Is American Century Focused Large Cap Value ETF (FLV) a Buy, Sell, or Hold?
Enter your email address below for free access to our American Century Focused Large Cap Value ETF (FLV) research center and poll results.
AMEX : FLV
American Century Focused Large Cap Value ETF — Technical Indicators
$83.36 USD
-$0.03 (-0.04%)
- Volume
- 3.17K
- Average Volume
- 14.23K
- Market Capitalization
- $359.42M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $84.68
- Year Low
- $70.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
82.59
2026-07-21
Close Price
$83.27
Vol: 3174
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
54.30
Average
64.96
Maximum
82.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 82.59 | $83.27 | 3174 |
| 2026-07-20 | 82.44 | $83.39 | 8842 |
| 2026-07-17 | 82.29 | $83.92 | 3326 |
| 2026-07-16 | 82.11 | $84.37 | 16833 |
| 2026-07-15 | 81.98 | $83.09 | 16800 |
| 2026-07-14 | 81.90 | $82.84 | 1500 |
| 2026-07-13 | 81.83 | $83.37 | 1023 |
| 2026-07-10 | 81.71 | $83.23 | 4019 |
| 2026-07-09 | 81.55 | $82.67 | 1843 |
| 2026-07-08 | 81.45 | $82.42 | 12854 |
| 2026-07-07 | 81.35 | $83.54 | 1643 |
| 2026-07-06 | 81.21 | $83.31 | 2104 |
| 2026-07-02 | 81.09 | $83.25 | 3420 |
| 2026-07-01 | 80.92 | $82.01 | 17200 |
| 2026-06-30 | 80.83 | $81.30 | 78019 |
| 2026-06-29 | 80.75 | $81.56 | 28000 |
| 2026-06-26 | 80.68 | $81.54 | 39500 |
| 2026-06-25 | 80.63 | $81.19 | 4900 |
| 2026-06-24 | 80.61 | $80.90 | 2030 |
| 2026-06-23 | 80.62 | $80.58 | 14619 |
| 2026-06-22 | 80.63 | $80.33 | 77500 |
| 2026-06-18 | 80.63 | $80.47 | 4300 |
| 2026-06-17 | 80.62 | $80.32 | 5900 |
| 2026-06-16 | 80.60 | $81.71 | 6700 |
| 2026-06-15 | 80.53 | $81.48 | 9843 |
| 2026-06-12 | 80.43 | $81.46 | 2700 |
| 2026-06-11 | 80.36 | $80.85 | 27627 |
| 2026-06-10 | 80.30 | $80.17 | 22700 |
| 2026-06-09 | 80.28 | $80.69 | 5105 |
| 2026-06-08 | 80.22 | $80.31 | 64000 |
| 2026-06-05 | 80.19 | $80.82 | 49038 |
| 2026-06-04 | 80.14 | $80.81 | 2245 |
| 2026-06-03 | 80.11 | $79.94 | 22714 |
| 2026-06-02 | 80.11 | $80.15 | 6933 |
| 2026-06-01 | 80.06 | $79.68 | 3600 |
| 2026-05-29 | 80.07 | $80.23 | 1500 |
| 2026-05-28 | 80.07 | $80.60 | 20241 |
| 2026-05-27 | 80.00 | $80.68 | 4900 |
| 2026-05-26 | 79.93 | $81.02 | 2532 |
| 2026-05-22 | 79.84 | $80.93 | 9300 |
| 2026-05-21 | 79.75 | $80.26 | 23300 |
| 2026-05-20 | 79.70 | $80.22 | 3206 |
| 2026-05-19 | 79.63 | $79.97 | 3900 |
| 2026-05-18 | 79.57 | $80.29 | 9839 |
| 2026-05-15 | 79.52 | $79.52 | 13107 |
| 2026-05-14 | 79.50 | $80.01 | 4800 |
| 2026-05-13 | 79.43 | $79.61 | 35330 |
| 2026-05-12 | 79.36 | $79.85 | 5900 |
| 2026-05-11 | 79.30 | $79.50 | 9600 |
| 2026-05-08 | 79.24 | $79.70 | 5700 |
| 2026-05-07 | 79.16 | $79.76 | 36600 |
| 2026-05-06 | 79.10 | $80.30 | 1900 |
| 2026-05-05 | 79.00 | $79.92 | 13000 |
| 2026-05-04 | 78.84 | $79.15 | 8213 |
| 2026-05-01 | 78.72 | $79.90 | 6219 |
| 2026-04-30 | 78.56 | $80.27 | 15505 |
| 2026-04-29 | 78.38 | $79.16 | 18902 |
| 2026-04-28 | 78.25 | $79.21 | 18018 |
| 2026-04-27 | 78.08 | $79.23 | 3800 |
| 2026-04-24 | 77.92 | $79.19 | 6700 |
| 2026-04-23 | 77.80 | $79.30 | 17800 |
| 2026-04-22 | 77.69 | $78.80 | 3700 |
| 2026-04-21 | 77.57 | $78.78 | 5000 |
| 2026-04-20 | 77.46 | $79.16 | 5100 |
| 2026-04-17 | 77.29 | $79.23 | 2123 |
| 2026-04-16 | 77.13 | $78.48 | 33402 |
| 2026-04-15 | 77.04 | $78.32 | 6400 |
| 2026-04-14 | 76.99 | $78.60 | 2838 |
| 2026-04-13 | 76.91 | $78.43 | 7000 |
| 2026-04-10 | 76.82 | $77.92 | 9716 |
| 2026-04-09 | 76.75 | $78.57 | 2900 |
| 2026-04-08 | 76.71 | $78.33 | 5438 |
| 2026-04-07 | 76.70 | $76.70 | 16500 |
| 2026-04-06 | 76.80 | $76.89 | 4300 |
| 2026-04-02 | 76.91 | $76.65 | 3700 |
| 2026-04-01 | 77.06 | $76.56 | 10436 |
| 2026-03-31 | 77.27 | $76.69 | 5700 |
| 2026-03-30 | 77.47 | $75.76 | 2900 |
| 2026-03-27 | 77.78 | $75.98 | 23300 |
| 2026-03-26 | 78.08 | $76.86 | 15300 |
| 2026-03-25 | 78.34 | $76.99 | 1100 |
| 2026-03-24 | 78.57 | $76.58 | 9400 |
| 2026-03-23 | 78.83 | $76.49 | 22113 |
| 2026-03-20 | 79.07 | $75.68 | 8840 |
| 2026-03-19 | 79.39 | $76.16 | 12600 |
| 2026-03-18 | 79.65 | $76.71 | 31418 |
| 2026-03-17 | 79.89 | $77.33 | 6508 |
| 2026-03-16 | 80.08 | $77.01 | 11500 |
| 2026-03-13 | 80.30 | $76.57 | 11628 |
| 2026-03-12 | 80.52 | $76.56 | 14800 |
| 2026-03-11 | 80.78 | $77.68 | 20129 |
| 2026-03-10 | 80.96 | $78.06 | 2321 |
| 2026-03-09 | 81.11 | $78.83 | 12045 |
| 2026-03-06 | 81.23 | $79.02 | 36207 |
| 2026-03-05 | 81.28 | $79.73 | 10200 |
| 2026-03-04 | 81.34 | $80.74 | 3400 |
| 2026-03-03 | 81.29 | $80.75 | 38036 |
| 2026-03-02 | 81.22 | $81.88 | 13746 |
| 2026-02-27 | 81.09 | $82.06 | 36706 |
| 2026-02-26 | 80.91 | $81.94 | 2627 |
| 2026-02-25 | 80.72 | $81.67 | 4800 |
| 2026-02-24 | 80.54 | $81.74 | 18200 |
| 2026-02-23 | 80.36 | $81.29 | 9429 |
| 2026-02-20 | 80.19 | $81.99 | 17129 |
| 2026-02-19 | 79.99 | $81.46 | 10600 |
| 2026-02-18 | 79.80 | $81.57 | 4824 |
| 2026-02-17 | 79.58 | $81.06 | 22923 |
| 2026-02-13 | 79.42 | $81.36 | 19100 |
| 2026-02-12 | 79.25 | $81.02 | 65200 |
| 2026-02-11 | 79.09 | $81.79 | 9400 |
| 2026-02-10 | 78.85 | $81.24 | 18201 |
| 2026-02-09 | 78.65 | $81.14 | 6600 |
| 2026-02-06 | 78.45 | $81.08 | 6500 |
| 2026-02-05 | 78.26 | $80.11 | 17600 |
| 2026-02-04 | 78.06 | $80.89 | 13100 |
| 2026-02-03 | 77.87 | $79.73 | 10800 |
| 2026-02-02 | 77.72 | $79.41 | 15644 |
| 2026-01-30 | 77.55 | $79.16 | 33645 |
| 2026-01-29 | 77.38 | $78.50 | 15121 |
| 2026-01-28 | 77.27 | $78.11 | 20900 |
| 2026-01-27 | 77.18 | $78.18 | 17000 |
| 2026-01-26 | 77.08 | $78.18 | 15402 |
| 2026-01-23 | 76.99 | $77.80 | 4100 |
| 2026-01-22 | 76.91 | $77.97 | 5400 |
| 2026-01-21 | 76.82 | $77.75 | 6707 |
| 2026-01-20 | 76.71 | $77.08 | 7600 |
| 2026-01-16 | 76.65 | $77.87 | 12622 |
| 2026-01-15 | 76.54 | $78.06 | 8034 |
| 2026-01-14 | 76.42 | $77.71 | 21300 |
| 2026-01-13 | 76.39 | $77.12 | 9515 |
| 2026-01-12 | 76.37 | $77.13 | 2400 |
| 2026-01-09 | 76.35 | $77.23 | 4521 |
| 2026-01-08 | 76.30 | $77.11 | 4800 |
| 2026-01-07 | 76.21 | $76.16 | 13313 |
| 2026-01-06 | 76.17 | $77.09 | 7734 |
| 2026-01-05 | 76.11 | $76.74 | 6500 |
| 2026-01-02 | 76.07 | $76.10 | 17000 |
| 2025-12-31 | 76.06 | $75.77 | 4000 |
| 2025-12-30 | 76.03 | $76.24 | 16540 |
| 2025-12-29 | 76.00 | $76.24 | 7827 |
| 2025-12-26 | 75.98 | $76.32 | 5901 |
| 2025-12-24 | 75.94 | $76.34 | 4700 |
| 2025-12-23 | 75.88 | $76.21 | 6200 |
| 2025-12-22 | 75.78 | $76.04 | 16021 |
| 2025-12-19 | 75.68 | $75.62 | 3828 |
| 2025-12-18 | 75.54 | $75.83 | 23000 |
| 2025-12-17 | 75.41 | $75.73 | 10300 |
| 2025-12-16 | 75.30 | $75.74 | 7633 |
| 2025-12-15 | 75.17 | $76.99 | 9800 |
| 2025-12-12 | 75.02 | $76.74 | 5700 |
| 2025-12-11 | 74.90 | $76.75 | 53800 |
| 2025-12-10 | 74.79 | $76.29 | 6900 |
| 2025-12-09 | 74.69 | $75.27 | 6907 |
| 2025-12-08 | 74.61 | $75.28 | 14400 |
| 2025-12-05 | 74.51 | $75.97 | 3300 |
| 2025-12-04 | 74.35 | $75.93 | 4123 |
| 2025-12-03 | 74.19 | $75.88 | 4700 |
| 2025-12-02 | 74.03 | $75.26 | 2800 |
| 2025-12-01 | 73.89 | $75.49 | 2600 |
| 2025-11-28 | 73.76 | $75.89 | 1829 |
| 2025-11-26 | 73.61 | $75.55 | 11113 |
| 2025-11-25 | 73.47 | $75.12 | 8407 |
| 2025-11-24 | 73.39 | $74.24 | 3641 |
| 2025-11-21 | 73.38 | $74.01 | 1800 |
| 2025-11-20 | 73.38 | $72.88 | 3800 |
| 2025-11-19 | 73.42 | $73.27 | 4700 |
| 2025-11-18 | 73.46 | $73.42 | 4215 |
| 2025-11-17 | 73.49 | $73.19 | 9349 |
| 2025-11-14 | 73.53 | $73.98 | 3501 |
| 2025-11-13 | 73.50 | $74.27 | 3639 |
| 2025-11-12 | 73.43 | $74.64 | 3231 |
| 2025-11-11 | 73.38 | $74.25 | 5300 |
| 2025-11-10 | 73.36 | $73.64 | 4731 |
| 2025-11-07 | 73.32 | $73.30 | 1501 |
| 2025-11-06 | 73.28 | $72.69 | 6800 |
| 2025-11-05 | 73.32 | $72.76 | 2003 |
| 2025-11-04 | 73.37 | $72.69 | 6600 |
| 2025-11-03 | 73.43 | $72.50 | 6016 |
| 2025-10-31 | 73.50 | $72.91 | 3100 |
| 2025-10-30 | 73.55 | $72.83 | 5100 |
| 2025-10-29 | 73.59 | $72.74 | 8900 |
| 2025-10-28 | 73.64 | $73.54 | 9928 |
| 2025-10-27 | 73.65 | $74.17 | 3327 |
| 2025-10-24 | 73.61 | $73.83 | 4100 |
| 2025-10-23 | 73.59 | $73.85 | 36321 |
| 2025-10-22 | 73.54 | $73.90 | 4343 |
| 2025-10-21 | 73.51 | $74.04 | 2943 |
| 2025-10-20 | 73.48 | $74.06 | 4800 |
| 2025-10-17 | 73.45 | $73.37 | 2600 |
| 2025-10-16 | 73.47 | $72.94 | 13900 |
| 2025-10-15 | 73.52 | $73.63 | 1307 |
| 2025-10-14 | 73.52 | $73.72 | 42500 |
| 2025-10-13 | 73.50 | $73.00 | 4700 |
| 2025-10-10 | 73.52 | $72.40 | 3700 |
| 2025-10-09 | 73.60 | $73.45 | 2100 |
| 2025-10-08 | 73.64 | $73.76 | 5511 |
| 2025-10-07 | 73.61 | $73.87 | 2100 |
| 2025-10-06 | 73.60 | $73.93 | 9700 |
| 2025-10-03 | 73.58 | $74.03 | 3225 |
| 2025-10-02 | 73.58 | $73.62 | 7717 |
| 2025-10-01 | 73.60 | $73.74 | 3000 |
| 2025-09-30 | 73.61 | $73.75 | 11506 |
| 2025-09-29 | 73.62 | $73.33 | 4500 |
| 2025-09-26 | 73.68 | $73.38 | 5628 |
| 2025-09-25 | 73.73 | $72.87 | 5632 |
| 2025-09-24 | 73.81 | $73.37 | 6100 |
| 2025-09-23 | 73.86 | $73.38 | 6927 |
| 2025-09-22 | 73.91 | $73.54 | 3717 |
| 2025-09-19 | 73.97 | $73.71 | 4300 |
| 2025-09-18 | 73.98 | $73.87 | 3837 |
| 2025-09-17 | 73.97 | $73.61 | 1900 |
| 2025-09-16 | 73.97 | $73.37 | 2009 |
| 2025-09-15 | 73.97 | $73.50 | 5822 |
| 2025-09-12 | 73.96 | $73.95 | 5900 |
| 2025-09-11 | 73.93 | $74.18 | 2200 |
| 2025-09-10 | 73.91 | $73.29 | 30500 |
| 2025-09-09 | 73.90 | $73.55 | 3100 |
| 2025-09-08 | 73.83 | $73.51 | 5500 |
| 2025-09-05 | 73.78 | $73.98 | 3900 |
| 2025-09-04 | 73.67 | $74.07 | 2400 |
| 2025-09-03 | 73.54 | $73.90 | 4100 |
| 2025-09-02 | 73.42 | $74.09 | 3800 |
| 2025-08-29 | 73.30 | $74.53 | 633 |
| 2025-08-28 | 73.12 | $74.38 | 9737 |
| 2025-08-27 | 72.96 | $74.51 | 3400 |
| 2025-08-26 | 72.84 | $74.33 | 1525 |
| 2025-08-25 | 72.76 | $74.24 | 5100 |
| 2025-08-22 | 72.70 | $74.84 | 6500 |
| 2025-08-21 | 72.64 | $73.81 | 2222 |
| 2025-08-20 | 72.61 | $73.84 | 148326 |
| 2025-08-19 | 72.58 | $73.59 | 2900 |
| 2025-08-18 | 72.53 | $73.25 | 3100 |
| 2025-08-15 | 72.44 | $73.29 | 2300 |
| 2025-08-14 | 72.35 | $73.47 | 4223 |
| 2025-08-13 | 72.24 | $73.82 | 3900 |
| 2025-08-12 | 72.08 | $73.02 | 28100 |
| 2025-08-11 | 71.94 | $72.18 | 2600 |
| 2025-08-08 | 71.89 | $72.43 | 1938 |
| 2025-08-07 | 71.81 | $71.89 | 1942 |
| 2025-08-06 | 71.78 | $71.36 | 2246 |
| 2025-08-05 | 71.75 | $71.48 | 5917 |
| 2025-08-04 | 71.71 | $71.70 | 3037 |
| 2025-08-01 | 71.65 | $70.87 | 6921 |
| 2025-07-31 | 71.66 | $71.26 | 7100 |
| 2025-07-30 | 71.65 | $72.16 | 6900 |
| 2025-07-29 | 71.58 | $72.70 | 1300 |
| 2025-07-28 | 71.43 | $73.02 | 6600 |
| 2025-07-25 | 71.25 | $73.57 | 10800 |
| 2025-07-24 | 71.02 | $73.26 | 1442 |
| 2025-07-23 | 70.80 | $73.27 | 6700 |
| 2025-07-22 | 70.59 | $72.63 | 6000 |
| 2025-07-21 | 70.42 | $71.39 | 9300 |
| 2025-07-18 | 70.30 | $71.45 | 1345 |
| 2025-07-17 | 70.17 | $71.41 | 4501 |
| 2025-07-16 | 70.04 | $70.59 | 3003 |
| 2025-07-15 | 69.96 | $70.26 | 5633 |
| 2025-07-14 | 69.89 | $71.05 | 3522 |
| 2025-07-11 | 69.82 | $70.96 | 14400 |
| 2025-07-10 | 69.74 | $71.29 | 5431 |
| 2025-07-09 | 69.65 | $70.77 | 5800 |
| 2025-07-08 | 69.57 | $70.68 | 31900 |
| 2025-07-07 | 69.48 | $70.45 | 7548 |
| 2025-07-03 | 69.37 | $71.10 | 2400 |
| 2025-07-02 | 69.23 | $71.06 | 11902 |
| 2025-07-01 | 69.10 | $70.64 | 9344 |
| 2025-06-30 | 68.99 | $69.79 | 19700 |
| 2025-06-27 | 68.94 | $69.42 | 7000 |
| 2025-06-26 | 68.89 | $69.01 | 23911 |
| 2025-06-25 | 68.85 | $68.72 | 8720 |
| 2025-06-24 | 68.85 | $69.11 | 5400 |
| 2025-06-23 | 68.80 | $69.32 | 2308 |
| 2025-06-20 | 68.73 | $69.00 | 9500 |
| 2025-06-18 | 68.70 | $68.69 | 12400 |
| 2025-06-17 | 68.74 | $68.86 | 3100 |
| 2025-06-16 | 68.77 | $68.99 | 1923 |
| 2025-06-13 | 68.79 | $68.93 | 5400 |
| 2025-06-12 | 68.80 | $69.67 | 5600 |
| 2025-06-11 | 68.71 | $69.35 | 94036 |
| 2025-06-10 | 68.66 | $69.49 | 5933 |
| 2025-06-09 | 68.60 | $69.14 | 2000 |
| 2025-06-06 | 68.50 | $68.89 | 5100 |
| 2025-06-05 | 68.41 | $68.21 | 2600 |
| 2025-06-04 | 68.34 | $68.34 | 3300 |
| 2025-06-03 | 68.24 | $68.50 | 4346 |
| 2025-06-02 | 68.15 | $68.44 | 10100 |
| 2025-05-30 | 68.09 | $68.78 | 6802 |
| 2025-05-29 | 67.98 | $68.43 | 12423 |
| 2025-05-28 | 67.91 | $68.17 | 8100 |
| 2025-05-27 | 67.87 | $68.70 | 3300 |
| 2025-05-23 | 67.77 | $68.03 | 76302 |
| 2025-05-22 | 67.70 | $67.95 | 2500 |
| 2025-05-21 | 67.62 | $68.42 | 6400 |
| 2025-05-20 | 67.49 | $69.44 | 10311 |
| 2025-05-19 | 67.30 | $69.50 | 7600 |
| 2025-05-16 | 67.04 | $69.39 | 3543 |
| 2025-05-15 | 66.86 | $69.06 | 7300 |
| 2025-05-14 | 66.65 | $68.04 | 2712 |
| 2025-05-13 | 66.53 | $68.18 | 32000 |
| 2025-05-12 | 66.42 | $68.31 | 5121 |
| 2025-05-09 | 66.25 | $67.30 | 3800 |
| 2025-05-08 | 66.13 | $67.00 | 4400 |
| 2025-05-07 | 66.05 | $66.73 | 4726 |
| 2025-05-06 | 65.83 | $66.48 | 8500 |
| 2025-05-05 | 65.66 | $66.74 | 6823 |
| 2025-05-02 | 65.52 | $67.05 | 14200 |
| 2025-05-01 | 65.58 | $66.64 | 3404 |
| 2025-04-30 | 65.72 | $67.15 | 11103 |
| 2025-04-29 | 65.83 | $67.24 | 7600 |
| 2025-04-28 | 65.97 | $66.74 | 15024 |
| 2025-04-25 | 66.10 | $66.63 | 6800 |
| 2025-04-24 | 66.27 | $66.39 | 7000 |
| 2025-04-23 | 66.45 | $65.80 | 12700 |
| 2025-04-22 | 66.64 | $65.53 | 21308 |
| 2025-04-21 | 66.87 | $64.45 | 10200 |
| 2025-04-17 | 67.12 | $65.69 | 8000 |
| 2025-04-16 | 67.34 | $64.98 | 80604 |
| 2025-04-15 | 67.59 | $65.58 | 57200 |
| 2025-04-14 | 67.81 | $65.94 | 13700 |
| 2025-04-11 | 68.02 | $64.95 | 6601 |
| 2025-04-10 | 68.24 | $64.92 | 22200 |
| 2025-04-09 | 68.40 | $65.46 | 20602 |
| 2025-04-08 | 68.54 | $62.33 | 31800 |
| 2025-04-07 | 68.86 | $62.96 | 50524 |
| 2025-04-04 | 69.22 | $64.05 | 8314 |
| 2025-04-03 | 69.53 | $68.20 | 9217 |
| 2025-04-02 | 69.61 | $69.35 | 4240 |
| 2025-04-01 | 69.62 | $69.50 | 2500 |
| 2025-03-31 | 69.62 | $69.89 | 9700 |
| 2025-03-28 | 69.66 | $69.48 | 15100 |
| 2025-03-27 | 69.72 | $69.96 | 8505 |
| 2025-03-26 | 69.72 | $70.02 | 7700 |
| 2025-03-25 | 69.70 | $69.46 | 17316 |
| 2025-03-24 | 69.75 | $70.18 | 47200 |
| 2025-03-21 | 69.76 | $69.51 | 2800 |
| 2025-03-20 | 69.80 | $70.01 | 8700 |
| 2025-03-19 | 69.80 | $70.13 | 21300 |
| 2025-03-18 | 69.79 | $69.94 | 83800 |
| 2025-03-17 | 69.77 | $70.03 | 60405 |
| 2025-03-14 | 69.73 | $69.47 | 68200 |
| 2025-03-13 | 69.74 | $68.14 | 7911 |
| 2025-03-12 | 69.78 | $68.20 | 6500 |
| 2025-03-11 | 69.83 | $68.76 | 51627 |
| 2025-03-10 | 69.83 | $70.05 | 1800 |
| 2025-03-07 | 69.76 | $70.38 | 3626 |
| 2025-03-06 | 69.68 | $69.68 | 8100 |
| 2025-03-05 | 69.66 | $69.61 | 2630 |
| 2025-03-04 | 69.63 | $69.41 | 2446 |
| 2025-03-03 | 69.62 | $70.81 | 1103 |
| 2025-02-28 | 69.55 | $70.59 | 2500 |
| 2025-02-27 | 69.52 | $69.97 | 11831 |
| 2025-02-26 | 69.50 | $69.66 | 2400 |
| 2025-02-25 | 69.50 | $70.55 | 4100 |
| 2025-02-24 | 69.50 | $70.39 | 2804 |
| 2025-02-21 | 69.44 | $70.17 | 2948 |
| 2025-02-20 | 69.40 | $70.12 | 4636 |
| 2025-02-19 | 69.33 | $69.90 | 2400 |
| 2025-02-18 | 69.30 | $69.50 | 6000 |
| 2025-02-14 | 69.24 | $69.15 | 3700 |
| 2025-02-13 | 69.18 | $69.69 | 12900 |
| 2025-02-12 | 69.04 | $69.00 | 3000 |
| 2025-02-11 | 68.92 | $69.17 | 2205 |
| 2025-02-10 | 68.77 | $68.70 | 6200 |
| 2025-02-07 | 68.62 | $68.67 | 4300 |
| 2025-02-06 | 68.53 | $68.92 | 2314 |
| 2025-02-05 | 68.41 | $69.30 | 4700 |
| 2025-02-04 | 68.27 | $68.83 | 7726 |
| 2025-02-03 | 68.17 | $69.26 | 12800 |
| 2025-01-31 | 68.03 | $69.40 | 1400 |
| 2025-01-30 | 67.90 | $70.12 | 3000 |
| 2025-01-29 | 67.72 | $69.59 | 1200 |
| 2025-01-28 | 67.60 | $69.51 | 5014 |
| 2025-01-27 | 67.49 | $70.51 | 4345 |
| 2025-01-24 | 67.33 | $69.37 | 8200 |
| 2025-01-23 | 67.21 | $69.27 | 1300 |
| 2025-01-22 | 67.07 | $68.77 | 2203 |
| 2025-01-21 | 66.94 | $69.20 | 1400 |
| 2025-01-17 | 66.80 | $68.32 | 1700 |
| 2025-01-16 | 66.78 | $67.92 | 9400 |
| 2025-01-15 | 66.81 | $67.01 | 715 |
| 2025-01-14 | 66.92 | $66.65 | 4700 |
| 2025-01-13 | 67.04 | $66.08 | 7200 |
| 2025-01-10 | 67.20 | $65.71 | 5300 |
| 2025-01-08 | 67.40 | $66.83 | 10122 |
| 2025-01-07 | 67.56 | $66.64 | 8900 |
| 2025-01-06 | 67.72 | $66.40 | 3300 |
| 2025-01-03 | 67.93 | $66.79 | 11548 |
| 2025-01-02 | 68.12 | $66.52 | 8042 |
| 2024-12-31 | 68.35 | $66.75 | 18900 |
| 2024-12-30 | 68.58 | $66.51 | 2000 |
| 2024-12-27 | 68.85 | $67.18 | 10313 |
| 2024-12-26 | 69.09 | $67.44 | 5129 |
| 2024-12-24 | 69.31 | $67.30 | 20000 |
| 2024-12-23 | 69.53 | $66.88 | 22900 |
| 2024-12-20 | 69.75 | $66.59 | 3800 |
| 2024-12-19 | 69.95 | $66.11 | 4900 |
| 2024-12-18 | 70.15 | $66.39 | 3840 |
| 2024-12-17 | 70.34 | $67.94 | 7500 |
| 2024-12-16 | 70.47 | $68.52 | 7900 |
| 2024-12-13 | 70.55 | $69.07 | 11400 |
| 2024-12-12 | 70.59 | $69.21 | 8700 |
| 2024-12-11 | 70.65 | $69.26 | 45305 |
| 2024-12-10 | 70.70 | $69.72 | 2221 |
| 2024-12-09 | 70.74 | $69.91 | 3400 |
| 2024-12-06 | 70.77 | $69.98 | 4620 |
| 2024-12-05 | 70.78 | $70.61 | 4409 |
| 2024-12-04 | 70.76 | $70.59 | 5500 |
| 2024-12-03 | 70.69 | $71.01 | 1800 |
| 2024-12-02 | 70.58 | $71.43 | 2111 |
| 2024-11-29 | 70.47 | $71.93 | 800 |
| 2024-11-27 | 70.32 | $71.86 | 1700 |
| 2024-11-26 | 70.21 | $71.84 | 600 |
| 2024-11-25 | 70.10 | $71.69 | 6724 |
| 2024-11-22 | 70.01 | $71.25 | 1939 |
| 2024-11-21 | 69.92 | $70.70 | 7103 |
| 2024-11-20 | 69.88 | $70.15 | 2400 |
| 2024-11-19 | 69.88 | $70.19 | 3700 |
| 2024-11-18 | 69.88 | $70.50 | 1036 |
| 2024-11-15 | 69.85 | $70.12 | 2700 |
| 2024-11-14 | 69.88 | $69.91 | 3500 |
| 2024-11-13 | 69.90 | $70.29 | 9400 |
| 2024-11-12 | 69.92 | $70.27 | 2500 |
| 2024-11-11 | 69.92 | $70.47 | 3039 |
| 2024-11-08 | 69.90 | $70.53 | 3506 |
| 2024-11-07 | 69.86 | $70.28 | 9100 |
| 2024-11-06 | 69.79 | $70.18 | 5211 |
| 2024-11-05 | 69.74 | $69.17 | 10407 |
| 2024-11-04 | 69.72 | $68.92 | 8517 |
| 2024-11-01 | 69.71 | $69.07 | 3124 |
| 2024-10-31 | 69.72 | $69.05 | 3500 |
| 2024-10-30 | 69.71 | $69.64 | 1600 |
| 2024-10-29 | 69.69 | $69.58 | 5900 |
| 2024-10-28 | 69.70 | $69.88 | 1000 |
| 2024-10-25 | 69.70 | $69.40 | 200 |
| 2024-10-24 | 69.72 | $69.95 | 2800 |
| 2024-10-23 | 69.70 | $70.15 | 3448 |
| 2024-10-22 | 69.65 | $70.16 | 1541 |
| 2024-10-21 | 69.62 | $70.07 | 919 |
| 2024-10-18 | 69.59 | $70.64 | 704 |
| 2024-10-17 | 69.55 | $70.38 | 4000 |
| 2024-10-16 | 69.51 | $70.55 | 1726 |
| 2024-10-15 | 69.46 | $70.26 | 2849 |
| 2024-10-14 | 69.43 | $70.18 | 1400 |
| 2024-10-11 | 69.40 | $69.65 | 1600 |
| 2024-10-10 | 69.38 | $68.98 | 4800 |
| 2024-10-09 | 69.37 | $69.11 | 2400 |
| 2024-10-08 | 69.35 | $68.80 | 6400 |
| 2024-10-07 | 69.37 | $68.64 | 1725 |
| 2024-10-04 | 69.40 | $69.24 | 3700 |
| 2024-10-03 | 69.36 | $68.87 | 1200 |
| 2024-10-02 | 69.38 | $69.37 | 3400 |
| 2024-10-01 | 69.39 | $69.72 | 6300 |
| 2024-09-30 | 69.37 | $69.96 | 3600 |
| 2024-09-27 | 69.36 | $69.81 | 17448 |
| 2024-09-26 | 69.32 | $69.37 | 4200 |
| 2024-09-25 | 69.30 | $69.22 | 2200 |
| 2024-09-24 | 69.28 | $69.50 | 2400 |
| 2024-09-23 | 69.24 | $69.64 | 4047 |
| 2024-09-20 | 69.17 | $69.72 | 97303 |
| 2024-09-19 | 69.07 | $69.70 | 7917 |
| 2024-09-18 | 68.97 | $69.49 | 1800 |
| 2024-09-17 | 68.87 | $69.55 | 14725 |
| 2024-09-16 | 68.77 | $69.75 | 8300 |
| 2024-09-13 | 68.65 | $69.10 | 5433 |
| 2024-09-12 | 68.55 | $68.89 | 3606 |
| 2024-09-11 | 68.43 | $68.72 | 1313 |
| 2024-09-10 | 68.30 | $69.10 | 2000 |
| 2024-09-09 | 68.13 | $69.28 | 6314 |
| 2024-09-06 | 67.97 | $68.51 | 4401 |
| 2024-09-05 | 67.84 | $69.10 | 1624 |
| 2024-09-04 | 67.64 | $69.60 | 1048 |
| 2024-09-03 | 67.41 | $69.44 | 1464 |
| 2024-08-30 | 67.17 | $69.67 | 1100 |
| 2024-08-29 | 66.99 | $69.02 | 3400 |
| 2024-08-28 | 66.86 | $68.92 | 2300 |
| 2024-08-27 | 66.75 | $68.81 | 1304 |
| 2024-08-26 | 66.63 | $68.72 | 3833 |
| 2024-08-23 | 66.50 | $68.30 | 1808 |
| 2024-08-22 | 66.38 | $67.82 | 1638 |
| 2024-08-21 | 66.24 | $67.70 | 613 |
| 2024-08-20 | 66.09 | $67.47 | 5104 |
| 2024-08-19 | 65.96 | $67.56 | 5100 |
| 2024-08-16 | 65.84 | $67.33 | 11900 |
| 2024-08-15 | 65.73 | $66.95 | 9500 |
| 2024-08-14 | 65.66 | $66.65 | 8700 |
| 2024-08-13 | 65.63 | $66.13 | 4300 |
| 2024-08-12 | 65.58 | $65.66 | 4620 |
| 2024-08-09 | 65.52 | $66.06 | 3200 |
| 2024-08-08 | 65.43 | $65.81 | 523 |
| 2024-08-07 | 65.33 | $65.14 | 1502 |
| 2024-08-06 | 65.23 | $65.13 | 2200 |
| 2024-08-05 | 65.11 | $64.58 | 2600 |
| 2024-08-02 | 65.01 | $66.05 | 1700 |
| 2024-08-01 | 64.85 | $66.50 | 2335 |
| 2024-07-31 | 64.66 | $66.58 | 3000 |
| 2024-07-30 | 64.46 | $66.47 | 7238 |
| 2024-07-29 | 64.27 | $66.12 | 4302 |
| 2024-07-26 | 64.09 | $65.89 | 3506 |
| 2024-07-25 | 63.93 | $64.96 | 2300 |
| 2024-07-24 | 63.82 | $64.80 | 1700 |
| 2024-07-23 | 63.72 | $64.73 | 3600 |
| 2024-07-22 | 63.67 | $65.23 | 9400 |
| 2024-07-19 | 63.58 | $65.17 | 3235 |
| 2024-07-18 | 63.50 | $65.57 | 1500 |
| 2024-07-17 | 63.38 | $65.93 | 5732 |
| 2024-07-16 | 63.23 | $65.21 | 12500 |
| 2024-07-15 | 63.11 | $64.40 | 3049 |
| 2024-07-12 | 63.05 | $64.31 | 6100 |
| 2024-07-11 | 63.00 | $63.82 | 1337 |
| 2024-07-10 | 62.99 | $63.14 | 6800 |
| 2024-07-09 | 63.03 | $62.64 | 4823 |
| 2024-07-08 | 63.10 | $62.68 | 1800 |
| 2024-07-05 | 63.16 | $62.79 | 12242 |
| 2024-07-03 | 63.23 | $62.68 | 2000 |
| 2024-07-02 | 63.30 | $62.69 | 6200 |
| 2024-07-01 | 63.38 | $62.57 | 1800 |
| 2024-06-28 | 63.47 | $62.53 | 1515 |
| 2024-06-27 | 63.52 | $62.65 | 3001 |
| 2024-06-26 | 63.54 | $62.77 | 8301 |
| 2024-06-25 | 63.58 | $62.97 | 6700 |
| 2024-06-24 | 63.64 | $63.59 | 1602 |
| 2024-06-21 | 63.68 | $63.49 | 3833 |
| 2024-06-20 | 63.76 | $63.49 | 3500 |
| 2024-06-18 | 63.86 | $63.23 | 1700 |
| 2024-06-17 | 63.97 | $62.97 | 2815 |
| 2024-06-14 | 64.12 | $62.83 | 138705 |
| 2024-06-13 | 64.26 | $63.14 | 1500 |
| 2024-06-12 | 64.38 | $63.36 | 2211 |
| 2024-06-11 | 64.47 | $63.53 | 3340 |
| 2024-06-10 | 64.55 | $63.96 | 1240 |
| 2024-06-07 | 64.60 | $64.01 | 1017 |
| 2024-06-06 | 64.64 | $64.02 | 1000 |
| 2024-06-05 | 64.65 | $64.04 | 1100 |
| 2024-06-04 | 64.66 | $64.25 | 2300 |
| 2024-06-03 | 64.63 | $64.20 | 6037 |
| 2024-05-31 | 64.60 | $64.42 | 2800 |
| 2024-05-30 | 64.54 | $63.41 | 900 |
| 2024-05-29 | 64.53 | $63.07 | 2100 |
| 2024-05-28 | 64.53 | $63.64 | 1619 |
| 2024-05-24 | 64.54 | $64.22 | 3434 |
| 2024-05-23 | 64.50 | $64.33 | 1808 |
| 2024-05-22 | 64.46 | $65.16 | 922 |
| 2024-05-21 | 64.39 | $65.39 | 1023 |
| 2024-05-20 | 64.30 | $65.51 | 2132 |
| 2024-05-17 | 64.18 | $65.81 | 7723 |
| 2024-05-16 | 64.02 | $65.78 | 3314 |
| 2024-05-15 | 63.83 | $65.57 | 5315 |
| 2024-05-14 | 63.64 | $65.17 | 536 |
| 2024-05-13 | 63.47 | $64.96 | 4000 |
| 2024-05-10 | 63.33 | $65.03 | 1146 |
| 2024-05-09 | 63.20 | $64.80 | 1714 |
| 2024-05-08 | 63.13 | $64.29 | 1900 |
| 2024-05-07 | 63.10 | $64.13 | 1800 |
| 2024-05-06 | 63.11 | $63.75 | 9100 |
| 2024-05-03 | 63.13 | $63.58 | 7204 |
| 2024-05-02 | 63.16 | $63.27 | 3434 |
| 2024-05-01 | 63.20 | $63.16 | 2400 |
| 2024-04-30 | 63.26 | $63.12 | 4316 |
| 2024-04-29 | 63.32 | $63.81 | 1900 |
| 2024-04-26 | 63.36 | $63.41 | 3331 |
| 2024-04-25 | 63.44 | $63.52 | 4124 |
| 2024-04-24 | 63.49 | $63.74 | 10600 |
| 2024-04-23 | 63.48 | $63.64 | 8733 |
| 2024-04-22 | 63.48 | $63.11 | 4200 |
| 2024-04-19 | 63.51 | $62.57 | 9300 |
| 2024-04-18 | 63.57 | $61.92 | 2804 |
| 2024-04-17 | 63.67 | $61.78 | 1449 |
| 2024-04-16 | 63.77 | $61.82 | 7245 |
| 2024-04-15 | 63.84 | $62.22 | 7442 |
| 2024-04-12 | 63.90 | $62.44 | 2594 |
| 2024-04-11 | 63.95 | $63.34 | 5600 |
| 2024-04-10 | 63.99 | $63.64 | 5624 |
| 2024-04-09 | 64.02 | $64.39 | 12200 |
| 2024-04-08 | 64.00 | $64.16 | 5600 |
| 2024-04-05 | 63.97 | $64.21 | 6900 |
| 2024-04-04 | 63.94 | $64.01 | 217000 |
| 2024-04-03 | 63.90 | $64.30 | 19000 |
| 2024-04-02 | 63.83 | $64.35 | 14404 |
| 2024-04-01 | 63.76 | $64.65 | 9600 |
| 2024-03-28 | 63.66 | $64.97 | 6348 |
| 2024-03-27 | 63.55 | $64.49 | 2229 |
| 2024-03-26 | 63.45 | $63.56 | 4331 |
| 2024-03-25 | 63.41 | $63.59 | 6236 |
| 2024-03-22 | 63.36 | $63.72 | 9048 |
| 2024-03-21 | 63.34 | $63.90 | 2726 |
| 2024-03-20 | 63.29 | $63.90 | 2400 |
| 2024-03-19 | 63.23 | $63.66 | 10700 |
| 2024-03-18 | 63.16 | $63.38 | 4000 |
| 2024-03-15 | 63.10 | $63.34 | 1241 |
| 2024-03-14 | 63.04 | $63.52 | 3530 |
| 2024-03-13 | 62.94 | $64.15 | 2300 |
| 2024-03-12 | 62.81 | $64.07 | 10200 |
| 2024-03-11 | 62.71 | $63.98 | 4100 |
| 2024-03-08 | 62.61 | $63.66 | 3400 |
| 2024-03-07 | 62.53 | $63.52 | 3900 |
| 2024-03-06 | 62.46 | $63.28 | 24039 |
| 2024-03-05 | 62.40 | $62.90 | 3347 |
| 2024-03-04 | 62.34 | $63.02 | 2600 |
| 2024-03-01 | 62.30 | $62.67 | 6049 |
| 2024-02-29 | 62.29 | $62.64 | 4700 |
| 2024-02-28 | 62.26 | $62.61 | 3600 |
| 2024-02-27 | 62.26 | $62.64 | 1700 |
| 2024-02-26 | 62.25 | $62.69 | 3025 |
| 2024-02-23 | 62.23 | $63.17 | 3000 |
| 2024-02-22 | 62.18 | $62.97 | 19000 |
| 2024-02-21 | 62.11 | $62.71 | 1100 |
| 2024-02-20 | 62.07 | $62.27 | 7100 |
| 2024-02-16 | 62.04 | $62.11 | 1521 |
| 2024-02-15 | 62.01 | $62.20 | 1000 |
| 2024-02-14 | 61.96 | $61.57 | 1300 |
| 2024-02-13 | 61.93 | $61.44 | 5400 |
| 2024-02-12 | 61.93 | $62.19 | 2100 |
| 2024-02-09 | 61.91 | $61.88 | 3040 |
| 2024-02-08 | 61.89 | $62.12 | 2117 |
| 2024-02-07 | 61.87 | $62.08 | 2900 |
| 2024-02-06 | 61.86 | $62.07 | 2700 |
| 2024-02-05 | 61.86 | $61.67 | 10100 |
| 2024-02-02 | 61.86 | $62.30 | 4105 |
| 2024-02-01 | 61.82 | $62.53 | 6400 |
| 2024-01-31 | 61.77 | $62.05 | 1700 |
| 2024-01-30 | 61.75 | $62.58 | 2200 |
| 2024-01-29 | 61.67 | $62.49 | 4313 |
| 2024-01-26 | 61.61 | $62.29 | 2100 |
| 2024-01-25 | 61.55 | $62.08 | 4111 |
| 2024-01-24 | 61.50 | $61.49 | 15300 |
| 2024-01-23 | 61.46 | $61.91 | 3900 |
| 2024-01-22 | 61.39 | $61.68 | 6522 |
| 2024-01-19 | 61.31 | $61.51 | 13845 |
| 2024-01-18 | 61.28 | $61.20 | 32826 |
| 2024-01-17 | 61.25 | $61.12 | 7400 |
| 2024-01-16 | 61.23 | $61.38 | 9913 |
| 2024-01-12 | 61.22 | $61.70 | 29401 |
| 2024-01-11 | 61.19 | $61.55 | 9400 |
| 2024-01-10 | 61.12 | $61.81 | 1623 |
| 2024-01-09 | 61.02 | $61.85 | 7100 |
| 2024-01-08 | 60.91 | $61.99 | 7900 |
| 2024-01-05 | 60.79 | $61.59 | 4100 |
| 2024-01-04 | 60.68 | $61.51 | 4825 |
| 2024-01-03 | 60.58 | $61.55 | 12700 |
| 2024-01-02 | 60.50 | $61.64 | 4600 |
| 2023-12-29 | 60.41 | $61.13 | 1700 |
| 2023-12-28 | 60.33 | $61.21 | 20040 |
| 2023-12-27 | 60.22 | $61.10 | 21806 |
| 2023-12-26 | 60.10 | $61.00 | 4800 |
| 2023-12-22 | 60.00 | $60.79 | 13003 |
| 2023-12-21 | 59.92 | $60.49 | 4337 |
| 2023-12-20 | 59.84 | $60.02 | 7324 |
| 2023-12-19 | 59.77 | $60.93 | 3310 |
| 2023-12-18 | 59.64 | $60.66 | 3800 |
| 2023-12-15 | 59.52 | $60.74 | 4819 |
| 2023-12-14 | 59.39 | $61.15 | 4202 |
| 2023-12-13 | 59.24 | $61.05 | 6832 |
| 2023-12-12 | 59.09 | $60.12 | 3032 |
| 2023-12-11 | 58.94 | $59.96 | 11900 |
| 2023-12-08 | 58.80 | $59.56 | 2840 |
| 2023-12-07 | 58.65 | $59.57 | 6800 |
| 2023-12-06 | 58.52 | $59.37 | 149847 |
| 2023-12-05 | 58.40 | $59.48 | 2002 |
| 2023-12-04 | 58.28 | $60.03 | 34800 |
| 2023-12-01 | 58.16 | $59.92 | 2735 |
| 2023-11-30 | 58.02 | $59.45 | 2100 |
| 2023-11-29 | 57.86 | $58.91 | 2600 |
| 2023-11-28 | 57.72 | $58.88 | 3039 |
| 2023-11-27 | 57.55 | $58.98 | 9419 |
| 2023-11-24 | 57.35 | $59.07 | 2404 |
| 2023-11-22 | 57.18 | $58.88 | 2700 |
| 2023-11-21 | 57.02 | $58.61 | 2718 |
| 2023-11-20 | 56.89 | $58.41 | 5900 |
| 2023-11-17 | 56.73 | $58.32 | 2323 |
| 2023-11-16 | 56.61 | $58.09 | 10803 |
| 2023-11-15 | 56.53 | $58.16 | 4800 |
| 2023-11-14 | 56.45 | $57.99 | 3800 |
| 2023-11-13 | 56.41 | $57.25 | 5308 |
| 2023-11-10 | 56.39 | $57.12 | 2605 |
| 2023-11-09 | 56.36 | $56.55 | 3600 |
| 2023-11-08 | 56.34 | $56.93 | 10901 |
| 2023-11-07 | 56.32 | $56.87 | 58300 |
| 2023-11-06 | 56.32 | $57.25 | 14800 |
| 2023-11-03 | 56.29 | $57.48 | 10700 |
| 2023-11-02 | 56.23 | $57.20 | 9700 |
| 2023-11-01 | 56.16 | $56.33 | 10017 |
| 2023-10-31 | 56.15 | $56.03 | 3100 |
| 2023-10-30 | 56.14 | $55.52 | 4826 |
| 2023-10-27 | 56.19 | $54.87 | 2400 |
| 2023-10-26 | 56.29 | $55.75 | 13800 |
| 2023-10-25 | 56.37 | $55.76 | 805 |
| 2023-10-24 | 56.44 | $55.84 | 11500 |
| 2023-10-23 | 56.51 | $55.37 | 11330 |
| 2023-10-20 | 56.64 | $55.81 | 5947 |
| 2023-10-19 | 56.73 | $56.45 | 17500 |
| 2023-10-18 | 56.81 | $56.68 | 7149 |
| 2023-10-17 | 56.93 | $57.11 | 5200 |
| 2023-10-16 | 57.03 | $56.97 | 6400 |
| 2023-10-13 | 57.14 | $56.35 | 600 |
| 2023-10-12 | 57.28 | $56.13 | 2900 |
| 2023-10-11 | 57.45 | $56.63 | 5643 |
| 2023-10-10 | 57.56 | $56.92 | 16700 |
| 2023-10-09 | 57.67 | $56.53 | 1400 |
| 2023-10-06 | 57.79 | $56.28 | 2700 |
| 2023-10-05 | 57.92 | $55.83 | 1600 |
| 2023-10-04 | 58.06 | $56.11 | 4607 |
| 2023-10-03 | 58.18 | $55.97 | 8528 |
| 2023-10-02 | 58.32 | $56.39 | 13505 |
| 2023-09-29 | 58.47 | $56.95 | 230 |
| 2023-09-28 | 58.59 | $57.34 | 17422 |
| 2023-09-27 | 58.70 | $57.16 | 6000 |
| 2023-09-26 | 58.81 | $57.26 | 3600 |
| 2023-09-25 | 58.90 | $57.86 | 9733 |
| 2023-09-22 | 58.95 | $57.76 | 5800 |
| 2023-09-21 | 58.98 | $58.00 | 2440 |
| 2023-09-20 | 59.01 | $59.00 | 7617 |
| 2023-09-19 | 58.98 | $59.09 | 6200 |
| 2023-09-18 | 58.96 | $59.21 | 3100 |
| 2023-09-15 | 58.94 | $59.14 | 1326 |
| 2023-09-14 | 58.93 | $59.55 | 6210 |
| 2023-09-13 | 58.89 | $58.94 | 3620 |
| 2023-09-12 | 58.90 | $59.03 | 3117 |
| 2023-09-11 | 58.94 | $58.98 | 2800 |
| 2023-09-08 | 59.00 | $58.74 | 4603 |
| 2023-09-07 | 59.06 | $58.67 | 4900 |
| 2023-09-06 | 59.12 | $58.63 | 1900 |
| 2023-09-05 | 59.19 | $58.71 | 1300 |
| 2023-09-01 | 59.26 | $59.41 | 7444 |
| 2023-08-31 | 59.27 | $59.33 | 3006 |
| 2023-08-30 | 59.31 | $59.52 | 9900 |
| 2023-08-29 | 59.34 | $59.42 | 9200 |
| 2023-08-28 | 59.39 | $59.03 | 7200 |
| 2023-08-25 | 59.46 | $58.87 | 3700 |
| 2023-08-24 | 59.54 | $58.35 | 6534 |
| 2023-08-23 | 59.64 | $58.59 | 6632 |
| 2023-08-22 | 59.75 | $58.43 | 5500 |
| 2023-08-21 | 59.88 | $58.69 | 2223 |
| 2023-08-18 | 60.00 | $58.79 | 4600 |
| 2023-08-17 | 60.10 | $58.82 | 3316 |
| 2023-08-16 | 60.19 | $58.91 | 4013 |
| 2023-08-15 | 60.23 | $59.14 | 3102 |
| 2023-08-14 | 60.26 | $59.81 | 10918 |
| 2023-08-11 | 60.23 | $60.08 | 900 |
| 2023-08-10 | 60.18 | $59.92 | 2900 |
| 2023-08-09 | 60.18 | $59.99 | 1500 |
| 2023-08-08 | 60.16 | $59.96 | 1900 |
| 2023-08-07 | 60.14 | $60.15 | 6900 |
| 2023-08-04 | 60.08 | $59.63 | 842 |
| 2023-08-03 | 60.04 | $60.03 | 6400 |
| 2023-08-02 | 59.99 | $60.16 | 5700 |
| 2023-08-01 | 59.96 | $60.41 | 6200 |
| 2023-07-31 | 59.92 | $60.45 | 5000 |
| 2023-07-28 | 59.88 | $60.49 | 4300 |
| 2023-07-27 | 59.81 | $60.32 | 1800 |
| 2023-07-26 | 59.73 | $60.88 | 13500 |
| 2023-07-25 | 59.64 | $60.90 | 5732 |
| 2023-07-24 | 59.53 | $61.09 | 9000 |
| 2023-07-21 | 59.40 | $60.81 | 10300 |
| 2023-07-20 | 59.30 | $60.62 | 66517 |
| 2023-07-19 | 59.22 | $59.85 | 11700 |
| 2023-07-18 | 59.18 | $59.55 | 124200 |
| 2023-07-17 | 59.19 | $59.24 | 1500 |
| 2023-07-14 | 59.21 | $59.23 | 2800 |
| 2023-07-13 | 59.19 | $59.79 | 2000 |
| 2023-07-12 | 59.15 | $59.64 | 3708 |
| 2023-07-11 | 59.10 | $59.46 | 10527 |
| 2023-07-10 | 59.07 | $59.04 | 14100 |
| 2023-07-07 | 59.06 | $58.86 | 12400 |
| 2023-07-06 | 59.04 | $59.02 | 18500 |
| 2023-07-05 | 58.99 | $59.45 | 9100 |
| 2023-07-03 | 58.92 | $59.69 | 1500 |
| 2023-06-30 | 58.84 | $59.73 | 4910 |
| 2023-06-29 | 58.70 | $59.12 | 19634 |
| 2023-06-28 | 58.58 | $58.71 | 4900 |
| 2023-06-27 | 58.49 | $59.04 | 4900 |
| 2023-06-26 | 58.40 | $58.65 | 4400 |
| 2023-06-23 | 58.32 | $58.53 | 1319 |
| 2023-06-22 | 58.26 | $58.82 | 16517 |
| 2023-06-21 | 58.21 | $59.03 | 1414 |
| 2023-06-20 | 58.18 | $59.02 | 4618 |
| 2023-06-16 | 58.16 | $59.68 | 2313 |
| 2023-06-15 | 58.11 | $59.59 | 6900 |
| 2023-06-14 | 58.05 | $58.98 | 900 |
| 2023-06-13 | 58.00 | $58.98 | 32000 |
| 2023-06-12 | 57.98 | $58.67 | 1100 |
| 2023-06-09 | 57.98 | $58.76 | 1528 |
| 2023-06-08 | 57.96 | $58.77 | 1730 |
| 2023-06-07 | 57.96 | $58.56 | 2944 |
| 2023-06-06 | 57.98 | $58.10 | 5110 |
| 2023-06-05 | 58.03 | $57.93 | 5109 |
| 2023-06-02 | 58.09 | $58.04 | 7339 |
| 2023-06-01 | 58.10 | $56.97 | 3600 |
| 2023-05-31 | 58.19 | $56.68 | 24800 |
| 2023-05-30 | 58.32 | $56.93 | 7813 |
| 2023-05-26 | 58.47 | $57.24 | 2700 |
| 2023-05-25 | 58.59 | $57.05 | 2400 |
| 2023-05-24 | 58.71 | $57.43 | 8000 |
| 2023-05-23 | 58.78 | $57.83 | 39529 |
| 2023-05-22 | 58.87 | $58.38 | 9923 |
| 2023-05-19 | 58.94 | $58.66 | 3300 |
| 2023-05-18 | 58.99 | $58.60 | 1931 |
| 2023-05-17 | 59.03 | $58.40 | 1544 |
| 2023-05-16 | 59.09 | $58.02 | 2848 |
| 2023-05-15 | 59.17 | $58.63 | 22500 |
| 2023-05-12 | 59.21 | $58.55 | 1046 |
| 2023-05-11 | 59.24 | $58.45 | 3926 |
| 2023-05-10 | 59.29 | $58.76 | 3000 |
| 2023-05-09 | 59.30 | $58.90 | 2725 |
| 2023-05-08 | 59.31 | $59.11 | 745 |
| 2023-05-05 | 59.29 | $59.12 | 6200 |
| 2023-05-04 | 59.27 | $58.31 | 6300 |
| 2023-05-03 | 59.29 | $58.77 | 1200 |
| 2023-05-02 | 59.26 | $59.24 | 3900 |
| 2023-05-01 | 59.22 | $59.87 | 3538 |
| 2023-04-28 | 59.13 | $59.78 | 9500 |
| 2023-04-27 | 59.01 | $59.45 | 5246 |
| 2023-04-26 | 58.91 | $58.84 | 4032 |
| 2023-04-25 | 58.80 | $59.51 | 2834 |
| 2023-04-24 | 58.65 | $59.87 | 2200 |
| 2023-04-21 | 58.46 | $59.55 | 3416 |
| 2023-04-20 | 58.27 | $59.53 | 10200 |
| 2023-04-19 | 58.11 | $59.55 | 6010 |
| 2023-04-18 | 57.99 | $59.51 | 10600 |
| 2023-04-17 | 57.85 | $59.49 | 5300 |
| 2023-04-14 | 57.66 | $59.22 | 19000 |
| 2023-04-13 | 57.52 | $59.34 | 36900 |
| 2023-04-12 | 57.35 | $58.99 | 7400 |
| 2023-04-11 | 57.23 | $59.09 | 2900 |
| 2023-04-10 | 57.08 | $58.77 | 18500 |
| 2023-04-06 | 56.96 | $58.76 | 4300 |
| 2023-04-05 | 56.87 | $58.66 | 1047 |
| 2023-04-04 | 56.83 | $58.15 | 10700 |
| 2023-04-03 | 56.83 | $58.48 | 10200 |
| 2023-03-31 | 56.85 | $58.03 | 2436 |
| 2023-03-30 | 56.90 | $57.47 | 3114 |
| 2023-03-29 | 56.95 | $57.29 | 17938 |
| 2023-03-28 | 56.99 | $56.66 | 4600 |
| 2023-03-27 | 57.08 | $56.65 | 6140 |
| 2023-03-24 | 57.18 | $56.06 | 3042 |
| 2023-03-23 | 57.31 | $55.69 | 4800 |
| 2023-03-22 | 57.47 | $56.36 | 1100 |
| 2023-03-21 | 57.60 | $57.20 | 712 |
| 2023-03-20 | 57.70 | $56.59 | 3700 |
| 2023-03-17 | 57.87 | $55.67 | 4900 |
| 2023-03-16 | 58.07 | $56.54 | 15922 |
| 2023-03-15 | 58.25 | $55.89 | 136700 |
| 2023-03-14 | 58.46 | $56.62 | 17400 |
| 2023-03-13 | 58.65 | $56.00 | 2000 |
| 2023-03-10 | 58.85 | $56.37 | 16448 |
| 2023-03-09 | 59.00 | $56.99 | 3449 |
| 2023-03-08 | 59.15 | $57.89 | 1721 |
| 2023-03-07 | 59.28 | $58.05 | 1400 |
| 2023-03-06 | 59.38 | $58.99 | 1900 |
| 2023-03-03 | 59.44 | $59.00 | 9000 |
| 2023-03-02 | 59.51 | $58.44 | 10012 |
| 2023-03-01 | 59.61 | $58.14 | 1411 |
| 2023-02-28 | 59.71 | $58.45 | 2800 |
| 2023-02-27 | 59.77 | $58.60 | 8500 |
| 2023-02-24 | 59.84 | $58.68 | 6100 |
| 2023-02-23 | 59.91 | $58.97 | 4500 |
| 2023-02-22 | 59.95 | $58.95 | 5800 |
| 2023-02-21 | 59.98 | $59.17 | 3600 |
| 2023-02-17 | 60.00 | $59.93 | 2300 |
| 2023-02-16 | 59.96 | $59.76 | 2847 |
| 2023-02-15 | 59.90 | $60.11 | 6014 |
| 2023-02-14 | 59.84 | $60.17 | 2948 |
| 2023-02-13 | 59.84 | $60.39 | 3300 |
| 2023-02-10 | 59.84 | $59.89 | 6300 |
| 2023-02-09 | 59.86 | $59.48 | 3806 |
| 2023-02-08 | 59.90 | $60.03 | 15806 |
| 2023-02-07 | 59.90 | $60.44 | 8514 |
| 2023-02-06 | 59.87 | $59.98 | 26500 |
| 2023-02-03 | 59.88 | $60.12 | 4900 |
| 2023-02-02 | 59.83 | $60.49 | 46800 |
| 2023-02-01 | 59.78 | $60.40 | 5700 |
| 2023-01-31 | 59.71 | $60.26 | 5215 |
| 2023-01-30 | 59.63 | $59.61 | 3800 |
| 2023-01-27 | 59.61 | $59.89 | 11400 |
| 2023-01-26 | 59.53 | $60.11 | 5300 |
| 2023-01-25 | 59.49 | $59.80 | 8800 |
| 2023-01-24 | 59.44 | $59.62 | 8700 |
| 2023-01-23 | 59.38 | $59.43 | 3047 |
| 2023-01-20 | 59.36 | $59.12 | 4300 |
| 2023-01-19 | 59.32 | $58.58 | 9146 |
| 2023-01-18 | 59.28 | $58.96 | 2819 |
| 2023-01-17 | 59.24 | $60.11 | 5503 |
| 2023-01-13 | 59.16 | $60.47 | 4200 |
| 2023-01-12 | 59.21 | $60.33 | 2929 |
| 2023-01-11 | 59.29 | $60.29 | 4608 |
| 2023-01-10 | 59.35 | $60.06 | 3300 |
| 2023-01-09 | 59.38 | $59.79 | 3201 |
| 2023-01-06 | 59.44 | $60.23 | 1847 |
| 2023-01-05 | 59.47 | $59.11 | 5808 |
| 2023-01-04 | 59.55 | $59.47 | 8438 |
| 2023-01-03 | 59.62 | $58.91 | 10842 |
| 2022-12-30 | 59.77 | $58.80 | 19600 |
| 2022-12-29 | 59.92 | $59.03 | 12900 |
| 2022-12-28 | 60.05 | $58.45 | 8437 |
| 2022-12-27 | 60.17 | $59.18 | 17900 |
| 2022-12-23 | 60.24 | $58.86 | 16500 |
| 2022-12-22 | 60.37 | $58.49 | 4800 |
| 2022-12-21 | 60.51 | $58.97 | 6827 |
| 2022-12-20 | 60.61 | $58.21 | 13310 |
| 2022-12-19 | 60.72 | $57.87 | 50800 |
| 2022-12-16 | 60.84 | $58.08 | 23400 |
| 2022-12-15 | 60.91 | $58.56 | 82800 |
| 2022-12-14 | 60.97 | $61.59 | 9600 |
| 2022-12-13 | 60.89 | $61.85 | 5700 |
| 2022-12-12 | 60.77 | $61.50 | 9100 |
| 2022-12-09 | 60.68 | $60.70 | 6228 |
| 2022-12-08 | 60.63 | $61.03 | 4200 |
| 2022-12-07 | 60.46 | $60.80 | 3600 |
| 2022-12-06 | 60.33 | $60.65 | 6300 |
| 2022-12-05 | 60.22 | $60.90 | 117614 |
| 2022-12-02 | 60.07 | $61.78 | 10900 |
| 2022-12-01 | 59.84 | $61.87 | 6900 |
| 2022-11-30 | 59.62 | $61.75 | 6139 |
| 2022-11-29 | 59.45 | $60.80 | 39144 |
| 2022-11-28 | 59.33 | $60.55 | 7200 |
| 2022-11-25 | 59.23 | $61.45 | 4132 |
| 2022-11-23 | 59.02 | $61.23 | 4800 |
| 2022-11-22 | 58.81 | $61.00 | 18400 |
| 2022-11-21 | 58.60 | $60.49 | 9200 |
| 2022-11-18 | 58.39 | $60.15 | 14300 |
| 2022-11-17 | 58.17 | $59.55 | 8100 |
| 2022-11-16 | 57.92 | $59.83 | 4120 |
| 2022-11-15 | 57.70 | $59.88 | 7738 |
| 2022-11-14 | 57.48 | $59.45 | 9417 |
| 2022-11-11 | 57.26 | $59.81 | 12719 |
| 2022-11-10 | 56.98 | $59.63 | 3500 |
| 2022-11-09 | 56.74 | $57.58 | 5200 |
| 2022-11-08 | 56.52 | $58.32 | 11800 |
| 2022-11-07 | 56.29 | $58.35 | 15035 |
| 2022-11-04 | 56.06 | $58.02 | 2917 |
| 2022-11-03 | 55.85 | $57.11 | 14715 |
| 2022-11-02 | 55.73 | $57.41 | 5641 |
| 2022-11-01 | 55.64 | $58.36 | 31200 |
| 2022-10-31 | 55.51 | $58.36 | 7219 |
| 2022-10-28 | 55.30 | $58.61 | 3600 |
| 2022-10-27 | 55.02 | $57.23 | 6002 |
| 2022-10-26 | 54.84 | $57.09 | 12520 |
| 2022-10-25 | 54.70 | $56.84 | 10737 |
| 2022-10-24 | 54.52 | $56.31 | 8400 |
| 2022-10-21 | 54.38 | $55.63 | 1800 |
| 2022-10-20 | 54.30 | $54.61 | 2000 |
| 2022-10-19 | 54.33 | $55.31 | 2914 |
| 2022-10-18 | 54.33 | $55.57 | 18312 |
| 2022-10-17 | 54.35 | $55.00 | 4800 |
| 2022-10-14 | 54.46 | $54.20 | 3847 |
| 2022-10-13 | 54.58 | $54.82 | 5300 |
| 2022-10-12 | 54.70 | $53.34 | 4519 |
| 2022-10-11 | 54.90 | $53.69 | 4700 |
| 2022-10-10 | 55.08 | $53.73 | 5200 |
| 2022-10-07 | 55.34 | $53.78 | 2000 |
| 2022-10-06 | 55.58 | $54.80 | 623 |
| 2022-10-05 | 55.73 | $55.59 | 4715 |
| 2022-10-04 | 55.82 | $55.66 | 3904 |
| 2022-10-03 | 55.86 | $54.17 | 5000 |
| 2022-09-30 | 55.98 | $52.95 | 5601 |
| 2022-09-29 | 56.19 | $53.64 | 9000 |
| 2022-09-28 | 56.36 | $54.27 | 1804 |
| 2022-09-27 | 56.52 | $53.25 | 3600 |
| 2022-09-26 | 56.76 | $53.53 | 7616 |
| 2022-09-23 | 56.99 | $54.06 | 9900 |
| 2022-09-22 | 57.27 | $55.15 | 9400 |
| 2022-09-21 | 57.47 | $55.34 | 6008 |
| 2022-09-20 | 57.65 | $56.07 | 14549 |
| 2022-09-19 | 57.81 | $57.06 | 4300 |
| 2022-09-16 | 57.97 | $56.78 | 5500 |
| 2022-09-15 | 58.15 | $57.15 | 3500 |
| 2022-09-14 | 58.31 | $57.36 | 2000 |
| 2022-09-13 | 58.47 | $57.30 | 7205 |
| 2022-09-12 | 58.62 | $58.97 | 4300 |
| 2022-09-09 | 58.68 | $58.44 | 4018 |
| 2022-09-08 | 58.74 | $57.77 | 7905 |
| 2022-09-07 | 58.81 | $57.41 | 4800 |
| 2022-09-06 | 58.87 | $56.52 | 4531 |
| 2022-09-02 | 58.98 | $56.64 | 7614 |
| 2022-09-01 | 59.07 | $57.06 | 19000 |
| 2022-08-31 | 59.13 | $57.06 | 11541 |
| 2022-08-30 | 59.22 | $57.38 | 1932 |
| 2022-08-29 | 59.27 | $58.13 | 3544 |
| 2022-08-26 | 59.29 | $58.23 | 1100 |
| 2022-08-25 | 59.33 | $59.63 | 3200 |
| 2022-08-24 | 59.26 | $59.09 | 1800 |
| 2022-08-23 | 59.21 | $59.04 | 9000 |
| 2022-08-22 | 59.12 | $59.22 | 8600 |
| 2022-08-19 | 59.03 | $60.14 | 2731 |
| 2022-08-18 | 58.87 | $60.50 | 2300 |
| 2022-08-17 | 58.71 | $60.31 | 3000 |
| 2022-08-16 | 58.55 | $60.57 | 28808 |
| 2022-08-15 | 58.38 | $60.29 | 3123 |
| 2022-08-12 | 58.18 | $60.23 | 1700 |
| 2022-08-11 | 58.00 | $59.49 | 2144 |
| 2022-08-10 | 57.81 | $59.34 | 8048 |
| 2022-08-09 | 57.66 | $58.60 | 1813 |
| 2022-08-08 | 57.57 | $58.61 | 4100 |
| 2022-08-05 | 57.48 | $58.50 | 2704 |
| 2022-08-04 | 57.42 | $58.28 | 2700 |
| 2022-08-03 | 57.37 | $58.82 | 2237 |
| 2022-08-02 | 57.27 | $58.31 | 1800 |
| 2022-08-01 | 57.20 | $58.69 | 1704 |
| 2022-07-29 | 57.14 | $58.86 | 4003 |
| 2022-07-28 | 57.03 | $58.36 | 1735 |
| 2022-07-27 | 56.96 | $57.97 | 4940 |
| 2022-07-26 | 56.91 | $57.35 | 3000 |
| 2022-07-25 | 56.91 | $57.42 | 5840 |
| 2022-07-22 | 56.91 | $56.95 | 3400 |
| 2022-07-21 | 56.85 | $57.22 | 2005 |
| 2022-07-20 | 56.78 | $57.08 | 6900 |
| 2022-07-19 | 56.72 | $57.32 | 14502 |
| 2022-07-18 | 56.59 | $56.18 | 8021 |
| 2022-07-15 | 56.53 | $56.61 | 7000 |
| 2022-07-14 | 56.51 | $55.72 | 4000 |
| 2022-07-13 | 56.51 | $56.44 | 4124 |
| 2022-07-12 | 56.51 | $56.61 | 7211 |
| 2022-07-11 | 56.58 | $56.92 | 4815 |
| 2022-07-08 | 56.69 | $57.23 | 2604 |
| 2022-07-07 | 56.83 | $57.24 | 4034 |
| 2022-07-06 | 57.01 | $56.90 | 4303 |
| 2022-07-05 | 57.18 | $56.84 | 5041 |
| 2022-07-01 | 57.34 | $57.53 | 806 |
| 2022-06-30 | 57.49 | $56.71 | 1541 |
| 2022-06-29 | 57.66 | $56.93 | 5045 |
| 2022-06-28 | 57.85 | $56.92 | 3600 |
| 2022-06-27 | 58.04 | $57.44 | 4134 |
| 2022-06-24 | 58.17 | $57.33 | 34114 |
| 2022-06-23 | 58.28 | $55.92 | 15549 |
| 2022-06-22 | 58.45 | $55.77 | 7220 |
| 2022-06-21 | 58.61 | $55.89 | 3200 |
| 2022-06-17 | 58.71 | $54.75 | 3312 |
| 2022-06-16 | 58.87 | $54.95 | 15600 |
| 2022-06-15 | 59.03 | $56.17 | 4400 |
| 2022-06-14 | 59.22 | $55.79 | 5515 |
| 2022-06-13 | 59.38 | $56.36 | 8500 |
| 2022-06-10 | 59.51 | $58.03 | 4523 |
| 2022-06-09 | 59.51 | $59.01 | 3833 |
| 2022-06-08 | 59.47 | $60.16 | 8132 |
| 2022-06-07 | 59.39 | $60.82 | 5500 |
| 2022-06-06 | 59.28 | $60.29 | 6400 |
| 2022-06-03 | 59.25 | $60.08 | 11546 |
| 2022-06-02 | 59.22 | $60.56 | 2400 |
| 2022-06-01 | 59.23 | $60.09 | 6900 |
| 2022-05-31 | 59.19 | $60.70 | 4200 |
| 2022-05-27 | 59.09 | $60.70 | 3500 |
| 2022-05-26 | 59.01 | $60.01 | 3040 |
| 2022-05-25 | 59.04 | $59.50 | 2800 |
| 2022-05-24 | 59.06 | $59.34 | 4821 |
| 2022-05-23 | 59.10 | $58.99 | 1400 |
| 2022-05-20 | 59.21 | $57.98 | 3600 |
| 2022-05-19 | 59.36 | $57.85 | 3800 |
| 2022-05-18 | 59.60 | $58.24 | 2800 |
| 2022-05-17 | 59.84 | $59.89 | 16800 |
| 2022-05-16 | 59.96 | $59.08 | 2910 |
| 2022-05-13 | 60.09 | $58.89 | 5100 |
| 2022-05-12 | 60.23 | $58.11 | 4700 |
| 2022-05-11 | 60.43 | $58.19 | 3600 |
| 2022-05-10 | 60.61 | $58.51 | 6238 |
| 2022-05-09 | 60.78 | $58.53 | 11030 |
| 2022-05-06 | 60.98 | $59.67 | 8147 |
| 2022-05-05 | 61.10 | $59.50 | 3800 |
| 2022-05-04 | 61.23 | $60.75 | 4330 |
| 2022-05-03 | 61.27 | $59.30 | 5523 |
| 2022-05-02 | 61.40 | $58.84 | 30005 |
| 2022-04-29 | 61.56 | $59.04 | 2300 |
| 2022-04-28 | 61.69 | $60.64 | 3233 |
| 2022-04-27 | 61.78 | $59.87 | 9204 |
| 2022-04-26 | 61.90 | $60.13 | 18200 |
| 2022-04-25 | 61.99 | $61.11 | 11800 |
| 2022-04-22 | 62.02 | $61.15 | 8724 |
| 2022-04-21 | 62.02 | $62.62 | 1947 |
| 2022-04-20 | 61.92 | $63.04 | 10401 |
| 2022-04-19 | 61.84 | $62.28 | 1800 |
| 2022-04-18 | 61.79 | $61.53 | 3700 |
| 2022-04-14 | 61.76 | $61.80 | 3700 |
| 2022-04-13 | 61.72 | $62.09 | 4100 |
| 2022-04-12 | 61.63 | $61.71 | 6406 |
| 2022-04-11 | 61.53 | $62.02 | 3743 |
| 2022-04-08 | 61.39 | $62.41 | 14544 |
| 2022-04-07 | 61.23 | $62.20 | 2300 |
| 2022-04-06 | 61.09 | $62.00 | 6400 |
| 2022-04-05 | 60.97 | $61.65 | 6801 |
| 2022-04-04 | 60.82 | $61.77 | 6325 |
| 2022-04-01 | 60.71 | $62.12 | 7400 |
| 2022-03-31 | 60.62 | $61.72 | 1000 |
| 2022-03-30 | 60.55 | $62.34 | 2800 |
| 2022-03-29 | 60.45 | $62.34 | 66900 |
| 2022-03-28 | 60.30 | $61.81 | 2042 |
| 2022-03-25 | 60.23 | $61.77 | 3100 |
| 2022-03-24 | 60.17 | $61.09 | 1628 |
| 2022-03-23 | 60.07 | $60.66 | 2400 |
| 2022-03-22 | 60.01 | $61.43 | 900 |
| 2022-03-21 | 59.94 | $61.25 | 2800 |
| 2022-03-18 | 59.89 | $60.97 | 9500 |
| 2022-03-17 | 59.86 | $60.95 | 1800 |
| 2022-03-16 | 59.85 | $60.32 | 2000 |
| 2022-03-15 | 59.87 | $59.83 | 7738 |
| 2022-03-14 | 59.90 | $59.26 | 7220 |
| 2022-03-11 | 59.97 | $59.12 | 3600 |
| 2022-03-10 | 60.07 | $59.40 | 11500 |
| 2022-03-09 | 60.20 | $59.57 | 18200 |
| 2022-03-08 | 60.30 | $58.77 | 22536 |
| 2022-03-07 | 60.41 | $59.44 | 19400 |
| 2022-03-04 | 60.49 | $60.26 | 17900 |
| 2022-03-03 | 60.52 | $60.47 | 222225 |
| 2022-03-02 | 60.57 | $60.37 | 2500 |
| 2022-03-01 | 60.59 | $59.34 | 3500 |
| 2022-02-28 | 60.65 | $60.28 | 3100 |
| 2022-02-25 | 60.65 | $60.71 | 5711 |
| 2022-02-24 | 60.60 | $59.02 | 12400 |
| 2022-02-23 | 60.65 | $59.47 | 3400 |
| 2022-02-22 | 60.68 | $60.06 | 16500 |
| 2022-02-18 | 60.69 | $60.21 | 4500 |
| 2022-02-17 | 60.69 | $60.25 | 5104 |
| 2022-02-16 | 60.71 | $60.92 | 7000 |
| 2022-02-15 | 60.72 | $60.73 | 10445 |
| 2022-02-14 | 60.76 | $60.26 | 638 |
| 2022-02-11 | 60.86 | $60.76 | 5400 |
| 2022-02-10 | 60.95 | $61.16 | 4900 |
| 2022-02-09 | 61.01 | $61.95 | 11800 |
| 2022-02-08 | 61.04 | $61.62 | 6100 |
| 2022-02-07 | 61.06 | $60.92 | 9426 |
| 2022-02-04 | 61.13 | $61.00 | 3732 |
| 2022-02-03 | 61.17 | $60.97 | 26637 |
| 2022-02-02 | 61.20 | $61.33 | 8000 |
| 2022-02-01 | 61.23 | $60.84 | 5408 |
| 2022-01-31 | 61.26 | $60.63 | 3500 |
| 2022-01-28 | 61.29 | $60.18 | 7400 |
| 2022-01-27 | 61.34 | $59.79 | 5200 |
| 2022-01-26 | 61.42 | $59.88 | 8242 |
| 2022-01-25 | 61.48 | $60.21 | 10500 |
| 2022-01-24 | 61.52 | $60.28 | 5500 |
| 2022-01-21 | 61.53 | $60.13 | 10527 |
| 2022-01-20 | 61.52 | $60.69 | 4838 |
| 2022-01-19 | 61.48 | $61.16 | 7300 |
| 2022-01-18 | 61.38 | $61.38 | 8016 |
| 2022-01-14 | 61.30 | $62.39 | 4400 |
| 2022-01-13 | 61.20 | $62.45 | 41400 |
| 2022-01-12 | 61.16 | $62.48 | 9900 |
| 2022-01-11 | 61.09 | $62.39 | 6800 |
| 2022-01-10 | 61.03 | $62.18 | 8332 |
| 2022-01-07 | 60.98 | $62.21 | 20649 |
| 2022-01-06 | 60.90 | $61.77 | 5700 |
| 2022-01-05 | 60.86 | $61.67 | 8500 |
| 2022-01-04 | 60.81 | $61.96 | 3405 |
| 2022-01-03 | 60.73 | $61.32 | 17800 |
| 2021-12-31 | 60.63 | $61.19 | 2900 |
| 2021-12-30 | 60.54 | $61.23 | 4800 |
| 2021-12-29 | 60.40 | $61.38 | 9800 |
| 2021-12-28 | 60.26 | $61.20 | 3313 |
| 2021-12-27 | 60.20 | $60.97 | 1700 |
| 2021-12-23 | 60.15 | $60.42 | 2301 |
| 2021-12-22 | 60.19 | $60.04 | 3400 |
| 2021-12-21 | 60.25 | $59.79 | 5919 |
| 2021-12-20 | 60.31 | $59.15 | 46509 |
| 2021-12-17 | 60.37 | $59.78 | 23207 |
| 2021-12-16 | 60.43 | $60.50 | 8900 |
| 2021-12-15 | 60.47 | $61.51 | 2100 |
| 2021-12-14 | 60.47 | $61.11 | 10000 |
| 2021-12-13 | 60.50 | $61.19 | 2400 |
| 2021-12-10 | 60.52 | $61.13 | 10533 |
| 2021-12-09 | 60.54 | $60.74 | 3723 |
| 2021-12-08 | 60.59 | $60.87 | 3500 |
| 2021-12-07 | 60.63 | $60.80 | 16900 |
| 2021-12-06 | 60.68 | $60.32 | 79100 |
| 2021-12-03 | 60.75 | $59.36 | 5600 |
| 2021-12-02 | 60.86 | $59.34 | 21300 |
| 2021-12-01 | 60.99 | $58.38 | 4731 |
| 2021-11-30 | 61.17 | $58.55 | 2900 |
| 2021-11-29 | 61.32 | $60.14 | 7933 |
| 2021-11-26 | 61.39 | $59.85 | 3525 |
| 2021-11-24 | 61.47 | $61.16 | 25942 |
| 2021-11-23 | 61.46 | $61.27 | 1000 |
| 2021-11-22 | 61.49 | $60.95 | 12319 |
| 2021-11-19 | 61.53 | $60.52 | 1218 |
| 2021-11-18 | 61.60 | $60.93 | 3013 |
| 2021-11-17 | 61.63 | $61.31 | 946 |
| 2021-11-16 | 61.66 | $61.53 | 2900 |
| 2021-11-15 | 61.64 | $61.57 | 3205 |
| 2021-11-12 | 61.59 | $61.67 | 2122 |
| 2021-11-11 | 61.55 | $61.55 | 9318 |
| 2021-11-10 | 61.51 | $61.75 | 8127 |
| 2021-11-09 | 61.42 | $61.69 | 6200 |
| 2021-11-08 | 61.32 | $61.73 | 2125 |
| 2021-11-05 | 61.23 | $61.70 | 3000 |
| 2021-11-04 | 61.17 | $61.60 | 17522 |
| 2021-11-03 | 61.11 | $61.96 | 292500 |
| 2021-11-02 | 61.02 | $61.98 | 13000 |
| 2021-11-01 | 60.92 | $61.59 | 13600 |
| 2021-10-29 | 60.81 | $61.41 | 10224 |
| 2021-10-28 | 60.73 | $61.48 | 15100 |
| 2021-10-27 | 60.61 | $61.10 | 22118 |
| 2021-10-26 | 60.55 | $61.80 | 9100 |
| 2021-10-25 | 60.45 | $61.73 | 5927 |
| 2021-10-22 | 60.38 | $61.89 | 4800 |
| 2021-10-21 | 60.30 | $61.64 | 800 |
| 2021-10-20 | 60.22 | $61.77 | 4100 |
| 2021-10-19 | 60.11 | $61.14 | 3500 |
| 2021-10-18 | 60.01 | $60.58 | 3308 |
| 2021-10-15 | 59.96 | $60.97 | 3700 |
| 2021-10-14 | 59.93 | $60.68 | 2845 |
| 2021-10-13 | 59.93 | $59.88 | 11300 |
| 2021-10-12 | 59.98 | $59.72 | 9400 |
| 2021-10-11 | 60.02 | $60.06 | 256700 |
| 2021-10-08 | 60.07 | $60.44 | 7020 |
| 2021-10-07 | 60.08 | $60.40 | 17600 |
| 2021-10-06 | 60.12 | $60.08 | 32700 |
| 2021-10-05 | 60.20 | $60.00 | 1026 |
| 2021-10-04 | 60.28 | $59.45 | 4000 |
| 2021-10-01 | 60.42 | $59.75 | 6200 |
| 2021-09-30 | 60.56 | $59.19 | 3138 |
| 2021-09-29 | 60.70 | $59.91 | 10100 |
| 2021-09-28 | 60.82 | $59.71 | 5005 |
| 2021-09-27 | 60.95 | $60.34 | 6100 |
| 2021-09-24 | 61.05 | $60.21 | 3700 |
| 2021-09-23 | 61.14 | $60.19 | 11200 |
| 2021-09-22 | 61.25 | $59.53 | 2700 |
| 2021-09-21 | 61.38 | $59.15 | 22932 |
| 2021-09-20 | 61.53 | $59.59 | 6300 |
| 2021-09-17 | 61.65 | $60.25 | 32628 |
| 2021-09-16 | 61.72 | $60.66 | 5523 |
| 2021-09-15 | 61.77 | $60.90 | 23729 |
| 2021-09-14 | 61.84 | $60.58 | 4700 |
| 2021-09-13 | 61.94 | $60.97 | 10302 |
| 2021-09-10 | 62.00 | $60.76 | 4708 |
| 2021-09-09 | 62.07 | $61.25 | 3600 |
| 2021-09-08 | 62.11 | $61.65 | 1500 |
| 2021-09-07 | 62.11 | $61.60 | 8324 |
| 2021-09-03 | 62.10 | $62.27 | 13501 |
| 2021-09-02 | 62.07 | $62.40 | 5500 |
| 2021-09-01 | 62.01 | $62.17 | 4700 |
| 2021-08-31 | 61.96 | $62.22 | 2037 |
| 2021-08-30 | 61.94 | $62.22 | 2100 |
| 2021-08-27 | 61.89 | $62.37 | 1222 |
| 2021-08-26 | 61.83 | $62.02 | 4400 |
| 2021-08-25 | 61.80 | $62.34 | 3909 |
| 2021-08-24 | 61.74 | $62.17 | 800 |
| 2021-08-23 | 61.68 | $62.12 | 4940 |
| 2021-08-20 | 61.62 | $62.00 | 5936 |
| 2021-08-19 | 61.55 | $61.65 | 400 |
| 2021-08-18 | 61.49 | $61.71 | 2049 |
| 2021-08-17 | 61.44 | $62.41 | 2600 |
| 2021-08-16 | 61.33 | $62.47 | 15300 |
| 2021-08-13 | 61.17 | $62.21 | 800 |
| 2021-08-12 | 61.09 | $62.19 | 900 |
| 2021-08-11 | 61.01 | $62.07 | 3224 |
| 2021-08-10 | 60.95 | $61.64 | 3348 |
| 2021-08-09 | 60.90 | $61.43 | 3721 |
| 2021-08-06 | 60.88 | $61.55 | 800 |
| 2021-08-05 | 60.84 | $61.28 | 1027 |
| 2021-08-04 | 60.79 | $61.15 | 3046 |
| 2021-08-03 | 60.76 | $61.72 | 1200 |
| 2021-08-02 | 60.69 | $61.22 | 1100 |
| 2021-07-30 | 60.67 | $61.28 | 1547 |
| 2021-07-29 | 60.63 | $61.45 | 3700 |
| 2021-07-28 | 60.56 | $60.99 | 4600 |
| 2021-07-27 | 60.50 | $61.14 | 700 |
| 2021-07-26 | 60.45 | $60.78 | 4900 |
| 2021-07-23 | 60.43 | $60.74 | 2739 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
82.70
2026-07-21
Close Price
$83.27
Vol: 3174
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
54.75
Average
64.96
Maximum
82.70
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 82.70 | $83.27 | 3174 |
| 2026-07-20 | 82.64 | $83.39 | 8842 |
| 2026-07-17 | 82.56 | $83.92 | 3326 |
| 2026-07-16 | 82.42 | $84.37 | 16833 |
| 2026-07-15 | 82.21 | $83.09 | 16800 |
| 2026-07-14 | 82.12 | $82.84 | 1500 |
| 2026-07-13 | 82.04 | $83.37 | 1023 |
| 2026-07-10 | 81.90 | $83.23 | 4019 |
| 2026-07-09 | 81.77 | $82.67 | 1843 |
| 2026-07-08 | 81.67 | $82.42 | 12854 |
| 2026-07-07 | 81.59 | $83.54 | 1643 |
| 2026-07-06 | 81.39 | $83.31 | 2104 |
| 2026-07-02 | 81.18 | $83.25 | 3420 |
| 2026-07-01 | 80.97 | $82.01 | 17200 |
| 2026-06-30 | 80.86 | $81.30 | 78019 |
| 2026-06-29 | 80.81 | $81.56 | 28000 |
| 2026-06-26 | 80.73 | $81.54 | 39500 |
| 2026-06-25 | 80.64 | $81.19 | 4900 |
| 2026-06-24 | 80.59 | $80.90 | 2030 |
| 2026-06-23 | 80.55 | $80.58 | 14619 |
| 2026-06-22 | 80.55 | $80.33 | 77500 |
| 2026-06-18 | 80.57 | $80.47 | 4300 |
| 2026-06-17 | 80.59 | $80.32 | 5900 |
| 2026-06-16 | 80.61 | $81.71 | 6700 |
| 2026-06-15 | 80.50 | $81.48 | 9843 |
| 2026-06-12 | 80.39 | $81.46 | 2700 |
| 2026-06-11 | 80.28 | $80.85 | 27627 |
| 2026-06-10 | 80.22 | $80.17 | 22700 |
| 2026-06-09 | 80.23 | $80.69 | 5105 |
| 2026-06-08 | 80.18 | $80.31 | 64000 |
| 2026-06-05 | 80.17 | $80.82 | 49038 |
| 2026-06-04 | 80.10 | $80.81 | 2245 |
| 2026-06-03 | 80.02 | $79.94 | 22714 |
| 2026-06-02 | 80.03 | $80.15 | 6933 |
| 2026-06-01 | 80.02 | $79.68 | 3600 |
| 2026-05-29 | 80.05 | $80.23 | 1500 |
| 2026-05-28 | 80.04 | $80.60 | 20241 |
| 2026-05-27 | 79.98 | $80.68 | 4900 |
| 2026-05-26 | 79.90 | $81.02 | 2532 |
| 2026-05-22 | 79.79 | $80.93 | 9300 |
| 2026-05-21 | 79.66 | $80.26 | 23300 |
| 2026-05-20 | 79.60 | $80.22 | 3206 |
| 2026-05-19 | 79.54 | $79.97 | 3900 |
| 2026-05-18 | 79.49 | $80.29 | 9839 |
| 2026-05-15 | 79.41 | $79.52 | 13107 |
| 2026-05-14 | 79.40 | $80.01 | 4800 |
| 2026-05-13 | 79.33 | $79.61 | 35330 |
| 2026-05-12 | 79.30 | $79.85 | 5900 |
| 2026-05-11 | 79.24 | $79.50 | 9600 |
| 2026-05-08 | 79.22 | $79.70 | 5700 |
| 2026-05-07 | 79.17 | $79.76 | 36600 |
| 2026-05-06 | 79.10 | $80.30 | 1900 |
| 2026-05-05 | 78.98 | $79.92 | 13000 |
| 2026-05-04 | 78.88 | $79.15 | 8213 |
| 2026-05-01 | 78.85 | $79.90 | 6219 |
| 2026-04-30 | 78.74 | $80.27 | 15505 |
| 2026-04-29 | 78.58 | $79.16 | 18902 |
| 2026-04-28 | 78.52 | $79.21 | 18018 |
| 2026-04-27 | 78.44 | $79.23 | 3800 |
| 2026-04-24 | 78.36 | $79.19 | 6700 |
| 2026-04-23 | 78.27 | $79.30 | 17800 |
| 2026-04-22 | 78.16 | $78.80 | 3700 |
| 2026-04-21 | 78.10 | $78.78 | 5000 |
| 2026-04-20 | 78.02 | $79.16 | 5100 |
| 2026-04-17 | 77.90 | $79.23 | 2123 |
| 2026-04-16 | 77.77 | $78.48 | 33402 |
| 2026-04-15 | 77.69 | $78.32 | 6400 |
| 2026-04-14 | 77.62 | $78.60 | 2838 |
| 2026-04-13 | 77.52 | $78.43 | 7000 |
| 2026-04-10 | 77.43 | $77.92 | 9716 |
| 2026-04-09 | 77.37 | $78.57 | 2900 |
| 2026-04-08 | 77.25 | $78.33 | 5438 |
| 2026-04-07 | 77.13 | $76.70 | 16500 |
| 2026-04-06 | 77.18 | $76.89 | 4300 |
| 2026-04-02 | 77.21 | $76.65 | 3700 |
| 2026-04-01 | 77.27 | $76.56 | 10436 |
| 2026-03-31 | 77.34 | $76.69 | 5700 |
| 2026-03-30 | 77.41 | $75.76 | 2900 |
| 2026-03-27 | 77.58 | $75.98 | 23300 |
| 2026-03-26 | 77.75 | $76.86 | 15300 |
| 2026-03-25 | 77.85 | $76.99 | 1100 |
| 2026-03-24 | 77.94 | $76.58 | 9400 |
| 2026-03-23 | 78.08 | $76.49 | 22113 |
| 2026-03-20 | 78.25 | $75.68 | 8840 |
| 2026-03-19 | 78.52 | $76.16 | 12600 |
| 2026-03-18 | 78.77 | $76.71 | 31418 |
| 2026-03-17 | 78.98 | $77.33 | 6508 |
| 2026-03-16 | 79.16 | $77.01 | 11500 |
| 2026-03-13 | 79.38 | $76.57 | 11628 |
| 2026-03-12 | 79.68 | $76.56 | 14800 |
| 2026-03-11 | 80.01 | $77.68 | 20129 |
| 2026-03-10 | 80.25 | $78.06 | 2321 |
| 2026-03-09 | 80.48 | $78.83 | 12045 |
| 2026-03-06 | 80.66 | $79.02 | 36207 |
| 2026-03-05 | 80.83 | $79.73 | 10200 |
| 2026-03-04 | 80.95 | $80.74 | 3400 |
| 2026-03-03 | 80.97 | $80.75 | 38036 |
| 2026-03-02 | 80.99 | $81.88 | 13746 |
| 2026-02-27 | 80.90 | $82.06 | 36706 |
| 2026-02-26 | 80.77 | $81.94 | 2627 |
| 2026-02-25 | 80.65 | $81.67 | 4800 |
| 2026-02-24 | 80.55 | $81.74 | 18200 |
| 2026-02-23 | 80.42 | $81.29 | 9429 |
| 2026-02-20 | 80.33 | $81.99 | 17129 |
| 2026-02-19 | 80.15 | $81.46 | 10600 |
| 2026-02-18 | 80.02 | $81.57 | 4824 |
| 2026-02-17 | 79.85 | $81.06 | 22923 |
| 2026-02-13 | 79.72 | $81.36 | 19100 |
| 2026-02-12 | 79.55 | $81.02 | 65200 |
| 2026-02-11 | 79.40 | $81.79 | 9400 |
| 2026-02-10 | 79.15 | $81.24 | 18201 |
| 2026-02-09 | 78.93 | $81.14 | 6600 |
| 2026-02-06 | 78.69 | $81.08 | 6500 |
| 2026-02-05 | 78.44 | $80.11 | 17600 |
| 2026-02-04 | 78.27 | $80.89 | 13100 |
| 2026-02-03 | 77.99 | $79.73 | 10800 |
| 2026-02-02 | 77.81 | $79.41 | 15644 |
| 2026-01-30 | 77.64 | $79.16 | 33645 |
| 2026-01-29 | 77.48 | $78.50 | 15121 |
| 2026-01-28 | 77.37 | $78.11 | 20900 |
| 2026-01-27 | 77.29 | $78.18 | 17000 |
| 2026-01-26 | 77.20 | $78.18 | 15402 |
| 2026-01-23 | 77.09 | $77.80 | 4100 |
| 2026-01-22 | 77.02 | $77.97 | 5400 |
| 2026-01-21 | 76.92 | $77.75 | 6707 |
| 2026-01-20 | 76.83 | $77.08 | 7600 |
| 2026-01-16 | 76.81 | $77.87 | 12622 |
| 2026-01-15 | 76.69 | $78.06 | 8034 |
| 2026-01-14 | 76.55 | $77.71 | 21300 |
| 2026-01-13 | 76.43 | $77.12 | 9515 |
| 2026-01-12 | 76.35 | $77.13 | 2400 |
| 2026-01-09 | 76.27 | $77.23 | 4521 |
| 2026-01-08 | 76.17 | $77.11 | 4800 |
| 2026-01-07 | 76.07 | $76.16 | 13313 |
| 2026-01-06 | 76.06 | $77.09 | 7734 |
| 2026-01-05 | 75.96 | $76.74 | 6500 |
| 2026-01-02 | 75.87 | $76.10 | 17000 |
| 2025-12-31 | 75.85 | $75.77 | 4000 |
| 2025-12-30 | 75.86 | $76.24 | 16540 |
| 2025-12-29 | 75.82 | $76.24 | 7827 |
| 2025-12-26 | 75.77 | $76.32 | 5901 |
| 2025-12-24 | 75.72 | $76.34 | 4700 |
| 2025-12-23 | 75.65 | $76.21 | 6200 |
| 2025-12-22 | 75.59 | $76.04 | 16021 |
| 2025-12-19 | 75.54 | $75.62 | 3828 |
| 2025-12-18 | 75.54 | $75.83 | 23000 |
| 2025-12-17 | 75.51 | $75.73 | 10300 |
| 2025-12-16 | 75.48 | $75.74 | 7633 |
| 2025-12-15 | 75.46 | $76.99 | 9800 |
| 2025-12-12 | 75.29 | $76.74 | 5700 |
| 2025-12-11 | 75.14 | $76.75 | 53800 |
| 2025-12-10 | 74.97 | $76.29 | 6900 |
| 2025-12-09 | 74.83 | $75.27 | 6907 |
| 2025-12-08 | 74.79 | $75.28 | 14400 |
| 2025-12-05 | 74.74 | $75.97 | 3300 |
| 2025-12-04 | 74.61 | $75.93 | 4123 |
| 2025-12-03 | 74.47 | $75.88 | 4700 |
| 2025-12-02 | 74.32 | $75.26 | 2800 |
| 2025-12-01 | 74.22 | $75.49 | 2600 |
| 2025-11-28 | 74.08 | $75.89 | 1829 |
| 2025-11-26 | 73.89 | $75.55 | 11113 |
| 2025-11-25 | 73.72 | $75.12 | 8407 |
| 2025-11-24 | 73.57 | $74.24 | 3641 |
| 2025-11-21 | 73.50 | $74.01 | 1800 |
| 2025-11-20 | 73.45 | $72.88 | 3800 |
| 2025-11-19 | 73.51 | $73.27 | 4700 |
| 2025-11-18 | 73.53 | $73.42 | 4215 |
| 2025-11-17 | 73.55 | $73.19 | 9349 |
| 2025-11-14 | 73.58 | $73.98 | 3501 |
| 2025-11-13 | 73.54 | $74.27 | 3639 |
| 2025-11-12 | 73.47 | $74.64 | 3231 |
| 2025-11-11 | 73.34 | $74.25 | 5300 |
| 2025-11-10 | 73.25 | $73.64 | 4731 |
| 2025-11-07 | 73.20 | $73.30 | 1501 |
| 2025-11-06 | 73.19 | $72.69 | 6800 |
| 2025-11-05 | 73.25 | $72.76 | 2003 |
| 2025-11-04 | 73.30 | $72.69 | 6600 |
| 2025-11-03 | 73.36 | $72.50 | 6016 |
| 2025-10-31 | 73.45 | $72.91 | 3100 |
| 2025-10-30 | 73.51 | $72.83 | 5100 |
| 2025-10-29 | 73.58 | $72.74 | 8900 |
| 2025-10-28 | 73.67 | $73.54 | 9928 |
| 2025-10-27 | 73.69 | $74.17 | 3327 |
| 2025-10-24 | 73.64 | $73.83 | 4100 |
| 2025-10-23 | 73.61 | $73.85 | 36321 |
| 2025-10-22 | 73.59 | $73.90 | 4343 |
| 2025-10-21 | 73.56 | $74.04 | 2943 |
| 2025-10-20 | 73.51 | $74.06 | 4800 |
| 2025-10-17 | 73.45 | $73.37 | 2600 |
| 2025-10-16 | 73.46 | $72.94 | 13900 |
| 2025-10-15 | 73.51 | $73.63 | 1307 |
| 2025-10-14 | 73.50 | $73.72 | 42500 |
| 2025-10-13 | 73.48 | $73.00 | 4700 |
| 2025-10-10 | 73.53 | $72.40 | 3700 |
| 2025-10-09 | 73.64 | $73.45 | 2100 |
| 2025-10-08 | 73.66 | $73.76 | 5511 |
| 2025-10-07 | 73.65 | $73.87 | 2100 |
| 2025-10-06 | 73.63 | $73.93 | 9700 |
| 2025-10-03 | 73.60 | $74.03 | 3225 |
| 2025-10-02 | 73.55 | $73.62 | 7717 |
| 2025-10-01 | 73.55 | $73.74 | 3000 |
| 2025-09-30 | 73.53 | $73.75 | 11506 |
| 2025-09-29 | 73.50 | $73.33 | 4500 |
| 2025-09-26 | 73.52 | $73.38 | 5628 |
| 2025-09-25 | 73.54 | $72.87 | 5632 |
| 2025-09-24 | 73.61 | $73.37 | 6100 |
| 2025-09-23 | 73.63 | $73.38 | 6927 |
| 2025-09-22 | 73.66 | $73.54 | 3717 |
| 2025-09-19 | 73.67 | $73.71 | 4300 |
| 2025-09-18 | 73.67 | $73.87 | 3837 |
| 2025-09-17 | 73.64 | $73.61 | 1900 |
| 2025-09-16 | 73.65 | $73.37 | 2009 |
| 2025-09-15 | 73.68 | $73.50 | 5822 |
| 2025-09-12 | 73.70 | $73.95 | 5900 |
| 2025-09-11 | 73.67 | $74.18 | 2200 |
| 2025-09-10 | 73.62 | $73.29 | 30500 |
| 2025-09-09 | 73.65 | $73.55 | 3100 |
| 2025-09-08 | 73.66 | $73.51 | 5500 |
| 2025-09-05 | 73.68 | $73.98 | 3900 |
| 2025-09-04 | 73.64 | $74.07 | 2400 |
| 2025-09-03 | 73.60 | $73.90 | 4100 |
| 2025-09-02 | 73.57 | $74.09 | 3800 |
| 2025-08-29 | 73.51 | $74.53 | 633 |
| 2025-08-28 | 73.41 | $74.38 | 9737 |
| 2025-08-27 | 73.30 | $74.51 | 3400 |
| 2025-08-26 | 73.18 | $74.33 | 1525 |
| 2025-08-25 | 73.06 | $74.24 | 5100 |
| 2025-08-22 | 72.93 | $74.84 | 6500 |
| 2025-08-21 | 72.73 | $73.81 | 2222 |
| 2025-08-20 | 72.62 | $73.84 | 148326 |
| 2025-08-19 | 72.49 | $73.59 | 2900 |
| 2025-08-18 | 72.37 | $73.25 | 3100 |
| 2025-08-15 | 72.28 | $73.29 | 2300 |
| 2025-08-14 | 72.17 | $73.47 | 4223 |
| 2025-08-13 | 72.04 | $73.82 | 3900 |
| 2025-08-12 | 71.85 | $73.02 | 28100 |
| 2025-08-11 | 71.73 | $72.18 | 2600 |
| 2025-08-08 | 71.68 | $72.43 | 1938 |
| 2025-08-07 | 71.60 | $71.89 | 1942 |
| 2025-08-06 | 71.57 | $71.36 | 2246 |
| 2025-08-05 | 71.59 | $71.48 | 5917 |
| 2025-08-04 | 71.60 | $71.70 | 3037 |
| 2025-08-01 | 71.59 | $70.87 | 6921 |
| 2025-07-31 | 71.67 | $71.26 | 7100 |
| 2025-07-30 | 71.71 | $72.16 | 6900 |
| 2025-07-29 | 71.66 | $72.70 | 1300 |
| 2025-07-28 | 71.55 | $73.02 | 6600 |
| 2025-07-25 | 71.40 | $73.57 | 10800 |
| 2025-07-24 | 71.17 | $73.26 | 1442 |
| 2025-07-23 | 70.95 | $73.27 | 6700 |
| 2025-07-22 | 70.70 | $72.63 | 6000 |
| 2025-07-21 | 70.50 | $71.39 | 9300 |
| 2025-07-18 | 70.41 | $71.45 | 1345 |
| 2025-07-17 | 70.30 | $71.41 | 4501 |
| 2025-07-16 | 70.18 | $70.59 | 3003 |
| 2025-07-15 | 70.14 | $70.26 | 5633 |
| 2025-07-14 | 70.13 | $71.05 | 3522 |
| 2025-07-11 | 70.03 | $70.96 | 14400 |
| 2025-07-10 | 69.93 | $71.29 | 5431 |
| 2025-07-09 | 69.79 | $70.77 | 5800 |
| 2025-07-08 | 69.68 | $70.68 | 31900 |
| 2025-07-07 | 69.58 | $70.45 | 7548 |
| 2025-07-03 | 69.49 | $71.10 | 2400 |
| 2025-07-02 | 69.32 | $71.06 | 11902 |
| 2025-07-01 | 69.14 | $70.64 | 9344 |
| 2025-06-30 | 68.98 | $69.79 | 19700 |
| 2025-06-27 | 68.89 | $69.42 | 7000 |
| 2025-06-26 | 68.84 | $69.01 | 23911 |
| 2025-06-25 | 68.82 | $68.72 | 8720 |
| 2025-06-24 | 68.83 | $69.11 | 5400 |
| 2025-06-23 | 68.80 | $69.32 | 2308 |
| 2025-06-20 | 68.74 | $69.00 | 9500 |
| 2025-06-18 | 68.72 | $68.69 | 12400 |
| 2025-06-17 | 68.72 | $68.86 | 3100 |
| 2025-06-16 | 68.70 | $68.99 | 1923 |
| 2025-06-13 | 68.67 | $68.93 | 5400 |
| 2025-06-12 | 68.65 | $69.67 | 5600 |
| 2025-06-11 | 68.54 | $69.35 | 94036 |
| 2025-06-10 | 68.45 | $69.49 | 5933 |
| 2025-06-09 | 68.34 | $69.14 | 2000 |
| 2025-06-06 | 68.26 | $68.89 | 5100 |
| 2025-06-05 | 68.19 | $68.21 | 2600 |
| 2025-06-04 | 68.19 | $68.34 | 3300 |
| 2025-06-03 | 68.18 | $68.50 | 4346 |
| 2025-06-02 | 68.14 | $68.44 | 10100 |
| 2025-05-30 | 68.11 | $68.78 | 6802 |
| 2025-05-29 | 68.04 | $68.43 | 12423 |
| 2025-05-28 | 68.00 | $68.17 | 8100 |
| 2025-05-27 | 67.98 | $68.70 | 3300 |
| 2025-05-23 | 67.91 | $68.03 | 76302 |
| 2025-05-22 | 67.89 | $67.95 | 2500 |
| 2025-05-21 | 67.89 | $68.42 | 6400 |
| 2025-05-20 | 67.83 | $69.44 | 10311 |
| 2025-05-19 | 67.66 | $69.50 | 7600 |
| 2025-05-16 | 67.47 | $69.39 | 3543 |
| 2025-05-15 | 67.26 | $69.06 | 7300 |
| 2025-05-14 | 67.08 | $68.04 | 2712 |
| 2025-05-13 | 66.97 | $68.18 | 32000 |
| 2025-05-12 | 66.85 | $68.31 | 5121 |
| 2025-05-09 | 66.69 | $67.30 | 3800 |
| 2025-05-08 | 66.63 | $67.00 | 4400 |
| 2025-05-07 | 66.59 | $66.73 | 4726 |
| 2025-05-06 | 66.57 | $66.48 | 8500 |
| 2025-05-05 | 66.58 | $66.74 | 6823 |
| 2025-05-02 | 66.57 | $67.05 | 14200 |
| 2025-05-01 | 66.52 | $66.64 | 3404 |
| 2025-04-30 | 66.50 | $67.15 | 11103 |
| 2025-04-29 | 66.44 | $67.24 | 7600 |
| 2025-04-28 | 66.35 | $66.74 | 15024 |
| 2025-04-25 | 66.31 | $66.63 | 6800 |
| 2025-04-24 | 66.28 | $66.39 | 7000 |
| 2025-04-23 | 66.27 | $65.80 | 12700 |
| 2025-04-22 | 66.31 | $65.53 | 21308 |
| 2025-04-21 | 66.40 | $64.45 | 10200 |
| 2025-04-17 | 66.60 | $65.69 | 8000 |
| 2025-04-16 | 66.70 | $64.98 | 80604 |
| 2025-04-15 | 66.88 | $65.58 | 57200 |
| 2025-04-14 | 67.02 | $65.94 | 13700 |
| 2025-04-11 | 67.13 | $64.95 | 6601 |
| 2025-04-10 | 67.36 | $64.92 | 22200 |
| 2025-04-09 | 67.61 | $65.46 | 20602 |
| 2025-04-08 | 67.84 | $62.33 | 31800 |
| 2025-04-07 | 68.42 | $62.96 | 50524 |
| 2025-04-04 | 69.00 | $64.05 | 8314 |
| 2025-04-03 | 69.52 | $68.20 | 9217 |
| 2025-04-02 | 69.66 | $69.35 | 4240 |
| 2025-04-01 | 69.69 | $69.50 | 2500 |
| 2025-03-31 | 69.71 | $69.89 | 9700 |
| 2025-03-28 | 69.69 | $69.48 | 15100 |
| 2025-03-27 | 69.71 | $69.96 | 8505 |
| 2025-03-26 | 69.68 | $70.02 | 7700 |
| 2025-03-25 | 69.65 | $69.46 | 17316 |
| 2025-03-24 | 69.67 | $70.18 | 47200 |
| 2025-03-21 | 69.62 | $69.51 | 2800 |
| 2025-03-20 | 69.63 | $70.01 | 8700 |
| 2025-03-19 | 69.59 | $70.13 | 21300 |
| 2025-03-18 | 69.53 | $69.94 | 83800 |
| 2025-03-17 | 69.49 | $70.03 | 60405 |
| 2025-03-14 | 69.43 | $69.47 | 68200 |
| 2025-03-13 | 69.42 | $68.14 | 7911 |
| 2025-03-12 | 69.56 | $68.20 | 6500 |
| 2025-03-11 | 69.70 | $68.76 | 51627 |
| 2025-03-10 | 69.80 | $70.05 | 1800 |
| 2025-03-07 | 69.78 | $70.38 | 3626 |
| 2025-03-06 | 69.71 | $69.68 | 8100 |
| 2025-03-05 | 69.72 | $69.61 | 2630 |
| 2025-03-04 | 69.73 | $69.41 | 2446 |
| 2025-03-03 | 69.76 | $70.81 | 1103 |
| 2025-02-28 | 69.65 | $70.59 | 2500 |
| 2025-02-27 | 69.55 | $69.97 | 11831 |
| 2025-02-26 | 69.51 | $69.66 | 2400 |
| 2025-02-25 | 69.49 | $70.55 | 4100 |
| 2025-02-24 | 69.38 | $70.39 | 2804 |
| 2025-02-21 | 69.27 | $70.17 | 2948 |
| 2025-02-20 | 69.18 | $70.12 | 4636 |
| 2025-02-19 | 69.08 | $69.90 | 2400 |
| 2025-02-18 | 68.99 | $69.50 | 6000 |
| 2025-02-14 | 68.94 | $69.15 | 3700 |
| 2025-02-13 | 68.91 | $69.69 | 12900 |
| 2025-02-12 | 68.83 | $69.00 | 3000 |
| 2025-02-11 | 68.82 | $69.17 | 2205 |
| 2025-02-10 | 68.78 | $68.70 | 6200 |
| 2025-02-07 | 68.79 | $68.67 | 4300 |
| 2025-02-06 | 68.80 | $68.92 | 2314 |
| 2025-02-05 | 68.79 | $69.30 | 4700 |
| 2025-02-04 | 68.73 | $68.83 | 7726 |
| 2025-02-03 | 68.72 | $69.26 | 12800 |
| 2025-01-31 | 68.66 | $69.40 | 1400 |
| 2025-01-30 | 68.59 | $70.12 | 3000 |
| 2025-01-29 | 68.43 | $69.59 | 1200 |
| 2025-01-28 | 68.30 | $69.51 | 5014 |
| 2025-01-27 | 68.18 | $70.51 | 4345 |
| 2025-01-24 | 67.93 | $69.37 | 8200 |
| 2025-01-23 | 67.78 | $69.27 | 1300 |
| 2025-01-22 | 67.62 | $68.77 | 2203 |
| 2025-01-21 | 67.50 | $69.20 | 1400 |
| 2025-01-17 | 67.32 | $68.32 | 1700 |
| 2025-01-16 | 67.22 | $67.92 | 9400 |
| 2025-01-15 | 67.14 | $67.01 | 715 |
| 2025-01-14 | 67.16 | $66.65 | 4700 |
| 2025-01-13 | 67.21 | $66.08 | 7200 |
| 2025-01-10 | 67.33 | $65.71 | 5300 |
| 2025-01-08 | 67.50 | $66.83 | 10122 |
| 2025-01-07 | 67.57 | $66.64 | 8900 |
| 2025-01-06 | 67.67 | $66.40 | 3300 |
| 2025-01-03 | 67.80 | $66.79 | 11548 |
| 2025-01-02 | 67.90 | $66.52 | 8042 |
| 2024-12-31 | 68.05 | $66.75 | 18900 |
| 2024-12-30 | 68.19 | $66.51 | 2000 |
| 2024-12-27 | 68.36 | $67.18 | 10313 |
| 2024-12-26 | 68.49 | $67.44 | 5129 |
| 2024-12-24 | 68.60 | $67.30 | 20000 |
| 2024-12-23 | 68.74 | $66.88 | 22900 |
| 2024-12-20 | 68.93 | $66.59 | 3800 |
| 2024-12-19 | 69.18 | $66.11 | 4900 |
| 2024-12-18 | 69.50 | $66.39 | 3840 |
| 2024-12-17 | 69.83 | $67.94 | 7500 |
| 2024-12-16 | 70.03 | $68.52 | 7900 |
| 2024-12-13 | 70.19 | $69.07 | 11400 |
| 2024-12-12 | 70.30 | $69.21 | 8700 |
| 2024-12-11 | 70.42 | $69.26 | 45305 |
| 2024-12-10 | 70.54 | $69.72 | 2221 |
| 2024-12-09 | 70.63 | $69.91 | 3400 |
| 2024-12-06 | 70.70 | $69.98 | 4620 |
| 2024-12-05 | 70.78 | $70.61 | 4409 |
| 2024-12-04 | 70.80 | $70.59 | 5500 |
| 2024-12-03 | 70.82 | $71.01 | 1800 |
| 2024-12-02 | 70.80 | $71.43 | 2111 |
| 2024-11-29 | 70.73 | $71.93 | 800 |
| 2024-11-27 | 70.60 | $71.86 | 1700 |
| 2024-11-26 | 70.47 | $71.84 | 600 |
| 2024-11-25 | 70.33 | $71.69 | 6724 |
| 2024-11-22 | 70.18 | $71.25 | 1939 |
| 2024-11-21 | 70.07 | $70.70 | 7103 |
| 2024-11-20 | 70.01 | $70.15 | 2400 |
| 2024-11-19 | 69.99 | $70.19 | 3700 |
| 2024-11-18 | 69.97 | $70.50 | 1036 |
| 2024-11-15 | 69.91 | $70.12 | 2700 |
| 2024-11-14 | 69.89 | $69.91 | 3500 |
| 2024-11-13 | 69.89 | $70.29 | 9400 |
| 2024-11-12 | 69.85 | $70.27 | 2500 |
| 2024-11-11 | 69.80 | $70.47 | 3039 |
| 2024-11-08 | 69.73 | $70.53 | 3506 |
| 2024-11-07 | 69.65 | $70.28 | 9100 |
| 2024-11-06 | 69.58 | $70.18 | 5211 |
| 2024-11-05 | 69.52 | $69.17 | 10407 |
| 2024-11-04 | 69.56 | $68.92 | 8517 |
| 2024-11-01 | 69.62 | $69.07 | 3124 |
| 2024-10-31 | 69.68 | $69.05 | 3500 |
| 2024-10-30 | 69.75 | $69.64 | 1600 |
| 2024-10-29 | 69.76 | $69.58 | 5900 |
| 2024-10-28 | 69.78 | $69.88 | 1000 |
| 2024-10-25 | 69.77 | $69.40 | 200 |
| 2024-10-24 | 69.80 | $69.95 | 2800 |
| 2024-10-23 | 69.79 | $70.15 | 3448 |
| 2024-10-22 | 69.75 | $70.16 | 1541 |
| 2024-10-21 | 69.71 | $70.07 | 919 |
| 2024-10-18 | 69.67 | $70.64 | 704 |
| 2024-10-17 | 69.57 | $70.38 | 4000 |
| 2024-10-16 | 69.48 | $70.55 | 1726 |
| 2024-10-15 | 69.37 | $70.26 | 2849 |
| 2024-10-14 | 69.28 | $70.18 | 1400 |
| 2024-10-11 | 69.18 | $69.65 | 1600 |
| 2024-10-10 | 69.13 | $68.98 | 4800 |
| 2024-10-09 | 69.15 | $69.11 | 2400 |
| 2024-10-08 | 69.15 | $68.80 | 6400 |
| 2024-10-07 | 69.19 | $68.64 | 1725 |
| 2024-10-04 | 69.25 | $69.24 | 3700 |
| 2024-10-03 | 69.25 | $68.87 | 1200 |
| 2024-10-02 | 69.29 | $69.37 | 3400 |
| 2024-10-01 | 69.28 | $69.72 | 6300 |
| 2024-09-30 | 69.23 | $69.96 | 3600 |
| 2024-09-27 | 69.15 | $69.81 | 17448 |
| 2024-09-26 | 69.08 | $69.37 | 4200 |
| 2024-09-25 | 69.05 | $69.22 | 2200 |
| 2024-09-24 | 69.04 | $69.50 | 2400 |
| 2024-09-23 | 68.99 | $69.64 | 4047 |
| 2024-09-20 | 68.92 | $69.72 | 97303 |
| 2024-09-19 | 68.83 | $69.70 | 7917 |
| 2024-09-18 | 68.74 | $69.49 | 1800 |
| 2024-09-17 | 68.67 | $69.55 | 14725 |
| 2024-09-16 | 68.57 | $69.75 | 8300 |
| 2024-09-13 | 68.45 | $69.10 | 5433 |
| 2024-09-12 | 68.38 | $68.89 | 3606 |
| 2024-09-11 | 68.33 | $68.72 | 1313 |
| 2024-09-10 | 68.28 | $69.10 | 2000 |
| 2024-09-09 | 68.20 | $69.28 | 6314 |
| 2024-09-06 | 68.08 | $68.51 | 4401 |
| 2024-09-05 | 68.04 | $69.10 | 1624 |
| 2024-09-04 | 67.93 | $69.60 | 1048 |
| 2024-09-03 | 67.75 | $69.44 | 1464 |
| 2024-08-30 | 67.57 | $69.67 | 1100 |
| 2024-08-29 | 67.35 | $69.02 | 3400 |
| 2024-08-28 | 67.18 | $68.92 | 2300 |
| 2024-08-27 | 66.99 | $68.81 | 1304 |
| 2024-08-26 | 66.80 | $68.72 | 3833 |
| 2024-08-23 | 66.60 | $68.30 | 1808 |
| 2024-08-22 | 66.42 | $67.82 | 1638 |
| 2024-08-21 | 66.28 | $67.70 | 613 |
| 2024-08-20 | 66.13 | $67.47 | 5104 |
| 2024-08-19 | 65.98 | $67.56 | 5100 |
| 2024-08-16 | 65.82 | $67.33 | 11900 |
| 2024-08-15 | 65.66 | $66.95 | 9500 |
| 2024-08-14 | 65.52 | $66.65 | 8700 |
| 2024-08-13 | 65.41 | $66.13 | 4300 |
| 2024-08-12 | 65.33 | $65.66 | 4620 |
| 2024-08-09 | 65.29 | $66.06 | 3200 |
| 2024-08-08 | 65.21 | $65.81 | 523 |
| 2024-08-07 | 65.15 | $65.14 | 1502 |
| 2024-08-06 | 65.15 | $65.13 | 2200 |
| 2024-08-05 | 65.15 | $64.58 | 2600 |
| 2024-08-02 | 65.22 | $66.05 | 1700 |
| 2024-08-01 | 65.13 | $66.50 | 2335 |
| 2024-07-31 | 64.98 | $66.58 | 3000 |
| 2024-07-30 | 64.81 | $66.47 | 7238 |
| 2024-07-29 | 64.64 | $66.12 | 4302 |
| 2024-07-26 | 64.48 | $65.89 | 3506 |
| 2024-07-25 | 64.34 | $64.96 | 2300 |
| 2024-07-24 | 64.27 | $64.80 | 1700 |
| 2024-07-23 | 64.22 | $64.73 | 3600 |
| 2024-07-22 | 64.16 | $65.23 | 9400 |
| 2024-07-19 | 64.05 | $65.17 | 3235 |
| 2024-07-18 | 63.93 | $65.57 | 1500 |
| 2024-07-17 | 63.76 | $65.93 | 5732 |
| 2024-07-16 | 63.53 | $65.21 | 12500 |
| 2024-07-15 | 63.35 | $64.40 | 3049 |
| 2024-07-12 | 63.24 | $64.31 | 6100 |
| 2024-07-11 | 63.13 | $63.82 | 1337 |
| 2024-07-10 | 63.06 | $63.14 | 6800 |
| 2024-07-09 | 63.05 | $62.64 | 4823 |
| 2024-07-08 | 63.09 | $62.68 | 1800 |
| 2024-07-05 | 63.14 | $62.79 | 12242 |
| 2024-07-03 | 63.17 | $62.68 | 2000 |
| 2024-07-02 | 63.22 | $62.69 | 6200 |
| 2024-07-01 | 63.28 | $62.57 | 1800 |
| 2024-06-28 | 63.36 | $62.53 | 1515 |
| 2024-06-27 | 63.44 | $62.65 | 3001 |
| 2024-06-26 | 63.53 | $62.77 | 8301 |
| 2024-06-25 | 63.61 | $62.97 | 6700 |
| 2024-06-24 | 63.67 | $63.59 | 1602 |
| 2024-06-21 | 63.68 | $63.49 | 3833 |
| 2024-06-20 | 63.70 | $63.49 | 3500 |
| 2024-06-18 | 63.72 | $63.23 | 1700 |
| 2024-06-17 | 63.78 | $62.97 | 2815 |
| 2024-06-14 | 63.86 | $62.83 | 138705 |
| 2024-06-13 | 63.97 | $63.14 | 1500 |
| 2024-06-12 | 64.06 | $63.36 | 2211 |
| 2024-06-11 | 64.13 | $63.53 | 3340 |
| 2024-06-10 | 64.19 | $63.96 | 1240 |
| 2024-06-07 | 64.22 | $64.01 | 1017 |
| 2024-06-06 | 64.24 | $64.02 | 1000 |
| 2024-06-05 | 64.26 | $64.04 | 1100 |
| 2024-06-04 | 64.28 | $64.25 | 2300 |
| 2024-06-03 | 64.29 | $64.20 | 6037 |
| 2024-05-31 | 64.30 | $64.42 | 2800 |
| 2024-05-30 | 64.28 | $63.41 | 900 |
| 2024-05-29 | 64.38 | $63.07 | 2100 |
| 2024-05-28 | 64.51 | $63.64 | 1619 |
| 2024-05-24 | 64.60 | $64.22 | 3434 |
| 2024-05-23 | 64.65 | $64.33 | 1808 |
| 2024-05-22 | 64.68 | $65.16 | 922 |
| 2024-05-21 | 64.63 | $65.39 | 1023 |
| 2024-05-20 | 64.55 | $65.51 | 2132 |
| 2024-05-17 | 64.45 | $65.81 | 7723 |
| 2024-05-16 | 64.30 | $65.78 | 3314 |
| 2024-05-15 | 64.15 | $65.57 | 5315 |
| 2024-05-14 | 64.00 | $65.17 | 536 |
| 2024-05-13 | 63.87 | $64.96 | 4000 |
| 2024-05-10 | 63.76 | $65.03 | 1146 |
| 2024-05-09 | 63.63 | $64.80 | 1714 |
| 2024-05-08 | 63.50 | $64.29 | 1900 |
| 2024-05-07 | 63.42 | $64.13 | 1800 |
| 2024-05-06 | 63.34 | $63.75 | 9100 |
| 2024-05-03 | 63.30 | $63.58 | 7204 |
| 2024-05-02 | 63.27 | $63.27 | 3434 |
| 2024-05-01 | 63.27 | $63.16 | 2400 |
| 2024-04-30 | 63.28 | $63.12 | 4316 |
| 2024-04-29 | 63.30 | $63.81 | 1900 |
| 2024-04-26 | 63.25 | $63.41 | 3331 |
| 2024-04-25 | 63.23 | $63.52 | 4124 |
| 2024-04-24 | 63.20 | $63.74 | 10600 |
| 2024-04-23 | 63.14 | $63.64 | 8733 |
| 2024-04-22 | 63.09 | $63.11 | 4200 |
| 2024-04-19 | 63.09 | $62.57 | 9300 |
| 2024-04-18 | 63.14 | $61.92 | 2804 |
| 2024-04-17 | 63.27 | $61.78 | 1449 |
| 2024-04-16 | 63.43 | $61.82 | 7245 |
| 2024-04-15 | 63.60 | $62.22 | 7442 |
| 2024-04-12 | 63.74 | $62.44 | 2594 |
| 2024-04-11 | 63.88 | $63.34 | 5600 |
| 2024-04-10 | 63.94 | $63.64 | 5624 |
| 2024-04-09 | 63.97 | $64.39 | 12200 |
| 2024-04-08 | 63.93 | $64.16 | 5600 |
| 2024-04-05 | 63.90 | $64.21 | 6900 |
| 2024-04-04 | 63.87 | $64.01 | 217000 |
| 2024-04-03 | 63.85 | $64.30 | 19000 |
| 2024-04-02 | 63.81 | $64.35 | 14404 |
| 2024-04-01 | 63.75 | $64.65 | 9600 |
| 2024-03-28 | 63.66 | $64.97 | 6348 |
| 2024-03-27 | 63.52 | $64.49 | 2229 |
| 2024-03-26 | 63.41 | $63.56 | 4331 |
| 2024-03-25 | 63.40 | $63.59 | 6236 |
| 2024-03-22 | 63.38 | $63.72 | 9048 |
| 2024-03-21 | 63.34 | $63.90 | 2726 |
| 2024-03-20 | 63.28 | $63.90 | 2400 |
| 2024-03-19 | 63.22 | $63.66 | 10700 |
| 2024-03-18 | 63.17 | $63.38 | 4000 |
| 2024-03-15 | 63.15 | $63.34 | 1241 |
| 2024-03-14 | 63.13 | $63.52 | 3530 |
| 2024-03-13 | 63.09 | $64.15 | 2300 |
| 2024-03-12 | 62.98 | $64.07 | 10200 |
| 2024-03-11 | 62.86 | $63.98 | 4100 |
| 2024-03-08 | 62.75 | $63.66 | 3400 |
| 2024-03-07 | 62.65 | $63.52 | 3900 |
| 2024-03-06 | 62.56 | $63.28 | 24039 |
| 2024-03-05 | 62.48 | $62.90 | 3347 |
| 2024-03-04 | 62.44 | $63.02 | 2600 |
| 2024-03-01 | 62.38 | $62.67 | 6049 |
| 2024-02-29 | 62.35 | $62.64 | 4700 |
| 2024-02-28 | 62.32 | $62.61 | 3600 |
| 2024-02-27 | 62.29 | $62.64 | 1700 |
| 2024-02-26 | 62.25 | $62.69 | 3025 |
| 2024-02-23 | 62.20 | $63.17 | 3000 |
| 2024-02-22 | 62.10 | $62.97 | 19000 |
| 2024-02-21 | 62.01 | $62.71 | 1100 |
| 2024-02-20 | 61.94 | $62.27 | 7100 |
| 2024-02-16 | 61.90 | $62.11 | 1521 |
| 2024-02-15 | 61.88 | $62.20 | 1000 |
| 2024-02-14 | 61.84 | $61.57 | 1300 |
| 2024-02-13 | 61.87 | $61.44 | 5400 |
| 2024-02-12 | 61.92 | $62.19 | 2100 |
| 2024-02-09 | 61.89 | $61.88 | 3040 |
| 2024-02-08 | 61.89 | $62.12 | 2117 |
| 2024-02-07 | 61.87 | $62.08 | 2900 |
| 2024-02-06 | 61.84 | $62.07 | 2700 |
| 2024-02-05 | 61.82 | $61.67 | 10100 |
| 2024-02-02 | 61.84 | $62.30 | 4105 |
| 2024-02-01 | 61.79 | $62.53 | 6400 |
| 2024-01-31 | 61.71 | $62.05 | 1700 |
| 2024-01-30 | 61.67 | $62.58 | 2200 |
| 2024-01-29 | 61.58 | $62.49 | 4313 |
| 2024-01-26 | 61.48 | $62.29 | 2100 |
| 2024-01-25 | 61.40 | $62.08 | 4111 |
| 2024-01-24 | 61.33 | $61.49 | 15300 |
| 2024-01-23 | 61.31 | $61.91 | 3900 |
| 2024-01-22 | 61.24 | $61.68 | 6522 |
| 2024-01-19 | 61.20 | $61.51 | 13845 |
| 2024-01-18 | 61.17 | $61.20 | 32826 |
| 2024-01-17 | 61.16 | $61.12 | 7400 |
| 2024-01-16 | 61.17 | $61.38 | 9913 |
| 2024-01-12 | 61.14 | $61.70 | 29401 |
| 2024-01-11 | 61.09 | $61.55 | 9400 |
| 2024-01-10 | 61.04 | $61.81 | 1623 |
| 2024-01-09 | 60.95 | $61.85 | 7100 |
| 2024-01-08 | 60.86 | $61.99 | 7900 |
| 2024-01-05 | 60.74 | $61.59 | 4100 |
| 2024-01-04 | 60.65 | $61.51 | 4825 |
| 2024-01-03 | 60.56 | $61.55 | 12700 |
| 2024-01-02 | 60.46 | $61.64 | 4600 |
| 2023-12-29 | 60.33 | $61.13 | 1700 |
| 2023-12-28 | 60.25 | $61.21 | 20040 |
| 2023-12-27 | 60.15 | $61.10 | 21806 |
| 2023-12-26 | 60.05 | $61.00 | 4800 |
| 2023-12-22 | 59.95 | $60.79 | 13003 |
| 2023-12-21 | 59.86 | $60.49 | 4337 |
| 2023-12-20 | 59.79 | $60.02 | 7324 |
| 2023-12-19 | 59.77 | $60.93 | 3310 |
| 2023-12-18 | 59.65 | $60.66 | 3800 |
| 2023-12-15 | 59.54 | $60.74 | 4819 |
| 2023-12-14 | 59.42 | $61.15 | 4202 |
| 2023-12-13 | 59.23 | $61.05 | 6832 |
| 2023-12-12 | 59.04 | $60.12 | 3032 |
| 2023-12-11 | 58.93 | $59.96 | 11900 |
| 2023-12-08 | 58.82 | $59.56 | 2840 |
| 2023-12-07 | 58.74 | $59.57 | 6800 |
| 2023-12-06 | 58.65 | $59.37 | 149847 |
| 2023-12-05 | 58.58 | $59.48 | 2002 |
| 2023-12-04 | 58.48 | $60.03 | 34800 |
| 2023-12-01 | 58.32 | $59.92 | 2735 |
| 2023-11-30 | 58.15 | $59.45 | 2100 |
| 2023-11-29 | 58.02 | $58.91 | 2600 |
| 2023-11-28 | 57.92 | $58.88 | 3039 |
| 2023-11-27 | 57.82 | $58.98 | 9419 |
| 2023-11-24 | 57.70 | $59.07 | 2404 |
| 2023-11-22 | 57.55 | $58.88 | 2700 |
| 2023-11-21 | 57.42 | $58.61 | 2718 |
| 2023-11-20 | 57.29 | $58.41 | 5900 |
| 2023-11-17 | 57.17 | $58.32 | 2323 |
| 2023-11-16 | 57.05 | $58.09 | 10803 |
| 2023-11-15 | 56.94 | $58.16 | 4800 |
| 2023-11-14 | 56.81 | $57.99 | 3800 |
| 2023-11-13 | 56.69 | $57.25 | 5308 |
| 2023-11-10 | 56.63 | $57.12 | 2605 |
| 2023-11-09 | 56.58 | $56.55 | 3600 |
| 2023-11-08 | 56.58 | $56.93 | 10901 |
| 2023-11-07 | 56.54 | $56.87 | 58300 |
| 2023-11-06 | 56.51 | $57.25 | 14800 |
| 2023-11-03 | 56.43 | $57.48 | 10700 |
| 2023-11-02 | 56.32 | $57.20 | 9700 |
| 2023-11-01 | 56.23 | $56.33 | 10017 |
| 2023-10-31 | 56.22 | $56.03 | 3100 |
| 2023-10-30 | 56.24 | $55.52 | 4826 |
| 2023-10-27 | 56.31 | $54.87 | 2400 |
| 2023-10-26 | 56.47 | $55.75 | 13800 |
| 2023-10-25 | 56.54 | $55.76 | 805 |
| 2023-10-24 | 56.62 | $55.84 | 11500 |
| 2023-10-23 | 56.71 | $55.37 | 11330 |
| 2023-10-20 | 56.85 | $55.81 | 5947 |
| 2023-10-19 | 56.96 | $56.45 | 17500 |
| 2023-10-18 | 57.01 | $56.68 | 7149 |
| 2023-10-17 | 57.05 | $57.11 | 5200 |
| 2023-10-16 | 57.04 | $56.97 | 6400 |
| 2023-10-13 | 57.05 | $56.35 | 600 |
| 2023-10-12 | 57.12 | $56.13 | 2900 |
| 2023-10-11 | 57.22 | $56.63 | 5643 |
| 2023-10-10 | 57.29 | $56.92 | 16700 |
| 2023-10-09 | 57.32 | $56.53 | 1400 |
| 2023-10-06 | 57.41 | $56.28 | 2700 |
| 2023-10-05 | 57.53 | $55.83 | 1600 |
| 2023-10-04 | 57.71 | $56.11 | 4607 |
| 2023-10-03 | 57.87 | $55.97 | 8528 |
| 2023-10-02 | 58.07 | $56.39 | 13505 |
| 2023-09-29 | 58.25 | $56.95 | 230 |
| 2023-09-28 | 58.39 | $57.34 | 17422 |
| 2023-09-27 | 58.50 | $57.16 | 6000 |
| 2023-09-26 | 58.64 | $57.26 | 3600 |
| 2023-09-25 | 58.78 | $57.86 | 9733 |
| 2023-09-22 | 58.88 | $57.76 | 5800 |
| 2023-09-21 | 59.00 | $58.00 | 2440 |
| 2023-09-20 | 59.10 | $59.00 | 7617 |
| 2023-09-19 | 59.11 | $59.09 | 6200 |
| 2023-09-18 | 59.12 | $59.21 | 3100 |
| 2023-09-15 | 59.11 | $59.14 | 1326 |
| 2023-09-14 | 59.10 | $59.55 | 6210 |
| 2023-09-13 | 59.06 | $58.94 | 3620 |
| 2023-09-12 | 59.07 | $59.03 | 3117 |
| 2023-09-11 | 59.07 | $58.98 | 2800 |
| 2023-09-08 | 59.08 | $58.74 | 4603 |
| 2023-09-07 | 59.12 | $58.67 | 4900 |
| 2023-09-06 | 59.17 | $58.63 | 1900 |
| 2023-09-05 | 59.22 | $58.71 | 1300 |
| 2023-09-01 | 59.28 | $59.41 | 7444 |
| 2023-08-31 | 59.26 | $59.33 | 3006 |
| 2023-08-30 | 59.26 | $59.52 | 9900 |
| 2023-08-29 | 59.23 | $59.42 | 9200 |
| 2023-08-28 | 59.21 | $59.03 | 7200 |
| 2023-08-25 | 59.23 | $58.87 | 3700 |
| 2023-08-24 | 59.27 | $58.35 | 6534 |
| 2023-08-23 | 59.36 | $58.59 | 6632 |
| 2023-08-22 | 59.44 | $58.43 | 5500 |
| 2023-08-21 | 59.55 | $58.69 | 2223 |
| 2023-08-18 | 59.64 | $58.79 | 4600 |
| 2023-08-17 | 59.73 | $58.82 | 3316 |
| 2023-08-16 | 59.83 | $58.91 | 4013 |
| 2023-08-15 | 59.92 | $59.14 | 3102 |
| 2023-08-14 | 60.00 | $59.81 | 10918 |
| 2023-08-11 | 60.02 | $60.08 | 900 |
| 2023-08-10 | 60.02 | $59.92 | 2900 |
| 2023-08-09 | 60.03 | $59.99 | 1500 |
| 2023-08-08 | 60.03 | $59.96 | 1900 |
| 2023-08-07 | 60.04 | $60.15 | 6900 |
| 2023-08-04 | 60.03 | $59.63 | 842 |
| 2023-08-03 | 60.07 | $60.03 | 6400 |
| 2023-08-02 | 60.08 | $60.16 | 5700 |
| 2023-08-01 | 60.07 | $60.41 | 6200 |
| 2023-07-31 | 60.03 | $60.45 | 5000 |
| 2023-07-28 | 59.99 | $60.49 | 4300 |
| 2023-07-27 | 59.93 | $60.32 | 1800 |
| 2023-07-26 | 59.89 | $60.88 | 13500 |
| 2023-07-25 | 59.79 | $60.90 | 5732 |
| 2023-07-24 | 59.67 | $61.09 | 9000 |
| 2023-07-21 | 59.52 | $60.81 | 10300 |
| 2023-07-20 | 59.39 | $60.62 | 66517 |
| 2023-07-19 | 59.26 | $59.85 | 11700 |
| 2023-07-18 | 59.19 | $59.55 | 124200 |
| 2023-07-17 | 59.16 | $59.24 | 1500 |
| 2023-07-14 | 59.15 | $59.23 | 2800 |
| 2023-07-13 | 59.14 | $59.79 | 2000 |
| 2023-07-12 | 59.07 | $59.64 | 3708 |
| 2023-07-11 | 59.01 | $59.46 | 10527 |
| 2023-07-10 | 58.96 | $59.04 | 14100 |
| 2023-07-07 | 58.96 | $58.86 | 12400 |
| 2023-07-06 | 58.97 | $59.02 | 18500 |
| 2023-07-05 | 58.96 | $59.45 | 9100 |
| 2023-07-03 | 58.91 | $59.69 | 1500 |
| 2023-06-30 | 58.83 | $59.73 | 4910 |
| 2023-06-29 | 58.73 | $59.12 | 19634 |
| 2023-06-28 | 58.69 | $58.71 | 4900 |
| 2023-06-27 | 58.69 | $59.04 | 4900 |
| 2023-06-26 | 58.65 | $58.65 | 4400 |
| 2023-06-23 | 58.65 | $58.53 | 1319 |
| 2023-06-22 | 58.66 | $58.82 | 16517 |
| 2023-06-21 | 58.65 | $59.03 | 1414 |
| 2023-06-20 | 58.61 | $59.02 | 4618 |
| 2023-06-16 | 58.56 | $59.68 | 2313 |
| 2023-06-15 | 58.45 | $59.59 | 6900 |
| 2023-06-14 | 58.33 | $58.98 | 900 |
| 2023-06-13 | 58.26 | $58.98 | 32000 |
| 2023-06-12 | 58.18 | $58.67 | 1100 |
| 2023-06-09 | 58.13 | $58.76 | 1528 |
| 2023-06-08 | 58.06 | $58.77 | 1730 |
| 2023-06-07 | 57.99 | $58.56 | 2944 |
| 2023-06-06 | 57.93 | $58.10 | 5110 |
| 2023-06-05 | 57.91 | $57.93 | 5109 |
| 2023-06-02 | 57.91 | $58.04 | 7339 |
| 2023-06-01 | 57.90 | $56.97 | 3600 |
| 2023-05-31 | 57.99 | $56.68 | 24800 |
| 2023-05-30 | 58.13 | $56.93 | 7813 |
| 2023-05-26 | 58.26 | $57.24 | 2700 |
| 2023-05-25 | 58.37 | $57.05 | 2400 |
| 2023-05-24 | 58.51 | $57.43 | 8000 |
| 2023-05-23 | 58.62 | $57.83 | 39529 |
| 2023-05-22 | 58.70 | $58.38 | 9923 |
| 2023-05-19 | 58.74 | $58.66 | 3300 |
| 2023-05-18 | 58.74 | $58.60 | 1931 |
| 2023-05-17 | 58.76 | $58.40 | 1544 |
| 2023-05-16 | 58.80 | $58.02 | 2848 |
| 2023-05-15 | 58.88 | $58.63 | 22500 |
| 2023-05-12 | 58.90 | $58.55 | 1046 |
| 2023-05-11 | 58.94 | $58.45 | 3926 |
| 2023-05-10 | 58.99 | $58.76 | 3000 |
| 2023-05-09 | 59.02 | $58.90 | 2725 |
| 2023-05-08 | 59.03 | $59.11 | 745 |
| 2023-05-05 | 59.02 | $59.12 | 6200 |
| 2023-05-04 | 59.01 | $58.31 | 6300 |
| 2023-05-03 | 59.09 | $58.77 | 1200 |
| 2023-05-02 | 59.12 | $59.24 | 3900 |
| 2023-05-01 | 59.11 | $59.87 | 3538 |
| 2023-04-28 | 59.03 | $59.78 | 9500 |
| 2023-04-27 | 58.95 | $59.45 | 5246 |
| 2023-04-26 | 58.89 | $58.84 | 4032 |
| 2023-04-25 | 58.90 | $59.51 | 2834 |
| 2023-04-24 | 58.83 | $59.87 | 2200 |
| 2023-04-21 | 58.73 | $59.55 | 3416 |
| 2023-04-20 | 58.64 | $59.53 | 10200 |
| 2023-04-19 | 58.55 | $59.55 | 6010 |
| 2023-04-18 | 58.44 | $59.51 | 10600 |
| 2023-04-17 | 58.33 | $59.49 | 5300 |
| 2023-04-14 | 58.20 | $59.22 | 19000 |
| 2023-04-13 | 58.10 | $59.34 | 36900 |
| 2023-04-12 | 57.97 | $58.99 | 7400 |
| 2023-04-11 | 57.86 | $59.09 | 2900 |
| 2023-04-10 | 57.73 | $58.77 | 18500 |
| 2023-04-06 | 57.62 | $58.76 | 4300 |
| 2023-04-05 | 57.50 | $58.66 | 1047 |
| 2023-04-04 | 57.38 | $58.15 | 10700 |
| 2023-04-03 | 57.30 | $58.48 | 10200 |
| 2023-03-31 | 57.17 | $58.03 | 2436 |
| 2023-03-30 | 57.08 | $57.47 | 3114 |
| 2023-03-29 | 57.04 | $57.29 | 17938 |
| 2023-03-28 | 57.01 | $56.66 | 4600 |
| 2023-03-27 | 57.05 | $56.65 | 6140 |
| 2023-03-24 | 57.09 | $56.06 | 3042 |
| 2023-03-23 | 57.20 | $55.69 | 4800 |
| 2023-03-22 | 57.36 | $56.36 | 1100 |
| 2023-03-21 | 57.47 | $57.20 | 712 |
| 2023-03-20 | 57.49 | $56.59 | 3700 |
| 2023-03-17 | 57.59 | $55.67 | 4900 |
| 2023-03-16 | 57.79 | $56.54 | 15922 |
| 2023-03-15 | 57.92 | $55.89 | 136700 |
| 2023-03-14 | 58.14 | $56.62 | 17400 |
| 2023-03-13 | 58.30 | $56.00 | 2000 |
| 2023-03-10 | 58.54 | $56.37 | 16448 |
| 2023-03-09 | 58.77 | $56.99 | 3449 |
| 2023-03-08 | 58.95 | $57.89 | 1721 |
| 2023-03-07 | 59.07 | $58.05 | 1400 |
| 2023-03-06 | 59.17 | $58.99 | 1900 |
| 2023-03-03 | 59.19 | $59.00 | 9000 |
| 2023-03-02 | 59.21 | $58.44 | 10012 |
| 2023-03-01 | 59.29 | $58.14 | 1411 |
| 2023-02-28 | 59.41 | $58.45 | 2800 |
| 2023-02-27 | 59.52 | $58.60 | 8500 |
| 2023-02-24 | 59.61 | $58.68 | 6100 |
| 2023-02-23 | 59.71 | $58.97 | 4500 |
| 2023-02-22 | 59.79 | $58.95 | 5800 |
| 2023-02-21 | 59.88 | $59.17 | 3600 |
| 2023-02-17 | 59.95 | $59.93 | 2300 |
| 2023-02-16 | 59.95 | $59.76 | 2847 |
| 2023-02-15 | 59.97 | $60.11 | 6014 |
| 2023-02-14 | 59.96 | $60.17 | 2948 |
| 2023-02-13 | 59.94 | $60.39 | 3300 |
| 2023-02-10 | 59.89 | $59.89 | 6300 |
| 2023-02-09 | 59.89 | $59.48 | 3806 |
| 2023-02-08 | 59.93 | $60.03 | 15806 |
| 2023-02-07 | 59.92 | $60.44 | 8514 |
| 2023-02-06 | 59.87 | $59.98 | 26500 |
| 2023-02-03 | 59.86 | $60.12 | 4900 |
| 2023-02-02 | 59.83 | $60.49 | 46800 |
| 2023-02-01 | 59.76 | $60.40 | 5700 |
| 2023-01-31 | 59.69 | $60.26 | 5215 |
| 2023-01-30 | 59.63 | $59.61 | 3800 |
| 2023-01-27 | 59.64 | $59.89 | 11400 |
| 2023-01-26 | 59.61 | $60.11 | 5300 |
| 2023-01-25 | 59.56 | $59.80 | 8800 |
| 2023-01-24 | 59.53 | $59.62 | 8700 |
| 2023-01-23 | 59.52 | $59.43 | 3047 |
| 2023-01-20 | 59.53 | $59.12 | 4300 |
| 2023-01-19 | 59.57 | $58.58 | 9146 |
| 2023-01-18 | 59.68 | $58.96 | 2819 |
| 2023-01-17 | 59.75 | $60.11 | 5503 |
| 2023-01-13 | 59.72 | $60.47 | 4200 |
| 2023-01-12 | 59.64 | $60.33 | 2929 |
| 2023-01-11 | 59.57 | $60.29 | 4608 |
| 2023-01-10 | 59.49 | $60.06 | 3300 |
| 2023-01-09 | 59.43 | $59.79 | 3201 |
| 2023-01-06 | 59.39 | $60.23 | 1847 |
| 2023-01-05 | 59.30 | $59.11 | 5808 |
| 2023-01-04 | 59.32 | $59.47 | 8438 |
| 2023-01-03 | 59.31 | $58.91 | 10842 |
| 2022-12-30 | 59.35 | $58.80 | 19600 |
| 2022-12-29 | 59.41 | $59.03 | 12900 |
| 2022-12-28 | 59.45 | $58.45 | 8437 |
| 2022-12-27 | 59.55 | $59.18 | 17900 |
| 2022-12-23 | 59.59 | $58.86 | 16500 |
| 2022-12-22 | 59.67 | $58.49 | 4800 |
| 2022-12-21 | 59.79 | $58.97 | 6827 |
| 2022-12-20 | 59.88 | $58.21 | 13310 |
| 2022-12-19 | 60.05 | $57.87 | 50800 |
| 2022-12-16 | 60.28 | $58.08 | 23400 |
| 2022-12-15 | 60.52 | $58.56 | 82800 |
| 2022-12-14 | 60.72 | $61.59 | 9600 |
| 2022-12-13 | 60.63 | $61.85 | 5700 |
| 2022-12-12 | 60.50 | $61.50 | 9100 |
| 2022-12-09 | 60.40 | $60.70 | 6228 |
| 2022-12-08 | 60.37 | $61.03 | 4200 |
| 2022-12-07 | 60.30 | $60.80 | 3600 |
| 2022-12-06 | 60.24 | $60.65 | 6300 |
| 2022-12-05 | 60.20 | $60.90 | 117614 |
| 2022-12-02 | 60.13 | $61.78 | 10900 |
| 2022-12-01 | 59.95 | $61.87 | 6900 |
| 2022-11-30 | 59.75 | $61.75 | 6139 |
| 2022-11-29 | 59.54 | $60.80 | 39144 |
| 2022-11-28 | 59.41 | $60.55 | 7200 |
| 2022-11-25 | 59.29 | $61.45 | 4132 |
| 2022-11-23 | 59.06 | $61.23 | 4800 |
| 2022-11-22 | 58.83 | $61.00 | 18400 |
| 2022-11-21 | 58.60 | $60.49 | 9200 |
| 2022-11-18 | 58.40 | $60.15 | 14300 |
| 2022-11-17 | 58.22 | $59.55 | 8100 |
| 2022-11-16 | 58.08 | $59.83 | 4120 |
| 2022-11-15 | 57.90 | $59.88 | 7738 |
| 2022-11-14 | 57.69 | $59.45 | 9417 |
| 2022-11-11 | 57.50 | $59.81 | 12719 |
| 2022-11-10 | 57.26 | $59.63 | 3500 |
| 2022-11-09 | 57.01 | $57.58 | 5200 |
| 2022-11-08 | 56.95 | $58.32 | 11800 |
| 2022-11-07 | 56.80 | $58.35 | 15035 |
| 2022-11-04 | 56.64 | $58.02 | 2917 |
| 2022-11-03 | 56.49 | $57.11 | 14715 |
| 2022-11-02 | 56.43 | $57.41 | 5641 |
| 2022-11-01 | 56.33 | $58.36 | 31200 |
| 2022-10-31 | 56.11 | $58.36 | 7219 |
| 2022-10-28 | 55.88 | $58.61 | 3600 |
| 2022-10-27 | 55.59 | $57.23 | 6002 |
| 2022-10-26 | 55.42 | $57.09 | 12520 |
| 2022-10-25 | 55.24 | $56.84 | 10737 |
| 2022-10-24 | 55.07 | $56.31 | 8400 |
| 2022-10-21 | 54.94 | $55.63 | 1800 |
| 2022-10-20 | 54.87 | $54.61 | 2000 |
| 2022-10-19 | 54.89 | $55.31 | 2914 |
| 2022-10-18 | 54.85 | $55.57 | 18312 |
| 2022-10-17 | 54.78 | $55.00 | 4800 |
| 2022-10-14 | 54.75 | $54.20 | 3847 |
| 2022-10-13 | 54.81 | $54.82 | 5300 |
| 2022-10-12 | 54.81 | $53.34 | 4519 |
| 2022-10-11 | 54.96 | $53.69 | 4700 |
| 2022-10-10 | 55.10 | $53.73 | 5200 |
| 2022-10-07 | 55.24 | $53.78 | 2000 |
| 2022-10-06 | 55.40 | $54.80 | 623 |
| 2022-10-05 | 55.46 | $55.59 | 4715 |
| 2022-10-04 | 55.44 | $55.66 | 3904 |
| 2022-10-03 | 55.42 | $54.17 | 5000 |
| 2022-09-30 | 55.55 | $52.95 | 5601 |
| 2022-09-29 | 55.83 | $53.64 | 9000 |
| 2022-09-28 | 56.06 | $54.27 | 1804 |
| 2022-09-27 | 56.24 | $53.25 | 3600 |
| 2022-09-26 | 56.56 | $53.53 | 7616 |
| 2022-09-23 | 56.88 | $54.06 | 9900 |
| 2022-09-22 | 57.18 | $55.15 | 9400 |
| 2022-09-21 | 57.39 | $55.34 | 6008 |
| 2022-09-20 | 57.60 | $56.07 | 14549 |
| 2022-09-19 | 57.77 | $57.06 | 4300 |
| 2022-09-16 | 57.84 | $56.78 | 5500 |
| 2022-09-15 | 57.95 | $57.15 | 3500 |
| 2022-09-14 | 58.04 | $57.36 | 2000 |
| 2022-09-13 | 58.11 | $57.30 | 7205 |
| 2022-09-12 | 58.19 | $58.97 | 4300 |
| 2022-09-09 | 58.11 | $58.44 | 4018 |
| 2022-09-08 | 58.08 | $57.77 | 7905 |
| 2022-09-07 | 58.11 | $57.41 | 4800 |
| 2022-09-06 | 58.18 | $56.52 | 4531 |
| 2022-09-02 | 58.36 | $56.64 | 7614 |
| 2022-09-01 | 58.54 | $57.06 | 19000 |
| 2022-08-31 | 58.69 | $57.06 | 11541 |
| 2022-08-30 | 58.87 | $57.38 | 1932 |
| 2022-08-29 | 59.02 | $58.13 | 3544 |
| 2022-08-26 | 59.12 | $58.23 | 1100 |
| 2022-08-25 | 59.21 | $59.63 | 3200 |
| 2022-08-24 | 59.16 | $59.09 | 1800 |
| 2022-08-23 | 59.17 | $59.04 | 9000 |
| 2022-08-22 | 59.19 | $59.22 | 8600 |
| 2022-08-19 | 59.18 | $60.14 | 2731 |
| 2022-08-18 | 59.08 | $60.50 | 2300 |
| 2022-08-17 | 58.93 | $60.31 | 3000 |
| 2022-08-16 | 58.79 | $60.57 | 28808 |
| 2022-08-15 | 58.60 | $60.29 | 3123 |
| 2022-08-12 | 58.42 | $60.23 | 1700 |
| 2022-08-11 | 58.23 | $59.49 | 2144 |
| 2022-08-10 | 58.10 | $59.34 | 8048 |
| 2022-08-09 | 57.97 | $58.60 | 1813 |
| 2022-08-08 | 57.90 | $58.61 | 4100 |
| 2022-08-05 | 57.83 | $58.50 | 2704 |
| 2022-08-04 | 57.76 | $58.28 | 2700 |
| 2022-08-03 | 57.70 | $58.82 | 2237 |
| 2022-08-02 | 57.59 | $58.31 | 1800 |
| 2022-08-01 | 57.51 | $58.69 | 1704 |
| 2022-07-29 | 57.39 | $58.86 | 4003 |
| 2022-07-28 | 57.23 | $58.36 | 1735 |
| 2022-07-27 | 57.11 | $57.97 | 4940 |
| 2022-07-26 | 57.02 | $57.35 | 3000 |
| 2022-07-25 | 56.99 | $57.42 | 5840 |
| 2022-07-22 | 56.94 | $56.95 | 3400 |
| 2022-07-21 | 56.94 | $57.22 | 2005 |
| 2022-07-20 | 56.91 | $57.08 | 6900 |
| 2022-07-19 | 56.89 | $57.32 | 14502 |
| 2022-07-18 | 56.85 | $56.18 | 8021 |
| 2022-07-15 | 56.92 | $56.61 | 7000 |
| 2022-07-14 | 56.95 | $55.72 | 4000 |
| 2022-07-13 | 57.08 | $56.44 | 4124 |
| 2022-07-12 | 57.15 | $56.61 | 7211 |
| 2022-07-11 | 57.21 | $56.92 | 4815 |
| 2022-07-08 | 57.24 | $57.23 | 2604 |
| 2022-07-07 | 57.24 | $57.24 | 4034 |
| 2022-07-06 | 57.24 | $56.90 | 4303 |
| 2022-07-05 | 57.27 | $56.84 | 5041 |
| 2022-07-01 | 57.32 | $57.53 | 806 |
| 2022-06-30 | 57.30 | $56.71 | 1541 |
| 2022-06-29 | 57.36 | $56.93 | 5045 |
| 2022-06-28 | 57.40 | $56.92 | 3600 |
| 2022-06-27 | 57.46 | $57.44 | 4134 |
| 2022-06-24 | 57.46 | $57.33 | 34114 |
| 2022-06-23 | 57.47 | $55.92 | 15549 |
| 2022-06-22 | 57.63 | $55.77 | 7220 |
| 2022-06-21 | 57.83 | $55.89 | 3200 |
| 2022-06-17 | 58.03 | $54.75 | 3312 |
| 2022-06-16 | 58.38 | $54.95 | 15600 |
| 2022-06-15 | 58.74 | $56.17 | 4400 |
| 2022-06-14 | 59.01 | $55.79 | 5515 |
| 2022-06-13 | 59.35 | $56.36 | 8500 |
| 2022-06-10 | 59.67 | $58.03 | 4523 |
| 2022-06-09 | 59.84 | $59.01 | 3833 |
| 2022-06-08 | 59.93 | $60.16 | 8132 |
| 2022-06-07 | 59.90 | $60.82 | 5500 |
| 2022-06-06 | 59.80 | $60.29 | 6400 |
| 2022-06-03 | 59.75 | $60.08 | 11546 |
| 2022-06-02 | 59.72 | $60.56 | 2400 |
| 2022-06-01 | 59.63 | $60.09 | 6900 |
| 2022-05-31 | 59.58 | $60.70 | 4200 |
| 2022-05-27 | 59.46 | $60.70 | 3500 |
| 2022-05-26 | 59.33 | $60.01 | 3040 |
| 2022-05-25 | 59.26 | $59.50 | 2800 |
| 2022-05-24 | 59.24 | $59.34 | 4821 |
| 2022-05-23 | 59.23 | $58.99 | 1400 |
| 2022-05-20 | 59.25 | $57.98 | 3600 |
| 2022-05-19 | 59.39 | $57.85 | 3800 |
| 2022-05-18 | 59.55 | $58.24 | 2800 |
| 2022-05-17 | 59.69 | $59.89 | 16800 |
| 2022-05-16 | 59.66 | $59.08 | 2910 |
| 2022-05-13 | 59.73 | $58.89 | 5100 |
| 2022-05-12 | 59.81 | $58.11 | 4700 |
| 2022-05-11 | 59.99 | $58.19 | 3600 |
| 2022-05-10 | 60.18 | $58.51 | 6238 |
| 2022-05-09 | 60.36 | $58.53 | 11030 |
| 2022-05-06 | 60.55 | $59.67 | 8147 |
| 2022-05-05 | 60.64 | $59.50 | 3800 |
| 2022-05-04 | 60.76 | $60.75 | 4330 |
| 2022-05-03 | 60.76 | $59.30 | 5523 |
| 2022-05-02 | 60.92 | $58.84 | 30005 |
| 2022-04-29 | 61.14 | $59.04 | 2300 |
| 2022-04-28 | 61.36 | $60.64 | 3233 |
| 2022-04-27 | 61.43 | $59.87 | 9204 |
| 2022-04-26 | 61.60 | $60.13 | 18200 |
| 2022-04-25 | 61.75 | $61.11 | 11800 |
| 2022-04-22 | 61.82 | $61.15 | 8724 |
| 2022-04-21 | 61.89 | $62.62 | 1947 |
| 2022-04-20 | 61.81 | $63.04 | 10401 |
| 2022-04-19 | 61.69 | $62.28 | 1800 |
| 2022-04-18 | 61.62 | $61.53 | 3700 |
| 2022-04-14 | 61.63 | $61.80 | 3700 |
| 2022-04-13 | 61.62 | $62.09 | 4100 |
| 2022-04-12 | 61.57 | $61.71 | 6406 |
| 2022-04-11 | 61.55 | $62.02 | 3743 |
| 2022-04-08 | 61.50 | $62.41 | 14544 |
| 2022-04-07 | 61.40 | $62.20 | 2300 |
| 2022-04-06 | 61.32 | $62.00 | 6400 |
| 2022-04-05 | 61.25 | $61.65 | 6801 |
| 2022-04-04 | 61.21 | $61.77 | 6325 |
| 2022-04-01 | 61.15 | $62.12 | 7400 |
| 2022-03-31 | 61.05 | $61.72 | 1000 |
| 2022-03-30 | 60.98 | $62.34 | 2800 |
| 2022-03-29 | 60.83 | $62.34 | 66900 |
| 2022-03-28 | 60.67 | $61.81 | 2042 |
| 2022-03-25 | 60.55 | $61.77 | 3100 |
| 2022-03-24 | 60.42 | $61.09 | 1628 |
| 2022-03-23 | 60.35 | $60.66 | 2400 |
| 2022-03-22 | 60.32 | $61.43 | 900 |
| 2022-03-21 | 60.21 | $61.25 | 2800 |
| 2022-03-18 | 60.10 | $60.97 | 9500 |
| 2022-03-17 | 60.00 | $60.95 | 1800 |
| 2022-03-16 | 59.90 | $60.32 | 2000 |
| 2022-03-15 | 59.86 | $59.83 | 7738 |
| 2022-03-14 | 59.86 | $59.26 | 7220 |
| 2022-03-11 | 59.93 | $59.12 | 3600 |
| 2022-03-10 | 60.01 | $59.40 | 11500 |
| 2022-03-09 | 60.08 | $59.57 | 18200 |
| 2022-03-08 | 60.13 | $58.77 | 22536 |
| 2022-03-07 | 60.27 | $59.44 | 19400 |
| 2022-03-04 | 60.36 | $60.26 | 17900 |
| 2022-03-03 | 60.37 | $60.47 | 222225 |
| 2022-03-02 | 60.36 | $60.37 | 2500 |
| 2022-03-01 | 60.36 | $59.34 | 3500 |
| 2022-02-28 | 60.47 | $60.28 | 3100 |
| 2022-02-25 | 60.49 | $60.71 | 5711 |
| 2022-02-24 | 60.47 | $59.02 | 12400 |
| 2022-02-23 | 60.62 | $59.47 | 3400 |
| 2022-02-22 | 60.74 | $60.06 | 16500 |
| 2022-02-18 | 60.81 | $60.21 | 4500 |
| 2022-02-17 | 60.87 | $60.25 | 5104 |
| 2022-02-16 | 60.94 | $60.92 | 7000 |
| 2022-02-15 | 60.94 | $60.73 | 10445 |
| 2022-02-14 | 60.96 | $60.26 | 638 |
| 2022-02-11 | 61.04 | $60.76 | 5400 |
| 2022-02-10 | 61.07 | $61.16 | 4900 |
| 2022-02-09 | 61.06 | $61.95 | 11800 |
| 2022-02-08 | 60.96 | $61.62 | 6100 |
| 2022-02-07 | 60.90 | $60.92 | 9426 |
| 2022-02-04 | 60.89 | $61.00 | 3732 |
| 2022-02-03 | 60.88 | $60.97 | 26637 |
| 2022-02-02 | 60.87 | $61.33 | 8000 |
| 2022-02-01 | 60.82 | $60.84 | 5408 |
| 2022-01-31 | 60.82 | $60.63 | 3500 |
| 2022-01-28 | 60.84 | $60.18 | 7400 |
| 2022-01-27 | 60.91 | $59.79 | 5200 |
| 2022-01-26 | 61.03 | $59.88 | 8242 |
| 2022-01-25 | 61.15 | $60.21 | 10500 |
| 2022-01-24 | 61.25 | $60.28 | 5500 |
| 2022-01-21 | 61.35 | $60.13 | 10527 |
| 2022-01-20 | 61.48 | $60.69 | 4838 |
| 2022-01-19 | 61.57 | $61.16 | 7300 |
| 2022-01-18 | 61.61 | $61.38 | 8016 |
| 2022-01-14 | 61.63 | $62.39 | 4400 |
| 2022-01-13 | 61.55 | $62.45 | 41400 |
| 2022-01-12 | 61.46 | $62.48 | 9900 |
| 2022-01-11 | 61.35 | $62.39 | 6800 |
| 2022-01-10 | 61.24 | $62.18 | 8332 |
| 2022-01-07 | 61.14 | $62.21 | 20649 |
| 2022-01-06 | 61.03 | $61.77 | 5700 |
| 2022-01-05 | 60.95 | $61.67 | 8500 |
| 2022-01-04 | 60.88 | $61.96 | 3405 |
| 2022-01-03 | 60.76 | $61.32 | 17800 |
| 2021-12-31 | 60.70 | $61.19 | 2900 |
| 2021-12-30 | 60.65 | $61.23 | 4800 |
| 2021-12-29 | 60.59 | $61.38 | 9800 |
| 2021-12-28 | 60.51 | $61.20 | 3313 |
| 2021-12-27 | 60.44 | $60.97 | 1700 |
| 2021-12-23 | 60.38 | $60.42 | 2301 |
| 2021-12-22 | 60.38 | $60.04 | 3400 |
| 2021-12-21 | 60.41 | $59.79 | 5919 |
| 2021-12-20 | 60.48 | $59.15 | 46509 |
| 2021-12-17 | 60.62 | $59.78 | 23207 |
| 2021-12-16 | 60.70 | $60.50 | 8900 |
| 2021-12-15 | 60.73 | $61.51 | 2100 |
| 2021-12-14 | 60.64 | $61.11 | 10000 |
| 2021-12-13 | 60.59 | $61.19 | 2400 |
| 2021-12-10 | 60.53 | $61.13 | 10533 |
| 2021-12-09 | 60.47 | $60.74 | 3723 |
| 2021-12-08 | 60.44 | $60.87 | 3500 |
| 2021-12-07 | 60.39 | $60.80 | 16900 |
| 2021-12-06 | 60.35 | $60.32 | 79100 |
| 2021-12-03 | 60.35 | $59.36 | 5600 |
| 2021-12-02 | 60.46 | $59.34 | 21300 |
| 2021-12-01 | 60.58 | $58.38 | 4731 |
| 2021-11-30 | 60.81 | $58.55 | 2900 |
| 2021-11-29 | 61.04 | $60.14 | 7933 |
| 2021-11-26 | 61.14 | $59.85 | 3525 |
| 2021-11-24 | 61.28 | $61.16 | 25942 |
| 2021-11-23 | 61.29 | $61.27 | 1000 |
| 2021-11-22 | 61.29 | $60.95 | 12319 |
| 2021-11-19 | 61.33 | $60.52 | 1218 |
| 2021-11-18 | 61.41 | $60.93 | 3013 |
| 2021-11-17 | 61.46 | $61.31 | 946 |
| 2021-11-16 | 61.48 | $61.53 | 2900 |
| 2021-11-15 | 61.47 | $61.57 | 3205 |
| 2021-11-12 | 61.46 | $61.67 | 2122 |
| 2021-11-11 | 61.44 | $61.55 | 9318 |
| 2021-11-10 | 61.43 | $61.75 | 8127 |
| 2021-11-09 | 61.39 | $61.69 | 6200 |
| 2021-11-08 | 61.36 | $61.73 | 2125 |
| 2021-11-05 | 61.32 | $61.70 | 3000 |
| 2021-11-04 | 61.28 | $61.60 | 17522 |
| 2021-11-03 | 61.25 | $61.96 | 292500 |
| 2021-11-02 | 61.17 | $61.98 | 13000 |
| 2021-11-01 | 61.09 | $61.59 | 13600 |
| 2021-10-29 | 61.04 | $61.41 | 10224 |
| 2021-10-28 | 61.00 | $61.48 | 15100 |
| 2021-10-27 | 60.95 | $61.10 | 22118 |
| 2021-10-26 | 60.93 | $61.80 | 9100 |
| 2021-10-25 | 60.84 | $61.73 | 5927 |
| 2021-10-22 | 60.75 | $61.89 | 4800 |
| 2021-10-21 | 60.62 | $61.64 | 800 |
| 2021-10-20 | 60.52 | $61.77 | 4100 |
| 2021-10-19 | 60.39 | $61.14 | 3500 |
| 2021-10-18 | 60.31 | $60.58 | 3308 |
| 2021-10-15 | 60.28 | $60.97 | 3700 |
| 2021-10-14 | 60.21 | $60.68 | 2845 |
| 2021-10-13 | 60.16 | $59.88 | 11300 |
| 2021-10-12 | 60.18 | $59.72 | 9400 |
| 2021-10-11 | 60.23 | $60.06 | 256700 |
| 2021-10-08 | 60.25 | $60.44 | 7020 |
| 2021-10-07 | 60.23 | $60.40 | 17600 |
| 2021-10-06 | 60.21 | $60.08 | 32700 |
| 2021-10-05 | 60.23 | $60.00 | 1026 |
| 2021-10-04 | 60.25 | $59.45 | 4000 |
| 2021-10-01 | 60.34 | $59.75 | 6200 |
| 2021-09-30 | 60.40 | $59.19 | 3138 |
| 2021-09-29 | 60.53 | $59.91 | 10100 |
| 2021-09-28 | 60.59 | $59.71 | 5005 |
| 2021-09-27 | 60.68 | $60.34 | 6100 |
| 2021-09-24 | 60.72 | $60.21 | 3700 |
| 2021-09-23 | 60.77 | $60.19 | 11200 |
| 2021-09-22 | 60.83 | $59.53 | 2700 |
| 2021-09-21 | 60.97 | $59.15 | 22932 |
| 2021-09-20 | 61.16 | $59.59 | 6300 |
| 2021-09-17 | 61.33 | $60.25 | 32628 |
| 2021-09-16 | 61.44 | $60.66 | 5523 |
| 2021-09-15 | 61.52 | $60.90 | 23729 |
| 2021-09-14 | 61.59 | $60.58 | 4700 |
| 2021-09-13 | 61.70 | $60.97 | 10302 |
| 2021-09-10 | 61.77 | $60.76 | 4708 |
| 2021-09-09 | 61.88 | $61.25 | 3600 |
| 2021-09-08 | 61.95 | $61.65 | 1500 |
| 2021-09-07 | 61.98 | $61.60 | 8324 |
| 2021-09-03 | 62.02 | $62.27 | 13501 |
| 2021-09-02 | 61.99 | $62.40 | 5500 |
| 2021-09-01 | 61.95 | $62.17 | 4700 |
| 2021-08-31 | 61.92 | $62.22 | 2037 |
| 2021-08-30 | 61.89 | $62.22 | 2100 |
| 2021-08-27 | 61.86 | $62.37 | 1222 |
| 2021-08-26 | 61.80 | $62.02 | 4400 |
| 2021-08-25 | 61.78 | $62.34 | 3909 |
| 2021-08-24 | 61.72 | $62.17 | 800 |
| 2021-08-23 | 61.67 | $62.12 | 4940 |
| 2021-08-20 | 61.63 | $62.00 | 5936 |
| 2021-08-19 | 61.59 | $61.65 | 400 |
| 2021-08-18 | 61.58 | $61.71 | 2049 |
| 2021-08-17 | 61.57 | $62.41 | 2600 |
| 2021-08-16 | 61.48 | $62.47 | 15300 |
| 2021-08-13 | 61.38 | $62.21 | 800 |
| 2021-08-12 | 61.29 | $62.19 | 900 |
| 2021-08-11 | 61.19 | $62.07 | 3224 |
| 2021-08-10 | 61.10 | $61.64 | 3348 |
| 2021-08-09 | 61.04 | $61.43 | 3721 |
| 2021-08-06 | 61.00 | $61.55 | 800 |
| 2021-08-05 | 60.95 | $61.28 | 1027 |
| 2021-08-04 | 60.91 | $61.15 | 3046 |
| 2021-08-03 | 60.89 | $61.72 | 1200 |
| 2021-08-02 | 60.80 | $61.22 | 1100 |
| 2021-07-30 | 60.75 | $61.28 | 1547 |
| 2021-07-29 | 60.70 | $61.45 | 3700 |
| 2021-07-28 | 60.62 | $60.99 | 4600 |
| 2021-07-27 | 60.58 | $61.14 | 700 |
| 2021-07-26 | 60.52 | $60.78 | 4900 |
| 2021-07-23 | 60.49 | $60.74 | 2739 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
83.08
2026-07-21
Close Price
$83.27
Vol: 3174
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
54.21
Average
65.02
Maximum
83.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 83.08 | $83.27 | 3174 |
| 2026-07-20 | 83.00 | $83.39 | 8842 |
| 2026-07-17 | 82.90 | $83.92 | 3326 |
| 2026-07-16 | 82.73 | $84.37 | 16833 |
| 2026-07-15 | 82.50 | $83.09 | 16800 |
| 2026-07-14 | 82.39 | $82.84 | 1500 |
| 2026-07-13 | 82.29 | $83.37 | 1023 |
| 2026-07-10 | 82.13 | $83.23 | 4019 |
| 2026-07-09 | 81.97 | $82.67 | 1843 |
| 2026-07-08 | 81.86 | $82.42 | 12854 |
| 2026-07-07 | 81.76 | $83.54 | 1643 |
| 2026-07-06 | 81.53 | $83.31 | 2104 |
| 2026-07-02 | 81.32 | $83.25 | 3420 |
| 2026-07-01 | 81.10 | $82.01 | 17200 |
| 2026-06-30 | 80.99 | $81.30 | 78019 |
| 2026-06-29 | 80.94 | $81.56 | 28000 |
| 2026-06-26 | 80.85 | $81.54 | 39500 |
| 2026-06-25 | 80.77 | $81.19 | 4900 |
| 2026-06-24 | 80.71 | $80.90 | 2030 |
| 2026-06-23 | 80.68 | $80.58 | 14619 |
| 2026-06-22 | 80.69 | $80.33 | 77500 |
| 2026-06-18 | 80.72 | $80.47 | 4300 |
| 2026-06-17 | 80.73 | $80.32 | 5900 |
| 2026-06-16 | 80.76 | $81.71 | 6700 |
| 2026-06-15 | 80.64 | $81.48 | 9843 |
| 2026-06-12 | 80.54 | $81.46 | 2700 |
| 2026-06-11 | 80.44 | $80.85 | 27627 |
| 2026-06-10 | 80.39 | $80.17 | 22700 |
| 2026-06-09 | 80.40 | $80.69 | 5105 |
| 2026-06-08 | 80.35 | $80.31 | 64000 |
| 2026-06-05 | 80.34 | $80.82 | 49038 |
| 2026-06-04 | 80.28 | $80.81 | 2245 |
| 2026-06-03 | 80.21 | $79.94 | 22714 |
| 2026-06-02 | 80.23 | $80.15 | 6933 |
| 2026-06-01 | 80.22 | $79.68 | 3600 |
| 2026-05-29 | 80.25 | $80.23 | 1500 |
| 2026-05-28 | 80.24 | $80.60 | 20241 |
| 2026-05-27 | 80.18 | $80.68 | 4900 |
| 2026-05-26 | 80.11 | $81.02 | 2532 |
| 2026-05-22 | 80.00 | $80.93 | 9300 |
| 2026-05-21 | 79.89 | $80.26 | 23300 |
| 2026-05-20 | 79.83 | $80.22 | 3206 |
| 2026-05-19 | 79.78 | $79.97 | 3900 |
| 2026-05-18 | 79.74 | $80.29 | 9839 |
| 2026-05-15 | 79.66 | $79.52 | 13107 |
| 2026-05-14 | 79.66 | $80.01 | 4800 |
| 2026-05-13 | 79.61 | $79.61 | 35330 |
| 2026-05-12 | 79.58 | $79.85 | 5900 |
| 2026-05-11 | 79.53 | $79.50 | 9600 |
| 2026-05-08 | 79.51 | $79.70 | 5700 |
| 2026-05-07 | 79.45 | $79.76 | 36600 |
| 2026-05-06 | 79.39 | $80.30 | 1900 |
| 2026-05-05 | 79.27 | $79.92 | 13000 |
| 2026-05-04 | 79.16 | $79.15 | 8213 |
| 2026-05-01 | 79.12 | $79.90 | 6219 |
| 2026-04-30 | 79.00 | $80.27 | 15505 |
| 2026-04-29 | 78.82 | $79.16 | 18902 |
| 2026-04-28 | 78.73 | $79.21 | 18018 |
| 2026-04-27 | 78.62 | $79.23 | 3800 |
| 2026-04-24 | 78.50 | $79.19 | 6700 |
| 2026-04-23 | 78.36 | $79.30 | 17800 |
| 2026-04-22 | 78.21 | $78.80 | 3700 |
| 2026-04-21 | 78.09 | $78.78 | 5000 |
| 2026-04-20 | 77.97 | $79.16 | 5100 |
| 2026-04-17 | 77.79 | $79.23 | 2123 |
| 2026-04-16 | 77.59 | $78.48 | 33402 |
| 2026-04-15 | 77.45 | $78.32 | 6400 |
| 2026-04-14 | 77.33 | $78.60 | 2838 |
| 2026-04-13 | 77.17 | $78.43 | 7000 |
| 2026-04-10 | 77.01 | $77.92 | 9716 |
| 2026-04-09 | 76.90 | $78.57 | 2900 |
| 2026-04-08 | 76.72 | $78.33 | 5438 |
| 2026-04-07 | 76.57 | $76.70 | 16500 |
| 2026-04-06 | 76.58 | $76.89 | 4300 |
| 2026-04-02 | 76.58 | $76.65 | 3700 |
| 2026-04-01 | 76.62 | $76.56 | 10436 |
| 2026-03-31 | 76.69 | $76.69 | 5700 |
| 2026-03-30 | 76.76 | $75.76 | 2900 |
| 2026-03-27 | 76.95 | $75.98 | 23300 |
| 2026-03-26 | 77.15 | $76.86 | 15300 |
| 2026-03-25 | 77.30 | $76.99 | 1100 |
| 2026-03-24 | 77.45 | $76.58 | 9400 |
| 2026-03-23 | 77.66 | $76.49 | 22113 |
| 2026-03-20 | 77.91 | $75.68 | 8840 |
| 2026-03-19 | 78.26 | $76.16 | 12600 |
| 2026-03-18 | 78.59 | $76.71 | 31418 |
| 2026-03-17 | 78.90 | $77.33 | 6508 |
| 2026-03-16 | 79.16 | $77.01 | 11500 |
| 2026-03-13 | 79.47 | $76.57 | 11628 |
| 2026-03-12 | 79.85 | $76.56 | 14800 |
| 2026-03-11 | 80.25 | $77.68 | 20129 |
| 2026-03-10 | 80.56 | $78.06 | 2321 |
| 2026-03-09 | 80.85 | $78.83 | 12045 |
| 2026-03-06 | 81.08 | $79.02 | 36207 |
| 2026-03-05 | 81.30 | $79.73 | 10200 |
| 2026-03-04 | 81.45 | $80.74 | 3400 |
| 2026-03-03 | 81.50 | $80.75 | 38036 |
| 2026-03-02 | 81.55 | $81.88 | 13746 |
| 2026-02-27 | 81.47 | $82.06 | 36706 |
| 2026-02-26 | 81.36 | $81.94 | 2627 |
| 2026-02-25 | 81.24 | $81.67 | 4800 |
| 2026-02-24 | 81.14 | $81.74 | 18200 |
| 2026-02-23 | 81.01 | $81.29 | 9429 |
| 2026-02-20 | 80.90 | $81.99 | 17129 |
| 2026-02-19 | 80.71 | $81.46 | 10600 |
| 2026-02-18 | 80.55 | $81.57 | 4824 |
| 2026-02-17 | 80.36 | $81.06 | 22923 |
| 2026-02-13 | 80.21 | $81.36 | 19100 |
| 2026-02-12 | 80.01 | $81.02 | 65200 |
| 2026-02-11 | 79.82 | $81.79 | 9400 |
| 2026-02-10 | 79.54 | $81.24 | 18201 |
| 2026-02-09 | 79.29 | $81.14 | 6600 |
| 2026-02-06 | 79.04 | $81.08 | 6500 |
| 2026-02-05 | 78.77 | $80.11 | 17600 |
| 2026-02-04 | 78.57 | $80.89 | 13100 |
| 2026-02-03 | 78.29 | $79.73 | 10800 |
| 2026-02-02 | 78.09 | $79.41 | 15644 |
| 2026-01-30 | 77.92 | $79.16 | 33645 |
| 2026-01-29 | 77.75 | $78.50 | 15121 |
| 2026-01-28 | 77.63 | $78.11 | 20900 |
| 2026-01-27 | 77.54 | $78.18 | 17000 |
| 2026-01-26 | 77.44 | $78.18 | 15402 |
| 2026-01-23 | 77.33 | $77.80 | 4100 |
| 2026-01-22 | 77.24 | $77.97 | 5400 |
| 2026-01-21 | 77.13 | $77.75 | 6707 |
| 2026-01-20 | 77.03 | $77.08 | 7600 |
| 2026-01-16 | 76.99 | $77.87 | 12622 |
| 2026-01-15 | 76.86 | $78.06 | 8034 |
| 2026-01-14 | 76.71 | $77.71 | 21300 |
| 2026-01-13 | 76.58 | $77.12 | 9515 |
| 2026-01-12 | 76.51 | $77.13 | 2400 |
| 2026-01-09 | 76.44 | $77.23 | 4521 |
| 2026-01-08 | 76.35 | $77.11 | 4800 |
| 2026-01-07 | 76.26 | $76.16 | 13313 |
| 2026-01-06 | 76.26 | $77.09 | 7734 |
| 2026-01-05 | 76.17 | $76.74 | 6500 |
| 2026-01-02 | 76.11 | $76.10 | 17000 |
| 2025-12-31 | 76.10 | $75.77 | 4000 |
| 2025-12-30 | 76.13 | $76.24 | 16540 |
| 2025-12-29 | 76.10 | $76.24 | 7827 |
| 2025-12-26 | 76.08 | $76.32 | 5901 |
| 2025-12-24 | 76.04 | $76.34 | 4700 |
| 2025-12-23 | 76.00 | $76.21 | 6200 |
| 2025-12-22 | 75.96 | $76.04 | 16021 |
| 2025-12-19 | 75.92 | $75.62 | 3828 |
| 2025-12-18 | 75.92 | $75.83 | 23000 |
| 2025-12-17 | 75.88 | $75.73 | 10300 |
| 2025-12-16 | 75.83 | $75.74 | 7633 |
| 2025-12-15 | 75.78 | $76.99 | 9800 |
| 2025-12-12 | 75.59 | $76.74 | 5700 |
| 2025-12-11 | 75.42 | $76.75 | 53800 |
| 2025-12-10 | 75.23 | $76.29 | 6900 |
| 2025-12-09 | 75.08 | $75.27 | 6907 |
| 2025-12-08 | 75.02 | $75.28 | 14400 |
| 2025-12-05 | 74.94 | $75.97 | 3300 |
| 2025-12-04 | 74.79 | $75.93 | 4123 |
| 2025-12-03 | 74.62 | $75.88 | 4700 |
| 2025-12-02 | 74.44 | $75.26 | 2800 |
| 2025-12-01 | 74.31 | $75.49 | 2600 |
| 2025-11-28 | 74.15 | $75.89 | 1829 |
| 2025-11-26 | 73.93 | $75.55 | 11113 |
| 2025-11-25 | 73.73 | $75.12 | 8407 |
| 2025-11-24 | 73.57 | $74.24 | 3641 |
| 2025-11-21 | 73.49 | $74.01 | 1800 |
| 2025-11-20 | 73.43 | $72.88 | 3800 |
| 2025-11-19 | 73.48 | $73.27 | 4700 |
| 2025-11-18 | 73.50 | $73.42 | 4215 |
| 2025-11-17 | 73.50 | $73.19 | 9349 |
| 2025-11-14 | 73.53 | $73.98 | 3501 |
| 2025-11-13 | 73.49 | $74.27 | 3639 |
| 2025-11-12 | 73.41 | $74.64 | 3231 |
| 2025-11-11 | 73.29 | $74.25 | 5300 |
| 2025-11-10 | 73.20 | $73.64 | 4731 |
| 2025-11-07 | 73.17 | $73.30 | 1501 |
| 2025-11-06 | 73.17 | $72.69 | 6800 |
| 2025-11-05 | 73.23 | $72.76 | 2003 |
| 2025-11-04 | 73.29 | $72.69 | 6600 |
| 2025-11-03 | 73.36 | $72.50 | 6016 |
| 2025-10-31 | 73.45 | $72.91 | 3100 |
| 2025-10-30 | 73.52 | $72.83 | 5100 |
| 2025-10-29 | 73.59 | $72.74 | 8900 |
| 2025-10-28 | 73.67 | $73.54 | 9928 |
| 2025-10-27 | 73.68 | $74.17 | 3327 |
| 2025-10-24 | 73.63 | $73.83 | 4100 |
| 2025-10-23 | 73.61 | $73.85 | 36321 |
| 2025-10-22 | 73.58 | $73.90 | 4343 |
| 2025-10-21 | 73.54 | $74.04 | 2943 |
| 2025-10-20 | 73.49 | $74.06 | 4800 |
| 2025-10-17 | 73.43 | $73.37 | 2600 |
| 2025-10-16 | 73.44 | $72.94 | 13900 |
| 2025-10-15 | 73.50 | $73.63 | 1307 |
| 2025-10-14 | 73.48 | $73.72 | 42500 |
| 2025-10-13 | 73.46 | $73.00 | 4700 |
| 2025-10-10 | 73.51 | $72.40 | 3700 |
| 2025-10-09 | 73.63 | $73.45 | 2100 |
| 2025-10-08 | 73.65 | $73.76 | 5511 |
| 2025-10-07 | 73.63 | $73.87 | 2100 |
| 2025-10-06 | 73.61 | $73.93 | 9700 |
| 2025-10-03 | 73.57 | $74.03 | 3225 |
| 2025-10-02 | 73.53 | $73.62 | 7717 |
| 2025-10-01 | 73.53 | $73.74 | 3000 |
| 2025-09-30 | 73.51 | $73.75 | 11506 |
| 2025-09-29 | 73.50 | $73.33 | 4500 |
| 2025-09-26 | 73.54 | $73.38 | 5628 |
| 2025-09-25 | 73.57 | $72.87 | 5632 |
| 2025-09-24 | 73.66 | $73.37 | 6100 |
| 2025-09-23 | 73.71 | $73.38 | 6927 |
| 2025-09-22 | 73.76 | $73.54 | 3717 |
| 2025-09-19 | 73.80 | $73.71 | 4300 |
| 2025-09-18 | 73.82 | $73.87 | 3837 |
| 2025-09-17 | 73.83 | $73.61 | 1900 |
| 2025-09-16 | 73.87 | $73.37 | 2009 |
| 2025-09-15 | 73.92 | $73.50 | 5822 |
| 2025-09-12 | 73.97 | $73.95 | 5900 |
| 2025-09-11 | 73.97 | $74.18 | 2200 |
| 2025-09-10 | 73.94 | $73.29 | 30500 |
| 2025-09-09 | 74.00 | $73.55 | 3100 |
| 2025-09-08 | 74.03 | $73.51 | 5500 |
| 2025-09-05 | 74.05 | $73.98 | 3900 |
| 2025-09-04 | 74.02 | $74.07 | 2400 |
| 2025-09-03 | 73.97 | $73.90 | 4100 |
| 2025-09-02 | 73.93 | $74.09 | 3800 |
| 2025-08-29 | 73.85 | $74.53 | 633 |
| 2025-08-28 | 73.72 | $74.38 | 9737 |
| 2025-08-27 | 73.58 | $74.51 | 3400 |
| 2025-08-26 | 73.42 | $74.33 | 1525 |
| 2025-08-25 | 73.27 | $74.24 | 5100 |
| 2025-08-22 | 73.12 | $74.84 | 6500 |
| 2025-08-21 | 72.91 | $73.81 | 2222 |
| 2025-08-20 | 72.80 | $73.84 | 148326 |
| 2025-08-19 | 72.68 | $73.59 | 2900 |
| 2025-08-18 | 72.58 | $73.25 | 3100 |
| 2025-08-15 | 72.50 | $73.29 | 2300 |
| 2025-08-14 | 72.41 | $73.47 | 4223 |
| 2025-08-13 | 72.30 | $73.82 | 3900 |
| 2025-08-12 | 72.13 | $73.02 | 28100 |
| 2025-08-11 | 72.03 | $72.18 | 2600 |
| 2025-08-08 | 72.00 | $72.43 | 1938 |
| 2025-08-07 | 71.94 | $71.89 | 1942 |
| 2025-08-06 | 71.93 | $71.36 | 2246 |
| 2025-08-05 | 71.97 | $71.48 | 5917 |
| 2025-08-04 | 71.99 | $71.70 | 3037 |
| 2025-08-01 | 71.99 | $70.87 | 6921 |
| 2025-07-31 | 72.06 | $71.26 | 7100 |
| 2025-07-30 | 72.10 | $72.16 | 6900 |
| 2025-07-29 | 72.04 | $72.70 | 1300 |
| 2025-07-28 | 71.92 | $73.02 | 6600 |
| 2025-07-25 | 71.75 | $73.57 | 10800 |
| 2025-07-24 | 71.51 | $73.26 | 1442 |
| 2025-07-23 | 71.28 | $73.27 | 6700 |
| 2025-07-22 | 71.02 | $72.63 | 6000 |
| 2025-07-21 | 70.81 | $71.39 | 9300 |
| 2025-07-18 | 70.71 | $71.45 | 1345 |
| 2025-07-17 | 70.59 | $71.41 | 4501 |
| 2025-07-16 | 70.46 | $70.59 | 3003 |
| 2025-07-15 | 70.40 | $70.26 | 5633 |
| 2025-07-14 | 70.36 | $71.05 | 3522 |
| 2025-07-11 | 70.24 | $70.96 | 14400 |
| 2025-07-10 | 70.13 | $71.29 | 5431 |
| 2025-07-09 | 69.97 | $70.77 | 5800 |
| 2025-07-08 | 69.86 | $70.68 | 31900 |
| 2025-07-07 | 69.74 | $70.45 | 7548 |
| 2025-07-03 | 69.64 | $71.10 | 2400 |
| 2025-07-02 | 69.46 | $71.06 | 11902 |
| 2025-07-01 | 69.28 | $70.64 | 9344 |
| 2025-06-30 | 69.12 | $69.79 | 19700 |
| 2025-06-27 | 69.04 | $69.42 | 7000 |
| 2025-06-26 | 68.99 | $69.01 | 23911 |
| 2025-06-25 | 68.97 | $68.72 | 8720 |
| 2025-06-24 | 68.99 | $69.11 | 5400 |
| 2025-06-23 | 68.96 | $69.32 | 2308 |
| 2025-06-20 | 68.90 | $69.00 | 9500 |
| 2025-06-18 | 68.87 | $68.69 | 12400 |
| 2025-06-17 | 68.88 | $68.86 | 3100 |
| 2025-06-16 | 68.87 | $68.99 | 1923 |
| 2025-06-13 | 68.85 | $68.93 | 5400 |
| 2025-06-12 | 68.83 | $69.67 | 5600 |
| 2025-06-11 | 68.74 | $69.35 | 94036 |
| 2025-06-10 | 68.68 | $69.49 | 5933 |
| 2025-06-09 | 68.59 | $69.14 | 2000 |
| 2025-06-06 | 68.53 | $68.89 | 5100 |
| 2025-06-05 | 68.49 | $68.21 | 2600 |
| 2025-06-04 | 68.50 | $68.34 | 3300 |
| 2025-06-03 | 68.49 | $68.50 | 4346 |
| 2025-06-02 | 68.46 | $68.44 | 10100 |
| 2025-05-30 | 68.42 | $68.78 | 6802 |
| 2025-05-29 | 68.35 | $68.43 | 12423 |
| 2025-05-28 | 68.30 | $68.17 | 8100 |
| 2025-05-27 | 68.27 | $68.70 | 3300 |
| 2025-05-23 | 68.18 | $68.03 | 76302 |
| 2025-05-22 | 68.15 | $67.95 | 2500 |
| 2025-05-21 | 68.12 | $68.42 | 6400 |
| 2025-05-20 | 68.03 | $69.44 | 10311 |
| 2025-05-19 | 67.82 | $69.50 | 7600 |
| 2025-05-16 | 67.59 | $69.39 | 3543 |
| 2025-05-15 | 67.35 | $69.06 | 7300 |
| 2025-05-14 | 67.12 | $68.04 | 2712 |
| 2025-05-13 | 66.98 | $68.18 | 32000 |
| 2025-05-12 | 66.81 | $68.31 | 5121 |
| 2025-05-09 | 66.61 | $67.30 | 3800 |
| 2025-05-08 | 66.50 | $67.00 | 4400 |
| 2025-05-07 | 66.41 | $66.73 | 4726 |
| 2025-05-06 | 66.32 | $66.48 | 8500 |
| 2025-05-05 | 66.25 | $66.74 | 6823 |
| 2025-05-02 | 66.13 | $67.05 | 14200 |
| 2025-05-01 | 65.99 | $66.64 | 3404 |
| 2025-04-30 | 65.90 | $67.15 | 11103 |
| 2025-04-29 | 65.78 | $67.24 | 7600 |
| 2025-04-28 | 65.66 | $66.74 | 15024 |
| 2025-04-25 | 65.60 | $66.63 | 6800 |
| 2025-04-24 | 65.56 | $66.39 | 7000 |
| 2025-04-23 | 65.57 | $65.80 | 12700 |
| 2025-04-22 | 65.65 | $65.53 | 21308 |
| 2025-04-21 | 65.77 | $64.45 | 10200 |
| 2025-04-17 | 66.03 | $65.69 | 8000 |
| 2025-04-16 | 66.19 | $64.98 | 80604 |
| 2025-04-15 | 66.43 | $65.58 | 57200 |
| 2025-04-14 | 66.65 | $65.94 | 13700 |
| 2025-04-11 | 66.84 | $64.95 | 6601 |
| 2025-04-10 | 67.16 | $64.92 | 22200 |
| 2025-04-09 | 67.49 | $65.46 | 20602 |
| 2025-04-08 | 67.78 | $62.33 | 31800 |
| 2025-04-07 | 68.41 | $62.96 | 50524 |
| 2025-04-04 | 69.00 | $64.05 | 8314 |
| 2025-04-03 | 69.52 | $68.20 | 9217 |
| 2025-04-02 | 69.66 | $69.35 | 4240 |
| 2025-04-01 | 69.68 | $69.50 | 2500 |
| 2025-03-31 | 69.69 | $69.89 | 9700 |
| 2025-03-28 | 69.67 | $69.48 | 15100 |
| 2025-03-27 | 69.70 | $69.96 | 8505 |
| 2025-03-26 | 69.67 | $70.02 | 7700 |
| 2025-03-25 | 69.64 | $69.46 | 17316 |
| 2025-03-24 | 69.67 | $70.18 | 47200 |
| 2025-03-21 | 69.63 | $69.51 | 2800 |
| 2025-03-20 | 69.66 | $70.01 | 8700 |
| 2025-03-19 | 69.64 | $70.13 | 21300 |
| 2025-03-18 | 69.61 | $69.94 | 83800 |
| 2025-03-17 | 69.59 | $70.03 | 60405 |
| 2025-03-14 | 69.56 | $69.47 | 68200 |
| 2025-03-13 | 69.59 | $68.14 | 7911 |
| 2025-03-12 | 69.74 | $68.20 | 6500 |
| 2025-03-11 | 69.90 | $68.76 | 51627 |
| 2025-03-10 | 70.00 | $70.05 | 1800 |
| 2025-03-07 | 69.97 | $70.38 | 3626 |
| 2025-03-06 | 69.90 | $69.68 | 8100 |
| 2025-03-05 | 69.90 | $69.61 | 2630 |
| 2025-03-04 | 69.90 | $69.41 | 2446 |
| 2025-03-03 | 69.92 | $70.81 | 1103 |
| 2025-02-28 | 69.80 | $70.59 | 2500 |
| 2025-02-27 | 69.70 | $69.97 | 11831 |
| 2025-02-26 | 69.66 | $69.66 | 2400 |
| 2025-02-25 | 69.64 | $70.55 | 4100 |
| 2025-02-24 | 69.54 | $70.39 | 2804 |
| 2025-02-21 | 69.45 | $70.17 | 2948 |
| 2025-02-20 | 69.38 | $70.12 | 4636 |
| 2025-02-19 | 69.30 | $69.90 | 2400 |
| 2025-02-18 | 69.25 | $69.50 | 6000 |
| 2025-02-14 | 69.22 | $69.15 | 3700 |
| 2025-02-13 | 69.22 | $69.69 | 12900 |
| 2025-02-12 | 69.16 | $69.00 | 3000 |
| 2025-02-11 | 69.15 | $69.17 | 2205 |
| 2025-02-10 | 69.12 | $68.70 | 6200 |
| 2025-02-07 | 69.11 | $68.67 | 4300 |
| 2025-02-06 | 69.09 | $68.92 | 2314 |
| 2025-02-05 | 69.05 | $69.30 | 4700 |
| 2025-02-04 | 68.95 | $68.83 | 7726 |
| 2025-02-03 | 68.89 | $69.26 | 12800 |
| 2025-01-31 | 68.77 | $69.40 | 1400 |
| 2025-01-30 | 68.63 | $70.12 | 3000 |
| 2025-01-29 | 68.40 | $69.59 | 1200 |
| 2025-01-28 | 68.21 | $69.51 | 5014 |
| 2025-01-27 | 68.01 | $70.51 | 4345 |
| 2025-01-24 | 67.71 | $69.37 | 8200 |
| 2025-01-23 | 67.51 | $69.27 | 1300 |
| 2025-01-22 | 67.30 | $68.77 | 2203 |
| 2025-01-21 | 67.12 | $69.20 | 1400 |
| 2025-01-17 | 66.89 | $68.32 | 1700 |
| 2025-01-16 | 66.75 | $67.92 | 9400 |
| 2025-01-15 | 66.64 | $67.01 | 715 |
| 2025-01-14 | 66.63 | $66.65 | 4700 |
| 2025-01-13 | 66.67 | $66.08 | 7200 |
| 2025-01-10 | 66.78 | $65.71 | 5300 |
| 2025-01-08 | 66.94 | $66.83 | 10122 |
| 2025-01-07 | 67.01 | $66.64 | 8900 |
| 2025-01-06 | 67.11 | $66.40 | 3300 |
| 2025-01-03 | 67.26 | $66.79 | 11548 |
| 2025-01-02 | 67.38 | $66.52 | 8042 |
| 2024-12-31 | 67.56 | $66.75 | 18900 |
| 2024-12-30 | 67.73 | $66.51 | 2000 |
| 2024-12-27 | 67.96 | $67.18 | 10313 |
| 2024-12-26 | 68.14 | $67.44 | 5129 |
| 2024-12-24 | 68.32 | $67.30 | 20000 |
| 2024-12-23 | 68.53 | $66.88 | 22900 |
| 2024-12-20 | 68.80 | $66.59 | 3800 |
| 2024-12-19 | 69.12 | $66.11 | 4900 |
| 2024-12-18 | 69.51 | $66.39 | 3840 |
| 2024-12-17 | 69.88 | $67.94 | 7500 |
| 2024-12-16 | 70.12 | $68.52 | 7900 |
| 2024-12-13 | 70.32 | $69.07 | 11400 |
| 2024-12-12 | 70.46 | $69.21 | 8700 |
| 2024-12-11 | 70.60 | $69.26 | 45305 |
| 2024-12-10 | 70.74 | $69.72 | 2221 |
| 2024-12-09 | 70.83 | $69.91 | 3400 |
| 2024-12-06 | 70.91 | $69.98 | 4620 |
| 2024-12-05 | 70.99 | $70.61 | 4409 |
| 2024-12-04 | 71.00 | $70.59 | 5500 |
| 2024-12-03 | 71.01 | $71.01 | 1800 |
| 2024-12-02 | 70.97 | $71.43 | 2111 |
| 2024-11-29 | 70.88 | $71.93 | 800 |
| 2024-11-27 | 70.73 | $71.86 | 1700 |
| 2024-11-26 | 70.57 | $71.84 | 600 |
| 2024-11-25 | 70.41 | $71.69 | 6724 |
| 2024-11-22 | 70.24 | $71.25 | 1939 |
| 2024-11-21 | 70.12 | $70.70 | 7103 |
| 2024-11-20 | 70.04 | $70.15 | 2400 |
| 2024-11-19 | 70.01 | $70.19 | 3700 |
| 2024-11-18 | 69.98 | $70.50 | 1036 |
| 2024-11-15 | 69.92 | $70.12 | 2700 |
| 2024-11-14 | 69.90 | $69.91 | 3500 |
| 2024-11-13 | 69.90 | $70.29 | 9400 |
| 2024-11-12 | 69.86 | $70.27 | 2500 |
| 2024-11-11 | 69.83 | $70.47 | 3039 |
| 2024-11-08 | 69.78 | $70.53 | 3506 |
| 2024-11-07 | 69.71 | $70.28 | 9100 |
| 2024-11-06 | 69.67 | $70.18 | 5211 |
| 2024-11-05 | 69.62 | $69.17 | 10407 |
| 2024-11-04 | 69.68 | $68.92 | 8517 |
| 2024-11-01 | 69.75 | $69.07 | 3124 |
| 2024-10-31 | 69.81 | $69.05 | 3500 |
| 2024-10-30 | 69.87 | $69.64 | 1600 |
| 2024-10-29 | 69.88 | $69.58 | 5900 |
| 2024-10-28 | 69.89 | $69.88 | 1000 |
| 2024-10-25 | 69.87 | $69.40 | 200 |
| 2024-10-24 | 69.91 | $69.95 | 2800 |
| 2024-10-23 | 69.88 | $70.15 | 3448 |
| 2024-10-22 | 69.83 | $70.16 | 1541 |
| 2024-10-21 | 69.78 | $70.07 | 919 |
| 2024-10-18 | 69.74 | $70.64 | 704 |
| 2024-10-17 | 69.63 | $70.38 | 4000 |
| 2024-10-16 | 69.55 | $70.55 | 1726 |
| 2024-10-15 | 69.45 | $70.26 | 2849 |
| 2024-10-14 | 69.37 | $70.18 | 1400 |
| 2024-10-11 | 69.29 | $69.65 | 1600 |
| 2024-10-10 | 69.27 | $68.98 | 4800 |
| 2024-10-09 | 69.30 | $69.11 | 2400 |
| 2024-10-08 | 69.33 | $68.80 | 6400 |
| 2024-10-07 | 69.38 | $68.64 | 1725 |
| 2024-10-04 | 69.45 | $69.24 | 3700 |
| 2024-10-03 | 69.47 | $68.87 | 1200 |
| 2024-10-02 | 69.51 | $69.37 | 3400 |
| 2024-10-01 | 69.52 | $69.72 | 6300 |
| 2024-09-30 | 69.48 | $69.96 | 3600 |
| 2024-09-27 | 69.42 | $69.81 | 17448 |
| 2024-09-26 | 69.38 | $69.37 | 4200 |
| 2024-09-25 | 69.37 | $69.22 | 2200 |
| 2024-09-24 | 69.38 | $69.50 | 2400 |
| 2024-09-23 | 69.35 | $69.64 | 4047 |
| 2024-09-20 | 69.31 | $69.72 | 97303 |
| 2024-09-19 | 69.24 | $69.70 | 7917 |
| 2024-09-18 | 69.18 | $69.49 | 1800 |
| 2024-09-17 | 69.12 | $69.55 | 14725 |
| 2024-09-16 | 69.04 | $69.75 | 8300 |
| 2024-09-13 | 68.94 | $69.10 | 5433 |
| 2024-09-12 | 68.89 | $68.89 | 3606 |
| 2024-09-11 | 68.84 | $68.72 | 1313 |
| 2024-09-10 | 68.80 | $69.10 | 2000 |
| 2024-09-09 | 68.71 | $69.28 | 6314 |
| 2024-09-06 | 68.59 | $68.51 | 4401 |
| 2024-09-05 | 68.52 | $69.10 | 1624 |
| 2024-09-04 | 68.38 | $69.60 | 1048 |
| 2024-09-03 | 68.17 | $69.44 | 1464 |
| 2024-08-30 | 67.96 | $69.67 | 1100 |
| 2024-08-29 | 67.70 | $69.02 | 3400 |
| 2024-08-28 | 67.50 | $68.92 | 2300 |
| 2024-08-27 | 67.29 | $68.81 | 1304 |
| 2024-08-26 | 67.08 | $68.72 | 3833 |
| 2024-08-23 | 66.87 | $68.30 | 1808 |
| 2024-08-22 | 66.69 | $67.82 | 1638 |
| 2024-08-21 | 66.54 | $67.70 | 613 |
| 2024-08-20 | 66.39 | $67.47 | 5104 |
| 2024-08-19 | 66.24 | $67.56 | 5100 |
| 2024-08-16 | 66.08 | $67.33 | 11900 |
| 2024-08-15 | 65.92 | $66.95 | 9500 |
| 2024-08-14 | 65.80 | $66.65 | 8700 |
| 2024-08-13 | 65.70 | $66.13 | 4300 |
| 2024-08-12 | 65.65 | $65.66 | 4620 |
| 2024-08-09 | 65.64 | $66.06 | 3200 |
| 2024-08-08 | 65.58 | $65.81 | 523 |
| 2024-08-07 | 65.53 | $65.14 | 1502 |
| 2024-08-06 | 65.54 | $65.13 | 2200 |
| 2024-08-05 | 65.54 | $64.58 | 2600 |
| 2024-08-02 | 65.58 | $66.05 | 1700 |
| 2024-08-01 | 65.46 | $66.50 | 2335 |
| 2024-07-31 | 65.29 | $66.58 | 3000 |
| 2024-07-30 | 65.09 | $66.47 | 7238 |
| 2024-07-29 | 64.88 | $66.12 | 4302 |
| 2024-07-26 | 64.68 | $65.89 | 3506 |
| 2024-07-25 | 64.50 | $64.96 | 2300 |
| 2024-07-24 | 64.39 | $64.80 | 1700 |
| 2024-07-23 | 64.29 | $64.73 | 3600 |
| 2024-07-22 | 64.18 | $65.23 | 9400 |
| 2024-07-19 | 64.03 | $65.17 | 3235 |
| 2024-07-18 | 63.87 | $65.57 | 1500 |
| 2024-07-17 | 63.66 | $65.93 | 5732 |
| 2024-07-16 | 63.40 | $65.21 | 12500 |
| 2024-07-15 | 63.20 | $64.40 | 3049 |
| 2024-07-12 | 63.07 | $64.31 | 6100 |
| 2024-07-11 | 62.95 | $63.82 | 1337 |
| 2024-07-10 | 62.87 | $63.14 | 6800 |
| 2024-07-09 | 62.86 | $62.64 | 4823 |
| 2024-07-08 | 62.90 | $62.68 | 1800 |
| 2024-07-05 | 62.95 | $62.79 | 12242 |
| 2024-07-03 | 62.99 | $62.68 | 2000 |
| 2024-07-02 | 63.05 | $62.69 | 6200 |
| 2024-07-01 | 63.12 | $62.57 | 1800 |
| 2024-06-28 | 63.20 | $62.53 | 1515 |
| 2024-06-27 | 63.29 | $62.65 | 3001 |
| 2024-06-26 | 63.38 | $62.77 | 8301 |
| 2024-06-25 | 63.46 | $62.97 | 6700 |
| 2024-06-24 | 63.52 | $63.59 | 1602 |
| 2024-06-21 | 63.53 | $63.49 | 3833 |
| 2024-06-20 | 63.56 | $63.49 | 3500 |
| 2024-06-18 | 63.59 | $63.23 | 1700 |
| 2024-06-17 | 63.66 | $62.97 | 2815 |
| 2024-06-14 | 63.77 | $62.83 | 138705 |
| 2024-06-13 | 63.91 | $63.14 | 1500 |
| 2024-06-12 | 64.03 | $63.36 | 2211 |
| 2024-06-11 | 64.13 | $63.53 | 3340 |
| 2024-06-10 | 64.23 | $63.96 | 1240 |
| 2024-06-07 | 64.29 | $64.01 | 1017 |
| 2024-06-06 | 64.35 | $64.02 | 1000 |
| 2024-06-05 | 64.41 | $64.04 | 1100 |
| 2024-06-04 | 64.47 | $64.25 | 2300 |
| 2024-06-03 | 64.50 | $64.20 | 6037 |
| 2024-05-31 | 64.54 | $64.42 | 2800 |
| 2024-05-30 | 64.55 | $63.41 | 900 |
| 2024-05-29 | 64.66 | $63.07 | 2100 |
| 2024-05-28 | 64.80 | $63.64 | 1619 |
| 2024-05-24 | 64.89 | $64.22 | 3434 |
| 2024-05-23 | 64.91 | $64.33 | 1808 |
| 2024-05-22 | 64.93 | $65.16 | 922 |
| 2024-05-21 | 64.85 | $65.39 | 1023 |
| 2024-05-20 | 64.75 | $65.51 | 2132 |
| 2024-05-17 | 64.62 | $65.81 | 7723 |
| 2024-05-16 | 64.45 | $65.78 | 3314 |
| 2024-05-15 | 64.27 | $65.57 | 5315 |
| 2024-05-14 | 64.08 | $65.17 | 536 |
| 2024-05-13 | 63.92 | $64.96 | 4000 |
| 2024-05-10 | 63.77 | $65.03 | 1146 |
| 2024-05-09 | 63.59 | $64.80 | 1714 |
| 2024-05-08 | 63.43 | $64.29 | 1900 |
| 2024-05-07 | 63.32 | $64.13 | 1800 |
| 2024-05-06 | 63.22 | $63.75 | 9100 |
| 2024-05-03 | 63.16 | $63.58 | 7204 |
| 2024-05-02 | 63.12 | $63.27 | 3434 |
| 2024-05-01 | 63.12 | $63.16 | 2400 |
| 2024-04-30 | 63.13 | $63.12 | 4316 |
| 2024-04-29 | 63.15 | $63.81 | 1900 |
| 2024-04-26 | 63.10 | $63.41 | 3331 |
| 2024-04-25 | 63.11 | $63.52 | 4124 |
| 2024-04-24 | 63.10 | $63.74 | 10600 |
| 2024-04-23 | 63.08 | $63.64 | 8733 |
| 2024-04-22 | 63.06 | $63.11 | 4200 |
| 2024-04-19 | 63.10 | $62.57 | 9300 |
| 2024-04-18 | 63.19 | $61.92 | 2804 |
| 2024-04-17 | 63.36 | $61.78 | 1449 |
| 2024-04-16 | 63.55 | $61.82 | 7245 |
| 2024-04-15 | 63.74 | $62.22 | 7442 |
| 2024-04-12 | 63.90 | $62.44 | 2594 |
| 2024-04-11 | 64.05 | $63.34 | 5600 |
| 2024-04-10 | 64.11 | $63.64 | 5624 |
| 2024-04-09 | 64.15 | $64.39 | 12200 |
| 2024-04-08 | 64.11 | $64.16 | 5600 |
| 2024-04-05 | 64.09 | $64.21 | 6900 |
| 2024-04-04 | 64.06 | $64.01 | 217000 |
| 2024-04-03 | 64.05 | $64.30 | 19000 |
| 2024-04-02 | 64.01 | $64.35 | 14404 |
| 2024-04-01 | 63.95 | $64.65 | 9600 |
| 2024-03-28 | 63.86 | $64.97 | 6348 |
| 2024-03-27 | 63.72 | $64.49 | 2229 |
| 2024-03-26 | 63.62 | $63.56 | 4331 |
| 2024-03-25 | 63.61 | $63.59 | 6236 |
| 2024-03-22 | 63.59 | $63.72 | 9048 |
| 2024-03-21 | 63.55 | $63.90 | 2726 |
| 2024-03-20 | 63.49 | $63.90 | 2400 |
| 2024-03-19 | 63.43 | $63.66 | 10700 |
| 2024-03-18 | 63.38 | $63.38 | 4000 |
| 2024-03-15 | 63.36 | $63.34 | 1241 |
| 2024-03-14 | 63.33 | $63.52 | 3530 |
| 2024-03-13 | 63.27 | $64.15 | 2300 |
| 2024-03-12 | 63.14 | $64.07 | 10200 |
| 2024-03-11 | 63.01 | $63.98 | 4100 |
| 2024-03-08 | 62.88 | $63.66 | 3400 |
| 2024-03-07 | 62.78 | $63.52 | 3900 |
| 2024-03-06 | 62.67 | $63.28 | 24039 |
| 2024-03-05 | 62.59 | $62.90 | 3347 |
| 2024-03-04 | 62.54 | $63.02 | 2600 |
| 2024-03-01 | 62.47 | $62.67 | 6049 |
| 2024-02-29 | 62.43 | $62.64 | 4700 |
| 2024-02-28 | 62.40 | $62.61 | 3600 |
| 2024-02-27 | 62.36 | $62.64 | 1700 |
| 2024-02-26 | 62.33 | $62.69 | 3025 |
| 2024-02-23 | 62.28 | $63.17 | 3000 |
| 2024-02-22 | 62.19 | $62.97 | 19000 |
| 2024-02-21 | 62.11 | $62.71 | 1100 |
| 2024-02-20 | 62.05 | $62.27 | 7100 |
| 2024-02-16 | 62.02 | $62.11 | 1521 |
| 2024-02-15 | 62.01 | $62.20 | 1000 |
| 2024-02-14 | 61.99 | $61.57 | 1300 |
| 2024-02-13 | 62.02 | $61.44 | 5400 |
| 2024-02-12 | 62.07 | $62.19 | 2100 |
| 2024-02-09 | 62.04 | $61.88 | 3040 |
| 2024-02-08 | 62.05 | $62.12 | 2117 |
| 2024-02-07 | 62.02 | $62.08 | 2900 |
| 2024-02-06 | 62.00 | $62.07 | 2700 |
| 2024-02-05 | 61.98 | $61.67 | 10100 |
| 2024-02-02 | 62.00 | $62.30 | 4105 |
| 2024-02-01 | 61.95 | $62.53 | 6400 |
| 2024-01-31 | 61.88 | $62.05 | 1700 |
| 2024-01-30 | 61.85 | $62.58 | 2200 |
| 2024-01-29 | 61.76 | $62.49 | 4313 |
| 2024-01-26 | 61.68 | $62.29 | 2100 |
| 2024-01-25 | 61.61 | $62.08 | 4111 |
| 2024-01-24 | 61.55 | $61.49 | 15300 |
| 2024-01-23 | 61.55 | $61.91 | 3900 |
| 2024-01-22 | 61.50 | $61.68 | 6522 |
| 2024-01-19 | 61.47 | $61.51 | 13845 |
| 2024-01-18 | 61.44 | $61.20 | 32826 |
| 2024-01-17 | 61.45 | $61.12 | 7400 |
| 2024-01-16 | 61.46 | $61.38 | 9913 |
| 2024-01-12 | 61.45 | $61.70 | 29401 |
| 2024-01-11 | 61.40 | $61.55 | 9400 |
| 2024-01-10 | 61.36 | $61.81 | 1623 |
| 2024-01-09 | 61.28 | $61.85 | 7100 |
| 2024-01-08 | 61.19 | $61.99 | 7900 |
| 2024-01-05 | 61.08 | $61.59 | 4100 |
| 2024-01-04 | 60.99 | $61.51 | 4825 |
| 2024-01-03 | 60.90 | $61.55 | 12700 |
| 2024-01-02 | 60.80 | $61.64 | 4600 |
| 2023-12-29 | 60.68 | $61.13 | 1700 |
| 2023-12-28 | 60.61 | $61.21 | 20040 |
| 2023-12-27 | 60.51 | $61.10 | 21806 |
| 2023-12-26 | 60.42 | $61.00 | 4800 |
| 2023-12-22 | 60.32 | $60.79 | 13003 |
| 2023-12-21 | 60.24 | $60.49 | 4337 |
| 2023-12-20 | 60.18 | $60.02 | 7324 |
| 2023-12-19 | 60.15 | $60.93 | 3310 |
| 2023-12-18 | 60.03 | $60.66 | 3800 |
| 2023-12-15 | 59.92 | $60.74 | 4819 |
| 2023-12-14 | 59.79 | $61.15 | 4202 |
| 2023-12-13 | 59.61 | $61.05 | 6832 |
| 2023-12-12 | 59.42 | $60.12 | 3032 |
| 2023-12-11 | 59.31 | $59.96 | 11900 |
| 2023-12-08 | 59.20 | $59.56 | 2840 |
| 2023-12-07 | 59.12 | $59.57 | 6800 |
| 2023-12-06 | 59.02 | $59.37 | 149847 |
| 2023-12-05 | 58.92 | $59.48 | 2002 |
| 2023-12-04 | 58.81 | $60.03 | 34800 |
| 2023-12-01 | 58.63 | $59.92 | 2735 |
| 2023-11-30 | 58.45 | $59.45 | 2100 |
| 2023-11-29 | 58.30 | $58.91 | 2600 |
| 2023-11-28 | 58.19 | $58.88 | 3039 |
| 2023-11-27 | 58.06 | $58.98 | 9419 |
| 2023-11-24 | 57.90 | $59.07 | 2404 |
| 2023-11-22 | 57.72 | $58.88 | 2700 |
| 2023-11-21 | 57.55 | $58.61 | 2718 |
| 2023-11-20 | 57.38 | $58.41 | 5900 |
| 2023-11-17 | 57.22 | $58.32 | 2323 |
| 2023-11-16 | 57.06 | $58.09 | 10803 |
| 2023-11-15 | 56.91 | $58.16 | 4800 |
| 2023-11-14 | 56.75 | $57.99 | 3800 |
| 2023-11-13 | 56.60 | $57.25 | 5308 |
| 2023-11-10 | 56.52 | $57.12 | 2605 |
| 2023-11-09 | 56.44 | $56.55 | 3600 |
| 2023-11-08 | 56.42 | $56.93 | 10901 |
| 2023-11-07 | 56.37 | $56.87 | 58300 |
| 2023-11-06 | 56.31 | $57.25 | 14800 |
| 2023-11-03 | 56.22 | $57.48 | 10700 |
| 2023-11-02 | 56.10 | $57.20 | 9700 |
| 2023-11-01 | 56.00 | $56.33 | 10017 |
| 2023-10-31 | 55.99 | $56.03 | 3100 |
| 2023-10-30 | 56.00 | $55.52 | 4826 |
| 2023-10-27 | 56.06 | $54.87 | 2400 |
| 2023-10-26 | 56.20 | $55.75 | 13800 |
| 2023-10-25 | 56.25 | $55.76 | 805 |
| 2023-10-24 | 56.32 | $55.84 | 11500 |
| 2023-10-23 | 56.38 | $55.37 | 11330 |
| 2023-10-20 | 56.50 | $55.81 | 5947 |
| 2023-10-19 | 56.59 | $56.45 | 17500 |
| 2023-10-18 | 56.63 | $56.68 | 7149 |
| 2023-10-17 | 56.65 | $57.11 | 5200 |
| 2023-10-16 | 56.64 | $56.97 | 6400 |
| 2023-10-13 | 56.66 | $56.35 | 600 |
| 2023-10-12 | 56.75 | $56.13 | 2900 |
| 2023-10-11 | 56.87 | $56.63 | 5643 |
| 2023-10-10 | 56.96 | $56.92 | 16700 |
| 2023-10-09 | 57.03 | $56.53 | 1400 |
| 2023-10-06 | 57.15 | $56.28 | 2700 |
| 2023-10-05 | 57.31 | $55.83 | 1600 |
| 2023-10-04 | 57.52 | $56.11 | 4607 |
| 2023-10-03 | 57.72 | $55.97 | 8528 |
| 2023-10-02 | 57.94 | $56.39 | 13505 |
| 2023-09-29 | 58.14 | $56.95 | 230 |
| 2023-09-28 | 58.30 | $57.34 | 17422 |
| 2023-09-27 | 58.43 | $57.16 | 6000 |
| 2023-09-26 | 58.58 | $57.26 | 3600 |
| 2023-09-25 | 58.74 | $57.86 | 9733 |
| 2023-09-22 | 58.84 | $57.76 | 5800 |
| 2023-09-21 | 58.96 | $58.00 | 2440 |
| 2023-09-20 | 59.06 | $59.00 | 7617 |
| 2023-09-19 | 59.05 | $59.09 | 6200 |
| 2023-09-18 | 59.04 | $59.21 | 3100 |
| 2023-09-15 | 59.02 | $59.14 | 1326 |
| 2023-09-14 | 59.00 | $59.55 | 6210 |
| 2023-09-13 | 58.93 | $58.94 | 3620 |
| 2023-09-12 | 58.93 | $59.03 | 3117 |
| 2023-09-11 | 58.92 | $58.98 | 2800 |
| 2023-09-08 | 58.92 | $58.74 | 4603 |
| 2023-09-07 | 58.95 | $58.67 | 4900 |
| 2023-09-06 | 59.00 | $58.63 | 1900 |
| 2023-09-05 | 59.05 | $58.71 | 1300 |
| 2023-09-01 | 59.10 | $59.41 | 7444 |
| 2023-08-31 | 59.09 | $59.33 | 3006 |
| 2023-08-30 | 59.09 | $59.52 | 9900 |
| 2023-08-29 | 59.07 | $59.42 | 9200 |
| 2023-08-28 | 59.07 | $59.03 | 7200 |
| 2023-08-25 | 59.11 | $58.87 | 3700 |
| 2023-08-24 | 59.17 | $58.35 | 6534 |
| 2023-08-23 | 59.29 | $58.59 | 6632 |
| 2023-08-22 | 59.40 | $58.43 | 5500 |
| 2023-08-21 | 59.54 | $58.69 | 2223 |
| 2023-08-18 | 59.67 | $58.79 | 4600 |
| 2023-08-17 | 59.79 | $58.82 | 3316 |
| 2023-08-16 | 59.92 | $58.91 | 4013 |
| 2023-08-15 | 60.05 | $59.14 | 3102 |
| 2023-08-14 | 60.15 | $59.81 | 10918 |
| 2023-08-11 | 60.19 | $60.08 | 900 |
| 2023-08-10 | 60.20 | $59.92 | 2900 |
| 2023-08-09 | 60.23 | $59.99 | 1500 |
| 2023-08-08 | 60.24 | $59.96 | 1900 |
| 2023-08-07 | 60.26 | $60.15 | 6900 |
| 2023-08-04 | 60.25 | $59.63 | 842 |
| 2023-08-03 | 60.29 | $60.03 | 6400 |
| 2023-08-02 | 60.29 | $60.16 | 5700 |
| 2023-08-01 | 60.27 | $60.41 | 6200 |
| 2023-07-31 | 60.22 | $60.45 | 5000 |
| 2023-07-28 | 60.17 | $60.49 | 4300 |
| 2023-07-27 | 60.10 | $60.32 | 1800 |
| 2023-07-26 | 60.05 | $60.88 | 13500 |
| 2023-07-25 | 59.93 | $60.90 | 5732 |
| 2023-07-24 | 59.80 | $61.09 | 9000 |
| 2023-07-21 | 59.64 | $60.81 | 10300 |
| 2023-07-20 | 59.50 | $60.62 | 66517 |
| 2023-07-19 | 59.36 | $59.85 | 11700 |
| 2023-07-18 | 59.30 | $59.55 | 124200 |
| 2023-07-17 | 59.26 | $59.24 | 1500 |
| 2023-07-14 | 59.26 | $59.23 | 2800 |
| 2023-07-13 | 59.26 | $59.79 | 2000 |
| 2023-07-12 | 59.20 | $59.64 | 3708 |
| 2023-07-11 | 59.15 | $59.46 | 10527 |
| 2023-07-10 | 59.11 | $59.04 | 14100 |
| 2023-07-07 | 59.11 | $58.86 | 12400 |
| 2023-07-06 | 59.13 | $59.02 | 18500 |
| 2023-07-05 | 59.12 | $59.45 | 9100 |
| 2023-07-03 | 59.07 | $59.69 | 1500 |
| 2023-06-30 | 58.99 | $59.73 | 4910 |
| 2023-06-29 | 58.89 | $59.12 | 19634 |
| 2023-06-28 | 58.84 | $58.71 | 4900 |
| 2023-06-27 | 58.82 | $59.04 | 4900 |
| 2023-06-26 | 58.76 | $58.65 | 4400 |
| 2023-06-23 | 58.73 | $58.53 | 1319 |
| 2023-06-22 | 58.70 | $58.82 | 16517 |
| 2023-06-21 | 58.64 | $59.03 | 1414 |
| 2023-06-20 | 58.56 | $59.02 | 4618 |
| 2023-06-16 | 58.48 | $59.68 | 2313 |
| 2023-06-15 | 58.33 | $59.59 | 6900 |
| 2023-06-14 | 58.18 | $58.98 | 900 |
| 2023-06-13 | 58.09 | $58.98 | 32000 |
| 2023-06-12 | 58.00 | $58.67 | 1100 |
| 2023-06-09 | 57.93 | $58.76 | 1528 |
| 2023-06-08 | 57.85 | $58.77 | 1730 |
| 2023-06-07 | 57.78 | $58.56 | 2944 |
| 2023-06-06 | 57.72 | $58.10 | 5110 |
| 2023-06-05 | 57.72 | $57.93 | 5109 |
| 2023-06-02 | 57.73 | $58.04 | 7339 |
| 2023-06-01 | 57.74 | $56.97 | 3600 |
| 2023-05-31 | 57.85 | $56.68 | 24800 |
| 2023-05-30 | 58.01 | $56.93 | 7813 |
| 2023-05-26 | 58.15 | $57.24 | 2700 |
| 2023-05-25 | 58.28 | $57.05 | 2400 |
| 2023-05-24 | 58.44 | $57.43 | 8000 |
| 2023-05-23 | 58.57 | $57.83 | 39529 |
| 2023-05-22 | 58.67 | $58.38 | 9923 |
| 2023-05-19 | 58.72 | $58.66 | 3300 |
| 2023-05-18 | 58.75 | $58.60 | 1931 |
| 2023-05-17 | 58.80 | $58.40 | 1544 |
| 2023-05-16 | 58.86 | $58.02 | 2848 |
| 2023-05-15 | 58.97 | $58.63 | 22500 |
| 2023-05-12 | 59.03 | $58.55 | 1046 |
| 2023-05-11 | 59.09 | $58.45 | 3926 |
| 2023-05-10 | 59.17 | $58.76 | 3000 |
| 2023-05-09 | 59.22 | $58.90 | 2725 |
| 2023-05-08 | 59.26 | $59.11 | 745 |
| 2023-05-05 | 59.28 | $59.12 | 6200 |
| 2023-05-04 | 59.29 | $58.31 | 6300 |
| 2023-05-03 | 59.39 | $58.77 | 1200 |
| 2023-05-02 | 59.43 | $59.24 | 3900 |
| 2023-05-01 | 59.43 | $59.87 | 3538 |
| 2023-04-28 | 59.36 | $59.78 | 9500 |
| 2023-04-27 | 59.29 | $59.45 | 5246 |
| 2023-04-26 | 59.23 | $58.84 | 4032 |
| 2023-04-25 | 59.23 | $59.51 | 2834 |
| 2023-04-24 | 59.15 | $59.87 | 2200 |
| 2023-04-21 | 59.01 | $59.55 | 3416 |
| 2023-04-20 | 58.89 | $59.53 | 10200 |
| 2023-04-19 | 58.76 | $59.55 | 6010 |
| 2023-04-18 | 58.61 | $59.51 | 10600 |
| 2023-04-17 | 58.45 | $59.49 | 5300 |
| 2023-04-14 | 58.28 | $59.22 | 19000 |
| 2023-04-13 | 58.11 | $59.34 | 36900 |
| 2023-04-12 | 57.93 | $58.99 | 7400 |
| 2023-04-11 | 57.76 | $59.09 | 2900 |
| 2023-04-10 | 57.57 | $58.77 | 18500 |
| 2023-04-06 | 57.39 | $58.76 | 4300 |
| 2023-04-05 | 57.21 | $58.66 | 1047 |
| 2023-04-04 | 57.04 | $58.15 | 10700 |
| 2023-04-03 | 56.91 | $58.48 | 10200 |
| 2023-03-31 | 56.76 | $58.03 | 2436 |
| 2023-03-30 | 56.65 | $57.47 | 3114 |
| 2023-03-29 | 56.60 | $57.29 | 17938 |
| 2023-03-28 | 56.57 | $56.66 | 4600 |
| 2023-03-27 | 56.61 | $56.65 | 6140 |
| 2023-03-24 | 56.66 | $56.06 | 3042 |
| 2023-03-23 | 56.78 | $55.69 | 4800 |
| 2023-03-22 | 56.95 | $56.36 | 1100 |
| 2023-03-21 | 57.07 | $57.20 | 712 |
| 2023-03-20 | 57.12 | $56.59 | 3700 |
| 2023-03-17 | 57.24 | $55.67 | 4900 |
| 2023-03-16 | 57.47 | $56.54 | 15922 |
| 2023-03-15 | 57.63 | $55.89 | 136700 |
| 2023-03-14 | 57.87 | $56.62 | 17400 |
| 2023-03-13 | 58.07 | $56.00 | 2000 |
| 2023-03-10 | 58.34 | $56.37 | 16448 |
| 2023-03-09 | 58.59 | $56.99 | 3449 |
| 2023-03-08 | 58.80 | $57.89 | 1721 |
| 2023-03-07 | 58.93 | $58.05 | 1400 |
| 2023-03-06 | 59.06 | $58.99 | 1900 |
| 2023-03-03 | 59.10 | $59.00 | 9000 |
| 2023-03-02 | 59.15 | $58.44 | 10012 |
| 2023-03-01 | 59.26 | $58.14 | 1411 |
| 2023-02-28 | 59.41 | $58.45 | 2800 |
| 2023-02-27 | 59.53 | $58.60 | 8500 |
| 2023-02-24 | 59.65 | $58.68 | 6100 |
| 2023-02-23 | 59.77 | $58.97 | 4500 |
| 2023-02-22 | 59.86 | $58.95 | 5800 |
| 2023-02-21 | 59.96 | $59.17 | 3600 |
| 2023-02-17 | 60.04 | $59.93 | 2300 |
| 2023-02-16 | 60.04 | $59.76 | 2847 |
| 2023-02-15 | 60.05 | $60.11 | 6014 |
| 2023-02-14 | 60.03 | $60.17 | 2948 |
| 2023-02-13 | 60.00 | $60.39 | 3300 |
| 2023-02-10 | 59.94 | $59.89 | 6300 |
| 2023-02-09 | 59.94 | $59.48 | 3806 |
| 2023-02-08 | 59.98 | $60.03 | 15806 |
| 2023-02-07 | 59.97 | $60.44 | 8514 |
| 2023-02-06 | 59.91 | $59.98 | 26500 |
| 2023-02-03 | 59.91 | $60.12 | 4900 |
| 2023-02-02 | 59.88 | $60.49 | 46800 |
| 2023-02-01 | 59.81 | $60.40 | 5700 |
| 2023-01-31 | 59.74 | $60.26 | 5215 |
| 2023-01-30 | 59.68 | $59.61 | 3800 |
| 2023-01-27 | 59.68 | $59.89 | 11400 |
| 2023-01-26 | 59.65 | $60.11 | 5300 |
| 2023-01-25 | 59.59 | $59.80 | 8800 |
| 2023-01-24 | 59.56 | $59.62 | 8700 |
| 2023-01-23 | 59.53 | $59.43 | 3047 |
| 2023-01-20 | 59.53 | $59.12 | 4300 |
| 2023-01-19 | 59.55 | $58.58 | 9146 |
| 2023-01-18 | 59.61 | $58.96 | 2819 |
| 2023-01-17 | 59.64 | $60.11 | 5503 |
| 2023-01-13 | 59.55 | $60.47 | 4200 |
| 2023-01-12 | 59.43 | $60.33 | 2929 |
| 2023-01-11 | 59.33 | $60.29 | 4608 |
| 2023-01-10 | 59.24 | $60.06 | 3300 |
| 2023-01-09 | 59.18 | $59.79 | 3201 |
| 2023-01-06 | 59.14 | $60.23 | 1847 |
| 2023-01-05 | 59.07 | $59.11 | 5808 |
| 2023-01-04 | 59.11 | $59.47 | 8438 |
| 2023-01-03 | 59.13 | $58.91 | 10842 |
| 2022-12-30 | 59.21 | $58.80 | 19600 |
| 2022-12-29 | 59.31 | $59.03 | 12900 |
| 2022-12-28 | 59.41 | $58.45 | 8437 |
| 2022-12-27 | 59.58 | $59.18 | 17900 |
| 2022-12-23 | 59.68 | $58.86 | 16500 |
| 2022-12-22 | 59.82 | $58.49 | 4800 |
| 2022-12-21 | 60.01 | $58.97 | 6827 |
| 2022-12-20 | 60.17 | $58.21 | 13310 |
| 2022-12-19 | 60.41 | $57.87 | 50800 |
| 2022-12-16 | 60.69 | $58.08 | 23400 |
| 2022-12-15 | 60.96 | $58.56 | 82800 |
| 2022-12-14 | 61.19 | $61.59 | 9600 |
| 2022-12-13 | 61.12 | $61.85 | 5700 |
| 2022-12-12 | 61.02 | $61.50 | 9100 |
| 2022-12-09 | 60.94 | $60.70 | 6228 |
| 2022-12-08 | 60.94 | $61.03 | 4200 |
| 2022-12-07 | 60.88 | $60.80 | 3600 |
| 2022-12-06 | 60.84 | $60.65 | 6300 |
| 2022-12-05 | 60.80 | $60.90 | 117614 |
| 2022-12-02 | 60.72 | $61.78 | 10900 |
| 2022-12-01 | 60.53 | $61.87 | 6900 |
| 2022-11-30 | 60.32 | $61.75 | 6139 |
| 2022-11-29 | 60.10 | $60.80 | 39144 |
| 2022-11-28 | 59.96 | $60.55 | 7200 |
| 2022-11-25 | 59.83 | $61.45 | 4132 |
| 2022-11-23 | 59.60 | $61.23 | 4800 |
| 2022-11-22 | 59.37 | $61.00 | 18400 |
| 2022-11-21 | 59.14 | $60.49 | 9200 |
| 2022-11-18 | 58.94 | $60.15 | 14300 |
| 2022-11-17 | 58.75 | $59.55 | 8100 |
| 2022-11-16 | 58.60 | $59.83 | 4120 |
| 2022-11-15 | 58.40 | $59.88 | 7738 |
| 2022-11-14 | 58.17 | $59.45 | 9417 |
| 2022-11-11 | 57.96 | $59.81 | 12719 |
| 2022-11-10 | 57.69 | $59.63 | 3500 |
| 2022-11-09 | 57.41 | $57.58 | 5200 |
| 2022-11-08 | 57.31 | $58.32 | 11800 |
| 2022-11-07 | 57.12 | $58.35 | 15035 |
| 2022-11-04 | 56.90 | $58.02 | 2917 |
| 2022-11-03 | 56.70 | $57.11 | 14715 |
| 2022-11-02 | 56.56 | $57.41 | 5641 |
| 2022-11-01 | 56.40 | $58.36 | 31200 |
| 2022-10-31 | 56.12 | $58.36 | 7219 |
| 2022-10-28 | 55.83 | $58.61 | 3600 |
| 2022-10-27 | 55.49 | $57.23 | 6002 |
| 2022-10-26 | 55.26 | $57.09 | 12520 |
| 2022-10-25 | 55.03 | $56.84 | 10737 |
| 2022-10-24 | 54.81 | $56.31 | 8400 |
| 2022-10-21 | 54.63 | $55.63 | 1800 |
| 2022-10-20 | 54.50 | $54.61 | 2000 |
| 2022-10-19 | 54.48 | $55.31 | 2914 |
| 2022-10-18 | 54.38 | $55.57 | 18312 |
| 2022-10-17 | 54.27 | $55.00 | 4800 |
| 2022-10-14 | 54.21 | $54.20 | 3847 |
| 2022-10-13 | 54.25 | $54.82 | 5300 |
| 2022-10-12 | 54.24 | $53.34 | 4519 |
| 2022-10-11 | 54.39 | $53.69 | 4700 |
| 2022-10-10 | 54.52 | $53.73 | 5200 |
| 2022-10-07 | 54.67 | $53.78 | 2000 |
| 2022-10-06 | 54.85 | $54.80 | 623 |
| 2022-10-05 | 54.93 | $55.59 | 4715 |
| 2022-10-04 | 54.96 | $55.66 | 3904 |
| 2022-10-03 | 54.97 | $54.17 | 5000 |
| 2022-09-30 | 55.15 | $52.95 | 5601 |
| 2022-09-29 | 55.46 | $53.64 | 9000 |
| 2022-09-28 | 55.71 | $54.27 | 1804 |
| 2022-09-27 | 55.93 | $53.25 | 3600 |
| 2022-09-26 | 56.26 | $53.53 | 7616 |
| 2022-09-23 | 56.59 | $54.06 | 9900 |
| 2022-09-22 | 56.90 | $55.15 | 9400 |
| 2022-09-21 | 57.12 | $55.34 | 6008 |
| 2022-09-20 | 57.34 | $56.07 | 14549 |
| 2022-09-19 | 57.51 | $57.06 | 4300 |
| 2022-09-16 | 57.59 | $56.78 | 5500 |
| 2022-09-15 | 57.72 | $57.15 | 3500 |
| 2022-09-14 | 57.83 | $57.36 | 2000 |
| 2022-09-13 | 57.94 | $57.30 | 7205 |
| 2022-09-12 | 58.06 | $58.97 | 4300 |
| 2022-09-09 | 58.04 | $58.44 | 4018 |
| 2022-09-08 | 58.07 | $57.77 | 7905 |
| 2022-09-07 | 58.16 | $57.41 | 4800 |
| 2022-09-06 | 58.30 | $56.52 | 4531 |
| 2022-09-02 | 58.54 | $56.64 | 7614 |
| 2022-09-01 | 58.77 | $57.06 | 19000 |
| 2022-08-31 | 58.97 | $57.06 | 11541 |
| 2022-08-30 | 59.17 | $57.38 | 1932 |
| 2022-08-29 | 59.35 | $58.13 | 3544 |
| 2022-08-26 | 59.46 | $58.23 | 1100 |
| 2022-08-25 | 59.57 | $59.63 | 3200 |
| 2022-08-24 | 59.53 | $59.09 | 1800 |
| 2022-08-23 | 59.54 | $59.04 | 9000 |
| 2022-08-22 | 59.55 | $59.22 | 8600 |
| 2022-08-19 | 59.53 | $60.14 | 2731 |
| 2022-08-18 | 59.41 | $60.50 | 2300 |
| 2022-08-17 | 59.24 | $60.31 | 3000 |
| 2022-08-16 | 59.07 | $60.57 | 28808 |
| 2022-08-15 | 58.87 | $60.29 | 3123 |
| 2022-08-12 | 58.67 | $60.23 | 1700 |
| 2022-08-11 | 58.45 | $59.49 | 2144 |
| 2022-08-10 | 58.29 | $59.34 | 8048 |
| 2022-08-09 | 58.13 | $58.60 | 1813 |
| 2022-08-08 | 58.03 | $58.61 | 4100 |
| 2022-08-05 | 57.93 | $58.50 | 2704 |
| 2022-08-04 | 57.82 | $58.28 | 2700 |
| 2022-08-03 | 57.74 | $58.82 | 2237 |
| 2022-08-02 | 57.59 | $58.31 | 1800 |
| 2022-08-01 | 57.48 | $58.69 | 1704 |
| 2022-07-29 | 57.33 | $58.86 | 4003 |
| 2022-07-28 | 57.16 | $58.36 | 1735 |
| 2022-07-27 | 57.03 | $57.97 | 4940 |
| 2022-07-26 | 56.93 | $57.35 | 3000 |
| 2022-07-25 | 56.88 | $57.42 | 5840 |
| 2022-07-22 | 56.83 | $56.95 | 3400 |
| 2022-07-21 | 56.83 | $57.22 | 2005 |
| 2022-07-20 | 56.78 | $57.08 | 6900 |
| 2022-07-19 | 56.75 | $57.32 | 14502 |
| 2022-07-18 | 56.68 | $56.18 | 8021 |
| 2022-07-15 | 56.71 | $56.61 | 7000 |
| 2022-07-14 | 56.70 | $55.72 | 4000 |
| 2022-07-13 | 56.78 | $56.44 | 4124 |
| 2022-07-12 | 56.79 | $56.61 | 7211 |
| 2022-07-11 | 56.78 | $56.92 | 4815 |
| 2022-07-08 | 56.76 | $57.23 | 2604 |
| 2022-07-07 | 56.72 | $57.24 | 4034 |
| 2022-07-06 | 56.70 | $56.90 | 4303 |
| 2022-07-05 | 56.73 | $56.84 | 5041 |
| 2022-07-01 | 56.78 | $57.53 | 806 |
| 2022-06-30 | 56.77 | $56.71 | 1541 |
| 2022-06-29 | 56.86 | $56.93 | 5045 |
| 2022-06-28 | 56.95 | $56.92 | 3600 |
| 2022-06-27 | 57.06 | $57.44 | 4134 |
| 2022-06-24 | 57.13 | $57.33 | 34114 |
| 2022-06-23 | 57.22 | $55.92 | 15549 |
| 2022-06-22 | 57.46 | $55.77 | 7220 |
| 2022-06-21 | 57.73 | $55.89 | 3200 |
| 2022-06-17 | 58.00 | $54.75 | 3312 |
| 2022-06-16 | 58.39 | $54.95 | 15600 |
| 2022-06-15 | 58.78 | $56.17 | 4400 |
| 2022-06-14 | 59.07 | $55.79 | 5515 |
| 2022-06-13 | 59.41 | $56.36 | 8500 |
| 2022-06-10 | 59.71 | $58.03 | 4523 |
| 2022-06-09 | 59.85 | $59.01 | 3833 |
| 2022-06-08 | 59.90 | $60.16 | 8132 |
| 2022-06-07 | 59.82 | $60.82 | 5500 |
| 2022-06-06 | 59.68 | $60.29 | 6400 |
| 2022-06-03 | 59.58 | $60.08 | 11546 |
| 2022-06-02 | 59.50 | $60.56 | 2400 |
| 2022-06-01 | 59.37 | $60.09 | 6900 |
| 2022-05-31 | 59.28 | $60.70 | 4200 |
| 2022-05-27 | 59.13 | $60.70 | 3500 |
| 2022-05-26 | 58.97 | $60.01 | 3040 |
| 2022-05-25 | 58.88 | $59.50 | 2800 |
| 2022-05-24 | 58.84 | $59.34 | 4821 |
| 2022-05-23 | 58.81 | $58.99 | 1400 |
| 2022-05-20 | 58.83 | $57.98 | 3600 |
| 2022-05-19 | 58.96 | $57.85 | 3800 |
| 2022-05-18 | 59.13 | $58.24 | 2800 |
| 2022-05-17 | 59.28 | $59.89 | 16800 |
| 2022-05-16 | 59.29 | $59.08 | 2910 |
| 2022-05-13 | 59.39 | $58.89 | 5100 |
| 2022-05-12 | 59.51 | $58.11 | 4700 |
| 2022-05-11 | 59.74 | $58.19 | 3600 |
| 2022-05-10 | 59.97 | $58.51 | 6238 |
| 2022-05-09 | 60.18 | $58.53 | 11030 |
| 2022-05-06 | 60.41 | $59.67 | 8147 |
| 2022-05-05 | 60.55 | $59.50 | 3800 |
| 2022-05-04 | 60.72 | $60.75 | 4330 |
| 2022-05-03 | 60.77 | $59.30 | 5523 |
| 2022-05-02 | 60.96 | $58.84 | 30005 |
| 2022-04-29 | 61.22 | $59.04 | 2300 |
| 2022-04-28 | 61.48 | $60.64 | 3233 |
| 2022-04-27 | 61.58 | $59.87 | 9204 |
| 2022-04-26 | 61.78 | $60.13 | 18200 |
| 2022-04-25 | 61.95 | $61.11 | 11800 |
| 2022-04-22 | 62.04 | $61.15 | 8724 |
| 2022-04-21 | 62.12 | $62.62 | 1947 |
| 2022-04-20 | 62.06 | $63.04 | 10401 |
| 2022-04-19 | 61.94 | $62.28 | 1800 |
| 2022-04-18 | 61.90 | $61.53 | 3700 |
| 2022-04-14 | 61.92 | $61.80 | 3700 |
| 2022-04-13 | 61.91 | $62.09 | 4100 |
| 2022-04-12 | 61.86 | $61.71 | 6406 |
| 2022-04-11 | 61.85 | $62.02 | 3743 |
| 2022-04-08 | 61.79 | $62.41 | 14544 |
| 2022-04-07 | 61.68 | $62.20 | 2300 |
| 2022-04-06 | 61.57 | $62.00 | 6400 |
| 2022-04-05 | 61.47 | $61.65 | 6801 |
| 2022-04-04 | 61.39 | $61.77 | 6325 |
| 2022-04-01 | 61.29 | $62.12 | 7400 |
| 2022-03-31 | 61.15 | $61.72 | 1000 |
| 2022-03-30 | 61.04 | $62.34 | 2800 |
| 2022-03-29 | 60.86 | $62.34 | 66900 |
| 2022-03-28 | 60.66 | $61.81 | 2042 |
| 2022-03-25 | 60.51 | $61.77 | 3100 |
| 2022-03-24 | 60.36 | $61.09 | 1628 |
| 2022-03-23 | 60.26 | $60.66 | 2400 |
| 2022-03-22 | 60.20 | $61.43 | 900 |
| 2022-03-21 | 60.06 | $61.25 | 2800 |
| 2022-03-18 | 59.93 | $60.97 | 9500 |
| 2022-03-17 | 59.83 | $60.95 | 1800 |
| 2022-03-16 | 59.72 | $60.32 | 2000 |
| 2022-03-15 | 59.68 | $59.83 | 7738 |
| 2022-03-14 | 59.68 | $59.26 | 7220 |
| 2022-03-11 | 59.75 | $59.12 | 3600 |
| 2022-03-10 | 59.84 | $59.40 | 11500 |
| 2022-03-09 | 59.92 | $59.57 | 18200 |
| 2022-03-08 | 59.99 | $58.77 | 22536 |
| 2022-03-07 | 60.15 | $59.44 | 19400 |
| 2022-03-04 | 60.24 | $60.26 | 17900 |
| 2022-03-03 | 60.27 | $60.47 | 222225 |
| 2022-03-02 | 60.28 | $60.37 | 2500 |
| 2022-03-01 | 60.30 | $59.34 | 3500 |
| 2022-02-28 | 60.43 | $60.28 | 3100 |
| 2022-02-25 | 60.46 | $60.71 | 5711 |
| 2022-02-24 | 60.45 | $59.02 | 12400 |
| 2022-02-23 | 60.61 | $59.47 | 3400 |
| 2022-02-22 | 60.72 | $60.06 | 16500 |
| 2022-02-18 | 60.78 | $60.21 | 4500 |
| 2022-02-17 | 60.83 | $60.25 | 5104 |
| 2022-02-16 | 60.87 | $60.92 | 7000 |
| 2022-02-15 | 60.85 | $60.73 | 10445 |
| 2022-02-14 | 60.86 | $60.26 | 638 |
| 2022-02-11 | 60.91 | $60.76 | 5400 |
| 2022-02-10 | 60.93 | $61.16 | 4900 |
| 2022-02-09 | 60.92 | $61.95 | 11800 |
| 2022-02-08 | 60.83 | $61.62 | 6100 |
| 2022-02-07 | 60.78 | $60.92 | 9426 |
| 2022-02-04 | 60.80 | $61.00 | 3732 |
| 2022-02-03 | 60.81 | $60.97 | 26637 |
| 2022-02-02 | 60.83 | $61.33 | 8000 |
| 2022-02-01 | 60.83 | $60.84 | 5408 |
| 2022-01-31 | 60.86 | $60.63 | 3500 |
| 2022-01-28 | 60.93 | $60.18 | 7400 |
| 2022-01-27 | 61.04 | $59.79 | 5200 |
| 2022-01-26 | 61.19 | $59.88 | 8242 |
| 2022-01-25 | 61.35 | $60.21 | 10500 |
| 2022-01-24 | 61.47 | $60.28 | 5500 |
| 2022-01-21 | 61.59 | $60.13 | 10527 |
| 2022-01-20 | 61.72 | $60.69 | 4838 |
| 2022-01-19 | 61.80 | $61.16 | 7300 |
| 2022-01-18 | 61.82 | $61.38 | 8016 |
| 2022-01-14 | 61.81 | $62.39 | 4400 |
| 2022-01-13 | 61.70 | $62.45 | 41400 |
| 2022-01-12 | 61.57 | $62.48 | 9900 |
| 2022-01-11 | 61.44 | $62.39 | 6800 |
| 2022-01-10 | 61.31 | $62.18 | 8332 |
| 2022-01-07 | 61.20 | $62.21 | 20649 |
| 2022-01-06 | 61.07 | $61.77 | 5700 |
| 2022-01-05 | 60.99 | $61.67 | 8500 |
| 2022-01-04 | 60.90 | $61.96 | 3405 |
| 2022-01-03 | 60.79 | $61.32 | 17800 |
| 2021-12-31 | 60.72 | $61.19 | 2900 |
| 2021-12-30 | 60.66 | $61.23 | 4800 |
| 2021-12-29 | 60.58 | $61.38 | 9800 |
| 2021-12-28 | 60.47 | $61.20 | 3313 |
| 2021-12-27 | 60.38 | $60.97 | 1700 |
| 2021-12-23 | 60.30 | $60.42 | 2301 |
| 2021-12-22 | 60.28 | $60.04 | 3400 |
| 2021-12-21 | 60.30 | $59.79 | 5919 |
| 2021-12-20 | 60.35 | $59.15 | 46509 |
| 2021-12-17 | 60.46 | $59.78 | 23207 |
| 2021-12-16 | 60.53 | $60.50 | 8900 |
| 2021-12-15 | 60.52 | $61.51 | 2100 |
| 2021-12-14 | 60.42 | $61.11 | 10000 |
| 2021-12-13 | 60.37 | $61.19 | 2400 |
| 2021-12-10 | 60.30 | $61.13 | 10533 |
| 2021-12-09 | 60.25 | $60.74 | 3723 |
| 2021-12-08 | 60.23 | $60.87 | 3500 |
| 2021-12-07 | 60.21 | $60.80 | 16900 |
| 2021-12-06 | 60.20 | $60.32 | 79100 |
| 2021-12-03 | 60.24 | $59.36 | 5600 |
| 2021-12-02 | 60.38 | $59.34 | 21300 |
| 2021-12-01 | 60.54 | $58.38 | 4731 |
| 2021-11-30 | 60.80 | $58.55 | 2900 |
| 2021-11-29 | 61.07 | $60.14 | 7933 |
| 2021-11-26 | 61.19 | $59.85 | 3525 |
| 2021-11-24 | 61.34 | $61.16 | 25942 |
| 2021-11-23 | 61.37 | $61.27 | 1000 |
| 2021-11-22 | 61.39 | $60.95 | 12319 |
| 2021-11-19 | 61.45 | $60.52 | 1218 |
| 2021-11-18 | 61.55 | $60.93 | 3013 |
| 2021-11-17 | 61.62 | $61.31 | 946 |
| 2021-11-16 | 61.65 | $61.53 | 2900 |
| 2021-11-15 | 61.66 | $61.57 | 3205 |
| 2021-11-12 | 61.66 | $61.67 | 2122 |
| 2021-11-11 | 61.65 | $61.55 | 9318 |
| 2021-11-10 | 61.65 | $61.75 | 8127 |
| 2021-11-09 | 61.61 | $61.69 | 6200 |
| 2021-11-08 | 61.58 | $61.73 | 2125 |
| 2021-11-05 | 61.53 | $61.70 | 3000 |
| 2021-11-04 | 61.48 | $61.60 | 17522 |
| 2021-11-03 | 61.43 | $61.96 | 292500 |
| 2021-11-02 | 61.34 | $61.98 | 13000 |
| 2021-11-01 | 61.24 | $61.59 | 13600 |
| 2021-10-29 | 61.17 | $61.41 | 10224 |
| 2021-10-28 | 61.10 | $61.48 | 15100 |
| 2021-10-27 | 61.02 | $61.10 | 22118 |
| 2021-10-26 | 60.97 | $61.80 | 9100 |
| 2021-10-25 | 60.84 | $61.73 | 5927 |
| 2021-10-22 | 60.71 | $61.89 | 4800 |
| 2021-10-21 | 60.56 | $61.64 | 800 |
| 2021-10-20 | 60.43 | $61.77 | 4100 |
| 2021-10-19 | 60.27 | $61.14 | 3500 |
| 2021-10-18 | 60.16 | $60.58 | 3308 |
| 2021-10-15 | 60.10 | $60.97 | 3700 |
| 2021-10-14 | 60.00 | $60.68 | 2845 |
| 2021-10-13 | 59.93 | $59.88 | 11300 |
| 2021-10-12 | 59.94 | $59.72 | 9400 |
| 2021-10-11 | 59.97 | $60.06 | 256700 |
| 2021-10-08 | 59.97 | $60.44 | 7020 |
| 2021-10-07 | 59.93 | $60.40 | 17600 |
| 2021-10-06 | 59.91 | $60.08 | 32700 |
| 2021-10-05 | 59.92 | $60.00 | 1026 |
| 2021-10-04 | 59.95 | $59.45 | 4000 |
| 2021-10-01 | 60.04 | $59.75 | 6200 |
| 2021-09-30 | 60.12 | $59.19 | 3138 |
| 2021-09-29 | 60.26 | $59.91 | 10100 |
| 2021-09-28 | 60.35 | $59.71 | 5005 |
| 2021-09-27 | 60.46 | $60.34 | 6100 |
| 2021-09-24 | 60.53 | $60.21 | 3700 |
| 2021-09-23 | 60.62 | $60.19 | 11200 |
| 2021-09-22 | 60.72 | $59.53 | 2700 |
| 2021-09-21 | 60.90 | $59.15 | 22932 |
| 2021-09-20 | 61.12 | $59.59 | 6300 |
| 2021-09-17 | 61.32 | $60.25 | 32628 |
| 2021-09-16 | 61.46 | $60.66 | 5523 |
| 2021-09-15 | 61.56 | $60.90 | 23729 |
| 2021-09-14 | 61.65 | $60.58 | 4700 |
| 2021-09-13 | 61.78 | $60.97 | 10302 |
| 2021-09-10 | 61.88 | $60.76 | 4708 |
| 2021-09-09 | 62.01 | $61.25 | 3600 |
| 2021-09-08 | 62.09 | $61.65 | 1500 |
| 2021-09-07 | 62.13 | $61.60 | 8324 |
| 2021-09-03 | 62.18 | $62.27 | 13501 |
| 2021-09-02 | 62.16 | $62.40 | 5500 |
| 2021-09-01 | 62.12 | $62.17 | 4700 |
| 2021-08-31 | 62.10 | $62.22 | 2037 |
| 2021-08-30 | 62.08 | $62.22 | 2100 |
| 2021-08-27 | 62.05 | $62.37 | 1222 |
| 2021-08-26 | 61.99 | $62.02 | 4400 |
| 2021-08-25 | 61.97 | $62.34 | 3909 |
| 2021-08-24 | 61.92 | $62.17 | 800 |
| 2021-08-23 | 61.87 | $62.12 | 4940 |
| 2021-08-20 | 61.82 | $62.00 | 5936 |
| 2021-08-19 | 61.78 | $61.65 | 400 |
| 2021-08-18 | 61.76 | $61.71 | 2049 |
| 2021-08-17 | 61.74 | $62.41 | 2600 |
| 2021-08-16 | 61.63 | $62.47 | 15300 |
| 2021-08-13 | 61.51 | $62.21 | 800 |
| 2021-08-12 | 61.40 | $62.19 | 900 |
| 2021-08-11 | 61.29 | $62.07 | 3224 |
| 2021-08-10 | 61.18 | $61.64 | 3348 |
| 2021-08-09 | 61.11 | $61.43 | 3721 |
| 2021-08-06 | 61.06 | $61.55 | 800 |
| 2021-08-05 | 60.99 | $61.28 | 1027 |
| 2021-08-04 | 60.95 | $61.15 | 3046 |
| 2021-08-03 | 60.91 | $61.72 | 1200 |
| 2021-08-02 | 60.81 | $61.22 | 1100 |
| 2021-07-30 | 60.76 | $61.28 | 1547 |
| 2021-07-29 | 60.70 | $61.45 | 3700 |
| 2021-07-28 | 60.61 | $60.99 | 4600 |
| 2021-07-27 | 60.57 | $61.14 | 700 |
| 2021-07-26 | 60.50 | $60.78 | 4900 |
| 2021-07-23 | 60.47 | $60.74 | 2739 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
83.68
2026-07-21
Close Price
$83.27
Vol: 3174
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
53.55
Average
65.12
Maximum
83.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 83.68 | $83.27 | 3174 |
| 2026-07-20 | 83.67 | $83.39 | 8842 |
| 2026-07-17 | 83.62 | $83.92 | 3326 |
| 2026-07-16 | 83.44 | $84.37 | 16833 |
| 2026-07-15 | 83.14 | $83.09 | 16800 |
| 2026-07-14 | 83.05 | $82.84 | 1500 |
| 2026-07-13 | 83.00 | $83.37 | 1023 |
| 2026-07-10 | 82.82 | $83.23 | 4019 |
| 2026-07-09 | 82.64 | $82.67 | 1843 |
| 2026-07-08 | 82.54 | $82.42 | 12854 |
| 2026-07-07 | 82.47 | $83.54 | 1643 |
| 2026-07-06 | 82.15 | $83.31 | 2104 |
| 2026-07-02 | 81.83 | $83.25 | 3420 |
| 2026-07-01 | 81.46 | $82.01 | 17200 |
| 2026-06-30 | 81.29 | $81.30 | 78019 |
| 2026-06-29 | 81.24 | $81.56 | 28000 |
| 2026-06-26 | 81.13 | $81.54 | 39500 |
| 2026-06-25 | 81.00 | $81.19 | 4900 |
| 2026-06-24 | 80.93 | $80.90 | 2030 |
| 2026-06-23 | 80.90 | $80.58 | 14619 |
| 2026-06-22 | 80.93 | $80.33 | 77500 |
| 2026-06-18 | 81.01 | $80.47 | 4300 |
| 2026-06-17 | 81.08 | $80.32 | 5900 |
| 2026-06-16 | 81.19 | $81.71 | 6700 |
| 2026-06-15 | 81.02 | $81.48 | 9843 |
| 2026-06-12 | 80.87 | $81.46 | 2700 |
| 2026-06-11 | 80.69 | $80.85 | 27627 |
| 2026-06-10 | 80.62 | $80.17 | 22700 |
| 2026-06-09 | 80.67 | $80.69 | 5105 |
| 2026-06-08 | 80.62 | $80.31 | 64000 |
| 2026-06-05 | 80.64 | $80.82 | 49038 |
| 2026-06-04 | 80.55 | $80.81 | 2245 |
| 2026-06-03 | 80.45 | $79.94 | 22714 |
| 2026-06-02 | 80.51 | $80.15 | 6933 |
| 2026-06-01 | 80.54 | $79.68 | 3600 |
| 2026-05-29 | 80.66 | $80.23 | 1500 |
| 2026-05-28 | 80.69 | $80.60 | 20241 |
| 2026-05-27 | 80.64 | $80.68 | 4900 |
| 2026-05-26 | 80.56 | $81.02 | 2532 |
| 2026-05-22 | 80.40 | $80.93 | 9300 |
| 2026-05-21 | 80.22 | $80.26 | 23300 |
| 2026-05-20 | 80.15 | $80.22 | 3206 |
| 2026-05-19 | 80.08 | $79.97 | 3900 |
| 2026-05-18 | 80.05 | $80.29 | 9839 |
| 2026-05-15 | 79.94 | $79.52 | 13107 |
| 2026-05-14 | 79.97 | $80.01 | 4800 |
| 2026-05-13 | 79.90 | $79.61 | 35330 |
| 2026-05-12 | 79.90 | $79.85 | 5900 |
| 2026-05-11 | 79.85 | $79.50 | 9600 |
| 2026-05-08 | 79.86 | $79.70 | 5700 |
| 2026-05-07 | 79.82 | $79.76 | 36600 |
| 2026-05-06 | 79.77 | $80.30 | 1900 |
| 2026-05-05 | 79.59 | $79.92 | 13000 |
| 2026-05-04 | 79.45 | $79.15 | 8213 |
| 2026-05-01 | 79.46 | $79.90 | 6219 |
| 2026-04-30 | 79.30 | $80.27 | 15505 |
| 2026-04-29 | 79.03 | $79.16 | 18902 |
| 2026-04-28 | 78.96 | $79.21 | 18018 |
| 2026-04-27 | 78.86 | $79.23 | 3800 |
| 2026-04-24 | 78.74 | $79.19 | 6700 |
| 2026-04-23 | 78.60 | $79.30 | 17800 |
| 2026-04-22 | 78.42 | $78.80 | 3700 |
| 2026-04-21 | 78.31 | $78.78 | 5000 |
| 2026-04-20 | 78.19 | $79.16 | 5100 |
| 2026-04-17 | 77.97 | $79.23 | 2123 |
| 2026-04-16 | 77.70 | $78.48 | 33402 |
| 2026-04-15 | 77.54 | $78.32 | 6400 |
| 2026-04-14 | 77.39 | $78.60 | 2838 |
| 2026-04-13 | 77.16 | $78.43 | 7000 |
| 2026-04-10 | 76.94 | $77.92 | 9716 |
| 2026-04-09 | 76.78 | $78.57 | 2900 |
| 2026-04-08 | 76.46 | $78.33 | 5438 |
| 2026-04-07 | 76.15 | $76.70 | 16500 |
| 2026-04-06 | 76.14 | $76.89 | 4300 |
| 2026-04-02 | 76.09 | $76.65 | 3700 |
| 2026-04-01 | 76.09 | $76.56 | 10436 |
| 2026-03-31 | 76.12 | $76.69 | 5700 |
| 2026-03-30 | 76.13 | $75.76 | 2900 |
| 2026-03-27 | 76.34 | $75.98 | 23300 |
| 2026-03-26 | 76.55 | $76.86 | 15300 |
| 2026-03-25 | 76.61 | $76.99 | 1100 |
| 2026-03-24 | 76.66 | $76.58 | 9400 |
| 2026-03-23 | 76.81 | $76.49 | 22113 |
| 2026-03-20 | 77.01 | $75.68 | 8840 |
| 2026-03-19 | 77.42 | $76.16 | 12600 |
| 2026-03-18 | 77.80 | $76.71 | 31418 |
| 2026-03-17 | 78.14 | $77.33 | 6508 |
| 2026-03-16 | 78.39 | $77.01 | 11500 |
| 2026-03-13 | 78.77 | $76.57 | 11628 |
| 2026-03-12 | 79.29 | $76.56 | 14800 |
| 2026-03-11 | 79.91 | $77.68 | 20129 |
| 2026-03-10 | 80.39 | $78.06 | 2321 |
| 2026-03-09 | 80.87 | $78.83 | 12045 |
| 2026-03-06 | 81.25 | $79.02 | 36207 |
| 2026-03-05 | 81.66 | $79.73 | 10200 |
| 2026-03-04 | 81.98 | $80.74 | 3400 |
| 2026-03-03 | 82.13 | $80.75 | 38036 |
| 2026-03-02 | 82.30 | $81.88 | 13746 |
| 2026-02-27 | 82.25 | $82.06 | 36706 |
| 2026-02-26 | 82.15 | $81.94 | 2627 |
| 2026-02-25 | 82.05 | $81.67 | 4800 |
| 2026-02-24 | 81.98 | $81.74 | 18200 |
| 2026-02-23 | 81.88 | $81.29 | 9429 |
| 2026-02-20 | 81.85 | $81.99 | 17129 |
| 2026-02-19 | 81.66 | $81.46 | 10600 |
| 2026-02-18 | 81.55 | $81.57 | 4824 |
| 2026-02-17 | 81.38 | $81.06 | 22923 |
| 2026-02-13 | 81.29 | $81.36 | 19100 |
| 2026-02-12 | 81.11 | $81.02 | 65200 |
| 2026-02-11 | 80.96 | $81.79 | 9400 |
| 2026-02-10 | 80.63 | $81.24 | 18201 |
| 2026-02-09 | 80.34 | $81.14 | 6600 |
| 2026-02-06 | 80.02 | $81.08 | 6500 |
| 2026-02-05 | 79.66 | $80.11 | 17600 |
| 2026-02-04 | 79.44 | $80.89 | 13100 |
| 2026-02-03 | 79.01 | $79.73 | 10800 |
| 2026-02-02 | 78.75 | $79.41 | 15644 |
| 2026-01-30 | 78.51 | $79.16 | 33645 |
| 2026-01-29 | 78.28 | $78.50 | 15121 |
| 2026-01-28 | 78.15 | $78.11 | 20900 |
| 2026-01-27 | 78.08 | $78.18 | 17000 |
| 2026-01-26 | 77.97 | $78.18 | 15402 |
| 2026-01-23 | 77.85 | $77.80 | 4100 |
| 2026-01-22 | 77.78 | $77.97 | 5400 |
| 2026-01-21 | 77.66 | $77.75 | 6707 |
| 2026-01-20 | 77.56 | $77.08 | 7600 |
| 2026-01-16 | 77.59 | $77.87 | 12622 |
| 2026-01-15 | 77.45 | $78.06 | 8034 |
| 2026-01-14 | 77.24 | $77.71 | 21300 |
| 2026-01-13 | 77.06 | $77.12 | 9515 |
| 2026-01-12 | 76.99 | $77.13 | 2400 |
| 2026-01-09 | 76.89 | $77.23 | 4521 |
| 2026-01-08 | 76.75 | $77.11 | 4800 |
| 2026-01-07 | 76.62 | $76.16 | 13313 |
| 2026-01-06 | 76.66 | $77.09 | 7734 |
| 2026-01-05 | 76.50 | $76.74 | 6500 |
| 2026-01-02 | 76.39 | $76.10 | 17000 |
| 2025-12-31 | 76.40 | $75.77 | 4000 |
| 2025-12-30 | 76.48 | $76.24 | 16540 |
| 2025-12-29 | 76.46 | $76.24 | 7827 |
| 2025-12-26 | 76.44 | $76.32 | 5901 |
| 2025-12-24 | 76.39 | $76.34 | 4700 |
| 2025-12-23 | 76.34 | $76.21 | 6200 |
| 2025-12-22 | 76.29 | $76.04 | 16021 |
| 2025-12-19 | 76.27 | $75.62 | 3828 |
| 2025-12-18 | 76.33 | $75.83 | 23000 |
| 2025-12-17 | 76.35 | $75.73 | 10300 |
| 2025-12-16 | 76.39 | $75.74 | 7633 |
| 2025-12-15 | 76.43 | $76.99 | 9800 |
| 2025-12-12 | 76.21 | $76.74 | 5700 |
| 2025-12-11 | 76.01 | $76.75 | 53800 |
| 2025-12-10 | 75.76 | $76.29 | 6900 |
| 2025-12-09 | 75.56 | $75.27 | 6907 |
| 2025-12-08 | 75.55 | $75.28 | 14400 |
| 2025-12-05 | 75.53 | $75.97 | 3300 |
| 2025-12-04 | 75.35 | $75.93 | 4123 |
| 2025-12-03 | 75.15 | $75.88 | 4700 |
| 2025-12-02 | 74.92 | $75.26 | 2800 |
| 2025-12-01 | 74.79 | $75.49 | 2600 |
| 2025-11-28 | 74.58 | $75.89 | 1829 |
| 2025-11-26 | 74.25 | $75.55 | 11113 |
| 2025-11-25 | 73.94 | $75.12 | 8407 |
| 2025-11-24 | 73.67 | $74.24 | 3641 |
| 2025-11-21 | 73.54 | $74.01 | 1800 |
| 2025-11-20 | 73.44 | $72.88 | 3800 |
| 2025-11-19 | 73.55 | $73.27 | 4700 |
| 2025-11-18 | 73.61 | $73.42 | 4215 |
| 2025-11-17 | 73.64 | $73.19 | 9349 |
| 2025-11-14 | 73.73 | $73.98 | 3501 |
| 2025-11-13 | 73.66 | $74.27 | 3639 |
| 2025-11-12 | 73.52 | $74.64 | 3231 |
| 2025-11-11 | 73.27 | $74.25 | 5300 |
| 2025-11-10 | 73.08 | $73.64 | 4731 |
| 2025-11-07 | 72.97 | $73.30 | 1501 |
| 2025-11-06 | 72.93 | $72.69 | 6800 |
| 2025-11-05 | 73.01 | $72.76 | 2003 |
| 2025-11-04 | 73.09 | $72.69 | 6600 |
| 2025-11-03 | 73.19 | $72.50 | 6016 |
| 2025-10-31 | 73.36 | $72.91 | 3100 |
| 2025-10-30 | 73.46 | $72.83 | 5100 |
| 2025-10-29 | 73.60 | $72.74 | 8900 |
| 2025-10-28 | 73.78 | $73.54 | 9928 |
| 2025-10-27 | 73.82 | $74.17 | 3327 |
| 2025-10-24 | 73.73 | $73.83 | 4100 |
| 2025-10-23 | 73.70 | $73.85 | 36321 |
| 2025-10-22 | 73.65 | $73.90 | 4343 |
| 2025-10-21 | 73.60 | $74.04 | 2943 |
| 2025-10-20 | 73.50 | $74.06 | 4800 |
| 2025-10-17 | 73.38 | $73.37 | 2600 |
| 2025-10-16 | 73.39 | $72.94 | 13900 |
| 2025-10-15 | 73.49 | $73.63 | 1307 |
| 2025-10-14 | 73.47 | $73.72 | 42500 |
| 2025-10-13 | 73.42 | $73.00 | 4700 |
| 2025-10-10 | 73.51 | $72.40 | 3700 |
| 2025-10-09 | 73.74 | $73.45 | 2100 |
| 2025-10-08 | 73.80 | $73.76 | 5511 |
| 2025-10-07 | 73.79 | $73.87 | 2100 |
| 2025-10-06 | 73.76 | $73.93 | 9700 |
| 2025-10-03 | 73.71 | $74.03 | 3225 |
| 2025-10-02 | 73.63 | $73.62 | 7717 |
| 2025-10-01 | 73.62 | $73.74 | 3000 |
| 2025-09-30 | 73.59 | $73.75 | 11506 |
| 2025-09-29 | 73.55 | $73.33 | 4500 |
| 2025-09-26 | 73.59 | $73.38 | 5628 |
| 2025-09-25 | 73.63 | $72.87 | 5632 |
| 2025-09-24 | 73.78 | $73.37 | 6100 |
| 2025-09-23 | 73.85 | $73.38 | 6927 |
| 2025-09-22 | 73.92 | $73.54 | 3717 |
| 2025-09-19 | 73.98 | $73.71 | 4300 |
| 2025-09-18 | 74.00 | $73.87 | 3837 |
| 2025-09-17 | 73.99 | $73.61 | 1900 |
| 2025-09-16 | 74.04 | $73.37 | 2009 |
| 2025-09-15 | 74.14 | $73.50 | 5822 |
| 2025-09-12 | 74.22 | $73.95 | 5900 |
| 2025-09-11 | 74.22 | $74.18 | 2200 |
| 2025-09-10 | 74.17 | $73.29 | 30500 |
| 2025-09-09 | 74.30 | $73.55 | 3100 |
| 2025-09-08 | 74.39 | $73.51 | 5500 |
| 2025-09-05 | 74.50 | $73.98 | 3900 |
| 2025-09-04 | 74.52 | $74.07 | 2400 |
| 2025-09-03 | 74.52 | $73.90 | 4100 |
| 2025-09-02 | 74.56 | $74.09 | 3800 |
| 2025-08-29 | 74.55 | $74.53 | 633 |
| 2025-08-28 | 74.45 | $74.38 | 9737 |
| 2025-08-27 | 74.35 | $74.51 | 3400 |
| 2025-08-26 | 74.21 | $74.33 | 1525 |
| 2025-08-25 | 74.08 | $74.24 | 5100 |
| 2025-08-22 | 73.93 | $74.84 | 6500 |
| 2025-08-21 | 73.64 | $73.81 | 2222 |
| 2025-08-20 | 73.51 | $73.84 | 148326 |
| 2025-08-19 | 73.34 | $73.59 | 2900 |
| 2025-08-18 | 73.20 | $73.25 | 3100 |
| 2025-08-15 | 73.10 | $73.29 | 2300 |
| 2025-08-14 | 72.97 | $73.47 | 4223 |
| 2025-08-13 | 72.79 | $73.82 | 3900 |
| 2025-08-12 | 72.49 | $73.02 | 28100 |
| 2025-08-11 | 72.31 | $72.18 | 2600 |
| 2025-08-08 | 72.28 | $72.43 | 1938 |
| 2025-08-07 | 72.18 | $71.89 | 1942 |
| 2025-08-06 | 72.18 | $71.36 | 2246 |
| 2025-08-05 | 72.29 | $71.48 | 5917 |
| 2025-08-04 | 72.39 | $71.70 | 3037 |
| 2025-08-01 | 72.45 | $70.87 | 6921 |
| 2025-07-31 | 72.69 | $71.26 | 7100 |
| 2025-07-30 | 72.88 | $72.16 | 6900 |
| 2025-07-29 | 72.91 | $72.70 | 1300 |
| 2025-07-28 | 72.82 | $73.02 | 6600 |
| 2025-07-25 | 72.65 | $73.57 | 10800 |
| 2025-07-24 | 72.32 | $73.26 | 1442 |
| 2025-07-23 | 72.01 | $73.27 | 6700 |
| 2025-07-22 | 71.63 | $72.63 | 6000 |
| 2025-07-21 | 71.32 | $71.39 | 9300 |
| 2025-07-18 | 71.22 | $71.45 | 1345 |
| 2025-07-17 | 71.08 | $71.41 | 4501 |
| 2025-07-16 | 70.93 | $70.59 | 3003 |
| 2025-07-15 | 70.93 | $70.26 | 5633 |
| 2025-07-14 | 70.98 | $71.05 | 3522 |
| 2025-07-11 | 70.88 | $70.96 | 14400 |
| 2025-07-10 | 70.77 | $71.29 | 5431 |
| 2025-07-09 | 70.58 | $70.77 | 5800 |
| 2025-07-08 | 70.45 | $70.68 | 31900 |
| 2025-07-07 | 70.32 | $70.45 | 7548 |
| 2025-07-03 | 70.22 | $71.10 | 2400 |
| 2025-07-02 | 69.96 | $71.06 | 11902 |
| 2025-07-01 | 69.66 | $70.64 | 9344 |
| 2025-06-30 | 69.39 | $69.79 | 19700 |
| 2025-06-27 | 69.27 | $69.42 | 7000 |
| 2025-06-26 | 69.20 | $69.01 | 23911 |
| 2025-06-25 | 69.20 | $68.72 | 8720 |
| 2025-06-24 | 69.26 | $69.11 | 5400 |
| 2025-06-23 | 69.24 | $69.32 | 2308 |
| 2025-06-20 | 69.18 | $69.00 | 9500 |
| 2025-06-18 | 69.17 | $68.69 | 12400 |
| 2025-06-17 | 69.22 | $68.86 | 3100 |
| 2025-06-16 | 69.25 | $68.99 | 1923 |
| 2025-06-13 | 69.25 | $68.93 | 5400 |
| 2025-06-12 | 69.25 | $69.67 | 5600 |
| 2025-06-11 | 69.10 | $69.35 | 94036 |
| 2025-06-10 | 68.99 | $69.49 | 5933 |
| 2025-06-09 | 68.83 | $69.14 | 2000 |
| 2025-06-06 | 68.71 | $68.89 | 5100 |
| 2025-06-05 | 68.62 | $68.21 | 2600 |
| 2025-06-04 | 68.66 | $68.34 | 3300 |
| 2025-06-03 | 68.68 | $68.50 | 4346 |
| 2025-06-02 | 68.67 | $68.44 | 10100 |
| 2025-05-30 | 68.66 | $68.78 | 6802 |
| 2025-05-29 | 68.58 | $68.43 | 12423 |
| 2025-05-28 | 68.55 | $68.17 | 8100 |
| 2025-05-27 | 68.57 | $68.70 | 3300 |
| 2025-05-23 | 68.49 | $68.03 | 76302 |
| 2025-05-22 | 68.52 | $67.95 | 2500 |
| 2025-05-21 | 68.57 | $68.42 | 6400 |
| 2025-05-20 | 68.53 | $69.44 | 10311 |
| 2025-05-19 | 68.27 | $69.50 | 7600 |
| 2025-05-16 | 67.95 | $69.39 | 3543 |
| 2025-05-15 | 67.59 | $69.06 | 7300 |
| 2025-05-14 | 67.25 | $68.04 | 2712 |
| 2025-05-13 | 67.06 | $68.18 | 32000 |
| 2025-05-12 | 66.82 | $68.31 | 5121 |
| 2025-05-09 | 66.51 | $67.30 | 3800 |
| 2025-05-08 | 66.36 | $67.00 | 4400 |
| 2025-05-07 | 66.25 | $66.73 | 4726 |
| 2025-05-06 | 66.19 | $66.48 | 8500 |
| 2025-05-05 | 66.17 | $66.74 | 6823 |
| 2025-05-02 | 66.09 | $67.05 | 14200 |
| 2025-05-01 | 65.94 | $66.64 | 3404 |
| 2025-04-30 | 65.86 | $67.15 | 11103 |
| 2025-04-29 | 65.65 | $67.24 | 7600 |
| 2025-04-28 | 65.40 | $66.74 | 15024 |
| 2025-04-25 | 65.22 | $66.63 | 6800 |
| 2025-04-24 | 65.03 | $66.39 | 7000 |
| 2025-04-23 | 64.88 | $65.80 | 12700 |
| 2025-04-22 | 64.83 | $65.53 | 21308 |
| 2025-04-21 | 64.84 | $64.45 | 10200 |
| 2025-04-17 | 65.09 | $65.69 | 8000 |
| 2025-04-16 | 65.12 | $64.98 | 80604 |
| 2025-04-15 | 65.32 | $65.58 | 57200 |
| 2025-04-14 | 65.42 | $65.94 | 13700 |
| 2025-04-11 | 65.48 | $64.95 | 6601 |
| 2025-04-10 | 65.77 | $64.92 | 22200 |
| 2025-04-09 | 66.11 | $65.46 | 20602 |
| 2025-04-08 | 66.41 | $62.33 | 31800 |
| 2025-04-07 | 67.42 | $62.96 | 50524 |
| 2025-04-04 | 68.46 | $64.05 | 8314 |
| 2025-04-03 | 69.45 | $68.20 | 9217 |
| 2025-04-02 | 69.72 | $69.35 | 4240 |
| 2025-04-01 | 69.79 | $69.50 | 2500 |
| 2025-03-31 | 69.84 | $69.89 | 9700 |
| 2025-03-28 | 69.82 | $69.48 | 15100 |
| 2025-03-27 | 69.87 | $69.96 | 8505 |
| 2025-03-26 | 69.84 | $70.02 | 7700 |
| 2025-03-25 | 69.79 | $69.46 | 17316 |
| 2025-03-24 | 69.84 | $70.18 | 47200 |
| 2025-03-21 | 69.75 | $69.51 | 2800 |
| 2025-03-20 | 69.79 | $70.01 | 8700 |
| 2025-03-19 | 69.72 | $70.13 | 21300 |
| 2025-03-18 | 69.62 | $69.94 | 83800 |
| 2025-03-17 | 69.55 | $70.03 | 60405 |
| 2025-03-14 | 69.44 | $69.47 | 68200 |
| 2025-03-13 | 69.43 | $68.14 | 7911 |
| 2025-03-12 | 69.70 | $68.20 | 6500 |
| 2025-03-11 | 70.00 | $68.76 | 51627 |
| 2025-03-10 | 70.23 | $70.05 | 1800 |
| 2025-03-07 | 70.22 | $70.38 | 3626 |
| 2025-03-06 | 70.14 | $69.68 | 8100 |
| 2025-03-05 | 70.20 | $69.61 | 2630 |
| 2025-03-04 | 70.27 | $69.41 | 2446 |
| 2025-03-03 | 70.39 | $70.81 | 1103 |
| 2025-02-28 | 70.24 | $70.59 | 2500 |
| 2025-02-27 | 70.10 | $69.97 | 11831 |
| 2025-02-26 | 70.07 | $69.66 | 2400 |
| 2025-02-25 | 70.10 | $70.55 | 4100 |
| 2025-02-24 | 69.94 | $70.39 | 2804 |
| 2025-02-21 | 69.78 | $70.17 | 2948 |
| 2025-02-20 | 69.65 | $70.12 | 4636 |
| 2025-02-19 | 69.50 | $69.90 | 2400 |
| 2025-02-18 | 69.37 | $69.50 | 6000 |
| 2025-02-14 | 69.30 | $69.15 | 3700 |
| 2025-02-13 | 69.30 | $69.69 | 12900 |
| 2025-02-12 | 69.18 | $69.00 | 3000 |
| 2025-02-11 | 69.18 | $69.17 | 2205 |
| 2025-02-10 | 69.14 | $68.70 | 6200 |
| 2025-02-07 | 69.19 | $68.67 | 4300 |
| 2025-02-06 | 69.26 | $68.92 | 2314 |
| 2025-02-05 | 69.28 | $69.30 | 4700 |
| 2025-02-04 | 69.23 | $68.83 | 7726 |
| 2025-02-03 | 69.26 | $69.26 | 12800 |
| 2025-01-31 | 69.20 | $69.40 | 1400 |
| 2025-01-30 | 69.11 | $70.12 | 3000 |
| 2025-01-29 | 68.84 | $69.59 | 1200 |
| 2025-01-28 | 68.64 | $69.51 | 5014 |
| 2025-01-27 | 68.42 | $70.51 | 4345 |
| 2025-01-24 | 67.95 | $69.37 | 8200 |
| 2025-01-23 | 67.65 | $69.27 | 1300 |
| 2025-01-22 | 67.32 | $68.77 | 2203 |
| 2025-01-21 | 67.05 | $69.20 | 1400 |
| 2025-01-17 | 66.64 | $68.32 | 1700 |
| 2025-01-16 | 66.36 | $67.92 | 9400 |
| 2025-01-15 | 66.12 | $67.01 | 715 |
| 2025-01-14 | 66.04 | $66.65 | 4700 |
| 2025-01-13 | 66.03 | $66.08 | 7200 |
| 2025-01-10 | 66.15 | $65.71 | 5300 |
| 2025-01-08 | 66.36 | $66.83 | 10122 |
| 2025-01-07 | 66.38 | $66.64 | 8900 |
| 2025-01-06 | 66.45 | $66.40 | 3300 |
| 2025-01-03 | 66.59 | $66.79 | 11548 |
| 2025-01-02 | 66.68 | $66.52 | 8042 |
| 2024-12-31 | 66.84 | $66.75 | 18900 |
| 2024-12-30 | 66.99 | $66.51 | 2000 |
| 2024-12-27 | 67.21 | $67.18 | 10313 |
| 2024-12-26 | 67.34 | $67.44 | 5129 |
| 2024-12-24 | 67.44 | $67.30 | 20000 |
| 2024-12-23 | 67.59 | $66.88 | 22900 |
| 2024-12-20 | 67.86 | $66.59 | 3800 |
| 2024-12-19 | 68.25 | $66.11 | 4900 |
| 2024-12-18 | 68.79 | $66.39 | 3840 |
| 2024-12-17 | 69.37 | $67.94 | 7500 |
| 2024-12-16 | 69.72 | $68.52 | 7900 |
| 2024-12-13 | 70.01 | $69.07 | 11400 |
| 2024-12-12 | 70.22 | $69.21 | 8700 |
| 2024-12-11 | 70.45 | $69.26 | 45305 |
| 2024-12-10 | 70.69 | $69.72 | 2221 |
| 2024-12-09 | 70.88 | $69.91 | 3400 |
| 2024-12-06 | 71.06 | $69.98 | 4620 |
| 2024-12-05 | 71.25 | $70.61 | 4409 |
| 2024-12-04 | 71.33 | $70.59 | 5500 |
| 2024-12-03 | 71.43 | $71.01 | 1800 |
| 2024-12-02 | 71.46 | $71.43 | 2111 |
| 2024-11-29 | 71.39 | $71.93 | 800 |
| 2024-11-27 | 71.21 | $71.86 | 1700 |
| 2024-11-26 | 71.01 | $71.84 | 600 |
| 2024-11-25 | 70.78 | $71.69 | 6724 |
| 2024-11-22 | 70.54 | $71.25 | 1939 |
| 2024-11-21 | 70.35 | $70.70 | 7103 |
| 2024-11-20 | 70.25 | $70.15 | 2400 |
| 2024-11-19 | 70.25 | $70.19 | 3700 |
| 2024-11-18 | 70.23 | $70.50 | 1036 |
| 2024-11-15 | 70.15 | $70.12 | 2700 |
| 2024-11-14 | 70.13 | $69.91 | 3500 |
| 2024-11-13 | 70.15 | $70.29 | 9400 |
| 2024-11-12 | 70.09 | $70.27 | 2500 |
| 2024-11-11 | 70.03 | $70.47 | 3039 |
| 2024-11-08 | 69.91 | $70.53 | 3506 |
| 2024-11-07 | 69.76 | $70.28 | 9100 |
| 2024-11-06 | 69.64 | $70.18 | 5211 |
| 2024-11-05 | 69.52 | $69.17 | 10407 |
| 2024-11-04 | 69.60 | $68.92 | 8517 |
| 2024-11-01 | 69.73 | $69.07 | 3124 |
| 2024-10-31 | 69.86 | $69.05 | 3500 |
| 2024-10-30 | 70.01 | $69.64 | 1600 |
| 2024-10-29 | 70.06 | $69.58 | 5900 |
| 2024-10-28 | 70.13 | $69.88 | 1000 |
| 2024-10-25 | 70.15 | $69.40 | 200 |
| 2024-10-24 | 70.27 | $69.95 | 2800 |
| 2024-10-23 | 70.29 | $70.15 | 3448 |
| 2024-10-22 | 70.26 | $70.16 | 1541 |
| 2024-10-21 | 70.23 | $70.07 | 919 |
| 2024-10-18 | 70.21 | $70.64 | 704 |
| 2024-10-17 | 70.06 | $70.38 | 4000 |
| 2024-10-16 | 69.94 | $70.55 | 1726 |
| 2024-10-15 | 69.77 | $70.26 | 2849 |
| 2024-10-14 | 69.62 | $70.18 | 1400 |
| 2024-10-11 | 69.46 | $69.65 | 1600 |
| 2024-10-10 | 69.40 | $68.98 | 4800 |
| 2024-10-09 | 69.46 | $69.11 | 2400 |
| 2024-10-08 | 69.50 | $68.80 | 6400 |
| 2024-10-07 | 69.61 | $68.64 | 1725 |
| 2024-10-04 | 69.77 | $69.24 | 3700 |
| 2024-10-03 | 69.82 | $68.87 | 1200 |
| 2024-10-02 | 69.96 | $69.37 | 3400 |
| 2024-10-01 | 70.01 | $69.72 | 6300 |
| 2024-09-30 | 70.00 | $69.96 | 3600 |
| 2024-09-27 | 69.93 | $69.81 | 17448 |
| 2024-09-26 | 69.87 | $69.37 | 4200 |
| 2024-09-25 | 69.89 | $69.22 | 2200 |
| 2024-09-24 | 69.94 | $69.50 | 2400 |
| 2024-09-23 | 69.94 | $69.64 | 4047 |
| 2024-09-20 | 69.91 | $69.72 | 97303 |
| 2024-09-19 | 69.84 | $69.70 | 7917 |
| 2024-09-18 | 69.77 | $69.49 | 1800 |
| 2024-09-17 | 69.72 | $69.55 | 14725 |
| 2024-09-16 | 69.64 | $69.75 | 8300 |
| 2024-09-13 | 69.50 | $69.10 | 5433 |
| 2024-09-12 | 69.48 | $68.89 | 3606 |
| 2024-09-11 | 69.49 | $68.72 | 1313 |
| 2024-09-10 | 69.53 | $69.10 | 2000 |
| 2024-09-09 | 69.48 | $69.28 | 6314 |
| 2024-09-06 | 69.39 | $68.51 | 4401 |
| 2024-09-05 | 69.44 | $69.10 | 1624 |
| 2024-09-04 | 69.36 | $69.60 | 1048 |
| 2024-09-03 | 69.16 | $69.44 | 1464 |
| 2024-08-30 | 68.96 | $69.67 | 1100 |
| 2024-08-29 | 68.66 | $69.02 | 3400 |
| 2024-08-28 | 68.45 | $68.92 | 2300 |
| 2024-08-27 | 68.21 | $68.81 | 1304 |
| 2024-08-26 | 67.96 | $68.72 | 3833 |
| 2024-08-23 | 67.68 | $68.30 | 1808 |
| 2024-08-22 | 67.43 | $67.82 | 1638 |
| 2024-08-21 | 67.25 | $67.70 | 613 |
| 2024-08-20 | 67.05 | $67.47 | 5104 |
| 2024-08-19 | 66.86 | $67.56 | 5100 |
| 2024-08-16 | 66.62 | $67.33 | 11900 |
| 2024-08-15 | 66.39 | $66.95 | 9500 |
| 2024-08-14 | 66.20 | $66.65 | 8700 |
| 2024-08-13 | 66.03 | $66.13 | 4300 |
| 2024-08-12 | 65.94 | $65.66 | 4620 |
| 2024-08-09 | 65.94 | $66.06 | 3200 |
| 2024-08-08 | 65.84 | $65.81 | 523 |
| 2024-08-07 | 65.78 | $65.14 | 1502 |
| 2024-08-06 | 65.85 | $65.13 | 2200 |
| 2024-08-05 | 65.93 | $64.58 | 2600 |
| 2024-08-02 | 66.13 | $66.05 | 1700 |
| 2024-08-01 | 66.06 | $66.50 | 2335 |
| 2024-07-31 | 65.86 | $66.58 | 3000 |
| 2024-07-30 | 65.62 | $66.47 | 7238 |
| 2024-07-29 | 65.36 | $66.12 | 4302 |
| 2024-07-26 | 65.12 | $65.89 | 3506 |
| 2024-07-25 | 64.89 | $64.96 | 2300 |
| 2024-07-24 | 64.82 | $64.80 | 1700 |
| 2024-07-23 | 64.77 | $64.73 | 3600 |
| 2024-07-22 | 64.72 | $65.23 | 9400 |
| 2024-07-19 | 64.55 | $65.17 | 3235 |
| 2024-07-18 | 64.36 | $65.57 | 1500 |
| 2024-07-17 | 64.07 | $65.93 | 5732 |
| 2024-07-16 | 63.64 | $65.21 | 12500 |
| 2024-07-15 | 63.30 | $64.40 | 3049 |
| 2024-07-12 | 63.07 | $64.31 | 6100 |
| 2024-07-11 | 62.83 | $63.82 | 1337 |
| 2024-07-10 | 62.65 | $63.14 | 6800 |
| 2024-07-09 | 62.59 | $62.64 | 4823 |
| 2024-07-08 | 62.63 | $62.68 | 1800 |
| 2024-07-05 | 62.67 | $62.79 | 12242 |
| 2024-07-03 | 62.69 | $62.68 | 2000 |
| 2024-07-02 | 62.75 | $62.69 | 6200 |
| 2024-07-01 | 62.81 | $62.57 | 1800 |
| 2024-06-28 | 62.91 | $62.53 | 1515 |
| 2024-06-27 | 63.04 | $62.65 | 3001 |
| 2024-06-26 | 63.16 | $62.77 | 8301 |
| 2024-06-25 | 63.28 | $62.97 | 6700 |
| 2024-06-24 | 63.38 | $63.59 | 1602 |
| 2024-06-21 | 63.37 | $63.49 | 3833 |
| 2024-06-20 | 63.37 | $63.49 | 3500 |
| 2024-06-18 | 63.38 | $63.23 | 1700 |
| 2024-06-17 | 63.45 | $62.97 | 2815 |
| 2024-06-14 | 63.59 | $62.83 | 138705 |
| 2024-06-13 | 63.78 | $63.14 | 1500 |
| 2024-06-12 | 63.93 | $63.36 | 2211 |
| 2024-06-11 | 64.06 | $63.53 | 3340 |
| 2024-06-10 | 64.18 | $63.96 | 1240 |
| 2024-06-07 | 64.23 | $64.01 | 1017 |
| 2024-06-06 | 64.28 | $64.02 | 1000 |
| 2024-06-05 | 64.33 | $64.04 | 1100 |
| 2024-06-04 | 64.38 | $64.25 | 2300 |
| 2024-06-03 | 64.40 | $64.20 | 6037 |
| 2024-05-31 | 64.43 | $64.42 | 2800 |
| 2024-05-30 | 64.41 | $63.41 | 900 |
| 2024-05-29 | 64.61 | $63.07 | 2100 |
| 2024-05-28 | 64.91 | $63.64 | 1619 |
| 2024-05-24 | 65.14 | $64.22 | 3434 |
| 2024-05-23 | 65.27 | $64.33 | 1808 |
| 2024-05-22 | 65.41 | $65.16 | 922 |
| 2024-05-21 | 65.38 | $65.39 | 1023 |
| 2024-05-20 | 65.30 | $65.51 | 2132 |
| 2024-05-17 | 65.18 | $65.81 | 7723 |
| 2024-05-16 | 64.96 | $65.78 | 3314 |
| 2024-05-15 | 64.72 | $65.57 | 5315 |
| 2024-05-14 | 64.48 | $65.17 | 536 |
| 2024-05-13 | 64.29 | $64.96 | 4000 |
| 2024-05-10 | 64.10 | $65.03 | 1146 |
| 2024-05-09 | 63.87 | $64.80 | 1714 |
| 2024-05-08 | 63.65 | $64.29 | 1900 |
| 2024-05-07 | 63.50 | $64.13 | 1800 |
| 2024-05-06 | 63.36 | $63.75 | 9100 |
| 2024-05-03 | 63.28 | $63.58 | 7204 |
| 2024-05-02 | 63.22 | $63.27 | 3434 |
| 2024-05-01 | 63.21 | $63.16 | 2400 |
| 2024-04-30 | 63.23 | $63.12 | 4316 |
| 2024-04-29 | 63.26 | $63.81 | 1900 |
| 2024-04-26 | 63.14 | $63.41 | 3331 |
| 2024-04-25 | 63.10 | $63.52 | 4124 |
| 2024-04-24 | 63.02 | $63.74 | 10600 |
| 2024-04-23 | 62.89 | $63.64 | 8733 |
| 2024-04-22 | 62.76 | $63.11 | 4200 |
| 2024-04-19 | 62.72 | $62.57 | 9300 |
| 2024-04-18 | 62.79 | $61.92 | 2804 |
| 2024-04-17 | 63.01 | $61.78 | 1449 |
| 2024-04-16 | 63.30 | $61.82 | 7245 |
| 2024-04-15 | 63.62 | $62.22 | 7442 |
| 2024-04-12 | 63.92 | $62.44 | 2594 |
| 2024-04-11 | 64.21 | $63.34 | 5600 |
| 2024-04-10 | 64.36 | $63.64 | 5624 |
| 2024-04-09 | 64.47 | $64.39 | 12200 |
| 2024-04-08 | 64.43 | $64.16 | 5600 |
| 2024-04-05 | 64.43 | $64.21 | 6900 |
| 2024-04-04 | 64.42 | $64.01 | 217000 |
| 2024-04-03 | 64.45 | $64.30 | 19000 |
| 2024-04-02 | 64.42 | $64.35 | 14404 |
| 2024-04-01 | 64.37 | $64.65 | 9600 |
| 2024-03-28 | 64.25 | $64.97 | 6348 |
| 2024-03-27 | 64.03 | $64.49 | 2229 |
| 2024-03-26 | 63.88 | $63.56 | 4331 |
| 2024-03-25 | 63.90 | $63.59 | 6236 |
| 2024-03-22 | 63.91 | $63.72 | 9048 |
| 2024-03-21 | 63.90 | $63.90 | 2726 |
| 2024-03-20 | 63.84 | $63.90 | 2400 |
| 2024-03-19 | 63.77 | $63.66 | 10700 |
| 2024-03-18 | 63.73 | $63.38 | 4000 |
| 2024-03-15 | 63.75 | $63.34 | 1241 |
| 2024-03-14 | 63.77 | $63.52 | 3530 |
| 2024-03-13 | 63.76 | $64.15 | 2300 |
| 2024-03-12 | 63.60 | $64.07 | 10200 |
| 2024-03-11 | 63.44 | $63.98 | 4100 |
| 2024-03-08 | 63.27 | $63.66 | 3400 |
| 2024-03-07 | 63.13 | $63.52 | 3900 |
| 2024-03-06 | 62.99 | $63.28 | 24039 |
| 2024-03-05 | 62.89 | $62.90 | 3347 |
| 2024-03-04 | 62.84 | $63.02 | 2600 |
| 2024-03-01 | 62.76 | $62.67 | 6049 |
| 2024-02-29 | 62.74 | $62.64 | 4700 |
| 2024-02-28 | 62.72 | $62.61 | 3600 |
| 2024-02-27 | 62.70 | $62.64 | 1700 |
| 2024-02-26 | 62.67 | $62.69 | 3025 |
| 2024-02-23 | 62.63 | $63.17 | 3000 |
| 2024-02-22 | 62.47 | $62.97 | 19000 |
| 2024-02-21 | 62.32 | $62.71 | 1100 |
| 2024-02-20 | 62.21 | $62.27 | 7100 |
| 2024-02-16 | 62.17 | $62.11 | 1521 |
| 2024-02-15 | 62.15 | $62.20 | 1000 |
| 2024-02-14 | 62.11 | $61.57 | 1300 |
| 2024-02-13 | 62.20 | $61.44 | 5400 |
| 2024-02-12 | 62.32 | $62.19 | 2100 |
| 2024-02-09 | 62.31 | $61.88 | 3040 |
| 2024-02-08 | 62.35 | $62.12 | 2117 |
| 2024-02-07 | 62.35 | $62.08 | 2900 |
| 2024-02-06 | 62.36 | $62.07 | 2700 |
| 2024-02-05 | 62.37 | $61.67 | 10100 |
| 2024-02-02 | 62.45 | $62.30 | 4105 |
| 2024-02-01 | 62.42 | $62.53 | 6400 |
| 2024-01-31 | 62.33 | $62.05 | 1700 |
| 2024-01-30 | 62.33 | $62.58 | 2200 |
| 2024-01-29 | 62.20 | $62.49 | 4313 |
| 2024-01-26 | 62.08 | $62.29 | 2100 |
| 2024-01-25 | 61.97 | $62.08 | 4111 |
| 2024-01-24 | 61.89 | $61.49 | 15300 |
| 2024-01-23 | 61.91 | $61.91 | 3900 |
| 2024-01-22 | 61.85 | $61.68 | 6522 |
| 2024-01-19 | 61.82 | $61.51 | 13845 |
| 2024-01-18 | 61.82 | $61.20 | 32826 |
| 2024-01-17 | 61.88 | $61.12 | 7400 |
| 2024-01-16 | 61.97 | $61.38 | 9913 |
| 2024-01-12 | 62.01 | $61.70 | 29401 |
| 2024-01-11 | 61.98 | $61.55 | 9400 |
| 2024-01-10 | 61.98 | $61.81 | 1623 |
| 2024-01-09 | 61.91 | $61.85 | 7100 |
| 2024-01-08 | 61.82 | $61.99 | 7900 |
| 2024-01-05 | 61.69 | $61.59 | 4100 |
| 2024-01-04 | 61.61 | $61.51 | 4825 |
| 2024-01-03 | 61.53 | $61.55 | 12700 |
| 2024-01-02 | 61.42 | $61.64 | 4600 |
| 2023-12-29 | 61.28 | $61.13 | 1700 |
| 2023-12-28 | 61.21 | $61.21 | 20040 |
| 2023-12-27 | 61.11 | $61.10 | 21806 |
| 2023-12-26 | 61.01 | $61.00 | 4800 |
| 2023-12-22 | 60.91 | $60.79 | 13003 |
| 2023-12-21 | 60.83 | $60.49 | 4337 |
| 2023-12-20 | 60.80 | $60.02 | 7324 |
| 2023-12-19 | 60.86 | $60.93 | 3310 |
| 2023-12-18 | 60.73 | $60.66 | 3800 |
| 2023-12-15 | 60.63 | $60.74 | 4819 |
| 2023-12-14 | 60.49 | $61.15 | 4202 |
| 2023-12-13 | 60.24 | $61.05 | 6832 |
| 2023-12-12 | 59.96 | $60.12 | 3032 |
| 2023-12-11 | 59.83 | $59.96 | 11900 |
| 2023-12-08 | 59.71 | $59.56 | 2840 |
| 2023-12-07 | 59.65 | $59.57 | 6800 |
| 2023-12-06 | 59.57 | $59.37 | 149847 |
| 2023-12-05 | 59.51 | $59.48 | 2002 |
| 2023-12-04 | 59.42 | $60.03 | 34800 |
| 2023-12-01 | 59.20 | $59.92 | 2735 |
| 2023-11-30 | 58.95 | $59.45 | 2100 |
| 2023-11-29 | 58.76 | $58.91 | 2600 |
| 2023-11-28 | 58.65 | $58.88 | 3039 |
| 2023-11-27 | 58.53 | $58.98 | 9419 |
| 2023-11-24 | 58.36 | $59.07 | 2404 |
| 2023-11-22 | 58.14 | $58.88 | 2700 |
| 2023-11-21 | 57.92 | $58.61 | 2718 |
| 2023-11-20 | 57.72 | $58.41 | 5900 |
| 2023-11-17 | 57.53 | $58.32 | 2323 |
| 2023-11-16 | 57.33 | $58.09 | 10803 |
| 2023-11-15 | 57.14 | $58.16 | 4800 |
| 2023-11-14 | 56.90 | $57.99 | 3800 |
| 2023-11-13 | 56.66 | $57.25 | 5308 |
| 2023-11-10 | 56.54 | $57.12 | 2605 |
| 2023-11-09 | 56.43 | $56.55 | 3600 |
| 2023-11-08 | 56.42 | $56.93 | 10901 |
| 2023-11-07 | 56.33 | $56.87 | 58300 |
| 2023-11-06 | 56.24 | $57.25 | 14800 |
| 2023-11-03 | 56.05 | $57.48 | 10700 |
| 2023-11-02 | 55.79 | $57.20 | 9700 |
| 2023-11-01 | 55.55 | $56.33 | 10017 |
| 2023-10-31 | 55.46 | $56.03 | 3100 |
| 2023-10-30 | 55.42 | $55.52 | 4826 |
| 2023-10-27 | 55.49 | $54.87 | 2400 |
| 2023-10-26 | 55.70 | $55.75 | 13800 |
| 2023-10-25 | 55.77 | $55.76 | 805 |
| 2023-10-24 | 55.86 | $55.84 | 11500 |
| 2023-10-23 | 55.94 | $55.37 | 11330 |
| 2023-10-20 | 56.14 | $55.81 | 5947 |
| 2023-10-19 | 56.29 | $56.45 | 17500 |
| 2023-10-18 | 56.32 | $56.68 | 7149 |
| 2023-10-17 | 56.32 | $57.11 | 5200 |
| 2023-10-16 | 56.23 | $56.97 | 6400 |
| 2023-10-13 | 56.16 | $56.35 | 600 |
| 2023-10-12 | 56.21 | $56.13 | 2900 |
| 2023-10-11 | 56.32 | $56.63 | 5643 |
| 2023-10-10 | 56.35 | $56.92 | 16700 |
| 2023-10-09 | 56.33 | $56.53 | 1400 |
| 2023-10-06 | 56.40 | $56.28 | 2700 |
| 2023-10-05 | 56.53 | $55.83 | 1600 |
| 2023-10-04 | 56.78 | $56.11 | 4607 |
| 2023-10-03 | 57.02 | $55.97 | 8528 |
| 2023-10-02 | 57.33 | $56.39 | 13505 |
| 2023-09-29 | 57.60 | $56.95 | 230 |
| 2023-09-28 | 57.81 | $57.34 | 17422 |
| 2023-09-27 | 57.97 | $57.16 | 6000 |
| 2023-09-26 | 58.19 | $57.26 | 3600 |
| 2023-09-25 | 58.44 | $57.86 | 9733 |
| 2023-09-22 | 58.59 | $57.76 | 5800 |
| 2023-09-21 | 58.80 | $58.00 | 2440 |
| 2023-09-20 | 58.99 | $59.00 | 7617 |
| 2023-09-19 | 59.00 | $59.09 | 6200 |
| 2023-09-18 | 58.99 | $59.21 | 3100 |
| 2023-09-15 | 58.96 | $59.14 | 1326 |
| 2023-09-14 | 58.94 | $59.55 | 6210 |
| 2023-09-13 | 58.83 | $58.94 | 3620 |
| 2023-09-12 | 58.83 | $59.03 | 3117 |
| 2023-09-11 | 58.81 | $58.98 | 2800 |
| 2023-09-08 | 58.80 | $58.74 | 4603 |
| 2023-09-07 | 58.84 | $58.67 | 4900 |
| 2023-09-06 | 58.91 | $58.63 | 1900 |
| 2023-09-05 | 59.00 | $58.71 | 1300 |
| 2023-09-01 | 59.08 | $59.41 | 7444 |
| 2023-08-31 | 59.03 | $59.33 | 3006 |
| 2023-08-30 | 58.99 | $59.52 | 9900 |
| 2023-08-29 | 58.91 | $59.42 | 9200 |
| 2023-08-28 | 58.84 | $59.03 | 7200 |
| 2023-08-25 | 58.83 | $58.87 | 3700 |
| 2023-08-24 | 58.87 | $58.35 | 6534 |
| 2023-08-23 | 59.02 | $58.59 | 6632 |
| 2023-08-22 | 59.15 | $58.43 | 5500 |
| 2023-08-21 | 59.33 | $58.69 | 2223 |
| 2023-08-18 | 59.49 | $58.79 | 4600 |
| 2023-08-17 | 59.65 | $58.82 | 3316 |
| 2023-08-16 | 59.83 | $58.91 | 4013 |
| 2023-08-15 | 60.02 | $59.14 | 3102 |
| 2023-08-14 | 60.20 | $59.81 | 10918 |
| 2023-08-11 | 60.26 | $60.08 | 900 |
| 2023-08-10 | 60.27 | $59.92 | 2900 |
| 2023-08-09 | 60.32 | $59.99 | 1500 |
| 2023-08-08 | 60.36 | $59.96 | 1900 |
| 2023-08-07 | 60.41 | $60.15 | 6900 |
| 2023-08-04 | 60.43 | $59.63 | 842 |
| 2023-08-03 | 60.55 | $60.03 | 6400 |
| 2023-08-02 | 60.61 | $60.16 | 5700 |
| 2023-08-01 | 60.65 | $60.41 | 6200 |
| 2023-07-31 | 60.64 | $60.45 | 5000 |
| 2023-07-28 | 60.61 | $60.49 | 4300 |
| 2023-07-27 | 60.57 | $60.32 | 1800 |
| 2023-07-26 | 60.56 | $60.88 | 13500 |
| 2023-07-25 | 60.42 | $60.90 | 5732 |
| 2023-07-24 | 60.26 | $61.09 | 9000 |
| 2023-07-21 | 60.02 | $60.81 | 10300 |
| 2023-07-20 | 59.80 | $60.62 | 66517 |
| 2023-07-19 | 59.58 | $59.85 | 11700 |
| 2023-07-18 | 59.49 | $59.55 | 124200 |
| 2023-07-17 | 59.45 | $59.24 | 1500 |
| 2023-07-14 | 59.46 | $59.23 | 2800 |
| 2023-07-13 | 59.48 | $59.79 | 2000 |
| 2023-07-12 | 59.38 | $59.64 | 3708 |
| 2023-07-11 | 59.29 | $59.46 | 10527 |
| 2023-07-10 | 59.22 | $59.04 | 14100 |
| 2023-07-07 | 59.24 | $58.86 | 12400 |
| 2023-07-06 | 59.29 | $59.02 | 18500 |
| 2023-07-05 | 59.31 | $59.45 | 9100 |
| 2023-07-03 | 59.24 | $59.69 | 1500 |
| 2023-06-30 | 59.11 | $59.73 | 4910 |
| 2023-06-29 | 58.95 | $59.12 | 19634 |
| 2023-06-28 | 58.89 | $58.71 | 4900 |
| 2023-06-27 | 58.91 | $59.04 | 4900 |
| 2023-06-26 | 58.86 | $58.65 | 4400 |
| 2023-06-23 | 58.88 | $58.53 | 1319 |
| 2023-06-22 | 58.93 | $58.82 | 16517 |
| 2023-06-21 | 58.93 | $59.03 | 1414 |
| 2023-06-20 | 58.88 | $59.02 | 4618 |
| 2023-06-16 | 58.82 | $59.68 | 2313 |
| 2023-06-15 | 58.61 | $59.59 | 6900 |
| 2023-06-14 | 58.39 | $58.98 | 900 |
| 2023-06-13 | 58.26 | $58.98 | 32000 |
| 2023-06-12 | 58.10 | $58.67 | 1100 |
| 2023-06-09 | 57.99 | $58.76 | 1528 |
| 2023-06-08 | 57.84 | $58.77 | 1730 |
| 2023-06-07 | 57.67 | $58.56 | 2944 |
| 2023-06-06 | 57.52 | $58.10 | 5110 |
| 2023-06-05 | 57.44 | $57.93 | 5109 |
| 2023-06-02 | 57.39 | $58.04 | 7339 |
| 2023-06-01 | 57.31 | $56.97 | 3600 |
| 2023-05-31 | 57.44 | $56.68 | 24800 |
| 2023-05-30 | 57.66 | $56.93 | 7813 |
| 2023-05-26 | 57.86 | $57.24 | 2700 |
| 2023-05-25 | 58.03 | $57.05 | 2400 |
| 2023-05-24 | 58.27 | $57.43 | 8000 |
| 2023-05-23 | 58.48 | $57.83 | 39529 |
| 2023-05-22 | 58.63 | $58.38 | 9923 |
| 2023-05-19 | 58.69 | $58.66 | 3300 |
| 2023-05-18 | 58.70 | $58.60 | 1931 |
| 2023-05-17 | 58.72 | $58.40 | 1544 |
| 2023-05-16 | 58.79 | $58.02 | 2848 |
| 2023-05-15 | 58.96 | $58.63 | 22500 |
| 2023-05-12 | 59.02 | $58.55 | 1046 |
| 2023-05-11 | 59.10 | $58.45 | 3926 |
| 2023-05-10 | 59.23 | $58.76 | 3000 |
| 2023-05-09 | 59.30 | $58.90 | 2725 |
| 2023-05-08 | 59.35 | $59.11 | 745 |
| 2023-05-05 | 59.37 | $59.12 | 6200 |
| 2023-05-04 | 59.39 | $58.31 | 6300 |
| 2023-05-03 | 59.57 | $58.77 | 1200 |
| 2023-05-02 | 59.69 | $59.24 | 3900 |
| 2023-05-01 | 59.73 | $59.87 | 3538 |
| 2023-04-28 | 59.63 | $59.78 | 9500 |
| 2023-04-27 | 59.54 | $59.45 | 5246 |
| 2023-04-26 | 59.49 | $58.84 | 4032 |
| 2023-04-25 | 59.57 | $59.51 | 2834 |
| 2023-04-24 | 59.51 | $59.87 | 2200 |
| 2023-04-21 | 59.36 | $59.55 | 3416 |
| 2023-04-20 | 59.25 | $59.53 | 10200 |
| 2023-04-19 | 59.13 | $59.55 | 6010 |
| 2023-04-18 | 58.98 | $59.51 | 10600 |
| 2023-04-17 | 58.81 | $59.49 | 5300 |
| 2023-04-14 | 58.62 | $59.22 | 19000 |
| 2023-04-13 | 58.45 | $59.34 | 36900 |
| 2023-04-12 | 58.22 | $58.99 | 7400 |
| 2023-04-11 | 58.04 | $59.09 | 2900 |
| 2023-04-10 | 57.80 | $58.77 | 18500 |
| 2023-04-06 | 57.58 | $58.76 | 4300 |
| 2023-04-05 | 57.34 | $58.66 | 1047 |
| 2023-04-04 | 57.08 | $58.15 | 10700 |
| 2023-04-03 | 56.88 | $58.48 | 10200 |
| 2023-03-31 | 56.59 | $58.03 | 2436 |
| 2023-03-30 | 56.35 | $57.47 | 3114 |
| 2023-03-29 | 56.19 | $57.29 | 17938 |
| 2023-03-28 | 56.05 | $56.66 | 4600 |
| 2023-03-27 | 56.02 | $56.65 | 6140 |
| 2023-03-24 | 56.00 | $56.06 | 3042 |
| 2023-03-23 | 56.10 | $55.69 | 4800 |
| 2023-03-22 | 56.30 | $56.36 | 1100 |
| 2023-03-21 | 56.40 | $57.20 | 712 |
| 2023-03-20 | 56.35 | $56.59 | 3700 |
| 2023-03-17 | 56.42 | $55.67 | 4900 |
| 2023-03-16 | 56.70 | $56.54 | 15922 |
| 2023-03-15 | 56.84 | $55.89 | 136700 |
| 2023-03-14 | 57.16 | $56.62 | 17400 |
| 2023-03-13 | 57.37 | $56.00 | 2000 |
| 2023-03-10 | 57.76 | $56.37 | 16448 |
| 2023-03-09 | 58.14 | $56.99 | 3449 |
| 2023-03-08 | 58.44 | $57.89 | 1721 |
| 2023-03-07 | 58.61 | $58.05 | 1400 |
| 2023-03-06 | 58.78 | $58.99 | 1900 |
| 2023-03-03 | 58.78 | $59.00 | 9000 |
| 2023-03-02 | 58.77 | $58.44 | 10012 |
| 2023-03-01 | 58.89 | $58.14 | 1411 |
| 2023-02-28 | 59.09 | $58.45 | 2800 |
| 2023-02-27 | 59.26 | $58.60 | 8500 |
| 2023-02-24 | 59.43 | $58.68 | 6100 |
| 2023-02-23 | 59.60 | $58.97 | 4500 |
| 2023-02-22 | 59.75 | $58.95 | 5800 |
| 2023-02-21 | 59.92 | $59.17 | 3600 |
| 2023-02-17 | 60.07 | $59.93 | 2300 |
| 2023-02-16 | 60.09 | $59.76 | 2847 |
| 2023-02-15 | 60.14 | $60.11 | 6014 |
| 2023-02-14 | 60.13 | $60.17 | 2948 |
| 2023-02-13 | 60.11 | $60.39 | 3300 |
| 2023-02-10 | 60.03 | $59.89 | 6300 |
| 2023-02-09 | 60.05 | $59.48 | 3806 |
| 2023-02-08 | 60.15 | $60.03 | 15806 |
| 2023-02-07 | 60.15 | $60.44 | 8514 |
| 2023-02-06 | 60.07 | $59.98 | 26500 |
| 2023-02-03 | 60.06 | $60.12 | 4900 |
| 2023-02-02 | 60.03 | $60.49 | 46800 |
| 2023-02-01 | 59.91 | $60.40 | 5700 |
| 2023-01-31 | 59.79 | $60.26 | 5215 |
| 2023-01-30 | 59.68 | $59.61 | 3800 |
| 2023-01-27 | 59.69 | $59.89 | 11400 |
| 2023-01-26 | 59.65 | $60.11 | 5300 |
| 2023-01-25 | 59.54 | $59.80 | 8800 |
| 2023-01-24 | 59.49 | $59.62 | 8700 |
| 2023-01-23 | 59.47 | $59.43 | 3047 |
| 2023-01-20 | 59.48 | $59.12 | 4300 |
| 2023-01-19 | 59.56 | $58.58 | 9146 |
| 2023-01-18 | 59.77 | $58.96 | 2819 |
| 2023-01-17 | 59.93 | $60.11 | 5503 |
| 2023-01-13 | 59.88 | $60.47 | 4200 |
| 2023-01-12 | 59.74 | $60.33 | 2929 |
| 2023-01-11 | 59.60 | $60.29 | 4608 |
| 2023-01-10 | 59.45 | $60.06 | 3300 |
| 2023-01-09 | 59.33 | $59.79 | 3201 |
| 2023-01-06 | 59.24 | $60.23 | 1847 |
| 2023-01-05 | 59.05 | $59.11 | 5808 |
| 2023-01-04 | 59.06 | $59.47 | 8438 |
| 2023-01-03 | 59.00 | $58.91 | 10842 |
| 2022-12-30 | 59.06 | $58.80 | 19600 |
| 2022-12-29 | 59.14 | $59.03 | 12900 |
| 2022-12-28 | 59.19 | $58.45 | 8437 |
| 2022-12-27 | 59.37 | $59.18 | 17900 |
| 2022-12-23 | 59.43 | $58.86 | 16500 |
| 2022-12-22 | 59.57 | $58.49 | 4800 |
| 2022-12-21 | 59.81 | $58.97 | 6827 |
| 2022-12-20 | 59.98 | $58.21 | 13310 |
| 2022-12-19 | 60.35 | $57.87 | 50800 |
| 2022-12-16 | 60.84 | $58.08 | 23400 |
| 2022-12-15 | 61.36 | $58.56 | 82800 |
| 2022-12-14 | 61.86 | $61.59 | 9600 |
| 2022-12-13 | 61.80 | $61.85 | 5700 |
| 2022-12-12 | 61.66 | $61.50 | 9100 |
| 2022-12-09 | 61.58 | $60.70 | 6228 |
| 2022-12-08 | 61.64 | $61.03 | 4200 |
| 2022-12-07 | 61.63 | $60.80 | 3600 |
| 2022-12-06 | 61.67 | $60.65 | 6300 |
| 2022-12-05 | 61.73 | $60.90 | 117614 |
| 2022-12-02 | 61.74 | $61.78 | 10900 |
| 2022-12-01 | 61.57 | $61.87 | 6900 |
| 2022-11-30 | 61.33 | $61.75 | 6139 |
| 2022-11-29 | 61.08 | $60.80 | 39144 |
| 2022-11-28 | 60.97 | $60.55 | 7200 |
| 2022-11-25 | 60.90 | $61.45 | 4132 |
| 2022-11-23 | 60.61 | $61.23 | 4800 |
| 2022-11-22 | 60.32 | $61.00 | 18400 |
| 2022-11-21 | 60.02 | $60.49 | 9200 |
| 2022-11-18 | 59.77 | $60.15 | 14300 |
| 2022-11-17 | 59.55 | $59.55 | 8100 |
| 2022-11-16 | 59.41 | $59.83 | 4120 |
| 2022-11-15 | 59.18 | $59.88 | 7738 |
| 2022-11-14 | 58.89 | $59.45 | 9417 |
| 2022-11-11 | 58.65 | $59.81 | 12719 |
| 2022-11-10 | 58.28 | $59.63 | 3500 |
| 2022-11-09 | 57.89 | $57.58 | 5200 |
| 2022-11-08 | 57.86 | $58.32 | 11800 |
| 2022-11-07 | 57.67 | $58.35 | 15035 |
| 2022-11-04 | 57.44 | $58.02 | 2917 |
| 2022-11-03 | 57.23 | $57.11 | 14715 |
| 2022-11-02 | 57.18 | $57.41 | 5641 |
| 2022-11-01 | 57.05 | $58.36 | 31200 |
| 2022-10-31 | 56.70 | $58.36 | 7219 |
| 2022-10-28 | 56.29 | $58.61 | 3600 |
| 2022-10-27 | 55.76 | $57.23 | 6002 |
| 2022-10-26 | 55.43 | $57.09 | 12520 |
| 2022-10-25 | 55.08 | $56.84 | 10737 |
| 2022-10-24 | 54.72 | $56.31 | 8400 |
| 2022-10-21 | 54.43 | $55.63 | 1800 |
| 2022-10-20 | 54.23 | $54.61 | 2000 |
| 2022-10-19 | 54.21 | $55.31 | 2914 |
| 2022-10-18 | 54.06 | $55.57 | 18312 |
| 2022-10-17 | 53.82 | $55.00 | 4800 |
| 2022-10-14 | 53.67 | $54.20 | 3847 |
| 2022-10-13 | 53.68 | $54.82 | 5300 |
| 2022-10-12 | 53.55 | $53.34 | 4519 |
| 2022-10-11 | 53.73 | $53.69 | 4700 |
| 2022-10-10 | 53.87 | $53.73 | 5200 |
| 2022-10-07 | 54.03 | $53.78 | 2000 |
| 2022-10-06 | 54.21 | $54.80 | 623 |
| 2022-10-05 | 54.21 | $55.59 | 4715 |
| 2022-10-04 | 54.05 | $55.66 | 3904 |
| 2022-10-03 | 53.86 | $54.17 | 5000 |
| 2022-09-30 | 53.95 | $52.95 | 5601 |
| 2022-09-29 | 54.33 | $53.64 | 9000 |
| 2022-09-28 | 54.64 | $54.27 | 1804 |
| 2022-09-27 | 54.86 | $53.25 | 3600 |
| 2022-09-26 | 55.35 | $53.53 | 7616 |
| 2022-09-23 | 55.86 | $54.06 | 9900 |
| 2022-09-22 | 56.35 | $55.15 | 9400 |
| 2022-09-21 | 56.68 | $55.34 | 6008 |
| 2022-09-20 | 57.04 | $56.07 | 14549 |
| 2022-09-19 | 57.31 | $57.06 | 4300 |
| 2022-09-16 | 57.41 | $56.78 | 5500 |
| 2022-09-15 | 57.58 | $57.15 | 3500 |
| 2022-09-14 | 57.71 | $57.36 | 2000 |
| 2022-09-13 | 57.82 | $57.30 | 7205 |
| 2022-09-12 | 57.96 | $58.97 | 4300 |
| 2022-09-09 | 57.77 | $58.44 | 4018 |
| 2022-09-08 | 57.67 | $57.77 | 7905 |
| 2022-09-07 | 57.69 | $57.41 | 4800 |
| 2022-09-06 | 57.79 | $56.52 | 4531 |
| 2022-09-02 | 58.10 | $56.64 | 7614 |
| 2022-09-01 | 58.44 | $57.06 | 19000 |
| 2022-08-31 | 58.74 | $57.06 | 11541 |
| 2022-08-30 | 59.09 | $57.38 | 1932 |
| 2022-08-29 | 59.42 | $58.13 | 3544 |
| 2022-08-26 | 59.65 | $58.23 | 1100 |
| 2022-08-25 | 59.90 | $59.63 | 3200 |
| 2022-08-24 | 59.88 | $59.09 | 1800 |
| 2022-08-23 | 59.97 | $59.04 | 9000 |
| 2022-08-22 | 60.08 | $59.22 | 8600 |
| 2022-08-19 | 60.17 | $60.14 | 2731 |
| 2022-08-18 | 60.07 | $60.50 | 2300 |
| 2022-08-17 | 59.88 | $60.31 | 3000 |
| 2022-08-16 | 59.69 | $60.57 | 28808 |
| 2022-08-15 | 59.41 | $60.29 | 3123 |
| 2022-08-12 | 59.13 | $60.23 | 1700 |
| 2022-08-11 | 58.83 | $59.49 | 2144 |
| 2022-08-10 | 58.63 | $59.34 | 8048 |
| 2022-08-09 | 58.42 | $58.60 | 1813 |
| 2022-08-08 | 58.34 | $58.61 | 4100 |
| 2022-08-05 | 58.23 | $58.50 | 2704 |
| 2022-08-04 | 58.14 | $58.28 | 2700 |
| 2022-08-03 | 58.06 | $58.82 | 2237 |
| 2022-08-02 | 57.87 | $58.31 | 1800 |
| 2022-08-01 | 57.75 | $58.69 | 1704 |
| 2022-07-29 | 57.52 | $58.86 | 4003 |
| 2022-07-28 | 57.23 | $58.36 | 1735 |
| 2022-07-27 | 56.99 | $57.97 | 4940 |
| 2022-07-26 | 56.79 | $57.35 | 3000 |
| 2022-07-25 | 56.70 | $57.42 | 5840 |
| 2022-07-22 | 56.58 | $56.95 | 3400 |
| 2022-07-21 | 56.54 | $57.22 | 2005 |
| 2022-07-20 | 56.44 | $57.08 | 6900 |
| 2022-07-19 | 56.35 | $57.32 | 14502 |
| 2022-07-18 | 56.21 | $56.18 | 8021 |
| 2022-07-15 | 56.28 | $56.61 | 7000 |
| 2022-07-14 | 56.28 | $55.72 | 4000 |
| 2022-07-13 | 56.47 | $56.44 | 4124 |
| 2022-07-12 | 56.54 | $56.61 | 7211 |
| 2022-07-11 | 56.59 | $56.92 | 4815 |
| 2022-07-08 | 56.58 | $57.23 | 2604 |
| 2022-07-07 | 56.52 | $57.24 | 4034 |
| 2022-07-06 | 56.44 | $56.90 | 4303 |
| 2022-07-05 | 56.43 | $56.84 | 5041 |
| 2022-07-01 | 56.43 | $57.53 | 806 |
| 2022-06-30 | 56.29 | $56.71 | 1541 |
| 2022-06-29 | 56.31 | $56.93 | 5045 |
| 2022-06-28 | 56.29 | $56.92 | 3600 |
| 2022-06-27 | 56.27 | $57.44 | 4134 |
| 2022-06-24 | 56.15 | $57.33 | 34114 |
| 2022-06-23 | 56.04 | $55.92 | 15549 |
| 2022-06-22 | 56.22 | $55.77 | 7220 |
| 2022-06-21 | 56.46 | $55.89 | 3200 |
| 2022-06-17 | 56.72 | $54.75 | 3312 |
| 2022-06-16 | 57.28 | $54.95 | 15600 |
| 2022-06-15 | 57.88 | $56.17 | 4400 |
| 2022-06-14 | 58.33 | $55.79 | 5515 |
| 2022-06-13 | 58.94 | $56.36 | 8500 |
| 2022-06-10 | 59.53 | $58.03 | 4523 |
| 2022-06-09 | 59.86 | $59.01 | 3833 |
| 2022-06-08 | 60.03 | $60.16 | 8132 |
| 2022-06-07 | 59.99 | $60.82 | 5500 |
| 2022-06-06 | 59.81 | $60.29 | 6400 |
| 2022-06-03 | 59.71 | $60.08 | 11546 |
| 2022-06-02 | 59.64 | $60.56 | 2400 |
| 2022-06-01 | 59.45 | $60.09 | 6900 |
| 2022-05-31 | 59.33 | $60.70 | 4200 |
| 2022-05-27 | 59.07 | $60.70 | 3500 |
| 2022-05-26 | 58.77 | $60.01 | 3040 |
| 2022-05-25 | 58.57 | $59.50 | 2800 |
| 2022-05-24 | 58.45 | $59.34 | 4821 |
| 2022-05-23 | 58.34 | $58.99 | 1400 |
| 2022-05-20 | 58.30 | $57.98 | 3600 |
| 2022-05-19 | 58.47 | $57.85 | 3800 |
| 2022-05-18 | 58.69 | $58.24 | 2800 |
| 2022-05-17 | 58.88 | $59.89 | 16800 |
| 2022-05-16 | 58.75 | $59.08 | 2910 |
| 2022-05-13 | 58.78 | $58.89 | 5100 |
| 2022-05-12 | 58.85 | $58.11 | 4700 |
| 2022-05-11 | 59.11 | $58.19 | 3600 |
| 2022-05-10 | 59.39 | $58.51 | 6238 |
| 2022-05-09 | 59.66 | $58.53 | 11030 |
| 2022-05-06 | 59.98 | $59.67 | 8147 |
| 2022-05-05 | 60.10 | $59.50 | 3800 |
| 2022-05-04 | 60.28 | $60.75 | 4330 |
| 2022-05-03 | 60.24 | $59.30 | 5523 |
| 2022-05-02 | 60.49 | $58.84 | 30005 |
| 2022-04-29 | 60.88 | $59.04 | 2300 |
| 2022-04-28 | 61.30 | $60.64 | 3233 |
| 2022-04-27 | 61.44 | $59.87 | 9204 |
| 2022-04-26 | 61.77 | $60.13 | 18200 |
| 2022-04-25 | 62.10 | $61.11 | 11800 |
| 2022-04-22 | 62.27 | $61.15 | 8724 |
| 2022-04-21 | 62.46 | $62.62 | 1947 |
| 2022-04-20 | 62.36 | $63.04 | 10401 |
| 2022-04-19 | 62.16 | $62.28 | 1800 |
| 2022-04-18 | 62.09 | $61.53 | 3700 |
| 2022-04-14 | 62.16 | $61.80 | 3700 |
| 2022-04-13 | 62.18 | $62.09 | 4100 |
| 2022-04-12 | 62.14 | $61.71 | 6406 |
| 2022-04-11 | 62.16 | $62.02 | 3743 |
| 2022-04-08 | 62.13 | $62.41 | 14544 |
| 2022-04-07 | 62.01 | $62.20 | 2300 |
| 2022-04-06 | 61.90 | $62.00 | 6400 |
| 2022-04-05 | 61.82 | $61.65 | 6801 |
| 2022-04-04 | 61.79 | $61.77 | 6325 |
| 2022-04-01 | 61.74 | $62.12 | 7400 |
| 2022-03-31 | 61.60 | $61.72 | 1000 |
| 2022-03-30 | 61.51 | $62.34 | 2800 |
| 2022-03-29 | 61.28 | $62.34 | 66900 |
| 2022-03-28 | 61.01 | $61.81 | 2042 |
| 2022-03-25 | 60.81 | $61.77 | 3100 |
| 2022-03-24 | 60.58 | $61.09 | 1628 |
| 2022-03-23 | 60.45 | $60.66 | 2400 |
| 2022-03-22 | 60.40 | $61.43 | 900 |
| 2022-03-21 | 60.17 | $61.25 | 2800 |
| 2022-03-18 | 59.95 | $60.97 | 9500 |
| 2022-03-17 | 59.75 | $60.95 | 1800 |
| 2022-03-16 | 59.53 | $60.32 | 2000 |
| 2022-03-15 | 59.40 | $59.83 | 7738 |
| 2022-03-14 | 59.36 | $59.26 | 7220 |
| 2022-03-11 | 59.43 | $59.12 | 3600 |
| 2022-03-10 | 59.55 | $59.40 | 11500 |
| 2022-03-09 | 59.63 | $59.57 | 18200 |
| 2022-03-08 | 59.69 | $58.77 | 22536 |
| 2022-03-07 | 59.93 | $59.44 | 19400 |
| 2022-03-04 | 60.07 | $60.26 | 17900 |
| 2022-03-03 | 60.06 | $60.47 | 222225 |
| 2022-03-02 | 60.00 | $60.37 | 2500 |
| 2022-03-01 | 59.96 | $59.34 | 3500 |
| 2022-02-28 | 60.14 | $60.28 | 3100 |
| 2022-02-25 | 60.14 | $60.71 | 5711 |
| 2022-02-24 | 60.06 | $59.02 | 12400 |
| 2022-02-23 | 60.32 | $59.47 | 3400 |
| 2022-02-22 | 60.53 | $60.06 | 16500 |
| 2022-02-18 | 60.65 | $60.21 | 4500 |
| 2022-02-17 | 60.76 | $60.25 | 5104 |
| 2022-02-16 | 60.88 | $60.92 | 7000 |
| 2022-02-15 | 60.88 | $60.73 | 10445 |
| 2022-02-14 | 60.92 | $60.26 | 638 |
| 2022-02-11 | 61.06 | $60.76 | 5400 |
| 2022-02-10 | 61.12 | $61.16 | 4900 |
| 2022-02-09 | 61.11 | $61.95 | 11800 |
| 2022-02-08 | 60.93 | $61.62 | 6100 |
| 2022-02-07 | 60.78 | $60.92 | 9426 |
| 2022-02-04 | 60.77 | $61.00 | 3732 |
| 2022-02-03 | 60.73 | $60.97 | 26637 |
| 2022-02-02 | 60.70 | $61.33 | 8000 |
| 2022-02-01 | 60.58 | $60.84 | 5408 |
| 2022-01-31 | 60.55 | $60.63 | 3500 |
| 2022-01-28 | 60.57 | $60.18 | 7400 |
| 2022-01-27 | 60.68 | $59.79 | 5200 |
| 2022-01-26 | 60.89 | $59.88 | 8242 |
| 2022-01-25 | 61.12 | $60.21 | 10500 |
| 2022-01-24 | 61.31 | $60.28 | 5500 |
| 2022-01-21 | 61.52 | $60.13 | 10527 |
| 2022-01-20 | 61.80 | $60.69 | 4838 |
| 2022-01-19 | 62.00 | $61.16 | 7300 |
| 2022-01-18 | 62.13 | $61.38 | 8016 |
| 2022-01-14 | 62.23 | $62.39 | 4400 |
| 2022-01-13 | 62.13 | $62.45 | 41400 |
| 2022-01-12 | 62.01 | $62.48 | 9900 |
| 2022-01-11 | 61.85 | $62.39 | 6800 |
| 2022-01-10 | 61.68 | $62.18 | 8332 |
| 2022-01-07 | 61.53 | $62.21 | 20649 |
| 2022-01-06 | 61.35 | $61.77 | 5700 |
| 2022-01-05 | 61.23 | $61.67 | 8500 |
| 2022-01-04 | 61.10 | $61.96 | 3405 |
| 2022-01-03 | 60.90 | $61.32 | 17800 |
| 2021-12-31 | 60.80 | $61.19 | 2900 |
| 2021-12-30 | 60.70 | $61.23 | 4800 |
| 2021-12-29 | 60.59 | $61.38 | 9800 |
| 2021-12-28 | 60.42 | $61.20 | 3313 |
| 2021-12-27 | 60.27 | $60.97 | 1700 |
| 2021-12-23 | 60.14 | $60.42 | 2301 |
| 2021-12-22 | 60.10 | $60.04 | 3400 |
| 2021-12-21 | 60.14 | $59.79 | 5919 |
| 2021-12-20 | 60.25 | $59.15 | 46509 |
| 2021-12-17 | 60.50 | $59.78 | 23207 |
| 2021-12-16 | 60.67 | $60.50 | 8900 |
| 2021-12-15 | 60.71 | $61.51 | 2100 |
| 2021-12-14 | 60.54 | $61.11 | 10000 |
| 2021-12-13 | 60.43 | $61.19 | 2400 |
| 2021-12-10 | 60.29 | $61.13 | 10533 |
| 2021-12-09 | 60.13 | $60.74 | 3723 |
| 2021-12-08 | 60.04 | $60.87 | 3500 |
| 2021-12-07 | 59.91 | $60.80 | 16900 |
| 2021-12-06 | 59.77 | $60.32 | 79100 |
| 2021-12-03 | 59.72 | $59.36 | 5600 |
| 2021-12-02 | 59.86 | $59.34 | 21300 |
| 2021-12-01 | 60.03 | $58.38 | 4731 |
| 2021-11-30 | 60.44 | $58.55 | 2900 |
| 2021-11-29 | 60.87 | $60.14 | 7933 |
| 2021-11-26 | 61.04 | $59.85 | 3525 |
| 2021-11-24 | 61.31 | $61.16 | 25942 |
| 2021-11-23 | 61.33 | $61.27 | 1000 |
| 2021-11-22 | 61.34 | $60.95 | 12319 |
| 2021-11-19 | 61.42 | $60.52 | 1218 |
| 2021-11-18 | 61.60 | $60.93 | 3013 |
| 2021-11-17 | 61.72 | $61.31 | 946 |
| 2021-11-16 | 61.78 | $61.53 | 2900 |
| 2021-11-15 | 61.80 | $61.57 | 3205 |
| 2021-11-12 | 61.81 | $61.67 | 2122 |
| 2021-11-11 | 61.80 | $61.55 | 9318 |
| 2021-11-10 | 61.82 | $61.75 | 8127 |
| 2021-11-09 | 61.79 | $61.69 | 6200 |
| 2021-11-08 | 61.77 | $61.73 | 2125 |
| 2021-11-05 | 61.74 | $61.70 | 3000 |
| 2021-11-04 | 61.70 | $61.60 | 17522 |
| 2021-11-03 | 61.68 | $61.96 | 292500 |
| 2021-11-02 | 61.58 | $61.98 | 13000 |
| 2021-11-01 | 61.45 | $61.59 | 13600 |
| 2021-10-29 | 61.38 | $61.41 | 10224 |
| 2021-10-28 | 61.34 | $61.48 | 15100 |
| 2021-10-27 | 61.27 | $61.10 | 22118 |
| 2021-10-26 | 61.27 | $61.80 | 9100 |
| 2021-10-25 | 61.13 | $61.73 | 5927 |
| 2021-10-22 | 60.97 | $61.89 | 4800 |
| 2021-10-21 | 60.75 | $61.64 | 800 |
| 2021-10-20 | 60.55 | $61.77 | 4100 |
| 2021-10-19 | 60.29 | $61.14 | 3500 |
| 2021-10-18 | 60.13 | $60.58 | 3308 |
| 2021-10-15 | 60.05 | $60.97 | 3700 |
| 2021-10-14 | 59.88 | $60.68 | 2845 |
| 2021-10-13 | 59.74 | $59.88 | 11300 |
| 2021-10-12 | 59.76 | $59.72 | 9400 |
| 2021-10-11 | 59.81 | $60.06 | 256700 |
| 2021-10-08 | 59.80 | $60.44 | 7020 |
| 2021-10-07 | 59.72 | $60.40 | 17600 |
| 2021-10-06 | 59.63 | $60.08 | 32700 |
| 2021-10-05 | 59.59 | $60.00 | 1026 |
| 2021-10-04 | 59.58 | $59.45 | 4000 |
| 2021-10-01 | 59.67 | $59.75 | 6200 |
| 2021-09-30 | 59.73 | $59.19 | 3138 |
| 2021-09-29 | 59.91 | $59.91 | 10100 |
| 2021-09-28 | 59.98 | $59.71 | 5005 |
| 2021-09-27 | 60.10 | $60.34 | 6100 |
| 2021-09-24 | 60.11 | $60.21 | 3700 |
| 2021-09-23 | 60.15 | $60.19 | 11200 |
| 2021-09-22 | 60.21 | $59.53 | 2700 |
| 2021-09-21 | 60.42 | $59.15 | 22932 |
| 2021-09-20 | 60.74 | $59.59 | 6300 |
| 2021-09-17 | 61.03 | $60.25 | 32628 |
| 2021-09-16 | 61.22 | $60.66 | 5523 |
| 2021-09-15 | 61.36 | $60.90 | 23729 |
| 2021-09-14 | 61.48 | $60.58 | 4700 |
| 2021-09-13 | 61.68 | $60.97 | 10302 |
| 2021-09-10 | 61.83 | $60.76 | 4708 |
| 2021-09-09 | 62.05 | $61.25 | 3600 |
| 2021-09-08 | 62.20 | $61.65 | 1500 |
| 2021-09-07 | 62.29 | $61.60 | 8324 |
| 2021-09-03 | 62.40 | $62.27 | 13501 |
| 2021-09-02 | 62.39 | $62.40 | 5500 |
| 2021-09-01 | 62.34 | $62.17 | 4700 |
| 2021-08-31 | 62.34 | $62.22 | 2037 |
| 2021-08-30 | 62.32 | $62.22 | 2100 |
| 2021-08-27 | 62.30 | $62.37 | 1222 |
| 2021-08-26 | 62.23 | $62.02 | 4400 |
| 2021-08-25 | 62.23 | $62.34 | 3909 |
| 2021-08-24 | 62.16 | $62.17 | 800 |
| 2021-08-23 | 62.12 | $62.12 | 4940 |
| 2021-08-20 | 62.07 | $62.00 | 5936 |
| 2021-08-19 | 62.04 | $61.65 | 400 |
| 2021-08-18 | 62.07 | $61.71 | 2049 |
| 2021-08-17 | 62.10 | $62.41 | 2600 |
| 2021-08-16 | 61.98 | $62.47 | 15300 |
| 2021-08-13 | 61.82 | $62.21 | 800 |
| 2021-08-12 | 61.69 | $62.19 | 900 |
| 2021-08-11 | 61.54 | $62.07 | 3224 |
| 2021-08-10 | 61.39 | $61.64 | 3348 |
| 2021-08-09 | 61.31 | $61.43 | 3721 |
| 2021-08-06 | 61.26 | $61.55 | 800 |
| 2021-08-05 | 61.17 | $61.28 | 1027 |
| 2021-08-04 | 61.12 | $61.15 | 3046 |
| 2021-08-03 | 61.10 | $61.72 | 1200 |
| 2021-08-02 | 60.94 | $61.22 | 1100 |
| 2021-07-30 | 60.87 | $61.28 | 1547 |
| 2021-07-29 | 60.77 | $61.45 | 3700 |
| 2021-07-28 | 60.62 | $60.99 | 4600 |
| 2021-07-27 | 60.54 | $61.14 | 700 |
| 2021-07-26 | 60.42 | $60.78 | 4900 |
| 2021-07-23 | 60.35 | $60.74 | 2739 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
83.86
2026-07-21
Close Price
$83.27
Vol: 3174
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
53.12
Average
65.13
Maximum
83.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 83.86 | $83.27 | 3174 |
| 2026-07-20 | 83.90 | $83.39 | 8842 |
| 2026-07-17 | 83.91 | $83.92 | 3326 |
| 2026-07-16 | 83.73 | $84.37 | 16833 |
| 2026-07-15 | 83.36 | $83.09 | 16800 |
| 2026-07-14 | 83.30 | $82.84 | 1500 |
| 2026-07-13 | 83.30 | $83.37 | 1023 |
| 2026-07-10 | 83.11 | $83.23 | 4019 |
| 2026-07-09 | 82.92 | $82.67 | 1843 |
| 2026-07-08 | 82.84 | $82.42 | 12854 |
| 2026-07-07 | 82.82 | $83.54 | 1643 |
| 2026-07-06 | 82.43 | $83.31 | 2104 |
| 2026-07-02 | 82.01 | $83.25 | 3420 |
| 2026-07-01 | 81.51 | $82.01 | 17200 |
| 2026-06-30 | 81.29 | $81.30 | 78019 |
| 2026-06-29 | 81.24 | $81.56 | 28000 |
| 2026-06-26 | 81.10 | $81.54 | 39500 |
| 2026-06-25 | 80.92 | $81.19 | 4900 |
| 2026-06-24 | 80.82 | $80.90 | 2030 |
| 2026-06-23 | 80.78 | $80.58 | 14619 |
| 2026-06-22 | 80.83 | $80.33 | 77500 |
| 2026-06-18 | 80.97 | $80.47 | 4300 |
| 2026-06-17 | 81.09 | $80.32 | 5900 |
| 2026-06-16 | 81.28 | $81.71 | 6700 |
| 2026-06-15 | 81.06 | $81.48 | 9843 |
| 2026-06-12 | 80.87 | $81.46 | 2700 |
| 2026-06-11 | 80.63 | $80.85 | 27627 |
| 2026-06-10 | 80.53 | $80.17 | 22700 |
| 2026-06-09 | 80.62 | $80.69 | 5105 |
| 2026-06-08 | 80.56 | $80.31 | 64000 |
| 2026-06-05 | 80.61 | $80.82 | 49038 |
| 2026-06-04 | 80.50 | $80.81 | 2245 |
| 2026-06-03 | 80.36 | $79.94 | 22714 |
| 2026-06-02 | 80.47 | $80.15 | 6933 |
| 2026-06-01 | 80.53 | $79.68 | 3600 |
| 2026-05-29 | 80.74 | $80.23 | 1500 |
| 2026-05-28 | 80.83 | $80.60 | 20241 |
| 2026-05-27 | 80.80 | $80.68 | 4900 |
| 2026-05-26 | 80.73 | $81.02 | 2532 |
| 2026-05-22 | 80.54 | $80.93 | 9300 |
| 2026-05-21 | 80.32 | $80.26 | 23300 |
| 2026-05-20 | 80.26 | $80.22 | 3206 |
| 2026-05-19 | 80.19 | $79.97 | 3900 |
| 2026-05-18 | 80.18 | $80.29 | 9839 |
| 2026-05-15 | 80.06 | $79.52 | 13107 |
| 2026-05-14 | 80.15 | $80.01 | 4800 |
| 2026-05-13 | 80.09 | $79.61 | 35330 |
| 2026-05-12 | 80.15 | $79.85 | 5900 |
| 2026-05-11 | 80.12 | $79.50 | 9600 |
| 2026-05-08 | 80.20 | $79.70 | 5700 |
| 2026-05-07 | 80.22 | $79.76 | 36600 |
| 2026-05-06 | 80.21 | $80.30 | 1900 |
| 2026-05-05 | 80.02 | $79.92 | 13000 |
| 2026-05-04 | 79.89 | $79.15 | 8213 |
| 2026-05-01 | 79.98 | $79.90 | 6219 |
| 2026-04-30 | 79.83 | $80.27 | 15505 |
| 2026-04-29 | 79.52 | $79.16 | 18902 |
| 2026-04-28 | 79.48 | $79.21 | 18018 |
| 2026-04-27 | 79.41 | $79.23 | 3800 |
| 2026-04-24 | 79.30 | $79.19 | 6700 |
| 2026-04-23 | 79.18 | $79.30 | 17800 |
| 2026-04-22 | 78.99 | $78.80 | 3700 |
| 2026-04-21 | 78.90 | $78.78 | 5000 |
| 2026-04-20 | 78.79 | $79.16 | 5100 |
| 2026-04-17 | 78.53 | $79.23 | 2123 |
| 2026-04-16 | 78.19 | $78.48 | 33402 |
| 2026-04-15 | 78.00 | $78.32 | 6400 |
| 2026-04-14 | 77.82 | $78.60 | 2838 |
| 2026-04-13 | 77.50 | $78.43 | 7000 |
| 2026-04-10 | 77.18 | $77.92 | 9716 |
| 2026-04-09 | 76.94 | $78.57 | 2900 |
| 2026-04-08 | 76.46 | $78.33 | 5438 |
| 2026-04-07 | 75.95 | $76.70 | 16500 |
| 2026-04-06 | 75.86 | $76.89 | 4300 |
| 2026-04-02 | 75.70 | $76.65 | 3700 |
| 2026-04-01 | 75.60 | $76.56 | 10436 |
| 2026-03-31 | 75.53 | $76.69 | 5700 |
| 2026-03-30 | 75.41 | $75.76 | 2900 |
| 2026-03-27 | 75.59 | $75.98 | 23300 |
| 2026-03-26 | 75.76 | $76.86 | 15300 |
| 2026-03-25 | 75.70 | $76.99 | 1100 |
| 2026-03-24 | 75.62 | $76.58 | 9400 |
| 2026-03-23 | 75.67 | $76.49 | 22113 |
| 2026-03-20 | 75.78 | $75.68 | 8840 |
| 2026-03-19 | 76.20 | $76.16 | 12600 |
| 2026-03-18 | 76.59 | $76.71 | 31418 |
| 2026-03-17 | 76.90 | $77.33 | 6508 |
| 2026-03-16 | 77.12 | $77.01 | 11500 |
| 2026-03-13 | 77.50 | $76.57 | 11628 |
| 2026-03-12 | 78.13 | $76.56 | 14800 |
| 2026-03-11 | 78.91 | $77.68 | 20129 |
| 2026-03-10 | 79.52 | $78.06 | 2321 |
| 2026-03-09 | 80.15 | $78.83 | 12045 |
| 2026-03-06 | 80.67 | $79.02 | 36207 |
| 2026-03-05 | 81.26 | $79.73 | 10200 |
| 2026-03-04 | 81.74 | $80.74 | 3400 |
| 2026-03-03 | 81.99 | $80.75 | 38036 |
| 2026-03-02 | 82.29 | $81.88 | 13746 |
| 2026-02-27 | 82.29 | $82.06 | 36706 |
| 2026-02-26 | 82.21 | $81.94 | 2627 |
| 2026-02-25 | 82.14 | $81.67 | 4800 |
| 2026-02-24 | 82.12 | $81.74 | 18200 |
| 2026-02-23 | 82.06 | $81.29 | 9429 |
| 2026-02-20 | 82.11 | $81.99 | 17129 |
| 2026-02-19 | 81.93 | $81.46 | 10600 |
| 2026-02-18 | 81.87 | $81.57 | 4824 |
| 2026-02-17 | 81.73 | $81.06 | 22923 |
| 2026-02-13 | 81.71 | $81.36 | 19100 |
| 2026-02-12 | 81.57 | $81.02 | 65200 |
| 2026-02-11 | 81.48 | $81.79 | 9400 |
| 2026-02-10 | 81.11 | $81.24 | 18201 |
| 2026-02-09 | 80.81 | $81.14 | 6600 |
| 2026-02-06 | 80.46 | $81.08 | 6500 |
| 2026-02-05 | 80.03 | $80.11 | 17600 |
| 2026-02-04 | 79.80 | $80.89 | 13100 |
| 2026-02-03 | 79.25 | $79.73 | 10800 |
| 2026-02-02 | 78.94 | $79.41 | 15644 |
| 2026-01-30 | 78.65 | $79.16 | 33645 |
| 2026-01-29 | 78.37 | $78.50 | 15121 |
| 2026-01-28 | 78.23 | $78.11 | 20900 |
| 2026-01-27 | 78.17 | $78.18 | 17000 |
| 2026-01-26 | 78.06 | $78.18 | 15402 |
| 2026-01-23 | 77.92 | $77.80 | 4100 |
| 2026-01-22 | 77.87 | $77.97 | 5400 |
| 2026-01-21 | 77.74 | $77.75 | 6707 |
| 2026-01-20 | 77.64 | $77.08 | 7600 |
| 2026-01-16 | 77.72 | $77.87 | 12622 |
| 2026-01-15 | 77.56 | $78.06 | 8034 |
| 2026-01-14 | 77.30 | $77.71 | 21300 |
| 2026-01-13 | 77.09 | $77.12 | 9515 |
| 2026-01-12 | 77.01 | $77.13 | 2400 |
| 2026-01-09 | 76.90 | $77.23 | 4521 |
| 2026-01-08 | 76.72 | $77.11 | 4800 |
| 2026-01-07 | 76.55 | $76.16 | 13313 |
| 2026-01-06 | 76.63 | $77.09 | 7734 |
| 2026-01-05 | 76.42 | $76.74 | 6500 |
| 2026-01-02 | 76.28 | $76.10 | 17000 |
| 2025-12-31 | 76.31 | $75.77 | 4000 |
| 2025-12-30 | 76.44 | $76.24 | 16540 |
| 2025-12-29 | 76.45 | $76.24 | 7827 |
| 2025-12-26 | 76.45 | $76.32 | 5901 |
| 2025-12-24 | 76.42 | $76.34 | 4700 |
| 2025-12-23 | 76.36 | $76.21 | 6200 |
| 2025-12-22 | 76.33 | $76.04 | 16021 |
| 2025-12-19 | 76.34 | $75.62 | 3828 |
| 2025-12-18 | 76.48 | $75.83 | 23000 |
| 2025-12-17 | 76.57 | $75.73 | 10300 |
| 2025-12-16 | 76.70 | $75.74 | 7633 |
| 2025-12-15 | 76.84 | $76.99 | 9800 |
| 2025-12-12 | 76.61 | $76.74 | 5700 |
| 2025-12-11 | 76.39 | $76.75 | 53800 |
| 2025-12-10 | 76.10 | $76.29 | 6900 |
| 2025-12-09 | 75.89 | $75.27 | 6907 |
| 2025-12-08 | 75.93 | $75.28 | 14400 |
| 2025-12-05 | 75.98 | $75.97 | 3300 |
| 2025-12-04 | 75.80 | $75.93 | 4123 |
| 2025-12-03 | 75.59 | $75.88 | 4700 |
| 2025-12-02 | 75.33 | $75.26 | 2800 |
| 2025-12-01 | 75.21 | $75.49 | 2600 |
| 2025-11-28 | 74.97 | $75.89 | 1829 |
| 2025-11-26 | 74.54 | $75.55 | 11113 |
| 2025-11-25 | 74.13 | $75.12 | 8407 |
| 2025-11-24 | 73.75 | $74.24 | 3641 |
| 2025-11-21 | 73.57 | $74.01 | 1800 |
| 2025-11-20 | 73.42 | $72.88 | 3800 |
| 2025-11-19 | 73.60 | $73.27 | 4700 |
| 2025-11-18 | 73.69 | $73.42 | 4215 |
| 2025-11-17 | 73.75 | $73.19 | 9349 |
| 2025-11-14 | 73.89 | $73.98 | 3501 |
| 2025-11-13 | 73.81 | $74.27 | 3639 |
| 2025-11-12 | 73.62 | $74.64 | 3231 |
| 2025-11-11 | 73.27 | $74.25 | 5300 |
| 2025-11-10 | 72.97 | $73.64 | 4731 |
| 2025-11-07 | 72.80 | $73.30 | 1501 |
| 2025-11-06 | 72.70 | $72.69 | 6800 |
| 2025-11-05 | 72.78 | $72.76 | 2003 |
| 2025-11-04 | 72.86 | $72.69 | 6600 |
| 2025-11-03 | 72.98 | $72.50 | 6016 |
| 2025-10-31 | 73.20 | $72.91 | 3100 |
| 2025-10-30 | 73.33 | $72.83 | 5100 |
| 2025-10-29 | 73.52 | $72.74 | 8900 |
| 2025-10-28 | 73.79 | $73.54 | 9928 |
| 2025-10-27 | 73.85 | $74.17 | 3327 |
| 2025-10-24 | 73.73 | $73.83 | 4100 |
| 2025-10-23 | 73.69 | $73.85 | 36321 |
| 2025-10-22 | 73.63 | $73.90 | 4343 |
| 2025-10-21 | 73.54 | $74.04 | 2943 |
| 2025-10-20 | 73.39 | $74.06 | 4800 |
| 2025-10-17 | 73.20 | $73.37 | 2600 |
| 2025-10-16 | 73.20 | $72.94 | 13900 |
| 2025-10-15 | 73.33 | $73.63 | 1307 |
| 2025-10-14 | 73.27 | $73.72 | 42500 |
| 2025-10-13 | 73.17 | $73.00 | 4700 |
| 2025-10-10 | 73.28 | $72.40 | 3700 |
| 2025-10-09 | 73.61 | $73.45 | 2100 |
| 2025-10-08 | 73.68 | $73.76 | 5511 |
| 2025-10-07 | 73.66 | $73.87 | 2100 |
| 2025-10-06 | 73.61 | $73.93 | 9700 |
| 2025-10-03 | 73.52 | $74.03 | 3225 |
| 2025-10-02 | 73.39 | $73.62 | 7717 |
| 2025-10-01 | 73.36 | $73.74 | 3000 |
| 2025-09-30 | 73.29 | $73.75 | 11506 |
| 2025-09-29 | 73.20 | $73.33 | 4500 |
| 2025-09-26 | 73.23 | $73.38 | 5628 |
| 2025-09-25 | 73.25 | $72.87 | 5632 |
| 2025-09-24 | 73.44 | $73.37 | 6100 |
| 2025-09-23 | 73.52 | $73.38 | 6927 |
| 2025-09-22 | 73.61 | $73.54 | 3717 |
| 2025-09-19 | 73.66 | $73.71 | 4300 |
| 2025-09-18 | 73.68 | $73.87 | 3837 |
| 2025-09-17 | 73.66 | $73.61 | 1900 |
| 2025-09-16 | 73.71 | $73.37 | 2009 |
| 2025-09-15 | 73.84 | $73.50 | 5822 |
| 2025-09-12 | 73.96 | $73.95 | 5900 |
| 2025-09-11 | 73.96 | $74.18 | 2200 |
| 2025-09-10 | 73.89 | $73.29 | 30500 |
| 2025-09-09 | 74.08 | $73.55 | 3100 |
| 2025-09-08 | 74.23 | $73.51 | 5500 |
| 2025-09-05 | 74.41 | $73.98 | 3900 |
| 2025-09-04 | 74.48 | $74.07 | 2400 |
| 2025-09-03 | 74.53 | $73.90 | 4100 |
| 2025-09-02 | 74.63 | $74.09 | 3800 |
| 2025-08-29 | 74.68 | $74.53 | 633 |
| 2025-08-28 | 74.59 | $74.38 | 9737 |
| 2025-08-27 | 74.52 | $74.51 | 3400 |
| 2025-08-26 | 74.37 | $74.33 | 1525 |
| 2025-08-25 | 74.24 | $74.24 | 5100 |
| 2025-08-22 | 74.10 | $74.84 | 6500 |
| 2025-08-21 | 73.73 | $73.81 | 2222 |
| 2025-08-20 | 73.59 | $73.84 | 148326 |
| 2025-08-19 | 73.40 | $73.59 | 2900 |
| 2025-08-18 | 73.24 | $73.25 | 3100 |
| 2025-08-15 | 73.14 | $73.29 | 2300 |
| 2025-08-14 | 72.99 | $73.47 | 4223 |
| 2025-08-13 | 72.76 | $73.82 | 3900 |
| 2025-08-12 | 72.35 | $73.02 | 28100 |
| 2025-08-11 | 72.10 | $72.18 | 2600 |
| 2025-08-08 | 72.05 | $72.43 | 1938 |
| 2025-08-07 | 71.92 | $71.89 | 1942 |
| 2025-08-06 | 71.92 | $71.36 | 2246 |
| 2025-08-05 | 72.09 | $71.48 | 5917 |
| 2025-08-04 | 72.25 | $71.70 | 3037 |
| 2025-08-01 | 72.37 | $70.87 | 6921 |
| 2025-07-31 | 72.77 | $71.26 | 7100 |
| 2025-07-30 | 73.12 | $72.16 | 6900 |
| 2025-07-29 | 73.25 | $72.70 | 1300 |
| 2025-07-28 | 73.22 | $73.02 | 6600 |
| 2025-07-25 | 73.07 | $73.57 | 10800 |
| 2025-07-24 | 72.69 | $73.26 | 1442 |
| 2025-07-23 | 72.31 | $73.27 | 6700 |
| 2025-07-22 | 71.84 | $72.63 | 6000 |
| 2025-07-21 | 71.44 | $71.39 | 9300 |
| 2025-07-18 | 71.35 | $71.45 | 1345 |
| 2025-07-17 | 71.20 | $71.41 | 4501 |
| 2025-07-16 | 71.03 | $70.59 | 3003 |
| 2025-07-15 | 71.07 | $70.26 | 5633 |
| 2025-07-14 | 71.21 | $71.05 | 3522 |
| 2025-07-11 | 71.13 | $70.96 | 14400 |
| 2025-07-10 | 71.04 | $71.29 | 5431 |
| 2025-07-09 | 70.81 | $70.77 | 5800 |
| 2025-07-08 | 70.69 | $70.68 | 31900 |
| 2025-07-07 | 70.57 | $70.45 | 7548 |
| 2025-07-03 | 70.47 | $71.10 | 2400 |
| 2025-07-02 | 70.14 | $71.06 | 11902 |
| 2025-07-01 | 69.75 | $70.64 | 9344 |
| 2025-06-30 | 69.39 | $69.79 | 19700 |
| 2025-06-27 | 69.22 | $69.42 | 7000 |
| 2025-06-26 | 69.13 | $69.01 | 23911 |
| 2025-06-25 | 69.14 | $68.72 | 8720 |
| 2025-06-24 | 69.25 | $69.11 | 5400 |
| 2025-06-23 | 69.25 | $69.32 | 2308 |
| 2025-06-20 | 69.18 | $69.00 | 9500 |
| 2025-06-18 | 69.19 | $68.69 | 12400 |
| 2025-06-17 | 69.30 | $68.86 | 3100 |
| 2025-06-16 | 69.37 | $68.99 | 1923 |
| 2025-06-13 | 69.40 | $68.93 | 5400 |
| 2025-06-12 | 69.46 | $69.67 | 5600 |
| 2025-06-11 | 69.28 | $69.35 | 94036 |
| 2025-06-10 | 69.17 | $69.49 | 5933 |
| 2025-06-09 | 68.97 | $69.14 | 2000 |
| 2025-06-06 | 68.83 | $68.89 | 5100 |
| 2025-06-05 | 68.74 | $68.21 | 2600 |
| 2025-06-04 | 68.84 | $68.34 | 3300 |
| 2025-06-03 | 68.91 | $68.50 | 4346 |
| 2025-06-02 | 68.94 | $68.44 | 10100 |
| 2025-05-30 | 68.99 | $68.78 | 6802 |
| 2025-05-29 | 68.92 | $68.43 | 12423 |
| 2025-05-28 | 68.95 | $68.17 | 8100 |
| 2025-05-27 | 69.05 | $68.70 | 3300 |
| 2025-05-23 | 69.00 | $68.03 | 76302 |
| 2025-05-22 | 69.14 | $67.95 | 2500 |
| 2025-05-21 | 69.32 | $68.42 | 6400 |
| 2025-05-20 | 69.37 | $69.44 | 10311 |
| 2025-05-19 | 69.10 | $69.50 | 7600 |
| 2025-05-16 | 68.74 | $69.39 | 3543 |
| 2025-05-15 | 68.31 | $69.06 | 7300 |
| 2025-05-14 | 67.89 | $68.04 | 2712 |
| 2025-05-13 | 67.69 | $68.18 | 32000 |
| 2025-05-12 | 67.40 | $68.31 | 5121 |
| 2025-05-09 | 66.99 | $67.30 | 3800 |
| 2025-05-08 | 66.81 | $67.00 | 4400 |
| 2025-05-07 | 66.68 | $66.73 | 4726 |
| 2025-05-06 | 66.61 | $66.48 | 8500 |
| 2025-05-05 | 66.61 | $66.74 | 6823 |
| 2025-05-02 | 66.51 | $67.05 | 14200 |
| 2025-05-01 | 66.31 | $66.64 | 3404 |
| 2025-04-30 | 66.18 | $67.15 | 11103 |
| 2025-04-29 | 65.88 | $67.24 | 7600 |
| 2025-04-28 | 65.48 | $66.74 | 15024 |
| 2025-04-25 | 65.17 | $66.63 | 6800 |
| 2025-04-24 | 64.83 | $66.39 | 7000 |
| 2025-04-23 | 64.52 | $65.80 | 12700 |
| 2025-04-22 | 64.33 | $65.53 | 21308 |
| 2025-04-21 | 64.22 | $64.45 | 10200 |
| 2025-04-17 | 64.44 | $65.69 | 8000 |
| 2025-04-16 | 64.34 | $64.98 | 80604 |
| 2025-04-15 | 64.46 | $65.58 | 57200 |
| 2025-04-14 | 64.46 | $65.94 | 13700 |
| 2025-04-11 | 64.36 | $64.95 | 6601 |
| 2025-04-10 | 64.58 | $64.92 | 22200 |
| 2025-04-09 | 64.89 | $65.46 | 20602 |
| 2025-04-08 | 65.13 | $62.33 | 31800 |
| 2025-04-07 | 66.43 | $62.96 | 50524 |
| 2025-04-04 | 67.84 | $64.05 | 8314 |
| 2025-04-03 | 69.23 | $68.20 | 9217 |
| 2025-04-02 | 69.61 | $69.35 | 4240 |
| 2025-04-01 | 69.70 | $69.50 | 2500 |
| 2025-03-31 | 69.78 | $69.89 | 9700 |
| 2025-03-28 | 69.74 | $69.48 | 15100 |
| 2025-03-27 | 69.82 | $69.96 | 8505 |
| 2025-03-26 | 69.78 | $70.02 | 7700 |
| 2025-03-25 | 69.70 | $69.46 | 17316 |
| 2025-03-24 | 69.77 | $70.18 | 47200 |
| 2025-03-21 | 69.64 | $69.51 | 2800 |
| 2025-03-20 | 69.69 | $70.01 | 8700 |
| 2025-03-19 | 69.59 | $70.13 | 21300 |
| 2025-03-18 | 69.44 | $69.94 | 83800 |
| 2025-03-17 | 69.31 | $70.03 | 60405 |
| 2025-03-14 | 69.12 | $69.47 | 68200 |
| 2025-03-13 | 69.08 | $68.14 | 7911 |
| 2025-03-12 | 69.45 | $68.20 | 6500 |
| 2025-03-11 | 69.88 | $68.76 | 51627 |
| 2025-03-10 | 70.23 | $70.05 | 1800 |
| 2025-03-07 | 70.24 | $70.38 | 3626 |
| 2025-03-06 | 70.15 | $69.68 | 8100 |
| 2025-03-05 | 70.25 | $69.61 | 2630 |
| 2025-03-04 | 70.39 | $69.41 | 2446 |
| 2025-03-03 | 70.61 | $70.81 | 1103 |
| 2025-02-28 | 70.44 | $70.59 | 2500 |
| 2025-02-27 | 70.29 | $69.97 | 11831 |
| 2025-02-26 | 70.29 | $69.66 | 2400 |
| 2025-02-25 | 70.38 | $70.55 | 4100 |
| 2025-02-24 | 70.21 | $70.39 | 2804 |
| 2025-02-21 | 70.03 | $70.17 | 2948 |
| 2025-02-20 | 69.88 | $70.12 | 4636 |
| 2025-02-19 | 69.71 | $69.90 | 2400 |
| 2025-02-18 | 69.56 | $69.50 | 6000 |
| 2025-02-14 | 69.50 | $69.15 | 3700 |
| 2025-02-13 | 69.53 | $69.69 | 12900 |
| 2025-02-12 | 69.39 | $69.00 | 3000 |
| 2025-02-11 | 69.44 | $69.17 | 2205 |
| 2025-02-10 | 69.43 | $68.70 | 6200 |
| 2025-02-07 | 69.56 | $68.67 | 4300 |
| 2025-02-06 | 69.72 | $68.92 | 2314 |
| 2025-02-05 | 69.83 | $69.30 | 4700 |
| 2025-02-04 | 69.83 | $68.83 | 7726 |
| 2025-02-03 | 69.96 | $69.26 | 12800 |
| 2025-01-31 | 69.98 | $69.40 | 1400 |
| 2025-01-30 | 69.94 | $70.12 | 3000 |
| 2025-01-29 | 69.66 | $69.59 | 1200 |
| 2025-01-28 | 69.46 | $69.51 | 5014 |
| 2025-01-27 | 69.24 | $70.51 | 4345 |
| 2025-01-24 | 68.64 | $69.37 | 8200 |
| 2025-01-23 | 68.26 | $69.27 | 1300 |
| 2025-01-22 | 67.82 | $68.77 | 2203 |
| 2025-01-21 | 67.45 | $69.20 | 1400 |
| 2025-01-17 | 66.86 | $68.32 | 1700 |
| 2025-01-16 | 66.42 | $67.92 | 9400 |
| 2025-01-15 | 66.03 | $67.01 | 715 |
| 2025-01-14 | 65.85 | $66.65 | 4700 |
| 2025-01-13 | 65.75 | $66.08 | 7200 |
| 2025-01-10 | 65.83 | $65.71 | 5300 |
| 2025-01-08 | 66.06 | $66.83 | 10122 |
| 2025-01-07 | 66.00 | $66.64 | 8900 |
| 2025-01-06 | 66.00 | $66.40 | 3300 |
| 2025-01-03 | 66.10 | $66.79 | 11548 |
| 2025-01-02 | 66.11 | $66.52 | 8042 |
| 2024-12-31 | 66.23 | $66.75 | 18900 |
| 2024-12-30 | 66.32 | $66.51 | 2000 |
| 2024-12-27 | 66.53 | $67.18 | 10313 |
| 2024-12-26 | 66.59 | $67.44 | 5129 |
| 2024-12-24 | 66.60 | $67.30 | 20000 |
| 2024-12-23 | 66.68 | $66.88 | 22900 |
| 2024-12-20 | 66.93 | $66.59 | 3800 |
| 2024-12-19 | 67.34 | $66.11 | 4900 |
| 2024-12-18 | 68.02 | $66.39 | 3840 |
| 2024-12-17 | 68.77 | $67.94 | 7500 |
| 2024-12-16 | 69.21 | $68.52 | 7900 |
| 2024-12-13 | 69.57 | $69.07 | 11400 |
| 2024-12-12 | 69.83 | $69.21 | 8700 |
| 2024-12-11 | 70.12 | $69.26 | 45305 |
| 2024-12-10 | 70.46 | $69.72 | 2221 |
| 2024-12-09 | 70.72 | $69.91 | 3400 |
| 2024-12-06 | 70.99 | $69.98 | 4620 |
| 2024-12-05 | 71.28 | $70.61 | 4409 |
| 2024-12-04 | 71.44 | $70.59 | 5500 |
| 2024-12-03 | 71.63 | $71.01 | 1800 |
| 2024-12-02 | 71.72 | $71.43 | 2111 |
| 2024-11-29 | 71.69 | $71.93 | 800 |
| 2024-11-27 | 71.48 | $71.86 | 1700 |
| 2024-11-26 | 71.24 | $71.84 | 600 |
| 2024-11-25 | 70.94 | $71.69 | 6724 |
| 2024-11-22 | 70.62 | $71.25 | 1939 |
| 2024-11-21 | 70.37 | $70.70 | 7103 |
| 2024-11-20 | 70.23 | $70.15 | 2400 |
| 2024-11-19 | 70.24 | $70.19 | 3700 |
| 2024-11-18 | 70.23 | $70.50 | 1036 |
| 2024-11-15 | 70.11 | $70.12 | 2700 |
| 2024-11-14 | 70.09 | $69.91 | 3500 |
| 2024-11-13 | 70.13 | $70.29 | 9400 |
| 2024-11-12 | 70.06 | $70.27 | 2500 |
| 2024-11-11 | 69.98 | $70.47 | 3039 |
| 2024-11-08 | 69.81 | $70.53 | 3506 |
| 2024-11-07 | 69.58 | $70.28 | 9100 |
| 2024-11-06 | 69.39 | $70.18 | 5211 |
| 2024-11-05 | 69.18 | $69.17 | 10407 |
| 2024-11-04 | 69.26 | $68.92 | 8517 |
| 2024-11-01 | 69.43 | $69.07 | 3124 |
| 2024-10-31 | 69.60 | $69.05 | 3500 |
| 2024-10-30 | 69.81 | $69.64 | 1600 |
| 2024-10-29 | 69.88 | $69.58 | 5900 |
| 2024-10-28 | 69.98 | $69.88 | 1000 |
| 2024-10-25 | 70.01 | $69.40 | 200 |
| 2024-10-24 | 70.19 | $69.95 | 2800 |
| 2024-10-23 | 70.23 | $70.15 | 3448 |
| 2024-10-22 | 70.21 | $70.16 | 1541 |
| 2024-10-21 | 70.19 | $70.07 | 919 |
| 2024-10-18 | 70.18 | $70.64 | 704 |
| 2024-10-17 | 69.98 | $70.38 | 4000 |
| 2024-10-16 | 69.82 | $70.55 | 1726 |
| 2024-10-15 | 69.57 | $70.26 | 2849 |
| 2024-10-14 | 69.35 | $70.18 | 1400 |
| 2024-10-11 | 69.11 | $69.65 | 1600 |
| 2024-10-10 | 68.98 | $68.98 | 4800 |
| 2024-10-09 | 69.04 | $69.11 | 2400 |
| 2024-10-08 | 69.07 | $68.80 | 6400 |
| 2024-10-07 | 69.21 | $68.64 | 1725 |
| 2024-10-04 | 69.43 | $69.24 | 3700 |
| 2024-10-03 | 69.51 | $68.87 | 1200 |
| 2024-10-02 | 69.72 | $69.37 | 3400 |
| 2024-10-01 | 69.81 | $69.72 | 6300 |
| 2024-09-30 | 69.80 | $69.96 | 3600 |
| 2024-09-27 | 69.71 | $69.81 | 17448 |
| 2024-09-26 | 69.64 | $69.37 | 4200 |
| 2024-09-25 | 69.69 | $69.22 | 2200 |
| 2024-09-24 | 69.80 | $69.50 | 2400 |
| 2024-09-23 | 69.83 | $69.64 | 4047 |
| 2024-09-20 | 69.81 | $69.72 | 97303 |
| 2024-09-19 | 69.76 | $69.70 | 7917 |
| 2024-09-18 | 69.68 | $69.49 | 1800 |
| 2024-09-17 | 69.66 | $69.55 | 14725 |
| 2024-09-16 | 69.59 | $69.75 | 8300 |
| 2024-09-13 | 69.44 | $69.10 | 5433 |
| 2024-09-12 | 69.45 | $68.89 | 3606 |
| 2024-09-11 | 69.52 | $68.72 | 1313 |
| 2024-09-10 | 69.64 | $69.10 | 2000 |
| 2024-09-09 | 69.65 | $69.28 | 6314 |
| 2024-09-06 | 69.60 | $68.51 | 4401 |
| 2024-09-05 | 69.76 | $69.10 | 1624 |
| 2024-09-04 | 69.76 | $69.60 | 1048 |
| 2024-09-03 | 69.57 | $69.44 | 1464 |
| 2024-08-30 | 69.38 | $69.67 | 1100 |
| 2024-08-29 | 69.05 | $69.02 | 3400 |
| 2024-08-28 | 68.84 | $68.92 | 2300 |
| 2024-08-27 | 68.60 | $68.81 | 1304 |
| 2024-08-26 | 68.33 | $68.72 | 3833 |
| 2024-08-23 | 68.00 | $68.30 | 1808 |
| 2024-08-22 | 67.73 | $67.82 | 1638 |
| 2024-08-21 | 67.53 | $67.70 | 613 |
| 2024-08-20 | 67.32 | $67.47 | 5104 |
| 2024-08-19 | 67.11 | $67.56 | 5100 |
| 2024-08-16 | 66.83 | $67.33 | 11900 |
| 2024-08-15 | 66.54 | $66.95 | 9500 |
| 2024-08-14 | 66.30 | $66.65 | 8700 |
| 2024-08-13 | 66.10 | $66.13 | 4300 |
| 2024-08-12 | 66.01 | $65.66 | 4620 |
| 2024-08-09 | 66.04 | $66.06 | 3200 |
| 2024-08-08 | 65.95 | $65.81 | 523 |
| 2024-08-07 | 65.90 | $65.14 | 1502 |
| 2024-08-06 | 66.05 | $65.13 | 2200 |
| 2024-08-05 | 66.23 | $64.58 | 2600 |
| 2024-08-02 | 66.60 | $66.05 | 1700 |
| 2024-08-01 | 66.58 | $66.50 | 2335 |
| 2024-07-31 | 66.40 | $66.58 | 3000 |
| 2024-07-30 | 66.14 | $66.47 | 7238 |
| 2024-07-29 | 65.84 | $66.12 | 4302 |
| 2024-07-26 | 65.57 | $65.89 | 3506 |
| 2024-07-25 | 65.31 | $64.96 | 2300 |
| 2024-07-24 | 65.28 | $64.80 | 1700 |
| 2024-07-23 | 65.27 | $64.73 | 3600 |
| 2024-07-22 | 65.28 | $65.23 | 9400 |
| 2024-07-19 | 65.12 | $65.17 | 3235 |
| 2024-07-18 | 64.93 | $65.57 | 1500 |
| 2024-07-17 | 64.56 | $65.93 | 5732 |
| 2024-07-16 | 63.99 | $65.21 | 12500 |
| 2024-07-15 | 63.52 | $64.40 | 3049 |
| 2024-07-12 | 63.20 | $64.31 | 6100 |
| 2024-07-11 | 62.84 | $63.82 | 1337 |
| 2024-07-10 | 62.57 | $63.14 | 6800 |
| 2024-07-09 | 62.45 | $62.64 | 4823 |
| 2024-07-08 | 62.46 | $62.68 | 1800 |
| 2024-07-05 | 62.48 | $62.79 | 12242 |
| 2024-07-03 | 62.47 | $62.68 | 2000 |
| 2024-07-02 | 62.50 | $62.69 | 6200 |
| 2024-07-01 | 62.54 | $62.57 | 1800 |
| 2024-06-28 | 62.64 | $62.53 | 1515 |
| 2024-06-27 | 62.78 | $62.65 | 3001 |
| 2024-06-26 | 62.92 | $62.77 | 8301 |
| 2024-06-25 | 63.05 | $62.97 | 6700 |
| 2024-06-24 | 63.16 | $63.59 | 1602 |
| 2024-06-21 | 63.10 | $63.49 | 3833 |
| 2024-06-20 | 63.07 | $63.49 | 3500 |
| 2024-06-18 | 63.03 | $63.23 | 1700 |
| 2024-06-17 | 63.08 | $62.97 | 2815 |
| 2024-06-14 | 63.23 | $62.83 | 138705 |
| 2024-06-13 | 63.46 | $63.14 | 1500 |
| 2024-06-12 | 63.65 | $63.36 | 2211 |
| 2024-06-11 | 63.81 | $63.53 | 3340 |
| 2024-06-10 | 63.96 | $63.96 | 1240 |
| 2024-06-07 | 64.00 | $64.01 | 1017 |
| 2024-06-06 | 64.05 | $64.02 | 1000 |
| 2024-06-05 | 64.10 | $64.04 | 1100 |
| 2024-06-04 | 64.16 | $64.25 | 2300 |
| 2024-06-03 | 64.17 | $64.20 | 6037 |
| 2024-05-31 | 64.20 | $64.42 | 2800 |
| 2024-05-30 | 64.16 | $63.41 | 900 |
| 2024-05-29 | 64.44 | $63.07 | 2100 |
| 2024-05-28 | 64.88 | $63.64 | 1619 |
| 2024-05-24 | 65.24 | $64.22 | 3434 |
| 2024-05-23 | 65.48 | $64.33 | 1808 |
| 2024-05-22 | 65.73 | $65.16 | 922 |
| 2024-05-21 | 65.77 | $65.39 | 1023 |
| 2024-05-20 | 65.73 | $65.51 | 2132 |
| 2024-05-17 | 65.63 | $65.81 | 7723 |
| 2024-05-16 | 65.40 | $65.78 | 3314 |
| 2024-05-15 | 65.11 | $65.57 | 5315 |
| 2024-05-14 | 64.83 | $65.17 | 536 |
| 2024-05-13 | 64.59 | $64.96 | 4000 |
| 2024-05-10 | 64.37 | $65.03 | 1146 |
| 2024-05-09 | 64.07 | $64.80 | 1714 |
| 2024-05-08 | 63.77 | $64.29 | 1900 |
| 2024-05-07 | 63.57 | $64.13 | 1800 |
| 2024-05-06 | 63.37 | $63.75 | 9100 |
| 2024-05-03 | 63.24 | $63.58 | 7204 |
| 2024-05-02 | 63.15 | $63.27 | 3434 |
| 2024-05-01 | 63.13 | $63.16 | 2400 |
| 2024-04-30 | 63.14 | $63.12 | 4316 |
| 2024-04-29 | 63.17 | $63.81 | 1900 |
| 2024-04-26 | 62.99 | $63.41 | 3331 |
| 2024-04-25 | 62.91 | $63.52 | 4124 |
| 2024-04-24 | 62.77 | $63.74 | 10600 |
| 2024-04-23 | 62.53 | $63.64 | 8733 |
| 2024-04-22 | 62.28 | $63.11 | 4200 |
| 2024-04-19 | 62.16 | $62.57 | 9300 |
| 2024-04-18 | 62.18 | $61.92 | 2804 |
| 2024-04-17 | 62.43 | $61.78 | 1449 |
| 2024-04-16 | 62.79 | $61.82 | 7245 |
| 2024-04-15 | 63.22 | $62.22 | 7442 |
| 2024-04-12 | 63.61 | $62.44 | 2594 |
| 2024-04-11 | 64.03 | $63.34 | 5600 |
| 2024-04-10 | 64.25 | $63.64 | 5624 |
| 2024-04-09 | 64.42 | $64.39 | 12200 |
| 2024-04-08 | 64.39 | $64.16 | 5600 |
| 2024-04-05 | 64.42 | $64.21 | 6900 |
| 2024-04-04 | 64.43 | $64.01 | 217000 |
| 2024-04-03 | 64.50 | $64.30 | 19000 |
| 2024-04-02 | 64.49 | $64.35 | 14404 |
| 2024-04-01 | 64.46 | $64.65 | 9600 |
| 2024-03-28 | 64.31 | $64.97 | 6348 |
| 2024-03-27 | 64.03 | $64.49 | 2229 |
| 2024-03-26 | 63.83 | $63.56 | 4331 |
| 2024-03-25 | 63.88 | $63.59 | 6236 |
| 2024-03-22 | 63.92 | $63.72 | 9048 |
| 2024-03-21 | 63.93 | $63.90 | 2726 |
| 2024-03-20 | 63.87 | $63.90 | 2400 |
| 2024-03-19 | 63.80 | $63.66 | 10700 |
| 2024-03-18 | 63.78 | $63.38 | 4000 |
| 2024-03-15 | 63.83 | $63.34 | 1241 |
| 2024-03-14 | 63.91 | $63.52 | 3530 |
| 2024-03-13 | 63.94 | $64.15 | 2300 |
| 2024-03-12 | 63.76 | $64.07 | 10200 |
| 2024-03-11 | 63.56 | $63.98 | 4100 |
| 2024-03-08 | 63.35 | $63.66 | 3400 |
| 2024-03-07 | 63.17 | $63.52 | 3900 |
| 2024-03-06 | 63.01 | $63.28 | 24039 |
| 2024-03-05 | 62.87 | $62.90 | 3347 |
| 2024-03-04 | 62.82 | $63.02 | 2600 |
| 2024-03-01 | 62.72 | $62.67 | 6049 |
| 2024-02-29 | 62.71 | $62.64 | 4700 |
| 2024-02-28 | 62.69 | $62.61 | 3600 |
| 2024-02-27 | 62.68 | $62.64 | 1700 |
| 2024-02-26 | 62.66 | $62.69 | 3025 |
| 2024-02-23 | 62.61 | $63.17 | 3000 |
| 2024-02-22 | 62.39 | $62.97 | 19000 |
| 2024-02-21 | 62.18 | $62.71 | 1100 |
| 2024-02-20 | 62.01 | $62.27 | 7100 |
| 2024-02-16 | 61.94 | $62.11 | 1521 |
| 2024-02-15 | 61.91 | $62.20 | 1000 |
| 2024-02-14 | 61.84 | $61.57 | 1300 |
| 2024-02-13 | 61.95 | $61.44 | 5400 |
| 2024-02-12 | 62.13 | $62.19 | 2100 |
| 2024-02-09 | 62.11 | $61.88 | 3040 |
| 2024-02-08 | 62.18 | $62.12 | 2117 |
| 2024-02-07 | 62.19 | $62.08 | 2900 |
| 2024-02-06 | 62.21 | $62.07 | 2700 |
| 2024-02-05 | 62.23 | $61.67 | 10100 |
| 2024-02-02 | 62.38 | $62.30 | 4105 |
| 2024-02-01 | 62.35 | $62.53 | 6400 |
| 2024-01-31 | 62.24 | $62.05 | 1700 |
| 2024-01-30 | 62.26 | $62.58 | 2200 |
| 2024-01-29 | 62.10 | $62.49 | 4313 |
| 2024-01-26 | 61.93 | $62.29 | 2100 |
| 2024-01-25 | 61.79 | $62.08 | 4111 |
| 2024-01-24 | 61.68 | $61.49 | 15300 |
| 2024-01-23 | 61.72 | $61.91 | 3900 |
| 2024-01-22 | 61.64 | $61.68 | 6522 |
| 2024-01-19 | 61.60 | $61.51 | 13845 |
| 2024-01-18 | 61.61 | $61.20 | 32826 |
| 2024-01-17 | 61.72 | $61.12 | 7400 |
| 2024-01-16 | 61.87 | $61.38 | 9913 |
| 2024-01-12 | 61.96 | $61.70 | 29401 |
| 2024-01-11 | 61.96 | $61.55 | 9400 |
| 2024-01-10 | 62.00 | $61.81 | 1623 |
| 2024-01-09 | 61.95 | $61.85 | 7100 |
| 2024-01-08 | 61.88 | $61.99 | 7900 |
| 2024-01-05 | 61.73 | $61.59 | 4100 |
| 2024-01-04 | 61.66 | $61.51 | 4825 |
| 2024-01-03 | 61.60 | $61.55 | 12700 |
| 2024-01-02 | 61.50 | $61.64 | 4600 |
| 2023-12-29 | 61.34 | $61.13 | 1700 |
| 2023-12-28 | 61.29 | $61.21 | 20040 |
| 2023-12-27 | 61.20 | $61.10 | 21806 |
| 2023-12-26 | 61.11 | $61.00 | 4800 |
| 2023-12-22 | 61.02 | $60.79 | 13003 |
| 2023-12-21 | 60.97 | $60.49 | 4337 |
| 2023-12-20 | 60.99 | $60.02 | 7324 |
| 2023-12-19 | 61.15 | $60.93 | 3310 |
| 2023-12-18 | 61.04 | $60.66 | 3800 |
| 2023-12-15 | 60.98 | $60.74 | 4819 |
| 2023-12-14 | 60.87 | $61.15 | 4202 |
| 2023-12-13 | 60.58 | $61.05 | 6832 |
| 2023-12-12 | 60.26 | $60.12 | 3032 |
| 2023-12-11 | 60.14 | $59.96 | 11900 |
| 2023-12-08 | 60.04 | $59.56 | 2840 |
| 2023-12-07 | 60.03 | $59.57 | 6800 |
| 2023-12-06 | 60.00 | $59.37 | 149847 |
| 2023-12-05 | 60.01 | $59.48 | 2002 |
| 2023-12-04 | 59.97 | $60.03 | 34800 |
| 2023-12-01 | 59.74 | $59.92 | 2735 |
| 2023-11-30 | 59.48 | $59.45 | 2100 |
| 2023-11-29 | 59.29 | $58.91 | 2600 |
| 2023-11-28 | 59.22 | $58.88 | 3039 |
| 2023-11-27 | 59.13 | $58.98 | 9419 |
| 2023-11-24 | 58.98 | $59.07 | 2404 |
| 2023-11-22 | 58.75 | $58.88 | 2700 |
| 2023-11-21 | 58.51 | $58.61 | 2718 |
| 2023-11-20 | 58.31 | $58.41 | 5900 |
| 2023-11-17 | 58.10 | $58.32 | 2323 |
| 2023-11-16 | 57.88 | $58.09 | 10803 |
| 2023-11-15 | 57.67 | $58.16 | 4800 |
| 2023-11-14 | 57.38 | $57.99 | 3800 |
| 2023-11-13 | 57.08 | $57.25 | 5308 |
| 2023-11-10 | 56.94 | $57.12 | 2605 |
| 2023-11-09 | 56.80 | $56.55 | 3600 |
| 2023-11-08 | 56.82 | $56.93 | 10901 |
| 2023-11-07 | 56.72 | $56.87 | 58300 |
| 2023-11-06 | 56.61 | $57.25 | 14800 |
| 2023-11-03 | 56.36 | $57.48 | 10700 |
| 2023-11-02 | 55.98 | $57.20 | 9700 |
| 2023-11-01 | 55.61 | $56.33 | 10017 |
| 2023-10-31 | 55.45 | $56.03 | 3100 |
| 2023-10-30 | 55.34 | $55.52 | 4826 |
| 2023-10-27 | 55.39 | $54.87 | 2400 |
| 2023-10-26 | 55.66 | $55.75 | 13800 |
| 2023-10-25 | 55.72 | $55.76 | 805 |
| 2023-10-24 | 55.80 | $55.84 | 11500 |
| 2023-10-23 | 55.88 | $55.37 | 11330 |
| 2023-10-20 | 56.14 | $55.81 | 5947 |
| 2023-10-19 | 56.32 | $56.45 | 17500 |
| 2023-10-18 | 56.34 | $56.68 | 7149 |
| 2023-10-17 | 56.30 | $57.11 | 5200 |
| 2023-10-16 | 56.13 | $56.97 | 6400 |
| 2023-10-13 | 55.97 | $56.35 | 600 |
| 2023-10-12 | 55.98 | $56.13 | 2900 |
| 2023-10-11 | 56.08 | $56.63 | 5643 |
| 2023-10-10 | 56.05 | $56.92 | 16700 |
| 2023-10-09 | 55.94 | $56.53 | 1400 |
| 2023-10-06 | 55.94 | $56.28 | 2700 |
| 2023-10-05 | 56.03 | $55.83 | 1600 |
| 2023-10-04 | 56.30 | $56.11 | 4607 |
| 2023-10-03 | 56.56 | $55.97 | 8528 |
| 2023-10-02 | 56.93 | $56.39 | 13505 |
| 2023-09-29 | 57.27 | $56.95 | 230 |
| 2023-09-28 | 57.51 | $57.34 | 17422 |
| 2023-09-27 | 57.68 | $57.16 | 6000 |
| 2023-09-26 | 57.96 | $57.26 | 3600 |
| 2023-09-25 | 58.28 | $57.86 | 9733 |
| 2023-09-22 | 58.48 | $57.76 | 5800 |
| 2023-09-21 | 58.77 | $58.00 | 2440 |
| 2023-09-20 | 59.04 | $59.00 | 7617 |
| 2023-09-19 | 59.05 | $59.09 | 6200 |
| 2023-09-18 | 59.04 | $59.21 | 3100 |
| 2023-09-15 | 58.99 | $59.14 | 1326 |
| 2023-09-14 | 58.95 | $59.55 | 6210 |
| 2023-09-13 | 58.77 | $58.94 | 3620 |
| 2023-09-12 | 58.76 | $59.03 | 3117 |
| 2023-09-11 | 58.71 | $58.98 | 2800 |
| 2023-09-08 | 58.67 | $58.74 | 4603 |
| 2023-09-07 | 58.71 | $58.67 | 4900 |
| 2023-09-06 | 58.78 | $58.63 | 1900 |
| 2023-09-05 | 58.88 | $58.71 | 1300 |
| 2023-09-01 | 58.98 | $59.41 | 7444 |
| 2023-08-31 | 58.89 | $59.33 | 3006 |
| 2023-08-30 | 58.80 | $59.52 | 9900 |
| 2023-08-29 | 58.65 | $59.42 | 9200 |
| 2023-08-28 | 58.49 | $59.03 | 7200 |
| 2023-08-25 | 58.43 | $58.87 | 3700 |
| 2023-08-24 | 58.42 | $58.35 | 6534 |
| 2023-08-23 | 58.58 | $58.59 | 6632 |
| 2023-08-22 | 58.70 | $58.43 | 5500 |
| 2023-08-21 | 58.91 | $58.69 | 2223 |
| 2023-08-18 | 59.09 | $58.79 | 4600 |
| 2023-08-17 | 59.29 | $58.82 | 3316 |
| 2023-08-16 | 59.52 | $58.91 | 4013 |
| 2023-08-15 | 59.78 | $59.14 | 3102 |
| 2023-08-14 | 60.02 | $59.81 | 10918 |
| 2023-08-11 | 60.11 | $60.08 | 900 |
| 2023-08-10 | 60.12 | $59.92 | 2900 |
| 2023-08-09 | 60.19 | $59.99 | 1500 |
| 2023-08-08 | 60.25 | $59.96 | 1900 |
| 2023-08-07 | 60.33 | $60.15 | 6900 |
| 2023-08-04 | 60.37 | $59.63 | 842 |
| 2023-08-03 | 60.57 | $60.03 | 6400 |
| 2023-08-02 | 60.69 | $60.16 | 5700 |
| 2023-08-01 | 60.78 | $60.41 | 6200 |
| 2023-07-31 | 60.81 | $60.45 | 5000 |
| 2023-07-28 | 60.82 | $60.49 | 4300 |
| 2023-07-27 | 60.82 | $60.32 | 1800 |
| 2023-07-26 | 60.85 | $60.88 | 13500 |
| 2023-07-25 | 60.71 | $60.90 | 5732 |
| 2023-07-24 | 60.53 | $61.09 | 9000 |
| 2023-07-21 | 60.23 | $60.81 | 10300 |
| 2023-07-20 | 59.95 | $60.62 | 66517 |
| 2023-07-19 | 59.66 | $59.85 | 11700 |
| 2023-07-18 | 59.55 | $59.55 | 124200 |
| 2023-07-17 | 59.51 | $59.24 | 1500 |
| 2023-07-14 | 59.55 | $59.23 | 2800 |
| 2023-07-13 | 59.60 | $59.79 | 2000 |
| 2023-07-12 | 59.48 | $59.64 | 3708 |
| 2023-07-11 | 59.38 | $59.46 | 10527 |
| 2023-07-10 | 59.30 | $59.04 | 14100 |
| 2023-07-07 | 59.34 | $58.86 | 12400 |
| 2023-07-06 | 59.44 | $59.02 | 18500 |
| 2023-07-05 | 59.51 | $59.45 | 9100 |
| 2023-07-03 | 59.45 | $59.69 | 1500 |
| 2023-06-30 | 59.29 | $59.73 | 4910 |
| 2023-06-29 | 59.09 | $59.12 | 19634 |
| 2023-06-28 | 59.03 | $58.71 | 4900 |
| 2023-06-27 | 59.08 | $59.04 | 4900 |
| 2023-06-26 | 59.03 | $58.65 | 4400 |
| 2023-06-23 | 59.09 | $58.53 | 1319 |
| 2023-06-22 | 59.20 | $58.82 | 16517 |
| 2023-06-21 | 59.24 | $59.03 | 1414 |
| 2023-06-20 | 59.21 | $59.02 | 4618 |
| 2023-06-16 | 59.17 | $59.68 | 2313 |
| 2023-06-15 | 58.91 | $59.59 | 6900 |
| 2023-06-14 | 58.61 | $58.98 | 900 |
| 2023-06-13 | 58.44 | $58.98 | 32000 |
| 2023-06-12 | 58.23 | $58.67 | 1100 |
| 2023-06-09 | 58.07 | $58.76 | 1528 |
| 2023-06-08 | 57.85 | $58.77 | 1730 |
| 2023-06-07 | 57.59 | $58.56 | 2944 |
| 2023-06-06 | 57.33 | $58.10 | 5110 |
| 2023-06-05 | 57.17 | $57.93 | 5109 |
| 2023-06-02 | 57.04 | $58.04 | 7339 |
| 2023-06-01 | 56.85 | $56.97 | 3600 |
| 2023-05-31 | 56.97 | $56.68 | 24800 |
| 2023-05-30 | 57.22 | $56.93 | 7813 |
| 2023-05-26 | 57.45 | $57.24 | 2700 |
| 2023-05-25 | 57.65 | $57.05 | 2400 |
| 2023-05-24 | 57.95 | $57.43 | 8000 |
| 2023-05-23 | 58.21 | $57.83 | 39529 |
| 2023-05-22 | 58.40 | $58.38 | 9923 |
| 2023-05-19 | 58.46 | $58.66 | 3300 |
| 2023-05-18 | 58.45 | $58.60 | 1931 |
| 2023-05-17 | 58.46 | $58.40 | 1544 |
| 2023-05-16 | 58.54 | $58.02 | 2848 |
| 2023-05-15 | 58.76 | $58.63 | 22500 |
| 2023-05-12 | 58.83 | $58.55 | 1046 |
| 2023-05-11 | 58.95 | $58.45 | 3926 |
| 2023-05-10 | 59.12 | $58.76 | 3000 |
| 2023-05-09 | 59.23 | $58.90 | 2725 |
| 2023-05-08 | 59.32 | $59.11 | 745 |
| 2023-05-05 | 59.36 | $59.12 | 6200 |
| 2023-05-04 | 59.40 | $58.31 | 6300 |
| 2023-05-03 | 59.70 | $58.77 | 1200 |
| 2023-05-02 | 59.92 | $59.24 | 3900 |
| 2023-05-01 | 60.03 | $59.87 | 3538 |
| 2023-04-28 | 59.95 | $59.78 | 9500 |
| 2023-04-27 | 59.87 | $59.45 | 5246 |
| 2023-04-26 | 59.87 | $58.84 | 4032 |
| 2023-04-25 | 60.05 | $59.51 | 2834 |
| 2023-04-24 | 60.05 | $59.87 | 2200 |
| 2023-04-21 | 59.92 | $59.55 | 3416 |
| 2023-04-20 | 59.86 | $59.53 | 10200 |
| 2023-04-19 | 59.77 | $59.55 | 6010 |
| 2023-04-18 | 59.64 | $59.51 | 10600 |
| 2023-04-17 | 59.49 | $59.49 | 5300 |
| 2023-04-14 | 59.29 | $59.22 | 19000 |
| 2023-04-13 | 59.13 | $59.34 | 36900 |
| 2023-04-12 | 58.88 | $58.99 | 7400 |
| 2023-04-11 | 58.69 | $59.09 | 2900 |
| 2023-04-10 | 58.40 | $58.77 | 18500 |
| 2023-04-06 | 58.15 | $58.76 | 4300 |
| 2023-04-05 | 57.84 | $58.66 | 1047 |
| 2023-04-04 | 57.50 | $58.15 | 10700 |
| 2023-04-03 | 57.23 | $58.48 | 10200 |
| 2023-03-31 | 56.81 | $58.03 | 2436 |
| 2023-03-30 | 56.44 | $57.47 | 3114 |
| 2023-03-29 | 56.17 | $57.29 | 17938 |
| 2023-03-28 | 55.91 | $56.66 | 4600 |
| 2023-03-27 | 55.81 | $56.65 | 6140 |
| 2023-03-24 | 55.69 | $56.06 | 3042 |
| 2023-03-23 | 55.76 | $55.69 | 4800 |
| 2023-03-22 | 55.97 | $56.36 | 1100 |
| 2023-03-21 | 56.02 | $57.20 | 712 |
| 2023-03-20 | 55.84 | $56.59 | 3700 |
| 2023-03-17 | 55.84 | $55.67 | 4900 |
| 2023-03-16 | 56.13 | $56.54 | 15922 |
| 2023-03-15 | 56.24 | $55.89 | 136700 |
| 2023-03-14 | 56.59 | $56.62 | 17400 |
| 2023-03-13 | 56.80 | $56.00 | 2000 |
| 2023-03-10 | 57.27 | $56.37 | 16448 |
| 2023-03-09 | 57.74 | $56.99 | 3449 |
| 2023-03-08 | 58.13 | $57.89 | 1721 |
| 2023-03-07 | 58.33 | $58.05 | 1400 |
| 2023-03-06 | 58.52 | $58.99 | 1900 |
| 2023-03-03 | 58.47 | $59.00 | 9000 |
| 2023-03-02 | 58.41 | $58.44 | 10012 |
| 2023-03-01 | 58.53 | $58.14 | 1411 |
| 2023-02-28 | 58.77 | $58.45 | 2800 |
| 2023-02-27 | 58.97 | $58.60 | 8500 |
| 2023-02-24 | 59.17 | $58.68 | 6100 |
| 2023-02-23 | 59.40 | $58.97 | 4500 |
| 2023-02-22 | 59.59 | $58.95 | 5800 |
| 2023-02-21 | 59.83 | $59.17 | 3600 |
| 2023-02-17 | 60.05 | $59.93 | 2300 |
| 2023-02-16 | 60.08 | $59.76 | 2847 |
| 2023-02-15 | 60.17 | $60.11 | 6014 |
| 2023-02-14 | 60.17 | $60.17 | 2948 |
| 2023-02-13 | 60.14 | $60.39 | 3300 |
| 2023-02-10 | 60.04 | $59.89 | 6300 |
| 2023-02-09 | 60.07 | $59.48 | 3806 |
| 2023-02-08 | 60.24 | $60.03 | 15806 |
| 2023-02-07 | 60.26 | $60.44 | 8514 |
| 2023-02-06 | 60.16 | $59.98 | 26500 |
| 2023-02-03 | 60.17 | $60.12 | 4900 |
| 2023-02-02 | 60.14 | $60.49 | 46800 |
| 2023-02-01 | 59.99 | $60.40 | 5700 |
| 2023-01-31 | 59.83 | $60.26 | 5215 |
| 2023-01-30 | 59.67 | $59.61 | 3800 |
| 2023-01-27 | 59.69 | $59.89 | 11400 |
| 2023-01-26 | 59.62 | $60.11 | 5300 |
| 2023-01-25 | 59.47 | $59.80 | 8800 |
| 2023-01-24 | 59.38 | $59.62 | 8700 |
| 2023-01-23 | 59.33 | $59.43 | 3047 |
| 2023-01-20 | 59.34 | $59.12 | 4300 |
| 2023-01-19 | 59.44 | $58.58 | 9146 |
| 2023-01-18 | 59.74 | $58.96 | 2819 |
| 2023-01-17 | 59.98 | $60.11 | 5503 |
| 2023-01-13 | 59.91 | $60.47 | 4200 |
| 2023-01-12 | 59.71 | $60.33 | 2929 |
| 2023-01-11 | 59.51 | $60.29 | 4608 |
| 2023-01-10 | 59.28 | $60.06 | 3300 |
| 2023-01-09 | 59.07 | $59.79 | 3201 |
| 2023-01-06 | 58.91 | $60.23 | 1847 |
| 2023-01-05 | 58.58 | $59.11 | 5808 |
| 2023-01-04 | 58.54 | $59.47 | 8438 |
| 2023-01-03 | 58.38 | $58.91 | 10842 |
| 2022-12-30 | 58.38 | $58.80 | 19600 |
| 2022-12-29 | 58.42 | $59.03 | 12900 |
| 2022-12-28 | 58.41 | $58.45 | 8437 |
| 2022-12-27 | 58.59 | $59.18 | 17900 |
| 2022-12-23 | 58.58 | $58.86 | 16500 |
| 2022-12-22 | 58.69 | $58.49 | 4800 |
| 2022-12-21 | 58.95 | $58.97 | 6827 |
| 2022-12-20 | 59.12 | $58.21 | 13310 |
| 2022-12-19 | 59.58 | $57.87 | 50800 |
| 2022-12-16 | 60.25 | $58.08 | 23400 |
| 2022-12-15 | 61.00 | $58.56 | 82800 |
| 2022-12-14 | 61.76 | $61.59 | 9600 |
| 2022-12-13 | 61.72 | $61.85 | 5700 |
| 2022-12-12 | 61.57 | $61.50 | 9100 |
| 2022-12-09 | 61.49 | $60.70 | 6228 |
| 2022-12-08 | 61.63 | $61.03 | 4200 |
| 2022-12-07 | 61.69 | $60.80 | 3600 |
| 2022-12-06 | 61.82 | $60.65 | 6300 |
| 2022-12-05 | 62.00 | $60.90 | 117614 |
| 2022-12-02 | 62.13 | $61.78 | 10900 |
| 2022-12-01 | 61.99 | $61.87 | 6900 |
| 2022-11-30 | 61.77 | $61.75 | 6139 |
| 2022-11-29 | 61.52 | $60.80 | 39144 |
| 2022-11-28 | 61.49 | $60.55 | 7200 |
| 2022-11-25 | 61.51 | $61.45 | 4132 |
| 2022-11-23 | 61.23 | $61.23 | 4800 |
| 2022-11-22 | 60.94 | $61.00 | 18400 |
| 2022-11-21 | 60.63 | $60.49 | 9200 |
| 2022-11-18 | 60.40 | $60.15 | 14300 |
| 2022-11-17 | 60.20 | $59.55 | 8100 |
| 2022-11-16 | 60.13 | $59.83 | 4120 |
| 2022-11-15 | 59.93 | $59.88 | 7738 |
| 2022-11-14 | 59.66 | $59.45 | 9417 |
| 2022-11-11 | 59.43 | $59.81 | 12719 |
| 2022-11-10 | 59.03 | $59.63 | 3500 |
| 2022-11-09 | 58.57 | $57.58 | 5200 |
| 2022-11-08 | 58.65 | $58.32 | 11800 |
| 2022-11-07 | 58.49 | $58.35 | 15035 |
| 2022-11-04 | 58.27 | $58.02 | 2917 |
| 2022-11-03 | 58.09 | $57.11 | 14715 |
| 2022-11-02 | 58.14 | $57.41 | 5641 |
| 2022-11-01 | 58.09 | $58.36 | 31200 |
| 2022-10-31 | 57.72 | $58.36 | 7219 |
| 2022-10-28 | 57.24 | $58.61 | 3600 |
| 2022-10-27 | 56.56 | $57.23 | 6002 |
| 2022-10-26 | 56.16 | $57.09 | 12520 |
| 2022-10-25 | 55.71 | $56.84 | 10737 |
| 2022-10-24 | 55.24 | $56.31 | 8400 |
| 2022-10-21 | 54.83 | $55.63 | 1800 |
| 2022-10-20 | 54.55 | $54.61 | 2000 |
| 2022-10-19 | 54.53 | $55.31 | 2914 |
| 2022-10-18 | 54.28 | $55.57 | 18312 |
| 2022-10-17 | 53.91 | $55.00 | 4800 |
| 2022-10-14 | 53.65 | $54.20 | 3847 |
| 2022-10-13 | 53.60 | $54.82 | 5300 |
| 2022-10-12 | 53.35 | $53.34 | 4519 |
| 2022-10-11 | 53.52 | $53.69 | 4700 |
| 2022-10-10 | 53.64 | $53.73 | 5200 |
| 2022-10-07 | 53.79 | $53.78 | 2000 |
| 2022-10-06 | 53.98 | $54.80 | 623 |
| 2022-10-05 | 53.89 | $55.59 | 4715 |
| 2022-10-04 | 53.55 | $55.66 | 3904 |
| 2022-10-03 | 53.14 | $54.17 | 5000 |
| 2022-09-30 | 53.12 | $52.95 | 5601 |
| 2022-09-29 | 53.52 | $53.64 | 9000 |
| 2022-09-28 | 53.81 | $54.27 | 1804 |
| 2022-09-27 | 53.99 | $53.25 | 3600 |
| 2022-09-26 | 54.56 | $53.53 | 7616 |
| 2022-09-23 | 55.17 | $54.06 | 9900 |
| 2022-09-22 | 55.78 | $55.15 | 9400 |
| 2022-09-21 | 56.18 | $55.34 | 6008 |
| 2022-09-20 | 56.63 | $56.07 | 14549 |
| 2022-09-19 | 56.95 | $57.06 | 4300 |
| 2022-09-16 | 57.04 | $56.78 | 5500 |
| 2022-09-15 | 57.24 | $57.15 | 3500 |
| 2022-09-14 | 57.38 | $57.36 | 2000 |
| 2022-09-13 | 57.50 | $57.30 | 7205 |
| 2022-09-12 | 57.66 | $58.97 | 4300 |
| 2022-09-09 | 57.33 | $58.44 | 4018 |
| 2022-09-08 | 57.11 | $57.77 | 7905 |
| 2022-09-07 | 57.06 | $57.41 | 4800 |
| 2022-09-06 | 57.13 | $56.52 | 4531 |
| 2022-09-02 | 57.50 | $56.64 | 7614 |
| 2022-09-01 | 57.92 | $57.06 | 19000 |
| 2022-08-31 | 58.32 | $57.06 | 11541 |
| 2022-08-30 | 58.80 | $57.38 | 1932 |
| 2022-08-29 | 59.28 | $58.13 | 3544 |
| 2022-08-26 | 59.63 | $58.23 | 1100 |
| 2022-08-25 | 60.02 | $59.63 | 3200 |
| 2022-08-24 | 60.05 | $59.09 | 1800 |
| 2022-08-23 | 60.24 | $59.04 | 9000 |
| 2022-08-22 | 60.48 | $59.22 | 8600 |
| 2022-08-19 | 60.70 | $60.14 | 2731 |
| 2022-08-18 | 60.66 | $60.50 | 2300 |
| 2022-08-17 | 60.48 | $60.31 | 3000 |
| 2022-08-16 | 60.31 | $60.57 | 28808 |
| 2022-08-15 | 60.00 | $60.29 | 3123 |
| 2022-08-12 | 59.70 | $60.23 | 1700 |
| 2022-08-11 | 59.34 | $59.49 | 2144 |
| 2022-08-10 | 59.12 | $59.34 | 8048 |
| 2022-08-09 | 58.89 | $58.60 | 1813 |
| 2022-08-08 | 58.84 | $58.61 | 4100 |
| 2022-08-05 | 58.76 | $58.50 | 2704 |
| 2022-08-04 | 58.69 | $58.28 | 2700 |
| 2022-08-03 | 58.66 | $58.82 | 2237 |
| 2022-08-02 | 58.45 | $58.31 | 1800 |
| 2022-08-01 | 58.34 | $58.69 | 1704 |
| 2022-07-29 | 58.08 | $58.86 | 4003 |
| 2022-07-28 | 57.70 | $58.36 | 1735 |
| 2022-07-27 | 57.40 | $57.97 | 4940 |
| 2022-07-26 | 57.14 | $57.35 | 3000 |
| 2022-07-25 | 57.03 | $57.42 | 5840 |
| 2022-07-22 | 56.87 | $56.95 | 3400 |
| 2022-07-21 | 56.82 | $57.22 | 2005 |
| 2022-07-20 | 56.67 | $57.08 | 6900 |
| 2022-07-19 | 56.55 | $57.32 | 14502 |
| 2022-07-18 | 56.32 | $56.18 | 8021 |
| 2022-07-15 | 56.40 | $56.61 | 7000 |
| 2022-07-14 | 56.38 | $55.72 | 4000 |
| 2022-07-13 | 56.64 | $56.44 | 4124 |
| 2022-07-12 | 56.73 | $56.61 | 7211 |
| 2022-07-11 | 56.79 | $56.92 | 4815 |
| 2022-07-08 | 56.78 | $57.23 | 2604 |
| 2022-07-07 | 56.66 | $57.24 | 4034 |
| 2022-07-06 | 56.52 | $56.90 | 4303 |
| 2022-07-05 | 56.47 | $56.84 | 5041 |
| 2022-07-01 | 56.43 | $57.53 | 806 |
| 2022-06-30 | 56.18 | $56.71 | 1541 |
| 2022-06-29 | 56.14 | $56.93 | 5045 |
| 2022-06-28 | 56.04 | $56.92 | 3600 |
| 2022-06-27 | 55.93 | $57.44 | 4134 |
| 2022-06-24 | 55.65 | $57.33 | 34114 |
| 2022-06-23 | 55.36 | $55.92 | 15549 |
| 2022-06-22 | 55.48 | $55.77 | 7220 |
| 2022-06-21 | 55.69 | $55.89 | 3200 |
| 2022-06-17 | 55.93 | $54.75 | 3312 |
| 2022-06-16 | 56.61 | $54.95 | 15600 |
| 2022-06-15 | 57.39 | $56.17 | 4400 |
| 2022-06-14 | 57.97 | $55.79 | 5515 |
| 2022-06-13 | 58.81 | $56.36 | 8500 |
| 2022-06-10 | 59.65 | $58.03 | 4523 |
| 2022-06-09 | 60.15 | $59.01 | 3833 |
| 2022-06-08 | 60.45 | $60.16 | 8132 |
| 2022-06-07 | 60.44 | $60.82 | 5500 |
| 2022-06-06 | 60.22 | $60.29 | 6400 |
| 2022-06-03 | 60.11 | $60.08 | 11546 |
| 2022-06-02 | 60.04 | $60.56 | 2400 |
| 2022-06-01 | 59.80 | $60.09 | 6900 |
| 2022-05-31 | 59.65 | $60.70 | 4200 |
| 2022-05-27 | 59.28 | $60.70 | 3500 |
| 2022-05-26 | 58.83 | $60.01 | 3040 |
| 2022-05-25 | 58.50 | $59.50 | 2800 |
| 2022-05-24 | 58.28 | $59.34 | 4821 |
| 2022-05-23 | 58.06 | $58.99 | 1400 |
| 2022-05-20 | 57.92 | $57.98 | 3600 |
| 2022-05-19 | 58.08 | $57.85 | 3800 |
| 2022-05-18 | 58.33 | $58.24 | 2800 |
| 2022-05-17 | 58.53 | $59.89 | 16800 |
| 2022-05-16 | 58.25 | $59.08 | 2910 |
| 2022-05-13 | 58.19 | $58.89 | 5100 |
| 2022-05-12 | 58.20 | $58.11 | 4700 |
| 2022-05-11 | 58.46 | $58.19 | 3600 |
| 2022-05-10 | 58.78 | $58.51 | 6238 |
| 2022-05-09 | 59.07 | $58.53 | 11030 |
| 2022-05-06 | 59.44 | $59.67 | 8147 |
| 2022-05-05 | 59.54 | $59.50 | 3800 |
| 2022-05-04 | 59.73 | $60.75 | 4330 |
| 2022-05-03 | 59.58 | $59.30 | 5523 |
| 2022-05-02 | 59.86 | $58.84 | 30005 |
| 2022-04-29 | 60.36 | $59.04 | 2300 |
| 2022-04-28 | 60.91 | $60.64 | 3233 |
| 2022-04-27 | 61.08 | $59.87 | 9204 |
| 2022-04-26 | 61.54 | $60.13 | 18200 |
| 2022-04-25 | 62.02 | $61.11 | 11800 |
| 2022-04-22 | 62.28 | $61.15 | 8724 |
| 2022-04-21 | 62.59 | $62.62 | 1947 |
| 2022-04-20 | 62.49 | $63.04 | 10401 |
| 2022-04-19 | 62.24 | $62.28 | 1800 |
| 2022-04-18 | 62.16 | $61.53 | 3700 |
| 2022-04-14 | 62.29 | $61.80 | 3700 |
| 2022-04-13 | 62.36 | $62.09 | 4100 |
| 2022-04-12 | 62.35 | $61.71 | 6406 |
| 2022-04-11 | 62.45 | $62.02 | 3743 |
| 2022-04-08 | 62.46 | $62.41 | 14544 |
| 2022-04-07 | 62.34 | $62.20 | 2300 |
| 2022-04-06 | 62.25 | $62.00 | 6400 |
| 2022-04-05 | 62.19 | $61.65 | 6801 |
| 2022-04-04 | 62.22 | $61.77 | 6325 |
| 2022-04-01 | 62.22 | $62.12 | 7400 |
| 2022-03-31 | 62.08 | $61.72 | 1000 |
| 2022-03-30 | 62.04 | $62.34 | 2800 |
| 2022-03-29 | 61.77 | $62.34 | 66900 |
| 2022-03-28 | 61.45 | $61.81 | 2042 |
| 2022-03-25 | 61.20 | $61.77 | 3100 |
| 2022-03-24 | 60.91 | $61.09 | 1628 |
| 2022-03-23 | 60.77 | $60.66 | 2400 |
| 2022-03-22 | 60.73 | $61.43 | 900 |
| 2022-03-21 | 60.43 | $61.25 | 2800 |
| 2022-03-18 | 60.12 | $60.97 | 9500 |
| 2022-03-17 | 59.83 | $60.95 | 1800 |
| 2022-03-16 | 59.49 | $60.32 | 2000 |
| 2022-03-15 | 59.27 | $59.83 | 7738 |
| 2022-03-14 | 59.17 | $59.26 | 7220 |
| 2022-03-11 | 59.24 | $59.12 | 3600 |
| 2022-03-10 | 59.37 | $59.40 | 11500 |
| 2022-03-09 | 59.44 | $59.57 | 18200 |
| 2022-03-08 | 59.49 | $58.77 | 22536 |
| 2022-03-07 | 59.81 | $59.44 | 19400 |
| 2022-03-04 | 59.98 | $60.26 | 17900 |
| 2022-03-03 | 59.94 | $60.47 | 222225 |
| 2022-03-02 | 59.84 | $60.37 | 2500 |
| 2022-03-01 | 59.74 | $59.34 | 3500 |
| 2022-02-28 | 59.96 | $60.28 | 3100 |
| 2022-02-25 | 59.93 | $60.71 | 5711 |
| 2022-02-24 | 59.76 | $59.02 | 12400 |
| 2022-02-23 | 60.10 | $59.47 | 3400 |
| 2022-02-22 | 60.38 | $60.06 | 16500 |
| 2022-02-18 | 60.53 | $60.21 | 4500 |
| 2022-02-17 | 60.68 | $60.25 | 5104 |
| 2022-02-16 | 60.84 | $60.92 | 7000 |
| 2022-02-15 | 60.83 | $60.73 | 10445 |
| 2022-02-14 | 60.88 | $60.26 | 638 |
| 2022-02-11 | 61.09 | $60.76 | 5400 |
| 2022-02-10 | 61.18 | $61.16 | 4900 |
| 2022-02-09 | 61.17 | $61.95 | 11800 |
| 2022-02-08 | 60.91 | $61.62 | 6100 |
| 2022-02-07 | 60.69 | $60.92 | 9426 |
| 2022-02-04 | 60.65 | $61.00 | 3732 |
| 2022-02-03 | 60.58 | $60.97 | 26637 |
| 2022-02-02 | 60.50 | $61.33 | 8000 |
| 2022-02-01 | 60.30 | $60.84 | 5408 |
| 2022-01-31 | 60.21 | $60.63 | 3500 |
| 2022-01-28 | 60.18 | $60.18 | 7400 |
| 2022-01-27 | 60.29 | $59.79 | 5200 |
| 2022-01-26 | 60.56 | $59.88 | 8242 |
| 2022-01-25 | 60.86 | $60.21 | 10500 |
| 2022-01-24 | 61.12 | $60.28 | 5500 |
| 2022-01-21 | 61.42 | $60.13 | 10527 |
| 2022-01-20 | 61.83 | $60.69 | 4838 |
| 2022-01-19 | 62.15 | $61.16 | 7300 |
| 2022-01-18 | 62.39 | $61.38 | 8016 |
| 2022-01-14 | 62.59 | $62.39 | 4400 |
| 2022-01-13 | 62.52 | $62.45 | 41400 |
| 2022-01-12 | 62.40 | $62.48 | 9900 |
| 2022-01-11 | 62.23 | $62.39 | 6800 |
| 2022-01-10 | 62.05 | $62.18 | 8332 |
| 2022-01-07 | 61.88 | $62.21 | 20649 |
| 2022-01-06 | 61.67 | $61.77 | 5700 |
| 2022-01-05 | 61.53 | $61.67 | 8500 |
| 2022-01-04 | 61.40 | $61.96 | 3405 |
| 2022-01-03 | 61.13 | $61.32 | 17800 |
| 2021-12-31 | 61.01 | $61.19 | 2900 |
| 2021-12-30 | 60.90 | $61.23 | 4800 |
| 2021-12-29 | 60.75 | $61.38 | 9800 |
| 2021-12-28 | 60.51 | $61.20 | 3313 |
| 2021-12-27 | 60.29 | $60.97 | 1700 |
| 2021-12-23 | 60.09 | $60.42 | 2301 |
| 2021-12-22 | 60.02 | $60.04 | 3400 |
| 2021-12-21 | 60.06 | $59.79 | 5919 |
| 2021-12-20 | 60.19 | $59.15 | 46509 |
| 2021-12-17 | 60.55 | $59.78 | 23207 |
| 2021-12-16 | 60.80 | $60.50 | 8900 |
| 2021-12-15 | 60.87 | $61.51 | 2100 |
| 2021-12-14 | 60.63 | $61.11 | 10000 |
| 2021-12-13 | 60.47 | $61.19 | 2400 |
| 2021-12-10 | 60.25 | $61.13 | 10533 |
| 2021-12-09 | 60.01 | $60.74 | 3723 |
| 2021-12-08 | 59.84 | $60.87 | 3500 |
| 2021-12-07 | 59.60 | $60.80 | 16900 |
| 2021-12-06 | 59.33 | $60.32 | 79100 |
| 2021-12-03 | 59.18 | $59.36 | 5600 |
| 2021-12-02 | 59.30 | $59.34 | 21300 |
| 2021-12-01 | 59.47 | $58.38 | 4731 |
| 2021-11-30 | 59.98 | $58.55 | 2900 |
| 2021-11-29 | 60.57 | $60.14 | 7933 |
| 2021-11-26 | 60.79 | $59.85 | 3525 |
| 2021-11-24 | 61.15 | $61.16 | 25942 |
| 2021-11-23 | 61.18 | $61.27 | 1000 |
| 2021-11-22 | 61.18 | $60.95 | 12319 |
| 2021-11-19 | 61.28 | $60.52 | 1218 |
| 2021-11-18 | 61.53 | $60.93 | 3013 |
| 2021-11-17 | 61.72 | $61.31 | 946 |
| 2021-11-16 | 61.82 | $61.53 | 2900 |
| 2021-11-15 | 61.87 | $61.57 | 3205 |
| 2021-11-12 | 61.92 | $61.67 | 2122 |
| 2021-11-11 | 61.94 | $61.55 | 9318 |
| 2021-11-10 | 61.99 | $61.75 | 8127 |
| 2021-11-09 | 61.99 | $61.69 | 6200 |
| 2021-11-08 | 62.00 | $61.73 | 2125 |
| 2021-11-05 | 62.00 | $61.70 | 3000 |
| 2021-11-04 | 61.99 | $61.60 | 17522 |
| 2021-11-03 | 62.01 | $61.96 | 292500 |
| 2021-11-02 | 61.91 | $61.98 | 13000 |
| 2021-11-01 | 61.78 | $61.59 | 13600 |
| 2021-10-29 | 61.73 | $61.41 | 10224 |
| 2021-10-28 | 61.72 | $61.48 | 15100 |
| 2021-10-27 | 61.68 | $61.10 | 22118 |
| 2021-10-26 | 61.75 | $61.80 | 9100 |
| 2021-10-25 | 61.59 | $61.73 | 5927 |
| 2021-10-22 | 61.42 | $61.89 | 4800 |
| 2021-10-21 | 61.15 | $61.64 | 800 |
| 2021-10-20 | 60.90 | $61.77 | 4100 |
| 2021-10-19 | 60.55 | $61.14 | 3500 |
| 2021-10-18 | 60.32 | $60.58 | 3308 |
| 2021-10-15 | 60.22 | $60.97 | 3700 |
| 2021-10-14 | 59.97 | $60.68 | 2845 |
| 2021-10-13 | 59.76 | $59.88 | 11300 |
| 2021-10-12 | 59.76 | $59.72 | 9400 |
| 2021-10-11 | 59.82 | $60.06 | 256700 |
| 2021-10-08 | 59.79 | $60.44 | 7020 |
| 2021-10-07 | 59.63 | $60.40 | 17600 |
| 2021-10-06 | 59.46 | $60.08 | 32700 |
| 2021-10-05 | 59.36 | $60.00 | 1026 |
| 2021-10-04 | 59.28 | $59.45 | 4000 |
| 2021-10-01 | 59.35 | $59.75 | 6200 |
| 2021-09-30 | 59.37 | $59.19 | 3138 |
| 2021-09-29 | 59.57 | $59.91 | 10100 |
| 2021-09-28 | 59.60 | $59.71 | 5005 |
| 2021-09-27 | 59.71 | $60.34 | 6100 |
| 2021-09-24 | 59.65 | $60.21 | 3700 |
| 2021-09-23 | 59.64 | $60.19 | 11200 |
| 2021-09-22 | 59.63 | $59.53 | 2700 |
| 2021-09-21 | 59.85 | $59.15 | 22932 |
| 2021-09-20 | 60.25 | $59.59 | 6300 |
| 2021-09-17 | 60.61 | $60.25 | 32628 |
| 2021-09-16 | 60.84 | $60.66 | 5523 |
| 2021-09-15 | 61.00 | $60.90 | 23729 |
| 2021-09-14 | 61.13 | $60.58 | 4700 |
| 2021-09-13 | 61.39 | $60.97 | 10302 |
| 2021-09-10 | 61.58 | $60.76 | 4708 |
| 2021-09-09 | 61.89 | $61.25 | 3600 |
| 2021-09-08 | 62.10 | $61.65 | 1500 |
| 2021-09-07 | 62.24 | $61.60 | 8324 |
| 2021-09-03 | 62.42 | $62.27 | 13501 |
| 2021-09-02 | 62.42 | $62.40 | 5500 |
| 2021-09-01 | 62.38 | $62.17 | 4700 |
| 2021-08-31 | 62.40 | $62.22 | 2037 |
| 2021-08-30 | 62.40 | $62.22 | 2100 |
| 2021-08-27 | 62.39 | $62.37 | 1222 |
| 2021-08-26 | 62.34 | $62.02 | 4400 |
| 2021-08-25 | 62.37 | $62.34 | 3909 |
| 2021-08-24 | 62.30 | $62.17 | 800 |
| 2021-08-23 | 62.27 | $62.12 | 4940 |
| 2021-08-20 | 62.24 | $62.00 | 5936 |
| 2021-08-19 | 62.23 | $61.65 | 400 |
| 2021-08-18 | 62.32 | $61.71 | 2049 |
| 2021-08-17 | 62.41 | $62.41 | 2600 |
| 2021-08-16 | 62.29 | $62.47 | 15300 |
| 2021-08-13 | 62.12 | $62.21 | 800 |
| 2021-08-12 | 61.98 | $62.19 | 900 |
| 2021-08-11 | 61.81 | $62.07 | 3224 |
| 2021-08-10 | 61.63 | $61.64 | 3348 |
| 2021-08-09 | 61.55 | $61.43 | 3721 |
| 2021-08-06 | 61.51 | $61.55 | 800 |
| 2021-08-05 | 61.42 | $61.28 | 1027 |
| 2021-08-04 | 61.39 | $61.15 | 3046 |
| 2021-08-03 | 61.38 | $61.72 | 1200 |
| 2021-08-02 | 61.19 | $61.22 | 1100 |
| 2021-07-30 | 61.12 | $61.28 | 1547 |
| 2021-07-29 | 61.00 | $61.45 | 3700 |
| 2021-07-28 | 60.80 | $60.99 | 4600 |
| 2021-07-27 | 60.70 | $61.14 | 700 |
| 2021-07-26 | 60.54 | $60.78 | 4900 |
| 2021-07-23 | 60.44 | $60.74 | 2739 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.27
2026-07-21
Close Price
$83.27
Vol: 3174
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.86
Average
52.64
Maximum
75.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 58.27 | $83.27 | 3174 |
| 2026-07-20 | 59.07 | $83.39 | 8842 |
| 2026-07-17 | 62.68 | $83.92 | 3326 |
| 2026-07-16 | 65.93 | $84.37 | 16833 |
| 2026-07-15 | 60.38 | $83.09 | 16800 |
| 2026-07-14 | 59.15 | $82.84 | 1500 |
| 2026-07-13 | 63.11 | $83.37 | 1023 |
| 2026-07-10 | 62.48 | $83.23 | 4019 |
| 2026-07-09 | 59.87 | $82.67 | 1843 |
| 2026-07-08 | 58.65 | $82.42 | 12854 |
| 2026-07-07 | 67.35 | $83.54 | 1643 |
| 2026-07-06 | 66.38 | $83.31 | 2104 |
| 2026-07-02 | 66.13 | $83.25 | 3420 |
| 2026-07-01 | 60.34 | $82.01 | 17200 |
| 2026-06-30 | 56.27 | $81.30 | 78019 |
| 2026-06-29 | 58.35 | $81.56 | 28000 |
| 2026-06-26 | 58.24 | $81.54 | 39500 |
| 2026-06-25 | 56.27 | $81.19 | 4900 |
| 2026-06-24 | 54.58 | $80.90 | 2030 |
| 2026-06-23 | 52.67 | $80.58 | 14619 |
| 2026-06-22 | 51.14 | $80.33 | 77500 |
| 2026-06-18 | 52.04 | $80.47 | 4300 |
| 2026-06-17 | 51.17 | $80.32 | 5900 |
| 2026-06-16 | 60.87 | $81.71 | 6700 |
| 2026-06-15 | 59.67 | $81.48 | 9843 |
| 2026-06-12 | 59.56 | $81.46 | 2700 |
| 2026-06-11 | 56.35 | $80.85 | 27627 |
| 2026-06-10 | 52.33 | $80.17 | 22700 |
| 2026-06-09 | 56.08 | $80.69 | 5105 |
| 2026-06-08 | 53.78 | $80.31 | 64000 |
| 2026-06-05 | 57.63 | $80.82 | 49038 |
| 2026-06-04 | 57.57 | $80.81 | 2245 |
| 2026-06-03 | 52.31 | $79.94 | 22714 |
| 2026-06-02 | 53.84 | $80.15 | 6933 |
| 2026-06-01 | 50.78 | $79.68 | 3600 |
| 2026-05-29 | 54.82 | $80.23 | 1500 |
| 2026-05-28 | 57.76 | $80.60 | 20241 |
| 2026-05-27 | 58.40 | $80.68 | 4900 |
| 2026-05-26 | 61.15 | $81.02 | 2532 |
| 2026-05-22 | 60.68 | $80.93 | 9300 |
| 2026-05-21 | 57.05 | $80.26 | 23300 |
| 2026-05-20 | 56.82 | $80.22 | 3206 |
| 2026-05-19 | 55.42 | $79.97 | 3900 |
| 2026-05-18 | 57.69 | $80.29 | 9839 |
| 2026-05-15 | 53.33 | $79.52 | 13107 |
| 2026-05-14 | 56.87 | $80.01 | 4800 |
| 2026-05-13 | 54.53 | $79.61 | 35330 |
| 2026-05-12 | 56.27 | $79.85 | 5900 |
| 2026-05-11 | 54.24 | $79.50 | 9600 |
| 2026-05-08 | 55.65 | $79.70 | 5700 |
| 2026-05-07 | 56.06 | $79.76 | 36600 |
| 2026-05-06 | 59.86 | $80.30 | 1900 |
| 2026-05-05 | 57.95 | $79.92 | 13000 |
| 2026-05-04 | 53.73 | $79.15 | 8213 |
| 2026-05-01 | 59.23 | $79.90 | 6219 |
| 2026-04-30 | 62.22 | $80.27 | 15505 |
| 2026-04-29 | 55.88 | $79.16 | 18902 |
| 2026-04-28 | 56.28 | $79.21 | 18018 |
| 2026-04-27 | 56.44 | $79.23 | 3800 |
| 2026-04-24 | 56.21 | $79.19 | 6700 |
| 2026-04-23 | 56.99 | $79.30 | 17800 |
| 2026-04-22 | 54.23 | $78.80 | 3700 |
| 2026-04-21 | 54.12 | $78.78 | 5000 |
| 2026-04-20 | 56.62 | $79.16 | 5100 |
| 2026-04-17 | 57.08 | $79.23 | 2123 |
| 2026-04-16 | 53.20 | $78.48 | 33402 |
| 2026-04-15 | 52.33 | $78.32 | 6400 |
| 2026-04-14 | 54.00 | $78.60 | 2838 |
| 2026-04-13 | 53.14 | $78.43 | 7000 |
| 2026-04-10 | 50.49 | $77.92 | 9716 |
| 2026-04-09 | 54.20 | $78.57 | 2900 |
| 2026-04-08 | 52.99 | $78.33 | 5438 |
| 2026-04-07 | 43.30 | $76.70 | 16500 |
| 2026-04-06 | 44.31 | $76.89 | 4300 |
| 2026-04-02 | 42.70 | $76.65 | 3700 |
| 2026-04-01 | 42.10 | $76.56 | 10436 |
| 2026-03-31 | 42.71 | $76.69 | 5700 |
| 2026-03-30 | 36.47 | $75.76 | 2900 |
| 2026-03-27 | 37.39 | $75.98 | 23300 |
| 2026-03-26 | 41.33 | $76.86 | 15300 |
| 2026-03-25 | 41.95 | $76.99 | 1100 |
| 2026-03-24 | 39.22 | $76.58 | 9400 |
| 2026-03-23 | 38.61 | $76.49 | 22113 |
| 2026-03-20 | 32.92 | $75.68 | 8840 |
| 2026-03-19 | 34.73 | $76.16 | 12600 |
| 2026-03-18 | 36.95 | $76.71 | 31418 |
| 2026-03-17 | 39.66 | $77.33 | 6508 |
| 2026-03-16 | 37.41 | $77.01 | 11500 |
| 2026-03-13 | 34.20 | $76.57 | 11628 |
| 2026-03-12 | 34.13 | $76.56 | 14800 |
| 2026-03-11 | 38.68 | $77.68 | 20129 |
| 2026-03-10 | 40.42 | $78.06 | 2321 |
| 2026-03-09 | 44.25 | $78.83 | 12045 |
| 2026-03-06 | 45.25 | $79.02 | 36207 |
| 2026-03-05 | 49.22 | $79.73 | 10200 |
| 2026-03-04 | 55.83 | $80.74 | 3400 |
| 2026-03-03 | 55.90 | $80.75 | 38036 |
| 2026-03-02 | 64.69 | $81.88 | 13746 |
| 2026-02-27 | 66.27 | $82.06 | 36706 |
| 2026-02-26 | 65.74 | $81.94 | 2627 |
| 2026-02-25 | 64.55 | $81.67 | 4800 |
| 2026-02-24 | 65.11 | $81.74 | 18200 |
| 2026-02-23 | 63.17 | $81.29 | 9429 |
| 2026-02-20 | 68.82 | $81.99 | 17129 |
| 2026-02-19 | 66.67 | $81.46 | 10600 |
| 2026-02-18 | 67.59 | $81.57 | 4824 |
| 2026-02-17 | 65.50 | $81.06 | 22923 |
| 2026-02-13 | 67.95 | $81.36 | 19100 |
| 2026-02-12 | 66.61 | $81.02 | 65200 |
| 2026-02-11 | 73.20 | $81.79 | 9400 |
| 2026-02-10 | 71.27 | $81.24 | 18201 |
| 2026-02-09 | 70.91 | $81.14 | 6600 |
| 2026-02-06 | 70.70 | $81.08 | 6500 |
| 2026-02-05 | 67.04 | $80.11 | 17600 |
| 2026-02-04 | 74.11 | $80.89 | 13100 |
| 2026-02-03 | 69.57 | $79.73 | 10800 |
| 2026-02-02 | 68.11 | $79.41 | 15644 |
| 2026-01-30 | 66.93 | $79.16 | 33645 |
| 2026-01-29 | 63.55 | $78.50 | 15121 |
| 2026-01-28 | 61.32 | $78.11 | 20900 |
| 2026-01-27 | 61.97 | $78.18 | 17000 |
| 2026-01-26 | 61.97 | $78.18 | 15402 |
| 2026-01-23 | 59.91 | $77.80 | 4100 |
| 2026-01-22 | 61.32 | $77.97 | 5400 |
| 2026-01-21 | 60.16 | $77.75 | 6707 |
| 2026-01-20 | 56.39 | $77.08 | 7600 |
| 2026-01-16 | 63.08 | $77.87 | 12622 |
| 2026-01-15 | 64.84 | $78.06 | 8034 |
| 2026-01-14 | 63.03 | $77.71 | 21300 |
| 2026-01-13 | 59.73 | $77.12 | 9515 |
| 2026-01-12 | 59.82 | $77.13 | 2400 |
| 2026-01-09 | 60.65 | $77.23 | 4521 |
| 2026-01-08 | 60.02 | $77.11 | 4800 |
| 2026-01-07 | 54.52 | $76.16 | 13313 |
| 2026-01-06 | 62.51 | $77.09 | 7734 |
| 2026-01-05 | 60.44 | $76.74 | 6500 |
| 2026-01-02 | 56.23 | $76.10 | 17000 |
| 2025-12-31 | 53.82 | $75.77 | 4000 |
| 2025-12-30 | 58.15 | $76.24 | 16540 |
| 2025-12-29 | 58.15 | $76.24 | 7827 |
| 2025-12-26 | 58.87 | $76.32 | 5901 |
| 2025-12-24 | 59.05 | $76.34 | 4700 |
| 2025-12-23 | 58.28 | $76.21 | 6200 |
| 2025-12-22 | 57.29 | $76.04 | 16021 |
| 2025-12-19 | 54.76 | $75.62 | 3828 |
| 2025-12-18 | 56.35 | $75.83 | 23000 |
| 2025-12-17 | 55.77 | $75.73 | 10300 |
| 2025-12-16 | 55.84 | $75.74 | 7633 |
| 2025-12-15 | 65.67 | $76.99 | 9800 |
| 2025-12-12 | 64.49 | $76.74 | 5700 |
| 2025-12-11 | 64.57 | $76.75 | 53800 |
| 2025-12-10 | 62.41 | $76.29 | 6900 |
| 2025-12-09 | 56.85 | $75.27 | 6907 |
| 2025-12-08 | 56.93 | $75.28 | 14400 |
| 2025-12-05 | 62.58 | $75.97 | 3300 |
| 2025-12-04 | 62.38 | $75.93 | 4123 |
| 2025-12-03 | 62.13 | $75.88 | 4700 |
| 2025-12-02 | 58.95 | $75.26 | 2800 |
| 2025-12-01 | 60.75 | $75.49 | 2600 |
| 2025-11-28 | 63.97 | $75.89 | 1829 |
| 2025-11-26 | 62.36 | $75.55 | 11113 |
| 2025-11-25 | 60.22 | $75.12 | 8407 |
| 2025-11-24 | 55.28 | $74.24 | 3641 |
| 2025-11-21 | 53.86 | $74.01 | 1800 |
| 2025-11-20 | 45.82 | $72.88 | 3800 |
| 2025-11-19 | 48.60 | $73.27 | 4700 |
| 2025-11-18 | 49.70 | $73.42 | 4215 |
| 2025-11-17 | 47.98 | $73.19 | 9349 |
| 2025-11-14 | 53.99 | $73.98 | 3501 |
| 2025-11-13 | 56.46 | $74.27 | 3639 |
| 2025-11-12 | 59.76 | $74.64 | 3231 |
| 2025-11-11 | 57.26 | $74.25 | 5300 |
| 2025-11-10 | 52.89 | $73.64 | 4731 |
| 2025-11-07 | 50.20 | $73.30 | 1501 |
| 2025-11-06 | 44.83 | $72.69 | 6800 |
| 2025-11-05 | 45.36 | $72.76 | 2003 |
| 2025-11-04 | 44.74 | $72.69 | 6600 |
| 2025-11-03 | 43.06 | $72.50 | 6016 |
| 2025-10-31 | 45.92 | $72.91 | 3100 |
| 2025-10-30 | 45.24 | $72.83 | 5100 |
| 2025-10-29 | 44.50 | $72.74 | 8900 |
| 2025-10-28 | 50.23 | $73.54 | 9928 |
| 2025-10-27 | 55.58 | $74.17 | 3327 |
| 2025-10-24 | 53.02 | $73.83 | 4100 |
| 2025-10-23 | 53.19 | $73.85 | 36321 |
| 2025-10-22 | 53.60 | $73.90 | 4343 |
| 2025-10-21 | 54.73 | $74.04 | 2943 |
| 2025-10-20 | 54.89 | $74.06 | 4800 |
| 2025-10-17 | 50.21 | $73.37 | 2600 |
| 2025-10-16 | 46.95 | $72.94 | 13900 |
| 2025-10-15 | 52.15 | $73.63 | 1307 |
| 2025-10-14 | 52.88 | $73.72 | 42500 |
| 2025-10-13 | 47.31 | $73.00 | 4700 |
| 2025-10-10 | 41.87 | $72.40 | 3700 |
| 2025-10-09 | 50.54 | $73.45 | 2100 |
| 2025-10-08 | 53.66 | $73.76 | 5511 |
| 2025-10-07 | 54.80 | $73.87 | 2100 |
| 2025-10-06 | 55.41 | $73.93 | 9700 |
| 2025-10-03 | 56.41 | $74.03 | 3225 |
| 2025-10-02 | 53.13 | $73.62 | 7717 |
| 2025-10-01 | 54.27 | $73.74 | 3000 |
| 2025-09-30 | 54.36 | $73.75 | 11506 |
| 2025-09-29 | 51.05 | $73.33 | 4500 |
| 2025-09-26 | 51.47 | $73.38 | 5628 |
| 2025-09-25 | 47.25 | $72.87 | 5632 |
| 2025-09-24 | 51.42 | $73.37 | 6100 |
| 2025-09-23 | 51.50 | $73.38 | 6927 |
| 2025-09-22 | 52.85 | $73.54 | 3717 |
| 2025-09-19 | 54.29 | $73.71 | 4300 |
| 2025-09-18 | 55.63 | $73.87 | 3837 |
| 2025-09-17 | 53.86 | $73.61 | 1900 |
| 2025-09-16 | 52.19 | $73.37 | 2009 |
| 2025-09-15 | 53.18 | $73.50 | 5822 |
| 2025-09-12 | 56.73 | $73.95 | 5900 |
| 2025-09-11 | 58.63 | $74.18 | 2200 |
| 2025-09-10 | 52.83 | $73.29 | 30500 |
| 2025-09-09 | 54.97 | $73.55 | 3100 |
| 2025-09-08 | 54.70 | $73.51 | 5500 |
| 2025-09-05 | 58.59 | $73.98 | 3900 |
| 2025-09-04 | 59.36 | $74.07 | 2400 |
| 2025-09-03 | 58.38 | $73.90 | 4100 |
| 2025-09-02 | 59.92 | $74.09 | 3800 |
| 2025-08-29 | 63.59 | $74.53 | 633 |
| 2025-08-28 | 62.86 | $74.38 | 9737 |
| 2025-08-27 | 63.92 | $74.51 | 3400 |
| 2025-08-26 | 63.10 | $74.33 | 1525 |
| 2025-08-25 | 62.69 | $74.24 | 5100 |
| 2025-08-22 | 67.38 | $74.84 | 6500 |
| 2025-08-21 | 62.85 | $73.81 | 2222 |
| 2025-08-20 | 63.09 | $73.84 | 148326 |
| 2025-08-19 | 61.93 | $73.59 | 2900 |
| 2025-08-18 | 60.32 | $73.25 | 3100 |
| 2025-08-15 | 60.61 | $73.29 | 2300 |
| 2025-08-14 | 61.87 | $73.47 | 4223 |
| 2025-08-13 | 64.33 | $73.82 | 3900 |
| 2025-08-12 | 60.95 | $73.02 | 28100 |
| 2025-08-11 | 56.87 | $72.18 | 2600 |
| 2025-08-08 | 58.60 | $72.43 | 1938 |
| 2025-08-07 | 55.85 | $71.89 | 1942 |
| 2025-08-06 | 52.93 | $71.36 | 2246 |
| 2025-08-05 | 53.69 | $71.48 | 5917 |
| 2025-08-04 | 55.08 | $71.70 | 3037 |
| 2025-08-01 | 50.50 | $70.87 | 6921 |
| 2025-07-31 | 52.90 | $71.26 | 7100 |
| 2025-07-30 | 59.08 | $72.16 | 6900 |
| 2025-07-29 | 63.28 | $72.70 | 1300 |
| 2025-07-28 | 65.93 | $73.02 | 6600 |
| 2025-07-25 | 70.75 | $73.57 | 10800 |
| 2025-07-24 | 69.56 | $73.26 | 1442 |
| 2025-07-23 | 69.65 | $73.27 | 6700 |
| 2025-07-22 | 67.15 | $72.63 | 6000 |
| 2025-07-21 | 61.28 | $71.39 | 9300 |
| 2025-07-18 | 61.78 | $71.45 | 1345 |
| 2025-07-17 | 61.58 | $71.41 | 4501 |
| 2025-07-16 | 57.18 | $70.59 | 3003 |
| 2025-07-15 | 55.22 | $70.26 | 5633 |
| 2025-07-14 | 61.64 | $71.05 | 3522 |
| 2025-07-11 | 61.15 | $70.96 | 14400 |
| 2025-07-10 | 63.99 | $71.29 | 5431 |
| 2025-07-09 | 61.30 | $70.77 | 5800 |
| 2025-07-08 | 60.82 | $70.68 | 31900 |
| 2025-07-07 | 59.60 | $70.45 | 7548 |
| 2025-07-03 | 65.03 | $71.10 | 2400 |
| 2025-07-02 | 64.85 | $71.06 | 11902 |
| 2025-07-01 | 62.86 | $70.64 | 9344 |
| 2025-06-30 | 58.34 | $69.79 | 19700 |
| 2025-06-27 | 56.13 | $69.42 | 7000 |
| 2025-06-26 | 53.54 | $69.01 | 23911 |
| 2025-06-25 | 51.62 | $68.72 | 8720 |
| 2025-06-24 | 54.50 | $69.11 | 5400 |
| 2025-06-23 | 56.10 | $69.32 | 2308 |
| 2025-06-20 | 54.15 | $69.00 | 9500 |
| 2025-06-18 | 52.19 | $68.69 | 12400 |
| 2025-06-17 | 53.38 | $68.86 | 3100 |
| 2025-06-16 | 54.27 | $68.99 | 1923 |
| 2025-06-13 | 53.93 | $68.93 | 5400 |
| 2025-06-12 | 59.06 | $69.67 | 5600 |
| 2025-06-11 | 57.40 | $69.35 | 94036 |
| 2025-06-10 | 58.38 | $69.49 | 5933 |
| 2025-06-09 | 56.61 | $69.14 | 2000 |
| 2025-06-06 | 55.32 | $68.89 | 5100 |
| 2025-06-05 | 51.61 | $68.21 | 2600 |
| 2025-06-04 | 52.40 | $68.34 | 3300 |
| 2025-06-03 | 53.35 | $68.50 | 4346 |
| 2025-06-02 | 53.05 | $68.44 | 10100 |
| 2025-05-30 | 54.99 | $68.78 | 6802 |
| 2025-05-29 | 53.32 | $68.43 | 12423 |
| 2025-05-28 | 52.07 | $68.17 | 8100 |
| 2025-05-27 | 54.92 | $68.70 | 3300 |
| 2025-05-23 | 51.74 | $68.03 | 76302 |
| 2025-05-22 | 51.35 | $67.95 | 2500 |
| 2025-05-21 | 53.77 | $68.42 | 6400 |
| 2025-05-20 | 59.57 | $69.44 | 10311 |
| 2025-05-19 | 59.93 | $69.50 | 7600 |
| 2025-05-16 | 59.50 | $69.39 | 3543 |
| 2025-05-15 | 58.23 | $69.06 | 7300 |
| 2025-05-14 | 54.00 | $68.04 | 2712 |
| 2025-05-13 | 54.72 | $68.18 | 32000 |
| 2025-05-12 | 55.38 | $68.31 | 5121 |
| 2025-05-09 | 51.06 | $67.30 | 3800 |
| 2025-05-08 | 49.69 | $67.00 | 4400 |
| 2025-05-07 | 48.45 | $66.73 | 4726 |
| 2025-05-06 | 47.31 | $66.48 | 8500 |
| 2025-05-05 | 48.37 | $66.74 | 6823 |
| 2025-05-02 | 49.62 | $67.05 | 14200 |
| 2025-05-01 | 47.92 | $66.64 | 3404 |
| 2025-04-30 | 49.91 | $67.15 | 11103 |
| 2025-04-29 | 50.26 | $67.24 | 7600 |
| 2025-04-28 | 48.35 | $66.74 | 15024 |
| 2025-04-25 | 47.93 | $66.63 | 6800 |
| 2025-04-24 | 47.05 | $66.39 | 7000 |
| 2025-04-23 | 44.85 | $65.80 | 12700 |
| 2025-04-22 | 43.84 | $65.53 | 21308 |
| 2025-04-21 | 39.63 | $64.45 | 10200 |
| 2025-04-17 | 43.16 | $65.69 | 8000 |
| 2025-04-16 | 40.27 | $64.98 | 80604 |
| 2025-04-15 | 41.98 | $65.58 | 57200 |
| 2025-04-14 | 43.03 | $65.94 | 13700 |
| 2025-04-11 | 39.07 | $64.95 | 6601 |
| 2025-04-10 | 38.94 | $64.92 | 22200 |
| 2025-04-09 | 40.33 | $65.46 | 20602 |
| 2025-04-08 | 25.82 | $62.33 | 31800 |
| 2025-04-07 | 27.08 | $62.96 | 50524 |
| 2025-04-04 | 29.44 | $64.05 | 8314 |
| 2025-04-03 | 42.98 | $68.20 | 9217 |
| 2025-04-02 | 48.90 | $69.35 | 4240 |
| 2025-04-01 | 49.75 | $69.50 | 2500 |
| 2025-03-31 | 51.98 | $69.89 | 9700 |
| 2025-03-28 | 49.73 | $69.48 | 15100 |
| 2025-03-27 | 52.47 | $69.96 | 8505 |
| 2025-03-26 | 52.81 | $70.02 | 7700 |
| 2025-03-25 | 49.89 | $69.46 | 17316 |
| 2025-03-24 | 53.97 | $70.18 | 47200 |
| 2025-03-21 | 50.38 | $69.51 | 2800 |
| 2025-03-20 | 53.33 | $70.01 | 8700 |
| 2025-03-19 | 54.05 | $70.13 | 21300 |
| 2025-03-18 | 53.10 | $69.94 | 83800 |
| 2025-03-17 | 53.60 | $70.03 | 60405 |
| 2025-03-14 | 50.86 | $69.47 | 68200 |
| 2025-03-13 | 43.31 | $68.14 | 7911 |
| 2025-03-12 | 43.60 | $68.20 | 6500 |
| 2025-03-11 | 46.32 | $68.76 | 51627 |
| 2025-03-10 | 53.65 | $70.05 | 1800 |
| 2025-03-07 | 55.79 | $70.38 | 3626 |
| 2025-03-06 | 51.92 | $69.68 | 8100 |
| 2025-03-05 | 51.52 | $69.61 | 2630 |
| 2025-03-04 | 50.39 | $69.41 | 2446 |
| 2025-03-03 | 59.63 | $70.81 | 1103 |
| 2025-02-28 | 58.49 | $70.59 | 2500 |
| 2025-02-27 | 55.11 | $69.97 | 11831 |
| 2025-02-26 | 53.30 | $69.66 | 2400 |
| 2025-02-25 | 59.88 | $70.55 | 4100 |
| 2025-02-24 | 59.02 | $70.39 | 2804 |
| 2025-02-21 | 57.83 | $70.17 | 2948 |
| 2025-02-20 | 57.56 | $70.12 | 4636 |
| 2025-02-19 | 56.42 | $69.90 | 2400 |
| 2025-02-18 | 54.29 | $69.50 | 6000 |
| 2025-02-14 | 52.35 | $69.15 | 3700 |
| 2025-02-13 | 55.82 | $69.69 | 12900 |
| 2025-02-12 | 51.95 | $69.00 | 3000 |
| 2025-02-11 | 53.04 | $69.17 | 2205 |
| 2025-02-10 | 50.31 | $68.70 | 6200 |
| 2025-02-07 | 50.13 | $68.67 | 4300 |
| 2025-02-06 | 51.58 | $68.92 | 2314 |
| 2025-02-05 | 53.81 | $69.30 | 4700 |
| 2025-02-04 | 51.33 | $68.83 | 7726 |
| 2025-02-03 | 53.85 | $69.26 | 12800 |
| 2025-01-31 | 54.67 | $69.40 | 1400 |
| 2025-01-30 | 59.11 | $70.12 | 3000 |
| 2025-01-29 | 56.65 | $69.59 | 1200 |
| 2025-01-28 | 56.27 | $69.51 | 5014 |
| 2025-01-27 | 62.76 | $70.51 | 4345 |
| 2025-01-24 | 57.45 | $69.37 | 8200 |
| 2025-01-23 | 56.94 | $69.27 | 1300 |
| 2025-01-22 | 54.33 | $68.77 | 2203 |
| 2025-01-21 | 57.16 | $69.20 | 1400 |
| 2025-01-17 | 52.33 | $68.32 | 1700 |
| 2025-01-16 | 49.89 | $67.92 | 9400 |
| 2025-01-15 | 43.65 | $67.01 | 715 |
| 2025-01-14 | 40.89 | $66.65 | 4700 |
| 2025-01-13 | 36.18 | $66.08 | 7200 |
| 2025-01-10 | 32.89 | $65.71 | 5300 |
| 2025-01-08 | 38.62 | $66.83 | 10122 |
| 2025-01-07 | 36.85 | $66.64 | 8900 |
| 2025-01-06 | 34.58 | $66.40 | 3300 |
| 2025-01-03 | 36.61 | $66.79 | 11548 |
| 2025-01-02 | 34.06 | $66.52 | 8042 |
| 2024-12-31 | 35.21 | $66.75 | 18900 |
| 2024-12-30 | 32.97 | $66.51 | 2000 |
| 2024-12-27 | 36.29 | $67.18 | 10313 |
| 2024-12-26 | 37.69 | $67.44 | 5129 |
| 2024-12-24 | 36.44 | $67.30 | 20000 |
| 2024-12-23 | 32.57 | $66.88 | 22900 |
| 2024-12-20 | 29.77 | $66.59 | 3800 |
| 2024-12-19 | 24.86 | $66.11 | 4900 |
| 2024-12-18 | 25.86 | $66.39 | 3840 |
| 2024-12-17 | 32.81 | $67.94 | 7500 |
| 2024-12-16 | 36.28 | $68.52 | 7900 |
| 2024-12-13 | 40.10 | $69.07 | 11400 |
| 2024-12-12 | 41.15 | $69.21 | 8700 |
| 2024-12-11 | 41.52 | $69.26 | 45305 |
| 2024-12-10 | 45.04 | $69.72 | 2221 |
| 2024-12-09 | 46.59 | $69.91 | 3400 |
| 2024-12-06 | 47.15 | $69.98 | 4620 |
| 2024-12-05 | 52.64 | $70.61 | 4409 |
| 2024-12-04 | 52.47 | $70.59 | 5500 |
| 2024-12-03 | 56.44 | $71.01 | 1800 |
| 2024-12-02 | 60.80 | $71.43 | 2111 |
| 2024-11-29 | 66.62 | $71.93 | 800 |
| 2024-11-27 | 66.19 | $71.86 | 1700 |
| 2024-11-26 | 66.07 | $71.84 | 600 |
| 2024-11-25 | 65.20 | $71.69 | 6724 |
| 2024-11-22 | 62.52 | $71.25 | 1939 |
| 2024-11-21 | 58.74 | $70.70 | 7103 |
| 2024-11-20 | 54.37 | $70.15 | 2400 |
| 2024-11-19 | 54.77 | $70.19 | 3700 |
| 2024-11-18 | 57.91 | $70.50 | 1036 |
| 2024-11-15 | 54.90 | $70.12 | 2700 |
| 2024-11-14 | 53.14 | $69.91 | 3500 |
| 2024-11-13 | 56.96 | $70.29 | 9400 |
| 2024-11-12 | 56.81 | $70.27 | 2500 |
| 2024-11-11 | 58.83 | $70.47 | 3039 |
| 2024-11-08 | 59.43 | $70.53 | 3506 |
| 2024-11-07 | 57.72 | $70.28 | 9100 |
| 2024-11-06 | 57.03 | $70.18 | 5211 |
| 2024-11-05 | 49.06 | $69.17 | 10407 |
| 2024-11-04 | 46.73 | $68.92 | 8517 |
| 2024-11-01 | 47.98 | $69.07 | 3124 |
| 2024-10-31 | 47.81 | $69.05 | 3500 |
| 2024-10-30 | 52.83 | $69.64 | 1600 |
| 2024-10-29 | 52.34 | $69.58 | 5900 |
| 2024-10-28 | 55.02 | $69.88 | 1000 |
| 2024-10-25 | 51.23 | $69.40 | 200 |
| 2024-10-24 | 56.41 | $69.95 | 2800 |
| 2024-10-23 | 58.45 | $70.15 | 3448 |
| 2024-10-22 | 58.55 | $70.16 | 1541 |
| 2024-10-21 | 57.93 | $70.07 | 919 |
| 2024-10-18 | 63.65 | $70.64 | 704 |
| 2024-10-17 | 62.03 | $70.38 | 4000 |
| 2024-10-16 | 63.80 | $70.55 | 1726 |
| 2024-10-15 | 62.04 | $70.26 | 2849 |
| 2024-10-14 | 61.55 | $70.18 | 1400 |
| 2024-10-11 | 58.16 | $69.65 | 1600 |
| 2024-10-10 | 53.19 | $68.98 | 4800 |
| 2024-10-09 | 54.38 | $69.11 | 2400 |
| 2024-10-08 | 51.95 | $68.80 | 6400 |
| 2024-10-07 | 50.66 | $68.64 | 1725 |
| 2024-10-04 | 56.02 | $69.24 | 3700 |
| 2024-10-03 | 53.11 | $68.87 | 1200 |
| 2024-10-02 | 58.03 | $69.37 | 3400 |
| 2024-10-01 | 61.85 | $69.72 | 6300 |
| 2024-09-30 | 64.61 | $69.96 | 3600 |
| 2024-09-27 | 63.65 | $69.81 | 17448 |
| 2024-09-26 | 60.66 | $69.37 | 4200 |
| 2024-09-25 | 59.58 | $69.22 | 2200 |
| 2024-09-24 | 62.62 | $69.50 | 2400 |
| 2024-09-23 | 64.17 | $69.64 | 4047 |
| 2024-09-20 | 65.05 | $69.72 | 97303 |
| 2024-09-19 | 64.93 | $69.70 | 7917 |
| 2024-09-18 | 63.76 | $69.49 | 1800 |
| 2024-09-17 | 64.34 | $69.55 | 14725 |
| 2024-09-16 | 66.27 | $69.75 | 8300 |
| 2024-09-13 | 62.83 | $69.10 | 5433 |
| 2024-09-12 | 61.63 | $68.89 | 3606 |
| 2024-09-11 | 60.66 | $68.72 | 1313 |
| 2024-09-10 | 64.12 | $69.10 | 2000 |
| 2024-09-09 | 65.82 | $69.28 | 6314 |
| 2024-09-06 | 61.71 | $68.51 | 4401 |
| 2024-09-05 | 67.63 | $69.10 | 1624 |
| 2024-09-04 | 73.29 | $69.60 | 1048 |
| 2024-09-03 | 72.59 | $69.44 | 1464 |
| 2024-08-30 | 75.28 | $69.67 | 1100 |
| 2024-08-29 | 72.55 | $69.02 | 3400 |
| 2024-08-28 | 72.10 | $68.92 | 2300 |
| 2024-08-27 | 71.62 | $68.81 | 1304 |
| 2024-08-26 | 71.23 | $68.72 | 3833 |
| 2024-08-23 | 69.36 | $68.30 | 1808 |
| 2024-08-22 | 67.05 | $67.82 | 1638 |
| 2024-08-21 | 66.44 | $67.70 | 613 |
| 2024-08-20 | 65.29 | $67.47 | 5104 |
| 2024-08-19 | 66.14 | $67.56 | 5100 |
| 2024-08-16 | 65.03 | $67.33 | 11900 |
| 2024-08-15 | 63.15 | $66.95 | 9500 |
| 2024-08-14 | 61.61 | $66.65 | 8700 |
| 2024-08-13 | 58.75 | $66.13 | 4300 |
| 2024-08-12 | 55.94 | $65.66 | 4620 |
| 2024-08-09 | 59.20 | $66.06 | 3200 |
| 2024-08-08 | 57.74 | $65.81 | 523 |
| 2024-08-07 | 53.49 | $65.14 | 1502 |
| 2024-08-06 | 53.42 | $65.13 | 2200 |
| 2024-08-05 | 49.67 | $64.58 | 2600 |
| 2024-08-02 | 62.45 | $66.05 | 1700 |
| 2024-08-01 | 67.50 | $66.50 | 2335 |
| 2024-07-31 | 68.44 | $66.58 | 3000 |
| 2024-07-30 | 67.86 | $66.47 | 7238 |
| 2024-07-29 | 65.96 | $66.12 | 4302 |
| 2024-07-26 | 64.66 | $65.89 | 3506 |
| 2024-07-25 | 58.58 | $64.96 | 2300 |
| 2024-07-24 | 57.38 | $64.80 | 1700 |
| 2024-07-23 | 56.86 | $64.73 | 3600 |
| 2024-07-22 | 61.98 | $65.23 | 9400 |
| 2024-07-19 | 61.59 | $65.17 | 3235 |
| 2024-07-18 | 65.92 | $65.57 | 1500 |
| 2024-07-17 | 70.14 | $65.93 | 5732 |
| 2024-07-16 | 66.00 | $65.21 | 12500 |
| 2024-07-15 | 60.10 | $64.40 | 3049 |
| 2024-07-12 | 59.35 | $64.31 | 6100 |
| 2024-07-11 | 55.01 | $63.82 | 1337 |
| 2024-07-10 | 47.62 | $63.14 | 6800 |
| 2024-07-09 | 40.84 | $62.64 | 4823 |
| 2024-07-08 | 41.25 | $62.68 | 1800 |
| 2024-07-05 | 42.35 | $62.79 | 12242 |
| 2024-07-03 | 40.85 | $62.68 | 2000 |
| 2024-07-02 | 40.94 | $62.69 | 6200 |
| 2024-07-01 | 39.39 | $62.57 | 1800 |
| 2024-06-28 | 38.88 | $62.53 | 1515 |
| 2024-06-27 | 39.83 | $62.65 | 3001 |
| 2024-06-26 | 40.78 | $62.77 | 8301 |
| 2024-06-25 | 42.39 | $62.97 | 6700 |
| 2024-06-24 | 47.93 | $63.59 | 1602 |
| 2024-06-21 | 46.86 | $63.49 | 3833 |
| 2024-06-20 | 46.86 | $63.49 | 3500 |
| 2024-06-18 | 44.19 | $63.23 | 1700 |
| 2024-06-17 | 41.38 | $62.97 | 2815 |
| 2024-06-14 | 39.83 | $62.83 | 138705 |
| 2024-06-13 | 42.17 | $63.14 | 1500 |
| 2024-06-12 | 43.91 | $63.36 | 2211 |
| 2024-06-11 | 45.29 | $63.53 | 3340 |
| 2024-06-10 | 48.96 | $63.96 | 1240 |
| 2024-06-07 | 49.41 | $64.01 | 1017 |
| 2024-06-06 | 49.49 | $64.02 | 1000 |
| 2024-06-05 | 49.65 | $64.04 | 1100 |
| 2024-06-04 | 51.33 | $64.25 | 2300 |
| 2024-06-03 | 50.96 | $64.20 | 6037 |
| 2024-05-31 | 52.66 | $64.42 | 2800 |
| 2024-05-30 | 44.61 | $63.41 | 900 |
| 2024-05-29 | 41.42 | $63.07 | 2100 |
| 2024-05-28 | 45.60 | $63.64 | 1619 |
| 2024-05-24 | 50.52 | $64.22 | 3434 |
| 2024-05-23 | 51.52 | $64.33 | 1808 |
| 2024-05-22 | 60.07 | $65.16 | 922 |
| 2024-05-21 | 62.81 | $65.39 | 1023 |
| 2024-05-20 | 64.26 | $65.51 | 2132 |
| 2024-05-17 | 68.00 | $65.81 | 7723 |
| 2024-05-16 | 67.83 | $65.78 | 3314 |
| 2024-05-15 | 66.59 | $65.57 | 5315 |
| 2024-05-14 | 64.10 | $65.17 | 536 |
| 2024-05-13 | 62.71 | $64.96 | 4000 |
| 2024-05-10 | 63.49 | $65.03 | 1146 |
| 2024-05-09 | 62.02 | $64.80 | 1714 |
| 2024-05-08 | 58.50 | $64.29 | 1900 |
| 2024-05-07 | 57.32 | $64.13 | 1800 |
| 2024-05-06 | 54.40 | $63.75 | 9100 |
| 2024-05-03 | 53.03 | $63.58 | 7204 |
| 2024-05-02 | 50.46 | $63.27 | 3434 |
| 2024-05-01 | 49.53 | $63.16 | 2400 |
| 2024-04-30 | 49.20 | $63.12 | 4316 |
| 2024-04-29 | 55.10 | $63.81 | 1900 |
| 2024-04-26 | 51.92 | $63.41 | 3331 |
| 2024-04-25 | 52.90 | $63.52 | 4124 |
| 2024-04-24 | 54.87 | $63.74 | 10600 |
| 2024-04-23 | 54.13 | $63.64 | 8733 |
| 2024-04-22 | 50.03 | $63.11 | 4200 |
| 2024-04-19 | 45.30 | $62.57 | 9300 |
| 2024-04-18 | 38.67 | $61.92 | 2804 |
| 2024-04-17 | 37.10 | $61.78 | 1449 |
| 2024-04-16 | 37.36 | $61.82 | 7245 |
| 2024-04-15 | 40.01 | $62.22 | 7442 |
| 2024-04-12 | 41.55 | $62.44 | 2594 |
| 2024-04-11 | 48.84 | $63.34 | 5600 |
| 2024-04-10 | 51.71 | $63.64 | 5624 |
| 2024-04-09 | 60.11 | $64.39 | 12200 |
| 2024-04-08 | 58.13 | $64.16 | 5600 |
| 2024-04-05 | 58.73 | $64.21 | 6900 |
| 2024-04-04 | 57.04 | $64.01 | 217000 |
| 2024-04-03 | 60.45 | $64.30 | 19000 |
| 2024-04-02 | 61.05 | $64.35 | 14404 |
| 2024-04-01 | 64.71 | $64.65 | 9600 |
| 2024-03-28 | 68.88 | $64.97 | 6348 |
| 2024-03-27 | 65.73 | $64.49 | 2229 |
| 2024-03-26 | 57.88 | $63.56 | 4331 |
| 2024-03-25 | 58.29 | $63.59 | 6236 |
| 2024-03-22 | 60.03 | $63.72 | 9048 |
| 2024-03-21 | 62.50 | $63.90 | 2726 |
| 2024-03-20 | 62.50 | $63.90 | 2400 |
| 2024-03-19 | 60.55 | $63.66 | 10700 |
| 2024-03-18 | 58.14 | $63.38 | 4000 |
| 2024-03-15 | 57.79 | $63.34 | 1241 |
| 2024-03-14 | 59.93 | $63.52 | 3530 |
| 2024-03-13 | 68.36 | $64.15 | 2300 |
| 2024-03-12 | 67.82 | $64.07 | 10200 |
| 2024-03-11 | 67.21 | $63.98 | 4100 |
| 2024-03-08 | 64.99 | $63.66 | 3400 |
| 2024-03-07 | 63.97 | $63.52 | 3900 |
| 2024-03-06 | 62.19 | $63.28 | 24039 |
| 2024-03-05 | 59.14 | $62.90 | 3347 |
| 2024-03-04 | 60.61 | $63.02 | 2600 |
| 2024-03-01 | 57.71 | $62.67 | 6049 |
| 2024-02-29 | 57.45 | $62.64 | 4700 |
| 2024-02-28 | 57.20 | $62.61 | 3600 |
| 2024-02-27 | 57.52 | $62.64 | 1700 |
| 2024-02-26 | 58.03 | $62.69 | 3025 |
| 2024-02-23 | 63.09 | $63.17 | 3000 |
| 2024-02-22 | 61.77 | $62.97 | 19000 |
| 2024-02-21 | 60.00 | $62.71 | 1100 |
| 2024-02-20 | 56.79 | $62.27 | 7100 |
| 2024-02-16 | 55.56 | $62.11 | 1521 |
| 2024-02-15 | 56.42 | $62.20 | 1000 |
| 2024-02-14 | 51.42 | $61.57 | 1300 |
| 2024-02-13 | 50.30 | $61.44 | 5400 |
| 2024-02-12 | 57.56 | $62.19 | 2100 |
| 2024-02-09 | 55.01 | $61.88 | 3040 |
| 2024-02-08 | 57.55 | $62.12 | 2117 |
| 2024-02-07 | 57.24 | $62.08 | 2900 |
| 2024-02-06 | 57.16 | $62.07 | 2700 |
| 2024-02-05 | 54.10 | $61.67 | 10100 |
| 2024-02-02 | 60.58 | $62.30 | 4105 |
| 2024-02-01 | 63.20 | $62.53 | 6400 |
| 2024-01-31 | 59.74 | $62.05 | 1700 |
| 2024-01-30 | 66.27 | $62.58 | 2200 |
| 2024-01-29 | 65.66 | $62.49 | 4313 |
| 2024-01-26 | 64.31 | $62.29 | 2100 |
| 2024-01-25 | 62.85 | $62.08 | 4111 |
| 2024-01-24 | 58.31 | $61.49 | 15300 |
| 2024-01-23 | 63.57 | $61.91 | 3900 |
| 2024-01-22 | 61.77 | $61.68 | 6522 |
| 2024-01-19 | 60.40 | $61.51 | 13845 |
| 2024-01-18 | 57.79 | $61.20 | 32826 |
| 2024-01-17 | 57.09 | $61.12 | 7400 |
| 2024-01-16 | 60.15 | $61.38 | 9913 |
| 2024-01-12 | 64.18 | $61.70 | 29401 |
| 2024-01-11 | 63.08 | $61.55 | 9400 |
| 2024-01-10 | 66.43 | $61.81 | 1623 |
| 2024-01-09 | 66.96 | $61.85 | 7100 |
| 2024-01-08 | 68.75 | $61.99 | 7900 |
| 2024-01-05 | 66.30 | $61.59 | 4100 |
| 2024-01-04 | 65.79 | $61.51 | 4825 |
| 2024-01-03 | 66.27 | $61.55 | 12700 |
| 2024-01-02 | 67.31 | $61.64 | 4600 |
| 2023-12-29 | 64.29 | $61.13 | 1700 |
| 2023-12-28 | 65.18 | $61.21 | 20040 |
| 2023-12-27 | 64.54 | $61.10 | 21806 |
| 2023-12-26 | 63.96 | $61.00 | 4800 |
| 2023-12-22 | 62.75 | $60.79 | 13003 |
| 2023-12-21 | 60.97 | $60.49 | 4337 |
| 2023-12-20 | 57.98 | $60.02 | 7324 |
| 2023-12-19 | 67.48 | $60.93 | 3310 |
| 2023-12-18 | 65.91 | $60.66 | 3800 |
| 2023-12-15 | 66.82 | $60.74 | 4819 |
| 2023-12-14 | 71.64 | $61.15 | 4202 |
| 2023-12-13 | 71.16 | $61.05 | 6832 |
| 2023-12-12 | 66.06 | $60.12 | 3032 |
| 2023-12-11 | 65.05 | $59.96 | 11900 |
| 2023-12-08 | 62.39 | $59.56 | 2840 |
| 2023-12-07 | 62.51 | $59.57 | 6800 |
| 2023-12-06 | 61.17 | $59.37 | 149847 |
| 2023-12-05 | 62.33 | $59.48 | 2002 |
| 2023-12-04 | 68.50 | $60.03 | 34800 |
| 2023-12-01 | 67.89 | $59.92 | 2735 |
| 2023-11-30 | 65.19 | $59.45 | 2100 |
| 2023-11-29 | 61.66 | $58.91 | 2600 |
| 2023-11-28 | 61.45 | $58.88 | 3039 |
| 2023-11-27 | 62.52 | $58.98 | 9419 |
| 2023-11-24 | 63.46 | $59.07 | 2404 |
| 2023-11-22 | 62.32 | $58.88 | 2700 |
| 2023-11-21 | 60.67 | $58.61 | 2718 |
| 2023-11-20 | 59.42 | $58.41 | 5900 |
| 2023-11-17 | 58.86 | $58.32 | 2323 |
| 2023-11-16 | 57.43 | $58.09 | 10803 |
| 2023-11-15 | 58.01 | $58.16 | 4800 |
| 2023-11-14 | 57.01 | $57.99 | 3800 |
| 2023-11-13 | 52.29 | $57.25 | 5308 |
| 2023-11-10 | 51.40 | $57.12 | 2605 |
| 2023-11-09 | 47.31 | $56.55 | 3600 |
| 2023-11-08 | 49.98 | $56.93 | 10901 |
| 2023-11-07 | 49.55 | $56.87 | 58300 |
| 2023-11-06 | 52.23 | $57.25 | 14800 |
| 2023-11-03 | 53.90 | $57.48 | 10700 |
| 2023-11-02 | 52.13 | $57.20 | 9700 |
| 2023-11-01 | 45.99 | $56.33 | 10017 |
| 2023-10-31 | 43.62 | $56.03 | 3100 |
| 2023-10-30 | 39.32 | $55.52 | 4826 |
| 2023-10-27 | 33.14 | $54.87 | 2400 |
| 2023-10-26 | 38.13 | $55.75 | 13800 |
| 2023-10-25 | 38.19 | $55.76 | 805 |
| 2023-10-24 | 38.67 | $55.84 | 11500 |
| 2023-10-23 | 34.06 | $55.37 | 11330 |
| 2023-10-20 | 36.50 | $55.81 | 5947 |
| 2023-10-19 | 40.51 | $56.45 | 17500 |
| 2023-10-18 | 42.09 | $56.68 | 7149 |
| 2023-10-17 | 45.22 | $57.11 | 5200 |
| 2023-10-16 | 43.93 | $56.97 | 6400 |
| 2023-10-13 | 37.77 | $56.35 | 600 |
| 2023-10-12 | 35.38 | $56.13 | 2900 |
| 2023-10-11 | 38.58 | $56.63 | 5643 |
| 2023-10-10 | 40.61 | $56.92 | 16700 |
| 2023-10-09 | 36.33 | $56.53 | 1400 |
| 2023-10-06 | 33.42 | $56.28 | 2700 |
| 2023-10-05 | 27.75 | $55.83 | 1600 |
| 2023-10-04 | 29.22 | $56.11 | 4607 |
| 2023-10-03 | 27.40 | $55.97 | 8528 |
| 2023-10-02 | 29.57 | $56.39 | 13505 |
| 2023-09-29 | 32.87 | $56.95 | 230 |
| 2023-09-28 | 35.50 | $57.34 | 17422 |
| 2023-09-27 | 33.16 | $57.16 | 6000 |
| 2023-09-26 | 33.81 | $57.26 | 3600 |
| 2023-09-25 | 38.04 | $57.86 | 9733 |
| 2023-09-22 | 36.78 | $57.76 | 5800 |
| 2023-09-21 | 38.56 | $58.00 | 2440 |
| 2023-09-20 | 47.68 | $59.00 | 7617 |
| 2023-09-19 | 48.66 | $59.09 | 6200 |
| 2023-09-18 | 49.97 | $59.21 | 3100 |
| 2023-09-15 | 49.22 | $59.14 | 1326 |
| 2023-09-14 | 53.73 | $59.55 | 6210 |
| 2023-09-13 | 46.84 | $58.94 | 3620 |
| 2023-09-12 | 47.84 | $59.03 | 3117 |
| 2023-09-11 | 47.24 | $58.98 | 2800 |
| 2023-09-08 | 44.35 | $58.74 | 4603 |
| 2023-09-07 | 43.50 | $58.67 | 4900 |
| 2023-09-06 | 43.02 | $58.63 | 1900 |
| 2023-09-05 | 43.72 | $58.71 | 1300 |
| 2023-09-01 | 50.56 | $59.41 | 7444 |
| 2023-08-31 | 49.71 | $59.33 | 3006 |
| 2023-08-30 | 51.73 | $59.52 | 9900 |
| 2023-08-29 | 50.73 | $59.42 | 9200 |
| 2023-08-28 | 46.63 | $59.03 | 7200 |
| 2023-08-25 | 44.84 | $58.87 | 3700 |
| 2023-08-24 | 38.49 | $58.35 | 6534 |
| 2023-08-23 | 40.54 | $58.59 | 6632 |
| 2023-08-22 | 38.46 | $58.43 | 5500 |
| 2023-08-21 | 40.65 | $58.69 | 2223 |
| 2023-08-18 | 41.51 | $58.79 | 4600 |
| 2023-08-17 | 41.77 | $58.82 | 3316 |
| 2023-08-16 | 42.50 | $58.91 | 4013 |
| 2023-08-15 | 44.41 | $59.14 | 3102 |
| 2023-08-14 | 50.70 | $59.81 | 10918 |
| 2023-08-11 | 53.60 | $60.08 | 900 |
| 2023-08-10 | 52.05 | $59.92 | 2900 |
| 2023-08-09 | 52.79 | $59.99 | 1500 |
| 2023-08-08 | 52.51 | $59.96 | 1900 |
| 2023-08-07 | 54.40 | $60.15 | 6900 |
| 2023-08-04 | 49.71 | $59.63 | 842 |
| 2023-08-03 | 53.75 | $60.03 | 6400 |
| 2023-08-02 | 55.13 | $60.16 | 5700 |
| 2023-08-01 | 57.85 | $60.41 | 6200 |
| 2023-07-31 | 58.29 | $60.45 | 5000 |
| 2023-07-28 | 58.71 | $60.49 | 4300 |
| 2023-07-27 | 57.47 | $60.32 | 1800 |
| 2023-07-26 | 63.43 | $60.88 | 13500 |
| 2023-07-25 | 63.66 | $60.90 | 5732 |
| 2023-07-24 | 65.76 | $61.09 | 9000 |
| 2023-07-21 | 64.10 | $60.81 | 10300 |
| 2023-07-20 | 62.94 | $60.62 | 66517 |
| 2023-07-19 | 57.70 | $59.85 | 11700 |
| 2023-07-18 | 55.37 | $59.55 | 124200 |
| 2023-07-17 | 52.81 | $59.24 | 1500 |
| 2023-07-14 | 52.72 | $59.23 | 2800 |
| 2023-07-13 | 58.17 | $59.79 | 2000 |
| 2023-07-12 | 57.04 | $59.64 | 3708 |
| 2023-07-11 | 55.68 | $59.46 | 10527 |
| 2023-07-10 | 52.32 | $59.04 | 14100 |
| 2023-07-07 | 50.80 | $58.86 | 12400 |
| 2023-07-06 | 52.20 | $59.02 | 18500 |
| 2023-07-05 | 56.16 | $59.45 | 9100 |
| 2023-07-03 | 58.52 | $59.69 | 1500 |
| 2023-06-30 | 58.91 | $59.73 | 4910 |
| 2023-06-29 | 54.51 | $59.12 | 19634 |
| 2023-06-28 | 51.17 | $58.71 | 4900 |
| 2023-06-27 | 54.21 | $59.04 | 4900 |
| 2023-06-26 | 50.93 | $58.65 | 4400 |
| 2023-06-23 | 49.88 | $58.53 | 1319 |
| 2023-06-22 | 52.46 | $58.82 | 16517 |
| 2023-06-21 | 54.39 | $59.03 | 1414 |
| 2023-06-20 | 54.31 | $59.02 | 4618 |
| 2023-06-16 | 60.65 | $59.68 | 2313 |
| 2023-06-15 | 60.05 | $59.59 | 6900 |
| 2023-06-14 | 55.66 | $58.98 | 900 |
| 2023-06-13 | 55.66 | $58.98 | 32000 |
| 2023-06-12 | 53.31 | $58.67 | 1100 |
| 2023-06-09 | 54.10 | $58.76 | 1528 |
| 2023-06-08 | 54.19 | $58.77 | 1730 |
| 2023-06-07 | 52.71 | $58.56 | 2944 |
| 2023-06-06 | 49.30 | $58.10 | 5110 |
| 2023-06-05 | 47.99 | $57.93 | 5109 |
| 2023-06-02 | 48.77 | $58.04 | 7339 |
| 2023-06-01 | 39.74 | $56.97 | 3600 |
| 2023-05-31 | 36.88 | $56.68 | 24800 |
| 2023-05-30 | 38.37 | $56.93 | 7813 |
| 2023-05-26 | 40.30 | $57.24 | 2700 |
| 2023-05-25 | 38.50 | $57.05 | 2400 |
| 2023-05-24 | 40.83 | $57.43 | 8000 |
| 2023-05-23 | 43.46 | $57.83 | 39529 |
| 2023-05-22 | 47.45 | $58.38 | 9923 |
| 2023-05-19 | 49.66 | $58.66 | 3300 |
| 2023-05-18 | 49.18 | $58.60 | 1931 |
| 2023-05-17 | 47.59 | $58.40 | 1544 |
| 2023-05-16 | 44.47 | $58.02 | 2848 |
| 2023-05-15 | 48.92 | $58.63 | 22500 |
| 2023-05-12 | 48.27 | $58.55 | 1046 |
| 2023-05-11 | 47.49 | $58.45 | 3926 |
| 2023-05-10 | 49.72 | $58.76 | 3000 |
| 2023-05-09 | 50.74 | $58.90 | 2725 |
| 2023-05-08 | 52.27 | $59.11 | 745 |
| 2023-05-05 | 52.34 | $59.12 | 6200 |
| 2023-05-04 | 46.74 | $58.31 | 6300 |
| 2023-05-03 | 49.90 | $58.77 | 1200 |
| 2023-05-02 | 53.41 | $59.24 | 3900 |
| 2023-05-01 | 58.67 | $59.87 | 3538 |
| 2023-04-28 | 58.11 | $59.78 | 9500 |
| 2023-04-27 | 56.04 | $59.45 | 5246 |
| 2023-04-26 | 51.85 | $58.84 | 4032 |
| 2023-04-25 | 57.57 | $59.51 | 2834 |
| 2023-04-24 | 61.01 | $59.87 | 2200 |
| 2023-04-21 | 58.94 | $59.55 | 3416 |
| 2023-04-20 | 58.81 | $59.53 | 10200 |
| 2023-04-19 | 58.98 | $59.55 | 6010 |
| 2023-04-18 | 58.75 | $59.51 | 10600 |
| 2023-04-17 | 58.64 | $59.49 | 5300 |
| 2023-04-14 | 57.13 | $59.22 | 19000 |
| 2023-04-13 | 58.02 | $59.34 | 36900 |
| 2023-04-12 | 56.12 | $58.99 | 7400 |
| 2023-04-11 | 56.82 | $59.09 | 2900 |
| 2023-04-10 | 55.13 | $58.77 | 18500 |
| 2023-04-06 | 55.07 | $58.76 | 4300 |
| 2023-04-05 | 54.57 | $58.66 | 1047 |
| 2023-04-04 | 51.96 | $58.15 | 10700 |
| 2023-04-03 | 53.86 | $58.48 | 10200 |
| 2023-03-31 | 51.56 | $58.03 | 2436 |
| 2023-03-30 | 48.54 | $57.47 | 3114 |
| 2023-03-29 | 47.53 | $57.29 | 17938 |
| 2023-03-28 | 43.90 | $56.66 | 4600 |
| 2023-03-27 | 43.85 | $56.65 | 6140 |
| 2023-03-24 | 40.35 | $56.06 | 3042 |
| 2023-03-23 | 38.06 | $55.69 | 4800 |
| 2023-03-22 | 40.76 | $56.36 | 1100 |
| 2023-03-21 | 44.51 | $57.20 | 712 |
| 2023-03-20 | 40.75 | $56.59 | 3700 |
| 2023-03-17 | 34.36 | $55.67 | 4900 |
| 2023-03-16 | 38.04 | $56.54 | 15922 |
| 2023-03-15 | 32.94 | $55.89 | 136700 |
| 2023-03-14 | 36.11 | $56.62 | 17400 |
| 2023-03-13 | 30.73 | $56.00 | 2000 |
| 2023-03-10 | 32.27 | $56.37 | 16448 |
| 2023-03-09 | 35.07 | $56.99 | 3449 |
| 2023-03-08 | 39.84 | $57.89 | 1721 |
| 2023-03-07 | 40.78 | $58.05 | 1400 |
| 2023-03-06 | 46.94 | $58.99 | 1900 |
| 2023-03-03 | 47.01 | $59.00 | 9000 |
| 2023-03-02 | 42.32 | $58.44 | 10012 |
| 2023-03-01 | 39.60 | $58.14 | 1411 |
| 2023-02-28 | 41.52 | $58.45 | 2800 |
| 2023-02-27 | 42.47 | $58.60 | 8500 |
| 2023-02-24 | 42.97 | $58.68 | 6100 |
| 2023-02-23 | 44.77 | $58.97 | 4500 |
| 2023-02-22 | 44.62 | $58.95 | 5800 |
| 2023-02-21 | 45.95 | $59.17 | 3600 |
| 2023-02-17 | 50.91 | $59.93 | 2300 |
| 2023-02-16 | 49.76 | $59.76 | 2847 |
| 2023-02-15 | 52.15 | $60.11 | 6014 |
| 2023-02-14 | 52.57 | $60.17 | 2948 |
| 2023-02-13 | 54.06 | $60.39 | 3300 |
| 2023-02-10 | 51.06 | $59.89 | 6300 |
| 2023-02-09 | 48.45 | $59.48 | 3806 |
| 2023-02-08 | 51.99 | $60.03 | 15806 |
| 2023-02-07 | 54.83 | $60.44 | 8514 |
| 2023-02-06 | 52.04 | $59.98 | 26500 |
| 2023-02-03 | 52.98 | $60.12 | 4900 |
| 2023-02-02 | 55.52 | $60.49 | 46800 |
| 2023-02-01 | 55.02 | $60.40 | 5700 |
| 2023-01-31 | 54.27 | $60.26 | 5215 |
| 2023-01-30 | 50.60 | $59.61 | 3800 |
| 2023-01-27 | 52.32 | $59.89 | 11400 |
| 2023-01-26 | 53.68 | $60.11 | 5300 |
| 2023-01-25 | 52.01 | $59.80 | 8800 |
| 2023-01-24 | 51.04 | $59.62 | 8700 |
| 2023-01-23 | 50.02 | $59.43 | 3047 |
| 2023-01-20 | 48.37 | $59.12 | 4300 |
| 2023-01-19 | 45.36 | $58.58 | 9146 |
| 2023-01-18 | 47.20 | $58.96 | 2819 |
| 2023-01-17 | 53.40 | $60.11 | 5503 |
| 2023-01-13 | 55.58 | $60.47 | 4200 |
| 2023-01-12 | 54.90 | $60.33 | 2929 |
| 2023-01-11 | 54.71 | $60.29 | 4608 |
| 2023-01-10 | 53.66 | $60.06 | 3300 |
| 2023-01-09 | 52.42 | $59.79 | 3201 |
| 2023-01-06 | 54.68 | $60.23 | 1847 |
| 2023-01-05 | 49.42 | $59.11 | 5808 |
| 2023-01-04 | 51.23 | $59.47 | 8438 |
| 2023-01-03 | 48.44 | $58.91 | 10842 |
| 2022-12-30 | 47.88 | $58.80 | 19600 |
| 2022-12-29 | 48.93 | $59.03 | 12900 |
| 2022-12-28 | 46.09 | $58.45 | 8437 |
| 2022-12-27 | 49.37 | $59.18 | 17900 |
| 2022-12-23 | 47.83 | $58.86 | 16500 |
| 2022-12-22 | 46.02 | $58.49 | 4800 |
| 2022-12-21 | 48.07 | $58.97 | 6827 |
| 2022-12-20 | 44.33 | $58.21 | 13310 |
| 2022-12-19 | 42.57 | $57.87 | 50800 |
| 2022-12-16 | 43.38 | $58.08 | 23400 |
| 2022-12-15 | 45.23 | $58.56 | 82800 |
| 2022-12-14 | 60.83 | $61.59 | 9600 |
| 2022-12-13 | 62.59 | $61.85 | 5700 |
| 2022-12-12 | 61.15 | $61.50 | 9100 |
| 2022-12-09 | 57.62 | $60.70 | 6228 |
| 2022-12-08 | 59.75 | $61.03 | 4200 |
| 2022-12-07 | 58.74 | $60.80 | 3600 |
| 2022-12-06 | 58.09 | $60.65 | 6300 |
| 2022-12-05 | 59.58 | $60.90 | 117614 |
| 2022-12-02 | 65.17 | $61.78 | 10900 |
| 2022-12-01 | 65.77 | $61.87 | 6900 |
| 2022-11-30 | 65.36 | $61.75 | 6139 |
| 2022-11-29 | 61.99 | $60.80 | 39144 |
| 2022-11-28 | 61.04 | $60.55 | 7200 |
| 2022-11-25 | 66.74 | $61.45 | 4132 |
| 2022-11-23 | 66.00 | $61.23 | 4800 |
| 2022-11-22 | 65.24 | $61.00 | 18400 |
| 2022-11-21 | 63.51 | $60.49 | 9200 |
| 2022-11-18 | 62.32 | $60.15 | 14300 |
| 2022-11-17 | 60.15 | $59.55 | 8100 |
| 2022-11-16 | 61.73 | $59.83 | 4120 |
| 2022-11-15 | 62.00 | $59.88 | 7738 |
| 2022-11-14 | 60.57 | $59.45 | 9417 |
| 2022-11-11 | 62.45 | $59.81 | 12719 |
| 2022-11-10 | 61.88 | $59.63 | 3500 |
| 2022-11-09 | 54.52 | $57.58 | 5200 |
| 2022-11-08 | 58.39 | $58.32 | 11800 |
| 2022-11-07 | 58.55 | $58.35 | 15035 |
| 2022-11-04 | 57.32 | $58.02 | 2917 |
| 2022-11-03 | 53.75 | $57.11 | 14715 |
| 2022-11-02 | 55.20 | $57.41 | 5641 |
| 2022-11-01 | 60.06 | $58.36 | 31200 |
| 2022-10-31 | 60.06 | $58.36 | 7219 |
| 2022-10-28 | 61.35 | $58.61 | 3600 |
| 2022-10-27 | 56.47 | $57.23 | 6002 |
| 2022-10-26 | 55.93 | $57.09 | 12520 |
| 2022-10-25 | 54.99 | $56.84 | 10737 |
| 2022-10-24 | 52.96 | $56.31 | 8400 |
| 2022-10-21 | 50.24 | $55.63 | 1800 |
| 2022-10-20 | 45.76 | $54.61 | 2000 |
| 2022-10-19 | 48.61 | $55.31 | 2914 |
| 2022-10-18 | 49.71 | $55.57 | 18312 |
| 2022-10-17 | 47.23 | $55.00 | 4800 |
| 2022-10-14 | 43.53 | $54.20 | 3847 |
| 2022-10-13 | 45.90 | $54.82 | 5300 |
| 2022-10-12 | 38.28 | $53.34 | 4519 |
| 2022-10-11 | 39.53 | $53.69 | 4700 |
| 2022-10-10 | 39.67 | $53.73 | 5200 |
| 2022-10-07 | 39.84 | $53.78 | 2000 |
| 2022-10-06 | 43.41 | $54.80 | 623 |
| 2022-10-05 | 46.48 | $55.59 | 4715 |
| 2022-10-04 | 46.76 | $55.66 | 3904 |
| 2022-10-03 | 39.43 | $54.17 | 5000 |
| 2022-09-30 | 32.17 | $52.95 | 5601 |
| 2022-09-29 | 34.38 | $53.64 | 9000 |
| 2022-09-28 | 36.57 | $54.27 | 1804 |
| 2022-09-27 | 29.70 | $53.25 | 3600 |
| 2022-09-26 | 30.56 | $53.53 | 7616 |
| 2022-09-23 | 32.24 | $54.06 | 9900 |
| 2022-09-22 | 36.14 | $55.15 | 9400 |
| 2022-09-21 | 36.88 | $55.34 | 6008 |
| 2022-09-20 | 39.84 | $56.07 | 14549 |
| 2022-09-19 | 44.45 | $57.06 | 4300 |
| 2022-09-16 | 42.67 | $56.78 | 5500 |
| 2022-09-15 | 44.46 | $57.15 | 3500 |
| 2022-09-14 | 45.49 | $57.36 | 2000 |
| 2022-09-13 | 45.15 | $57.30 | 7205 |
| 2022-09-12 | 54.21 | $58.97 | 4300 |
| 2022-09-09 | 51.26 | $58.44 | 4018 |
| 2022-09-08 | 47.17 | $57.77 | 7905 |
| 2022-09-07 | 44.81 | $57.41 | 4800 |
| 2022-09-06 | 38.33 | $56.52 | 4531 |
| 2022-09-02 | 38.92 | $56.64 | 7614 |
| 2022-09-01 | 41.00 | $57.06 | 19000 |
| 2022-08-31 | 41.00 | $57.06 | 11541 |
| 2022-08-30 | 42.56 | $57.38 | 1932 |
| 2022-08-29 | 46.51 | $58.13 | 3544 |
| 2022-08-26 | 47.07 | $58.23 | 1100 |
| 2022-08-25 | 55.92 | $59.63 | 3200 |
| 2022-08-24 | 52.65 | $59.09 | 1800 |
| 2022-08-23 | 52.34 | $59.04 | 9000 |
| 2022-08-22 | 53.54 | $59.22 | 8600 |
| 2022-08-19 | 60.25 | $60.14 | 2731 |
| 2022-08-18 | 63.19 | $60.50 | 2300 |
| 2022-08-17 | 62.27 | $60.31 | 3000 |
| 2022-08-16 | 64.37 | $60.57 | 28808 |
| 2022-08-15 | 63.09 | $60.29 | 3123 |
| 2022-08-12 | 62.82 | $60.23 | 1700 |
| 2022-08-11 | 59.33 | $59.49 | 2144 |
| 2022-08-10 | 58.58 | $59.34 | 8048 |
| 2022-08-09 | 54.67 | $58.60 | 1813 |
| 2022-08-08 | 54.73 | $58.61 | 4100 |
| 2022-08-05 | 54.15 | $58.50 | 2704 |
| 2022-08-04 | 53.01 | $58.28 | 2700 |
| 2022-08-03 | 56.29 | $58.82 | 2237 |
| 2022-08-02 | 53.72 | $58.31 | 1800 |
| 2022-08-01 | 56.05 | $58.69 | 1704 |
| 2022-07-29 | 57.11 | $58.86 | 4003 |
| 2022-07-28 | 54.73 | $58.36 | 1735 |
| 2022-07-27 | 52.78 | $57.97 | 4940 |
| 2022-07-26 | 49.51 | $57.35 | 3000 |
| 2022-07-25 | 49.88 | $57.42 | 5840 |
| 2022-07-22 | 47.36 | $56.95 | 3400 |
| 2022-07-21 | 48.70 | $57.22 | 2005 |
| 2022-07-20 | 47.98 | $57.08 | 6900 |
| 2022-07-19 | 49.10 | $57.32 | 14502 |
| 2022-07-18 | 43.08 | $56.18 | 8021 |
| 2022-07-15 | 44.98 | $56.61 | 7000 |
| 2022-07-14 | 39.74 | $55.72 | 4000 |
| 2022-07-13 | 42.88 | $56.44 | 4124 |
| 2022-07-12 | 43.65 | $56.61 | 7211 |
| 2022-07-11 | 45.07 | $56.92 | 4815 |
| 2022-07-08 | 46.49 | $57.23 | 2604 |
| 2022-07-07 | 46.54 | $57.24 | 4034 |
| 2022-07-06 | 44.81 | $56.90 | 4303 |
| 2022-07-05 | 44.50 | $56.84 | 5041 |
| 2022-07-01 | 47.33 | $57.53 | 806 |
| 2022-06-30 | 43.26 | $56.71 | 1541 |
| 2022-06-29 | 44.13 | $56.93 | 5045 |
| 2022-06-28 | 44.08 | $56.92 | 3600 |
| 2022-06-27 | 46.06 | $57.44 | 4134 |
| 2022-06-24 | 45.57 | $57.33 | 34114 |
| 2022-06-23 | 38.81 | $55.92 | 15549 |
| 2022-06-22 | 38.03 | $55.77 | 7220 |
| 2022-06-21 | 38.40 | $55.89 | 3200 |
| 2022-06-17 | 32.46 | $54.75 | 3312 |
| 2022-06-16 | 32.99 | $54.95 | 15600 |
| 2022-06-15 | 36.44 | $56.17 | 4400 |
| 2022-06-14 | 34.41 | $55.79 | 5515 |
| 2022-06-13 | 36.05 | $56.36 | 8500 |
| 2022-06-10 | 41.57 | $58.03 | 4523 |
| 2022-06-09 | 45.45 | $59.01 | 3833 |
| 2022-06-08 | 50.73 | $60.16 | 8132 |
| 2022-06-07 | 54.16 | $60.82 | 5500 |
| 2022-06-06 | 51.66 | $60.29 | 6400 |
| 2022-06-03 | 50.65 | $60.08 | 11546 |
| 2022-06-02 | 53.06 | $60.56 | 2400 |
| 2022-06-01 | 50.89 | $60.09 | 6900 |
| 2022-05-31 | 53.97 | $60.70 | 4200 |
| 2022-05-27 | 53.97 | $60.70 | 3500 |
| 2022-05-26 | 50.94 | $60.01 | 3040 |
| 2022-05-25 | 48.56 | $59.50 | 2800 |
| 2022-05-24 | 47.81 | $59.34 | 4821 |
| 2022-05-23 | 46.17 | $58.99 | 1400 |
| 2022-05-20 | 41.10 | $57.98 | 3600 |
| 2022-05-19 | 40.41 | $57.85 | 3800 |
| 2022-05-18 | 41.80 | $58.24 | 2800 |
| 2022-05-17 | 48.49 | $59.89 | 16800 |
| 2022-05-16 | 44.34 | $59.08 | 2910 |
| 2022-05-13 | 43.32 | $58.89 | 5100 |
| 2022-05-12 | 38.95 | $58.11 | 4700 |
| 2022-05-11 | 39.25 | $58.19 | 3600 |
| 2022-05-10 | 40.41 | $58.51 | 6238 |
| 2022-05-09 | 40.48 | $58.53 | 11030 |
| 2022-05-06 | 44.74 | $59.67 | 8147 |
| 2022-05-05 | 43.90 | $59.50 | 3800 |
| 2022-05-04 | 49.09 | $60.75 | 4330 |
| 2022-05-03 | 41.47 | $59.30 | 5523 |
| 2022-05-02 | 38.70 | $58.84 | 30005 |
| 2022-04-29 | 39.47 | $59.04 | 2300 |
| 2022-04-28 | 46.51 | $60.64 | 3233 |
| 2022-04-27 | 41.76 | $59.87 | 9204 |
| 2022-04-26 | 42.99 | $60.13 | 18200 |
| 2022-04-25 | 48.02 | $61.11 | 11800 |
| 2022-04-22 | 48.24 | $61.15 | 8724 |
| 2022-04-21 | 57.38 | $62.62 | 1947 |
| 2022-04-20 | 60.50 | $63.04 | 10401 |
| 2022-04-19 | 56.43 | $62.28 | 1800 |
| 2022-04-18 | 51.79 | $61.53 | 3700 |
| 2022-04-14 | 53.75 | $61.80 | 3700 |
| 2022-04-13 | 55.91 | $62.09 | 4100 |
| 2022-04-12 | 53.59 | $61.71 | 6406 |
| 2022-04-11 | 55.87 | $62.02 | 3743 |
| 2022-04-08 | 58.86 | $62.41 | 14544 |
| 2022-04-07 | 57.70 | $62.20 | 2300 |
| 2022-04-06 | 56.59 | $62.00 | 6400 |
| 2022-04-05 | 54.62 | $61.65 | 6801 |
| 2022-04-04 | 55.44 | $61.77 | 6325 |
| 2022-04-01 | 57.85 | $62.12 | 7400 |
| 2022-03-31 | 55.76 | $61.72 | 1000 |
| 2022-03-30 | 60.15 | $62.34 | 2800 |
| 2022-03-29 | 60.15 | $62.34 | 66900 |
| 2022-03-28 | 57.57 | $61.81 | 2042 |
| 2022-03-25 | 57.38 | $61.77 | 3100 |
| 2022-03-24 | 53.91 | $61.09 | 1628 |
| 2022-03-23 | 51.55 | $60.66 | 2400 |
| 2022-03-22 | 56.48 | $61.43 | 900 |
| 2022-03-21 | 55.53 | $61.25 | 2800 |
| 2022-03-18 | 54.06 | $60.97 | 9500 |
| 2022-03-17 | 53.96 | $60.95 | 1800 |
| 2022-03-16 | 50.62 | $60.32 | 2000 |
| 2022-03-15 | 47.84 | $59.83 | 7738 |
| 2022-03-14 | 44.37 | $59.26 | 7220 |
| 2022-03-11 | 43.49 | $59.12 | 3600 |
| 2022-03-10 | 44.83 | $59.40 | 11500 |
| 2022-03-09 | 45.65 | $59.57 | 18200 |
| 2022-03-08 | 40.85 | $58.77 | 22536 |
| 2022-03-07 | 43.93 | $59.44 | 19400 |
| 2022-03-04 | 48.16 | $60.26 | 17900 |
| 2022-03-03 | 49.32 | $60.47 | 222225 |
| 2022-03-02 | 48.76 | $60.37 | 2500 |
| 2022-03-01 | 42.60 | $59.34 | 3500 |
| 2022-02-28 | 47.56 | $60.28 | 3100 |
| 2022-02-25 | 50.09 | $60.71 | 5711 |
| 2022-02-24 | 37.70 | $59.02 | 12400 |
| 2022-02-23 | 40.23 | $59.47 | 3400 |
| 2022-02-22 | 43.89 | $60.06 | 16500 |
| 2022-02-18 | 44.88 | $60.21 | 4500 |
| 2022-02-17 | 45.13 | $60.25 | 5104 |
| 2022-02-16 | 49.66 | $60.92 | 7000 |
| 2022-02-15 | 48.26 | $60.73 | 10445 |
| 2022-02-14 | 44.65 | $60.26 | 638 |
| 2022-02-11 | 48.04 | $60.76 | 5400 |
| 2022-02-10 | 50.98 | $61.16 | 4900 |
| 2022-02-09 | 57.60 | $61.95 | 11800 |
| 2022-02-08 | 55.30 | $61.62 | 6100 |
| 2022-02-07 | 49.81 | $60.92 | 9426 |
| 2022-02-04 | 50.48 | $61.00 | 3732 |
| 2022-02-03 | 50.24 | $60.97 | 26637 |
| 2022-02-02 | 53.18 | $61.33 | 8000 |
| 2022-02-01 | 49.35 | $60.84 | 5408 |
| 2022-01-31 | 47.61 | $60.63 | 3500 |
| 2022-01-28 | 43.66 | $60.18 | 7400 |
| 2022-01-27 | 39.93 | $59.79 | 5200 |
| 2022-01-26 | 40.52 | $59.88 | 8242 |
| 2022-01-25 | 42.71 | $60.21 | 10500 |
| 2022-01-24 | 43.18 | $60.28 | 5500 |
| 2022-01-21 | 41.88 | $60.13 | 10527 |
| 2022-01-20 | 45.58 | $60.69 | 4838 |
| 2022-01-19 | 49.04 | $61.16 | 7300 |
| 2022-01-18 | 50.75 | $61.38 | 8016 |
| 2022-01-14 | 59.87 | $62.39 | 4400 |
| 2022-01-13 | 60.49 | $62.45 | 41400 |
| 2022-01-12 | 60.78 | $62.48 | 9900 |
| 2022-01-11 | 60.23 | $62.39 | 6800 |
| 2022-01-10 | 58.94 | $62.18 | 8332 |
| 2022-01-07 | 59.20 | $62.21 | 20649 |
| 2022-01-06 | 56.53 | $61.77 | 5700 |
| 2022-01-05 | 55.91 | $61.67 | 8500 |
| 2022-01-04 | 58.21 | $61.96 | 3405 |
| 2022-01-03 | 54.26 | $61.32 | 17800 |
| 2021-12-31 | 53.42 | $61.19 | 2900 |
| 2021-12-30 | 53.71 | $61.23 | 4800 |
| 2021-12-29 | 54.77 | $61.38 | 9800 |
| 2021-12-28 | 53.73 | $61.20 | 3313 |
| 2021-12-27 | 52.39 | $60.97 | 1700 |
| 2021-12-23 | 49.06 | $60.42 | 2301 |
| 2021-12-22 | 46.60 | $60.04 | 3400 |
| 2021-12-21 | 44.94 | $59.79 | 5919 |
| 2021-12-20 | 40.44 | $59.15 | 46509 |
| 2021-12-17 | 43.79 | $59.78 | 23207 |
| 2021-12-16 | 48.11 | $60.50 | 8900 |
| 2021-12-15 | 55.40 | $61.51 | 2100 |
| 2021-12-14 | 52.70 | $61.11 | 10000 |
| 2021-12-13 | 53.32 | $61.19 | 2400 |
| 2021-12-10 | 52.93 | $61.13 | 10533 |
| 2021-12-09 | 50.37 | $60.74 | 3723 |
| 2021-12-08 | 51.25 | $60.87 | 3500 |
| 2021-12-07 | 50.81 | $60.80 | 16900 |
| 2021-12-06 | 47.73 | $60.32 | 79100 |
| 2021-12-03 | 40.68 | $59.36 | 5600 |
| 2021-12-02 | 40.52 | $59.34 | 21300 |
| 2021-12-01 | 32.24 | $58.38 | 4731 |
| 2021-11-30 | 33.01 | $58.55 | 2900 |
| 2021-11-29 | 41.95 | $60.14 | 7933 |
| 2021-11-26 | 39.09 | $59.85 | 3525 |
| 2021-11-24 | 49.55 | $61.16 | 25942 |
| 2021-11-23 | 50.63 | $61.27 | 1000 |
| 2021-11-22 | 47.46 | $60.95 | 12319 |
| 2021-11-19 | 42.78 | $60.52 | 1218 |
| 2021-11-18 | 46.54 | $60.93 | 3013 |
| 2021-11-17 | 50.44 | $61.31 | 946 |
| 2021-11-16 | 52.87 | $61.53 | 2900 |
| 2021-11-15 | 53.32 | $61.57 | 3205 |
| 2021-11-12 | 54.41 | $61.67 | 2122 |
| 2021-11-11 | 53.32 | $61.55 | 9318 |
| 2021-11-10 | 55.41 | $61.75 | 8127 |
| 2021-11-09 | 54.91 | $61.69 | 6200 |
| 2021-11-08 | 55.30 | $61.73 | 2125 |
| 2021-11-05 | 55.07 | $61.70 | 3000 |
| 2021-11-04 | 54.33 | $61.60 | 17522 |
| 2021-11-03 | 57.60 | $61.96 | 292500 |
| 2021-11-02 | 57.78 | $61.98 | 13000 |
| 2021-11-01 | 55.13 | $61.59 | 13600 |
| 2021-10-29 | 53.86 | $61.41 | 10224 |
| 2021-10-28 | 54.43 | $61.48 | 15100 |
| 2021-10-27 | 51.80 | $61.10 | 22118 |
| 2021-10-26 | 57.62 | $61.80 | 9100 |
| 2021-10-25 | 57.16 | $61.73 | 5927 |
| 2021-10-22 | 58.53 | $61.89 | 4800 |
| 2021-10-21 | 57.00 | $61.64 | 800 |
| 2021-10-20 | 58.06 | $61.77 | 4100 |
| 2021-10-19 | 54.14 | $61.14 | 3500 |
| 2021-10-18 | 50.22 | $60.58 | 3308 |
| 2021-10-15 | 53.23 | $60.97 | 3700 |
| 2021-10-14 | 51.16 | $60.68 | 2845 |
| 2021-10-13 | 44.75 | $59.88 | 11300 |
| 2021-10-12 | 43.33 | $59.72 | 9400 |
| 2021-10-11 | 45.69 | $60.06 | 256700 |
| 2021-10-08 | 48.50 | $60.44 | 7020 |
| 2021-10-07 | 48.18 | $60.40 | 17600 |
| 2021-10-06 | 45.63 | $60.08 | 32700 |
| 2021-10-05 | 44.98 | $60.00 | 1026 |
| 2021-10-04 | 40.38 | $59.45 | 4000 |
| 2021-10-01 | 42.21 | $59.75 | 6200 |
| 2021-09-30 | 37.15 | $59.19 | 3138 |
| 2021-09-29 | 41.60 | $59.91 | 10100 |
| 2021-09-28 | 39.69 | $59.71 | 5005 |
| 2021-09-27 | 43.99 | $60.34 | 6100 |
| 2021-09-24 | 42.77 | $60.21 | 3700 |
| 2021-09-23 | 42.59 | $60.19 | 11200 |
| 2021-09-22 | 36.25 | $59.53 | 2700 |
| 2021-09-21 | 32.14 | $59.15 | 22932 |
| 2021-09-20 | 34.59 | $59.59 | 6300 |
| 2021-09-17 | 38.80 | $60.25 | 32628 |
| 2021-09-16 | 41.81 | $60.66 | 5523 |
| 2021-09-15 | 43.69 | $60.90 | 23729 |
| 2021-09-14 | 40.29 | $60.58 | 4700 |
| 2021-09-13 | 43.32 | $60.97 | 10302 |
| 2021-09-10 | 41.05 | $60.76 | 4708 |
| 2021-09-09 | 45.04 | $61.25 | 3600 |
| 2021-09-08 | 48.72 | $61.65 | 1500 |
| 2021-09-07 | 48.22 | $61.60 | 8324 |
| 2021-09-03 | 55.09 | $62.27 | 13501 |
| 2021-09-02 | 56.57 | $62.40 | 5500 |
| 2021-09-01 | 54.51 | $62.17 | 4700 |
| 2021-08-31 | 55.05 | $62.22 | 2037 |
| 2021-08-30 | 55.05 | $62.22 | 2100 |
| 2021-08-27 | 56.56 | $62.37 | 1222 |
| 2021-08-26 | 53.74 | $62.02 | 4400 |
| 2021-08-25 | 56.96 | $62.34 | 3909 |
| 2021-08-24 | 55.62 | $62.17 | 800 |
| 2021-08-23 | 55.23 | $62.12 | 4940 |
| 2021-08-20 | 54.31 | $62.00 | 5936 |
| 2021-08-19 | 51.57 | $61.65 | 400 |
| 2021-08-18 | 52.08 | $61.71 | 2049 |
| 2021-08-17 | 58.47 | $62.41 | 2600 |
| 2021-08-16 | 59.06 | $62.47 | 15300 |
| 2021-08-13 | 57.29 | $62.21 | 800 |
| 2021-08-12 | 57.15 | $62.19 | 900 |
| 2021-08-11 | 56.36 | $62.07 | 3224 |
| 2021-08-10 | 53.44 | $61.64 | 3348 |
| 2021-08-09 | 51.94 | $61.43 | 3721 |
| 2021-08-06 | 52.86 | $61.55 | 800 |
| 2021-08-05 | 51.01 | $61.28 | 1027 |
| 2021-08-04 | 50.11 | $61.15 | 3046 |
| 2021-08-03 | 54.26 | $61.72 | 1200 |
| 2021-08-02 | 50.87 | $61.22 | 1100 |
| 2021-07-30 | 51.30 | $61.28 | 1547 |
| 2021-07-29 | 52.50 | $61.45 | 3700 |
| 2021-07-28 | 49.45 | $60.99 | 4600 |
| 2021-07-27 | 50.46 | $61.14 | 700 |
| 2021-07-26 | 48.06 | $60.78 | 4900 |
| 2021-07-23 | 47.79 | $60.74 | 2739 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.10
2026-07-21
Close Price
$83.27
Vol: 3174
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -33.10 | $83.27 | 3174 |
| 2026-07-20 | -29.25 | $83.39 | 8842 |
| 2026-07-17 | -17.23 | $83.92 | 3326 |
| 2026-07-16 | -1.68 | $84.37 | 16833 |
| 2026-07-15 | -16.07 | $83.09 | 16800 |
| 2026-07-14 | -23.51 | $82.84 | 1500 |
| 2026-07-13 | -7.74 | $83.37 | 1023 |
| 2026-07-10 | -11.76 | $83.23 | 4019 |
| 2026-07-09 | -27.75 | $82.67 | 1843 |
| 2026-07-08 | -33.89 | $82.42 | 12854 |
| 2026-07-07 | -2.52 | $83.54 | 1643 |
| 2026-07-06 | -0.61 | $83.31 | 2104 |
| 2026-07-02 | 0.00 | $83.25 | 3420 |
| 2026-07-01 | -8.00 | $82.01 | 17200 |
| 2026-06-30 | -33.66 | $81.30 | 78019 |
| 2026-06-29 | -17.41 | $81.56 | 28000 |
| 2026-06-26 | -18.22 | $81.54 | 39500 |
| 2026-06-25 | -32.39 | $81.19 | 4900 |
| 2026-06-24 | -44.13 | $80.90 | 2030 |
| 2026-06-23 | -57.09 | $80.58 | 14619 |
| 2026-06-22 | -67.21 | $80.33 | 77500 |
| 2026-06-18 | -61.54 | $80.47 | 4300 |
| 2026-06-17 | -67.61 | $80.32 | 5900 |
| 2026-06-16 | -11.34 | $81.71 | 6700 |
| 2026-06-15 | -19.01 | $81.48 | 9843 |
| 2026-06-12 | -5.77 | $81.46 | 2700 |
| 2026-06-11 | -35.10 | $80.85 | 27627 |
| 2026-06-10 | -64.68 | $80.17 | 22700 |
| 2026-06-09 | -27.94 | $80.69 | 5105 |
| 2026-06-08 | -46.57 | $80.31 | 64000 |
| 2026-06-05 | -21.57 | $80.82 | 49038 |
| 2026-06-04 | -22.06 | $80.81 | 2245 |
| 2026-06-03 | -64.71 | $79.94 | 22714 |
| 2026-06-02 | -54.41 | $80.15 | 6933 |
| 2026-06-01 | -73.83 | $79.68 | 3600 |
| 2026-05-29 | -48.13 | $80.23 | 1500 |
| 2026-05-28 | -30.84 | $80.60 | 20241 |
| 2026-05-27 | -26.24 | $80.68 | 4900 |
| 2026-05-26 | -6.64 | $81.02 | 2532 |
| 2026-05-22 | -4.57 | $80.93 | 9300 |
| 2026-05-21 | -14.18 | $80.26 | 23300 |
| 2026-05-20 | -16.90 | $80.22 | 3206 |
| 2026-05-19 | -27.84 | $79.97 | 3900 |
| 2026-05-18 | -9.66 | $80.29 | 9839 |
| 2026-05-15 | -53.41 | $79.52 | 13107 |
| 2026-05-14 | -25.57 | $80.01 | 4800 |
| 2026-05-13 | -39.91 | $79.61 | 35330 |
| 2026-05-12 | -26.64 | $79.85 | 5900 |
| 2026-05-11 | -39.02 | $79.50 | 9600 |
| 2026-05-08 | -26.57 | $79.70 | 5700 |
| 2026-05-07 | -24.48 | $79.76 | 36600 |
| 2026-05-06 | -5.59 | $80.30 | 1900 |
| 2026-05-05 | -18.88 | $79.92 | 13000 |
| 2026-05-04 | -32.75 | $79.15 | 8213 |
| 2026-05-01 | -14.00 | $79.90 | 6219 |
| 2026-04-30 | -1.16 | $80.27 | 15505 |
| 2026-04-29 | -25.30 | $79.16 | 18902 |
| 2026-04-28 | -23.78 | $79.21 | 18018 |
| 2026-04-27 | -9.93 | $79.23 | 3800 |
| 2026-04-24 | -10.90 | $79.19 | 6700 |
| 2026-04-23 | -8.23 | $79.30 | 17800 |
| 2026-04-22 | -20.34 | $78.80 | 3700 |
| 2026-04-21 | -20.82 | $78.78 | 5000 |
| 2026-04-20 | -11.62 | $79.16 | 5100 |
| 2026-04-17 | -9.93 | $79.23 | 2123 |
| 2026-04-16 | -8.05 | $78.48 | 33402 |
| 2026-04-15 | -13.00 | $78.32 | 6400 |
| 2026-04-14 | -4.33 | $78.60 | 2838 |
| 2026-04-13 | -9.60 | $78.43 | 7000 |
| 2026-04-10 | -25.39 | $77.92 | 9716 |
| 2026-04-09 | -5.26 | $78.57 | 2900 |
| 2026-04-08 | -5.37 | $78.33 | 5438 |
| 2026-04-07 | -64.26 | $76.70 | 16500 |
| 2026-04-06 | -60.91 | $76.89 | 4300 |
| 2026-04-02 | -74.55 | $76.65 | 3700 |
| 2026-04-01 | -77.27 | $76.56 | 10436 |
| 2026-03-31 | -77.94 | $76.69 | 5700 |
| 2026-03-30 | -95.44 | $75.76 | 2900 |
| 2026-03-27 | -94.49 | $75.98 | 23300 |
| 2026-03-26 | -81.01 | $76.86 | 15300 |
| 2026-03-25 | -79.02 | $76.99 | 1100 |
| 2026-03-24 | -85.30 | $76.58 | 9400 |
| 2026-03-23 | -86.68 | $76.49 | 22113 |
| 2026-03-20 | -99.12 | $75.68 | 8840 |
| 2026-03-19 | -94.41 | $76.16 | 12600 |
| 2026-03-18 | -95.64 | $76.71 | 31418 |
| 2026-03-17 | -86.84 | $77.33 | 6508 |
| 2026-03-16 | -92.31 | $77.01 | 11500 |
| 2026-03-13 | -99.83 | $76.57 | 11628 |
| 2026-03-12 | -100.00 | $76.56 | 14800 |
| 2026-03-11 | -94.60 | $77.68 | 20129 |
| 2026-03-10 | -87.17 | $78.06 | 2321 |
| 2026-03-09 | -71.74 | $78.83 | 12045 |
| 2026-03-06 | -83.91 | $79.02 | 36207 |
| 2026-03-05 | -91.47 | $79.73 | 10200 |
| 2026-03-04 | -66.01 | $80.74 | 3400 |
| 2026-03-03 | -51.39 | $80.75 | 38036 |
| 2026-03-02 | -15.92 | $81.88 | 13746 |
| 2026-02-27 | -8.84 | $82.06 | 36706 |
| 2026-02-26 | -11.49 | $81.94 | 2627 |
| 2026-02-25 | -17.01 | $81.67 | 4800 |
| 2026-02-24 | -15.37 | $81.74 | 18200 |
| 2026-02-23 | -25.34 | $81.29 | 9429 |
| 2026-02-20 | 0.00 | $81.99 | 17129 |
| 2026-02-19 | -11.76 | $81.46 | 10600 |
| 2026-02-18 | -8.95 | $81.57 | 4824 |
| 2026-02-17 | -18.51 | $81.06 | 22923 |
| 2026-02-13 | -11.41 | $81.36 | 19100 |
| 2026-02-12 | -18.33 | $81.02 | 65200 |
| 2026-02-11 | -1.04 | $81.79 | 9400 |
| 2026-02-10 | -5.70 | $81.24 | 18201 |
| 2026-02-09 | -7.69 | $81.14 | 6600 |
| 2026-02-06 | -2.36 | $81.08 | 6500 |
| 2026-02-05 | -24.64 | $80.11 | 17600 |
| 2026-02-04 | -5.21 | $80.89 | 13100 |
| 2026-02-03 | -8.93 | $79.73 | 10800 |
| 2026-02-02 | -9.72 | $79.41 | 15644 |
| 2026-01-30 | -13.99 | $79.16 | 33645 |
| 2026-01-29 | -29.37 | $78.50 | 15121 |
| 2026-01-28 | -38.46 | $78.11 | 20900 |
| 2026-01-27 | -36.83 | $78.18 | 17000 |
| 2026-01-26 | -36.83 | $78.18 | 15402 |
| 2026-01-23 | -45.69 | $77.80 | 4100 |
| 2026-01-22 | -41.72 | $77.97 | 5400 |
| 2026-01-21 | -46.85 | $77.75 | 6707 |
| 2026-01-20 | -62.47 | $77.08 | 7600 |
| 2026-01-16 | -44.06 | $77.87 | 12622 |
| 2026-01-15 | -39.63 | $78.06 | 8034 |
| 2026-01-14 | -47.79 | $77.71 | 21300 |
| 2026-01-13 | -61.54 | $77.12 | 9515 |
| 2026-01-12 | -19.42 | $77.13 | 2400 |
| 2026-01-09 | -4.86 | $77.23 | 4521 |
| 2026-01-08 | -6.29 | $77.11 | 4800 |
| 2026-01-07 | -53.40 | $76.16 | 13313 |
| 2026-01-06 | -4.71 | $77.09 | 7734 |
| 2026-01-05 | -23.04 | $76.74 | 6500 |
| 2026-01-02 | -56.54 | $76.10 | 17000 |
| 2025-12-31 | -72.68 | $75.77 | 4000 |
| 2025-12-30 | -44.55 | $76.24 | 16540 |
| 2025-12-29 | -44.55 | $76.24 | 7827 |
| 2025-12-26 | -40.76 | $76.32 | 5901 |
| 2025-12-24 | -39.81 | $76.34 | 4700 |
| 2025-12-23 | -40.08 | $76.21 | 6200 |
| 2025-12-22 | -36.66 | $76.04 | 16021 |
| 2025-12-19 | -42.98 | $75.62 | 3828 |
| 2025-12-18 | -31.32 | $75.83 | 23000 |
| 2025-12-17 | -33.64 | $75.73 | 10300 |
| 2025-12-16 | -33.41 | $75.74 | 7633 |
| 2025-12-15 | -4.41 | $76.99 | 9800 |
| 2025-12-12 | -6.30 | $76.74 | 5700 |
| 2025-12-11 | -5.13 | $76.75 | 53800 |
| 2025-12-10 | -4.20 | $76.29 | 6900 |
| 2025-12-09 | -28.99 | $75.27 | 6907 |
| 2025-12-08 | -28.70 | $75.28 | 14400 |
| 2025-12-05 | -8.21 | $75.97 | 3300 |
| 2025-12-04 | -2.92 | $75.93 | 4123 |
| 2025-12-03 | -4.35 | $75.88 | 4700 |
| 2025-12-02 | -21.75 | $75.26 | 2800 |
| 2025-12-01 | -14.84 | $75.49 | 2600 |
| 2025-11-28 | -3.85 | $75.89 | 1829 |
| 2025-11-26 | -4.82 | $75.55 | 11113 |
| 2025-11-25 | -1.80 | $75.12 | 8407 |
| 2025-11-24 | -22.59 | $74.24 | 3641 |
| 2025-11-21 | -32.22 | $74.01 | 1800 |
| 2025-11-20 | -79.50 | $72.88 | 3800 |
| 2025-11-19 | -63.18 | $73.27 | 4700 |
| 2025-11-18 | -56.90 | $73.42 | 4215 |
| 2025-11-17 | -66.53 | $73.19 | 9349 |
| 2025-11-14 | -33.47 | $73.98 | 3501 |
| 2025-11-13 | -21.34 | $74.27 | 3639 |
| 2025-11-12 | -5.86 | $74.64 | 3231 |
| 2025-11-11 | -13.49 | $74.25 | 5300 |
| 2025-11-10 | -41.86 | $73.64 | 4731 |
| 2025-11-07 | -57.08 | $73.30 | 1501 |
| 2025-11-06 | -85.85 | $72.69 | 6800 |
| 2025-11-05 | -82.55 | $72.76 | 2003 |
| 2025-11-04 | -85.85 | $72.69 | 6600 |
| 2025-11-03 | -94.81 | $72.50 | 6016 |
| 2025-10-31 | -75.83 | $72.91 | 3100 |
| 2025-10-30 | -79.62 | $72.83 | 5100 |
| 2025-10-29 | -83.89 | $72.74 | 8900 |
| 2025-10-28 | -45.97 | $73.54 | 9928 |
| 2025-10-27 | -16.11 | $74.17 | 3327 |
| 2025-10-24 | -32.23 | $73.83 | 4100 |
| 2025-10-23 | -31.28 | $73.85 | 36321 |
| 2025-10-22 | -28.91 | $73.90 | 4343 |
| 2025-10-21 | -22.27 | $74.04 | 2943 |
| 2025-10-20 | -12.17 | $74.06 | 4800 |
| 2025-10-17 | -48.68 | $73.37 | 2600 |
| 2025-10-16 | -71.43 | $72.94 | 13900 |
| 2025-10-15 | -34.92 | $73.63 | 1307 |
| 2025-10-14 | -30.16 | $73.72 | 42500 |
| 2025-10-13 | -68.25 | $73.00 | 4700 |
| 2025-10-10 | -100.00 | $72.40 | 3700 |
| 2025-10-09 | -57.53 | $73.45 | 2100 |
| 2025-10-08 | -36.30 | $73.76 | 5511 |
| 2025-10-07 | -28.77 | $73.87 | 2100 |
| 2025-10-06 | -24.66 | $73.93 | 9700 |
| 2025-10-03 | -17.81 | $74.03 | 3225 |
| 2025-10-02 | -48.03 | $73.62 | 7717 |
| 2025-10-01 | -40.13 | $73.74 | 3000 |
| 2025-09-30 | -39.47 | $73.75 | 11506 |
| 2025-09-29 | -67.11 | $73.33 | 4500 |
| 2025-09-26 | -67.65 | $73.38 | 5628 |
| 2025-09-25 | -97.65 | $72.87 | 5632 |
| 2025-09-24 | -80.89 | $73.37 | 6100 |
| 2025-09-23 | -80.25 | $73.38 | 6927 |
| 2025-09-22 | -70.06 | $73.54 | 3717 |
| 2025-09-19 | -66.14 | $73.71 | 4300 |
| 2025-09-18 | -57.67 | $73.87 | 3837 |
| 2025-09-17 | -71.43 | $73.61 | 1900 |
| 2025-09-16 | -84.13 | $73.37 | 2009 |
| 2025-09-15 | -77.25 | $73.50 | 5822 |
| 2025-09-12 | -53.44 | $73.95 | 5900 |
| 2025-09-11 | -41.27 | $74.18 | 2200 |
| 2025-09-10 | -88.36 | $73.29 | 30500 |
| 2025-09-09 | -61.57 | $73.55 | 3100 |
| 2025-09-08 | -51.79 | $73.51 | 5500 |
| 2025-09-05 | -35.00 | $73.98 | 3900 |
| 2025-09-04 | -28.99 | $74.07 | 2400 |
| 2025-09-03 | -28.73 | $73.90 | 4100 |
| 2025-09-02 | -23.58 | $74.09 | 3800 |
| 2025-08-29 | -11.65 | $74.53 | 633 |
| 2025-08-28 | -13.06 | $74.38 | 9737 |
| 2025-08-27 | -10.14 | $74.51 | 3400 |
| 2025-08-26 | -14.19 | $74.33 | 1525 |
| 2025-08-25 | -16.22 | $74.24 | 5100 |
| 2025-08-22 | -2.70 | $74.84 | 6500 |
| 2025-08-21 | -4.64 | $73.81 | 2222 |
| 2025-08-20 | -1.78 | $73.84 | 148326 |
| 2025-08-19 | -8.90 | $73.59 | 2900 |
| 2025-08-18 | -18.99 | $73.25 | 3100 |
| 2025-08-15 | -17.80 | $73.29 | 2300 |
| 2025-08-14 | -12.46 | $73.47 | 4223 |
| 2025-08-13 | 0.00 | $73.82 | 3900 |
| 2025-08-12 | -17.31 | $73.02 | 28100 |
| 2025-08-11 | -42.39 | $72.18 | 2600 |
| 2025-08-08 | -34.93 | $72.43 | 1938 |
| 2025-08-07 | -51.04 | $71.89 | 1942 |
| 2025-08-06 | -66.87 | $71.36 | 2246 |
| 2025-08-05 | -63.28 | $71.48 | 5917 |
| 2025-08-04 | -56.72 | $71.70 | 3037 |
| 2025-08-01 | -81.49 | $70.87 | 6921 |
| 2025-07-31 | -69.85 | $71.26 | 7100 |
| 2025-07-30 | -42.99 | $72.16 | 6900 |
| 2025-07-29 | -25.14 | $72.70 | 1300 |
| 2025-07-28 | -13.84 | $73.02 | 6600 |
| 2025-07-25 | -0.65 | $73.57 | 10800 |
| 2025-07-24 | -4.39 | $73.26 | 1442 |
| 2025-07-23 | 0.00 | $73.27 | 6700 |
| 2025-07-22 | 0.00 | $72.63 | 6000 |
| 2025-07-21 | -14.97 | $71.39 | 9300 |
| 2025-07-18 | 0.00 | $71.45 | 1345 |
| 2025-07-17 | -1.44 | $71.41 | 4501 |
| 2025-07-16 | -30.94 | $70.59 | 3003 |
| 2025-07-15 | -42.81 | $70.26 | 5633 |
| 2025-07-14 | -14.39 | $71.05 | 3522 |
| 2025-07-11 | -17.63 | $70.96 | 14400 |
| 2025-07-10 | -5.76 | $71.29 | 5431 |
| 2025-07-09 | -16.67 | $70.77 | 5800 |
| 2025-07-08 | -20.24 | $70.68 | 31900 |
| 2025-07-07 | -29.37 | $70.45 | 7548 |
| 2025-07-03 | -3.02 | $71.10 | 2400 |
| 2025-07-02 | 0.00 | $71.06 | 11902 |
| 2025-07-01 | -9.93 | $70.64 | 9344 |
| 2025-06-30 | -5.82 | $69.79 | 19700 |
| 2025-06-27 | -23.78 | $69.42 | 7000 |
| 2025-06-26 | -48.98 | $69.01 | 23911 |
| 2025-06-25 | -63.78 | $68.72 | 8720 |
| 2025-06-24 | -43.88 | $69.11 | 5400 |
| 2025-06-23 | -28.26 | $69.32 | 2308 |
| 2025-06-20 | -41.28 | $69.00 | 9500 |
| 2025-06-18 | -54.47 | $68.69 | 12400 |
| 2025-06-17 | -47.23 | $68.86 | 3100 |
| 2025-06-16 | -41.70 | $68.99 | 1923 |
| 2025-06-13 | -44.26 | $68.93 | 5400 |
| 2025-06-12 | -12.77 | $69.67 | 5600 |
| 2025-06-11 | -26.38 | $69.35 | 94036 |
| 2025-06-10 | -20.43 | $69.49 | 5933 |
| 2025-06-09 | -31.09 | $69.14 | 2000 |
| 2025-06-06 | -40.45 | $68.89 | 5100 |
| 2025-06-05 | -59.26 | $68.21 | 2600 |
| 2025-06-04 | -47.52 | $68.34 | 3300 |
| 2025-06-03 | -41.76 | $68.50 | 4346 |
| 2025-06-02 | -43.47 | $68.44 | 10100 |
| 2025-05-30 | -33.81 | $68.78 | 6802 |
| 2025-05-29 | -43.75 | $68.43 | 12423 |
| 2025-05-28 | -46.71 | $68.17 | 8100 |
| 2025-05-27 | -30.84 | $68.70 | 3300 |
| 2025-05-23 | -50.90 | $68.03 | 76302 |
| 2025-05-22 | -50.14 | $67.95 | 2500 |
| 2025-05-21 | -35.69 | $68.42 | 6400 |
| 2025-05-20 | -6.81 | $69.44 | 10311 |
| 2025-05-19 | -0.22 | $69.50 | 7600 |
| 2025-05-16 | -0.18 | $69.39 | 3543 |
| 2025-05-15 | 0.00 | $69.06 | 7300 |
| 2025-05-14 | -11.11 | $68.04 | 2712 |
| 2025-05-13 | -8.12 | $68.18 | 32000 |
| 2025-05-12 | 0.00 | $68.31 | 5121 |
| 2025-05-09 | -7.61 | $67.30 | 3800 |
| 2025-05-08 | -15.23 | $67.00 | 4400 |
| 2025-05-07 | -11.41 | $66.73 | 4726 |
| 2025-05-06 | -15.60 | $66.48 | 8500 |
| 2025-05-05 | -11.24 | $66.74 | 6823 |
| 2025-05-02 | -3.28 | $67.05 | 14200 |
| 2025-05-01 | -31.17 | $66.64 | 3404 |
| 2025-04-30 | -27.85 | $67.15 | 11103 |
| 2025-04-29 | -29.48 | $67.24 | 7600 |
| 2025-04-28 | -38.91 | $66.74 | 15024 |
| 2025-04-25 | -40.18 | $66.63 | 6800 |
| 2025-04-24 | -42.96 | $66.39 | 7000 |
| 2025-04-23 | -50.00 | $65.80 | 12700 |
| 2025-04-22 | -59.60 | $65.53 | 21308 |
| 2025-04-21 | -70.30 | $64.45 | 10200 |
| 2025-04-17 | -58.02 | $65.69 | 8000 |
| 2025-04-16 | -65.05 | $64.98 | 80604 |
| 2025-04-15 | -59.11 | $65.58 | 57200 |
| 2025-04-14 | -61.56 | $65.94 | 13700 |
| 2025-04-11 | -70.03 | $64.95 | 6601 |
| 2025-04-10 | -70.29 | $64.92 | 22200 |
| 2025-04-09 | -65.67 | $65.46 | 20602 |
| 2025-04-08 | -93.75 | $62.33 | 31800 |
| 2025-04-07 | -90.97 | $62.96 | 50524 |
| 2025-04-04 | -100.00 | $64.05 | 8314 |
| 2025-04-03 | -81.76 | $68.20 | 9217 |
| 2025-04-02 | -62.69 | $69.35 | 4240 |
| 2025-04-01 | -60.20 | $69.50 | 2500 |
| 2025-03-31 | -53.73 | $69.89 | 9700 |
| 2025-03-28 | -60.53 | $69.48 | 15100 |
| 2025-03-27 | -52.57 | $69.96 | 8505 |
| 2025-03-26 | -51.58 | $70.02 | 7700 |
| 2025-03-25 | -60.86 | $69.46 | 17316 |
| 2025-03-24 | -48.92 | $70.18 | 47200 |
| 2025-03-21 | -60.03 | $69.51 | 2800 |
| 2025-03-20 | -51.74 | $70.01 | 8700 |
| 2025-03-19 | -49.75 | $70.13 | 21300 |
| 2025-03-18 | -52.90 | $69.94 | 83800 |
| 2025-03-17 | -30.57 | $70.03 | 60405 |
| 2025-03-14 | -43.84 | $69.47 | 68200 |
| 2025-03-13 | -75.36 | $68.14 | 7911 |
| 2025-03-12 | -73.93 | $68.20 | 6500 |
| 2025-03-11 | -60.66 | $68.76 | 51627 |
| 2025-03-10 | -46.52 | $70.05 | 1800 |
| 2025-03-07 | -34.43 | $70.38 | 3626 |
| 2025-03-06 | -60.07 | $69.68 | 8100 |
| 2025-03-05 | -62.64 | $69.61 | 2630 |
| 2025-03-04 | -69.96 | $69.41 | 2446 |
| 2025-03-03 | -17.53 | $70.81 | 1103 |
| 2025-02-28 | -1.80 | $70.59 | 2500 |
| 2025-02-27 | -29.73 | $69.97 | 11831 |
| 2025-02-26 | -43.69 | $69.66 | 2400 |
| 2025-02-25 | -3.60 | $70.55 | 4100 |
| 2025-02-24 | -10.81 | $70.39 | 2804 |
| 2025-02-21 | -17.37 | $70.17 | 2948 |
| 2025-02-20 | -19.72 | $70.12 | 4636 |
| 2025-02-19 | -30.05 | $69.90 | 2400 |
| 2025-02-18 | -48.83 | $69.50 | 6000 |
| 2025-02-14 | -52.26 | $69.15 | 3700 |
| 2025-02-13 | -25.53 | $69.69 | 12900 |
| 2025-02-12 | -43.63 | $69.00 | 3000 |
| 2025-02-11 | -31.49 | $69.17 | 2205 |
| 2025-02-10 | -37.78 | $68.70 | 6200 |
| 2025-02-07 | -38.40 | $68.67 | 4300 |
| 2025-02-06 | -33.26 | $68.92 | 2314 |
| 2025-02-05 | -25.46 | $69.30 | 4700 |
| 2025-02-04 | -35.11 | $68.83 | 7726 |
| 2025-02-03 | -26.28 | $69.26 | 12800 |
| 2025-01-31 | -23.41 | $69.40 | 1400 |
| 2025-01-30 | -8.62 | $70.12 | 3000 |
| 2025-01-29 | -19.51 | $69.59 | 1200 |
| 2025-01-28 | -21.15 | $69.51 | 5014 |
| 2025-01-27 | -0.62 | $70.51 | 4345 |
| 2025-01-24 | -2.12 | $69.37 | 8200 |
| 2025-01-23 | 0.00 | $69.27 | 1300 |
| 2025-01-22 | -12.92 | $68.77 | 2203 |
| 2025-01-21 | -0.84 | $69.20 | 1400 |
| 2025-01-17 | -5.36 | $68.32 | 1700 |
| 2025-01-16 | -6.25 | $67.92 | 9400 |
| 2025-01-15 | -60.82 | $67.01 | 715 |
| 2025-01-14 | -73.22 | $66.65 | 4700 |
| 2025-01-13 | -89.15 | $66.08 | 7200 |
| 2025-01-10 | -99.49 | $65.71 | 5300 |
| 2025-01-08 | -81.44 | $66.83 | 10122 |
| 2025-01-07 | -87.10 | $66.64 | 8900 |
| 2025-01-06 | -93.16 | $66.40 | 3300 |
| 2025-01-03 | -85.31 | $66.79 | 11548 |
| 2025-01-02 | -91.14 | $66.52 | 8042 |
| 2024-12-31 | -87.45 | $66.75 | 18900 |
| 2024-12-30 | -92.51 | $66.51 | 2000 |
| 2024-12-27 | -81.62 | $67.18 | 10313 |
| 2024-12-26 | -77.94 | $67.44 | 5129 |
| 2024-12-24 | -80.27 | $67.30 | 20000 |
| 2024-12-23 | -87.23 | $66.88 | 22900 |
| 2024-12-20 | -92.04 | $66.59 | 3800 |
| 2024-12-19 | -100.00 | $66.11 | 4900 |
| 2024-12-18 | -100.00 | $66.39 | 3840 |
| 2024-12-17 | -97.45 | $67.94 | 7500 |
| 2024-12-16 | -100.00 | $68.52 | 7900 |
| 2024-12-13 | -97.77 | $69.07 | 11400 |
| 2024-12-12 | -100.00 | $69.21 | 8700 |
| 2024-12-11 | -100.00 | $69.26 | 45305 |
| 2024-12-10 | -87.68 | $69.72 | 2221 |
| 2024-12-09 | -94.09 | $69.91 | 3400 |
| 2024-12-06 | -91.14 | $69.98 | 4620 |
| 2024-12-05 | -64.56 | $70.61 | 4409 |
| 2024-12-04 | -65.40 | $70.59 | 5500 |
| 2024-12-03 | -33.43 | $71.01 | 1800 |
| 2024-12-02 | -21.01 | $71.43 | 2111 |
| 2024-11-29 | -6.21 | $71.93 | 800 |
| 2024-11-27 | -8.28 | $71.86 | 1700 |
| 2024-11-26 | -2.53 | $71.84 | 600 |
| 2024-11-25 | -7.28 | $71.69 | 6724 |
| 2024-11-22 | -0.40 | $71.25 | 1939 |
| 2024-11-21 | -5.83 | $70.70 | 7103 |
| 2024-11-20 | -32.52 | $70.15 | 2400 |
| 2024-11-19 | -30.58 | $70.19 | 3700 |
| 2024-11-18 | -15.53 | $70.50 | 1036 |
| 2024-11-15 | -33.98 | $70.12 | 2700 |
| 2024-11-14 | -44.17 | $69.91 | 3500 |
| 2024-11-13 | -25.73 | $70.29 | 9400 |
| 2024-11-12 | -26.70 | $70.27 | 2500 |
| 2024-11-11 | -16.99 | $70.47 | 3039 |
| 2024-11-08 | -9.69 | $70.53 | 3506 |
| 2024-11-07 | -22.45 | $70.28 | 9100 |
| 2024-11-06 | -27.55 | $70.18 | 5211 |
| 2024-11-05 | -79.08 | $69.17 | 10407 |
| 2024-11-04 | -87.80 | $68.92 | 8517 |
| 2024-11-01 | -76.04 | $69.07 | 3124 |
| 2024-10-31 | -76.96 | $69.05 | 3500 |
| 2024-10-30 | -49.77 | $69.64 | 1600 |
| 2024-10-29 | -52.53 | $69.58 | 5900 |
| 2024-10-28 | -38.71 | $69.88 | 1000 |
| 2024-10-25 | -60.83 | $69.40 | 200 |
| 2024-10-24 | -35.48 | $69.95 | 2800 |
| 2024-10-23 | -26.27 | $70.15 | 3448 |
| 2024-10-22 | -25.81 | $70.16 | 1541 |
| 2024-10-21 | -29.95 | $70.07 | 919 |
| 2024-10-18 | -3.69 | $70.64 | 704 |
| 2024-10-17 | -15.67 | $70.38 | 4000 |
| 2024-10-16 | -4.76 | $70.55 | 1726 |
| 2024-10-15 | -18.57 | $70.26 | 2849 |
| 2024-10-14 | -20.10 | $70.18 | 1400 |
| 2024-10-11 | -46.08 | $69.65 | 1600 |
| 2024-10-10 | -78.92 | $68.98 | 4800 |
| 2024-10-09 | -68.84 | $69.11 | 2400 |
| 2024-10-08 | -75.21 | $68.80 | 6400 |
| 2024-10-07 | -81.93 | $68.64 | 1725 |
| 2024-10-04 | -56.72 | $69.24 | 3700 |
| 2024-10-03 | -72.27 | $68.87 | 1200 |
| 2024-10-02 | -51.26 | $69.37 | 3400 |
| 2024-10-01 | -36.55 | $69.72 | 6300 |
| 2024-09-30 | -26.47 | $69.96 | 3600 |
| 2024-09-27 | -32.77 | $69.81 | 17448 |
| 2024-09-26 | -35.56 | $69.37 | 4200 |
| 2024-09-25 | -43.89 | $69.22 | 2200 |
| 2024-09-24 | -28.33 | $69.50 | 2400 |
| 2024-09-23 | -20.56 | $69.64 | 4047 |
| 2024-09-20 | -15.68 | $69.72 | 97303 |
| 2024-09-19 | -13.66 | $69.70 | 7917 |
| 2024-09-18 | -17.47 | $69.49 | 1800 |
| 2024-09-17 | -14.05 | $69.55 | 14725 |
| 2024-09-16 | -4.90 | $69.75 | 8300 |
| 2024-09-13 | -27.90 | $69.10 | 5433 |
| 2024-09-12 | -33.33 | $68.89 | 3606 |
| 2024-09-11 | -34.23 | $68.72 | 1313 |
| 2024-09-10 | -18.33 | $69.10 | 2000 |
| 2024-09-09 | -13.95 | $69.28 | 6314 |
| 2024-09-06 | -32.15 | $68.51 | 4401 |
| 2024-09-05 | -16.81 | $69.10 | 1624 |
| 2024-09-04 | -5.71 | $69.60 | 1048 |
| 2024-09-03 | -5.07 | $69.44 | 1464 |
| 2024-08-30 | 0.00 | $69.67 | 1100 |
| 2024-08-29 | -3.48 | $69.02 | 3400 |
| 2024-08-28 | -3.34 | $68.92 | 2300 |
| 2024-08-27 | -3.42 | $68.81 | 1304 |
| 2024-08-26 | -5.48 | $68.72 | 3833 |
| 2024-08-23 | 0.00 | $68.30 | 1808 |
| 2024-08-22 | 0.00 | $67.82 | 1638 |
| 2024-08-21 | 0.00 | $67.70 | 613 |
| 2024-08-20 | -7.07 | $67.47 | 5104 |
| 2024-08-19 | -3.87 | $67.56 | 5100 |
| 2024-08-16 | -1.43 | $67.33 | 11900 |
| 2024-08-15 | -4.82 | $66.95 | 9500 |
| 2024-08-14 | -7.17 | $66.65 | 8700 |
| 2024-08-13 | -30.49 | $66.13 | 4300 |
| 2024-08-12 | -51.57 | $65.66 | 4620 |
| 2024-08-09 | -31.12 | $66.06 | 3200 |
| 2024-08-08 | -40.00 | $65.81 | 523 |
| 2024-08-07 | -47.85 | $65.14 | 1502 |
| 2024-08-06 | -41.48 | $65.13 | 2200 |
| 2024-08-05 | -52.84 | $64.58 | 2600 |
| 2024-08-02 | -18.01 | $66.05 | 1700 |
| 2024-08-01 | -7.13 | $66.50 | 2335 |
| 2024-07-31 | -5.29 | $66.58 | 3000 |
| 2024-07-30 | 0.00 | $66.47 | 7238 |
| 2024-07-29 | -4.91 | $66.12 | 4302 |
| 2024-07-26 | -10.85 | $65.89 | 3506 |
| 2024-07-25 | -34.88 | $64.96 | 2300 |
| 2024-07-24 | -39.02 | $64.80 | 1700 |
| 2024-07-23 | -40.83 | $64.73 | 3600 |
| 2024-07-22 | -27.91 | $65.23 | 9400 |
| 2024-07-19 | -29.46 | $65.17 | 3235 |
| 2024-07-18 | -19.12 | $65.57 | 1500 |
| 2024-07-17 | -0.29 | $65.93 | 5732 |
| 2024-07-16 | -0.72 | $65.21 | 12500 |
| 2024-07-15 | -8.41 | $64.40 | 3049 |
| 2024-07-12 | -7.88 | $64.31 | 6100 |
| 2024-07-11 | -2.82 | $63.82 | 1337 |
| 2024-07-10 | -50.70 | $63.14 | 6800 |
| 2024-07-09 | -86.84 | $62.64 | 4823 |
| 2024-07-08 | -86.81 | $62.68 | 1800 |
| 2024-07-05 | -80.77 | $62.79 | 12242 |
| 2024-07-03 | -86.81 | $62.68 | 2000 |
| 2024-07-02 | -86.41 | $62.69 | 6200 |
| 2024-07-01 | -94.12 | $62.57 | 1800 |
| 2024-06-28 | -96.08 | $62.53 | 1515 |
| 2024-06-27 | -90.20 | $62.65 | 3001 |
| 2024-06-26 | -87.76 | $62.77 | 8301 |
| 2024-06-25 | -84.44 | $62.97 | 6700 |
| 2024-06-24 | -50.00 | $63.59 | 1602 |
| 2024-06-21 | -64.60 | $63.49 | 3833 |
| 2024-06-20 | -70.04 | $63.49 | 3500 |
| 2024-06-18 | -80.00 | $63.23 | 1700 |
| 2024-06-17 | -91.52 | $62.97 | 2815 |
| 2024-06-14 | -95.76 | $62.83 | 138705 |
| 2024-06-13 | -97.60 | $63.14 | 1500 |
| 2024-06-12 | -90.07 | $63.36 | 2211 |
| 2024-06-11 | -84.25 | $63.53 | 3340 |
| 2024-06-10 | -69.52 | $63.96 | 1240 |
| 2024-06-07 | -67.81 | $64.01 | 1017 |
| 2024-06-06 | -67.47 | $64.02 | 1000 |
| 2024-06-05 | -66.78 | $64.04 | 1100 |
| 2024-06-04 | -59.59 | $64.25 | 2300 |
| 2024-06-03 | -61.30 | $64.20 | 6037 |
| 2024-05-31 | -53.77 | $64.42 | 2800 |
| 2024-05-30 | -88.36 | $63.41 | 900 |
| 2024-05-29 | -97.66 | $63.07 | 2100 |
| 2024-05-28 | -78.60 | $63.64 | 1619 |
| 2024-05-24 | -59.20 | $64.22 | 3434 |
| 2024-05-23 | -55.52 | $64.33 | 1808 |
| 2024-05-22 | -27.76 | $65.16 | 922 |
| 2024-05-21 | -20.07 | $65.39 | 1023 |
| 2024-05-20 | -16.05 | $65.51 | 2132 |
| 2024-05-17 | 0.00 | $65.81 | 7723 |
| 2024-05-16 | -0.28 | $65.78 | 3314 |
| 2024-05-15 | -2.55 | $65.57 | 5315 |
| 2024-05-14 | -6.04 | $65.17 | 536 |
| 2024-05-13 | -11.81 | $64.96 | 4000 |
| 2024-05-10 | 0.00 | $65.03 | 1146 |
| 2024-05-09 | 0.00 | $64.80 | 1714 |
| 2024-05-08 | -4.15 | $64.29 | 1900 |
| 2024-05-07 | -0.83 | $64.13 | 1800 |
| 2024-05-06 | -24.53 | $63.75 | 9100 |
| 2024-05-03 | -30.94 | $63.58 | 7204 |
| 2024-05-02 | -42.64 | $63.27 | 3434 |
| 2024-05-01 | -56.88 | $63.16 | 2400 |
| 2024-04-30 | -58.10 | $63.12 | 4316 |
| 2024-04-29 | -37.00 | $63.81 | 1900 |
| 2024-04-26 | -52.84 | $63.41 | 3331 |
| 2024-04-25 | -49.72 | $63.52 | 4124 |
| 2024-04-24 | -43.47 | $63.74 | 10600 |
| 2024-04-23 | -46.31 | $63.64 | 8733 |
| 2024-04-22 | -61.36 | $63.11 | 4200 |
| 2024-04-19 | -76.70 | $62.57 | 9300 |
| 2024-04-18 | -95.17 | $61.92 | 2804 |
| 2024-04-17 | -99.15 | $61.78 | 1449 |
| 2024-04-16 | -98.01 | $61.82 | 7245 |
| 2024-04-15 | -99.03 | $62.22 | 7442 |
| 2024-04-12 | -96.92 | $62.44 | 2594 |
| 2024-04-11 | -87.73 | $63.34 | 5600 |
| 2024-04-10 | -81.50 | $63.64 | 5624 |
| 2024-04-09 | -44.00 | $64.39 | 12200 |
| 2024-04-08 | -55.50 | $64.16 | 5600 |
| 2024-04-05 | -53.00 | $64.21 | 6900 |
| 2024-04-04 | -63.00 | $64.01 | 217000 |
| 2024-04-03 | -45.12 | $64.30 | 19000 |
| 2024-04-02 | -38.17 | $64.35 | 14404 |
| 2024-04-01 | -24.90 | $64.65 | 9600 |
| 2024-03-28 | 0.00 | $64.97 | 6348 |
| 2024-03-27 | 0.00 | $64.49 | 2229 |
| 2024-03-26 | -43.01 | $63.56 | 4331 |
| 2024-03-25 | -41.45 | $63.59 | 6236 |
| 2024-03-22 | -34.72 | $63.72 | 9048 |
| 2024-03-21 | -25.39 | $63.90 | 2726 |
| 2024-03-20 | -25.39 | $63.90 | 2400 |
| 2024-03-19 | -37.24 | $63.66 | 10700 |
| 2024-03-18 | -47.20 | $63.38 | 4000 |
| 2024-03-15 | -46.05 | $63.34 | 1241 |
| 2024-03-14 | -36.55 | $63.52 | 3530 |
| 2024-03-13 | -6.76 | $64.15 | 2300 |
| 2024-03-12 | -8.06 | $64.07 | 10200 |
| 2024-03-11 | -0.36 | $63.98 | 4100 |
| 2024-03-08 | -5.06 | $63.66 | 3400 |
| 2024-03-07 | -8.00 | $63.52 | 3900 |
| 2024-03-06 | -4.63 | $63.28 | 24039 |
| 2024-03-05 | -19.23 | $62.90 | 3347 |
| 2024-03-04 | -12.62 | $63.02 | 2600 |
| 2024-03-01 | -29.61 | $62.67 | 6049 |
| 2024-02-29 | -31.07 | $62.64 | 4700 |
| 2024-02-28 | -32.52 | $62.61 | 3600 |
| 2024-02-27 | -31.07 | $62.64 | 1700 |
| 2024-02-26 | -28.64 | $62.69 | 3025 |
| 2024-02-23 | -5.34 | $63.17 | 3000 |
| 2024-02-22 | -2.78 | $62.97 | 19000 |
| 2024-02-21 | 0.00 | $62.71 | 1100 |
| 2024-02-20 | -23.91 | $62.27 | 7100 |
| 2024-02-16 | -35.51 | $62.11 | 1521 |
| 2024-02-15 | -27.59 | $62.20 | 1000 |
| 2024-02-14 | -57.54 | $61.57 | 1300 |
| 2024-02-13 | -64.80 | $61.44 | 5400 |
| 2024-02-12 | -22.91 | $62.19 | 2100 |
| 2024-02-09 | -40.22 | $61.88 | 3040 |
| 2024-02-08 | -26.82 | $62.12 | 2117 |
| 2024-02-07 | -29.05 | $62.08 | 2900 |
| 2024-02-06 | -29.61 | $62.07 | 2700 |
| 2024-02-05 | -51.96 | $61.67 | 10100 |
| 2024-02-02 | -16.76 | $62.30 | 4105 |
| 2024-02-01 | -3.91 | $62.53 | 6400 |
| 2024-01-31 | -30.73 | $62.05 | 1700 |
| 2024-01-30 | -1.12 | $62.58 | 2200 |
| 2024-01-29 | 0.00 | $62.49 | 4313 |
| 2024-01-26 | -1.33 | $62.29 | 2100 |
| 2024-01-25 | -1.55 | $62.08 | 4111 |
| 2024-01-24 | -46.21 | $61.49 | 15300 |
| 2024-01-23 | -13.97 | $61.91 | 3900 |
| 2024-01-22 | -16.32 | $61.68 | 6522 |
| 2024-01-19 | -24.12 | $61.51 | 13845 |
| 2024-01-18 | -39.70 | $61.20 | 32826 |
| 2024-01-17 | -43.72 | $61.12 | 7400 |
| 2024-01-16 | -30.65 | $61.38 | 9913 |
| 2024-01-12 | -14.57 | $61.70 | 29401 |
| 2024-01-11 | -22.11 | $61.55 | 9400 |
| 2024-01-10 | -8.22 | $61.81 | 1623 |
| 2024-01-09 | -6.39 | $61.85 | 7100 |
| 2024-01-08 | 0.00 | $61.99 | 7900 |
| 2024-01-05 | -11.11 | $61.59 | 4100 |
| 2024-01-04 | -13.83 | $61.51 | 4825 |
| 2024-01-03 | -8.26 | $61.55 | 12700 |
| 2024-01-02 | -4.55 | $61.64 | 4600 |
| 2023-12-29 | -14.15 | $61.13 | 1700 |
| 2023-12-28 | -10.14 | $61.21 | 20040 |
| 2023-12-27 | -12.69 | $61.10 | 21806 |
| 2023-12-26 | -16.54 | $61.00 | 4800 |
| 2023-12-22 | -24.62 | $60.79 | 13003 |
| 2023-12-21 | -36.15 | $60.49 | 4337 |
| 2023-12-20 | -51.09 | $60.02 | 7324 |
| 2023-12-19 | -17.12 | $60.93 | 3310 |
| 2023-12-18 | -24.29 | $60.66 | 3800 |
| 2023-12-15 | -21.77 | $60.74 | 4819 |
| 2023-12-14 | -8.02 | $61.15 | 4202 |
| 2023-12-13 | 0.00 | $61.05 | 6832 |
| 2023-12-12 | 0.00 | $60.12 | 3032 |
| 2023-12-11 | -2.41 | $59.96 | 11900 |
| 2023-12-08 | -14.11 | $59.56 | 2840 |
| 2023-12-07 | -13.22 | $59.57 | 6800 |
| 2023-12-06 | -18.97 | $59.37 | 149847 |
| 2023-12-05 | -15.80 | $59.48 | 2002 |
| 2023-12-04 | 0.00 | $60.03 | 34800 |
| 2023-12-01 | 0.00 | $59.92 | 2735 |
| 2023-11-30 | 0.00 | $59.45 | 2100 |
| 2023-11-29 | -8.39 | $58.91 | 2600 |
| 2023-11-28 | -8.36 | $58.88 | 3039 |
| 2023-11-27 | -4.03 | $58.98 | 9419 |
| 2023-11-24 | -1.64 | $59.07 | 2404 |
| 2023-11-22 | 0.00 | $58.88 | 2700 |
| 2023-11-21 | -1.58 | $58.61 | 2718 |
| 2023-11-20 | -3.80 | $58.41 | 5900 |
| 2023-11-17 | -1.43 | $58.32 | 2323 |
| 2023-11-16 | -7.74 | $58.09 | 10803 |
| 2023-11-15 | -5.73 | $58.16 | 4800 |
| 2023-11-14 | -4.88 | $57.99 | 3800 |
| 2023-11-13 | -14.70 | $57.25 | 5308 |
| 2023-11-10 | -19.35 | $57.12 | 2605 |
| 2023-11-09 | -39.78 | $56.55 | 3600 |
| 2023-11-08 | -26.16 | $56.93 | 10901 |
| 2023-11-07 | -28.32 | $56.87 | 58300 |
| 2023-11-06 | -14.70 | $57.25 | 14800 |
| 2023-11-03 | -6.45 | $57.48 | 10700 |
| 2023-11-02 | -7.17 | $57.20 | 9700 |
| 2023-11-01 | -41.83 | $56.33 | 10017 |
| 2023-10-31 | -53.78 | $56.03 | 3100 |
| 2023-10-30 | -74.10 | $55.52 | 4826 |
| 2023-10-27 | -100.00 | $54.87 | 2400 |
| 2023-10-26 | -79.62 | $55.75 | 13800 |
| 2023-10-25 | -79.15 | $55.76 | 805 |
| 2023-10-24 | -75.36 | $55.84 | 11500 |
| 2023-10-23 | -97.73 | $55.37 | 11330 |
| 2023-10-20 | -80.93 | $55.81 | 5947 |
| 2023-10-19 | -59.06 | $56.45 | 17500 |
| 2023-10-18 | -56.41 | $56.68 | 7149 |
| 2023-10-17 | -56.87 | $57.11 | 5200 |
| 2023-10-16 | -60.24 | $56.97 | 6400 |
| 2023-10-13 | -75.18 | $56.35 | 600 |
| 2023-10-12 | -80.67 | $56.13 | 2900 |
| 2023-10-11 | -69.10 | $56.63 | 5643 |
| 2023-10-10 | -62.26 | $56.92 | 16700 |
| 2023-10-09 | -71.46 | $56.53 | 1400 |
| 2023-10-06 | -77.36 | $56.28 | 2700 |
| 2023-10-05 | -94.67 | $55.83 | 1600 |
| 2023-10-04 | -88.46 | $56.11 | 4607 |
| 2023-10-03 | -95.73 | $55.97 | 8528 |
| 2023-10-02 | -93.51 | $56.39 | 13505 |
| 2023-09-29 | -96.03 | $56.95 | 230 |
| 2023-09-28 | -81.95 | $57.34 | 17422 |
| 2023-09-27 | -88.45 | $57.16 | 6000 |
| 2023-09-26 | -96.71 | $57.26 | 3600 |
| 2023-09-25 | -89.74 | $57.86 | 9733 |
| 2023-09-22 | -100.00 | $57.76 | 5800 |
| 2023-09-21 | -100.00 | $58.00 | 2440 |
| 2023-09-20 | -47.66 | $59.00 | 7617 |
| 2023-09-19 | -40.63 | $59.09 | 6200 |
| 2023-09-18 | -31.25 | $59.21 | 3100 |
| 2023-09-15 | -36.72 | $59.14 | 1326 |
| 2023-09-14 | -4.69 | $59.55 | 6210 |
| 2023-09-13 | -52.34 | $58.94 | 3620 |
| 2023-09-12 | -45.31 | $59.03 | 3117 |
| 2023-09-11 | -56.95 | $58.98 | 2800 |
| 2023-09-08 | -76.70 | $58.74 | 4603 |
| 2023-09-07 | -83.41 | $58.67 | 4900 |
| 2023-09-06 | -85.37 | $58.63 | 1900 |
| 2023-09-05 | -81.46 | $58.71 | 1300 |
| 2023-09-01 | -47.32 | $59.41 | 7444 |
| 2023-08-31 | -51.22 | $59.33 | 3006 |
| 2023-08-30 | -41.95 | $59.52 | 9900 |
| 2023-08-29 | -46.83 | $59.42 | 9200 |
| 2023-08-28 | -68.75 | $59.03 | 7200 |
| 2023-08-25 | -76.32 | $58.87 | 3700 |
| 2023-08-24 | -99.14 | $58.35 | 6534 |
| 2023-08-23 | -92.95 | $58.59 | 6632 |
| 2023-08-22 | -99.61 | $58.43 | 5500 |
| 2023-08-21 | -95.78 | $58.69 | 2223 |
| 2023-08-18 | -98.77 | $58.79 | 4600 |
| 2023-08-17 | -97.53 | $58.82 | 3316 |
| 2023-08-16 | -98.70 | $58.91 | 4013 |
| 2023-08-15 | -96.70 | $59.14 | 3102 |
| 2023-08-14 | -74.19 | $59.81 | 10918 |
| 2023-08-11 | -56.92 | $60.08 | 900 |
| 2023-08-10 | -64.47 | $59.92 | 2900 |
| 2023-08-09 | -60.91 | $59.99 | 1500 |
| 2023-08-08 | -62.44 | $59.96 | 1900 |
| 2023-08-07 | -52.53 | $60.15 | 6900 |
| 2023-08-04 | -69.33 | $59.63 | 842 |
| 2023-08-03 | -49.79 | $60.03 | 6400 |
| 2023-08-02 | -41.87 | $60.16 | 5700 |
| 2023-08-01 | -31.71 | $60.41 | 6200 |
| 2023-07-31 | -30.08 | $60.45 | 5000 |
| 2023-07-28 | -28.46 | $60.49 | 4300 |
| 2023-07-27 | -35.37 | $60.32 | 1800 |
| 2023-07-26 | -12.02 | $60.88 | 13500 |
| 2023-07-25 | -11.24 | $60.90 | 5732 |
| 2023-07-24 | -3.55 | $61.09 | 9000 |
| 2023-07-21 | -5.06 | $60.81 | 10300 |
| 2023-07-20 | 0.00 | $60.62 | 66517 |
| 2023-07-19 | -9.76 | $59.85 | 11700 |
| 2023-07-18 | -18.62 | $59.55 | 124200 |
| 2023-07-17 | -44.59 | $59.24 | 1500 |
| 2023-07-14 | -45.22 | $59.23 | 2800 |
| 2023-07-13 | -9.55 | $59.79 | 2000 |
| 2023-07-12 | -19.11 | $59.64 | 3708 |
| 2023-07-11 | -30.57 | $59.46 | 10527 |
| 2023-07-10 | -57.32 | $59.04 | 14100 |
| 2023-07-07 | -68.79 | $58.86 | 12400 |
| 2023-07-06 | -54.12 | $59.02 | 18500 |
| 2023-07-05 | -24.02 | $59.45 | 9100 |
| 2023-07-03 | -12.25 | $59.69 | 1500 |
| 2023-06-30 | -9.46 | $59.73 | 4910 |
| 2023-06-29 | -25.47 | $59.12 | 19634 |
| 2023-06-28 | -36.39 | $58.71 | 4900 |
| 2023-06-27 | -26.63 | $59.04 | 4900 |
| 2023-06-26 | -38.17 | $58.65 | 4400 |
| 2023-06-23 | -41.72 | $58.53 | 1319 |
| 2023-06-22 | -33.14 | $58.82 | 16517 |
| 2023-06-21 | -26.92 | $59.03 | 1414 |
| 2023-06-20 | -27.22 | $59.02 | 4618 |
| 2023-06-16 | -7.69 | $59.68 | 2313 |
| 2023-06-15 | -2.57 | $59.59 | 6900 |
| 2023-06-14 | -4.35 | $58.98 | 900 |
| 2023-06-13 | -2.02 | $58.98 | 32000 |
| 2023-06-12 | -20.08 | $58.67 | 1100 |
| 2023-06-09 | -16.67 | $58.76 | 1528 |
| 2023-06-08 | -16.29 | $58.77 | 1730 |
| 2023-06-07 | -24.24 | $58.56 | 2944 |
| 2023-06-06 | -41.67 | $58.10 | 5110 |
| 2023-06-05 | -48.11 | $57.93 | 5109 |
| 2023-06-02 | -43.94 | $58.04 | 7339 |
| 2023-06-01 | -84.47 | $56.97 | 3600 |
| 2023-05-31 | -95.70 | $56.68 | 24800 |
| 2023-05-30 | -97.25 | $56.93 | 7813 |
| 2023-05-26 | -88.20 | $57.24 | 2700 |
| 2023-05-25 | -94.10 | $57.05 | 2400 |
| 2023-05-24 | -100.00 | $57.43 | 8000 |
| 2023-05-23 | -100.00 | $57.83 | 39529 |
| 2023-05-22 | -82.52 | $58.38 | 9923 |
| 2023-05-19 | -68.93 | $58.66 | 3300 |
| 2023-05-18 | -71.84 | $58.60 | 1931 |
| 2023-05-17 | -81.55 | $58.40 | 1544 |
| 2023-05-16 | -100.00 | $58.02 | 2848 |
| 2023-05-15 | -74.36 | $58.63 | 22500 |
| 2023-05-12 | -78.46 | $58.55 | 1046 |
| 2023-05-11 | -83.59 | $58.45 | 3926 |
| 2023-05-10 | -72.85 | $58.76 | 3000 |
| 2023-05-09 | -66.52 | $58.90 | 2725 |
| 2023-05-08 | -57.01 | $59.11 | 745 |
| 2023-05-05 | -56.05 | $59.12 | 6200 |
| 2023-05-04 | -92.38 | $58.31 | 6300 |
| 2023-05-03 | -71.75 | $58.77 | 1200 |
| 2023-05-02 | -40.79 | $59.24 | 3900 |
| 2023-05-01 | -18.05 | $59.87 | 3538 |
| 2023-04-28 | -21.30 | $59.78 | 9500 |
| 2023-04-27 | -29.97 | $59.45 | 5246 |
| 2023-04-26 | -47.08 | $58.84 | 4032 |
| 2023-04-25 | -20.82 | $59.51 | 2834 |
| 2023-04-24 | -12.11 | $59.87 | 2200 |
| 2023-04-21 | -16.43 | $59.55 | 3416 |
| 2023-04-20 | -16.83 | $59.53 | 10200 |
| 2023-04-19 | -16.43 | $59.55 | 6010 |
| 2023-04-18 | -17.23 | $59.51 | 10600 |
| 2023-04-17 | -17.64 | $59.49 | 5300 |
| 2023-04-14 | -23.05 | $59.22 | 19000 |
| 2023-04-13 | -20.64 | $59.34 | 36900 |
| 2023-04-12 | -10.42 | $58.99 | 7400 |
| 2023-04-11 | -3.39 | $59.09 | 2900 |
| 2023-04-10 | -2.59 | $58.77 | 18500 |
| 2023-04-06 | -2.87 | $58.76 | 4300 |
| 2023-04-05 | -3.53 | $58.66 | 1047 |
| 2023-04-04 | -18.53 | $58.15 | 10700 |
| 2023-04-03 | -5.78 | $58.48 | 10200 |
| 2023-03-31 | -28.38 | $58.03 | 2436 |
| 2023-03-30 | -45.43 | $57.47 | 3114 |
| 2023-03-29 | -50.13 | $57.29 | 17938 |
| 2023-03-28 | -66.58 | $56.66 | 4600 |
| 2023-03-27 | -66.84 | $56.65 | 6140 |
| 2023-03-24 | -82.25 | $56.06 | 3042 |
| 2023-03-23 | -93.87 | $55.69 | 4800 |
| 2023-03-22 | -76.56 | $56.36 | 1100 |
| 2023-03-21 | -55.04 | $57.20 | 712 |
| 2023-03-20 | -71.54 | $56.59 | 3700 |
| 2023-03-17 | -95.30 | $55.67 | 4900 |
| 2023-03-16 | -76.67 | $56.54 | 15922 |
| 2023-03-15 | -92.14 | $55.89 | 136700 |
| 2023-03-14 | -83.40 | $56.62 | 17400 |
| 2023-03-13 | -96.60 | $56.00 | 2000 |
| 2023-03-10 | -98.82 | $56.37 | 16448 |
| 2023-03-09 | -100.00 | $56.99 | 3449 |
| 2023-03-08 | -92.33 | $57.89 | 1721 |
| 2023-03-07 | -98.03 | $58.05 | 1400 |
| 2023-03-06 | -61.02 | $58.99 | 1900 |
| 2023-03-03 | -60.63 | $59.00 | 9000 |
| 2023-03-02 | -83.40 | $58.44 | 10012 |
| 2023-03-01 | -94.72 | $58.14 | 1411 |
| 2023-02-28 | -90.91 | $58.45 | 2800 |
| 2023-02-27 | -84.71 | $58.60 | 8500 |
| 2023-02-24 | -81.41 | $58.68 | 6100 |
| 2023-02-23 | -92.31 | $58.97 | 4500 |
| 2023-02-22 | -96.59 | $58.95 | 5800 |
| 2023-02-21 | -98.01 | $59.17 | 3600 |
| 2023-02-17 | -47.68 | $59.93 | 2300 |
| 2023-02-16 | -40.09 | $59.76 | 2847 |
| 2023-02-15 | -24.32 | $60.11 | 6014 |
| 2023-02-14 | -21.62 | $60.17 | 2948 |
| 2023-02-13 | -11.71 | $60.39 | 3300 |
| 2023-02-10 | -34.23 | $59.89 | 6300 |
| 2023-02-09 | -52.70 | $59.48 | 3806 |
| 2023-02-08 | -27.93 | $60.03 | 15806 |
| 2023-02-07 | -9.46 | $60.44 | 8514 |
| 2023-02-06 | -30.18 | $59.98 | 26500 |
| 2023-02-03 | -23.87 | $60.12 | 4900 |
| 2023-02-02 | -7.21 | $60.49 | 46800 |
| 2023-02-01 | -9.63 | $60.40 | 5700 |
| 2023-01-31 | -16.06 | $60.26 | 5215 |
| 2023-01-30 | -45.66 | $59.61 | 3800 |
| 2023-01-27 | -32.88 | $59.89 | 11400 |
| 2023-01-26 | -22.32 | $60.11 | 5300 |
| 2023-01-25 | -36.16 | $59.80 | 8800 |
| 2023-01-24 | -44.20 | $59.62 | 8700 |
| 2023-01-23 | -44.36 | $59.43 | 3047 |
| 2023-01-20 | -56.02 | $59.12 | 4300 |
| 2023-01-19 | -75.75 | $58.58 | 9146 |
| 2023-01-18 | -56.31 | $58.96 | 2819 |
| 2023-01-17 | -16.56 | $60.11 | 5503 |
| 2023-01-13 | -4.64 | $60.47 | 4200 |
| 2023-01-12 | -41.08 | $60.33 | 2929 |
| 2023-01-11 | -46.53 | $60.29 | 4608 |
| 2023-01-10 | -51.09 | $60.06 | 3300 |
| 2023-01-09 | -56.44 | $59.79 | 3201 |
| 2023-01-06 | -47.72 | $60.23 | 1847 |
| 2023-01-05 | -69.90 | $59.11 | 5808 |
| 2023-01-04 | -62.77 | $59.47 | 8438 |
| 2023-01-03 | -73.86 | $58.91 | 10842 |
| 2022-12-30 | -76.04 | $58.80 | 19600 |
| 2022-12-29 | -71.49 | $59.03 | 12900 |
| 2022-12-28 | -82.97 | $58.45 | 8437 |
| 2022-12-27 | -68.51 | $59.18 | 17900 |
| 2022-12-23 | -74.85 | $58.86 | 16500 |
| 2022-12-22 | -82.18 | $58.49 | 4800 |
| 2022-12-21 | -72.67 | $58.97 | 6827 |
| 2022-12-20 | -87.72 | $58.21 | 13310 |
| 2022-12-19 | -94.46 | $57.87 | 50800 |
| 2022-12-16 | -90.30 | $58.08 | 23400 |
| 2022-12-15 | -92.31 | $58.56 | 82800 |
| 2022-12-14 | -30.35 | $61.59 | 9600 |
| 2022-12-13 | -22.83 | $61.85 | 5700 |
| 2022-12-12 | -17.14 | $61.50 | 9100 |
| 2022-12-09 | -45.71 | $60.70 | 6228 |
| 2022-12-08 | -30.55 | $61.03 | 4200 |
| 2022-12-07 | -26.76 | $60.80 | 3600 |
| 2022-12-06 | -30.16 | $60.65 | 6300 |
| 2022-12-05 | -24.49 | $60.90 | 117614 |
| 2022-12-02 | -4.30 | $61.78 | 10900 |
| 2022-12-01 | -2.10 | $61.87 | 6900 |
| 2022-11-30 | 0.00 | $61.75 | 6139 |
| 2022-11-29 | -15.21 | $60.80 | 39144 |
| 2022-11-28 | -20.42 | $60.55 | 7200 |
| 2022-11-25 | -1.67 | $61.45 | 4132 |
| 2022-11-23 | -0.66 | $61.23 | 4800 |
| 2022-11-22 | -0.23 | $61.00 | 18400 |
| 2022-11-21 | -1.22 | $60.49 | 9200 |
| 2022-11-18 | -2.47 | $60.15 | 14300 |
| 2022-11-17 | -13.26 | $59.55 | 8100 |
| 2022-11-16 | -7.45 | $59.83 | 4120 |
| 2022-11-15 | -6.56 | $59.88 | 7738 |
| 2022-11-14 | -12.48 | $59.45 | 9417 |
| 2022-11-11 | -3.17 | $59.81 | 12719 |
| 2022-11-10 | 0.00 | $59.63 | 3500 |
| 2022-11-09 | -21.15 | $57.58 | 5200 |
| 2022-11-08 | -9.64 | $58.32 | 11800 |
| 2022-11-07 | -9.18 | $58.35 | 15035 |
| 2022-11-04 | -14.31 | $58.02 | 2917 |
| 2022-11-03 | -28.46 | $57.11 | 14715 |
| 2022-11-02 | -23.79 | $57.41 | 5641 |
| 2022-11-01 | -9.02 | $58.36 | 31200 |
| 2022-10-31 | -4.41 | $58.36 | 7219 |
| 2022-10-28 | -0.33 | $58.61 | 3600 |
| 2022-10-27 | -9.23 | $57.23 | 6002 |
| 2022-10-26 | -3.17 | $57.09 | 12520 |
| 2022-10-25 | -0.92 | $56.84 | 10737 |
| 2022-10-24 | -4.76 | $56.31 | 8400 |
| 2022-10-21 | -9.04 | $55.63 | 1800 |
| 2022-10-20 | -38.78 | $54.61 | 2000 |
| 2022-10-19 | -18.37 | $55.31 | 2914 |
| 2022-10-18 | -25.73 | $55.57 | 18312 |
| 2022-10-17 | -39.56 | $55.00 | 4800 |
| 2022-10-14 | -62.86 | $54.20 | 3847 |
| 2022-10-13 | -49.23 | $54.82 | 5300 |
| 2022-10-12 | -91.48 | $53.34 | 4519 |
| 2022-10-11 | -83.84 | $53.69 | 4700 |
| 2022-10-10 | -85.28 | $53.73 | 5200 |
| 2022-10-07 | -86.59 | $53.78 | 2000 |
| 2022-10-06 | -70.11 | $54.80 | 623 |
| 2022-10-05 | -57.35 | $55.59 | 4715 |
| 2022-10-04 | -56.22 | $55.66 | 3904 |
| 2022-10-03 | -80.29 | $54.17 | 5000 |
| 2022-09-30 | -100.00 | $52.95 | 5601 |
| 2022-09-29 | -89.29 | $53.64 | 9000 |
| 2022-09-28 | -79.06 | $54.27 | 1804 |
| 2022-09-27 | -95.62 | $53.25 | 3600 |
| 2022-09-26 | -99.29 | $53.53 | 7616 |
| 2022-09-23 | -89.91 | $54.06 | 9900 |
| 2022-09-22 | -95.12 | $55.15 | 9400 |
| 2022-09-21 | -100.00 | $55.34 | 6008 |
| 2022-09-20 | -91.05 | $56.07 | 14549 |
| 2022-09-19 | -82.64 | $57.06 | 4300 |
| 2022-09-16 | -93.01 | $56.78 | 5500 |
| 2022-09-15 | -84.60 | $57.15 | 3500 |
| 2022-09-14 | -79.46 | $57.36 | 2000 |
| 2022-09-13 | -81.11 | $57.30 | 7205 |
| 2022-09-12 | -40.68 | $58.97 | 4300 |
| 2022-09-09 | -53.51 | $58.44 | 4018 |
| 2022-09-08 | -69.73 | $57.77 | 7905 |
| 2022-09-07 | -78.45 | $57.41 | 4800 |
| 2022-09-06 | -100.00 | $56.52 | 4531 |
| 2022-09-02 | -97.09 | $56.64 | 7614 |
| 2022-09-01 | -86.92 | $57.06 | 19000 |
| 2022-08-31 | -99.45 | $57.06 | 11541 |
| 2022-08-30 | -100.00 | $57.38 | 1932 |
| 2022-08-29 | -92.65 | $58.13 | 3544 |
| 2022-08-26 | -99.18 | $58.23 | 1100 |
| 2022-08-25 | -41.80 | $59.63 | 3200 |
| 2022-08-24 | -62.40 | $59.09 | 1800 |
| 2022-08-23 | -47.92 | $59.04 | 9000 |
| 2022-08-22 | -40.40 | $59.22 | 8600 |
| 2022-08-19 | -14.41 | $60.14 | 2731 |
| 2022-08-18 | -3.97 | $60.50 | 2300 |
| 2022-08-17 | -8.90 | $60.31 | 3000 |
| 2022-08-16 | -2.09 | $60.57 | 28808 |
| 2022-08-15 | -1.70 | $60.29 | 3123 |
| 2022-08-12 | 0.00 | $60.23 | 1700 |
| 2022-08-11 | -9.02 | $59.49 | 2144 |
| 2022-08-10 | -0.24 | $59.34 | 8048 |
| 2022-08-09 | -9.59 | $58.60 | 1813 |
| 2022-08-08 | -9.33 | $58.61 | 4100 |
| 2022-08-05 | -11.72 | $58.50 | 2704 |
| 2022-08-04 | -17.45 | $58.28 | 2700 |
| 2022-08-03 | -3.39 | $58.82 | 2237 |
| 2022-08-02 | -16.67 | $58.31 | 1800 |
| 2022-08-01 | -6.77 | $58.69 | 1704 |
| 2022-07-29 | -2.34 | $58.86 | 4003 |
| 2022-07-28 | -3.27 | $58.36 | 1735 |
| 2022-07-27 | 0.00 | $57.97 | 4940 |
| 2022-07-26 | -22.22 | $57.35 | 3000 |
| 2022-07-25 | -19.79 | $57.42 | 5840 |
| 2022-07-22 | -36.11 | $56.95 | 3400 |
| 2022-07-21 | -26.74 | $57.22 | 2005 |
| 2022-07-20 | -31.60 | $57.08 | 6900 |
| 2022-07-19 | -23.26 | $57.32 | 14502 |
| 2022-07-18 | -55.35 | $56.18 | 8021 |
| 2022-07-15 | -42.20 | $56.61 | 7000 |
| 2022-07-14 | -69.42 | $55.72 | 4000 |
| 2022-07-13 | -47.40 | $56.44 | 4124 |
| 2022-07-12 | -42.20 | $56.61 | 7211 |
| 2022-07-11 | -40.86 | $56.92 | 4815 |
| 2022-07-08 | -50.69 | $57.23 | 2604 |
| 2022-07-07 | -58.35 | $57.24 | 4034 |
| 2022-07-06 | -64.26 | $56.90 | 4303 |
| 2022-07-05 | -65.25 | $56.84 | 5041 |
| 2022-07-01 | -53.93 | $57.53 | 806 |
| 2022-06-30 | -67.38 | $56.71 | 1541 |
| 2022-06-29 | -63.77 | $56.93 | 5045 |
| 2022-06-28 | -64.97 | $56.92 | 3600 |
| 2022-06-27 | -56.69 | $57.44 | 4134 |
| 2022-06-24 | -58.44 | $57.33 | 34114 |
| 2022-06-23 | -80.89 | $55.92 | 15549 |
| 2022-06-22 | -83.28 | $55.77 | 7220 |
| 2022-06-21 | -81.37 | $55.89 | 3200 |
| 2022-06-17 | -99.52 | $54.75 | 3312 |
| 2022-06-16 | -98.37 | $54.95 | 15600 |
| 2022-06-15 | -86.56 | $56.17 | 4400 |
| 2022-06-14 | -93.37 | $55.79 | 5515 |
| 2022-06-13 | -95.87 | $56.36 | 8500 |
| 2022-06-10 | -78.99 | $58.03 | 4523 |
| 2022-06-09 | -52.93 | $59.01 | 3833 |
| 2022-06-08 | -22.34 | $60.16 | 8132 |
| 2022-06-07 | -4.79 | $60.82 | 5500 |
| 2022-06-06 | -18.88 | $60.29 | 6400 |
| 2022-06-03 | -24.47 | $60.08 | 11546 |
| 2022-06-02 | -11.70 | $60.56 | 2400 |
| 2022-06-01 | -24.20 | $60.09 | 6900 |
| 2022-05-31 | -7.98 | $60.70 | 4200 |
| 2022-05-27 | -1.42 | $60.70 | 3500 |
| 2022-05-26 | -21.08 | $60.01 | 3040 |
| 2022-05-25 | -35.61 | $59.50 | 2800 |
| 2022-05-24 | -40.17 | $59.34 | 4821 |
| 2022-05-23 | -54.66 | $58.99 | 1400 |
| 2022-05-20 | -81.31 | $57.98 | 3600 |
| 2022-05-19 | -91.88 | $57.85 | 3800 |
| 2022-05-18 | -88.24 | $58.24 | 2800 |
| 2022-05-17 | -60.50 | $59.89 | 16800 |
| 2022-05-16 | -74.12 | $59.08 | 2910 |
| 2022-05-13 | -77.31 | $58.89 | 5100 |
| 2022-05-12 | -90.42 | $58.11 | 4700 |
| 2022-05-11 | -99.07 | $58.19 | 3600 |
| 2022-05-10 | -93.08 | $58.51 | 6238 |
| 2022-05-09 | -92.71 | $58.53 | 11030 |
| 2022-05-06 | -71.40 | $59.67 | 8147 |
| 2022-05-05 | -74.58 | $59.50 | 3800 |
| 2022-05-04 | -51.22 | $60.75 | 4330 |
| 2022-05-03 | -78.32 | $59.30 | 5523 |
| 2022-05-02 | -86.92 | $58.84 | 30005 |
| 2022-04-29 | -100.00 | $59.04 | 2300 |
| 2022-04-28 | -78.73 | $60.64 | 3233 |
| 2022-04-27 | -100.00 | $59.87 | 9204 |
| 2022-04-26 | -97.11 | $60.13 | 18200 |
| 2022-04-25 | -68.79 | $61.11 | 11800 |
| 2022-04-22 | -100.00 | $61.15 | 8724 |
| 2022-04-21 | -34.25 | $62.62 | 1947 |
| 2022-04-20 | -7.39 | $63.04 | 10401 |
| 2022-04-19 | -19.00 | $62.28 | 1800 |
| 2022-04-18 | -56.50 | $61.53 | 3700 |
| 2022-04-14 | -41.15 | $61.80 | 3700 |
| 2022-04-13 | -26.15 | $62.09 | 4100 |
| 2022-04-12 | -33.69 | $61.71 | 6406 |
| 2022-04-11 | -20.13 | $62.02 | 3743 |
| 2022-04-08 | -7.23 | $62.41 | 14544 |
| 2022-04-07 | -7.23 | $62.20 | 2300 |
| 2022-04-06 | -13.13 | $62.00 | 6400 |
| 2022-04-05 | -23.58 | $61.65 | 6801 |
| 2022-04-04 | -18.26 | $61.77 | 6325 |
| 2022-04-01 | -8.72 | $62.12 | 7400 |
| 2022-03-31 | -19.62 | $61.72 | 1000 |
| 2022-03-30 | -2.72 | $62.34 | 2800 |
| 2022-03-29 | 0.00 | $62.34 | 66900 |
| 2022-03-28 | 0.00 | $61.81 | 2042 |
| 2022-03-25 | 0.00 | $61.77 | 3100 |
| 2022-03-24 | -14.07 | $61.09 | 1628 |
| 2022-03-23 | -22.75 | $60.66 | 2400 |
| 2022-03-22 | -1.12 | $61.43 | 900 |
| 2022-03-21 | 0.00 | $61.25 | 2800 |
| 2022-03-18 | -2.55 | $60.97 | 9500 |
| 2022-03-17 | -0.65 | $60.95 | 1800 |
| 2022-03-16 | -21.24 | $60.32 | 2000 |
| 2022-03-15 | -37.46 | $59.83 | 7738 |
| 2022-03-14 | -56.03 | $59.26 | 7220 |
| 2022-03-11 | -66.76 | $59.12 | 3600 |
| 2022-03-10 | -62.56 | $59.40 | 11500 |
| 2022-03-09 | -59.71 | $59.57 | 18200 |
| 2022-03-08 | -79.13 | $58.77 | 22536 |
| 2022-03-07 | -62.86 | $59.44 | 19400 |
| 2022-03-04 | -42.96 | $60.26 | 17900 |
| 2022-03-03 | -37.86 | $60.47 | 222225 |
| 2022-03-02 | -40.29 | $60.37 | 2500 |
| 2022-03-01 | -65.29 | $59.34 | 3500 |
| 2022-02-28 | -42.48 | $60.28 | 3100 |
| 2022-02-25 | -32.04 | $60.71 | 5711 |
| 2022-02-24 | -73.06 | $59.02 | 12400 |
| 2022-02-23 | -92.75 | $59.47 | 3400 |
| 2022-02-22 | -68.64 | $60.06 | 16500 |
| 2022-02-18 | -57.78 | $60.21 | 4500 |
| 2022-02-17 | -56.51 | $60.25 | 5104 |
| 2022-02-16 | -35.24 | $60.92 | 7000 |
| 2022-02-15 | -41.27 | $60.73 | 10445 |
| 2022-02-14 | -56.19 | $60.26 | 638 |
| 2022-02-11 | -46.44 | $60.76 | 5400 |
| 2022-02-10 | -41.09 | $61.16 | 4900 |
| 2022-02-09 | -21.28 | $61.95 | 11800 |
| 2022-02-08 | -29.74 | $61.62 | 6100 |
| 2022-02-07 | -47.69 | $60.92 | 9426 |
| 2022-02-04 | -45.64 | $61.00 | 3732 |
| 2022-02-03 | -46.41 | $60.97 | 26637 |
| 2022-02-02 | -37.18 | $61.33 | 8000 |
| 2022-02-01 | -49.74 | $60.84 | 5408 |
| 2022-01-31 | -55.13 | $60.63 | 3500 |
| 2022-01-28 | -66.67 | $60.18 | 7400 |
| 2022-01-27 | -76.67 | $59.79 | 5200 |
| 2022-01-26 | -74.36 | $59.88 | 8242 |
| 2022-01-25 | -65.90 | $60.21 | 10500 |
| 2022-01-24 | -64.10 | $60.28 | 5500 |
| 2022-01-21 | -96.36 | $60.13 | 10527 |
| 2022-01-20 | -59.89 | $60.69 | 4838 |
| 2022-01-19 | -46.42 | $61.16 | 7300 |
| 2022-01-18 | -35.44 | $61.38 | 8016 |
| 2022-01-14 | -9.87 | $62.39 | 4400 |
| 2022-01-13 | -8.35 | $62.45 | 41400 |
| 2022-01-12 | -7.59 | $62.48 | 9900 |
| 2022-01-11 | -1.11 | $62.39 | 6800 |
| 2022-01-10 | -6.94 | $62.18 | 8332 |
| 2022-01-07 | -6.11 | $62.21 | 20649 |
| 2022-01-06 | -18.33 | $61.77 | 5700 |
| 2022-01-05 | -21.11 | $61.67 | 8500 |
| 2022-01-04 | -3.99 | $61.96 | 3405 |
| 2022-01-03 | -20.70 | $61.32 | 17800 |
| 2021-12-31 | -24.84 | $61.19 | 2900 |
| 2021-12-30 | -19.89 | $61.23 | 4800 |
| 2021-12-29 | -15.86 | $61.38 | 9800 |
| 2021-12-28 | -20.70 | $61.20 | 3313 |
| 2021-12-27 | -26.88 | $60.97 | 1700 |
| 2021-12-23 | -41.67 | $60.42 | 2301 |
| 2021-12-22 | -51.88 | $60.04 | 3400 |
| 2021-12-21 | -58.60 | $59.79 | 5919 |
| 2021-12-20 | -75.81 | $59.15 | 46509 |
| 2021-12-17 | -58.87 | $59.78 | 23207 |
| 2021-12-16 | -39.52 | $60.50 | 8900 |
| 2021-12-15 | -12.37 | $61.51 | 2100 |
| 2021-12-14 | -23.12 | $61.11 | 10000 |
| 2021-12-13 | -20.97 | $61.19 | 2400 |
| 2021-12-10 | -22.58 | $61.13 | 10533 |
| 2021-12-09 | -33.06 | $60.74 | 3723 |
| 2021-12-08 | -29.57 | $60.87 | 3500 |
| 2021-12-07 | -31.45 | $60.80 | 16900 |
| 2021-12-06 | -43.44 | $60.32 | 79100 |
| 2021-12-03 | -69.67 | $59.36 | 5600 |
| 2021-12-02 | -70.46 | $59.34 | 21300 |
| 2021-12-01 | -100.00 | $58.38 | 4731 |
| 2021-11-30 | -100.00 | $58.55 | 2900 |
| 2021-11-29 | -84.58 | $60.14 | 7933 |
| 2021-11-26 | -99.10 | $59.85 | 3525 |
| 2021-11-24 | -58.44 | $61.16 | 25942 |
| 2021-11-23 | -51.30 | $61.27 | 1000 |
| 2021-11-22 | -72.08 | $60.95 | 12319 |
| 2021-11-19 | -100.00 | $60.52 | 1218 |
| 2021-11-18 | -86.26 | $60.93 | 3013 |
| 2021-11-17 | -78.13 | $61.31 | 946 |
| 2021-11-16 | -55.21 | $61.53 | 2900 |
| 2021-11-15 | -37.40 | $61.57 | 3205 |
| 2021-11-12 | -25.32 | $61.67 | 2122 |
| 2021-11-11 | -33.12 | $61.55 | 9318 |
| 2021-11-10 | -17.42 | $61.75 | 8127 |
| 2021-11-09 | -14.40 | $61.69 | 6200 |
| 2021-11-08 | -12.84 | $61.73 | 2125 |
| 2021-11-05 | -14.01 | $61.70 | 3000 |
| 2021-11-04 | -17.90 | $61.60 | 17522 |
| 2021-11-03 | -3.89 | $61.96 | 292500 |
| 2021-11-02 | -1.78 | $61.98 | 13000 |
| 2021-11-01 | -12.55 | $61.59 | 13600 |
| 2021-10-29 | -19.19 | $61.41 | 10224 |
| 2021-10-28 | -15.73 | $61.48 | 15100 |
| 2021-10-27 | -29.02 | $61.10 | 22118 |
| 2021-10-26 | -4.55 | $61.80 | 9100 |
| 2021-10-25 | -6.34 | $61.73 | 5927 |
| 2021-10-22 | 0.00 | $61.89 | 4800 |
| 2021-10-21 | -8.21 | $61.64 | 800 |
| 2021-10-20 | -3.57 | $61.77 | 4100 |
| 2021-10-19 | 0.00 | $61.14 | 3500 |
| 2021-10-18 | -26.70 | $60.58 | 3308 |
| 2021-10-15 | -7.44 | $60.97 | 3700 |
| 2021-10-14 | -2.30 | $60.68 | 2845 |
| 2021-10-13 | -52.63 | $59.88 | 11300 |
| 2021-10-12 | -63.73 | $59.72 | 9400 |
| 2021-10-11 | -56.28 | $60.06 | 256700 |
| 2021-10-08 | -40.89 | $60.44 | 7020 |
| 2021-10-07 | -42.51 | $60.40 | 17600 |
| 2021-10-06 | -60.57 | $60.08 | 32700 |
| 2021-10-05 | -63.44 | $60.00 | 1026 |
| 2021-10-04 | -83.68 | $59.45 | 4000 |
| 2021-10-01 | -77.68 | $59.75 | 6200 |
| 2021-09-30 | -93.91 | $59.19 | 3138 |
| 2021-09-29 | -73.04 | $59.91 | 10100 |
| 2021-09-28 | -78.84 | $59.71 | 5005 |
| 2021-09-27 | -60.58 | $60.34 | 6100 |
| 2021-09-24 | -64.35 | $60.21 | 3700 |
| 2021-09-23 | -64.93 | $60.19 | 11200 |
| 2021-09-22 | -84.46 | $59.53 | 2700 |
| 2021-09-21 | -95.20 | $59.15 | 22932 |
| 2021-09-20 | -82.77 | $59.59 | 6300 |
| 2021-09-17 | -96.19 | $60.25 | 32628 |
| 2021-09-16 | -92.54 | $60.66 | 5523 |
| 2021-09-15 | -81.41 | $60.90 | 23729 |
| 2021-09-14 | -97.49 | $60.58 | 4700 |
| 2021-09-13 | -88.07 | $60.97 | 10302 |
| 2021-09-10 | -100.00 | $60.76 | 4708 |
| 2021-09-09 | -100.00 | $61.25 | 3600 |
| 2021-09-08 | -77.68 | $61.65 | 1500 |
| 2021-09-07 | -82.14 | $61.60 | 8324 |
| 2021-09-03 | -22.32 | $62.27 | 13501 |
| 2021-09-02 | -10.71 | $62.40 | 5500 |
| 2021-09-01 | -26.32 | $62.17 | 4700 |
| 2021-08-31 | -21.90 | $62.22 | 2037 |
| 2021-08-30 | -21.90 | $62.22 | 2100 |
| 2021-08-27 | -10.95 | $62.37 | 1222 |
| 2021-08-26 | -36.50 | $62.02 | 4400 |
| 2021-08-25 | -11.84 | $62.34 | 3909 |
| 2021-08-24 | -18.87 | $62.17 | 800 |
| 2021-08-23 | -22.01 | $62.12 | 4940 |
| 2021-08-20 | -25.41 | $62.00 | 5936 |
| 2021-08-19 | -43.62 | $61.65 | 400 |
| 2021-08-18 | -34.55 | $61.71 | 2049 |
| 2021-08-17 | -2.73 | $62.41 | 2600 |
| 2021-08-16 | 0.00 | $62.47 | 15300 |
| 2021-08-13 | -3.13 | $62.21 | 800 |
| 2021-08-12 | -1.28 | $62.19 | 900 |
| 2021-08-11 | -0.67 | $62.07 | 3224 |
| 2021-08-10 | -3.07 | $61.64 | 3348 |
| 2021-08-09 | -11.11 | $61.43 | 3721 |
| 2021-08-06 | -6.51 | $61.55 | 800 |
| 2021-08-05 | -16.86 | $61.28 | 1027 |
| 2021-08-04 | -21.84 | $61.15 | 3046 |
| 2021-08-03 | 0.00 | $61.72 | 1200 |
| 2021-08-02 | -14.92 | $61.22 | 1100 |
| 2021-07-30 | -9.21 | $61.28 | 1547 |
| 2021-07-29 | -2.09 | $61.45 | 3700 |
| 2021-07-28 | -8.29 | $60.99 | 4600 |
| 2021-07-27 | -0.98 | $61.14 | 700 |
| 2021-07-26 | -18.54 | $60.78 | 4900 |
| 2021-07-23 | -20.49 | $60.74 | 2739 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.56
2026-07-21
Close Price
$83.27
Vol: 3174Average Directional Index - Detailed Analysis
Minimum
6.79
Average
20.38
Maximum
68.72
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 19.56 | $83.27 | 3174 |
| 2026-07-20 | 19.95 | $83.39 | 8842 |
| 2026-07-17 | 20.08 | $83.92 | 3326 |
| 2026-07-16 | 19.75 | $84.37 | 16833 |
| 2026-07-15 | 19.15 | $83.09 | 16800 |
| 2026-07-14 | 19.16 | $82.84 | 1500 |
| 2026-07-13 | 19.16 | $83.37 | 1023 |
| 2026-07-10 | 18.72 | $83.23 | 4019 |
| 2026-07-09 | 18.38 | $82.67 | 1843 |
| 2026-07-08 | 18.24 | $82.42 | 12854 |
| 2026-07-07 | 18.10 | $83.54 | 1643 |
| 2026-07-06 | 16.98 | $83.31 | 2104 |
| 2026-07-02 | 15.95 | $83.25 | 3420 |
| 2026-07-01 | 14.90 | $82.01 | 17200 |
| 2026-06-30 | 14.35 | $81.30 | 78019 |
| 2026-06-29 | 14.06 | $81.56 | 28000 |
| 2026-06-26 | 13.64 | $81.54 | 39500 |
| 2026-06-25 | 13.31 | $81.19 | 4900 |
| 2026-06-24 | 12.96 | $80.90 | 2030 |
| 2026-06-23 | 13.11 | $80.58 | 14619 |
| 2026-06-22 | 13.59 | $80.33 | 77500 |
| 2026-06-18 | 14.13 | $80.47 | 4300 |
| 2026-06-17 | 14.64 | $80.32 | 5900 |
| 2026-06-16 | 15.17 | $81.71 | 6700 |
| 2026-06-15 | 14.57 | $81.48 | 9843 |
| 2026-06-12 | 13.97 | $81.46 | 2700 |
| 2026-06-11 | 13.57 | $80.85 | 27627 |
| 2026-06-10 | 13.53 | $80.17 | 22700 |
| 2026-06-09 | 13.49 | $80.69 | 5105 |
| 2026-06-08 | 14.07 | $80.31 | 64000 |
| 2026-06-05 | 14.47 | $80.82 | 49038 |
| 2026-06-04 | 14.49 | $80.81 | 2245 |
| 2026-06-03 | 14.70 | $79.94 | 22714 |
| 2026-06-02 | 15.45 | $80.15 | 6933 |
| 2026-06-01 | 16.25 | $79.68 | 3600 |
| 2026-05-29 | 16.78 | $80.23 | 1500 |
| 2026-05-28 | 17.38 | $80.60 | 20241 |
| 2026-05-27 | 17.85 | $80.68 | 4900 |
| 2026-05-26 | 18.12 | $81.02 | 2532 |
| 2026-05-22 | 18.13 | $80.93 | 9300 |
| 2026-05-21 | 18.24 | $80.26 | 23300 |
| 2026-05-20 | 18.91 | $80.22 | 3206 |
| 2026-05-19 | 19.63 | $79.97 | 3900 |
| 2026-05-18 | 20.31 | $80.29 | 9839 |
| 2026-05-15 | 20.75 | $79.52 | 13107 |
| 2026-05-14 | 21.44 | $80.01 | 4800 |
| 2026-05-13 | 21.72 | $79.61 | 35330 |
| 2026-05-12 | 22.16 | $79.85 | 5900 |
| 2026-05-11 | 22.65 | $79.50 | 9600 |
| 2026-05-08 | 22.99 | $79.70 | 5700 |
| 2026-05-07 | 23.11 | $79.76 | 36600 |
| 2026-05-06 | 23.26 | $80.30 | 1900 |
| 2026-05-05 | 22.94 | $79.92 | 13000 |
| 2026-05-04 | 22.71 | $79.15 | 8213 |
| 2026-05-01 | 22.62 | $79.90 | 6219 |
| 2026-04-30 | 21.81 | $80.27 | 15505 |
| 2026-04-29 | 21.03 | $79.16 | 18902 |
| 2026-04-28 | 20.71 | $79.21 | 18018 |
| 2026-04-27 | 20.37 | $79.23 | 3800 |
| 2026-04-24 | 20.38 | $79.19 | 6700 |
| 2026-04-23 | 20.55 | $79.30 | 17800 |
| 2026-04-22 | 20.73 | $78.80 | 3700 |
| 2026-04-21 | 21.02 | $78.78 | 5000 |
| 2026-04-20 | 21.29 | $79.16 | 5100 |
| 2026-04-17 | 21.63 | $79.23 | 2123 |
| 2026-04-16 | 21.98 | $78.48 | 33402 |
| 2026-04-15 | 22.96 | $78.32 | 6400 |
| 2026-04-14 | 24.00 | $78.60 | 2838 |
| 2026-04-13 | 25.10 | $78.43 | 7000 |
| 2026-04-10 | 26.42 | $77.92 | 9716 |
| 2026-04-09 | 27.65 | $78.57 | 2900 |
| 2026-04-08 | 28.89 | $78.33 | 5438 |
| 2026-04-07 | 30.31 | $76.70 | 16500 |
| 2026-04-06 | 31.01 | $76.89 | 4300 |
| 2026-04-02 | 31.85 | $76.65 | 3700 |
| 2026-04-01 | 32.18 | $76.56 | 10436 |
| 2026-03-31 | 32.78 | $76.69 | 5700 |
| 2026-03-30 | 33.33 | $75.76 | 2900 |
| 2026-03-27 | 33.30 | $75.98 | 23300 |
| 2026-03-26 | 33.40 | $76.86 | 15300 |
| 2026-03-25 | 33.92 | $76.99 | 1100 |
| 2026-03-24 | 34.15 | $76.58 | 9400 |
| 2026-03-23 | 34.32 | $76.49 | 22113 |
| 2026-03-20 | 34.51 | $75.68 | 8840 |
| 2026-03-19 | 33.96 | $76.16 | 12600 |
| 2026-03-18 | 33.43 | $76.71 | 31418 |
| 2026-03-17 | 33.12 | $77.33 | 6508 |
| 2026-03-16 | 33.13 | $77.01 | 11500 |
| 2026-03-13 | 32.94 | $76.57 | 11628 |
| 2026-03-12 | 32.63 | $76.56 | 14800 |
| 2026-03-11 | 32.32 | $77.68 | 20129 |
| 2026-03-10 | 32.31 | $78.06 | 2321 |
| 2026-03-09 | 32.57 | $78.83 | 12045 |
| 2026-03-06 | 32.85 | $79.02 | 36207 |
| 2026-03-05 | 33.59 | $79.73 | 10200 |
| 2026-03-04 | 34.99 | $80.74 | 3400 |
| 2026-03-03 | 36.41 | $80.75 | 38036 |
| 2026-03-02 | 37.92 | $81.88 | 13746 |
| 2026-02-27 | 37.77 | $82.06 | 36706 |
| 2026-02-26 | 37.66 | $81.94 | 2627 |
| 2026-02-25 | 37.42 | $81.67 | 4800 |
| 2026-02-24 | 37.30 | $81.74 | 18200 |
| 2026-02-23 | 36.66 | $81.29 | 9429 |
| 2026-02-20 | 35.98 | $81.99 | 17129 |
| 2026-02-19 | 35.43 | $81.46 | 10600 |
| 2026-02-18 | 34.94 | $81.57 | 4824 |
| 2026-02-17 | 34.51 | $81.06 | 22923 |
| 2026-02-13 | 34.06 | $81.36 | 19100 |
| 2026-02-12 | 33.74 | $81.02 | 65200 |
| 2026-02-11 | 33.40 | $81.79 | 9400 |
| 2026-02-10 | 32.60 | $81.24 | 18201 |
| 2026-02-09 | 31.87 | $81.14 | 6600 |
| 2026-02-06 | 31.11 | $81.08 | 6500 |
| 2026-02-05 | 30.42 | $80.11 | 17600 |
| 2026-02-04 | 29.81 | $80.89 | 13100 |
| 2026-02-03 | 28.42 | $79.73 | 10800 |
| 2026-02-02 | 27.30 | $79.41 | 15644 |
| 2026-01-30 | 26.37 | $79.16 | 33645 |
| 2026-01-29 | 25.51 | $78.50 | 15121 |
| 2026-01-28 | 24.84 | $78.11 | 20900 |
| 2026-01-27 | 24.18 | $78.18 | 17000 |
| 2026-01-26 | 23.59 | $78.18 | 15402 |
| 2026-01-23 | 23.00 | $77.80 | 4100 |
| 2026-01-22 | 22.58 | $77.97 | 5400 |
| 2026-01-21 | 21.80 | $77.75 | 6707 |
| 2026-01-20 | 21.20 | $77.08 | 7600 |
| 2026-01-16 | 20.71 | $77.87 | 12622 |
| 2026-01-15 | 19.36 | $78.06 | 8034 |
| 2026-01-14 | 17.94 | $77.71 | 21300 |
| 2026-01-13 | 16.58 | $77.12 | 9515 |
| 2026-01-12 | 15.15 | $77.13 | 2400 |
| 2026-01-09 | 14.75 | $77.23 | 4521 |
| 2026-01-08 | 14.48 | $77.11 | 4800 |
| 2026-01-07 | 14.27 | $76.16 | 13313 |
| 2026-01-06 | 14.60 | $77.09 | 7734 |
| 2026-01-05 | 14.49 | $76.74 | 6500 |
| 2026-01-02 | 14.53 | $76.10 | 17000 |
| 2025-12-31 | 15.12 | $75.77 | 4000 |
| 2025-12-30 | 15.45 | $76.24 | 16540 |
| 2025-12-29 | 15.29 | $76.24 | 7827 |
| 2025-12-26 | 15.13 | $76.32 | 5901 |
| 2025-12-24 | 15.04 | $76.34 | 4700 |
| 2025-12-23 | 14.97 | $76.21 | 6200 |
| 2025-12-22 | 15.00 | $76.04 | 16021 |
| 2025-12-19 | 15.04 | $75.62 | 3828 |
| 2025-12-18 | 15.32 | $75.83 | 23000 |
| 2025-12-17 | 15.62 | $75.73 | 10300 |
| 2025-12-16 | 15.87 | $75.74 | 7633 |
| 2025-12-15 | 16.20 | $76.99 | 9800 |
| 2025-12-12 | 15.53 | $76.74 | 5700 |
| 2025-12-11 | 14.92 | $76.75 | 53800 |
| 2025-12-10 | 14.30 | $76.29 | 6900 |
| 2025-12-09 | 13.94 | $75.27 | 6907 |
| 2025-12-08 | 14.01 | $75.28 | 14400 |
| 2025-12-05 | 14.15 | $75.97 | 3300 |
| 2025-12-04 | 13.67 | $75.93 | 4123 |
| 2025-12-03 | 13.33 | $75.88 | 4700 |
| 2025-12-02 | 13.04 | $75.26 | 2800 |
| 2025-12-01 | 12.98 | $75.49 | 2600 |
| 2025-11-28 | 12.54 | $75.89 | 1829 |
| 2025-11-26 | 11.69 | $75.55 | 11113 |
| 2025-11-25 | 10.98 | $75.12 | 8407 |
| 2025-11-24 | 10.57 | $74.24 | 3641 |
| 2025-11-21 | 10.77 | $74.01 | 1800 |
| 2025-11-20 | 10.97 | $72.88 | 3800 |
| 2025-11-19 | 11.52 | $73.27 | 4700 |
| 2025-11-18 | 11.81 | $73.42 | 4215 |
| 2025-11-17 | 12.17 | $73.19 | 9349 |
| 2025-11-14 | 12.64 | $73.98 | 3501 |
| 2025-11-13 | 12.96 | $74.27 | 3639 |
| 2025-11-12 | 12.87 | $74.64 | 3231 |
| 2025-11-11 | 12.38 | $74.25 | 5300 |
| 2025-11-10 | 12.25 | $73.64 | 4731 |
| 2025-11-07 | 12.10 | $73.30 | 1501 |
| 2025-11-06 | 12.45 | $72.69 | 6800 |
| 2025-11-05 | 12.44 | $72.76 | 2003 |
| 2025-11-04 | 12.41 | $72.69 | 6600 |
| 2025-11-03 | 12.14 | $72.50 | 6016 |
| 2025-10-31 | 11.85 | $72.91 | 3100 |
| 2025-10-30 | 11.74 | $72.83 | 5100 |
| 2025-10-29 | 11.77 | $72.74 | 8900 |
| 2025-10-28 | 11.73 | $73.54 | 9928 |
| 2025-10-27 | 12.22 | $74.17 | 3327 |
| 2025-10-24 | 12.25 | $73.83 | 4100 |
| 2025-10-23 | 12.32 | $73.85 | 36321 |
| 2025-10-22 | 12.52 | $73.90 | 4343 |
| 2025-10-21 | 12.58 | $74.04 | 2943 |
| 2025-10-20 | 12.38 | $74.06 | 4800 |
| 2025-10-17 | 12.46 | $73.37 | 2600 |
| 2025-10-16 | 13.02 | $72.94 | 13900 |
| 2025-10-15 | 13.60 | $73.63 | 1307 |
| 2025-10-14 | 14.13 | $73.72 | 42500 |
| 2025-10-13 | 14.84 | $73.00 | 4700 |
| 2025-10-10 | 14.98 | $72.40 | 3700 |
| 2025-10-09 | 15.13 | $73.45 | 2100 |
| 2025-10-08 | 15.73 | $73.76 | 5511 |
| 2025-10-07 | 16.11 | $73.87 | 2100 |
| 2025-10-06 | 16.19 | $73.93 | 9700 |
| 2025-10-03 | 16.23 | $74.03 | 3225 |
| 2025-10-02 | 16.06 | $73.62 | 7717 |
| 2025-10-01 | 16.41 | $73.74 | 3000 |
| 2025-09-30 | 16.57 | $73.75 | 11506 |
| 2025-09-29 | 16.73 | $73.33 | 4500 |
| 2025-09-26 | 17.36 | $73.38 | 5628 |
| 2025-09-25 | 18.02 | $72.87 | 5632 |
| 2025-09-24 | 18.89 | $73.37 | 6100 |
| 2025-09-23 | 19.52 | $73.38 | 6927 |
| 2025-09-22 | 20.15 | $73.54 | 3717 |
| 2025-09-19 | 20.67 | $73.71 | 4300 |
| 2025-09-18 | 21.05 | $73.87 | 3837 |
| 2025-09-17 | 21.27 | $73.61 | 1900 |
| 2025-09-16 | 21.66 | $73.37 | 2009 |
| 2025-09-15 | 22.39 | $73.50 | 5822 |
| 2025-09-12 | 22.89 | $73.95 | 5900 |
| 2025-09-11 | 23.11 | $74.18 | 2200 |
| 2025-09-10 | 23.34 | $73.29 | 30500 |
| 2025-09-09 | 23.91 | $73.55 | 3100 |
| 2025-09-08 | 24.16 | $73.51 | 5500 |
| 2025-09-05 | 24.49 | $73.98 | 3900 |
| 2025-09-04 | 24.58 | $74.07 | 2400 |
| 2025-09-03 | 24.86 | $73.90 | 4100 |
| 2025-09-02 | 25.26 | $74.09 | 3800 |
| 2025-08-29 | 25.46 | $74.53 | 633 |
| 2025-08-28 | 25.23 | $74.38 | 9737 |
| 2025-08-27 | 25.08 | $74.51 | 3400 |
| 2025-08-26 | 24.80 | $74.33 | 1525 |
| 2025-08-25 | 24.67 | $74.24 | 5100 |
| 2025-08-22 | 24.52 | $74.84 | 6500 |
| 2025-08-21 | 23.77 | $73.81 | 2222 |
| 2025-08-20 | 23.50 | $73.84 | 148326 |
| 2025-08-19 | 22.98 | $73.59 | 2900 |
| 2025-08-18 | 22.45 | $73.25 | 3100 |
| 2025-08-15 | 22.17 | $73.29 | 2300 |
| 2025-08-14 | 21.77 | $73.47 | 4223 |
| 2025-08-13 | 21.34 | $73.82 | 3900 |
| 2025-08-12 | 20.82 | $73.02 | 28100 |
| 2025-08-11 | 20.68 | $72.18 | 2600 |
| 2025-08-08 | 20.77 | $72.43 | 1938 |
| 2025-08-07 | 20.91 | $71.89 | 1942 |
| 2025-08-06 | 21.37 | $71.36 | 2246 |
| 2025-08-05 | 22.18 | $71.48 | 5917 |
| 2025-08-04 | 22.97 | $71.70 | 3037 |
| 2025-08-01 | 23.78 | $70.87 | 6921 |
| 2025-07-31 | 25.02 | $71.26 | 7100 |
| 2025-07-30 | 25.80 | $72.16 | 6900 |
| 2025-07-29 | 26.00 | $72.70 | 1300 |
| 2025-07-28 | 25.54 | $73.02 | 6600 |
| 2025-07-25 | 24.76 | $73.57 | 10800 |
| 2025-07-24 | 23.73 | $73.26 | 1442 |
| 2025-07-23 | 22.72 | $73.27 | 6700 |
| 2025-07-22 | 21.73 | $72.63 | 6000 |
| 2025-07-21 | 20.97 | $71.39 | 9300 |
| 2025-07-18 | 20.59 | $71.45 | 1345 |
| 2025-07-17 | 20.43 | $71.41 | 4501 |
| 2025-07-16 | 20.28 | $70.59 | 3003 |
| 2025-07-15 | 20.65 | $70.26 | 5633 |
| 2025-07-14 | 21.04 | $71.05 | 3522 |
| 2025-07-11 | 20.90 | $70.96 | 14400 |
| 2025-07-10 | 20.82 | $71.29 | 5431 |
| 2025-07-09 | 20.31 | $70.77 | 5800 |
| 2025-07-08 | 20.19 | $70.68 | 31900 |
| 2025-07-07 | 20.05 | $70.45 | 7548 |
| 2025-07-03 | 19.90 | $71.10 | 2400 |
| 2025-07-02 | 18.98 | $71.06 | 11902 |
| 2025-07-01 | 18.08 | $70.64 | 9344 |
| 2025-06-30 | 17.20 | $69.79 | 19700 |
| 2025-06-27 | 16.87 | $69.42 | 7000 |
| 2025-06-26 | 16.66 | $69.01 | 23911 |
| 2025-06-25 | 16.90 | $68.72 | 8720 |
| 2025-06-24 | 17.18 | $69.11 | 5400 |
| 2025-06-23 | 17.21 | $69.32 | 2308 |
| 2025-06-20 | 17.24 | $69.00 | 9500 |
| 2025-06-18 | 17.16 | $68.69 | 12400 |
| 2025-06-17 | 17.29 | $68.86 | 3100 |
| 2025-06-16 | 17.25 | $68.99 | 1923 |
| 2025-06-13 | 17.09 | $68.93 | 5400 |
| 2025-06-12 | 16.92 | $69.67 | 5600 |
| 2025-06-11 | 16.37 | $69.35 | 94036 |
| 2025-06-10 | 15.84 | $69.49 | 5933 |
| 2025-06-09 | 15.29 | $69.14 | 2000 |
| 2025-06-06 | 14.88 | $68.89 | 5100 |
| 2025-06-05 | 14.56 | $68.21 | 2600 |
| 2025-06-04 | 14.55 | $68.34 | 3300 |
| 2025-06-03 | 14.46 | $68.50 | 4346 |
| 2025-06-02 | 14.46 | $68.44 | 10100 |
| 2025-05-30 | 14.51 | $68.78 | 6802 |
| 2025-05-29 | 14.22 | $68.43 | 12423 |
| 2025-05-28 | 13.92 | $68.17 | 8100 |
| 2025-05-27 | 14.22 | $68.70 | 3300 |
| 2025-05-23 | 14.46 | $68.03 | 76302 |
| 2025-05-22 | 15.01 | $67.95 | 2500 |
| 2025-05-21 | 15.59 | $68.42 | 6400 |
| 2025-05-20 | 15.71 | $69.44 | 10311 |
| 2025-05-19 | 15.25 | $69.50 | 7600 |
| 2025-05-16 | 14.86 | $69.39 | 3543 |
| 2025-05-15 | 14.50 | $69.06 | 7300 |
| 2025-05-14 | 14.26 | $68.04 | 2712 |
| 2025-05-13 | 14.49 | $68.18 | 32000 |
| 2025-05-12 | 14.54 | $68.31 | 5121 |
| 2025-05-09 | 14.71 | $67.30 | 3800 |
| 2025-05-08 | 15.27 | $67.00 | 4400 |
| 2025-05-07 | 15.86 | $66.73 | 4726 |
| 2025-05-06 | 16.56 | $66.48 | 8500 |
| 2025-05-05 | 17.18 | $66.74 | 6823 |
| 2025-05-02 | 17.84 | $67.05 | 14200 |
| 2025-05-01 | 18.39 | $66.64 | 3404 |
| 2025-04-30 | 18.88 | $67.15 | 11103 |
| 2025-04-29 | 19.39 | $67.24 | 7600 |
| 2025-04-28 | 20.00 | $66.74 | 15024 |
| 2025-04-25 | 20.42 | $66.63 | 6800 |
| 2025-04-24 | 20.80 | $66.39 | 7000 |
| 2025-04-23 | 21.11 | $65.80 | 12700 |
| 2025-04-22 | 21.44 | $65.53 | 21308 |
| 2025-04-21 | 21.38 | $64.45 | 10200 |
| 2025-04-17 | 21.10 | $65.69 | 8000 |
| 2025-04-16 | 21.29 | $64.98 | 80604 |
| 2025-04-15 | 21.36 | $65.58 | 57200 |
| 2025-04-14 | 21.68 | $65.94 | 13700 |
| 2025-04-11 | 21.90 | $64.95 | 6601 |
| 2025-04-10 | 21.73 | $64.92 | 22200 |
| 2025-04-09 | 21.57 | $65.46 | 20602 |
| 2025-04-08 | 21.41 | $62.33 | 31800 |
| 2025-04-07 | 20.72 | $62.96 | 50524 |
| 2025-04-04 | 20.06 | $64.05 | 8314 |
| 2025-04-03 | 19.93 | $68.20 | 9217 |
| 2025-04-02 | 20.42 | $69.35 | 4240 |
| 2025-04-01 | 20.35 | $69.50 | 2500 |
| 2025-03-31 | 20.27 | $69.89 | 9700 |
| 2025-03-28 | 19.98 | $69.48 | 15100 |
| 2025-03-27 | 19.70 | $69.96 | 8505 |
| 2025-03-26 | 19.18 | $70.02 | 7700 |
| 2025-03-25 | 18.48 | $69.46 | 17316 |
| 2025-03-24 | 17.74 | $70.18 | 47200 |
| 2025-03-21 | 17.39 | $69.51 | 2800 |
| 2025-03-20 | 17.24 | $70.01 | 8700 |
| 2025-03-19 | 16.82 | $70.13 | 21300 |
| 2025-03-18 | 16.37 | $69.94 | 83800 |
| 2025-03-17 | 15.90 | $70.03 | 60405 |
| 2025-03-14 | 16.56 | $69.47 | 68200 |
| 2025-03-13 | 17.21 | $68.14 | 7911 |
| 2025-03-12 | 17.29 | $68.20 | 6500 |
| 2025-03-11 | 17.41 | $68.76 | 51627 |
| 2025-03-10 | 17.54 | $70.05 | 1800 |
| 2025-03-07 | 17.49 | $70.38 | 3626 |
| 2025-03-06 | 17.76 | $69.68 | 8100 |
| 2025-03-05 | 18.50 | $69.61 | 2630 |
| 2025-03-04 | 19.34 | $69.41 | 2446 |
| 2025-03-03 | 19.99 | $70.81 | 1103 |
| 2025-02-28 | 19.53 | $70.59 | 2500 |
| 2025-02-27 | 19.50 | $69.97 | 11831 |
| 2025-02-26 | 19.66 | $69.66 | 2400 |
| 2025-02-25 | 19.94 | $70.55 | 4100 |
| 2025-02-24 | 19.30 | $70.39 | 2804 |
| 2025-02-21 | 18.63 | $70.17 | 2948 |
| 2025-02-20 | 18.11 | $70.12 | 4636 |
| 2025-02-19 | 17.69 | $69.90 | 2400 |
| 2025-02-18 | 17.37 | $69.50 | 6000 |
| 2025-02-14 | 17.31 | $69.15 | 3700 |
| 2025-02-13 | 17.23 | $69.69 | 12900 |
| 2025-02-12 | 17.16 | $69.00 | 3000 |
| 2025-02-11 | 17.54 | $69.17 | 2205 |
| 2025-02-10 | 17.93 | $68.70 | 6200 |
| 2025-02-07 | 18.64 | $68.67 | 4300 |
| 2025-02-06 | 19.33 | $68.92 | 2314 |
| 2025-02-05 | 19.91 | $69.30 | 4700 |
| 2025-02-04 | 20.43 | $68.83 | 7726 |
| 2025-02-03 | 21.36 | $69.26 | 12800 |
| 2025-01-31 | 22.33 | $69.40 | 1400 |
| 2025-01-30 | 22.60 | $70.12 | 3000 |
| 2025-01-29 | 22.45 | $69.59 | 1200 |
| 2025-01-28 | 22.41 | $69.51 | 5014 |
| 2025-01-27 | 22.38 | $70.51 | 4345 |
| 2025-01-24 | 22.04 | $69.37 | 8200 |
| 2025-01-23 | 22.27 | $69.27 | 1300 |
| 2025-01-22 | 22.64 | $68.77 | 2203 |
| 2025-01-21 | 23.14 | $69.20 | 1400 |
| 2025-01-17 | 23.45 | $68.32 | 1700 |
| 2025-01-16 | 24.26 | $67.92 | 9400 |
| 2025-01-15 | 25.47 | $67.01 | 715 |
| 2025-01-14 | 26.14 | $66.65 | 4700 |
| 2025-01-13 | 26.44 | $66.08 | 7200 |
| 2025-01-10 | 26.15 | $65.71 | 5300 |
| 2025-01-08 | 25.86 | $66.83 | 10122 |
| 2025-01-07 | 25.96 | $66.64 | 8900 |
| 2025-01-06 | 25.82 | $66.40 | 3300 |
| 2025-01-03 | 25.60 | $66.79 | 11548 |
| 2025-01-02 | 25.46 | $66.52 | 8042 |
| 2024-12-31 | 25.30 | $66.75 | 18900 |
| 2024-12-30 | 24.77 | $66.51 | 2000 |
| 2024-12-27 | 24.16 | $67.18 | 10313 |
| 2024-12-26 | 23.89 | $67.44 | 5129 |
| 2024-12-24 | 23.75 | $67.30 | 20000 |
| 2024-12-23 | 23.41 | $66.88 | 22900 |
| 2024-12-20 | 22.63 | $66.59 | 3800 |
| 2024-12-19 | 21.80 | $66.11 | 4900 |
| 2024-12-18 | 20.42 | $66.39 | 3840 |
| 2024-12-17 | 19.07 | $67.94 | 7500 |
| 2024-12-16 | 18.32 | $68.52 | 7900 |
| 2024-12-13 | 17.96 | $69.07 | 11400 |
| 2024-12-12 | 17.92 | $69.21 | 8700 |
| 2024-12-11 | 18.04 | $69.26 | 45305 |
| 2024-12-10 | 18.21 | $69.72 | 2221 |
| 2024-12-09 | 18.47 | $69.91 | 3400 |
| 2024-12-06 | 19.16 | $69.98 | 4620 |
| 2024-12-05 | 19.94 | $70.61 | 4409 |
| 2024-12-04 | 20.68 | $70.59 | 5500 |
| 2024-12-03 | 21.50 | $71.01 | 1800 |
| 2024-12-02 | 21.88 | $71.43 | 2111 |
| 2024-11-29 | 21.89 | $71.93 | 800 |
| 2024-11-27 | 21.31 | $71.86 | 1700 |
| 2024-11-26 | 20.71 | $71.84 | 600 |
| 2024-11-25 | 20.25 | $71.69 | 6724 |
| 2024-11-22 | 19.70 | $71.25 | 1939 |
| 2024-11-21 | 19.54 | $70.70 | 7103 |
| 2024-11-20 | 19.77 | $70.15 | 2400 |
| 2024-11-19 | 20.50 | $70.19 | 3700 |
| 2024-11-18 | 20.90 | $70.50 | 1036 |
| 2024-11-15 | 21.06 | $70.12 | 2700 |
| 2024-11-14 | 21.69 | $69.91 | 3500 |
| 2024-11-13 | 22.20 | $70.29 | 9400 |
| 2024-11-12 | 22.38 | $70.27 | 2500 |
| 2024-11-11 | 22.50 | $70.47 | 3039 |
| 2024-11-08 | 22.39 | $70.53 | 3506 |
| 2024-11-07 | 22.39 | $70.28 | 9100 |
| 2024-11-06 | 22.49 | $70.18 | 5211 |
| 2024-11-05 | 22.80 | $69.17 | 10407 |
| 2024-11-04 | 23.88 | $68.92 | 8517 |
| 2024-11-01 | 25.09 | $69.07 | 3124 |
| 2024-10-31 | 26.20 | $69.05 | 3500 |
| 2024-10-30 | 27.38 | $69.64 | 1600 |
| 2024-10-29 | 27.98 | $69.58 | 5900 |
| 2024-10-28 | 28.60 | $69.88 | 1000 |
| 2024-10-25 | 29.00 | $69.40 | 200 |
| 2024-10-24 | 29.91 | $69.95 | 2800 |
| 2024-10-23 | 30.27 | $70.15 | 3448 |
| 2024-10-22 | 30.46 | $70.16 | 1541 |
| 2024-10-21 | 30.65 | $70.07 | 919 |
| 2024-10-18 | 30.64 | $70.64 | 704 |
| 2024-10-17 | 30.43 | $70.38 | 4000 |
| 2024-10-16 | 30.05 | $70.55 | 1726 |
| 2024-10-15 | 29.75 | $70.26 | 2849 |
| 2024-10-14 | 29.44 | $70.18 | 1400 |
| 2024-10-11 | 29.39 | $69.65 | 1600 |
| 2024-10-10 | 29.62 | $68.98 | 4800 |
| 2024-10-09 | 30.35 | $69.11 | 2400 |
| 2024-10-08 | 31.01 | $68.80 | 6400 |
| 2024-10-07 | 32.00 | $68.64 | 1725 |
| 2024-10-04 | 33.05 | $69.24 | 3700 |
| 2024-10-03 | 33.56 | $68.87 | 1200 |
| 2024-10-02 | 34.18 | $69.37 | 3400 |
| 2024-10-01 | 34.36 | $69.72 | 6300 |
| 2024-09-30 | 34.13 | $69.96 | 3600 |
| 2024-09-27 | 33.87 | $69.81 | 17448 |
| 2024-09-26 | 33.38 | $69.37 | 4200 |
| 2024-09-25 | 33.62 | $69.22 | 2200 |
| 2024-09-24 | 33.86 | $69.50 | 2400 |
| 2024-09-23 | 33.84 | $69.64 | 4047 |
| 2024-09-20 | 33.89 | $69.72 | 97303 |
| 2024-09-19 | 33.94 | $69.70 | 7917 |
| 2024-09-18 | 33.63 | $69.49 | 1800 |
| 2024-09-17 | 33.53 | $69.55 | 14725 |
| 2024-09-16 | 33.42 | $69.75 | 8300 |
| 2024-09-13 | 33.38 | $69.10 | 5433 |
| 2024-09-12 | 33.69 | $68.89 | 3606 |
| 2024-09-11 | 34.20 | $68.72 | 1313 |
| 2024-09-10 | 34.85 | $69.10 | 2000 |
| 2024-09-09 | 34.66 | $69.28 | 6314 |
| 2024-09-06 | 34.46 | $68.51 | 4401 |
| 2024-09-05 | 34.45 | $69.10 | 1624 |
| 2024-09-04 | 33.66 | $69.60 | 1048 |
| 2024-09-03 | 32.44 | $69.44 | 1464 |
| 2024-08-30 | 31.26 | $69.67 | 1100 |
| 2024-08-29 | 30.02 | $69.02 | 3400 |
| 2024-08-28 | 28.93 | $68.92 | 2300 |
| 2024-08-27 | 27.82 | $68.81 | 1304 |
| 2024-08-26 | 26.78 | $68.72 | 3833 |
| 2024-08-23 | 25.68 | $68.30 | 1808 |
| 2024-08-22 | 24.84 | $67.82 | 1638 |
| 2024-08-21 | 24.22 | $67.70 | 613 |
| 2024-08-20 | 23.63 | $67.47 | 5104 |
| 2024-08-19 | 23.02 | $67.56 | 5100 |
| 2024-08-16 | 22.39 | $67.33 | 11900 |
| 2024-08-15 | 21.88 | $66.95 | 9500 |
| 2024-08-14 | 21.52 | $66.65 | 8700 |
| 2024-08-13 | 21.32 | $66.13 | 4300 |
| 2024-08-12 | 21.50 | $65.66 | 4620 |
| 2024-08-09 | 21.70 | $66.06 | 3200 |
| 2024-08-08 | 21.75 | $65.81 | 523 |
| 2024-08-07 | 22.02 | $65.14 | 1502 |
| 2024-08-06 | 22.31 | $65.13 | 2200 |
| 2024-08-05 | 22.82 | $64.58 | 2600 |
| 2024-08-02 | 23.72 | $66.05 | 1700 |
| 2024-08-01 | 23.73 | $66.50 | 2335 |
| 2024-07-31 | 23.12 | $66.58 | 3000 |
| 2024-07-30 | 22.01 | $66.47 | 7238 |
| 2024-07-29 | 21.01 | $66.12 | 4302 |
| 2024-07-26 | 20.09 | $65.89 | 3506 |
| 2024-07-25 | 19.22 | $64.96 | 2300 |
| 2024-07-24 | 18.52 | $64.80 | 1700 |
| 2024-07-23 | 18.19 | $64.73 | 3600 |
| 2024-07-22 | 17.81 | $65.23 | 9400 |
| 2024-07-19 | 16.93 | $65.17 | 3235 |
| 2024-07-18 | 16.00 | $65.57 | 1500 |
| 2024-07-17 | 14.47 | $65.93 | 5732 |
| 2024-07-16 | 13.04 | $65.21 | 12500 |
| 2024-07-15 | 11.93 | $64.40 | 3049 |
| 2024-07-12 | 11.20 | $64.31 | 6100 |
| 2024-07-11 | 10.52 | $63.82 | 1337 |
| 2024-07-10 | 10.32 | $63.14 | 6800 |
| 2024-07-09 | 10.79 | $62.64 | 4823 |
| 2024-07-08 | 11.06 | $62.68 | 1800 |
| 2024-07-05 | 11.42 | $62.79 | 12242 |
| 2024-07-03 | 11.67 | $62.68 | 2000 |
| 2024-07-02 | 12.09 | $62.69 | 6200 |
| 2024-07-01 | 12.49 | $62.57 | 1800 |
| 2024-06-28 | 13.03 | $62.53 | 1515 |
| 2024-06-27 | 13.10 | $62.65 | 3001 |
| 2024-06-26 | 12.98 | $62.77 | 8301 |
| 2024-06-25 | 12.92 | $62.97 | 6700 |
| 2024-06-24 | 13.14 | $63.59 | 1602 |
| 2024-06-21 | 13.55 | $63.49 | 3833 |
| 2024-06-20 | 14.26 | $63.49 | 3500 |
| 2024-06-18 | 14.90 | $63.23 | 1700 |
| 2024-06-17 | 15.36 | $62.97 | 2815 |
| 2024-06-14 | 15.54 | $62.83 | 138705 |
| 2024-06-13 | 15.50 | $63.14 | 1500 |
| 2024-06-12 | 15.82 | $63.36 | 2211 |
| 2024-06-11 | 16.41 | $63.53 | 3340 |
| 2024-06-10 | 17.08 | $63.96 | 1240 |
| 2024-06-07 | 17.79 | $64.01 | 1017 |
| 2024-06-06 | 18.28 | $64.02 | 1000 |
| 2024-06-05 | 18.94 | $64.04 | 1100 |
| 2024-06-04 | 19.64 | $64.25 | 2300 |
| 2024-06-03 | 20.31 | $64.20 | 6037 |
| 2024-05-31 | 20.98 | $64.42 | 2800 |
| 2024-05-30 | 21.73 | $63.41 | 900 |
| 2024-05-29 | 22.31 | $63.07 | 2100 |
| 2024-05-28 | 22.91 | $63.64 | 1619 |
| 2024-05-24 | 23.96 | $64.22 | 3434 |
| 2024-05-23 | 24.70 | $64.33 | 1808 |
| 2024-05-22 | 25.36 | $65.16 | 922 |
| 2024-05-21 | 25.01 | $65.39 | 1023 |
| 2024-05-20 | 24.41 | $65.51 | 2132 |
| 2024-05-17 | 23.50 | $65.81 | 7723 |
| 2024-05-16 | 22.65 | $65.78 | 3314 |
| 2024-05-15 | 21.58 | $65.57 | 5315 |
| 2024-05-14 | 20.52 | $65.17 | 536 |
| 2024-05-13 | 19.72 | $64.96 | 4000 |
| 2024-05-10 | 18.88 | $65.03 | 1146 |
| 2024-05-09 | 18.22 | $64.80 | 1714 |
| 2024-05-08 | 17.70 | $64.29 | 1900 |
| 2024-05-07 | 17.44 | $64.13 | 1800 |
| 2024-05-06 | 17.37 | $63.75 | 9100 |
| 2024-05-03 | 17.62 | $63.58 | 7204 |
| 2024-05-02 | 17.88 | $63.27 | 3434 |
| 2024-05-01 | 18.45 | $63.16 | 2400 |
| 2024-04-30 | 19.19 | $63.12 | 4316 |
| 2024-04-29 | 19.85 | $63.81 | 1900 |
| 2024-04-26 | 19.84 | $63.41 | 3331 |
| 2024-04-25 | 20.11 | $63.52 | 4124 |
| 2024-04-24 | 20.40 | $63.74 | 10600 |
| 2024-04-23 | 20.54 | $63.64 | 8733 |
| 2024-04-22 | 20.71 | $63.11 | 4200 |
| 2024-04-19 | 21.14 | $62.57 | 9300 |
| 2024-04-18 | 22.16 | $61.92 | 2804 |
| 2024-04-17 | 22.59 | $61.78 | 1449 |
| 2024-04-16 | 22.95 | $61.82 | 7245 |
| 2024-04-15 | 23.32 | $62.22 | 7442 |
| 2024-04-12 | 24.10 | $62.44 | 2594 |
| 2024-04-11 | 25.07 | $63.34 | 5600 |
| 2024-04-10 | 25.93 | $63.64 | 5624 |
| 2024-04-09 | 26.54 | $64.39 | 12200 |
| 2024-04-08 | 26.02 | $64.16 | 5600 |
| 2024-04-05 | 25.54 | $64.21 | 6900 |
| 2024-04-04 | 25.12 | $64.01 | 217000 |
| 2024-04-03 | 24.63 | $64.30 | 19000 |
| 2024-04-02 | 24.35 | $64.35 | 14404 |
| 2024-04-01 | 24.21 | $64.65 | 9600 |
| 2024-03-28 | 23.86 | $64.97 | 6348 |
| 2024-03-27 | 22.93 | $64.49 | 2229 |
| 2024-03-26 | 22.29 | $63.56 | 4331 |
| 2024-03-25 | 22.03 | $63.59 | 6236 |
| 2024-03-22 | 21.70 | $63.72 | 9048 |
| 2024-03-21 | 21.47 | $63.90 | 2726 |
| 2024-03-20 | 21.07 | $63.90 | 2400 |
| 2024-03-19 | 20.66 | $63.66 | 10700 |
| 2024-03-18 | 20.42 | $63.38 | 4000 |
| 2024-03-15 | 20.17 | $63.34 | 1241 |
| 2024-03-14 | 20.43 | $63.52 | 3530 |
| 2024-03-13 | 20.70 | $64.15 | 2300 |
| 2024-03-12 | 19.81 | $64.07 | 10200 |
| 2024-03-11 | 18.89 | $63.98 | 4100 |
| 2024-03-08 | 18.17 | $63.66 | 3400 |
| 2024-03-07 | 17.58 | $63.52 | 3900 |
| 2024-03-06 | 17.01 | $63.28 | 24039 |
| 2024-03-05 | 16.70 | $62.90 | 3347 |
| 2024-03-04 | 16.44 | $63.02 | 2600 |
| 2024-03-01 | 16.39 | $62.67 | 6049 |
| 2024-02-29 | 16.69 | $62.64 | 4700 |
| 2024-02-28 | 16.95 | $62.61 | 3600 |
| 2024-02-27 | 17.09 | $62.64 | 1700 |
| 2024-02-26 | 17.46 | $62.69 | 3025 |
| 2024-02-23 | 17.60 | $63.17 | 3000 |
| 2024-02-22 | 17.16 | $62.97 | 19000 |
| 2024-02-21 | 16.90 | $62.71 | 1100 |
| 2024-02-20 | 16.91 | $62.27 | 7100 |
| 2024-02-16 | 17.05 | $62.11 | 1521 |
| 2024-02-15 | 17.37 | $62.20 | 1000 |
| 2024-02-14 | 17.88 | $61.57 | 1300 |
| 2024-02-13 | 18.56 | $61.44 | 5400 |
| 2024-02-12 | 19.28 | $62.19 | 2100 |
| 2024-02-09 | 19.60 | $61.88 | 3040 |
| 2024-02-08 | 20.26 | $62.12 | 2117 |
| 2024-02-07 | 20.95 | $62.08 | 2900 |
| 2024-02-06 | 21.35 | $62.07 | 2700 |
| 2024-02-05 | 21.85 | $61.67 | 10100 |
| 2024-02-02 | 22.65 | $62.30 | 4105 |
| 2024-02-01 | 22.89 | $62.53 | 6400 |
| 2024-01-31 | 23.16 | $62.05 | 1700 |
| 2024-01-30 | 23.37 | $62.58 | 2200 |
| 2024-01-29 | 23.17 | $62.49 | 4313 |
| 2024-01-26 | 23.06 | $62.29 | 2100 |
| 2024-01-25 | 23.09 | $62.08 | 4111 |
| 2024-01-24 | 23.32 | $61.49 | 15300 |
| 2024-01-23 | 23.71 | $61.91 | 3900 |
| 2024-01-22 | 23.73 | $61.68 | 6522 |
| 2024-01-19 | 23.98 | $61.51 | 13845 |
| 2024-01-18 | 24.47 | $61.20 | 32826 |
| 2024-01-17 | 25.34 | $61.12 | 7400 |
| 2024-01-16 | 26.11 | $61.38 | 9913 |
| 2024-01-12 | 26.51 | $61.70 | 29401 |
| 2024-01-11 | 26.45 | $61.55 | 9400 |
| 2024-01-10 | 26.56 | $61.81 | 1623 |
| 2024-01-09 | 26.24 | $61.85 | 7100 |
| 2024-01-08 | 25.84 | $61.99 | 7900 |
| 2024-01-05 | 25.42 | $61.59 | 4100 |
| 2024-01-04 | 25.24 | $61.51 | 4825 |
| 2024-01-03 | 24.89 | $61.55 | 12700 |
| 2024-01-02 | 24.67 | $61.64 | 4600 |
| 2023-12-29 | 24.44 | $61.13 | 1700 |
| 2023-12-28 | 24.62 | $61.21 | 20040 |
| 2023-12-27 | 24.51 | $61.10 | 21806 |
| 2023-12-26 | 24.52 | $61.00 | 4800 |
| 2023-12-22 | 24.56 | $60.79 | 13003 |
| 2023-12-21 | 24.69 | $60.49 | 4337 |
| 2023-12-20 | 25.16 | $60.02 | 7324 |
| 2023-12-19 | 25.67 | $60.93 | 3310 |
| 2023-12-18 | 25.23 | $60.66 | 3800 |
| 2023-12-15 | 24.78 | $60.74 | 4819 |
| 2023-12-14 | 24.37 | $61.15 | 4202 |
| 2023-12-13 | 23.27 | $61.05 | 6832 |
| 2023-12-12 | 22.33 | $60.12 | 3032 |
| 2023-12-11 | 21.94 | $59.96 | 11900 |
| 2023-12-08 | 21.65 | $59.56 | 2840 |
| 2023-12-07 | 21.42 | $59.57 | 6800 |
| 2023-12-06 | 21.34 | $59.37 | 149847 |
| 2023-12-05 | 21.35 | $59.48 | 2002 |
| 2023-12-04 | 21.18 | $60.03 | 34800 |
| 2023-12-01 | 20.35 | $59.92 | 2735 |
| 2023-11-30 | 19.55 | $59.45 | 2100 |
| 2023-11-29 | 19.02 | $58.91 | 2600 |
| 2023-11-28 | 18.72 | $58.88 | 3039 |
| 2023-11-27 | 18.34 | $58.98 | 9419 |
| 2023-11-24 | 18.06 | $59.07 | 2404 |
| 2023-11-22 | 17.62 | $58.88 | 2700 |
| 2023-11-21 | 17.33 | $58.61 | 2718 |
| 2023-11-20 | 17.19 | $58.41 | 5900 |
| 2023-11-17 | 17.12 | $58.32 | 2323 |
| 2023-11-16 | 17.19 | $58.09 | 10803 |
| 2023-11-15 | 17.42 | $58.16 | 4800 |
| 2023-11-14 | 17.63 | $57.99 | 3800 |
| 2023-11-13 | 18.02 | $57.25 | 5308 |
| 2023-11-10 | 18.86 | $57.12 | 2605 |
| 2023-11-09 | 19.54 | $56.55 | 3600 |
| 2023-11-08 | 20.16 | $56.93 | 10901 |
| 2023-11-07 | 21.00 | $56.87 | 58300 |
| 2023-11-06 | 21.95 | $57.25 | 14800 |
| 2023-11-03 | 23.00 | $57.48 | 10700 |
| 2023-11-02 | 23.87 | $57.20 | 9700 |
| 2023-11-01 | 25.13 | $56.33 | 10017 |
| 2023-10-31 | 25.69 | $56.03 | 3100 |
| 2023-10-30 | 25.93 | $55.52 | 4826 |
| 2023-10-27 | 25.68 | $54.87 | 2400 |
| 2023-10-26 | 25.19 | $55.75 | 13800 |
| 2023-10-25 | 25.11 | $55.76 | 805 |
| 2023-10-24 | 24.75 | $55.84 | 11500 |
| 2023-10-23 | 24.45 | $55.37 | 11330 |
| 2023-10-20 | 24.05 | $55.81 | 5947 |
| 2023-10-19 | 23.89 | $56.45 | 17500 |
| 2023-10-18 | 24.18 | $56.68 | 7149 |
| 2023-10-17 | 24.62 | $57.11 | 5200 |
| 2023-10-16 | 25.27 | $56.97 | 6400 |
| 2023-10-13 | 25.50 | $56.35 | 600 |
| 2023-10-12 | 25.07 | $56.13 | 2900 |
| 2023-10-11 | 24.61 | $56.63 | 5643 |
| 2023-10-10 | 24.45 | $56.92 | 16700 |
| 2023-10-09 | 24.54 | $56.53 | 1400 |
| 2023-10-06 | 23.99 | $56.28 | 2700 |
| 2023-10-05 | 23.06 | $55.83 | 1600 |
| 2023-10-04 | 21.54 | $56.11 | 4607 |
| 2023-10-03 | 19.95 | $55.97 | 8528 |
| 2023-10-02 | 18.36 | $56.39 | 13505 |
| 2023-09-29 | 16.87 | $56.95 | 230 |
| 2023-09-28 | 15.76 | $57.34 | 17422 |
| 2023-09-27 | 14.85 | $57.16 | 6000 |
| 2023-09-26 | 13.78 | $57.26 | 3600 |
| 2023-09-25 | 12.90 | $57.86 | 9733 |
| 2023-09-22 | 12.37 | $57.76 | 5800 |
| 2023-09-21 | 11.91 | $58.00 | 2440 |
| 2023-09-20 | 11.63 | $59.00 | 7617 |
| 2023-09-19 | 12.00 | $59.09 | 6200 |
| 2023-09-18 | 12.53 | $59.21 | 3100 |
| 2023-09-15 | 13.09 | $59.14 | 1326 |
| 2023-09-14 | 13.74 | $59.55 | 6210 |
| 2023-09-13 | 14.43 | $58.94 | 3620 |
| 2023-09-12 | 14.32 | $59.03 | 3117 |
| 2023-09-11 | 14.42 | $58.98 | 2800 |
| 2023-09-08 | 14.47 | $58.74 | 4603 |
| 2023-09-07 | 14.07 | $58.67 | 4900 |
| 2023-09-06 | 13.78 | $58.63 | 1900 |
| 2023-09-05 | 13.22 | $58.71 | 1300 |
| 2023-09-01 | 12.95 | $59.41 | 7444 |
| 2023-08-31 | 13.29 | $59.33 | 3006 |
| 2023-08-30 | 13.74 | $59.52 | 9900 |
| 2023-08-29 | 14.38 | $59.42 | 9200 |
| 2023-08-28 | 14.85 | $59.03 | 7200 |
| 2023-08-25 | 14.96 | $58.87 | 3700 |
| 2023-08-24 | 14.86 | $58.35 | 6534 |
| 2023-08-23 | 14.75 | $58.59 | 6632 |
| 2023-08-22 | 14.05 | $58.43 | 5500 |
| 2023-08-21 | 13.32 | $58.69 | 2223 |
| 2023-08-18 | 12.70 | $58.79 | 4600 |
| 2023-08-17 | 12.20 | $58.82 | 3316 |
| 2023-08-16 | 11.67 | $58.91 | 4013 |
| 2023-08-15 | 11.22 | $59.14 | 3102 |
| 2023-08-14 | 10.91 | $59.81 | 10918 |
| 2023-08-11 | 11.27 | $60.08 | 900 |
| 2023-08-10 | 11.85 | $59.92 | 2900 |
| 2023-08-09 | 12.47 | $59.99 | 1500 |
| 2023-08-08 | 12.93 | $59.96 | 1900 |
| 2023-08-07 | 13.12 | $60.15 | 6900 |
| 2023-08-04 | 13.70 | $59.63 | 842 |
| 2023-08-03 | 14.31 | $60.03 | 6400 |
| 2023-08-02 | 14.75 | $60.16 | 5700 |
| 2023-08-01 | 14.98 | $60.41 | 6200 |
| 2023-07-31 | 14.96 | $60.45 | 5000 |
| 2023-07-28 | 14.81 | $60.49 | 4300 |
| 2023-07-27 | 14.64 | $60.32 | 1800 |
| 2023-07-26 | 14.47 | $60.88 | 13500 |
| 2023-07-25 | 13.91 | $60.90 | 5732 |
| 2023-07-24 | 13.37 | $61.09 | 9000 |
| 2023-07-21 | 12.28 | $60.81 | 10300 |
| 2023-07-20 | 11.29 | $60.62 | 66517 |
| 2023-07-19 | 10.47 | $59.85 | 11700 |
| 2023-07-18 | 10.05 | $59.55 | 124200 |
| 2023-07-17 | 9.82 | $59.24 | 1500 |
| 2023-07-14 | 9.98 | $59.23 | 2800 |
| 2023-07-13 | 10.16 | $59.79 | 2000 |
| 2023-07-12 | 9.88 | $59.64 | 3708 |
| 2023-07-11 | 9.59 | $59.46 | 10527 |
| 2023-07-10 | 9.57 | $59.04 | 14100 |
| 2023-07-07 | 9.71 | $58.86 | 12400 |
| 2023-07-06 | 9.86 | $59.02 | 18500 |
| 2023-07-05 | 10.21 | $59.45 | 9100 |
| 2023-07-03 | 9.89 | $59.69 | 1500 |
| 2023-06-30 | 9.48 | $59.73 | 4910 |
| 2023-06-29 | 9.04 | $59.12 | 19634 |
| 2023-06-28 | 9.13 | $58.71 | 4900 |
| 2023-06-27 | 9.55 | $59.04 | 4900 |
| 2023-06-26 | 9.83 | $58.65 | 4400 |
| 2023-06-23 | 10.35 | $58.53 | 1319 |
| 2023-06-22 | 10.76 | $58.82 | 16517 |
| 2023-06-21 | 11.00 | $59.03 | 1414 |
| 2023-06-20 | 10.97 | $59.02 | 4618 |
| 2023-06-16 | 10.94 | $59.68 | 2313 |
| 2023-06-15 | 10.19 | $59.59 | 6900 |
| 2023-06-14 | 9.57 | $58.98 | 900 |
| 2023-06-13 | 9.35 | $58.98 | 32000 |
| 2023-06-12 | 9.17 | $58.67 | 1100 |
| 2023-06-09 | 9.26 | $58.76 | 1528 |
| 2023-06-08 | 9.32 | $58.77 | 1730 |
| 2023-06-07 | 9.39 | $58.56 | 2944 |
| 2023-06-06 | 9.66 | $58.10 | 5110 |
| 2023-06-05 | 10.08 | $57.93 | 5109 |
| 2023-06-02 | 10.52 | $58.04 | 7339 |
| 2023-06-01 | 10.90 | $56.97 | 3600 |
| 2023-05-31 | 10.43 | $56.68 | 24800 |
| 2023-05-30 | 9.75 | $56.93 | 7813 |
| 2023-05-26 | 9.22 | $57.24 | 2700 |
| 2023-05-25 | 8.87 | $57.05 | 2400 |
| 2023-05-24 | 8.20 | $57.43 | 8000 |
| 2023-05-23 | 7.88 | $57.83 | 39529 |
| 2023-05-22 | 7.82 | $58.38 | 9923 |
| 2023-05-19 | 8.21 | $58.66 | 3300 |
| 2023-05-18 | 8.55 | $58.60 | 1931 |
| 2023-05-17 | 8.85 | $58.40 | 1544 |
| 2023-05-16 | 9.07 | $58.02 | 2848 |
| 2023-05-15 | 9.30 | $58.63 | 22500 |
| 2023-05-12 | 9.68 | $58.55 | 1046 |
| 2023-05-11 | 9.76 | $58.45 | 3926 |
| 2023-05-10 | 9.76 | $58.76 | 3000 |
| 2023-05-09 | 9.95 | $58.90 | 2725 |
| 2023-05-08 | 10.47 | $59.11 | 745 |
| 2023-05-05 | 10.78 | $59.12 | 6200 |
| 2023-05-04 | 11.14 | $58.31 | 6300 |
| 2023-05-03 | 11.31 | $58.77 | 1200 |
| 2023-05-02 | 11.84 | $59.24 | 3900 |
| 2023-05-01 | 12.28 | $59.87 | 3538 |
| 2023-04-28 | 12.15 | $59.78 | 9500 |
| 2023-04-27 | 12.19 | $59.45 | 5246 |
| 2023-04-26 | 12.53 | $58.84 | 4032 |
| 2023-04-25 | 12.97 | $59.51 | 2834 |
| 2023-04-24 | 12.80 | $59.87 | 2200 |
| 2023-04-21 | 12.61 | $59.55 | 3416 |
| 2023-04-20 | 12.65 | $59.53 | 10200 |
| 2023-04-19 | 12.65 | $59.55 | 6010 |
| 2023-04-18 | 12.65 | $59.51 | 10600 |
| 2023-04-17 | 12.52 | $59.49 | 5300 |
| 2023-04-14 | 12.38 | $59.22 | 19000 |
| 2023-04-13 | 12.24 | $59.34 | 36900 |
| 2023-04-12 | 12.09 | $58.99 | 7400 |
| 2023-04-11 | 12.49 | $59.09 | 2900 |
| 2023-04-10 | 13.04 | $58.77 | 18500 |
| 2023-04-06 | 13.54 | $58.76 | 4300 |
| 2023-04-05 | 14.10 | $58.66 | 1047 |
| 2023-04-04 | 14.82 | $58.15 | 10700 |
| 2023-04-03 | 15.58 | $58.48 | 10200 |
| 2023-03-31 | 16.13 | $58.03 | 2436 |
| 2023-03-30 | 16.91 | $57.47 | 3114 |
| 2023-03-29 | 17.44 | $57.29 | 17938 |
| 2023-03-28 | 17.83 | $56.66 | 4600 |
| 2023-03-27 | 17.88 | $56.65 | 6140 |
| 2023-03-24 | 18.04 | $56.06 | 3042 |
| 2023-03-23 | 17.56 | $55.69 | 4800 |
| 2023-03-22 | 17.19 | $56.36 | 1100 |
| 2023-03-21 | 17.14 | $57.20 | 712 |
| 2023-03-20 | 17.45 | $56.59 | 3700 |
| 2023-03-17 | 17.31 | $55.67 | 4900 |
| 2023-03-16 | 16.74 | $56.54 | 15922 |
| 2023-03-15 | 16.14 | $55.89 | 136700 |
| 2023-03-14 | 14.95 | $56.62 | 17400 |
| 2023-03-13 | 14.04 | $56.00 | 2000 |
| 2023-03-10 | 12.74 | $56.37 | 16448 |
| 2023-03-09 | 11.59 | $56.99 | 3449 |
| 2023-03-08 | 10.70 | $57.89 | 1721 |
| 2023-03-07 | 10.16 | $58.05 | 1400 |
| 2023-03-06 | 9.83 | $58.99 | 1900 |
| 2023-03-03 | 10.12 | $59.00 | 9000 |
| 2023-03-02 | 10.42 | $58.44 | 10012 |
| 2023-03-01 | 10.09 | $58.14 | 1411 |
| 2023-02-28 | 9.39 | $58.45 | 2800 |
| 2023-02-27 | 8.93 | $58.60 | 8500 |
| 2023-02-24 | 8.54 | $58.68 | 6100 |
| 2023-02-23 | 7.76 | $58.97 | 4500 |
| 2023-02-22 | 7.36 | $58.95 | 5800 |
| 2023-02-21 | 6.98 | $59.17 | 3600 |
| 2023-02-17 | 6.79 | $59.93 | 2300 |
| 2023-02-16 | 6.93 | $59.76 | 2847 |
| 2023-02-15 | 7.21 | $60.11 | 6014 |
| 2023-02-14 | 7.59 | $60.17 | 2948 |
| 2023-02-13 | 7.97 | $60.39 | 3300 |
| 2023-02-10 | 8.02 | $59.89 | 6300 |
| 2023-02-09 | 8.44 | $59.48 | 3806 |
| 2023-02-08 | 8.88 | $60.03 | 15806 |
| 2023-02-07 | 8.92 | $60.44 | 8514 |
| 2023-02-06 | 8.96 | $59.98 | 26500 |
| 2023-02-03 | 9.32 | $60.12 | 4900 |
| 2023-02-02 | 9.54 | $60.49 | 46800 |
| 2023-02-01 | 9.51 | $60.40 | 5700 |
| 2023-01-31 | 9.52 | $60.26 | 5215 |
| 2023-01-30 | 9.75 | $59.61 | 3800 |
| 2023-01-27 | 10.11 | $59.89 | 11400 |
| 2023-01-26 | 10.32 | $60.11 | 5300 |
| 2023-01-25 | 10.65 | $59.80 | 8800 |
| 2023-01-24 | 11.20 | $59.62 | 8700 |
| 2023-01-23 | 11.70 | $59.43 | 3047 |
| 2023-01-20 | 12.23 | $59.12 | 4300 |
| 2023-01-19 | 12.57 | $58.58 | 9146 |
| 2023-01-18 | 12.74 | $58.96 | 2819 |
| 2023-01-17 | 13.17 | $60.11 | 5503 |
| 2023-01-13 | 13.39 | $60.47 | 4200 |
| 2023-01-12 | 13.61 | $60.33 | 2929 |
| 2023-01-11 | 13.71 | $60.29 | 4608 |
| 2023-01-10 | 13.94 | $60.06 | 3300 |
| 2023-01-09 | 14.30 | $59.79 | 3201 |
| 2023-01-06 | 14.68 | $60.23 | 1847 |
| 2023-01-05 | 15.27 | $59.11 | 5808 |
| 2023-01-04 | 15.78 | $59.47 | 8438 |
| 2023-01-03 | 16.39 | $58.91 | 10842 |
| 2022-12-30 | 16.78 | $58.80 | 19600 |
| 2022-12-29 | 16.94 | $59.03 | 12900 |
| 2022-12-28 | 17.32 | $58.45 | 8437 |
| 2022-12-27 | 17.72 | $59.18 | 17900 |
| 2022-12-23 | 18.40 | $58.86 | 16500 |
| 2022-12-22 | 18.86 | $58.49 | 4800 |
| 2022-12-21 | 19.14 | $58.97 | 6827 |
| 2022-12-20 | 19.73 | $58.21 | 13310 |
| 2022-12-19 | 19.99 | $57.87 | 50800 |
| 2022-12-16 | 20.27 | $58.08 | 23400 |
| 2022-12-15 | 20.42 | $58.56 | 82800 |
| 2022-12-14 | 20.81 | $61.59 | 9600 |
| 2022-12-13 | 20.85 | $61.85 | 5700 |
| 2022-12-12 | 20.60 | $61.50 | 9100 |
| 2022-12-09 | 20.91 | $60.70 | 6228 |
| 2022-12-08 | 21.42 | $61.03 | 4200 |
| 2022-12-07 | 21.77 | $60.80 | 3600 |
| 2022-12-06 | 22.27 | $60.65 | 6300 |
| 2022-12-05 | 22.79 | $60.90 | 117614 |
| 2022-12-02 | 23.08 | $61.78 | 10900 |
| 2022-12-01 | 22.95 | $61.87 | 6900 |
| 2022-11-30 | 22.57 | $61.75 | 6139 |
| 2022-11-29 | 22.26 | $60.80 | 39144 |
| 2022-11-28 | 22.28 | $60.55 | 7200 |
| 2022-11-25 | 22.24 | $61.45 | 4132 |
| 2022-11-23 | 21.54 | $61.23 | 4800 |
| 2022-11-22 | 20.90 | $61.00 | 18400 |
| 2022-11-21 | 20.32 | $60.49 | 9200 |
| 2022-11-18 | 19.89 | $60.15 | 14300 |
| 2022-11-17 | 19.56 | $59.55 | 8100 |
| 2022-11-16 | 19.47 | $59.83 | 4120 |
| 2022-11-15 | 18.92 | $59.88 | 7738 |
| 2022-11-14 | 18.35 | $59.45 | 9417 |
| 2022-11-11 | 17.78 | $59.81 | 12719 |
| 2022-11-10 | 17.25 | $59.63 | 3500 |
| 2022-11-09 | 16.81 | $57.58 | 5200 |
| 2022-11-08 | 16.99 | $58.32 | 11800 |
| 2022-11-07 | 16.85 | $58.35 | 15035 |
| 2022-11-04 | 16.81 | $58.02 | 2917 |
| 2022-11-03 | 16.91 | $57.11 | 14715 |
| 2022-11-02 | 17.43 | $57.41 | 5641 |
| 2022-11-01 | 17.56 | $58.36 | 31200 |
| 2022-10-31 | 17.06 | $58.36 | 7219 |
| 2022-10-28 | 16.74 | $58.61 | 3600 |
| 2022-10-27 | 16.40 | $57.23 | 6002 |
| 2022-10-26 | 16.46 | $57.09 | 12520 |
| 2022-10-25 | 16.76 | $56.84 | 10737 |
| 2022-10-24 | 17.26 | $56.31 | 8400 |
| 2022-10-21 | 17.99 | $55.63 | 1800 |
| 2022-10-20 | 18.61 | $54.61 | 2000 |
| 2022-10-19 | 19.05 | $55.31 | 2914 |
| 2022-10-18 | 19.85 | $55.57 | 18312 |
| 2022-10-17 | 20.75 | $55.00 | 4800 |
| 2022-10-14 | 21.22 | $54.20 | 3847 |
| 2022-10-13 | 21.71 | $54.82 | 5300 |
| 2022-10-12 | 22.09 | $53.34 | 4519 |
| 2022-10-11 | 21.65 | $53.69 | 4700 |
| 2022-10-10 | 21.30 | $53.73 | 5200 |
| 2022-10-07 | 20.93 | $53.78 | 2000 |
| 2022-10-06 | 20.64 | $54.80 | 623 |
| 2022-10-05 | 20.76 | $55.59 | 4715 |
| 2022-10-04 | 21.04 | $55.66 | 3904 |
| 2022-10-03 | 21.20 | $54.17 | 5000 |
| 2022-09-30 | 20.48 | $52.95 | 5601 |
| 2022-09-29 | 19.38 | $53.64 | 9000 |
| 2022-09-28 | 18.39 | $54.27 | 1804 |
| 2022-09-27 | 17.49 | $53.25 | 3600 |
| 2022-09-26 | 16.23 | $53.53 | 7616 |
| 2022-09-23 | 15.10 | $54.06 | 9900 |
| 2022-09-22 | 13.91 | $55.15 | 9400 |
| 2022-09-21 | 13.20 | $55.34 | 6008 |
| 2022-09-20 | 12.64 | $56.07 | 14549 |
| 2022-09-19 | 12.24 | $57.06 | 4300 |
| 2022-09-16 | 12.29 | $56.78 | 5500 |
| 2022-09-15 | 12.15 | $57.15 | 3500 |
| 2022-09-14 | 12.25 | $57.36 | 2000 |
| 2022-09-13 | 12.49 | $57.30 | 7205 |
| 2022-09-12 | 12.77 | $58.97 | 4300 |
| 2022-09-09 | 12.93 | $58.44 | 4018 |
| 2022-09-08 | 13.54 | $57.77 | 7905 |
| 2022-09-07 | 13.87 | $57.41 | 4800 |
| 2022-09-06 | 13.94 | $56.52 | 4531 |
| 2022-09-02 | 13.79 | $56.64 | 7614 |
| 2022-09-01 | 13.70 | $57.06 | 19000 |
| 2022-08-31 | 13.01 | $57.06 | 11541 |
| 2022-08-30 | 12.55 | $57.38 | 1932 |
| 2022-08-29 | 12.26 | $58.13 | 3544 |
| 2022-08-26 | 12.28 | $58.23 | 1100 |
| 2022-08-25 | 12.50 | $59.63 | 3200 |
| 2022-08-24 | 12.84 | $59.09 | 1800 |
| 2022-08-23 | 13.45 | $59.04 | 9000 |
| 2022-08-22 | 14.15 | $59.22 | 8600 |
| 2022-08-19 | 14.70 | $60.14 | 2731 |
| 2022-08-18 | 14.53 | $60.50 | 2300 |
| 2022-08-17 | 14.08 | $60.31 | 3000 |
| 2022-08-16 | 13.67 | $60.57 | 28808 |
| 2022-08-15 | 13.04 | $60.29 | 3123 |
| 2022-08-12 | 12.54 | $60.23 | 1700 |
| 2022-08-11 | 12.09 | $59.49 | 2144 |
| 2022-08-10 | 11.86 | $59.34 | 8048 |
| 2022-08-09 | 11.91 | $58.60 | 1813 |
| 2022-08-08 | 12.36 | $58.61 | 4100 |
| 2022-08-05 | 12.79 | $58.50 | 2704 |
| 2022-08-04 | 13.35 | $58.28 | 2700 |
| 2022-08-03 | 13.98 | $58.82 | 2237 |
| 2022-08-02 | 14.44 | $58.31 | 1800 |
| 2022-08-01 | 15.01 | $58.69 | 1704 |
| 2022-07-29 | 15.47 | $58.86 | 4003 |
| 2022-07-28 | 15.87 | $58.36 | 1735 |
| 2022-07-27 | 16.59 | $57.97 | 4940 |
| 2022-07-26 | 17.24 | $57.35 | 3000 |
| 2022-07-25 | 17.52 | $57.42 | 5840 |
| 2022-07-22 | 17.89 | $56.95 | 3400 |
| 2022-07-21 | 18.17 | $57.22 | 2005 |
| 2022-07-20 | 18.38 | $57.08 | 6900 |
| 2022-07-19 | 18.60 | $57.32 | 14502 |
| 2022-07-18 | 18.90 | $56.18 | 8021 |
| 2022-07-15 | 19.15 | $56.61 | 7000 |
| 2022-07-14 | 19.05 | $55.72 | 4000 |
| 2022-07-13 | 18.29 | $56.44 | 4124 |
| 2022-07-12 | 17.80 | $56.61 | 7211 |
| 2022-07-11 | 17.62 | $56.92 | 4815 |
| 2022-07-08 | 17.53 | $57.23 | 2604 |
| 2022-07-07 | 17.62 | $57.24 | 4034 |
| 2022-07-06 | 17.62 | $56.90 | 4303 |
| 2022-07-05 | 17.52 | $56.84 | 5041 |
| 2022-07-01 | 17.42 | $57.53 | 806 |
| 2022-06-30 | 17.68 | $56.71 | 1541 |
| 2022-06-29 | 17.57 | $56.93 | 5045 |
| 2022-06-28 | 17.75 | $56.92 | 3600 |
| 2022-06-27 | 17.94 | $57.44 | 4134 |
| 2022-06-24 | 18.32 | $57.33 | 34114 |
| 2022-06-23 | 18.50 | $55.92 | 15549 |
| 2022-06-22 | 17.80 | $55.77 | 7220 |
| 2022-06-21 | 17.07 | $55.89 | 3200 |
| 2022-06-17 | 16.35 | $54.75 | 3312 |
| 2022-06-16 | 15.23 | $54.95 | 15600 |
| 2022-06-15 | 13.91 | $56.17 | 4400 |
| 2022-06-14 | 12.78 | $55.79 | 5515 |
| 2022-06-13 | 11.54 | $56.36 | 8500 |
| 2022-06-10 | 10.48 | $58.03 | 4523 |
| 2022-06-09 | 10.10 | $59.01 | 3833 |
| 2022-06-08 | 10.21 | $60.16 | 8132 |
| 2022-06-07 | 10.51 | $60.82 | 5500 |
| 2022-06-06 | 10.84 | $60.29 | 6400 |
| 2022-06-03 | 11.06 | $60.08 | 11546 |
| 2022-06-02 | 11.47 | $60.56 | 2400 |
| 2022-06-01 | 11.90 | $60.09 | 6900 |
| 2022-05-31 | 12.40 | $60.70 | 4200 |
| 2022-05-27 | 12.65 | $60.70 | 3500 |
| 2022-05-26 | 13.07 | $60.01 | 3040 |
| 2022-05-25 | 13.73 | $59.50 | 2800 |
| 2022-05-24 | 14.08 | $59.34 | 4821 |
| 2022-05-23 | 14.45 | $58.99 | 1400 |
| 2022-05-20 | 14.64 | $57.98 | 3600 |
| 2022-05-19 | 14.12 | $57.85 | 3800 |
| 2022-05-18 | 13.68 | $58.24 | 2800 |
| 2022-05-17 | 13.53 | $59.89 | 16800 |
| 2022-05-16 | 14.06 | $59.08 | 2910 |
| 2022-05-13 | 14.33 | $58.89 | 5100 |
| 2022-05-12 | 14.22 | $58.11 | 4700 |
| 2022-05-11 | 13.62 | $58.19 | 3600 |
| 2022-05-10 | 13.29 | $58.51 | 6238 |
| 2022-05-09 | 13.10 | $58.53 | 11030 |
| 2022-05-06 | 12.72 | $59.67 | 8147 |
| 2022-05-05 | 12.63 | $59.50 | 3800 |
| 2022-05-04 | 12.60 | $60.75 | 4330 |
| 2022-05-03 | 12.72 | $59.30 | 5523 |
| 2022-05-02 | 12.11 | $58.84 | 30005 |
| 2022-04-29 | 11.30 | $59.04 | 2300 |
| 2022-04-28 | 10.88 | $60.64 | 3233 |
| 2022-04-27 | 10.91 | $59.87 | 9204 |
| 2022-04-26 | 10.76 | $60.13 | 18200 |
| 2022-04-25 | 10.76 | $61.11 | 11800 |
| 2022-04-22 | 10.75 | $61.15 | 8724 |
| 2022-04-21 | 11.20 | $62.62 | 1947 |
| 2022-04-20 | 10.46 | $63.04 | 10401 |
| 2022-04-19 | 9.84 | $62.28 | 1800 |
| 2022-04-18 | 9.79 | $61.53 | 3700 |
| 2022-04-14 | 10.20 | $61.80 | 3700 |
| 2022-04-13 | 10.50 | $62.09 | 4100 |
| 2022-04-12 | 10.83 | $61.71 | 6406 |
| 2022-04-11 | 11.16 | $62.02 | 3743 |
| 2022-04-08 | 11.23 | $62.41 | 14544 |
| 2022-04-07 | 11.11 | $62.20 | 2300 |
| 2022-04-06 | 11.20 | $62.00 | 6400 |
| 2022-04-05 | 11.53 | $61.65 | 6801 |
| 2022-04-04 | 11.88 | $61.77 | 6325 |
| 2022-04-01 | 12.47 | $62.12 | 7400 |
| 2022-03-31 | 13.10 | $61.72 | 1000 |
| 2022-03-30 | 13.67 | $62.34 | 2800 |
| 2022-03-29 | 13.85 | $62.34 | 66900 |
| 2022-03-28 | 14.09 | $61.81 | 2042 |
| 2022-03-25 | 14.70 | $61.77 | 3100 |
| 2022-03-24 | 15.37 | $61.09 | 1628 |
| 2022-03-23 | 15.81 | $60.66 | 2400 |
| 2022-03-22 | 16.16 | $61.43 | 900 |
| 2022-03-21 | 17.01 | $61.25 | 2800 |
| 2022-03-18 | 17.74 | $60.97 | 9500 |
| 2022-03-17 | 18.37 | $60.95 | 1800 |
| 2022-03-16 | 18.98 | $60.32 | 2000 |
| 2022-03-15 | 19.18 | $59.83 | 7738 |
| 2022-03-14 | 18.97 | $59.26 | 7220 |
| 2022-03-11 | 18.75 | $59.12 | 3600 |
| 2022-03-10 | 18.51 | $59.40 | 11500 |
| 2022-03-09 | 17.94 | $59.57 | 18200 |
| 2022-03-08 | 17.55 | $58.77 | 22536 |
| 2022-03-07 | 16.89 | $59.44 | 19400 |
| 2022-03-04 | 16.49 | $60.26 | 17900 |
| 2022-03-03 | 16.23 | $60.47 | 222225 |
| 2022-03-02 | 16.06 | $60.37 | 2500 |
| 2022-03-01 | 16.06 | $59.34 | 3500 |
| 2022-02-28 | 15.74 | $60.28 | 3100 |
| 2022-02-25 | 15.73 | $60.71 | 5711 |
| 2022-02-24 | 15.72 | $59.02 | 12400 |
| 2022-02-23 | 14.37 | $59.47 | 3400 |
| 2022-02-22 | 13.69 | $60.06 | 16500 |
| 2022-02-18 | 13.18 | $60.21 | 4500 |
| 2022-02-17 | 12.81 | $60.25 | 5104 |
| 2022-02-16 | 12.49 | $60.92 | 7000 |
| 2022-02-15 | 12.37 | $60.73 | 10445 |
| 2022-02-14 | 12.29 | $60.26 | 638 |
| 2022-02-11 | 11.86 | $60.76 | 5400 |
| 2022-02-10 | 11.84 | $61.16 | 4900 |
| 2022-02-09 | 12.13 | $61.95 | 11800 |
| 2022-02-08 | 12.53 | $61.62 | 6100 |
| 2022-02-07 | 13.10 | $60.92 | 9426 |
| 2022-02-04 | 13.41 | $61.00 | 3732 |
| 2022-02-03 | 13.73 | $60.97 | 26637 |
| 2022-02-02 | 14.32 | $61.33 | 8000 |
| 2022-02-01 | 14.95 | $60.84 | 5408 |
| 2022-01-31 | 15.22 | $60.63 | 3500 |
| 2022-01-28 | 15.31 | $60.18 | 7400 |
| 2022-01-27 | 15.01 | $59.79 | 5200 |
| 2022-01-26 | 14.90 | $59.88 | 8242 |
| 2022-01-25 | 14.65 | $60.21 | 10500 |
| 2022-01-24 | 14.26 | $60.28 | 5500 |
| 2022-01-21 | 13.61 | $60.13 | 10527 |
| 2022-01-20 | 13.60 | $60.69 | 4838 |
| 2022-01-19 | 14.06 | $61.16 | 7300 |
| 2022-01-18 | 14.67 | $61.38 | 8016 |
| 2022-01-14 | 15.25 | $62.39 | 4400 |
| 2022-01-13 | 15.40 | $62.45 | 41400 |
| 2022-01-12 | 14.84 | $62.48 | 9900 |
| 2022-01-11 | 14.25 | $62.39 | 6800 |
| 2022-01-10 | 13.88 | $62.18 | 8332 |
| 2022-01-07 | 13.59 | $62.21 | 20649 |
| 2022-01-06 | 13.13 | $61.77 | 5700 |
| 2022-01-05 | 12.91 | $61.67 | 8500 |
| 2022-01-04 | 12.62 | $61.96 | 3405 |
| 2022-01-03 | 12.54 | $61.32 | 17800 |
| 2021-12-31 | 12.98 | $61.19 | 2900 |
| 2021-12-30 | 13.40 | $61.23 | 4800 |
| 2021-12-29 | 13.78 | $61.38 | 9800 |
| 2021-12-28 | 14.16 | $61.20 | 3313 |
| 2021-12-27 | 14.74 | $60.97 | 1700 |
| 2021-12-23 | 15.49 | $60.42 | 2301 |
| 2021-12-22 | 15.95 | $60.04 | 3400 |
| 2021-12-21 | 16.11 | $59.79 | 5919 |
| 2021-12-20 | 16.45 | $59.15 | 46509 |
| 2021-12-17 | 16.51 | $59.78 | 23207 |
| 2021-12-16 | 17.20 | $60.50 | 8900 |
| 2021-12-15 | 17.88 | $61.51 | 2100 |
| 2021-12-14 | 17.97 | $61.11 | 10000 |
| 2021-12-13 | 18.15 | $61.19 | 2400 |
| 2021-12-10 | 18.39 | $61.13 | 10533 |
| 2021-12-09 | 18.73 | $60.74 | 3723 |
| 2021-12-08 | 19.36 | $60.87 | 3500 |
| 2021-12-07 | 19.89 | $60.80 | 16900 |
| 2021-12-06 | 20.45 | $60.32 | 79100 |
| 2021-12-03 | 21.02 | $59.36 | 5600 |
| 2021-12-02 | 20.33 | $59.34 | 21300 |
| 2021-12-01 | 19.61 | $58.38 | 4731 |
| 2021-11-30 | 18.92 | $58.55 | 2900 |
| 2021-11-29 | 18.29 | $60.14 | 7933 |
| 2021-11-26 | 18.47 | $59.85 | 3525 |
| 2021-11-24 | 18.36 | $61.16 | 25942 |
| 2021-11-23 | 19.21 | $61.27 | 1000 |
| 2021-11-22 | 20.11 | $60.95 | 12319 |
| 2021-11-19 | 21.06 | $60.52 | 1218 |
| 2021-11-18 | 22.06 | $60.93 | 3013 |
| 2021-11-17 | 23.08 | $61.31 | 946 |
| 2021-11-16 | 23.76 | $61.53 | 2900 |
| 2021-11-15 | 23.95 | $61.57 | 3205 |
| 2021-11-12 | 24.28 | $61.67 | 2122 |
| 2021-11-11 | 24.58 | $61.55 | 9318 |
| 2021-11-10 | 25.00 | $61.75 | 8127 |
| 2021-11-09 | 25.37 | $61.69 | 6200 |
| 2021-11-08 | 25.89 | $61.73 | 2125 |
| 2021-11-05 | 26.30 | $61.70 | 3000 |
| 2021-11-04 | 26.87 | $61.60 | 17522 |
| 2021-11-03 | 27.47 | $61.96 | 292500 |
| 2021-11-02 | 27.76 | $61.98 | 13000 |
| 2021-11-01 | 28.08 | $61.59 | 13600 |
| 2021-10-29 | 28.69 | $61.41 | 10224 |
| 2021-10-28 | 29.40 | $61.48 | 15100 |
| 2021-10-27 | 30.18 | $61.10 | 22118 |
| 2021-10-26 | 31.05 | $61.80 | 9100 |
| 2021-10-25 | 31.39 | $61.73 | 5927 |
| 2021-10-22 | 31.76 | $61.89 | 4800 |
| 2021-10-21 | 32.16 | $61.64 | 800 |
| 2021-10-20 | 32.71 | $61.77 | 4100 |
| 2021-10-19 | 33.13 | $61.14 | 3500 |
| 2021-10-18 | 33.97 | $60.58 | 3308 |
| 2021-10-15 | 34.99 | $60.97 | 3700 |
| 2021-10-14 | 35.71 | $60.68 | 2845 |
| 2021-10-13 | 36.69 | $59.88 | 11300 |
| 2021-10-12 | 38.22 | $59.72 | 9400 |
| 2021-10-11 | 39.74 | $60.06 | 256700 |
| 2021-10-08 | 40.97 | $60.44 | 7020 |
| 2021-10-07 | 42.05 | $60.40 | 17600 |
| 2021-10-06 | 43.15 | $60.08 | 32700 |
| 2021-10-05 | 44.66 | $60.00 | 1026 |
| 2021-10-04 | 45.88 | $59.45 | 4000 |
| 2021-10-01 | 47.51 | $59.75 | 6200 |
| 2021-09-30 | 49.22 | $59.19 | 3138 |
| 2021-09-29 | 50.93 | $59.91 | 10100 |
| 2021-09-28 | 52.22 | $59.71 | 5005 |
| 2021-09-27 | 53.58 | $60.34 | 6100 |
| 2021-09-24 | 54.74 | $60.21 | 3700 |
| 2021-09-23 | 55.97 | $60.19 | 11200 |
| 2021-09-22 | 57.25 | $59.53 | 2700 |
| 2021-09-21 | 58.86 | $59.15 | 22932 |
| 2021-09-20 | 60.69 | $59.59 | 6300 |
| 2021-09-17 | 62.62 | $60.25 | 32628 |
| 2021-09-16 | 63.77 | $60.66 | 5523 |
| 2021-09-15 | 64.70 | $60.90 | 23729 |
| 2021-09-14 | 65.55 | $60.58 | 4700 |
| 2021-09-13 | 66.44 | $60.97 | 10302 |
| 2021-09-10 | 67.16 | $60.76 | 4708 |
| 2021-09-09 | 67.93 | $61.25 | 3600 |
| 2021-09-08 | 68.36 | $61.65 | 1500 |
| 2021-09-07 | 68.54 | $61.60 | 8324 |
| 2021-09-03 | 68.72 | $62.27 | 13501 |
| 2021-09-02 | 68.57 | $62.40 | 5500 |
| 2021-09-01 | 68.22 | $62.17 | 4700 |
| 2021-08-31 | 67.85 | $62.22 | 2037 |
| 2021-08-30 | 67.47 | $62.22 | 2100 |
| 2021-08-27 | 66.98 | $62.37 | 1222 |
| 2021-08-26 | 66.41 | $62.02 | 4400 |
| 2021-08-25 | 65.83 | $62.34 | 3909 |
| 2021-08-24 | 65.20 | $62.17 | 800 |
| 2021-08-23 | 64.56 | $62.12 | 4940 |
| 2021-08-20 | 63.89 | $62.00 | 5936 |
| 2021-08-19 | 63.20 | $61.65 | 400 |
| 2021-08-18 | 62.50 | $61.71 | 2049 |
| 2021-08-17 | 61.72 | $62.41 | 2600 |
| 2021-08-16 | 60.74 | $62.47 | 15300 |
| 2021-08-13 | 59.70 | $62.21 | 800 |
| 2021-08-12 | 58.60 | $62.19 | 900 |
| 2021-08-11 | 57.45 | $62.07 | 3224 |
| 2021-08-10 | 56.25 | $61.64 | 3348 |
| 2021-08-09 | 55.00 | $61.43 | 3721 |
| 2021-08-06 | 53.69 | $61.55 | 800 |
| 2021-08-05 | 52.26 | $61.28 | 1027 |
| 2021-08-04 | 50.78 | $61.15 | 3046 |
| 2021-08-03 | 49.21 | $61.72 | 1200 |
| 2021-08-02 | 47.45 | $61.22 | 1100 |
| 2021-07-30 | 45.60 | $61.28 | 1547 |
| 2021-07-29 | 43.66 | $61.45 | 3700 |
| 2021-07-28 | 41.62 | $60.99 | 4600 |
| 2021-07-27 | 39.49 | $61.14 | 700 |
| 2021-07-26 | 37.19 | $60.78 | 4900 |
| 2021-07-23 | 34.77 | $60.74 | 2739 |
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