58.31 | 38900 |
| 2021-11-08 | 13.68 | $58.62 | 57014 |
| 2021-11-05 | 14.29 | $58.22 | 25212 |
| 2021-11-04 | 14.67 | $58.60 | 3438 |
| 2021-11-03 | 15.28 | $59.32 | 1100 |
| 2021-11-02 | 15.99 | $58.74 | 4300 |
| 2021-11-01 | 16.82 | $59.68 | 67033 |
| 2021-10-29 | 17.29 | $59.20 | 1525 |
| 2021-10-28 | 18.05 | $59.65 | 3800 |
| 2021-10-27 | 18.85 | $59.16 | 1717 |
| 2021-10-26 | 19.55 | $59.70 | 1345 |
| 2021-10-25 | 20.06 | $59.29 | 3000 |
| 2021-10-22 | 20.76 | $59.31 | 6207 |
| 2021-10-21 | 21.52 | $58.84 | 1648 |
| 2021-10-20 | 22.50 | $59.44 | 1841 |
| 2021-10-19 | 23.46 | $59.44 | 1827 |
| 2021-10-18 | 24.33 | $58.99 | 2700 |
| 2021-10-15 | 25.34 | $59.73 | 1132 |
| 2021-10-14 | 26.09 | $59.02 | 6421 |
| 2021-10-13 | 27.11 | $58.61 | 6000 |
| 2021-10-12 | 28.37 | $57.49 | 2500 |
| 2021-10-11 | 29.55 | $57.44 | 8500 |
| 2021-10-08 | 30.79 | $58.15 | 2324 |
| 2021-10-07 | 32.37 | $58.73 | 11400 |
| 2021-10-06 | 33.81 | $58.14 | 19300 |
| 2021-10-05 | 35.57 | $58.72 | 5700 |
| 2021-10-04 | 37.23 | $58.42 | 2100 |
| 2021-10-01 | 39.11 | $59.08 | 17948 |
| 2021-09-30 | 41.10 | $58.19 | 35000 |
| 2021-09-29 | 43.17 | $59.02 | 3200 |
| 2021-09-28 | 45.05 | $59.21 | 4700 |
| 2021-09-27 | 47.03 | $60.49 | 7119 |
| 2021-09-24 | 48.49 | $61.33 | 44522 |
| 2021-09-23 | 50.02 | $61.99 | 4126 |
| 2021-09-22 | 50.92 | $61.78 | 37600 |
| 2021-09-21 | 51.89 | $60.44 | 22474 |
| 2021-09-20 | 53.23 | $60.12 | 27400 |
| 2021-09-17 | 54.84 | $61.88 | 99232 |
| 2021-09-16 | 55.18 | $61.94 | 18600 |
| 2021-09-15 | 55.59 | $61.05 | 10605 |
| 2021-09-14 | 56.25 | $61.06 | 5108 |
| 2021-09-13 | 56.76 | $61.32 | 6200 |
| 2021-09-10 | 57.17 | $60.95 | 22920 |
| 2021-09-09 | 57.60 | $61.25 | 6523 |
| 2021-09-08 | 57.96 | $61.05 | 9200 |
| 2021-09-07 | 58.34 | $62.13 | 11602 |
| 2021-09-03 | 58.13 | $62.06 | 2500 |
| 2021-09-02 | 57.95 | $61.81 | 4046 |
| 2021-09-01 | 57.77 | $61.63 | 11902 |
| 2021-08-31 | 57.58 | $61.72 | 19121 |
| 2021-08-30 | 57.40 | $62.05 | 13100 |
| 2021-08-27 | 57.13 | $61.78 | 9120 |
| 2021-08-26 | 56.84 | $61.32 | 3000 |
| 2021-08-25 | 56.61 | $61.25 | 15700 |
| 2021-08-24 | 56.39 | $60.57 | 45447 |
| 2021-08-23 | 56.26 | $60.35 | 25600 |
| 2021-08-20 | 56.13 | $60.25 | 6300 |
| 2021-08-19 | 56.02 | $59.76 | 37512 |
| 2021-08-18 | 55.93 | $60.20 | 7809 |
| 2021-08-17 | 55.46 | $60.04 | 32200 |
| 2021-08-16 | 54.99 | $60.82 | 22445 |
| 2021-08-13 | 54.21 | $61.24 | 7707 |
| 2021-08-12 | 53.15 | $60.99 | 6600 |
| 2021-08-11 | 52.04 | $61.00 | 17500 |
| 2021-08-10 | 50.87 | $60.16 | 6500 |
| 2021-08-09 | 49.70 | $59.27 | 35632 |
| 2021-08-06 | 48.51 | $59.12 | 2610 |
| 2021-08-05 | 47.27 | $58.74 | 1022 |
| 2021-08-04 | 45.98 | $58.51 | 600 |
| 2021-08-03 | 44.64 | $58.65 | 3748 |
| 2021-08-02 | 43.18 | $58.37 | 1800 |
| 2021-07-30 | 41.64 | $58.27 | 16000 |
| 2021-07-29 | 40.04 | $58.66 | 60200 |
| 2021-07-28 | 38.32 | $58.08 | 7345 |
| 2021-07-27 | 36.54 | $57.49 | 5700 |
| 2021-07-26 | 34.69 | $57.40 | 1316 |
| 2021-07-23 | 32.70 | $57.19 | 3300 |
| 2021-07-22 | 30.63 | $56.67 | 6600 |
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