Is First Trust Switzerland AlphaDEX Fund (FSZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Switzerland AlphaDEX Fund (FSZ) research center and poll results.
NASDAQ : FSZ
First Trust Switzerland AlphaDEX Fund — Technical Indicators
$79.7556 USD
-$0.41 (-0.52%)
- Volume
- 1.4K
- Average Volume
- 1.05K
- Market Capitalization
- $82.8M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $86.44
- Year Low
- $75.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
81.92
2026-07-24
Close Price
$79.76
Vol: 1500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
46.59
Average
66.36
Maximum
85.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 81.92 | $79.76 | 1500 |
| 2026-07-23 | 82.03 | $79.98 | 347 |
| 2026-07-22 | 82.13 | $80.81 | 513 |
| 2026-07-21 | 82.17 | $82.00 | 1451 |
| 2026-07-20 | 82.15 | $81.08 | 100 |
| 2026-07-17 | 82.20 | $82.06 | 100 |
| 2026-07-16 | 82.21 | $82.29 | 100 |
| 2026-07-15 | 82.23 | $83.27 | 400 |
| 2026-07-14 | 82.21 | $82.55 | 2000 |
| 2026-07-13 | 82.19 | $81.88 | 100 |
| 2026-07-10 | 82.20 | $82.44 | 136 |
| 2026-07-09 | 82.09 | $82.05 | 3300 |
| 2026-07-08 | 82.03 | $81.47 | 1923 |
| 2026-07-07 | 81.99 | $82.62 | 100 |
| 2026-07-06 | 81.89 | $83.36 | 238 |
| 2026-07-02 | 81.83 | $83.15 | 307 |
| 2026-07-01 | 81.73 | $81.68 | 146 |
| 2026-06-30 | 81.73 | $82.03 | 333 |
| 2026-06-29 | 81.73 | $82.35 | 300 |
| 2026-06-26 | 81.78 | $81.60 | 100 |
| 2026-06-25 | 81.82 | $82.01 | 441 |
| 2026-06-24 | 81.82 | $81.97 | 1300 |
| 2026-06-23 | 81.81 | $81.55 | 2425 |
| 2026-06-22 | 81.81 | $81.59 | 2806 |
| 2026-06-18 | 81.82 | $82.04 | 2034 |
| 2026-06-17 | 81.82 | $82.28 | 20600 |
| 2026-06-16 | 81.73 | $82.72 | 309 |
| 2026-06-15 | 81.65 | $82.81 | 100 |
| 2026-06-12 | 81.51 | $82.17 | 1188 |
| 2026-06-11 | 81.48 | $82.14 | 100 |
| 2026-06-10 | 81.44 | $80.28 | 300 |
| 2026-06-09 | 81.52 | $80.85 | 600 |
| 2026-06-08 | 81.57 | $80.58 | 100 |
| 2026-06-05 | 81.66 | $80.70 | 100 |
| 2026-06-04 | 81.72 | $82.02 | 100 |
| 2026-06-03 | 81.75 | $81.16 | 1000 |
| 2026-06-02 | 81.73 | $81.70 | 719 |
| 2026-06-01 | 81.64 | $82.09 | 200 |
| 2026-05-29 | 81.59 | $83.32 | 100 |
| 2026-05-28 | 81.47 | $82.42 | 100 |
| 2026-05-27 | 81.30 | $82.08 | 1729 |
| 2026-05-26 | 81.19 | $81.67 | 1100 |
| 2026-05-22 | 81.12 | $81.50 | 248 |
| 2026-05-21 | 81.09 | $81.92 | 112 |
| 2026-05-20 | 81.02 | $81.96 | 6902 |
| 2026-05-19 | 80.98 | $80.52 | 138 |
| 2026-05-18 | 81.03 | $81.07 | 636 |
| 2026-05-15 | 81.13 | $80.11 | 617 |
| 2026-05-14 | 81.28 | $81.45 | 306 |
| 2026-05-13 | 81.30 | $81.44 | 1100 |
| 2026-05-12 | 81.37 | $81.81 | 200 |
| 2026-05-11 | 81.43 | $81.86 | 1116 |
| 2026-05-08 | 81.46 | $82.41 | 429 |
| 2026-05-07 | 81.43 | $81.82 | 103 |
| 2026-05-06 | 81.41 | $82.68 | 200 |
| 2026-05-05 | 81.35 | $80.82 | 1300 |
| 2026-05-04 | 81.25 | $79.88 | 100 |
| 2026-05-01 | 81.25 | $81.04 | 320 |
| 2026-04-30 | 81.17 | $80.95 | 108 |
| 2026-04-29 | 81.12 | $79.00 | 216 |
| 2026-04-28 | 81.13 | $79.85 | 2300 |
| 2026-04-27 | 81.05 | $80.37 | 248 |
| 2026-04-24 | 80.90 | $80.81 | 139 |
| 2026-04-23 | 80.78 | $80.54 | 500 |
| 2026-04-22 | 80.72 | $81.18 | 638 |
| 2026-04-21 | 80.58 | $81.48 | 700 |
| 2026-04-20 | 80.43 | $83.12 | 100 |
| 2026-04-17 | 80.14 | $83.12 | 129 |
| 2026-04-16 | 79.91 | $81.81 | 2123 |
| 2026-04-15 | 79.76 | $82.81 | 621 |
| 2026-04-14 | 79.65 | $83.11 | 200 |
| 2026-04-13 | 79.52 | $82.49 | 200 |
| 2026-04-10 | 79.37 | $81.65 | 508 |
| 2026-04-09 | 79.33 | $81.49 | 2300 |
| 2026-04-08 | 79.32 | $81.46 | 4086 |
| 2026-04-07 | 79.34 | $78.82 | 7543 |
| 2026-04-06 | 79.54 | $79.90 | 100 |
| 2026-04-02 | 79.67 | $79.39 | 600 |
| 2026-04-01 | 79.83 | $79.91 | 100 |
| 2026-03-31 | 80.00 | $79.32 | 1100 |
| 2026-03-30 | 80.19 | $78.14 | 1200 |
| 2026-03-27 | 80.49 | $77.41 | 1477 |
| 2026-03-26 | 80.92 | $78.35 | 13428 |
| 2026-03-25 | 81.30 | $79.37 | 130 |
| 2026-03-24 | 81.64 | $78.39 | 4000 |
| 2026-03-23 | 82.00 | $78.61 | 9332 |
| 2026-03-20 | 82.33 | $77.17 | 4225 |
| 2026-03-19 | 82.76 | $78.51 | 400 |
| 2026-03-18 | 83.12 | $78.95 | 449 |
| 2026-03-17 | 83.47 | $80.62 | 6700 |
| 2026-03-16 | 83.72 | $80.39 | 1700 |
| 2026-03-13 | 83.96 | $79.61 | 800 |
| 2026-03-12 | 84.23 | $80.78 | 200 |
| 2026-03-11 | 84.45 | $81.35 | 400 |
| 2026-03-10 | 84.67 | $81.86 | 2000 |
| 2026-03-09 | 84.86 | $82.69 | 100 |
| 2026-03-06 | 84.95 | $82.62 | 100 |
| 2026-03-05 | 84.99 | $82.53 | 7900 |
| 2026-03-04 | 85.04 | $83.35 | 100 |
| 2026-03-03 | 85.01 | $83.09 | 724 |
| 2026-03-02 | 84.99 | $84.24 | 1000 |
| 2026-02-27 | 84.92 | $85.93 | 1238 |
| 2026-02-26 | 84.82 | $85.93 | 2000 |
| 2026-02-25 | 84.67 | $86.12 | 1442 |
| 2026-02-24 | 84.58 | $85.59 | 933 |
| 2026-02-23 | 84.45 | $85.22 | 700 |
| 2026-02-20 | 84.32 | $85.87 | 1110 |
| 2026-02-19 | 84.13 | $85.69 | 300 |
| 2026-02-18 | 83.90 | $85.89 | 100 |
| 2026-02-17 | 83.62 | $85.65 | 2434 |
| 2026-02-13 | 83.39 | $85.20 | 5707 |
| 2026-02-12 | 83.20 | $84.91 | 33700 |
| 2026-02-11 | 83.01 | $85.34 | 2000 |
| 2026-02-10 | 82.78 | $85.72 | 5406 |
| 2026-02-09 | 82.56 | $85.66 | 100 |
| 2026-02-06 | 82.35 | $84.54 | 342 |
| 2026-02-05 | 82.18 | $83.29 | 600 |
| 2026-02-04 | 82.09 | $83.57 | 12510 |
| 2026-02-03 | 82.00 | $82.68 | 1803 |
| 2026-02-02 | 81.95 | $82.81 | 347 |
| 2026-01-30 | 81.84 | $82.85 | 100 |
| 2026-01-29 | 81.70 | $83.81 | 1400 |
| 2026-01-28 | 81.53 | $82.96 | 3000 |
| 2026-01-27 | 81.42 | $84.38 | 700 |
| 2026-01-26 | 81.24 | $83.00 | 6338 |
| 2026-01-23 | 81.13 | $82.57 | 308 |
| 2026-01-22 | 81.04 | $81.98 | 110 |
| 2026-01-21 | 80.96 | $81.15 | 744 |
| 2026-01-20 | 80.89 | $80.35 | 2000 |
| 2026-01-16 | 80.85 | $81.08 | 330 |
| 2026-01-15 | 80.72 | $81.34 | 100 |
| 2026-01-14 | 80.60 | $81.18 | 100 |
| 2026-01-13 | 80.47 | $80.59 | 200 |
| 2026-01-12 | 80.35 | $81.40 | 400 |
| 2026-01-09 | 80.21 | $81.42 | 700 |
| 2026-01-08 | 80.03 | $81.12 | 800 |
| 2026-01-07 | 79.82 | $81.58 | 302 |
| 2026-01-06 | 79.61 | $81.67 | 600 |
| 2026-01-05 | 79.40 | $81.68 | 743 |
| 2026-01-02 | 79.20 | $80.63 | 300 |
| 2025-12-31 | 79.03 | $80.09 | 600 |
| 2025-12-30 | 78.89 | $80.51 | 100 |
| 2025-12-29 | 78.72 | $80.61 | 339 |
| 2025-12-26 | 78.57 | $80.87 | 200 |
| 2025-12-24 | 78.39 | $80.87 | 100 |
| 2025-12-23 | 78.20 | $80.72 | 600 |
| 2025-12-22 | 77.96 | $80.38 | 206 |
| 2025-12-19 | 77.73 | $79.68 | 848 |
| 2025-12-18 | 77.51 | $79.54 | 400 |
| 2025-12-17 | 77.32 | $78.61 | 22241 |
| 2025-12-16 | 77.18 | $78.88 | 400 |
| 2025-12-15 | 77.09 | $78.57 | 400 |
| 2025-12-12 | 77.05 | $78.25 | 337 |
| 2025-12-11 | 77.08 | $78.42 | 300 |
| 2025-12-10 | 77.10 | $77.83 | 1516 |
| 2025-12-09 | 77.12 | $77.10 | 1600 |
| 2025-12-08 | 77.10 | $77.21 | 400 |
| 2025-12-05 | 77.05 | $77.52 | 1900 |
| 2025-12-04 | 76.95 | $77.64 | 1200 |
| 2025-12-03 | 76.85 | $77.35 | 1010 |
| 2025-12-02 | 76.75 | $77.32 | 1600 |
| 2025-12-01 | 76.71 | $77.04 | 518 |
| 2025-11-28 | 76.71 | $77.68 | 236 |
| 2025-11-26 | 76.69 | $77.19 | 400 |
| 2025-11-25 | 76.68 | $77.00 | 200 |
| 2025-11-24 | 76.72 | $75.92 | 700 |
| 2025-11-21 | 76.84 | $75.86 | 1500 |
| 2025-11-20 | 76.95 | $75.28 | 1135 |
| 2025-11-19 | 77.09 | $75.77 | 731 |
| 2025-11-18 | 77.15 | $75.81 | 500 |
| 2025-11-17 | 77.19 | $76.95 | 500 |
| 2025-11-14 | 77.22 | $77.88 | 200 |
| 2025-11-13 | 77.20 | $78.77 | 241 |
| 2025-11-12 | 77.13 | $78.93 | 1300 |
| 2025-11-11 | 77.04 | $78.21 | 100 |
| 2025-11-10 | 76.98 | $76.73 | 300 |
| 2025-11-07 | 76.98 | $76.07 | 143 |
| 2025-11-06 | 77.00 | $75.50 | 138 |
| 2025-11-05 | 77.07 | $75.68 | 700 |
| 2025-11-04 | 77.14 | $75.31 | 1905 |
| 2025-11-03 | 77.23 | $76.63 | 801 |
| 2025-10-31 | 77.27 | $77.02 | 1900 |
| 2025-10-30 | 77.26 | $77.20 | 946 |
| 2025-10-29 | 77.24 | $77.17 | 2900 |
| 2025-10-28 | 77.21 | $77.72 | 2900 |
| 2025-10-27 | 77.16 | $78.32 | 500 |
| 2025-10-24 | 77.06 | $78.14 | 400 |
| 2025-10-23 | 76.96 | $77.93 | 2500 |
| 2025-10-22 | 76.86 | $76.96 | 3500 |
| 2025-10-21 | 76.86 | $76.76 | 1900 |
| 2025-10-20 | 76.91 | $77.54 | 2208 |
| 2025-10-17 | 76.91 | $77.40 | 588610 |
| 2025-10-16 | 76.90 | $77.43 | 4228 |
| 2025-10-15 | 76.93 | $77.10 | 42300 |
| 2025-10-14 | 77.01 | $77.04 | 5600 |
| 2025-10-13 | 77.11 | $76.65 | 100 |
| 2025-10-10 | 77.25 | $76.48 | 200 |
| 2025-10-09 | 77.37 | $76.97 | 129 |
| 2025-10-08 | 77.48 | $77.07 | 200 |
| 2025-10-07 | 77.55 | $77.08 | 3700 |
| 2025-10-06 | 77.63 | $77.33 | 804 |
| 2025-10-03 | 77.70 | $77.00 | 100 |
| 2025-10-02 | 77.78 | $76.73 | 300 |
| 2025-10-01 | 77.84 | $76.54 | 668 |
| 2025-09-30 | 77.86 | $76.82 | 500 |
| 2025-09-29 | 77.87 | $76.15 | 300 |
| 2025-09-26 | 78.01 | $76.25 | 136 |
| 2025-09-25 | 78.14 | $75.84 | 3500 |
| 2025-09-24 | 78.30 | $77.02 | 2900 |
| 2025-09-23 | 78.41 | $77.67 | 1846 |
| 2025-09-22 | 78.49 | $77.70 | 4300 |
| 2025-09-19 | 78.61 | $77.19 | 506 |
| 2025-09-18 | 78.68 | $77.93 | 2000 |
| 2025-09-17 | 78.76 | $78.67 | 600 |
| 2025-09-16 | 78.78 | $79.15 | 3306 |
| 2025-09-15 | 78.74 | $79.31 | 200 |
| 2025-09-12 | 78.69 | $79.04 | 600 |
| 2025-09-11 | 78.67 | $79.15 | 400 |
| 2025-09-10 | 78.66 | $78.39 | 400 |
| 2025-09-09 | 78.68 | $78.65 | 119 |
| 2025-09-08 | 78.66 | $78.88 | 2600 |
| 2025-09-05 | 78.65 | $78.42 | 447 |
| 2025-09-04 | 78.67 | $77.96 | 3131 |
| 2025-09-03 | 78.65 | $76.96 | 400 |
| 2025-09-02 | 78.67 | $77.00 | 1100 |
| 2025-08-29 | 78.68 | $78.94 | 302 |
| 2025-08-28 | 78.52 | $79.01 | 500 |
| 2025-08-27 | 78.43 | $79.02 | 392 |
| 2025-08-26 | 78.34 | $79.19 | 1544 |
| 2025-08-25 | 78.29 | $79.25 | 2428 |
| 2025-08-22 | 78.27 | $80.00 | 840 |
| 2025-08-21 | 78.28 | $78.71 | 223 |
| 2025-08-20 | 78.35 | $79.59 | 1138 |
| 2025-08-19 | 78.42 | $78.97 | 1500 |
| 2025-08-18 | 78.47 | $78.38 | 500 |
| 2025-08-15 | 78.51 | $78.35 | 146 |
| 2025-08-14 | 78.53 | $78.63 | 504 |
| 2025-08-13 | 78.53 | $78.80 | 600 |
| 2025-08-12 | 78.50 | $78.86 | 314 |
| 2025-08-11 | 78.44 | $78.19 | 600 |
| 2025-08-08 | 78.44 | $78.74 | 202 |
| 2025-08-07 | 78.40 | $78.81 | 400 |
| 2025-08-06 | 78.38 | $77.50 | 406 |
| 2025-08-05 | 78.42 | $77.36 | 300 |
| 2025-08-04 | 78.42 | $77.33 | 923 |
| 2025-08-01 | 78.39 | $75.74 | 6400 |
| 2025-07-31 | 78.42 | $77.10 | 546 |
| 2025-07-30 | 78.41 | $77.33 | 1835 |
| 2025-07-29 | 78.38 | $78.12 | 713 |
| 2025-07-28 | 78.30 | $78.79 | 2749 |
| 2025-07-25 | 78.16 | $80.27 | 600 |
| 2025-07-24 | 77.93 | $80.04 | 513 |
| 2025-07-23 | 77.72 | $81.10 | 1325 |
| 2025-07-22 | 77.49 | $79.90 | 5023 |
| 2025-07-21 | 77.26 | $79.26 | 9500 |
| 2025-07-18 | 76.99 | $78.78 | 800 |
| 2025-07-17 | 76.80 | $78.48 | 829 |
| 2025-07-16 | 76.62 | $78.23 | 4700 |
| 2025-07-15 | 76.49 | $77.71 | 4800 |
| 2025-07-14 | 76.40 | $78.22 | 5300 |
| 2025-07-11 | 76.34 | $78.00 | 600 |
| 2025-07-10 | 76.26 | $78.41 | 511 |
| 2025-07-09 | 76.16 | $78.28 | 800 |
| 2025-07-08 | 76.07 | $77.38 | 348 |
| 2025-07-07 | 76.03 | $76.60 | 2200 |
| 2025-07-03 | 76.01 | $76.39 | 231 |
| 2025-07-02 | 76.01 | $77.00 | 2832 |
| 2025-07-01 | 75.95 | $76.63 | 22141 |
| 2025-06-30 | 75.95 | $76.49 | 700 |
| 2025-06-27 | 75.92 | $76.06 | 500 |
| 2025-06-26 | 75.90 | $75.57 | 123 |
| 2025-06-25 | 75.88 | $75.99 | 23839 |
| 2025-06-24 | 75.88 | $76.33 | 500 |
| 2025-06-23 | 75.81 | $75.30 | 14830 |
| 2025-06-20 | 75.80 | $74.01 | 100 |
| 2025-06-18 | 75.84 | $74.89 | 4400 |
| 2025-06-17 | 75.88 | $74.93 | 411 |
| 2025-06-16 | 75.89 | $75.51 | 2700 |
| 2025-06-13 | 75.83 | $75.93 | 1700 |
| 2025-06-12 | 75.75 | $77.09 | 100 |
| 2025-06-11 | 75.55 | $76.33 | 1504 |
| 2025-06-10 | 75.39 | $76.53 | 243 |
| 2025-06-09 | 75.20 | $76.47 | 21800 |
| 2025-06-06 | 75.04 | $76.62 | 749 |
| 2025-06-05 | 74.86 | $76.20 | 5700 |
| 2025-06-04 | 74.72 | $76.33 | 4000 |
| 2025-06-03 | 74.58 | $75.71 | 900 |
| 2025-06-02 | 74.46 | $76.62 | 1400 |
| 2025-05-30 | 74.28 | $76.03 | 800 |
| 2025-05-29 | 74.06 | $75.56 | 1200 |
| 2025-05-28 | 73.87 | $75.31 | 1300 |
| 2025-05-27 | 73.67 | $75.86 | 726 |
| 2025-05-23 | 73.44 | $74.99 | 2000 |
| 2025-05-22 | 73.22 | $75.08 | 6912 |
| 2025-05-21 | 72.96 | $74.77 | 215 |
| 2025-05-20 | 72.67 | $75.74 | 600 |
| 2025-05-19 | 72.34 | $75.04 | 1900 |
| 2025-05-16 | 71.99 | $74.29 | 546 |
| 2025-05-15 | 71.68 | $74.34 | 1400 |
| 2025-05-14 | 71.38 | $73.21 | 400 |
| 2025-05-13 | 71.14 | $73.00 | 100 |
| 2025-05-12 | 70.87 | $72.87 | 1000 |
| 2025-05-09 | 70.58 | $73.24 | 306 |
| 2025-05-08 | 70.22 | $73.03 | 5121 |
| 2025-05-07 | 69.82 | $73.47 | 4122 |
| 2025-05-06 | 69.24 | $73.44 | 1414 |
| 2025-05-05 | 68.63 | $73.32 | 2946 |
| 2025-05-02 | 68.11 | $72.96 | 2500 |
| 2025-05-01 | 67.81 | $71.58 | 9246 |
| 2025-04-30 | 67.62 | $71.93 | 100 |
| 2025-04-29 | 67.41 | $71.24 | 307 |
| 2025-04-28 | 67.23 | $71.31 | 1126 |
| 2025-04-25 | 67.12 | $70.55 | 239 |
| 2025-04-24 | 67.06 | $69.79 | 800 |
| 2025-04-23 | 67.03 | $69.09 | 2700 |
| 2025-04-22 | 67.09 | $69.00 | 1000 |
| 2025-04-21 | 67.10 | $68.09 | 1942 |
| 2025-04-17 | 67.14 | $68.18 | 1200 |
| 2025-04-16 | 67.21 | $68.30 | 500 |
| 2025-04-15 | 67.29 | $68.39 | 448 |
| 2025-04-14 | 67.38 | $67.62 | 1200 |
| 2025-04-11 | 67.49 | $67.11 | 200 |
| 2025-04-10 | 67.58 | $65.92 | 123 |
| 2025-04-09 | 67.69 | $65.12 | 1332 |
| 2025-04-08 | 67.85 | $61.89 | 1628 |
| 2025-04-07 | 68.15 | $61.24 | 800 |
| 2025-04-04 | 68.54 | $62.85 | 3522 |
| 2025-04-03 | 68.90 | $67.02 | 1113 |
| 2025-04-02 | 69.01 | $67.77 | 2200 |
| 2025-04-01 | 69.07 | $67.73 | 60200 |
| 2025-03-31 | 69.10 | $67.65 | 305 |
| 2025-03-28 | 69.13 | $69.00 | 300 |
| 2025-03-27 | 69.04 | $69.42 | 1043 |
| 2025-03-26 | 68.93 | $69.28 | 100 |
| 2025-03-25 | 68.88 | $70.14 | 108 |
| 2025-03-24 | 68.75 | $69.28 | 233 |
| 2025-03-21 | 68.66 | $68.93 | 100 |
| 2025-03-20 | 68.60 | $69.44 | 820 |
| 2025-03-19 | 68.50 | $69.95 | 1827 |
| 2025-03-18 | 68.35 | $70.18 | 8207 |
| 2025-03-17 | 68.22 | $69.94 | 100 |
| 2025-03-14 | 68.12 | $68.79 | 305 |
| 2025-03-13 | 68.08 | $68.08 | 700 |
| 2025-03-12 | 68.03 | $68.36 | 2400 |
| 2025-03-11 | 67.96 | $67.91 | 936 |
| 2025-03-10 | 67.91 | $69.15 | 1231 |
| 2025-03-07 | 67.76 | $69.97 | 23200 |
| 2025-03-06 | 67.59 | $69.23 | 436 |
| 2025-03-05 | 67.47 | $68.89 | 39015 |
| 2025-03-04 | 67.32 | $68.44 | 1100 |
| 2025-03-03 | 67.18 | $68.15 | 200 |
| 2025-02-28 | 67.08 | $67.32 | 1443 |
| 2025-02-27 | 67.06 | $67.17 | 31300 |
| 2025-02-26 | 67.03 | $68.18 | 521 |
| 2025-02-25 | 66.94 | $67.57 | 1419 |
| 2025-02-24 | 66.90 | $67.45 | 512 |
| 2025-02-21 | 66.82 | $67.82 | 242 |
| 2025-02-20 | 66.74 | $67.53 | 200 |
| 2025-02-19 | 66.64 | $66.81 | 122 |
| 2025-02-18 | 66.58 | $67.70 | 136 |
| 2025-02-14 | 66.39 | $67.89 | 335 |
| 2025-02-13 | 66.16 | $67.98 | 600 |
| 2025-02-12 | 65.93 | $67.00 | 632 |
| 2025-02-11 | 65.71 | $67.07 | 600 |
| 2025-02-10 | 65.48 | $66.80 | 107 |
| 2025-02-07 | 65.28 | $66.19 | 10400 |
| 2025-02-06 | 65.17 | $66.70 | 100 |
| 2025-02-05 | 65.00 | $66.83 | 1100 |
| 2025-02-04 | 64.84 | $65.83 | 1000 |
| 2025-02-03 | 64.73 | $65.53 | 932 |
| 2025-01-31 | 64.60 | $66.29 | 1200 |
| 2025-01-30 | 64.42 | $66.89 | 1400 |
| 2025-01-29 | 64.23 | $66.48 | 307 |
| 2025-01-28 | 64.07 | $66.41 | 230 |
| 2025-01-27 | 63.94 | $66.77 | 401 |
| 2025-01-24 | 63.77 | $65.96 | 2029 |
| 2025-01-23 | 63.63 | $66.08 | 1700 |
| 2025-01-22 | 63.48 | $65.50 | 1300 |
| 2025-01-21 | 63.33 | $65.64 | 11600 |
| 2025-01-17 | 63.19 | $64.04 | 8147 |
| 2025-01-16 | 63.19 | $63.22 | 27406 |
| 2025-01-15 | 63.24 | $63.29 | 6844 |
| 2025-01-14 | 63.32 | $62.60 | 1221 |
| 2025-01-13 | 63.43 | $62.47 | 447 |
| 2025-01-10 | 63.59 | $62.94 | 3300 |
| 2025-01-08 | 63.70 | $63.87 | 12807 |
| 2025-01-07 | 63.81 | $63.37 | 52709 |
| 2025-01-06 | 63.97 | $63.71 | 632 |
| 2025-01-03 | 64.10 | $63.58 | 929 |
| 2025-01-02 | 64.25 | $62.85 | 10800 |
| 2024-12-31 | 64.38 | $62.74 | 116 |
| 2024-12-30 | 64.54 | $63.08 | 6300 |
| 2024-12-27 | 64.69 | $63.35 | 100 |
| 2024-12-26 | 64.78 | $63.67 | 2225 |
| 2024-12-24 | 64.81 | $63.40 | 1100 |
| 2024-12-23 | 64.90 | $63.25 | 1015 |
| 2024-12-20 | 64.96 | $63.00 | 909 |
| 2024-12-19 | 65.03 | $62.51 | 25700 |
| 2024-12-18 | 65.13 | $62.79 | 900 |
| 2024-12-17 | 65.24 | $64.13 | 408 |
| 2024-12-16 | 65.27 | $64.25 | 1100 |
| 2024-12-13 | 65.30 | $64.86 | 1000 |
| 2024-12-12 | 65.28 | $64.74 | 4900 |
| 2024-12-11 | 65.29 | $65.67 | 7100 |
| 2024-12-10 | 65.26 | $65.21 | 518 |
| 2024-12-09 | 65.32 | $66.05 | 1535 |
| 2024-12-06 | 65.37 | $66.57 | 26300 |
| 2024-12-05 | 65.42 | $66.39 | 400 |
| 2024-12-04 | 65.44 | $66.41 | 4700 |
| 2024-12-03 | 65.48 | $65.59 | 127 |
| 2024-12-02 | 65.55 | $65.85 | 200 |
| 2024-11-29 | 65.61 | $66.01 | 100 |
| 2024-11-27 | 65.64 | $65.23 | 800 |
| 2024-11-26 | 65.74 | $64.37 | 1100 |
| 2024-11-25 | 65.93 | $65.15 | 1526 |
| 2024-11-22 | 66.14 | $64.36 | 400 |
| 2024-11-21 | 66.34 | $64.49 | 508 |
| 2024-11-20 | 66.52 | $64.52 | 800 |
| 2024-11-19 | 66.67 | $64.88 | 223 |
| 2024-11-18 | 66.85 | $64.85 | 307 |
| 2024-11-15 | 67.06 | $64.76 | 2900 |
| 2024-11-14 | 67.28 | $64.54 | 3337 |
| 2024-11-13 | 67.50 | $64.86 | 51900 |
| 2024-11-12 | 67.68 | $65.11 | 4200 |
| 2024-11-11 | 67.89 | $66.46 | 1904 |
| 2024-11-08 | 68.05 | $67.04 | 800 |
| 2024-11-07 | 68.20 | $67.44 | 707 |
| 2024-11-06 | 68.29 | $66.88 | 143 |
| 2024-11-05 | 68.42 | $67.14 | 800 |
| 2024-11-04 | 68.51 | $66.96 | 600 |
| 2024-11-01 | 68.62 | $67.10 | 500 |
| 2024-10-31 | 68.73 | $66.64 | 5300 |
| 2024-10-30 | 68.87 | $67.31 | 1400 |
| 2024-10-29 | 69.00 | $68.01 | 5300 |
| 2024-10-28 | 69.13 | $69.38 | 600 |
| 2024-10-25 | 69.18 | $68.40 | 5800 |
| 2024-10-24 | 69.33 | $68.10 | 4900 |
| 2024-10-23 | 69.46 | $67.60 | 21400 |
| 2024-10-22 | 69.56 | $68.39 | 300 |
| 2024-10-21 | 69.61 | $68.99 | 225 |
| 2024-10-18 | 69.62 | $69.28 | 100 |
| 2024-10-17 | 69.57 | $68.90 | 800 |
| 2024-10-16 | 69.58 | $68.46 | 10900 |
| 2024-10-15 | 69.59 | $69.39 | 400 |
| 2024-10-14 | 69.55 | $69.60 | 800 |
| 2024-10-11 | 69.51 | $70.11 | 200 |
| 2024-10-10 | 69.43 | $69.23 | 626 |
| 2024-10-09 | 69.36 | $69.48 | 100 |
| 2024-10-08 | 69.25 | $68.82 | 300 |
| 2024-10-07 | 69.19 | $69.30 | 400 |
| 2024-10-04 | 69.13 | $69.28 | 500 |
| 2024-10-03 | 69.04 | $69.45 | 700 |
| 2024-10-02 | 68.99 | $69.87 | 600 |
| 2024-10-01 | 68.90 | $70.50 | 300 |
| 2024-09-30 | 68.81 | $70.50 | 827 |
| 2024-09-27 | 68.75 | $71.34 | 918 |
| 2024-09-26 | 68.63 | $70.76 | 524 |
| 2024-09-25 | 68.56 | $69.63 | 1030 |
| 2024-09-24 | 68.52 | $69.28 | 144 |
| 2024-09-23 | 68.50 | $69.30 | 2100 |
| 2024-09-20 | 68.48 | $68.16 | 100 |
| 2024-09-19 | 68.48 | $69.09 | 100 |
| 2024-09-18 | 68.42 | $68.64 | 220 |
| 2024-09-17 | 68.38 | $68.71 | 8000 |
| 2024-09-16 | 68.31 | $68.79 | 133 |
| 2024-09-13 | 68.21 | $68.49 | 3245 |
| 2024-09-12 | 68.09 | $67.79 | 300 |
| 2024-09-11 | 68.02 | $67.32 | 100 |
| 2024-09-10 | 67.95 | $67.69 | 212 |
| 2024-09-09 | 67.83 | $68.09 | 1700 |
| 2024-09-06 | 67.71 | $67.32 | 137 |
| 2024-09-05 | 67.60 | $68.49 | 200 |
| 2024-09-04 | 67.42 | $68.14 | 3646 |
| 2024-09-03 | 67.26 | $68.68 | 100 |
| 2024-08-30 | 67.07 | $69.28 | 100 |
| 2024-08-29 | 66.91 | $68.88 | 100 |
| 2024-08-28 | 66.78 | $69.47 | 100 |
| 2024-08-27 | 66.64 | $68.83 | 1000 |
| 2024-08-26 | 66.50 | $68.85 | 324 |
| 2024-08-23 | 66.36 | $68.85 | 100 |
| 2024-08-22 | 66.23 | $68.23 | 300 |
| 2024-08-21 | 66.12 | $67.92 | 900 |
| 2024-08-20 | 66.02 | $67.76 | 1300 |
| 2024-08-19 | 65.92 | $67.29 | 1646 |
| 2024-08-16 | 65.86 | $66.91 | 700 |
| 2024-08-15 | 65.77 | $66.05 | 7729 |
| 2024-08-14 | 65.76 | $66.31 | 1721 |
| 2024-08-13 | 65.74 | $66.01 | 131 |
| 2024-08-12 | 65.74 | $65.24 | 1200 |
| 2024-08-09 | 65.75 | $65.75 | 1729 |
| 2024-08-08 | 65.76 | $65.00 | 4600 |
| 2024-08-07 | 65.82 | $64.86 | 27100 |
| 2024-08-06 | 65.85 | $64.99 | 24300 |
| 2024-08-05 | 65.84 | $64.88 | 2616 |
| 2024-08-02 | 65.87 | $66.21 | 26100 |
| 2024-08-01 | 65.83 | $66.19 | 100 |
| 2024-07-31 | 65.76 | $66.59 | 200 |
| 2024-07-30 | 65.62 | $66.08 | 400 |
| 2024-07-29 | 65.52 | $66.02 | 100 |
| 2024-07-26 | 65.45 | $66.33 | 100 |
| 2024-07-25 | 65.33 | $66.07 | 100 |
| 2024-07-24 | 65.29 | $65.84 | 28011 |
| 2024-07-23 | 65.27 | $65.68 | 200 |
| 2024-07-22 | 65.29 | $66.10 | 11600 |
| 2024-07-19 | 65.27 | $65.23 | 900 |
| 2024-07-18 | 65.32 | $65.72 | 107 |
| 2024-07-17 | 65.39 | $66.07 | 1113 |
| 2024-07-16 | 65.39 | $65.96 | 100 |
| 2024-07-15 | 65.35 | $65.42 | 1228 |
| 2024-07-12 | 65.39 | $65.87 | 313 |
| 2024-07-11 | 65.41 | $66.24 | 24800 |
| 2024-07-10 | 65.39 | $65.50 | 413 |
| 2024-07-09 | 65.41 | $64.78 | 1400 |
| 2024-07-08 | 65.49 | $65.47 | 3400 |
| 2024-07-05 | 65.56 | $65.44 | 2000 |
| 2024-07-03 | 65.59 | $64.79 | 700 |
| 2024-07-02 | 65.66 | $63.88 | 700 |
| 2024-07-01 | 65.73 | $64.03 | 600 |
| 2024-06-28 | 65.80 | $64.49 | 1415 |
| 2024-06-27 | 65.84 | $64.06 | 1342 |
| 2024-06-26 | 65.85 | $65.23 | 12302 |
| 2024-06-25 | 65.83 | $65.52 | 5116 |
| 2024-06-24 | 65.82 | $65.95 | 19500 |
| 2024-06-21 | 65.77 | $65.70 | 1100 |
| 2024-06-20 | 65.72 | $66.35 | 6838 |
| 2024-06-18 | 65.64 | $67.14 | 5400 |
| 2024-06-17 | 65.50 | $65.96 | 1536 |
| 2024-06-14 | 65.43 | $65.19 | 200 |
| 2024-06-13 | 65.41 | $66.12 | 23300 |
| 2024-06-12 | 65.34 | $66.36 | 1045 |
| 2024-06-11 | 65.24 | $65.82 | 144 |
| 2024-06-10 | 65.13 | $65.88 | 515 |
| 2024-06-07 | 65.03 | $66.32 | 100 |
| 2024-06-06 | 64.89 | $66.91 | 5306 |
| 2024-06-05 | 64.69 | $66.04 | 1900 |
| 2024-06-04 | 64.53 | $66.24 | 229 |
| 2024-06-03 | 64.32 | $65.33 | 1100 |
| 2024-05-31 | 64.17 | $65.39 | 1700 |
| 2024-05-30 | 63.97 | $65.25 | 23911 |
| 2024-05-29 | 63.72 | $64.30 | 1330 |
| 2024-05-28 | 63.52 | $64.90 | 700 |
| 2024-05-24 | 63.33 | $65.26 | 3700 |
| 2024-05-23 | 63.10 | $65.00 | 400 |
| 2024-05-22 | 62.89 | $64.67 | 300 |
| 2024-05-21 | 62.70 | $64.67 | 116 |
| 2024-05-20 | 62.54 | $64.46 | 500 |
| 2024-05-17 | 62.37 | $64.40 | 839 |
| 2024-05-16 | 62.20 | $64.80 | 2234 |
| 2024-05-15 | 62.01 | $64.86 | 800 |
| 2024-05-14 | 61.80 | $64.37 | 400 |
| 2024-05-13 | 61.62 | $63.49 | 1400 |
| 2024-05-10 | 61.53 | $63.96 | 318 |
| 2024-05-09 | 61.39 | $63.40 | 300 |
| 2024-05-08 | 61.33 | $63.01 | 100 |
| 2024-05-07 | 61.27 | $62.77 | 140 |
| 2024-05-06 | 61.27 | $62.20 | 321 |
| 2024-05-03 | 61.29 | $62.27 | 600 |
| 2024-05-02 | 61.32 | $61.34 | 300 |
| 2024-05-01 | 61.38 | $60.24 | 122 |
| 2024-04-30 | 61.52 | $60.26 | 300 |
| 2024-04-29 | 61.63 | $61.15 | 1301 |
| 2024-04-26 | 61.75 | $60.77 | 600 |
| 2024-04-25 | 61.89 | $60.75 | 122 |
| 2024-04-24 | 62.03 | $60.81 | 100 |
| 2024-04-23 | 62.16 | $61.47 | 800 |
| 2024-04-22 | 62.26 | $61.12 | 900 |
| 2024-04-19 | 62.40 | $61.02 | 318 |
| 2024-04-18 | 62.54 | $60.95 | 1300 |
| 2024-04-17 | 62.71 | $60.66 | 1634 |
| 2024-04-16 | 62.87 | $60.76 | 232 |
| 2024-04-15 | 63.02 | $61.67 | 234 |
| 2024-04-12 | 63.17 | $61.15 | 933 |
| 2024-04-11 | 63.35 | $62.17 | 2434 |
| 2024-04-10 | 63.49 | $61.78 | 400 |
| 2024-04-09 | 63.65 | $62.76 | 434 |
| 2024-04-08 | 63.74 | $62.77 | 716 |
| 2024-04-05 | 63.81 | $62.77 | 700 |
| 2024-04-04 | 63.88 | $62.48 | 603 |
| 2024-04-03 | 63.90 | $63.06 | 1400 |
| 2024-04-02 | 63.88 | $62.43 | 1101 |
| 2024-04-01 | 63.90 | $63.59 | 344 |
| 2024-03-28 | 63.86 | $63.71 | 4200 |
| 2024-03-27 | 63.81 | $63.56 | 2415 |
| 2024-03-26 | 63.77 | $63.25 | 1900 |
| 2024-03-25 | 63.75 | $63.54 | 700 |
| 2024-03-22 | 63.72 | $63.86 | 500 |
| 2024-03-21 | 63.69 | $63.79 | 300 |
| 2024-03-20 | 63.64 | $64.47 | 331 |
| 2024-03-19 | 63.55 | $63.73 | 1400 |
| 2024-03-18 | 63.47 | $63.87 | 921 |
| 2024-03-15 | 63.38 | $64.62 | 100 |
| 2024-03-14 | 63.26 | $64.81 | 100 |
| 2024-03-13 | 63.11 | $65.02 | 217 |
| 2024-03-12 | 62.89 | $65.00 | 200 |
| 2024-03-11 | 62.74 | $64.37 | 25023 |
| 2024-03-08 | 62.61 | $64.22 | 2826 |
| 2024-03-07 | 62.49 | $64.14 | 1009 |
| 2024-03-06 | 62.38 | $63.04 | 900 |
| 2024-03-05 | 62.34 | $62.51 | 600 |
| 2024-03-04 | 62.34 | $62.81 | 400 |
| 2024-03-01 | 62.33 | $62.90 | 2100 |
| 2024-02-29 | 62.34 | $62.59 | 736 |
| 2024-02-28 | 62.33 | $62.76 | 728 |
| 2024-02-27 | 62.35 | $62.86 | 1600 |
| 2024-02-26 | 62.36 | $63.12 | 2316 |
| 2024-02-23 | 62.33 | $63.10 | 1529 |
| 2024-02-22 | 62.25 | $62.95 | 1000 |
| 2024-02-21 | 62.18 | $62.52 | 1300 |
| 2024-02-20 | 62.11 | $62.09 | 900 |
| 2024-02-16 | 62.09 | $62.13 | 800 |
| 2024-02-15 | 62.06 | $62.31 | 500 |
| 2024-02-14 | 62.02 | $61.83 | 1600 |
| 2024-02-13 | 62.00 | $60.63 | 2217 |
| 2024-02-12 | 62.08 | $62.00 | 833 |
| 2024-02-09 | 62.15 | $61.72 | 1000 |
| 2024-02-08 | 62.24 | $61.88 | 700 |
| 2024-02-07 | 62.33 | $61.77 | 4100 |
| 2024-02-06 | 62.41 | $62.34 | 241 |
| 2024-02-05 | 62.51 | $62.40 | 540 |
| 2024-02-02 | 62.54 | $62.66 | 629 |
| 2024-02-01 | 62.58 | $63.16 | 400 |
| 2024-01-31 | 62.57 | $62.45 | 2107 |
| 2024-01-30 | 62.66 | $63.04 | 400 |
| 2024-01-29 | 62.76 | $63.04 | 235 |
| 2024-01-26 | 62.84 | $62.53 | 1200 |
| 2024-01-25 | 62.96 | $61.53 | 14200 |
| 2024-01-24 | 63.09 | $61.64 | 2444 |
| 2024-01-23 | 63.20 | $61.02 | 233 |
| 2024-01-22 | 63.34 | $61.79 | 936 |
| 2024-01-19 | 63.41 | $61.45 | 20800 |
| 2024-01-18 | 63.53 | $61.53 | 900 |
| 2024-01-17 | 63.62 | $61.35 | 3143 |
| 2024-01-16 | 63.71 | $62.27 | 626 |
| 2024-01-12 | 63.78 | $63.47 | 900 |
| 2024-01-11 | 63.74 | $63.56 | 521 |
| 2024-01-10 | 63.66 | $63.57 | 1100 |
| 2024-01-09 | 63.55 | $63.46 | 428 |
| 2024-01-08 | 63.43 | $64.23 | 500 |
| 2024-01-05 | 63.27 | $63.13 | 40442 |
| 2024-01-04 | 63.16 | $63.34 | 100 |
| 2024-01-03 | 63.04 | $63.07 | 2000 |
| 2024-01-02 | 62.95 | $64.20 | 3735 |
| 2023-12-29 | 62.82 | $65.05 | 300 |
| 2023-12-28 | 62.64 | $64.59 | 8918 |
| 2023-12-27 | 62.46 | $64.93 | 3202 |
| 2023-12-26 | 62.21 | $64.10 | 729 |
| 2023-12-22 | 62.02 | $63.89 | 440 |
| 2023-12-21 | 61.83 | $63.85 | 2900 |
| 2023-12-20 | 61.65 | $63.19 | 800 |
| 2023-12-19 | 61.49 | $63.88 | 400 |
| 2023-12-18 | 61.30 | $63.21 | 900 |
| 2023-12-15 | 61.14 | $63.20 | 815 |
| 2023-12-14 | 60.95 | $63.74 | 11700 |
| 2023-12-13 | 60.76 | $62.58 | 848 |
| 2023-12-12 | 60.60 | $61.94 | 18200 |
| 2023-12-11 | 60.38 | $61.40 | 2810 |
| 2023-12-08 | 60.21 | $61.17 | 729 |
| 2023-12-07 | 60.03 | $60.84 | 100 |
| 2023-12-06 | 59.86 | $61.02 | 500 |
| 2023-12-05 | 59.67 | $61.03 | 506 |
| 2023-12-04 | 59.49 | $61.11 | 1223 |
| 2023-12-01 | 59.32 | $61.74 | 1500 |
| 2023-11-30 | 59.08 | $61.43 | 2816 |
| 2023-11-29 | 58.81 | $60.88 | 1835 |
| 2023-11-28 | 58.53 | $60.03 | 3621 |
| 2023-11-27 | 58.30 | $60.19 | 800 |
| 2023-11-24 | 58.03 | $60.25 | 2304 |
| 2023-11-22 | 57.77 | $60.10 | 3749 |
| 2023-11-21 | 57.54 | $60.01 | 15638 |
| 2023-11-20 | 57.34 | $60.04 | 931 |
| 2023-11-17 | 57.11 | $60.06 | 6000 |
| 2023-11-16 | 56.88 | $59.41 | 2600 |
| 2023-11-15 | 56.70 | $59.96 | 1837 |
| 2023-11-14 | 56.52 | $59.43 | 6900 |
| 2023-11-13 | 56.40 | $57.46 | 2300 |
| 2023-11-10 | 56.39 | $58.01 | 37700 |
| 2023-11-09 | 56.34 | $57.51 | 7448 |
| 2023-11-08 | 56.34 | $57.45 | 7700 |
| 2023-11-07 | 56.38 | $57.26 | 3702 |
| 2023-11-06 | 56.39 | $57.38 | 2100 |
| 2023-11-03 | 56.37 | $57.72 | 23300 |
| 2023-11-02 | 56.34 | $57.07 | 1646 |
| 2023-11-01 | 56.30 | $55.90 | 2007 |
| 2023-10-31 | 56.31 | $55.41 | 1141 |
| 2023-10-30 | 56.34 | $55.41 | 1512 |
| 2023-10-27 | 56.42 | $54.69 | 3700 |
| 2023-10-26 | 56.57 | $55.16 | 3347 |
| 2023-10-25 | 56.68 | $55.47 | 2932 |
| 2023-10-24 | 56.74 | $55.99 | 8600 |
| 2023-10-23 | 56.80 | $55.52 | 28512 |
| 2023-10-20 | 56.93 | $55.41 | 607 |
| 2023-10-19 | 57.08 | $55.85 | 1300 |
| 2023-10-18 | 57.23 | $56.20 | 1200 |
| 2023-10-17 | 57.41 | $57.04 | 1145 |
| 2023-10-16 | 57.55 | $57.30 | 231 |
| 2023-10-13 | 57.68 | $57.14 | 43947 |
| 2023-10-12 | 57.83 | $57.48 | 8900 |
| 2023-10-11 | 57.97 | $58.13 | 27000 |
| 2023-10-10 | 58.05 | $57.50 | 500 |
| 2023-10-09 | 58.19 | $56.91 | 300 |
| 2023-10-06 | 58.36 | $57.21 | 13300 |
| 2023-10-05 | 58.50 | $56.35 | 13800 |
| 2023-10-04 | 58.71 | $56.02 | 38800 |
| 2023-10-03 | 58.92 | $56.07 | 800 |
| 2023-10-02 | 59.13 | $56.89 | 3000 |
| 2023-09-29 | 59.34 | $57.68 | 131 |
| 2023-09-28 | 59.52 | $57.45 | 35409 |
| 2023-09-27 | 59.71 | $56.67 | 5900 |
| 2023-09-26 | 59.95 | $57.18 | 4000 |
| 2023-09-25 | 60.12 | $58.16 | 1400 |
| 2023-09-22 | 60.22 | $58.42 | 3206 |
| 2023-09-21 | 60.30 | $58.83 | 700 |
| 2023-09-20 | 60.39 | $59.83 | 7840 |
| 2023-09-19 | 60.40 | $59.75 | 1000 |
| 2023-09-18 | 60.42 | $59.91 | 2540 |
| 2023-09-15 | 60.42 | $60.24 | 100 |
| 2023-09-14 | 60.41 | $60.22 | 14937 |
| 2023-09-13 | 60.42 | $59.79 | 11700 |
| 2023-09-12 | 60.47 | $60.26 | 3000 |
| 2023-09-11 | 60.53 | $60.28 | 1400 |
| 2023-09-08 | 60.60 | $60.06 | 9300 |
| 2023-09-07 | 60.68 | $60.44 | 10921 |
| 2023-09-06 | 60.74 | $60.23 | 327 |
| 2023-09-05 | 60.79 | $60.33 | 13343 |
| 2023-09-01 | 60.88 | $61.00 | 3500 |
| 2023-08-31 | 60.90 | $61.28 | 6331 |
| 2023-08-30 | 60.91 | $61.41 | 1232 |
| 2023-08-29 | 60.91 | $61.42 | 300 |
| 2023-08-28 | 60.95 | $60.60 | 507 |
| 2023-08-25 | 61.06 | $60.09 | 8900 |
| 2023-08-24 | 61.21 | $59.96 | 5302 |
| 2023-08-23 | 61.37 | $60.60 | 2814 |
| 2023-08-22 | 61.49 | $60.09 | 5648 |
| 2023-08-21 | 61.63 | $60.25 | 2500 |
| 2023-08-18 | 61.74 | $59.87 | 6121 |
| 2023-08-17 | 61.87 | $59.99 | 9300 |
| 2023-08-16 | 61.98 | $60.43 | 4800 |
| 2023-08-15 | 62.10 | $60.75 | 12621 |
| 2023-08-14 | 62.24 | $61.49 | 6200 |
| 2023-08-11 | 62.30 | $61.67 | 325300 |
| 2023-08-10 | 62.36 | $61.73 | 7000 |
| 2023-08-09 | 62.43 | $61.52 | 10939 |
| 2023-08-08 | 62.45 | $61.41 | 13800 |
| 2023-08-07 | 62.42 | $61.98 | 52829 |
| 2023-08-04 | 62.30 | $61.39 | 82000 |
| 2023-08-03 | 62.21 | $61.52 | 4820 |
| 2023-08-02 | 62.07 | $61.40 | 13923 |
| 2023-08-01 | 61.96 | $62.24 | 2300 |
| 2023-07-31 | 61.83 | $62.86 | 145 |
| 2023-07-28 | 61.69 | $63.10 | 5046 |
| 2023-07-27 | 61.50 | $63.05 | 500 |
| 2023-07-26 | 61.31 | $63.09 | 2900 |
| 2023-07-25 | 61.11 | $62.93 | 8718 |
| 2023-07-24 | 60.96 | $62.29 | 2700 |
| 2023-07-21 | 60.85 | $62.46 | 2300 |
| 2023-07-20 | 60.74 | $62.27 | 2534 |
| 2023-07-19 | 60.65 | $62.90 | 300 |
| 2023-07-18 | 60.54 | $63.45 | 1706 |
| 2023-07-17 | 60.45 | $62.82 | 29600 |
| 2023-07-14 | 60.42 | $62.71 | 8700 |
| 2023-07-13 | 60.36 | $63.14 | 11122 |
| 2023-07-12 | 60.27 | $61.99 | 11900 |
| 2023-07-11 | 60.22 | $60.73 | 1415 |
| 2023-07-10 | 60.20 | $59.71 | 4700 |
| 2023-07-07 | 60.27 | $59.63 | 1800 |
| 2023-07-06 | 60.30 | $58.56 | 2622 |
| 2023-07-05 | 60.42 | $59.28 | 6448 |
| 2023-07-03 | 60.51 | $59.72 | 2038 |
| 2023-06-30 | 60.59 | $60.04 | 3130 |
| 2023-06-29 | 60.62 | $59.15 | 2400 |
| 2023-06-28 | 60.68 | $59.27 | 4700 |
| 2023-06-27 | 60.77 | $59.08 | 15021 |
| 2023-06-26 | 60.88 | $59.97 | 8200 |
| 2023-06-23 | 60.93 | $60.04 | 5100 |
| 2023-06-22 | 60.96 | $60.39 | 2800 |
| 2023-06-21 | 61.04 | $60.37 | 1200 |
| 2023-06-20 | 61.20 | $60.65 | 6715 |
| 2023-06-16 | 61.33 | $61.84 | 7400 |
| 2023-06-15 | 61.37 | $62.12 | 9600 |
| 2023-06-14 | 61.41 | $61.50 | 3100 |
| 2023-06-13 | 61.49 | $61.32 | 9001 |
| 2023-06-12 | 61.60 | $60.94 | 62020 |
| 2023-06-09 | 61.71 | $60.40 | 3120 |
| 2023-06-08 | 61.84 | $61.08 | 2223 |
| 2023-06-07 | 61.96 | $60.23 | 13100 |
| 2023-06-06 | 62.13 | $60.91 | 9705 |
| 2023-06-05 | 62.28 | $61.16 | 3400 |
| 2023-06-02 | 62.41 | $61.41 | 2800 |
| 2023-06-01 | 62.51 | $60.62 | 4100 |
| 2023-05-31 | 62.66 | $60.24 | 700 |
| 2023-05-30 | 62.80 | $61.13 | 9000 |
| 2023-05-26 | 62.92 | $61.32 | 3439 |
| 2023-05-25 | 63.03 | $60.85 | 5411 |
| 2023-05-24 | 63.14 | $60.79 | 2916 |
| 2023-05-23 | 63.24 | $61.99 | 3500 |
| 2023-05-22 | 63.29 | $63.42 | 1101 |
| 2023-05-19 | 63.33 | $63.33 | 6401 |
| 2023-05-18 | 63.34 | $62.73 | 12100 |
| 2023-05-17 | 63.37 | $62.80 | 5000 |
| 2023-05-16 | 63.38 | $63.09 | 1417 |
| 2023-05-15 | 63.38 | $63.65 | 13019 |
| 2023-05-12 | 63.33 | $63.06 | 7321 |
| 2023-05-11 | 63.31 | $63.06 | 7500 |
| 2023-05-10 | 63.31 | $63.32 | 8000 |
| 2023-05-09 | 63.23 | $63.66 | 12915 |
| 2023-05-08 | 63.12 | $63.98 | 30400 |
| 2023-05-05 | 62.97 | $63.78 | 106125 |
| 2023-05-04 | 62.83 | $63.32 | 8800 |
| 2023-05-03 | 62.69 | $63.76 | 3431 |
| 2023-05-02 | 62.55 | $62.99 | 648 |
| 2023-05-01 | 62.45 | $63.58 | 9400 |
| 2023-04-28 | 62.32 | $63.43 | 7100 |
| 2023-04-27 | 62.16 | $63.02 | 6100 |
| 2023-04-26 | 61.99 | $62.76 | 2500 |
| 2023-04-25 | 61.78 | $63.06 | 644 |
| 2023-04-24 | 61.57 | $64.16 | 5100 |
| 2023-04-21 | 61.28 | $63.67 | 2700 |
| 2023-04-20 | 61.02 | $63.23 | 423 |
| 2023-04-19 | 60.77 | $62.93 | 1700 |
| 2023-04-18 | 60.58 | $63.10 | 900 |
| 2023-04-17 | 60.30 | $62.65 | 330 |
| 2023-04-14 | 60.00 | $62.73 | 500 |
| 2023-04-13 | 59.73 | $63.03 | 1600 |
| 2023-04-12 | 59.41 | $61.76 | 520 |
| 2023-04-11 | 59.26 | $61.53 | 5737 |
| 2023-04-10 | 59.08 | $60.94 | 12131 |
| 2023-04-06 | 58.96 | $61.01 | 715 |
| 2023-04-05 | 58.84 | $60.38 | 600 |
| 2023-04-04 | 58.75 | $61.12 | 1200 |
| 2023-04-03 | 58.64 | $60.96 | 12432 |
| 2023-03-31 | 58.59 | $60.97 | 900 |
| 2023-03-30 | 58.53 | $60.23 | 1500 |
| 2023-03-29 | 58.47 | $59.60 | 2300 |
| 2023-03-28 | 58.44 | $58.59 | 600 |
| 2023-03-27 | 58.44 | $58.88 | 534 |
| 2023-03-24 | 58.46 | $58.23 | 1400 |
| 2023-03-23 | 58.47 | $58.54 | 7113 |
| 2023-03-22 | 58.51 | $58.30 | 17800 |
| 2023-03-21 | 58.55 | $58.97 | 1132 |
| 2023-03-20 | 58.57 | $57.60 | 30239 |
| 2023-03-17 | 58.70 | $56.58 | 1431 |
| 2023-03-16 | 58.85 | $57.46 | 6228 |
| 2023-03-15 | 58.98 | $56.50 | 17200 |
| 2023-03-14 | 59.15 | $58.82 | 3309 |
| 2023-03-13 | 59.19 | $58.01 | 3118 |
| 2023-03-10 | 59.25 | $58.45 | 12204 |
| 2023-03-09 | 59.30 | $58.51 | 2400 |
| 2023-03-08 | 59.35 | $58.77 | 2600 |
| 2023-03-07 | 59.41 | $58.79 | 2239 |
| 2023-03-06 | 59.43 | $59.96 | 7700 |
| 2023-03-03 | 59.42 | $59.73 | 4208 |
| 2023-03-02 | 59.46 | $59.08 | 1343 |
| 2023-03-01 | 59.51 | $59.07 | 1300 |
| 2023-02-28 | 59.53 | $58.47 | 3246 |
| 2023-02-27 | 59.55 | $59.32 | 800 |
| 2023-02-24 | 59.55 | $58.53 | 2800 |
| 2023-02-23 | 59.59 | $59.29 | 2400 |
| 2023-02-22 | 59.59 | $59.06 | 1500 |
| 2023-02-21 | 59.58 | $59.30 | 5114 |
| 2023-02-17 | 59.54 | $60.20 | 1100 |
| 2023-02-16 | 59.45 | $59.58 | 800 |
| 2023-02-15 | 59.37 | $60.13 | 1900 |
| 2023-02-14 | 59.29 | $59.91 | 4413 |
| 2023-02-13 | 59.20 | $59.70 | 4300 |
| 2023-02-10 | 59.12 | $59.19 | 26400 |
| 2023-02-09 | 59.03 | $59.45 | 5400 |
| 2023-02-08 | 58.95 | $59.48 | 1400 |
| 2023-02-07 | 58.87 | $59.90 | 5813 |
| 2023-02-06 | 58.77 | $59.21 | 1142 |
| 2023-02-03 | 58.66 | $59.87 | 4000 |
| 2023-02-02 | 58.46 | $60.36 | 6400 |
| 2023-02-01 | 58.30 | $60.20 | 4745 |
| 2023-01-31 | 58.05 | $59.38 | 2346 |
| 2023-01-30 | 57.82 | $59.00 | 1009 |
| 2023-01-27 | 57.63 | $59.23 | 14500 |
| 2023-01-26 | 57.39 | $59.37 | 2425 |
| 2023-01-25 | 57.17 | $59.28 | 11700 |
| 2023-01-24 | 56.91 | $58.80 | 13200 |
| 2023-01-23 | 56.70 | $58.65 | 3329 |
| 2023-01-20 | 56.48 | $58.22 | 3413 |
| 2023-01-19 | 56.28 | $58.12 | 16644 |
| 2023-01-18 | 56.06 | $58.44 | 12305 |
| 2023-01-17 | 55.81 | $58.19 | 8104 |
| 2023-01-13 | 55.61 | $58.08 | 10744 |
| 2023-01-12 | 55.48 | $57.42 | 20100 |
| 2023-01-11 | 55.37 | $57.89 | 11139 |
| 2023-01-10 | 55.18 | $57.88 | 16200 |
| 2023-01-09 | 55.02 | $57.85 | 26200 |
| 2023-01-06 | 54.82 | $57.03 | 97548 |
| 2023-01-05 | 54.65 | $55.84 | 6317 |
| 2023-01-04 | 54.53 | $57.03 | 24100 |
| 2023-01-03 | 54.38 | $55.21 | 4900 |
| 2022-12-30 | 54.36 | $54.88 | 5633 |
| 2022-12-29 | 54.36 | $55.14 | 2200 |
| 2022-12-28 | 54.30 | $54.53 | 3800 |
| 2022-12-27 | 54.23 | $54.82 | 1900 |
| 2022-12-23 | 54.16 | $54.16 | 11500 |
| 2022-12-22 | 54.17 | $54.60 | 5700 |
| 2022-12-21 | 54.01 | $54.27 | 5623 |
| 2022-12-20 | 53.97 | $54.20 | 17200 |
| 2022-12-19 | 53.91 | $53.64 | 4500 |
| 2022-12-16 | 53.89 | $53.49 | 13600 |
| 2022-12-15 | 53.84 | $54.25 | 9803 |
| 2022-12-14 | 53.79 | $55.40 | 40800 |
| 2022-12-13 | 53.58 | $55.36 | 11407 |
| 2022-12-12 | 53.49 | $54.09 | 23200 |
| 2022-12-09 | 53.52 | $54.60 | 393711 |
| 2022-12-08 | 53.44 | $53.83 | 2900 |
| 2022-12-07 | 53.27 | $53.68 | 60810 |
| 2022-12-06 | 53.09 | $53.33 | 2716 |
| 2022-12-05 | 52.92 | $54.10 | 4700 |
| 2022-12-02 | 52.69 | $54.76 | 43720 |
| 2022-12-01 | 52.32 | $54.85 | 8831 |
| 2022-11-30 | 51.98 | $54.06 | 17307 |
| 2022-11-29 | 51.72 | $53.03 | 2300 |
| 2022-11-28 | 51.52 | $53.57 | 1200 |
| 2022-11-25 | 51.29 | $54.22 | 600 |
| 2022-11-23 | 51.03 | $51.49 | 600 |
| 2022-11-22 | 50.92 | $53.47 | 300 |
| 2022-11-21 | 50.69 | $52.99 | 5100 |
| 2022-11-18 | 50.44 | $53.21 | 600 |
| 2022-11-17 | 50.15 | $52.59 | 1240 |
| 2022-11-16 | 49.87 | $53.22 | 6800 |
| 2022-11-15 | 49.56 | $51.22 | 8400 |
| 2022-11-14 | 49.27 | $53.55 | 2419 |
| 2022-11-11 | 48.96 | $54.61 | 3745 |
| 2022-11-10 | 48.52 | $53.05 | 4307 |
| 2022-11-09 | 48.16 | $50.33 | 2100 |
| 2022-11-08 | 47.92 | $50.21 | 3000 |
| 2022-11-07 | 47.69 | $49.89 | 2000 |
| 2022-11-04 | 47.50 | $49.53 | 591200 |
| 2022-11-03 | 47.34 | $47.23 | 19500 |
| 2022-11-02 | 47.35 | $48.05 | 82800 |
| 2022-11-01 | 47.35 | $48.94 | 800 |
| 2022-10-31 | 47.33 | $48.99 | 9200 |
| 2022-10-28 | 47.22 | $49.07 | 200 |
| 2022-10-27 | 47.08 | $48.93 | 604 |
| 2022-10-26 | 46.94 | $49.34 | 742 |
| 2022-10-25 | 46.84 | $48.93 | 2100 |
| 2022-10-24 | 46.69 | $47.91 | 1232 |
| 2022-10-21 | 46.61 | $47.34 | 3900 |
| 2022-10-20 | 46.59 | $47.01 | 1511 |
| 2022-10-19 | 46.68 | $47.03 | 906 |
| 2022-10-18 | 46.78 | $45.54 | 1700 |
| 2022-10-17 | 47.01 | $47.23 | 8800 |
| 2022-10-14 | 47.19 | $45.94 | 3412 |
| 2022-10-13 | 47.43 | $45.79 | 7300 |
| 2022-10-12 | 47.72 | $45.53 | 2700 |
| 2022-10-11 | 47.99 | $45.64 | 9928 |
| 2022-10-10 | 48.30 | $46.04 | 1900 |
| 2022-10-07 | 48.65 | $46.26 | 1900 |
| 2022-10-06 | 48.96 | $47.42 | 2900 |
| 2022-10-05 | 49.14 | $48.19 | 2500 |
| 2022-10-04 | 49.28 | $48.54 | 922 |
| 2022-10-03 | 49.36 | $46.74 | 2200 |
| 2022-09-30 | 49.57 | $46.22 | 300 |
| 2022-09-29 | 49.78 | $46.21 | 2409 |
| 2022-09-28 | 50.05 | $47.34 | 3000 |
| 2022-09-27 | 50.26 | $45.89 | 1917 |
| 2022-09-26 | 50.57 | $46.23 | 1500 |
| 2022-09-23 | 50.87 | $47.07 | 5600 |
| 2022-09-22 | 51.07 | $48.75 | 3518 |
| 2022-09-21 | 51.29 | $49.10 | 200 |
| 2022-09-20 | 51.47 | $50.16 | 1800 |
| 2022-09-19 | 51.61 | $50.81 | 5600 |
| 2022-09-16 | 51.79 | $50.67 | 6200 |
| 2022-09-15 | 52.00 | $51.51 | 608 |
| 2022-09-14 | 52.17 | $50.96 | 800 |
| 2022-09-13 | 52.39 | $51.85 | 1739 |
| 2022-09-12 | 52.60 | $53.06 | 2437 |
| 2022-09-09 | 52.77 | $52.42 | 800 |
| 2022-09-08 | 52.98 | $51.00 | 1400 |
| 2022-09-07 | 53.25 | $51.07 | 616 |
| 2022-09-06 | 53.44 | $50.23 | 1000 |
| 2022-09-02 | 53.68 | $50.84 | 2200 |
| 2022-09-01 | 53.86 | $50.45 | 43907 |
| 2022-08-31 | 54.13 | $51.59 | 100 |
| 2022-08-30 | 54.30 | $51.46 | 100 |
| 2022-08-29 | 54.46 | $52.17 | 301 |
| 2022-08-26 | 54.61 | $52.30 | 300 |
| 2022-08-25 | 54.77 | $51.00 | 334 |
| 2022-08-24 | 54.95 | $53.24 | 800 |
| 2022-08-23 | 54.97 | $52.51 | 2700 |
| 2022-08-22 | 55.02 | $53.04 | 500 |
| 2022-08-19 | 55.07 | $54.43 | 1600 |
| 2022-08-18 | 55.02 | $54.90 | 1623 |
| 2022-08-17 | 54.97 | $54.80 | 700 |
| 2022-08-16 | 54.88 | $55.42 | 3000 |
| 2022-08-15 | 54.78 | $55.97 | 2400 |
| 2022-08-12 | 54.57 | $56.57 | 2005 |
| 2022-08-11 | 54.33 | $56.55 | 2001 |
| 2022-08-10 | 54.06 | $56.46 | 3400 |
| 2022-08-09 | 53.83 | $54.88 | 819 |
| 2022-08-08 | 53.69 | $55.09 | 4543 |
| 2022-08-05 | 53.54 | $54.46 | 2534 |
| 2022-08-04 | 53.45 | $55.79 | 300 |
| 2022-08-03 | 53.28 | $54.92 | 1100 |
| 2022-08-02 | 53.12 | $54.71 | 1900 |
| 2022-08-01 | 52.96 | $55.21 | 3600 |
| 2022-07-29 | 52.82 | $55.40 | 5300 |
| 2022-07-28 | 52.70 | $54.66 | 731 |
| 2022-07-27 | 52.61 | $53.69 | 400 |
| 2022-07-26 | 52.57 | $53.53 | 323 |
| 2022-07-25 | 52.56 | $53.91 | 4100 |
| 2022-07-22 | 52.58 | $53.53 | 1400 |
| 2022-07-21 | 52.54 | $53.88 | 1000 |
| 2022-07-20 | 52.52 | $52.99 | 6300 |
| 2022-07-19 | 52.54 | $53.40 | 500 |
| 2022-07-18 | 52.49 | $51.81 | 1900 |
| 2022-07-15 | 52.53 | $51.75 | 3430 |
| 2022-07-14 | 52.62 | $51.17 | 1846 |
| 2022-07-13 | 52.69 | $51.85 | 1528 |
| 2022-07-12 | 52.76 | $51.98 | 4213 |
| 2022-07-11 | 52.91 | $52.07 | 3518 |
| 2022-07-08 | 53.14 | $52.70 | 7100 |
| 2022-07-07 | 53.39 | $52.43 | 15000 |
| 2022-07-06 | 53.70 | $51.73 | 3700 |
| 2022-07-05 | 54.04 | $51.59 | 9800 |
| 2022-07-01 | 54.42 | $52.38 | 2200 |
| 2022-06-30 | 54.78 | $52.96 | 5900 |
| 2022-06-29 | 55.06 | $52.81 | 3049 |
| 2022-06-28 | 55.27 | $52.97 | 3900 |
| 2022-06-27 | 55.61 | $53.24 | 4500 |
| 2022-06-24 | 55.88 | $54.29 | 4300 |
| 2022-06-23 | 55.94 | $52.81 | 6800 |
| 2022-06-22 | 56.22 | $53.51 | 6800 |
| 2022-06-21 | 56.46 | $53.33 | 15700 |
| 2022-06-17 | 56.65 | $52.41 | 709810 |
| 2022-06-16 | 56.90 | $52.71 | 13000 |
| 2022-06-15 | 57.12 | $53.46 | 110809 |
| 2022-06-14 | 57.35 | $52.51 | 14200 |
| 2022-06-13 | 57.58 | $53.28 | 7400 |
| 2022-06-10 | 57.78 | $55.00 | 6700 |
| 2022-06-09 | 57.81 | $56.71 | 2243 |
| 2022-06-08 | 57.82 | $57.65 | 3317 |
| 2022-06-07 | 57.73 | $58.59 | 4001 |
| 2022-06-06 | 57.45 | $58.65 | 3234 |
| 2022-06-03 | 57.37 | $59.07 | 1025 |
| 2022-06-02 | 57.33 | $59.59 | 27010 |
| 2022-06-01 | 57.36 | $58.52 | 6200 |
| 2022-05-31 | 57.45 | $57.02 | 2407 |
| 2022-05-27 | 57.42 | $59.80 | 2615 |
| 2022-05-26 | 57.44 | $58.72 | 1047 |
| 2022-05-25 | 57.55 | $55.55 | 4920 |
| 2022-05-24 | 57.78 | $58.39 | 4905 |
| 2022-05-23 | 57.85 | $58.33 | 1437 |
| 2022-05-20 | 58.03 | $57.03 | 9606 |
| 2022-05-19 | 58.28 | $57.50 | 6501 |
| 2022-05-18 | 58.54 | $56.93 | 3100 |
| 2022-05-17 | 58.87 | $58.17 | 3614 |
| 2022-05-16 | 59.10 | $57.11 | 8538 |
| 2022-05-13 | 59.39 | $57.23 | 4000 |
| 2022-05-12 | 59.69 | $55.71 | 10900 |
| 2022-05-11 | 60.08 | $56.91 | 16900 |
| 2022-05-10 | 60.39 | $55.85 | 9616 |
| 2022-05-09 | 60.80 | $53.01 | 20312 |
| 2022-05-06 | 61.40 | $56.97 | 1500 |
| 2022-05-05 | 61.73 | $58.30 | 7214 |
| 2022-05-04 | 61.99 | $60.15 | 2300 |
| 2022-05-03 | 62.20 | $60.38 | 31914 |
| 2022-05-02 | 62.44 | $56.30 | 3131 |
| 2022-04-29 | 62.84 | $60.32 | 400 |
| 2022-04-28 | 63.05 | $60.82 | 2200 |
| 2022-04-27 | 63.30 | $60.26 | 600 |
| 2022-04-26 | 63.58 | $59.80 | 500 |
| 2022-04-25 | 63.80 | $61.81 | 2300 |
| 2022-04-22 | 63.93 | $62.16 | 2900 |
| 2022-04-21 | 64.01 | $62.64 | 2100 |
| 2022-04-20 | 64.08 | $63.53 | 5600 |
| 2022-04-19 | 64.14 | $62.73 | 1000 |
| 2022-04-18 | 64.21 | $62.91 | 4600 |
| 2022-04-14 | 64.28 | $63.22 | 1600 |
| 2022-04-13 | 64.29 | $63.52 | 8149 |
| 2022-04-12 | 64.25 | $63.11 | 3900 |
| 2022-04-11 | 64.15 | $63.99 | 2400 |
| 2022-04-08 | 64.00 | $65.03 | 4100 |
| 2022-04-07 | 63.76 | $63.71 | 11845 |
| 2022-04-06 | 63.61 | $63.48 | 4440 |
| 2022-04-05 | 63.52 | $64.33 | 2511 |
| 2022-04-04 | 63.22 | $65.07 | 5100 |
| 2022-04-01 | 62.86 | $64.28 | 3429 |
| 2022-03-31 | 62.67 | $64.69 | 25800 |
| 2022-03-30 | 62.57 | $65.79 | 3439 |
| 2022-03-29 | 62.45 | $65.89 | 2621 |
| 2022-03-28 | 62.32 | $64.11 | 1100 |
| 2022-03-25 | 62.33 | $64.32 | 1200 |
| 2022-03-24 | 62.35 | $63.93 | 3800 |
| 2022-03-23 | 62.32 | $63.90 | 1600 |
| 2022-03-22 | 62.34 | $64.77 | 1600 |
| 2022-03-21 | 62.34 | $64.24 | 7844 |
| 2022-03-18 | 62.39 | $64.17 | 35700 |
| 2022-03-17 | 62.48 | $63.54 | 4200 |
| 2022-03-16 | 62.65 | $62.55 | 7800 |
| 2022-03-15 | 62.85 | $61.15 | 8700 |
| 2022-03-14 | 63.05 | $61.05 | 6400 |
| 2022-03-11 | 63.30 | $60.32 | 1900 |
| 2022-03-10 | 63.63 | $60.71 | 17910 |
| 2022-03-09 | 63.96 | $61.57 | 16136 |
| 2022-03-08 | 64.20 | $58.32 | 14700 |
| 2022-03-07 | 64.60 | $57.95 | 25915 |
| 2022-03-04 | 65.01 | $60.33 | 10900 |
| 2022-03-03 | 65.34 | $62.70 | 900 |
| 2022-03-02 | 65.60 | $63.56 | 7700 |
| 2022-03-01 | 65.82 | $63.17 | 5743 |
| 2022-02-28 | 66.02 | $64.28 | 2340 |
| 2022-02-25 | 66.09 | $64.88 | 3000 |
| 2022-02-24 | 66.14 | $63.32 | 7732 |
| 2022-02-23 | 66.27 | $64.19 | 3800 |
| 2022-02-22 | 66.35 | $64.73 | 7400 |
| 2022-02-18 | 66.42 | $65.32 | 11240 |
| 2022-02-17 | 66.53 | $65.86 | 2106 |
| 2022-02-16 | 66.65 | $67.01 | 3100 |
| 2022-02-15 | 66.74 | $66.67 | 20600 |
| 2022-02-14 | 66.83 | $65.14 | 39600 |
| 2022-02-11 | 67.04 | $66.06 | 7605 |
| 2022-02-10 | 67.22 | $66.81 | 20521 |
| 2022-02-09 | 67.38 | $67.42 | 3710 |
| 2022-02-08 | 67.44 | $66.19 | 19000 |
| 2022-02-07 | 67.54 | $66.44 | 2300 |
| 2022-02-04 | 67.73 | $66.21 | 8000 |
| 2022-02-03 | 67.91 | $66.75 | 44400 |
| 2022-02-02 | 68.10 | $68.03 | 1500 |
| 2022-02-01 | 68.26 | $67.92 | 6200 |
| 2022-01-31 | 68.43 | $67.09 | 23100 |
| 2022-01-28 | 68.64 | $65.79 | 12100 |
| 2022-01-27 | 68.91 | $65.78 | 12300 |
| 2022-01-26 | 69.19 | $65.97 | 1800 |
| 2022-01-25 | 69.45 | $65.86 | 22300 |
| 2022-01-24 | 69.70 | $66.12 | 21000 |
| 2022-01-21 | 69.90 | $67.39 | 7000 |
| 2022-01-20 | 70.02 | $68.35 | 1700 |
| 2022-01-19 | 70.06 | $68.84 | 12000 |
| 2022-01-18 | 70.03 | $68.43 | 2600 |
| 2022-01-14 | 70.03 | $69.26 | 2419 |
| 2022-01-13 | 70.05 | $69.75 | 1200 |
| 2022-01-12 | 70.02 | $69.93 | 3227 |
| 2022-01-11 | 69.94 | $68.63 | 4735 |
| 2022-01-10 | 69.97 | $68.19 | 2137 |
| 2022-01-07 | 70.05 | $70.21 | 2304 |
| 2022-01-06 | 70.03 | $69.97 | 6700 |
| 2022-01-05 | 70.03 | $70.52 | 1244 |
| 2022-01-04 | 69.99 | $71.16 | 1331 |
| 2022-01-03 | 69.86 | $71.33 | 4200 |
| 2021-12-31 | 69.70 | $71.32 | 300 |
| 2021-12-30 | 69.53 | $71.09 | 1515 |
| 2021-12-29 | 69.38 | $71.45 | 1800 |
| 2021-12-28 | 69.21 | $71.21 | 2300 |
| 2021-12-27 | 69.08 | $70.91 | 2005 |
| 2021-12-23 | 68.93 | $70.08 | 3400 |
| 2021-12-22 | 68.84 | $69.86 | 3519 |
| 2021-12-21 | 68.77 | $69.00 | 4928 |
| 2021-12-20 | 68.84 | $68.23 | 318 |
| 2021-12-17 | 68.95 | $68.47 | 1649 |
| 2021-12-16 | 69.09 | $69.60 | 4800 |
| 2021-12-15 | 69.15 | $69.23 | 1335 |
| 2021-12-14 | 69.23 | $68.36 | 1511 |
| 2021-12-13 | 69.39 | $69.20 | 2300 |
| 2021-12-10 | 69.50 | $69.70 | 2442 |
| 2021-12-09 | 69.54 | $69.85 | 1000 |
| 2021-12-08 | 69.60 | $69.96 | 3414 |
| 2021-12-07 | 69.65 | $69.86 | 8000 |
| 2021-12-06 | 69.70 | $68.39 | 1906 |
| 2021-12-03 | 69.80 | $68.15 | 1617 |
| 2021-12-02 | 69.96 | $68.09 | 9000 |
| 2021-12-01 | 70.11 | $67.97 | 3300 |
| 2021-11-30 | 70.25 | $68.09 | 2900 |
| 2021-11-29 | 70.37 | $68.57 | 1700 |
| 2021-11-26 | 70.42 | $67.97 | 1522 |
| 2021-11-24 | 70.54 | $68.27 | 3700 |
| 2021-11-23 | 70.59 | $68.53 | 2800 |
| 2021-11-22 | 70.64 | $70.39 | 350 |
| 2021-11-19 | 70.58 | $70.39 | 1100 |
| 2021-11-18 | 70.53 | $71.24 | 2206 |
| 2021-11-17 | 70.43 | $70.80 | 600 |
| 2021-11-16 | 70.33 | $70.80 | 600 |
| 2021-11-15 | 70.22 | $71.57 | 400 |
| 2021-11-12 | 70.09 | $71.38 | 1207 |
| 2021-11-11 | 69.94 | $70.56 | 600 |
| 2021-11-10 | 69.85 | $70.94 | 2546 |
| 2021-11-09 | 69.68 | $71.09 | 900 |
| 2021-11-08 | 69.46 | $70.77 | 1715 |
| 2021-11-05 | 69.22 | $70.37 | 900 |
| 2021-11-04 | 69.02 | $71.31 | 900 |
| 2021-11-03 | 68.77 | $71.20 | 2216 |
| 2021-11-02 | 68.49 | $70.67 | 450 |
| 2021-11-01 | 68.25 | $70.67 | 10500 |
| 2021-10-29 | 68.00 | $69.56 | 1706 |
| 2021-10-28 | 67.82 | $70.19 | 800 |
| 2021-10-27 | 67.58 | $69.36 | 4100 |
| 2021-10-26 | 67.39 | $69.47 | 1900 |
| 2021-10-25 | 67.21 | $69.16 | 631 |
| 2021-10-22 | 67.13 | $69.51 | 8431 |
| 2021-10-21 | 67.10 | $69.13 | 1900 |
| 2021-10-20 | 67.11 | $68.86 | 1030 |
| 2021-10-19 | 67.12 | $68.62 | 5221 |
| 2021-10-18 | 67.11 | $68.88 | 900 |
| 2021-10-15 | 67.04 | $68.52 | 24705 |
| 2021-10-14 | 67.06 | $68.67 | 2738 |
| 2021-10-13 | 67.12 | $67.56 | 1800 |
| 2021-10-12 | 67.24 | $66.65 | 2200 |
| 2021-10-11 | 67.42 | $66.13 | 2922 |
| 2021-10-08 | 67.60 | $66.31 | 10900 |
| 2021-10-07 | 67.79 | $66.24 | 4307 |
| 2021-10-06 | 67.99 | $65.67 | 1300 |
| 2021-10-05 | 68.20 | $65.83 | 2743 |
| 2021-10-04 | 68.45 | $65.63 | 3200 |
| 2021-10-01 | 68.72 | $65.91 | 52900 |
| 2021-09-30 | 68.98 | $65.56 | 300 |
| 2021-09-29 | 69.26 | $65.56 | 3500 |
| 2021-09-28 | 69.53 | $65.72 | 14341 |
| 2021-09-27 | 69.80 | $67.68 | 2426 |
| 2021-09-24 | 69.93 | $68.82 | 700 |
| 2021-09-23 | 70.01 | $69.46 | 1532 |
| 2021-09-22 | 70.06 | $68.90 | 2203 |
| 2021-09-21 | 70.17 | $68.53 | 1143 |
| 2021-09-20 | 70.28 | $67.42 | 9542 |
| 2021-09-17 | 70.42 | $68.89 | 2142 |
| 2021-09-16 | 70.47 | $69.98 | 4102 |
| 2021-09-15 | 70.49 | $69.94 | 4241 |
| 2021-09-14 | 70.52 | $70.19 | 6000 |
| 2021-09-13 | 70.56 | $69.80 | 1300 |
| 2021-09-10 | 70.61 | $70.10 | 1800 |
| 2021-09-09 | 70.61 | $70.26 | 4124 |
| 2021-09-08 | 70.59 | $69.77 | 7836 |
| 2021-09-07 | 70.59 | $70.80 | 37437 |
| 2021-09-03 | 70.55 | $71.09 | 1225 |
| 2021-09-02 | 70.48 | $71.20 | 2230 |
| 2021-09-01 | 70.45 | $71.11 | 500 |
| 2021-08-31 | 70.41 | $70.86 | 1716 |
| 2021-08-30 | 70.40 | $71.17 | 800 |
| 2021-08-27 | 70.35 | $70.34 | — |
| 2021-08-26 | 70.33 | $70.34 | 13400 |
| 2021-08-25 | 70.31 | $70.55 | 1329 |
| 2021-08-24 | 70.25 | $70.96 | 400 |
| 2021-08-23 | 70.14 | $70.89 | 5200 |
| 2021-08-20 | 70.04 | $70.21 | 68300 |
| 2021-08-19 | 69.97 | $69.78 | 700 |
| 2021-08-18 | 69.90 | $70.40 | 3000 |
| 2021-08-17 | 69.77 | $70.57 | 400 |
| 2021-08-16 | 69.58 | $70.99 | 1400 |
| 2021-08-13 | 69.35 | $70.72 | 1714 |
| 2021-08-12 | 69.19 | $70.10 | 600 |
| 2021-08-11 | 69.07 | $70.01 | 505 |
| 2021-08-10 | 68.98 | $69.80 | 1805 |
| 2021-08-09 | 68.90 | $69.86 | 700 |
| 2021-08-06 | 68.82 | $69.83 | 427 |
| 2021-08-05 | 68.71 | $70.54 | 1000 |
| 2021-08-04 | 68.56 | $70.31 | 3324 |
| 2021-08-03 | 68.43 | $70.55 | 3806 |
| 2021-08-02 | 68.25 | $70.16 | 4700 |
| 2021-07-30 | 68.11 | $70.05 | 2000 |
| 2021-07-29 | 67.95 | $69.84 | 332 |
| 2021-07-28 | 67.78 | $69.34 | 3500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
81.60
2026-07-24
Close Price
$79.76
Vol: 1500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
47.16
Average
66.36
Maximum
84.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 81.60 | $79.76 | 1500 |
| 2026-07-23 | 81.79 | $79.98 | 347 |
| 2026-07-22 | 81.98 | $80.81 | 513 |
| 2026-07-21 | 82.11 | $82.00 | 1451 |
| 2026-07-20 | 82.12 | $81.08 | 100 |
| 2026-07-17 | 82.23 | $82.06 | 100 |
| 2026-07-16 | 82.25 | $82.29 | 100 |
| 2026-07-15 | 82.24 | $83.27 | 400 |
| 2026-07-14 | 82.13 | $82.55 | 2000 |
| 2026-07-13 | 82.09 | $81.88 | 100 |
| 2026-07-10 | 82.11 | $82.44 | 136 |
| 2026-07-09 | 82.08 | $82.05 | 3300 |
| 2026-07-08 | 82.08 | $81.47 | 1923 |
| 2026-07-07 | 82.14 | $82.62 | 100 |
| 2026-07-06 | 82.09 | $83.36 | 238 |
| 2026-07-02 | 81.96 | $83.15 | 307 |
| 2026-07-01 | 81.83 | $81.68 | 146 |
| 2026-06-30 | 81.85 | $82.03 | 333 |
| 2026-06-29 | 81.83 | $82.35 | 300 |
| 2026-06-26 | 81.78 | $81.60 | 100 |
| 2026-06-25 | 81.80 | $82.01 | 441 |
| 2026-06-24 | 81.77 | $81.97 | 1300 |
| 2026-06-23 | 81.75 | $81.55 | 2425 |
| 2026-06-22 | 81.77 | $81.59 | 2806 |
| 2026-06-18 | 81.79 | $82.04 | 2034 |
| 2026-06-17 | 81.77 | $82.28 | 20600 |
| 2026-06-16 | 81.71 | $82.72 | 309 |
| 2026-06-15 | 81.61 | $82.81 | 100 |
| 2026-06-12 | 81.48 | $82.17 | 1188 |
| 2026-06-11 | 81.41 | $82.14 | 100 |
| 2026-06-10 | 81.33 | $80.28 | 300 |
| 2026-06-09 | 81.44 | $80.85 | 600 |
| 2026-06-08 | 81.50 | $80.58 | 100 |
| 2026-06-05 | 81.60 | $80.70 | 100 |
| 2026-06-04 | 81.69 | $82.02 | 100 |
| 2026-06-03 | 81.66 | $81.16 | 1000 |
| 2026-06-02 | 81.71 | $81.70 | 719 |
| 2026-06-01 | 81.71 | $82.09 | 200 |
| 2026-05-29 | 81.67 | $83.32 | 100 |
| 2026-05-28 | 81.50 | $82.42 | 100 |
| 2026-05-27 | 81.40 | $82.08 | 1729 |
| 2026-05-26 | 81.33 | $81.67 | 1100 |
| 2026-05-22 | 81.30 | $81.50 | 248 |
| 2026-05-21 | 81.28 | $81.92 | 112 |
| 2026-05-20 | 81.21 | $81.96 | 6902 |
| 2026-05-19 | 81.13 | $80.52 | 138 |
| 2026-05-18 | 81.19 | $81.07 | 636 |
| 2026-05-15 | 81.21 | $80.11 | 617 |
| 2026-05-14 | 81.32 | $81.45 | 306 |
| 2026-05-13 | 81.31 | $81.44 | 1100 |
| 2026-05-12 | 81.29 | $81.81 | 200 |
| 2026-05-11 | 81.24 | $81.86 | 1116 |
| 2026-05-08 | 81.17 | $82.41 | 429 |
| 2026-05-07 | 81.04 | $81.82 | 103 |
| 2026-05-06 | 80.96 | $82.68 | 200 |
| 2026-05-05 | 80.78 | $80.82 | 1300 |
| 2026-05-04 | 80.78 | $79.88 | 100 |
| 2026-05-01 | 80.87 | $81.04 | 320 |
| 2026-04-30 | 80.85 | $80.95 | 108 |
| 2026-04-29 | 80.84 | $79.00 | 216 |
| 2026-04-28 | 81.04 | $79.85 | 2300 |
| 2026-04-27 | 81.16 | $80.37 | 248 |
| 2026-04-24 | 81.24 | $80.81 | 139 |
| 2026-04-23 | 81.29 | $80.54 | 500 |
| 2026-04-22 | 81.37 | $81.18 | 638 |
| 2026-04-21 | 81.39 | $81.48 | 700 |
| 2026-04-20 | 81.38 | $83.12 | 100 |
| 2026-04-17 | 81.20 | $83.12 | 129 |
| 2026-04-16 | 80.99 | $81.81 | 2123 |
| 2026-04-15 | 80.91 | $82.81 | 621 |
| 2026-04-14 | 80.71 | $83.11 | 200 |
| 2026-04-13 | 80.46 | $82.49 | 200 |
| 2026-04-10 | 80.24 | $81.65 | 508 |
| 2026-04-09 | 80.09 | $81.49 | 2300 |
| 2026-04-08 | 79.95 | $81.46 | 4086 |
| 2026-04-07 | 79.79 | $78.82 | 7543 |
| 2026-04-06 | 79.89 | $79.90 | 100 |
| 2026-04-02 | 79.89 | $79.39 | 600 |
| 2026-04-01 | 79.94 | $79.91 | 100 |
| 2026-03-31 | 79.94 | $79.32 | 1100 |
| 2026-03-30 | 80.01 | $78.14 | 1200 |
| 2026-03-27 | 80.21 | $77.41 | 1477 |
| 2026-03-26 | 80.50 | $78.35 | 13428 |
| 2026-03-25 | 80.73 | $79.37 | 130 |
| 2026-03-24 | 80.87 | $78.39 | 4000 |
| 2026-03-23 | 81.13 | $78.61 | 9332 |
| 2026-03-20 | 81.40 | $77.17 | 4225 |
| 2026-03-19 | 81.84 | $78.51 | 400 |
| 2026-03-18 | 82.19 | $78.95 | 449 |
| 2026-03-17 | 82.53 | $80.62 | 6700 |
| 2026-03-16 | 82.73 | $80.39 | 1700 |
| 2026-03-13 | 82.98 | $79.61 | 800 |
| 2026-03-12 | 83.33 | $80.78 | 200 |
| 2026-03-11 | 83.60 | $81.35 | 400 |
| 2026-03-10 | 83.84 | $81.86 | 2000 |
| 2026-03-09 | 84.05 | $82.69 | 100 |
| 2026-03-06 | 84.19 | $82.62 | 100 |
| 2026-03-05 | 84.36 | $82.53 | 7900 |
| 2026-03-04 | 84.55 | $83.35 | 100 |
| 2026-03-03 | 84.68 | $83.09 | 724 |
| 2026-03-02 | 84.84 | $84.24 | 1000 |
| 2026-02-27 | 84.91 | $85.93 | 1238 |
| 2026-02-26 | 84.80 | $85.93 | 2000 |
| 2026-02-25 | 84.68 | $86.12 | 1442 |
| 2026-02-24 | 84.53 | $85.59 | 933 |
| 2026-02-23 | 84.42 | $85.22 | 700 |
| 2026-02-20 | 84.33 | $85.87 | 1110 |
| 2026-02-19 | 84.17 | $85.69 | 300 |
| 2026-02-18 | 84.01 | $85.89 | 100 |
| 2026-02-17 | 83.81 | $85.65 | 2434 |
| 2026-02-13 | 83.62 | $85.20 | 5707 |
| 2026-02-12 | 83.45 | $84.91 | 33700 |
| 2026-02-11 | 83.30 | $85.34 | 2000 |
| 2026-02-10 | 83.09 | $85.72 | 5406 |
| 2026-02-09 | 82.81 | $85.66 | 100 |
| 2026-02-06 | 82.51 | $84.54 | 342 |
| 2026-02-05 | 82.29 | $83.29 | 600 |
| 2026-02-04 | 82.19 | $83.57 | 12510 |
| 2026-02-03 | 82.04 | $82.68 | 1803 |
| 2026-02-02 | 81.98 | $82.81 | 347 |
| 2026-01-30 | 81.89 | $82.85 | 100 |
| 2026-01-29 | 81.79 | $83.81 | 1400 |
| 2026-01-28 | 81.58 | $82.96 | 3000 |
| 2026-01-27 | 81.43 | $84.38 | 700 |
| 2026-01-26 | 81.12 | $83.00 | 6338 |
| 2026-01-23 | 80.92 | $82.57 | 308 |
| 2026-01-22 | 80.75 | $81.98 | 110 |
| 2026-01-21 | 80.62 | $81.15 | 744 |
| 2026-01-20 | 80.56 | $80.35 | 2000 |
| 2026-01-16 | 80.59 | $81.08 | 330 |
| 2026-01-15 | 80.53 | $81.34 | 100 |
| 2026-01-14 | 80.45 | $81.18 | 100 |
| 2026-01-13 | 80.37 | $80.59 | 200 |
| 2026-01-12 | 80.35 | $81.40 | 400 |
| 2026-01-09 | 80.24 | $81.42 | 700 |
| 2026-01-08 | 80.11 | $81.12 | 800 |
| 2026-01-07 | 80.01 | $81.58 | 302 |
| 2026-01-06 | 79.84 | $81.67 | 600 |
| 2026-01-05 | 79.65 | $81.68 | 743 |
| 2026-01-02 | 79.44 | $80.63 | 300 |
| 2025-12-31 | 79.31 | $80.09 | 600 |
| 2025-12-30 | 79.23 | $80.51 | 100 |
| 2025-12-29 | 79.09 | $80.61 | 339 |
| 2025-12-26 | 78.93 | $80.87 | 200 |
| 2025-12-24 | 78.73 | $80.87 | 100 |
| 2025-12-23 | 78.51 | $80.72 | 600 |
| 2025-12-22 | 78.27 | $80.38 | 206 |
| 2025-12-19 | 78.05 | $79.68 | 848 |
| 2025-12-18 | 77.88 | $79.54 | 400 |
| 2025-12-17 | 77.71 | $78.61 | 22241 |
| 2025-12-16 | 77.61 | $78.88 | 400 |
| 2025-12-15 | 77.48 | $78.57 | 400 |
| 2025-12-12 | 77.36 | $78.25 | 337 |
| 2025-12-11 | 77.27 | $78.42 | 300 |
| 2025-12-10 | 77.15 | $77.83 | 1516 |
| 2025-12-09 | 77.07 | $77.10 | 1600 |
| 2025-12-08 | 77.07 | $77.21 | 400 |
| 2025-12-05 | 77.06 | $77.52 | 1900 |
| 2025-12-04 | 77.01 | $77.64 | 1200 |
| 2025-12-03 | 76.94 | $77.35 | 1010 |
| 2025-12-02 | 76.90 | $77.32 | 1600 |
| 2025-12-01 | 76.85 | $77.04 | 518 |
| 2025-11-28 | 76.83 | $77.68 | 236 |
| 2025-11-26 | 76.75 | $77.19 | 400 |
| 2025-11-25 | 76.70 | $77.00 | 200 |
| 2025-11-24 | 76.67 | $75.92 | 700 |
| 2025-11-21 | 76.75 | $75.86 | 1500 |
| 2025-11-20 | 76.84 | $75.28 | 1135 |
| 2025-11-19 | 77.00 | $75.77 | 731 |
| 2025-11-18 | 77.13 | $75.81 | 500 |
| 2025-11-17 | 77.27 | $76.95 | 500 |
| 2025-11-14 | 77.31 | $77.88 | 200 |
| 2025-11-13 | 77.25 | $78.77 | 241 |
| 2025-11-12 | 77.09 | $78.93 | 1300 |
| 2025-11-11 | 76.89 | $78.21 | 100 |
| 2025-11-10 | 76.75 | $76.73 | 300 |
| 2025-11-07 | 76.75 | $76.07 | 143 |
| 2025-11-06 | 76.83 | $75.50 | 138 |
| 2025-11-05 | 76.97 | $75.68 | 700 |
| 2025-11-04 | 77.10 | $75.31 | 1905 |
| 2025-11-03 | 77.29 | $76.63 | 801 |
| 2025-10-31 | 77.36 | $77.02 | 1900 |
| 2025-10-30 | 77.40 | $77.20 | 946 |
| 2025-10-29 | 77.42 | $77.17 | 2900 |
| 2025-10-28 | 77.44 | $77.72 | 2900 |
| 2025-10-27 | 77.41 | $78.32 | 500 |
| 2025-10-24 | 77.32 | $78.14 | 400 |
| 2025-10-23 | 77.23 | $77.93 | 2500 |
| 2025-10-22 | 77.16 | $76.96 | 3500 |
| 2025-10-21 | 77.18 | $76.76 | 1900 |
| 2025-10-20 | 77.22 | $77.54 | 2208 |
| 2025-10-17 | 77.19 | $77.40 | 588610 |
| 2025-10-16 | 77.17 | $77.43 | 4228 |
| 2025-10-15 | 77.14 | $77.10 | 42300 |
| 2025-10-14 | 77.14 | $77.04 | 5600 |
| 2025-10-13 | 77.15 | $76.65 | 100 |
| 2025-10-10 | 77.21 | $76.48 | 200 |
| 2025-10-09 | 77.28 | $76.97 | 129 |
| 2025-10-08 | 77.32 | $77.07 | 200 |
| 2025-10-07 | 77.34 | $77.08 | 3700 |
| 2025-10-06 | 77.37 | $77.33 | 804 |
| 2025-10-03 | 77.37 | $77.00 | 100 |
| 2025-10-02 | 77.41 | $76.73 | 300 |
| 2025-10-01 | 77.48 | $76.54 | 668 |
| 2025-09-30 | 77.58 | $76.82 | 500 |
| 2025-09-29 | 77.66 | $76.15 | 300 |
| 2025-09-26 | 77.82 | $76.25 | 136 |
| 2025-09-25 | 77.99 | $75.84 | 3500 |
| 2025-09-24 | 78.21 | $77.02 | 2900 |
| 2025-09-23 | 78.34 | $77.67 | 1846 |
| 2025-09-22 | 78.41 | $77.70 | 4300 |
| 2025-09-19 | 78.49 | $77.19 | 506 |
| 2025-09-18 | 78.62 | $77.93 | 2000 |
| 2025-09-17 | 78.69 | $78.67 | 600 |
| 2025-09-16 | 78.70 | $79.15 | 3306 |
| 2025-09-15 | 78.65 | $79.31 | 200 |
| 2025-09-12 | 78.58 | $79.04 | 600 |
| 2025-09-11 | 78.53 | $79.15 | 400 |
| 2025-09-10 | 78.47 | $78.39 | 400 |
| 2025-09-09 | 78.47 | $78.65 | 119 |
| 2025-09-08 | 78.46 | $78.88 | 2600 |
| 2025-09-05 | 78.41 | $78.42 | 447 |
| 2025-09-04 | 78.41 | $77.96 | 3131 |
| 2025-09-03 | 78.46 | $76.96 | 400 |
| 2025-09-02 | 78.61 | $77.00 | 1100 |
| 2025-08-29 | 78.78 | $78.94 | 302 |
| 2025-08-28 | 78.77 | $79.01 | 500 |
| 2025-08-27 | 78.74 | $79.02 | 392 |
| 2025-08-26 | 78.71 | $79.19 | 1544 |
| 2025-08-25 | 78.66 | $79.25 | 2428 |
| 2025-08-22 | 78.60 | $80.00 | 840 |
| 2025-08-21 | 78.45 | $78.71 | 223 |
| 2025-08-20 | 78.43 | $79.59 | 1138 |
| 2025-08-19 | 78.31 | $78.97 | 1500 |
| 2025-08-18 | 78.24 | $78.38 | 500 |
| 2025-08-15 | 78.22 | $78.35 | 146 |
| 2025-08-14 | 78.21 | $78.63 | 504 |
| 2025-08-13 | 78.16 | $78.80 | 600 |
| 2025-08-12 | 78.10 | $78.86 | 314 |
| 2025-08-11 | 78.01 | $78.19 | 600 |
| 2025-08-08 | 78.00 | $78.74 | 202 |
| 2025-08-07 | 77.92 | $78.81 | 400 |
| 2025-08-06 | 77.82 | $77.50 | 406 |
| 2025-08-05 | 77.86 | $77.36 | 300 |
| 2025-08-04 | 77.91 | $77.33 | 923 |
| 2025-08-01 | 77.97 | $75.74 | 6400 |
| 2025-07-31 | 78.21 | $77.10 | 546 |
| 2025-07-30 | 78.32 | $77.33 | 1835 |
| 2025-07-29 | 78.43 | $78.12 | 713 |
| 2025-07-28 | 78.46 | $78.79 | 2749 |
| 2025-07-25 | 78.43 | $80.27 | 600 |
| 2025-07-24 | 78.23 | $80.04 | 513 |
| 2025-07-23 | 78.04 | $81.10 | 1325 |
| 2025-07-22 | 77.72 | $79.90 | 5023 |
| 2025-07-21 | 77.49 | $79.26 | 9500 |
| 2025-07-18 | 77.30 | $78.78 | 800 |
| 2025-07-17 | 77.15 | $78.48 | 829 |
| 2025-07-16 | 77.01 | $78.23 | 4700 |
| 2025-07-15 | 76.88 | $77.71 | 4800 |
| 2025-07-14 | 76.79 | $78.22 | 5300 |
| 2025-07-11 | 76.64 | $78.00 | 600 |
| 2025-07-10 | 76.50 | $78.41 | 511 |
| 2025-07-09 | 76.30 | $78.28 | 800 |
| 2025-07-08 | 76.09 | $77.38 | 348 |
| 2025-07-07 | 75.95 | $76.60 | 2200 |
| 2025-07-03 | 75.88 | $76.39 | 231 |
| 2025-07-02 | 75.83 | $77.00 | 2832 |
| 2025-07-01 | 75.71 | $76.63 | 22141 |
| 2025-06-30 | 75.61 | $76.49 | 700 |
| 2025-06-27 | 75.52 | $76.06 | 500 |
| 2025-06-26 | 75.46 | $75.57 | 123 |
| 2025-06-25 | 75.45 | $75.99 | 23839 |
| 2025-06-24 | 75.39 | $76.33 | 500 |
| 2025-06-23 | 75.29 | $75.30 | 14830 |
| 2025-06-20 | 75.29 | $74.01 | 100 |
| 2025-06-18 | 75.42 | $74.89 | 4400 |
| 2025-06-17 | 75.48 | $74.93 | 411 |
| 2025-06-16 | 75.54 | $75.51 | 2700 |
| 2025-06-13 | 75.54 | $75.93 | 1700 |
| 2025-06-12 | 75.50 | $77.09 | 100 |
| 2025-06-11 | 75.33 | $76.33 | 1504 |
| 2025-06-10 | 75.23 | $76.53 | 243 |
| 2025-06-09 | 75.09 | $76.47 | 21800 |
| 2025-06-06 | 74.94 | $76.62 | 749 |
| 2025-06-05 | 74.77 | $76.20 | 5700 |
| 2025-06-04 | 74.62 | $76.33 | 4000 |
| 2025-06-03 | 74.44 | $75.71 | 900 |
| 2025-06-02 | 74.30 | $76.62 | 1400 |
| 2025-05-30 | 74.06 | $76.03 | 800 |
| 2025-05-29 | 73.85 | $75.56 | 1200 |
| 2025-05-28 | 73.67 | $75.31 | 1300 |
| 2025-05-27 | 73.50 | $75.86 | 726 |
| 2025-05-23 | 73.25 | $74.99 | 2000 |
| 2025-05-22 | 73.07 | $75.08 | 6912 |
| 2025-05-21 | 72.86 | $74.77 | 215 |
| 2025-05-20 | 72.65 | $75.74 | 600 |
| 2025-05-19 | 72.33 | $75.04 | 1900 |
| 2025-05-16 | 72.04 | $74.29 | 546 |
| 2025-05-15 | 71.81 | $74.34 | 1400 |
| 2025-05-14 | 71.54 | $73.21 | 400 |
| 2025-05-13 | 71.37 | $73.00 | 100 |
| 2025-05-12 | 71.19 | $72.87 | 1000 |
| 2025-05-09 | 71.02 | $73.24 | 306 |
| 2025-05-08 | 70.78 | $73.03 | 5121 |
| 2025-05-07 | 70.55 | $73.47 | 4122 |
| 2025-05-06 | 70.24 | $73.44 | 1414 |
| 2025-05-05 | 69.90 | $73.32 | 2946 |
| 2025-05-02 | 69.54 | $72.96 | 2500 |
| 2025-05-01 | 69.18 | $71.58 | 9246 |
| 2025-04-30 | 68.93 | $71.93 | 100 |
| 2025-04-29 | 68.61 | $71.24 | 307 |
| 2025-04-28 | 68.34 | $71.31 | 1126 |
| 2025-04-25 | 68.03 | $70.55 | 239 |
| 2025-04-24 | 67.76 | $69.79 | 800 |
| 2025-04-23 | 67.55 | $69.09 | 2700 |
| 2025-04-22 | 67.38 | $69.00 | 1000 |
| 2025-04-21 | 67.21 | $68.09 | 1942 |
| 2025-04-17 | 67.12 | $68.18 | 1200 |
| 2025-04-16 | 67.01 | $68.30 | 500 |
| 2025-04-15 | 66.87 | $68.39 | 448 |
| 2025-04-14 | 66.71 | $67.62 | 1200 |
| 2025-04-11 | 66.62 | $67.11 | 200 |
| 2025-04-10 | 66.57 | $65.92 | 123 |
| 2025-04-09 | 66.63 | $65.12 | 1332 |
| 2025-04-08 | 66.79 | $61.89 | 1628 |
| 2025-04-07 | 67.31 | $61.24 | 800 |
| 2025-04-04 | 67.95 | $62.85 | 3522 |
| 2025-04-03 | 68.49 | $67.02 | 1113 |
| 2025-04-02 | 68.64 | $67.77 | 2200 |
| 2025-04-01 | 68.73 | $67.73 | 60200 |
| 2025-03-31 | 68.84 | $67.65 | 305 |
| 2025-03-28 | 68.96 | $69.00 | 300 |
| 2025-03-27 | 68.96 | $69.42 | 1043 |
| 2025-03-26 | 68.91 | $69.28 | 100 |
| 2025-03-25 | 68.87 | $70.14 | 108 |
| 2025-03-24 | 68.74 | $69.28 | 233 |
| 2025-03-21 | 68.68 | $68.93 | 100 |
| 2025-03-20 | 68.65 | $69.44 | 820 |
| 2025-03-19 | 68.57 | $69.95 | 1827 |
| 2025-03-18 | 68.43 | $70.18 | 8207 |
| 2025-03-17 | 68.24 | $69.94 | 100 |
| 2025-03-14 | 68.06 | $68.79 | 305 |
| 2025-03-13 | 67.99 | $68.08 | 700 |
| 2025-03-12 | 67.98 | $68.36 | 2400 |
| 2025-03-11 | 67.94 | $67.91 | 936 |
| 2025-03-10 | 67.94 | $69.15 | 1231 |
| 2025-03-07 | 67.81 | $69.97 | 23200 |
| 2025-03-06 | 67.58 | $69.23 | 436 |
| 2025-03-05 | 67.41 | $68.89 | 39015 |
| 2025-03-04 | 67.26 | $68.44 | 1100 |
| 2025-03-03 | 67.13 | $68.15 | 200 |
| 2025-02-28 | 67.02 | $67.32 | 1443 |
| 2025-02-27 | 66.99 | $67.17 | 31300 |
| 2025-02-26 | 66.97 | $68.18 | 521 |
| 2025-02-25 | 66.85 | $67.57 | 1419 |
| 2025-02-24 | 66.77 | $67.45 | 512 |
| 2025-02-21 | 66.70 | $67.82 | 242 |
| 2025-02-20 | 66.58 | $67.53 | 200 |
| 2025-02-19 | 66.48 | $66.81 | 122 |
| 2025-02-18 | 66.45 | $67.70 | 136 |
| 2025-02-14 | 66.31 | $67.89 | 335 |
| 2025-02-13 | 66.15 | $67.98 | 600 |
| 2025-02-12 | 65.96 | $67.00 | 632 |
| 2025-02-11 | 65.85 | $67.07 | 600 |
| 2025-02-10 | 65.72 | $66.80 | 107 |
| 2025-02-07 | 65.60 | $66.19 | 10400 |
| 2025-02-06 | 65.54 | $66.70 | 100 |
| 2025-02-05 | 65.42 | $66.83 | 1100 |
| 2025-02-04 | 65.27 | $65.83 | 1000 |
| 2025-02-03 | 65.21 | $65.53 | 932 |
| 2025-01-31 | 65.18 | $66.29 | 1200 |
| 2025-01-30 | 65.06 | $66.89 | 1400 |
| 2025-01-29 | 64.87 | $66.48 | 307 |
| 2025-01-28 | 64.70 | $66.41 | 230 |
| 2025-01-27 | 64.52 | $66.77 | 401 |
| 2025-01-24 | 64.28 | $65.96 | 2029 |
| 2025-01-23 | 64.11 | $66.08 | 1700 |
| 2025-01-22 | 63.90 | $65.50 | 1300 |
| 2025-01-21 | 63.73 | $65.64 | 11600 |
| 2025-01-17 | 63.53 | $64.04 | 8147 |
| 2025-01-16 | 63.47 | $63.22 | 27406 |
| 2025-01-15 | 63.50 | $63.29 | 6844 |
| 2025-01-14 | 63.52 | $62.60 | 1221 |
| 2025-01-13 | 63.62 | $62.47 | 447 |
| 2025-01-10 | 63.74 | $62.94 | 3300 |
| 2025-01-08 | 63.83 | $63.87 | 12807 |
| 2025-01-07 | 63.82 | $63.37 | 52709 |
| 2025-01-06 | 63.87 | $63.71 | 632 |
| 2025-01-03 | 63.89 | $63.58 | 929 |
| 2025-01-02 | 63.92 | $62.85 | 10800 |
| 2024-12-31 | 64.03 | $62.74 | 116 |
| 2024-12-30 | 64.17 | $63.08 | 6300 |
| 2024-12-27 | 64.28 | $63.35 | 100 |
| 2024-12-26 | 64.38 | $63.67 | 2225 |
| 2024-12-24 | 64.45 | $63.40 | 1100 |
| 2024-12-23 | 64.56 | $63.25 | 1015 |
| 2024-12-20 | 64.70 | $63.00 | 909 |
| 2024-12-19 | 64.88 | $62.51 | 25700 |
| 2024-12-18 | 65.13 | $62.79 | 900 |
| 2024-12-17 | 65.38 | $64.13 | 408 |
| 2024-12-16 | 65.51 | $64.25 | 1100 |
| 2024-12-13 | 65.64 | $64.86 | 1000 |
| 2024-12-12 | 65.72 | $64.74 | 4900 |
| 2024-12-11 | 65.82 | $65.67 | 7100 |
| 2024-12-10 | 65.84 | $65.21 | 518 |
| 2024-12-09 | 65.91 | $66.05 | 1535 |
| 2024-12-06 | 65.89 | $66.57 | 26300 |
| 2024-12-05 | 65.82 | $66.39 | 400 |
| 2024-12-04 | 65.76 | $66.41 | 4700 |
| 2024-12-03 | 65.69 | $65.59 | 127 |
| 2024-12-02 | 65.70 | $65.85 | 200 |
| 2024-11-29 | 65.69 | $66.01 | 100 |
| 2024-11-27 | 65.65 | $65.23 | 800 |
| 2024-11-26 | 65.70 | $64.37 | 1100 |
| 2024-11-25 | 65.84 | $65.15 | 1526 |
| 2024-11-22 | 65.91 | $64.36 | 400 |
| 2024-11-21 | 66.07 | $64.49 | 508 |
| 2024-11-20 | 66.24 | $64.52 | 800 |
| 2024-11-19 | 66.42 | $64.88 | 223 |
| 2024-11-18 | 66.58 | $64.85 | 307 |
| 2024-11-15 | 66.76 | $64.76 | 2900 |
| 2024-11-14 | 66.97 | $64.54 | 3337 |
| 2024-11-13 | 67.23 | $64.86 | 51900 |
| 2024-11-12 | 67.48 | $65.11 | 4200 |
| 2024-11-11 | 67.73 | $66.46 | 1904 |
| 2024-11-08 | 67.86 | $67.04 | 800 |
| 2024-11-07 | 67.95 | $67.44 | 707 |
| 2024-11-06 | 68.00 | $66.88 | 143 |
| 2024-11-05 | 68.12 | $67.14 | 800 |
| 2024-11-04 | 68.23 | $66.96 | 600 |
| 2024-11-01 | 68.36 | $67.10 | 500 |
| 2024-10-31 | 68.49 | $66.64 | 5300 |
| 2024-10-30 | 68.69 | $67.31 | 1400 |
| 2024-10-29 | 68.83 | $68.01 | 5300 |
| 2024-10-28 | 68.92 | $69.38 | 600 |
| 2024-10-25 | 68.87 | $68.40 | 5800 |
| 2024-10-24 | 68.92 | $68.10 | 4900 |
| 2024-10-23 | 69.00 | $67.60 | 21400 |
| 2024-10-22 | 69.15 | $68.39 | 300 |
| 2024-10-21 | 69.23 | $68.99 | 225 |
| 2024-10-18 | 69.26 | $69.28 | 100 |
| 2024-10-17 | 69.25 | $68.90 | 800 |
| 2024-10-16 | 69.29 | $68.46 | 10900 |
| 2024-10-15 | 69.38 | $69.39 | 400 |
| 2024-10-14 | 69.38 | $69.60 | 800 |
| 2024-10-11 | 69.36 | $70.11 | 200 |
| 2024-10-10 | 69.28 | $69.23 | 626 |
| 2024-10-09 | 69.28 | $69.48 | 100 |
| 2024-10-08 | 69.26 | $68.82 | 300 |
| 2024-10-07 | 69.31 | $69.30 | 400 |
| 2024-10-04 | 69.31 | $69.28 | 500 |
| 2024-10-03 | 69.31 | $69.45 | 700 |
| 2024-10-02 | 69.29 | $69.87 | 600 |
| 2024-10-01 | 69.23 | $70.50 | 300 |
| 2024-09-30 | 69.10 | $70.50 | 827 |
| 2024-09-27 | 68.95 | $71.34 | 918 |
| 2024-09-26 | 68.70 | $70.76 | 524 |
| 2024-09-25 | 68.49 | $69.63 | 1030 |
| 2024-09-24 | 68.37 | $69.28 | 144 |
| 2024-09-23 | 68.27 | $69.30 | 2100 |
| 2024-09-20 | 68.16 | $68.16 | 100 |
| 2024-09-19 | 68.16 | $69.09 | 100 |
| 2024-09-18 | 68.06 | $68.64 | 220 |
| 2024-09-17 | 68.00 | $68.71 | 8000 |
| 2024-09-16 | 67.93 | $68.79 | 133 |
| 2024-09-13 | 67.84 | $68.49 | 3245 |
| 2024-09-12 | 67.77 | $67.79 | 300 |
| 2024-09-11 | 67.77 | $67.32 | 100 |
| 2024-09-10 | 67.81 | $67.69 | 212 |
| 2024-09-09 | 67.83 | $68.09 | 1700 |
| 2024-09-06 | 67.80 | $67.32 | 137 |
| 2024-09-05 | 67.85 | $68.49 | 200 |
| 2024-09-04 | 67.78 | $68.14 | 3646 |
| 2024-09-03 | 67.74 | $68.68 | 100 |
| 2024-08-30 | 67.64 | $69.28 | 100 |
| 2024-08-29 | 67.47 | $68.88 | 100 |
| 2024-08-28 | 67.32 | $69.47 | 100 |
| 2024-08-27 | 67.10 | $68.83 | 1000 |
| 2024-08-26 | 66.91 | $68.85 | 324 |
| 2024-08-23 | 66.71 | $68.85 | 100 |
| 2024-08-22 | 66.49 | $68.23 | 300 |
| 2024-08-21 | 66.30 | $67.92 | 900 |
| 2024-08-20 | 66.13 | $67.76 | 1300 |
| 2024-08-19 | 65.96 | $67.29 | 1646 |
| 2024-08-16 | 65.82 | $66.91 | 700 |
| 2024-08-15 | 65.71 | $66.05 | 7729 |
| 2024-08-14 | 65.67 | $66.31 | 1721 |
| 2024-08-13 | 65.60 | $66.01 | 131 |
| 2024-08-12 | 65.56 | $65.24 | 1200 |
| 2024-08-09 | 65.59 | $65.75 | 1729 |
| 2024-08-08 | 65.58 | $65.00 | 4600 |
| 2024-08-07 | 65.64 | $64.86 | 27100 |
| 2024-08-06 | 65.72 | $64.99 | 24300 |
| 2024-08-05 | 65.80 | $64.88 | 2616 |
| 2024-08-02 | 65.89 | $66.21 | 26100 |
| 2024-08-01 | 65.86 | $66.19 | 100 |
| 2024-07-31 | 65.82 | $66.59 | 200 |
| 2024-07-30 | 65.74 | $66.08 | 400 |
| 2024-07-29 | 65.71 | $66.02 | 100 |
| 2024-07-26 | 65.68 | $66.33 | 100 |
| 2024-07-25 | 65.61 | $66.07 | 100 |
| 2024-07-24 | 65.56 | $65.84 | 28011 |
| 2024-07-23 | 65.53 | $65.68 | 200 |
| 2024-07-22 | 65.51 | $66.10 | 11600 |
| 2024-07-19 | 65.45 | $65.23 | 900 |
| 2024-07-18 | 65.47 | $65.72 | 107 |
| 2024-07-17 | 65.45 | $66.07 | 1113 |
| 2024-07-16 | 65.38 | $65.96 | 100 |
| 2024-07-15 | 65.32 | $65.42 | 1228 |
| 2024-07-12 | 65.31 | $65.87 | 313 |
| 2024-07-11 | 65.25 | $66.24 | 24800 |
| 2024-07-10 | 65.15 | $65.50 | 413 |
| 2024-07-09 | 65.11 | $64.78 | 1400 |
| 2024-07-08 | 65.15 | $65.47 | 3400 |
| 2024-07-05 | 65.11 | $65.44 | 2000 |
| 2024-07-03 | 65.08 | $64.79 | 700 |
| 2024-07-02 | 65.11 | $63.88 | 700 |
| 2024-07-01 | 65.24 | $64.03 | 600 |
| 2024-06-28 | 65.37 | $64.49 | 1415 |
| 2024-06-27 | 65.46 | $64.06 | 1342 |
| 2024-06-26 | 65.61 | $65.23 | 12302 |
| 2024-06-25 | 65.65 | $65.52 | 5116 |
| 2024-06-24 | 65.66 | $65.95 | 19500 |
| 2024-06-21 | 65.63 | $65.70 | 1100 |
| 2024-06-20 | 65.62 | $66.35 | 6838 |
| 2024-06-18 | 65.54 | $67.14 | 5400 |
| 2024-06-17 | 65.38 | $65.96 | 1536 |
| 2024-06-14 | 65.32 | $65.19 | 200 |
| 2024-06-13 | 65.33 | $66.12 | 23300 |
| 2024-06-12 | 65.25 | $66.36 | 1045 |
| 2024-06-11 | 65.13 | $65.82 | 144 |
| 2024-06-10 | 65.05 | $65.88 | 515 |
| 2024-06-07 | 64.97 | $66.32 | 100 |
| 2024-06-06 | 64.83 | $66.91 | 5306 |
| 2024-06-05 | 64.61 | $66.04 | 1900 |
| 2024-06-04 | 64.46 | $66.24 | 229 |
| 2024-06-03 | 64.27 | $65.33 | 1100 |
| 2024-05-31 | 64.16 | $65.39 | 1700 |
| 2024-05-30 | 64.03 | $65.25 | 23911 |
| 2024-05-29 | 63.90 | $64.30 | 1330 |
| 2024-05-28 | 63.85 | $64.90 | 700 |
| 2024-05-24 | 63.74 | $65.26 | 3700 |
| 2024-05-23 | 63.59 | $65.00 | 400 |
| 2024-05-22 | 63.44 | $64.67 | 300 |
| 2024-05-21 | 63.31 | $64.67 | 116 |
| 2024-05-20 | 63.16 | $64.46 | 500 |
| 2024-05-17 | 63.03 | $64.40 | 839 |
| 2024-05-16 | 62.88 | $64.80 | 2234 |
| 2024-05-15 | 62.68 | $64.86 | 800 |
| 2024-05-14 | 62.45 | $64.37 | 400 |
| 2024-05-13 | 62.25 | $63.49 | 1400 |
| 2024-05-10 | 62.12 | $63.96 | 318 |
| 2024-05-09 | 61.92 | $63.40 | 300 |
| 2024-05-08 | 61.77 | $63.01 | 100 |
| 2024-05-07 | 61.64 | $62.77 | 140 |
| 2024-05-06 | 61.52 | $62.20 | 321 |
| 2024-05-03 | 61.45 | $62.27 | 600 |
| 2024-05-02 | 61.36 | $61.34 | 300 |
| 2024-05-01 | 61.36 | $60.24 | 122 |
| 2024-04-30 | 61.48 | $60.26 | 300 |
| 2024-04-29 | 61.61 | $61.15 | 1301 |
| 2024-04-26 | 61.66 | $60.77 | 600 |
| 2024-04-25 | 61.75 | $60.75 | 122 |
| 2024-04-24 | 61.85 | $60.81 | 100 |
| 2024-04-23 | 61.96 | $61.47 | 800 |
| 2024-04-22 | 62.02 | $61.12 | 900 |
| 2024-04-19 | 62.11 | $61.02 | 318 |
| 2024-04-18 | 62.22 | $60.95 | 1300 |
| 2024-04-17 | 62.36 | $60.66 | 1634 |
| 2024-04-16 | 62.54 | $60.76 | 232 |
| 2024-04-15 | 62.72 | $61.67 | 234 |
| 2024-04-12 | 62.83 | $61.15 | 933 |
| 2024-04-11 | 63.01 | $62.17 | 2434 |
| 2024-04-10 | 63.10 | $61.78 | 400 |
| 2024-04-09 | 63.24 | $62.76 | 434 |
| 2024-04-08 | 63.29 | $62.77 | 716 |
| 2024-04-05 | 63.35 | $62.77 | 700 |
| 2024-04-04 | 63.41 | $62.48 | 603 |
| 2024-04-03 | 63.50 | $63.06 | 1400 |
| 2024-04-02 | 63.55 | $62.43 | 1101 |
| 2024-04-01 | 63.67 | $63.59 | 344 |
| 2024-03-28 | 63.68 | $63.71 | 4200 |
| 2024-03-27 | 63.67 | $63.56 | 2415 |
| 2024-03-26 | 63.68 | $63.25 | 1900 |
| 2024-03-25 | 63.73 | $63.54 | 700 |
| 2024-03-22 | 63.75 | $63.86 | 500 |
| 2024-03-21 | 63.74 | $63.79 | 300 |
| 2024-03-20 | 63.73 | $64.47 | 331 |
| 2024-03-19 | 63.66 | $63.73 | 1400 |
| 2024-03-18 | 63.65 | $63.87 | 921 |
| 2024-03-15 | 63.62 | $64.62 | 100 |
| 2024-03-14 | 63.52 | $64.81 | 100 |
| 2024-03-13 | 63.38 | $65.02 | 217 |
| 2024-03-12 | 63.21 | $65.00 | 200 |
| 2024-03-11 | 63.02 | $64.37 | 25023 |
| 2024-03-08 | 62.88 | $64.22 | 2826 |
| 2024-03-07 | 62.74 | $64.14 | 1009 |
| 2024-03-06 | 62.59 | $63.04 | 900 |
| 2024-03-05 | 62.55 | $62.51 | 600 |
| 2024-03-04 | 62.55 | $62.81 | 400 |
| 2024-03-01 | 62.52 | $62.90 | 2100 |
| 2024-02-29 | 62.48 | $62.59 | 736 |
| 2024-02-28 | 62.47 | $62.76 | 728 |
| 2024-02-27 | 62.44 | $62.86 | 1600 |
| 2024-02-26 | 62.40 | $63.12 | 2316 |
| 2024-02-23 | 62.32 | $63.10 | 1529 |
| 2024-02-22 | 62.24 | $62.95 | 1000 |
| 2024-02-21 | 62.16 | $62.52 | 1300 |
| 2024-02-20 | 62.13 | $62.09 | 900 |
| 2024-02-16 | 62.13 | $62.13 | 800 |
| 2024-02-15 | 62.13 | $62.31 | 500 |
| 2024-02-14 | 62.11 | $61.83 | 1600 |
| 2024-02-13 | 62.14 | $60.63 | 2217 |
| 2024-02-12 | 62.30 | $62.00 | 833 |
| 2024-02-09 | 62.33 | $61.72 | 1000 |
| 2024-02-08 | 62.40 | $61.88 | 700 |
| 2024-02-07 | 62.45 | $61.77 | 4100 |
| 2024-02-06 | 62.52 | $62.34 | 241 |
| 2024-02-05 | 62.54 | $62.40 | 540 |
| 2024-02-02 | 62.55 | $62.66 | 629 |
| 2024-02-01 | 62.54 | $63.16 | 400 |
| 2024-01-31 | 62.48 | $62.45 | 2107 |
| 2024-01-30 | 62.48 | $63.04 | 400 |
| 2024-01-29 | 62.42 | $63.04 | 235 |
| 2024-01-26 | 62.36 | $62.53 | 1200 |
| 2024-01-25 | 62.34 | $61.53 | 14200 |
| 2024-01-24 | 62.42 | $61.64 | 2444 |
| 2024-01-23 | 62.51 | $61.02 | 233 |
| 2024-01-22 | 62.66 | $61.79 | 936 |
| 2024-01-19 | 62.76 | $61.45 | 20800 |
| 2024-01-18 | 62.89 | $61.53 | 900 |
| 2024-01-17 | 63.04 | $61.35 | 3143 |
| 2024-01-16 | 63.21 | $62.27 | 626 |
| 2024-01-12 | 63.31 | $63.47 | 900 |
| 2024-01-11 | 63.30 | $63.56 | 521 |
| 2024-01-10 | 63.27 | $63.57 | 1100 |
| 2024-01-09 | 63.24 | $63.46 | 428 |
| 2024-01-08 | 63.22 | $64.23 | 500 |
| 2024-01-05 | 63.11 | $63.13 | 40442 |
| 2024-01-04 | 63.11 | $63.34 | 100 |
| 2024-01-03 | 63.08 | $63.07 | 2000 |
| 2024-01-02 | 63.08 | $64.20 | 3735 |
| 2023-12-29 | 62.97 | $65.05 | 300 |
| 2023-12-28 | 62.75 | $64.59 | 8918 |
| 2023-12-27 | 62.55 | $64.93 | 3202 |
| 2023-12-26 | 62.30 | $64.10 | 729 |
| 2023-12-22 | 62.11 | $63.89 | 440 |
| 2023-12-21 | 61.92 | $63.85 | 2900 |
| 2023-12-20 | 61.72 | $63.19 | 800 |
| 2023-12-19 | 61.57 | $63.88 | 400 |
| 2023-12-18 | 61.32 | $63.21 | 900 |
| 2023-12-15 | 61.13 | $63.20 | 815 |
| 2023-12-14 | 60.91 | $63.74 | 11700 |
| 2023-12-13 | 60.61 | $62.58 | 848 |
| 2023-12-12 | 60.40 | $61.94 | 18200 |
| 2023-12-11 | 60.24 | $61.40 | 2810 |
| 2023-12-08 | 60.12 | $61.17 | 729 |
| 2023-12-07 | 60.01 | $60.84 | 100 |
| 2023-12-06 | 59.92 | $61.02 | 500 |
| 2023-12-05 | 59.80 | $61.03 | 506 |
| 2023-12-04 | 59.67 | $61.11 | 1223 |
| 2023-12-01 | 59.52 | $61.74 | 1500 |
| 2023-11-30 | 59.29 | $61.43 | 2816 |
| 2023-11-29 | 59.06 | $60.88 | 1835 |
| 2023-11-28 | 58.87 | $60.03 | 3621 |
| 2023-11-27 | 58.75 | $60.19 | 800 |
| 2023-11-24 | 58.60 | $60.25 | 2304 |
| 2023-11-22 | 58.43 | $60.10 | 3749 |
| 2023-11-21 | 58.25 | $60.01 | 15638 |
| 2023-11-20 | 58.07 | $60.04 | 931 |
| 2023-11-17 | 57.86 | $60.06 | 6000 |
| 2023-11-16 | 57.63 | $59.41 | 2600 |
| 2023-11-15 | 57.44 | $59.96 | 1837 |
| 2023-11-14 | 57.17 | $59.43 | 6900 |
| 2023-11-13 | 56.94 | $57.46 | 2300 |
| 2023-11-10 | 56.88 | $58.01 | 37700 |
| 2023-11-09 | 56.76 | $57.51 | 7448 |
| 2023-11-08 | 56.68 | $57.45 | 7700 |
| 2023-11-07 | 56.60 | $57.26 | 3702 |
| 2023-11-06 | 56.53 | $57.38 | 2100 |
| 2023-11-03 | 56.44 | $57.72 | 23300 |
| 2023-11-02 | 56.31 | $57.07 | 1646 |
| 2023-11-01 | 56.23 | $55.90 | 2007 |
| 2023-10-31 | 56.26 | $55.41 | 1141 |
| 2023-10-30 | 56.35 | $55.41 | 1512 |
| 2023-10-27 | 56.45 | $54.69 | 3700 |
| 2023-10-26 | 56.64 | $55.16 | 3347 |
| 2023-10-25 | 56.79 | $55.47 | 2932 |
| 2023-10-24 | 56.93 | $55.99 | 8600 |
| 2023-10-23 | 57.03 | $55.52 | 28512 |
| 2023-10-20 | 57.19 | $55.41 | 607 |
| 2023-10-19 | 57.38 | $55.85 | 1300 |
| 2023-10-18 | 57.54 | $56.20 | 1200 |
| 2023-10-17 | 57.68 | $57.04 | 1145 |
| 2023-10-16 | 57.75 | $57.30 | 231 |
| 2023-10-13 | 57.79 | $57.14 | 43947 |
| 2023-10-12 | 57.86 | $57.48 | 8900 |
| 2023-10-11 | 57.90 | $58.13 | 27000 |
| 2023-10-10 | 57.88 | $57.50 | 500 |
| 2023-10-09 | 57.92 | $56.91 | 300 |
| 2023-10-06 | 58.03 | $57.21 | 13300 |
| 2023-10-05 | 58.11 | $56.35 | 13800 |
| 2023-10-04 | 58.30 | $56.02 | 38800 |
| 2023-10-03 | 58.54 | $56.07 | 800 |
| 2023-10-02 | 58.80 | $56.89 | 3000 |
| 2023-09-29 | 59.00 | $57.68 | 131 |
| 2023-09-28 | 59.13 | $57.45 | 35409 |
| 2023-09-27 | 59.31 | $56.67 | 5900 |
| 2023-09-26 | 59.59 | $57.18 | 4000 |
| 2023-09-25 | 59.84 | $58.16 | 1400 |
| 2023-09-22 | 60.02 | $58.42 | 3206 |
| 2023-09-21 | 60.19 | $58.83 | 700 |
| 2023-09-20 | 60.33 | $59.83 | 7840 |
| 2023-09-19 | 60.38 | $59.75 | 1000 |
| 2023-09-18 | 60.45 | $59.91 | 2540 |
| 2023-09-15 | 60.51 | $60.24 | 100 |
| 2023-09-14 | 60.54 | $60.22 | 14937 |
| 2023-09-13 | 60.57 | $59.79 | 11700 |
| 2023-09-12 | 60.65 | $60.26 | 3000 |
| 2023-09-11 | 60.69 | $60.28 | 1400 |
| 2023-09-08 | 60.74 | $60.06 | 9300 |
| 2023-09-07 | 60.81 | $60.44 | 10921 |
| 2023-09-06 | 60.85 | $60.23 | 327 |
| 2023-09-05 | 60.91 | $60.33 | 13343 |
| 2023-09-01 | 60.97 | $61.00 | 3500 |
| 2023-08-31 | 60.97 | $61.28 | 6331 |
| 2023-08-30 | 60.94 | $61.41 | 1232 |
| 2023-08-29 | 60.89 | $61.42 | 300 |
| 2023-08-28 | 60.83 | $60.60 | 507 |
| 2023-08-25 | 60.86 | $60.09 | 8900 |
| 2023-08-24 | 60.94 | $59.96 | 5302 |
| 2023-08-23 | 61.04 | $60.60 | 2814 |
| 2023-08-22 | 61.09 | $60.09 | 5648 |
| 2023-08-21 | 61.19 | $60.25 | 2500 |
| 2023-08-18 | 61.29 | $59.87 | 6121 |
| 2023-08-17 | 61.44 | $59.99 | 9300 |
| 2023-08-16 | 61.59 | $60.43 | 4800 |
| 2023-08-15 | 61.72 | $60.75 | 12621 |
| 2023-08-14 | 61.82 | $61.49 | 6200 |
| 2023-08-11 | 61.85 | $61.67 | 325300 |
| 2023-08-10 | 61.87 | $61.73 | 7000 |
| 2023-08-09 | 61.89 | $61.52 | 10939 |
| 2023-08-08 | 61.93 | $61.41 | 13800 |
| 2023-08-07 | 61.98 | $61.98 | 52829 |
| 2023-08-04 | 61.98 | $61.39 | 82000 |
| 2023-08-03 | 62.04 | $61.52 | 4820 |
| 2023-08-02 | 62.10 | $61.40 | 13923 |
| 2023-08-01 | 62.17 | $62.24 | 2300 |
| 2023-07-31 | 62.16 | $62.86 | 145 |
| 2023-07-28 | 62.09 | $63.10 | 5046 |
| 2023-07-27 | 61.98 | $63.05 | 500 |
| 2023-07-26 | 61.87 | $63.09 | 2900 |
| 2023-07-25 | 61.74 | $62.93 | 8718 |
| 2023-07-24 | 61.62 | $62.29 | 2700 |
| 2023-07-21 | 61.55 | $62.46 | 2300 |
| 2023-07-20 | 61.45 | $62.27 | 2534 |
| 2023-07-19 | 61.37 | $62.90 | 300 |
| 2023-07-18 | 61.20 | $63.45 | 1706 |
| 2023-07-17 | 60.97 | $62.82 | 29600 |
| 2023-07-14 | 60.77 | $62.71 | 8700 |
| 2023-07-13 | 60.57 | $63.14 | 11122 |
| 2023-07-12 | 60.30 | $61.99 | 11900 |
| 2023-07-11 | 60.12 | $60.73 | 1415 |
| 2023-07-10 | 60.06 | $59.71 | 4700 |
| 2023-07-07 | 60.09 | $59.63 | 1800 |
| 2023-07-06 | 60.14 | $58.56 | 2622 |
| 2023-07-05 | 60.31 | $59.28 | 6448 |
| 2023-07-03 | 60.42 | $59.72 | 2038 |
| 2023-06-30 | 60.49 | $60.04 | 3130 |
| 2023-06-29 | 60.54 | $59.15 | 2400 |
| 2023-06-28 | 60.68 | $59.27 | 4700 |
| 2023-06-27 | 60.83 | $59.08 | 15021 |
| 2023-06-26 | 61.02 | $59.97 | 8200 |
| 2023-06-23 | 61.13 | $60.04 | 5100 |
| 2023-06-22 | 61.24 | $60.39 | 2800 |
| 2023-06-21 | 61.33 | $60.37 | 1200 |
| 2023-06-20 | 61.43 | $60.65 | 6715 |
| 2023-06-16 | 61.51 | $61.84 | 7400 |
| 2023-06-15 | 61.48 | $62.12 | 9600 |
| 2023-06-14 | 61.41 | $61.50 | 3100 |
| 2023-06-13 | 61.40 | $61.32 | 9001 |
| 2023-06-12 | 61.41 | $60.94 | 62020 |
| 2023-06-09 | 61.46 | $60.40 | 3120 |
| 2023-06-08 | 61.57 | $61.08 | 2223 |
| 2023-06-07 | 61.62 | $60.23 | 13100 |
| 2023-06-06 | 61.77 | $60.91 | 9705 |
| 2023-06-05 | 61.86 | $61.16 | 3400 |
| 2023-06-02 | 61.93 | $61.41 | 2800 |
| 2023-06-01 | 61.99 | $60.62 | 4100 |
| 2023-05-31 | 62.13 | $60.24 | 700 |
| 2023-05-30 | 62.33 | $61.13 | 9000 |
| 2023-05-26 | 62.46 | $61.32 | 3439 |
| 2023-05-25 | 62.58 | $60.85 | 5411 |
| 2023-05-24 | 62.76 | $60.79 | 2916 |
| 2023-05-23 | 62.97 | $61.99 | 3500 |
| 2023-05-22 | 63.07 | $63.42 | 1101 |
| 2023-05-19 | 63.03 | $63.33 | 6401 |
| 2023-05-18 | 63.00 | $62.73 | 12100 |
| 2023-05-17 | 63.03 | $62.80 | 5000 |
| 2023-05-16 | 63.05 | $63.09 | 1417 |
| 2023-05-15 | 63.05 | $63.65 | 13019 |
| 2023-05-12 | 62.99 | $63.06 | 7321 |
| 2023-05-11 | 62.98 | $63.06 | 7500 |
| 2023-05-10 | 62.97 | $63.32 | 8000 |
| 2023-05-09 | 62.93 | $63.66 | 12915 |
| 2023-05-08 | 62.86 | $63.98 | 30400 |
| 2023-05-05 | 62.74 | $63.78 | 106125 |
| 2023-05-04 | 62.63 | $63.32 | 8800 |
| 2023-05-03 | 62.56 | $63.76 | 3431 |
| 2023-05-02 | 62.43 | $62.99 | 648 |
| 2023-05-01 | 62.37 | $63.58 | 9400 |
| 2023-04-28 | 62.24 | $63.43 | 7100 |
| 2023-04-27 | 62.12 | $63.02 | 6100 |
| 2023-04-26 | 62.02 | $62.76 | 2500 |
| 2023-04-25 | 61.95 | $63.06 | 644 |
| 2023-04-24 | 61.83 | $64.16 | 5100 |
| 2023-04-21 | 61.58 | $63.67 | 2700 |
| 2023-04-20 | 61.36 | $63.23 | 423 |
| 2023-04-19 | 61.17 | $62.93 | 1700 |
| 2023-04-18 | 60.98 | $63.10 | 900 |
| 2023-04-17 | 60.76 | $62.65 | 330 |
| 2023-04-14 | 60.56 | $62.73 | 500 |
| 2023-04-13 | 60.33 | $63.03 | 1600 |
| 2023-04-12 | 60.05 | $61.76 | 520 |
| 2023-04-11 | 59.87 | $61.53 | 5737 |
| 2023-04-10 | 59.69 | $60.94 | 12131 |
| 2023-04-06 | 59.56 | $61.01 | 715 |
| 2023-04-05 | 59.41 | $60.38 | 600 |
| 2023-04-04 | 59.31 | $61.12 | 1200 |
| 2023-04-03 | 59.12 | $60.96 | 12432 |
| 2023-03-31 | 58.92 | $60.97 | 900 |
| 2023-03-30 | 58.71 | $60.23 | 1500 |
| 2023-03-29 | 58.55 | $59.60 | 2300 |
| 2023-03-28 | 58.44 | $58.59 | 600 |
| 2023-03-27 | 58.42 | $58.88 | 534 |
| 2023-03-24 | 58.37 | $58.23 | 1400 |
| 2023-03-23 | 58.39 | $58.54 | 7113 |
| 2023-03-22 | 58.37 | $58.30 | 17800 |
| 2023-03-21 | 58.38 | $58.97 | 1132 |
| 2023-03-20 | 58.32 | $57.60 | 30239 |
| 2023-03-17 | 58.39 | $56.58 | 1431 |
| 2023-03-16 | 58.59 | $57.46 | 6228 |
| 2023-03-15 | 58.70 | $56.50 | 17200 |
| 2023-03-14 | 58.94 | $58.82 | 3309 |
| 2023-03-13 | 58.95 | $58.01 | 3118 |
| 2023-03-10 | 59.05 | $58.45 | 12204 |
| 2023-03-09 | 59.11 | $58.51 | 2400 |
| 2023-03-08 | 59.17 | $58.77 | 2600 |
| 2023-03-07 | 59.22 | $58.79 | 2239 |
| 2023-03-06 | 59.26 | $59.96 | 7700 |
| 2023-03-03 | 59.19 | $59.73 | 4208 |
| 2023-03-02 | 59.13 | $59.08 | 1343 |
| 2023-03-01 | 59.13 | $59.07 | 1300 |
| 2023-02-28 | 59.14 | $58.47 | 3246 |
| 2023-02-27 | 59.21 | $59.32 | 800 |
| 2023-02-24 | 59.20 | $58.53 | 2800 |
| 2023-02-23 | 59.27 | $59.29 | 2400 |
| 2023-02-22 | 59.27 | $59.06 | 1500 |
| 2023-02-21 | 59.29 | $59.30 | 5114 |
| 2023-02-17 | 59.29 | $60.20 | 1100 |
| 2023-02-16 | 59.19 | $59.58 | 800 |
| 2023-02-15 | 59.15 | $60.13 | 1900 |
| 2023-02-14 | 59.05 | $59.91 | 4413 |
| 2023-02-13 | 58.96 | $59.70 | 4300 |
| 2023-02-10 | 58.88 | $59.19 | 26400 |
| 2023-02-09 | 58.85 | $59.45 | 5400 |
| 2023-02-08 | 58.79 | $59.48 | 1400 |
| 2023-02-07 | 58.72 | $59.90 | 5813 |
| 2023-02-06 | 58.59 | $59.21 | 1142 |
| 2023-02-03 | 58.53 | $59.87 | 4000 |
| 2023-02-02 | 58.38 | $60.36 | 6400 |
| 2023-02-01 | 58.18 | $60.20 | 4745 |
| 2023-01-31 | 57.96 | $59.38 | 2346 |
| 2023-01-30 | 57.81 | $59.00 | 1009 |
| 2023-01-27 | 57.69 | $59.23 | 14500 |
| 2023-01-26 | 57.53 | $59.37 | 2425 |
| 2023-01-25 | 57.33 | $59.28 | 11700 |
| 2023-01-24 | 57.13 | $58.80 | 13200 |
| 2023-01-23 | 56.95 | $58.65 | 3329 |
| 2023-01-20 | 56.77 | $58.22 | 3413 |
| 2023-01-19 | 56.62 | $58.12 | 16644 |
| 2023-01-18 | 56.46 | $58.44 | 12305 |
| 2023-01-17 | 56.25 | $58.19 | 8104 |
| 2023-01-13 | 56.05 | $58.08 | 10744 |
| 2023-01-12 | 55.84 | $57.42 | 20100 |
| 2023-01-11 | 55.67 | $57.89 | 11139 |
| 2023-01-10 | 55.44 | $57.88 | 16200 |
| 2023-01-09 | 55.18 | $57.85 | 26200 |
| 2023-01-06 | 54.90 | $57.03 | 97548 |
| 2023-01-05 | 54.67 | $55.84 | 6317 |
| 2023-01-04 | 54.55 | $57.03 | 24100 |
| 2023-01-03 | 54.29 | $55.21 | 4900 |
| 2022-12-30 | 54.19 | $54.88 | 5633 |
| 2022-12-29 | 54.12 | $55.14 | 2200 |
| 2022-12-28 | 54.01 | $54.53 | 3800 |
| 2022-12-27 | 53.96 | $54.82 | 1900 |
| 2022-12-23 | 53.87 | $54.16 | 11500 |
| 2022-12-22 | 53.84 | $54.60 | 5700 |
| 2022-12-21 | 53.76 | $54.27 | 5623 |
| 2022-12-20 | 53.70 | $54.20 | 17200 |
| 2022-12-19 | 53.65 | $53.64 | 4500 |
| 2022-12-16 | 53.65 | $53.49 | 13600 |
| 2022-12-15 | 53.67 | $54.25 | 9803 |
| 2022-12-14 | 53.61 | $55.40 | 40800 |
| 2022-12-13 | 53.42 | $55.36 | 11407 |
| 2022-12-12 | 53.21 | $54.09 | 23200 |
| 2022-12-09 | 53.12 | $54.60 | 393711 |
| 2022-12-08 | 52.96 | $53.83 | 2900 |
| 2022-12-07 | 52.87 | $53.68 | 60810 |
| 2022-12-06 | 52.79 | $53.33 | 2716 |
| 2022-12-05 | 52.73 | $54.10 | 4700 |
| 2022-12-02 | 52.59 | $54.76 | 43720 |
| 2022-12-01 | 52.36 | $54.85 | 8831 |
| 2022-11-30 | 52.10 | $54.06 | 17307 |
| 2022-11-29 | 51.89 | $53.03 | 2300 |
| 2022-11-28 | 51.77 | $53.57 | 1200 |
| 2022-11-25 | 51.58 | $54.22 | 600 |
| 2022-11-23 | 51.30 | $51.49 | 600 |
| 2022-11-22 | 51.28 | $53.47 | 300 |
| 2022-11-21 | 51.05 | $52.99 | 5100 |
| 2022-11-18 | 50.85 | $53.21 | 600 |
| 2022-11-17 | 50.60 | $52.59 | 1240 |
| 2022-11-16 | 50.39 | $53.22 | 6800 |
| 2022-11-15 | 50.09 | $51.22 | 8400 |
| 2022-11-14 | 49.97 | $53.55 | 2419 |
| 2022-11-11 | 49.60 | $54.61 | 3745 |
| 2022-11-10 | 49.07 | $53.05 | 4307 |
| 2022-11-09 | 48.65 | $50.33 | 2100 |
| 2022-11-08 | 48.47 | $50.21 | 3000 |
| 2022-11-07 | 48.29 | $49.89 | 2000 |
| 2022-11-04 | 48.12 | $49.53 | 591200 |
| 2022-11-03 | 47.97 | $47.23 | 19500 |
| 2022-11-02 | 48.05 | $48.05 | 82800 |
| 2022-11-01 | 48.05 | $48.94 | 800 |
| 2022-10-31 | 47.96 | $48.99 | 9200 |
| 2022-10-28 | 47.85 | $49.07 | 200 |
| 2022-10-27 | 47.72 | $48.93 | 604 |
| 2022-10-26 | 47.59 | $49.34 | 742 |
| 2022-10-25 | 47.41 | $48.93 | 2100 |
| 2022-10-24 | 47.25 | $47.91 | 1232 |
| 2022-10-21 | 47.18 | $47.34 | 3900 |
| 2022-10-20 | 47.16 | $47.01 | 1511 |
| 2022-10-19 | 47.17 | $47.03 | 906 |
| 2022-10-18 | 47.19 | $45.54 | 1700 |
| 2022-10-17 | 47.36 | $47.23 | 8800 |
| 2022-10-14 | 47.38 | $45.94 | 3412 |
| 2022-10-13 | 47.53 | $45.79 | 7300 |
| 2022-10-12 | 47.71 | $45.53 | 2700 |
| 2022-10-11 | 47.94 | $45.64 | 9928 |
| 2022-10-10 | 48.18 | $46.04 | 1900 |
| 2022-10-07 | 48.41 | $46.26 | 1900 |
| 2022-10-06 | 48.63 | $47.42 | 2900 |
| 2022-10-05 | 48.76 | $48.19 | 2500 |
| 2022-10-04 | 48.82 | $48.54 | 922 |
| 2022-10-03 | 48.85 | $46.74 | 2200 |
| 2022-09-30 | 49.07 | $46.22 | 300 |
| 2022-09-29 | 49.38 | $46.21 | 2409 |
| 2022-09-28 | 49.71 | $47.34 | 3000 |
| 2022-09-27 | 49.96 | $45.89 | 1917 |
| 2022-09-26 | 50.39 | $46.23 | 1500 |
| 2022-09-23 | 50.82 | $47.07 | 5600 |
| 2022-09-22 | 51.22 | $48.75 | 3518 |
| 2022-09-21 | 51.48 | $49.10 | 200 |
| 2022-09-20 | 51.73 | $50.16 | 1800 |
| 2022-09-19 | 51.89 | $50.81 | 5600 |
| 2022-09-16 | 52.01 | $50.67 | 6200 |
| 2022-09-15 | 52.15 | $51.51 | 608 |
| 2022-09-14 | 52.22 | $50.96 | 800 |
| 2022-09-13 | 52.35 | $51.85 | 1739 |
| 2022-09-12 | 52.40 | $53.06 | 2437 |
| 2022-09-09 | 52.33 | $52.42 | 800 |
| 2022-09-08 | 52.32 | $51.00 | 1400 |
| 2022-09-07 | 52.46 | $51.07 | 616 |
| 2022-09-06 | 52.61 | $50.23 | 1000 |
| 2022-09-02 | 52.86 | $50.84 | 2200 |
| 2022-09-01 | 53.07 | $50.45 | 43907 |
| 2022-08-31 | 53.34 | $51.59 | 100 |
| 2022-08-30 | 53.53 | $51.46 | 100 |
| 2022-08-29 | 53.75 | $52.17 | 301 |
| 2022-08-26 | 53.91 | $52.30 | 300 |
| 2022-08-25 | 54.08 | $51.00 | 334 |
| 2022-08-24 | 54.41 | $53.24 | 800 |
| 2022-08-23 | 54.53 | $52.51 | 2700 |
| 2022-08-22 | 54.74 | $53.04 | 500 |
| 2022-08-19 | 54.92 | $54.43 | 1600 |
| 2022-08-18 | 54.97 | $54.90 | 1623 |
| 2022-08-17 | 54.98 | $54.80 | 700 |
| 2022-08-16 | 55.00 | $55.42 | 3000 |
| 2022-08-15 | 54.95 | $55.97 | 2400 |
| 2022-08-12 | 54.85 | $56.57 | 2005 |
| 2022-08-11 | 54.67 | $56.55 | 2001 |
| 2022-08-10 | 54.47 | $56.46 | 3400 |
| 2022-08-09 | 54.26 | $54.88 | 819 |
| 2022-08-08 | 54.19 | $55.09 | 4543 |
| 2022-08-05 | 54.10 | $54.46 | 2534 |
| 2022-08-04 | 54.06 | $55.79 | 300 |
| 2022-08-03 | 53.88 | $54.92 | 1100 |
| 2022-08-02 | 53.77 | $54.71 | 1900 |
| 2022-08-01 | 53.67 | $55.21 | 3600 |
| 2022-07-29 | 53.51 | $55.40 | 5300 |
| 2022-07-28 | 53.31 | $54.66 | 731 |
| 2022-07-27 | 53.16 | $53.69 | 400 |
| 2022-07-26 | 53.11 | $53.53 | 323 |
| 2022-07-25 | 53.06 | $53.91 | 4100 |
| 2022-07-22 | 52.97 | $53.53 | 1400 |
| 2022-07-21 | 52.92 | $53.88 | 1000 |
| 2022-07-20 | 52.81 | $52.99 | 6300 |
| 2022-07-19 | 52.80 | $53.40 | 500 |
| 2022-07-18 | 52.73 | $51.81 | 1900 |
| 2022-07-15 | 52.83 | $51.75 | 3430 |
| 2022-07-14 | 52.94 | $51.17 | 1846 |
| 2022-07-13 | 53.13 | $51.85 | 1528 |
| 2022-07-12 | 53.26 | $51.98 | 4213 |
| 2022-07-11 | 53.40 | $52.07 | 3518 |
| 2022-07-08 | 53.54 | $52.70 | 7100 |
| 2022-07-07 | 53.63 | $52.43 | 15000 |
| 2022-07-06 | 53.75 | $51.73 | 3700 |
| 2022-07-05 | 53.97 | $51.59 | 9800 |
| 2022-07-01 | 54.22 | $52.38 | 2200 |
| 2022-06-30 | 54.41 | $52.96 | 5900 |
| 2022-06-29 | 54.56 | $52.81 | 3049 |
| 2022-06-28 | 54.75 | $52.97 | 3900 |
| 2022-06-27 | 54.93 | $53.24 | 4500 |
| 2022-06-24 | 55.11 | $54.29 | 4300 |
| 2022-06-23 | 55.20 | $52.81 | 6800 |
| 2022-06-22 | 55.45 | $53.51 | 6800 |
| 2022-06-21 | 55.66 | $53.33 | 15700 |
| 2022-06-17 | 55.90 | $52.41 | 709810 |
| 2022-06-16 | 56.27 | $52.71 | 13000 |
| 2022-06-15 | 56.64 | $53.46 | 110809 |
| 2022-06-14 | 56.98 | $52.51 | 14200 |
| 2022-06-13 | 57.45 | $53.28 | 7400 |
| 2022-06-10 | 57.89 | $55.00 | 6700 |
| 2022-06-09 | 58.19 | $56.71 | 2243 |
| 2022-06-08 | 58.35 | $57.65 | 3317 |
| 2022-06-07 | 58.42 | $58.59 | 4001 |
| 2022-06-06 | 58.40 | $58.65 | 3234 |
| 2022-06-03 | 58.37 | $59.07 | 1025 |
| 2022-06-02 | 58.30 | $59.59 | 27010 |
| 2022-06-01 | 58.16 | $58.52 | 6200 |
| 2022-05-31 | 58.13 | $57.02 | 2407 |
| 2022-05-27 | 58.24 | $59.80 | 2615 |
| 2022-05-26 | 58.08 | $58.72 | 1047 |
| 2022-05-25 | 58.01 | $55.55 | 4920 |
| 2022-05-24 | 58.27 | $58.39 | 4905 |
| 2022-05-23 | 58.26 | $58.33 | 1437 |
| 2022-05-20 | 58.25 | $57.03 | 9606 |
| 2022-05-19 | 58.38 | $57.50 | 6501 |
| 2022-05-18 | 58.47 | $56.93 | 3100 |
| 2022-05-17 | 58.64 | $58.17 | 3614 |
| 2022-05-16 | 58.69 | $57.11 | 8538 |
| 2022-05-13 | 58.85 | $57.23 | 4000 |
| 2022-05-12 | 59.02 | $55.71 | 10900 |
| 2022-05-11 | 59.37 | $56.91 | 16900 |
| 2022-05-10 | 59.63 | $55.85 | 9616 |
| 2022-05-09 | 60.03 | $53.01 | 20312 |
| 2022-05-06 | 60.77 | $56.97 | 1500 |
| 2022-05-05 | 61.17 | $58.30 | 7214 |
| 2022-05-04 | 61.47 | $60.15 | 2300 |
| 2022-05-03 | 61.61 | $60.38 | 31914 |
| 2022-05-02 | 61.73 | $56.30 | 3131 |
| 2022-04-29 | 62.31 | $60.32 | 400 |
| 2022-04-28 | 62.52 | $60.82 | 2200 |
| 2022-04-27 | 62.69 | $60.26 | 600 |
| 2022-04-26 | 62.95 | $59.80 | 500 |
| 2022-04-25 | 63.28 | $61.81 | 2300 |
| 2022-04-22 | 63.44 | $62.16 | 2900 |
| 2022-04-21 | 63.57 | $62.64 | 2100 |
| 2022-04-20 | 63.67 | $63.53 | 5600 |
| 2022-04-19 | 63.69 | $62.73 | 1000 |
| 2022-04-18 | 63.79 | $62.91 | 4600 |
| 2022-04-14 | 63.88 | $63.22 | 1600 |
| 2022-04-13 | 63.95 | $63.52 | 8149 |
| 2022-04-12 | 63.99 | $63.11 | 3900 |
| 2022-04-11 | 64.08 | $63.99 | 2400 |
| 2022-04-08 | 64.09 | $65.03 | 4100 |
| 2022-04-07 | 64.00 | $63.71 | 11845 |
| 2022-04-06 | 64.03 | $63.48 | 4440 |
| 2022-04-05 | 64.08 | $64.33 | 2511 |
| 2022-04-04 | 64.06 | $65.07 | 5100 |
| 2022-04-01 | 63.95 | $64.28 | 3429 |
| 2022-03-31 | 63.92 | $64.69 | 25800 |
| 2022-03-30 | 63.84 | $65.79 | 3439 |
| 2022-03-29 | 63.63 | $65.89 | 2621 |
| 2022-03-28 | 63.39 | $64.11 | 1100 |
| 2022-03-25 | 63.32 | $64.32 | 1200 |
| 2022-03-24 | 63.21 | $63.93 | 3800 |
| 2022-03-23 | 63.13 | $63.90 | 1600 |
| 2022-03-22 | 63.05 | $64.77 | 1600 |
| 2022-03-21 | 62.87 | $64.24 | 7844 |
| 2022-03-18 | 62.73 | $64.17 | 35700 |
| 2022-03-17 | 62.58 | $63.54 | 4200 |
| 2022-03-16 | 62.48 | $62.55 | 7800 |
| 2022-03-15 | 62.47 | $61.15 | 8700 |
| 2022-03-14 | 62.61 | $61.05 | 6400 |
| 2022-03-11 | 62.77 | $60.32 | 1900 |
| 2022-03-10 | 63.03 | $60.71 | 17910 |
| 2022-03-09 | 63.27 | $61.57 | 16136 |
| 2022-03-08 | 63.45 | $58.32 | 14700 |
| 2022-03-07 | 63.99 | $57.95 | 25915 |
| 2022-03-04 | 64.63 | $60.33 | 10900 |
| 2022-03-03 | 65.08 | $62.70 | 900 |
| 2022-03-02 | 65.33 | $63.56 | 7700 |
| 2022-03-01 | 65.52 | $63.17 | 5743 |
| 2022-02-28 | 65.77 | $64.28 | 2340 |
| 2022-02-25 | 65.92 | $64.88 | 3000 |
| 2022-02-24 | 66.03 | $63.32 | 7732 |
| 2022-02-23 | 66.32 | $64.19 | 3800 |
| 2022-02-22 | 66.54 | $64.73 | 7400 |
| 2022-02-18 | 66.73 | $65.32 | 11240 |
| 2022-02-17 | 66.88 | $65.86 | 2106 |
| 2022-02-16 | 66.99 | $67.01 | 3100 |
| 2022-02-15 | 66.99 | $66.67 | 20600 |
| 2022-02-14 | 67.02 | $65.14 | 39600 |
| 2022-02-11 | 67.22 | $66.06 | 7605 |
| 2022-02-10 | 67.34 | $66.81 | 20521 |
| 2022-02-09 | 67.40 | $67.42 | 3710 |
| 2022-02-08 | 67.39 | $66.19 | 19000 |
| 2022-02-07 | 67.52 | $66.44 | 2300 |
| 2022-02-04 | 67.63 | $66.21 | 8000 |
| 2022-02-03 | 67.78 | $66.75 | 44400 |
| 2022-02-02 | 67.89 | $68.03 | 1500 |
| 2022-02-01 | 67.88 | $67.92 | 6200 |
| 2022-01-31 | 67.87 | $67.09 | 23100 |
| 2022-01-28 | 67.96 | $65.79 | 12100 |
| 2022-01-27 | 68.18 | $65.78 | 12300 |
| 2022-01-26 | 68.44 | $65.97 | 1800 |
| 2022-01-25 | 68.70 | $65.86 | 22300 |
| 2022-01-24 | 69.00 | $66.12 | 21000 |
| 2022-01-21 | 69.30 | $67.39 | 7000 |
| 2022-01-20 | 69.50 | $68.35 | 1700 |
| 2022-01-19 | 69.62 | $68.84 | 12000 |
| 2022-01-18 | 69.70 | $68.43 | 2600 |
| 2022-01-14 | 69.84 | $69.26 | 2419 |
| 2022-01-13 | 69.90 | $69.75 | 1200 |
| 2022-01-12 | 69.91 | $69.93 | 3227 |
| 2022-01-11 | 69.91 | $68.63 | 4735 |
| 2022-01-10 | 70.04 | $68.19 | 2137 |
| 2022-01-07 | 70.24 | $70.21 | 2304 |
| 2022-01-06 | 70.24 | $69.97 | 6700 |
| 2022-01-05 | 70.27 | $70.52 | 1244 |
| 2022-01-04 | 70.25 | $71.16 | 1331 |
| 2022-01-03 | 70.15 | $71.33 | 4200 |
| 2021-12-31 | 70.02 | $71.32 | 300 |
| 2021-12-30 | 69.89 | $71.09 | 1515 |
| 2021-12-29 | 69.76 | $71.45 | 1800 |
| 2021-12-28 | 69.58 | $71.21 | 2300 |
| 2021-12-27 | 69.41 | $70.91 | 2005 |
| 2021-12-23 | 69.26 | $70.08 | 3400 |
| 2021-12-22 | 69.17 | $69.86 | 3519 |
| 2021-12-21 | 69.10 | $69.00 | 4928 |
| 2021-12-20 | 69.11 | $68.23 | 318 |
| 2021-12-17 | 69.20 | $68.47 | 1649 |
| 2021-12-16 | 69.27 | $69.60 | 4800 |
| 2021-12-15 | 69.24 | $69.23 | 1335 |
| 2021-12-14 | 69.24 | $68.36 | 1511 |
| 2021-12-13 | 69.33 | $69.20 | 2300 |
| 2021-12-10 | 69.35 | $69.70 | 2442 |
| 2021-12-09 | 69.31 | $69.85 | 1000 |
| 2021-12-08 | 69.25 | $69.96 | 3414 |
| 2021-12-07 | 69.18 | $69.86 | 8000 |
| 2021-12-06 | 69.11 | $68.39 | 1906 |
| 2021-12-03 | 69.18 | $68.15 | 1617 |
| 2021-12-02 | 69.29 | $68.09 | 9000 |
| 2021-12-01 | 69.42 | $67.97 | 3300 |
| 2021-11-30 | 69.57 | $68.09 | 2900 |
| 2021-11-29 | 69.73 | $68.57 | 1700 |
| 2021-11-26 | 69.85 | $67.97 | 1522 |
| 2021-11-24 | 70.05 | $68.27 | 3700 |
| 2021-11-23 | 70.23 | $68.53 | 2800 |
| 2021-11-22 | 70.41 | $70.39 | 350 |
| 2021-11-19 | 70.42 | $70.39 | 1100 |
| 2021-11-18 | 70.42 | $71.24 | 2206 |
| 2021-11-17 | 70.33 | $70.80 | 600 |
| 2021-11-16 | 70.28 | $70.80 | 600 |
| 2021-11-15 | 70.23 | $71.57 | 400 |
| 2021-11-12 | 70.09 | $71.38 | 1207 |
| 2021-11-11 | 69.95 | $70.56 | 600 |
| 2021-11-10 | 69.89 | $70.94 | 2546 |
| 2021-11-09 | 69.78 | $71.09 | 900 |
| 2021-11-08 | 69.64 | $70.77 | 1715 |
| 2021-11-05 | 69.52 | $70.37 | 900 |
| 2021-11-04 | 69.43 | $71.31 | 900 |
| 2021-11-03 | 69.23 | $71.20 | 2216 |
| 2021-11-02 | 69.03 | $70.67 | 450 |
| 2021-11-01 | 68.85 | $70.67 | 10500 |
| 2021-10-29 | 68.66 | $69.56 | 1706 |
| 2021-10-28 | 68.57 | $70.19 | 800 |
| 2021-10-27 | 68.40 | $69.36 | 4100 |
| 2021-10-26 | 68.30 | $69.47 | 1900 |
| 2021-10-25 | 68.17 | $69.16 | 631 |
| 2021-10-22 | 68.07 | $69.51 | 8431 |
| 2021-10-21 | 67.92 | $69.13 | 1900 |
| 2021-10-20 | 67.79 | $68.86 | 1030 |
| 2021-10-19 | 67.67 | $68.62 | 5221 |
| 2021-10-18 | 67.58 | $68.88 | 900 |
| 2021-10-15 | 67.44 | $68.52 | 24705 |
| 2021-10-14 | 67.32 | $68.67 | 2738 |
| 2021-10-13 | 67.18 | $67.56 | 1800 |
| 2021-10-12 | 67.14 | $66.65 | 2200 |
| 2021-10-11 | 67.19 | $66.13 | 2922 |
| 2021-10-08 | 67.31 | $66.31 | 10900 |
| 2021-10-07 | 67.41 | $66.24 | 4307 |
| 2021-10-06 | 67.53 | $65.67 | 1300 |
| 2021-10-05 | 67.73 | $65.83 | 2743 |
| 2021-10-04 | 67.93 | $65.63 | 3200 |
| 2021-10-01 | 68.17 | $65.91 | 52900 |
| 2021-09-30 | 68.41 | $65.56 | 300 |
| 2021-09-29 | 68.71 | $65.56 | 3500 |
| 2021-09-28 | 69.04 | $65.72 | 14341 |
| 2021-09-27 | 69.39 | $67.68 | 2426 |
| 2021-09-24 | 69.57 | $68.82 | 700 |
| 2021-09-23 | 69.65 | $69.46 | 1532 |
| 2021-09-22 | 69.67 | $68.90 | 2203 |
| 2021-09-21 | 69.75 | $68.53 | 1143 |
| 2021-09-20 | 69.88 | $67.42 | 9542 |
| 2021-09-17 | 70.14 | $68.89 | 2142 |
| 2021-09-16 | 70.27 | $69.98 | 4102 |
| 2021-09-15 | 70.30 | $69.94 | 4241 |
| 2021-09-14 | 70.34 | $70.19 | 6000 |
| 2021-09-13 | 70.36 | $69.80 | 1300 |
| 2021-09-10 | 70.42 | $70.10 | 1800 |
| 2021-09-09 | 70.45 | $70.26 | 4124 |
| 2021-09-08 | 70.47 | $69.77 | 7836 |
| 2021-09-07 | 70.55 | $70.80 | 37437 |
| 2021-09-03 | 70.52 | $71.09 | 1225 |
| 2021-09-02 | 70.46 | $71.20 | 2230 |
| 2021-09-01 | 70.38 | $71.11 | 500 |
| 2021-08-31 | 70.30 | $70.86 | 1716 |
| 2021-08-30 | 70.25 | $71.17 | 800 |
| 2021-08-27 | 70.15 | $70.34 | — |
| 2021-08-26 | 70.13 | $70.34 | 13400 |
| 2021-08-25 | 70.11 | $70.55 | 1329 |
| 2021-08-24 | 70.06 | $70.96 | 400 |
| 2021-08-23 | 69.96 | $70.89 | 5200 |
| 2021-08-20 | 69.87 | $70.21 | 68300 |
| 2021-08-19 | 69.83 | $69.78 | 700 |
| 2021-08-18 | 69.84 | $70.40 | 3000 |
| 2021-08-17 | 69.78 | $70.57 | 400 |
| 2021-08-16 | 69.69 | $70.99 | 1400 |
| 2021-08-13 | 69.56 | $70.72 | 1714 |
| 2021-08-12 | 69.43 | $70.10 | 600 |
| 2021-08-11 | 69.36 | $70.01 | 505 |
| 2021-08-10 | 69.29 | $69.80 | 1805 |
| 2021-08-09 | 69.24 | $69.86 | 700 |
| 2021-08-06 | 69.18 | $69.83 | 427 |
| 2021-08-05 | 69.11 | $70.54 | 1000 |
| 2021-08-04 | 68.96 | $70.31 | 3324 |
| 2021-08-03 | 68.81 | $70.55 | 3806 |
| 2021-08-02 | 68.63 | $70.16 | 4700 |
| 2021-07-30 | 68.47 | $70.05 | 2000 |
| 2021-07-29 | 68.30 | $69.84 | 332 |
| 2021-07-28 | 68.14 | $69.34 | 3500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
81.64
2026-07-24
Close Price
$79.76
Vol: 1500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
46.46
Average
66.39
Maximum
85.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 81.64 | $79.76 | 1500 |
| 2026-07-23 | 81.86 | $79.98 | 347 |
| 2026-07-22 | 82.07 | $80.81 | 513 |
| 2026-07-21 | 82.20 | $82.00 | 1451 |
| 2026-07-20 | 82.21 | $81.08 | 100 |
| 2026-07-17 | 82.32 | $82.06 | 100 |
| 2026-07-16 | 82.33 | $82.29 | 100 |
| 2026-07-15 | 82.33 | $83.27 | 400 |
| 2026-07-14 | 82.22 | $82.55 | 2000 |
| 2026-07-13 | 82.19 | $81.88 | 100 |
| 2026-07-10 | 82.22 | $82.44 | 136 |
| 2026-07-09 | 82.19 | $82.05 | 3300 |
| 2026-07-08 | 82.19 | $81.47 | 1923 |
| 2026-07-07 | 82.24 | $82.62 | 100 |
| 2026-07-06 | 82.17 | $83.36 | 238 |
| 2026-07-02 | 82.02 | $83.15 | 307 |
| 2026-07-01 | 81.88 | $81.68 | 146 |
| 2026-06-30 | 81.89 | $82.03 | 333 |
| 2026-06-29 | 81.86 | $82.35 | 300 |
| 2026-06-26 | 81.81 | $81.60 | 100 |
| 2026-06-25 | 81.83 | $82.01 | 441 |
| 2026-06-24 | 81.81 | $81.97 | 1300 |
| 2026-06-23 | 81.79 | $81.55 | 2425 |
| 2026-06-22 | 81.82 | $81.59 | 2806 |
| 2026-06-18 | 81.84 | $82.04 | 2034 |
| 2026-06-17 | 81.82 | $82.28 | 20600 |
| 2026-06-16 | 81.77 | $82.72 | 309 |
| 2026-06-15 | 81.66 | $82.81 | 100 |
| 2026-06-12 | 81.54 | $82.17 | 1188 |
| 2026-06-11 | 81.48 | $82.14 | 100 |
| 2026-06-10 | 81.41 | $80.28 | 300 |
| 2026-06-09 | 81.53 | $80.85 | 600 |
| 2026-06-08 | 81.60 | $80.58 | 100 |
| 2026-06-05 | 81.70 | $80.70 | 100 |
| 2026-06-04 | 81.79 | $82.02 | 100 |
| 2026-06-03 | 81.77 | $81.16 | 1000 |
| 2026-06-02 | 81.82 | $81.70 | 719 |
| 2026-06-01 | 81.82 | $82.09 | 200 |
| 2026-05-29 | 81.77 | $83.32 | 100 |
| 2026-05-28 | 81.59 | $82.42 | 100 |
| 2026-05-27 | 81.49 | $82.08 | 1729 |
| 2026-05-26 | 81.40 | $81.67 | 1100 |
| 2026-05-22 | 81.35 | $81.50 | 248 |
| 2026-05-21 | 81.31 | $81.92 | 112 |
| 2026-05-20 | 81.23 | $81.96 | 6902 |
| 2026-05-19 | 81.13 | $80.52 | 138 |
| 2026-05-18 | 81.18 | $81.07 | 636 |
| 2026-05-15 | 81.19 | $80.11 | 617 |
| 2026-05-14 | 81.30 | $81.45 | 306 |
| 2026-05-13 | 81.28 | $81.44 | 1100 |
| 2026-05-12 | 81.28 | $81.81 | 200 |
| 2026-05-11 | 81.24 | $81.86 | 1116 |
| 2026-05-08 | 81.20 | $82.41 | 429 |
| 2026-05-07 | 81.11 | $81.82 | 103 |
| 2026-05-06 | 81.07 | $82.68 | 200 |
| 2026-05-05 | 80.94 | $80.82 | 1300 |
| 2026-05-04 | 80.98 | $79.88 | 100 |
| 2026-05-01 | 81.12 | $81.04 | 320 |
| 2026-04-30 | 81.13 | $80.95 | 108 |
| 2026-04-29 | 81.14 | $79.00 | 216 |
| 2026-04-28 | 81.35 | $79.85 | 2300 |
| 2026-04-27 | 81.46 | $80.37 | 248 |
| 2026-04-24 | 81.51 | $80.81 | 139 |
| 2026-04-23 | 81.51 | $80.54 | 500 |
| 2026-04-22 | 81.52 | $81.18 | 638 |
| 2026-04-21 | 81.47 | $81.48 | 700 |
| 2026-04-20 | 81.37 | $83.12 | 100 |
| 2026-04-17 | 81.08 | $83.12 | 129 |
| 2026-04-16 | 80.78 | $81.81 | 2123 |
| 2026-04-15 | 80.58 | $82.81 | 621 |
| 2026-04-14 | 80.28 | $83.11 | 200 |
| 2026-04-13 | 79.94 | $82.49 | 200 |
| 2026-04-10 | 79.64 | $81.65 | 508 |
| 2026-04-09 | 79.42 | $81.49 | 2300 |
| 2026-04-08 | 79.21 | $81.46 | 4086 |
| 2026-04-07 | 79.01 | $78.82 | 7543 |
| 2026-04-06 | 79.08 | $79.90 | 100 |
| 2026-04-02 | 79.06 | $79.39 | 600 |
| 2026-04-01 | 79.10 | $79.91 | 100 |
| 2026-03-31 | 79.11 | $79.32 | 1100 |
| 2026-03-30 | 79.19 | $78.14 | 1200 |
| 2026-03-27 | 79.42 | $77.41 | 1477 |
| 2026-03-26 | 79.75 | $78.35 | 13428 |
| 2026-03-25 | 80.03 | $79.37 | 130 |
| 2026-03-24 | 80.25 | $78.39 | 4000 |
| 2026-03-23 | 80.59 | $78.61 | 9332 |
| 2026-03-20 | 80.95 | $77.17 | 4225 |
| 2026-03-19 | 81.48 | $78.51 | 400 |
| 2026-03-18 | 81.92 | $78.95 | 449 |
| 2026-03-17 | 82.35 | $80.62 | 6700 |
| 2026-03-16 | 82.64 | $80.39 | 1700 |
| 2026-03-13 | 82.98 | $79.61 | 800 |
| 2026-03-12 | 83.42 | $80.78 | 200 |
| 2026-03-11 | 83.77 | $81.35 | 400 |
| 2026-03-10 | 84.09 | $81.86 | 2000 |
| 2026-03-09 | 84.37 | $82.69 | 100 |
| 2026-03-06 | 84.59 | $82.62 | 100 |
| 2026-03-05 | 84.82 | $82.53 | 7900 |
| 2026-03-04 | 85.05 | $83.35 | 100 |
| 2026-03-03 | 85.21 | $83.09 | 724 |
| 2026-03-02 | 85.39 | $84.24 | 1000 |
| 2026-02-27 | 85.46 | $85.93 | 1238 |
| 2026-02-26 | 85.35 | $85.93 | 2000 |
| 2026-02-25 | 85.23 | $86.12 | 1442 |
| 2026-02-24 | 85.09 | $85.59 | 933 |
| 2026-02-23 | 84.98 | $85.22 | 700 |
| 2026-02-20 | 84.89 | $85.87 | 1110 |
| 2026-02-19 | 84.73 | $85.69 | 300 |
| 2026-02-18 | 84.55 | $85.89 | 100 |
| 2026-02-17 | 84.34 | $85.65 | 2434 |
| 2026-02-13 | 84.12 | $85.20 | 5707 |
| 2026-02-12 | 83.93 | $84.91 | 33700 |
| 2026-02-11 | 83.75 | $85.34 | 2000 |
| 2026-02-10 | 83.51 | $85.72 | 5406 |
| 2026-02-09 | 83.21 | $85.66 | 100 |
| 2026-02-06 | 82.89 | $84.54 | 342 |
| 2026-02-05 | 82.67 | $83.29 | 600 |
| 2026-02-04 | 82.55 | $83.57 | 12510 |
| 2026-02-03 | 82.40 | $82.68 | 1803 |
| 2026-02-02 | 82.33 | $82.81 | 347 |
| 2026-01-30 | 82.24 | $82.85 | 100 |
| 2026-01-29 | 82.13 | $83.81 | 1400 |
| 2026-01-28 | 81.91 | $82.96 | 3000 |
| 2026-01-27 | 81.77 | $84.38 | 700 |
| 2026-01-26 | 81.47 | $83.00 | 6338 |
| 2026-01-23 | 81.29 | $82.57 | 308 |
| 2026-01-22 | 81.14 | $81.98 | 110 |
| 2026-01-21 | 81.05 | $81.15 | 744 |
| 2026-01-20 | 81.02 | $80.35 | 2000 |
| 2026-01-16 | 81.07 | $81.08 | 330 |
| 2026-01-15 | 81.04 | $81.34 | 100 |
| 2026-01-14 | 80.97 | $81.18 | 100 |
| 2026-01-13 | 80.90 | $80.59 | 200 |
| 2026-01-12 | 80.88 | $81.40 | 400 |
| 2026-01-09 | 80.76 | $81.42 | 700 |
| 2026-01-08 | 80.63 | $81.12 | 800 |
| 2026-01-07 | 80.51 | $81.58 | 302 |
| 2026-01-06 | 80.32 | $81.67 | 600 |
| 2026-01-05 | 80.10 | $81.68 | 743 |
| 2026-01-02 | 79.87 | $80.63 | 300 |
| 2025-12-31 | 79.71 | $80.09 | 600 |
| 2025-12-30 | 79.60 | $80.51 | 100 |
| 2025-12-29 | 79.43 | $80.61 | 339 |
| 2025-12-26 | 79.23 | $80.87 | 200 |
| 2025-12-24 | 79.00 | $80.87 | 100 |
| 2025-12-23 | 78.74 | $80.72 | 600 |
| 2025-12-22 | 78.48 | $80.38 | 206 |
| 2025-12-19 | 78.23 | $79.68 | 848 |
| 2025-12-18 | 78.02 | $79.54 | 400 |
| 2025-12-17 | 77.81 | $78.61 | 22241 |
| 2025-12-16 | 77.67 | $78.88 | 400 |
| 2025-12-15 | 77.50 | $78.57 | 400 |
| 2025-12-12 | 77.36 | $78.25 | 337 |
| 2025-12-11 | 77.25 | $78.42 | 300 |
| 2025-12-10 | 77.12 | $77.83 | 1516 |
| 2025-12-09 | 77.05 | $77.10 | 1600 |
| 2025-12-08 | 77.05 | $77.21 | 400 |
| 2025-12-05 | 77.04 | $77.52 | 1900 |
| 2025-12-04 | 76.98 | $77.64 | 1200 |
| 2025-12-03 | 76.91 | $77.35 | 1010 |
| 2025-12-02 | 76.85 | $77.32 | 1600 |
| 2025-12-01 | 76.79 | $77.04 | 518 |
| 2025-11-28 | 76.76 | $77.68 | 236 |
| 2025-11-26 | 76.67 | $77.19 | 400 |
| 2025-11-25 | 76.62 | $77.00 | 200 |
| 2025-11-24 | 76.59 | $75.92 | 700 |
| 2025-11-21 | 76.68 | $75.86 | 1500 |
| 2025-11-20 | 76.78 | $75.28 | 1135 |
| 2025-11-19 | 76.96 | $75.77 | 731 |
| 2025-11-18 | 77.09 | $75.81 | 500 |
| 2025-11-17 | 77.22 | $76.95 | 500 |
| 2025-11-14 | 77.25 | $77.88 | 200 |
| 2025-11-13 | 77.18 | $78.77 | 241 |
| 2025-11-12 | 77.02 | $78.93 | 1300 |
| 2025-11-11 | 76.84 | $78.21 | 100 |
| 2025-11-10 | 76.73 | $76.73 | 300 |
| 2025-11-07 | 76.75 | $76.07 | 143 |
| 2025-11-06 | 76.84 | $75.50 | 138 |
| 2025-11-05 | 76.99 | $75.68 | 700 |
| 2025-11-04 | 77.13 | $75.31 | 1905 |
| 2025-11-03 | 77.31 | $76.63 | 801 |
| 2025-10-31 | 77.37 | $77.02 | 1900 |
| 2025-10-30 | 77.40 | $77.20 | 946 |
| 2025-10-29 | 77.40 | $77.17 | 2900 |
| 2025-10-28 | 77.40 | $77.72 | 2900 |
| 2025-10-27 | 77.35 | $78.32 | 500 |
| 2025-10-24 | 77.23 | $78.14 | 400 |
| 2025-10-23 | 77.12 | $77.93 | 2500 |
| 2025-10-22 | 77.02 | $76.96 | 3500 |
| 2025-10-21 | 77.01 | $76.76 | 1900 |
| 2025-10-20 | 77.02 | $77.54 | 2208 |
| 2025-10-17 | 76.96 | $77.40 | 588610 |
| 2025-10-16 | 76.91 | $77.43 | 4228 |
| 2025-10-15 | 76.86 | $77.10 | 42300 |
| 2025-10-14 | 76.86 | $77.04 | 5600 |
| 2025-10-13 | 76.86 | $76.65 | 100 |
| 2025-10-10 | 76.92 | $76.48 | 200 |
| 2025-10-09 | 77.00 | $76.97 | 129 |
| 2025-10-08 | 77.05 | $77.07 | 200 |
| 2025-10-07 | 77.10 | $77.08 | 3700 |
| 2025-10-06 | 77.15 | $77.33 | 804 |
| 2025-10-03 | 77.19 | $77.00 | 100 |
| 2025-10-02 | 77.26 | $76.73 | 300 |
| 2025-10-01 | 77.37 | $76.54 | 668 |
| 2025-09-30 | 77.49 | $76.82 | 500 |
| 2025-09-29 | 77.59 | $76.15 | 300 |
| 2025-09-26 | 77.77 | $76.25 | 136 |
| 2025-09-25 | 77.95 | $75.84 | 3500 |
| 2025-09-24 | 78.18 | $77.02 | 2900 |
| 2025-09-23 | 78.31 | $77.67 | 1846 |
| 2025-09-22 | 78.39 | $77.70 | 4300 |
| 2025-09-19 | 78.48 | $77.19 | 506 |
| 2025-09-18 | 78.62 | $77.93 | 2000 |
| 2025-09-17 | 78.70 | $78.67 | 600 |
| 2025-09-16 | 78.71 | $79.15 | 3306 |
| 2025-09-15 | 78.67 | $79.31 | 200 |
| 2025-09-12 | 78.61 | $79.04 | 600 |
| 2025-09-11 | 78.58 | $79.15 | 400 |
| 2025-09-10 | 78.53 | $78.39 | 400 |
| 2025-09-09 | 78.56 | $78.65 | 119 |
| 2025-09-08 | 78.56 | $78.88 | 2600 |
| 2025-09-05 | 78.54 | $78.42 | 447 |
| 2025-09-04 | 78.56 | $77.96 | 3131 |
| 2025-09-03 | 78.63 | $76.96 | 400 |
| 2025-09-02 | 78.79 | $77.00 | 1100 |
| 2025-08-29 | 78.95 | $78.94 | 302 |
| 2025-08-28 | 78.91 | $79.01 | 500 |
| 2025-08-27 | 78.85 | $79.02 | 392 |
| 2025-08-26 | 78.79 | $79.19 | 1544 |
| 2025-08-25 | 78.70 | $79.25 | 2428 |
| 2025-08-22 | 78.61 | $80.00 | 840 |
| 2025-08-21 | 78.45 | $78.71 | 223 |
| 2025-08-20 | 78.41 | $79.59 | 1138 |
| 2025-08-19 | 78.30 | $78.97 | 1500 |
| 2025-08-18 | 78.25 | $78.38 | 500 |
| 2025-08-15 | 78.26 | $78.35 | 146 |
| 2025-08-14 | 78.28 | $78.63 | 504 |
| 2025-08-13 | 78.27 | $78.80 | 600 |
| 2025-08-12 | 78.24 | $78.86 | 314 |
| 2025-08-11 | 78.20 | $78.19 | 600 |
| 2025-08-08 | 78.23 | $78.74 | 202 |
| 2025-08-07 | 78.19 | $78.81 | 400 |
| 2025-08-06 | 78.15 | $77.50 | 406 |
| 2025-08-05 | 78.24 | $77.36 | 300 |
| 2025-08-04 | 78.34 | $77.33 | 923 |
| 2025-08-01 | 78.44 | $75.74 | 6400 |
| 2025-07-31 | 78.70 | $77.10 | 546 |
| 2025-07-30 | 78.82 | $77.33 | 1835 |
| 2025-07-29 | 78.92 | $78.12 | 713 |
| 2025-07-28 | 78.94 | $78.79 | 2749 |
| 2025-07-25 | 78.88 | $80.27 | 600 |
| 2025-07-24 | 78.66 | $80.04 | 513 |
| 2025-07-23 | 78.44 | $81.10 | 1325 |
| 2025-07-22 | 78.09 | $79.90 | 5023 |
| 2025-07-21 | 77.84 | $79.26 | 9500 |
| 2025-07-18 | 77.62 | $78.78 | 800 |
| 2025-07-17 | 77.44 | $78.48 | 829 |
| 2025-07-16 | 77.26 | $78.23 | 4700 |
| 2025-07-15 | 77.09 | $77.71 | 4800 |
| 2025-07-14 | 76.97 | $78.22 | 5300 |
| 2025-07-11 | 76.79 | $78.00 | 600 |
| 2025-07-10 | 76.62 | $78.41 | 511 |
| 2025-07-09 | 76.41 | $78.28 | 800 |
| 2025-07-08 | 76.20 | $77.38 | 348 |
| 2025-07-07 | 76.07 | $76.60 | 2200 |
| 2025-07-03 | 76.01 | $76.39 | 231 |
| 2025-07-02 | 75.98 | $77.00 | 2832 |
| 2025-07-01 | 75.88 | $76.63 | 22141 |
| 2025-06-30 | 75.81 | $76.49 | 700 |
| 2025-06-27 | 75.76 | $76.06 | 500 |
| 2025-06-26 | 75.74 | $75.57 | 123 |
| 2025-06-25 | 75.77 | $75.99 | 23839 |
| 2025-06-24 | 75.76 | $76.33 | 500 |
| 2025-06-23 | 75.71 | $75.30 | 14830 |
| 2025-06-20 | 75.76 | $74.01 | 100 |
| 2025-06-18 | 75.93 | $74.89 | 4400 |
| 2025-06-17 | 76.03 | $74.93 | 411 |
| 2025-06-16 | 76.12 | $75.51 | 2700 |
| 2025-06-13 | 76.15 | $75.93 | 1700 |
| 2025-06-12 | 76.13 | $77.09 | 100 |
| 2025-06-11 | 75.99 | $76.33 | 1504 |
| 2025-06-10 | 75.90 | $76.53 | 243 |
| 2025-06-09 | 75.77 | $76.47 | 21800 |
| 2025-06-06 | 75.63 | $76.62 | 749 |
| 2025-06-05 | 75.47 | $76.20 | 5700 |
| 2025-06-04 | 75.32 | $76.33 | 4000 |
| 2025-06-03 | 75.16 | $75.71 | 900 |
| 2025-06-02 | 75.04 | $76.62 | 1400 |
| 2025-05-30 | 74.82 | $76.03 | 800 |
| 2025-05-29 | 74.63 | $75.56 | 1200 |
| 2025-05-28 | 74.47 | $75.31 | 1300 |
| 2025-05-27 | 74.31 | $75.86 | 726 |
| 2025-05-23 | 74.08 | $74.99 | 2000 |
| 2025-05-22 | 73.91 | $75.08 | 6912 |
| 2025-05-21 | 73.71 | $74.77 | 215 |
| 2025-05-20 | 73.51 | $75.74 | 600 |
| 2025-05-19 | 73.19 | $75.04 | 1900 |
| 2025-05-16 | 72.90 | $74.29 | 546 |
| 2025-05-15 | 72.65 | $74.34 | 1400 |
| 2025-05-14 | 72.36 | $73.21 | 400 |
| 2025-05-13 | 72.17 | $73.00 | 100 |
| 2025-05-12 | 71.96 | $72.87 | 1000 |
| 2025-05-09 | 71.75 | $73.24 | 306 |
| 2025-05-08 | 71.46 | $73.03 | 5121 |
| 2025-05-07 | 71.15 | $73.47 | 4122 |
| 2025-05-06 | 70.75 | $73.44 | 1414 |
| 2025-05-05 | 70.29 | $73.32 | 2946 |
| 2025-05-02 | 69.80 | $72.96 | 2500 |
| 2025-05-01 | 69.31 | $71.58 | 9246 |
| 2025-04-30 | 68.93 | $71.93 | 100 |
| 2025-04-29 | 68.50 | $71.24 | 307 |
| 2025-04-28 | 68.12 | $71.31 | 1126 |
| 2025-04-25 | 67.72 | $70.55 | 239 |
| 2025-04-24 | 67.38 | $69.79 | 800 |
| 2025-04-23 | 67.12 | $69.09 | 2700 |
| 2025-04-22 | 66.93 | $69.00 | 1000 |
| 2025-04-21 | 66.75 | $68.09 | 1942 |
| 2025-04-17 | 66.66 | $68.18 | 1200 |
| 2025-04-16 | 66.57 | $68.30 | 500 |
| 2025-04-15 | 66.47 | $68.39 | 448 |
| 2025-04-14 | 66.37 | $67.62 | 1200 |
| 2025-04-11 | 66.36 | $67.11 | 200 |
| 2025-04-10 | 66.41 | $65.92 | 123 |
| 2025-04-09 | 66.57 | $65.12 | 1332 |
| 2025-04-08 | 66.83 | $61.89 | 1628 |
| 2025-04-07 | 67.43 | $61.24 | 800 |
| 2025-04-04 | 68.13 | $62.85 | 3522 |
| 2025-04-03 | 68.70 | $67.02 | 1113 |
| 2025-04-02 | 68.89 | $67.77 | 2200 |
| 2025-04-01 | 69.01 | $67.73 | 60200 |
| 2025-03-31 | 69.15 | $67.65 | 305 |
| 2025-03-28 | 69.29 | $69.00 | 300 |
| 2025-03-27 | 69.29 | $69.42 | 1043 |
| 2025-03-26 | 69.24 | $69.28 | 100 |
| 2025-03-25 | 69.20 | $70.14 | 108 |
| 2025-03-24 | 69.07 | $69.28 | 233 |
| 2025-03-21 | 69.01 | $68.93 | 100 |
| 2025-03-20 | 68.98 | $69.44 | 820 |
| 2025-03-19 | 68.89 | $69.95 | 1827 |
| 2025-03-18 | 68.74 | $70.18 | 8207 |
| 2025-03-17 | 68.55 | $69.94 | 100 |
| 2025-03-14 | 68.38 | $68.79 | 305 |
| 2025-03-13 | 68.31 | $68.08 | 700 |
| 2025-03-12 | 68.31 | $68.36 | 2400 |
| 2025-03-11 | 68.27 | $67.91 | 936 |
| 2025-03-10 | 68.27 | $69.15 | 1231 |
| 2025-03-07 | 68.14 | $69.97 | 23200 |
| 2025-03-06 | 67.91 | $69.23 | 436 |
| 2025-03-05 | 67.74 | $68.89 | 39015 |
| 2025-03-04 | 67.59 | $68.44 | 1100 |
| 2025-03-03 | 67.47 | $68.15 | 200 |
| 2025-02-28 | 67.37 | $67.32 | 1443 |
| 2025-02-27 | 67.35 | $67.17 | 31300 |
| 2025-02-26 | 67.33 | $68.18 | 521 |
| 2025-02-25 | 67.21 | $67.57 | 1419 |
| 2025-02-24 | 67.15 | $67.45 | 512 |
| 2025-02-21 | 67.09 | $67.82 | 242 |
| 2025-02-20 | 66.99 | $67.53 | 200 |
| 2025-02-19 | 66.90 | $66.81 | 122 |
| 2025-02-18 | 66.88 | $67.70 | 136 |
| 2025-02-14 | 66.76 | $67.89 | 335 |
| 2025-02-13 | 66.59 | $67.98 | 600 |
| 2025-02-12 | 66.40 | $67.00 | 632 |
| 2025-02-11 | 66.27 | $67.07 | 600 |
| 2025-02-10 | 66.12 | $66.80 | 107 |
| 2025-02-07 | 65.98 | $66.19 | 10400 |
| 2025-02-06 | 65.88 | $66.70 | 100 |
| 2025-02-05 | 65.72 | $66.83 | 1100 |
| 2025-02-04 | 65.53 | $65.83 | 1000 |
| 2025-02-03 | 65.42 | $65.53 | 932 |
| 2025-01-31 | 65.33 | $66.29 | 1200 |
| 2025-01-30 | 65.16 | $66.89 | 1400 |
| 2025-01-29 | 64.90 | $66.48 | 307 |
| 2025-01-28 | 64.67 | $66.41 | 230 |
| 2025-01-27 | 64.44 | $66.77 | 401 |
| 2025-01-24 | 64.15 | $65.96 | 2029 |
| 2025-01-23 | 63.93 | $66.08 | 1700 |
| 2025-01-22 | 63.68 | $65.50 | 1300 |
| 2025-01-21 | 63.48 | $65.64 | 11600 |
| 2025-01-17 | 63.24 | $64.04 | 8147 |
| 2025-01-16 | 63.16 | $63.22 | 27406 |
| 2025-01-15 | 63.16 | $63.29 | 6844 |
| 2025-01-14 | 63.17 | $62.60 | 1221 |
| 2025-01-13 | 63.25 | $62.47 | 447 |
| 2025-01-10 | 63.35 | $62.94 | 3300 |
| 2025-01-08 | 63.42 | $63.87 | 12807 |
| 2025-01-07 | 63.42 | $63.37 | 52709 |
| 2025-01-06 | 63.48 | $63.71 | 632 |
| 2025-01-03 | 63.51 | $63.58 | 929 |
| 2025-01-02 | 63.58 | $62.85 | 10800 |
| 2024-12-31 | 63.72 | $62.74 | 116 |
| 2024-12-30 | 63.89 | $63.08 | 6300 |
| 2024-12-27 | 64.05 | $63.35 | 100 |
| 2024-12-26 | 64.18 | $63.67 | 2225 |
| 2024-12-24 | 64.29 | $63.40 | 1100 |
| 2024-12-23 | 64.44 | $63.25 | 1015 |
| 2024-12-20 | 64.60 | $63.00 | 909 |
| 2024-12-19 | 64.79 | $62.51 | 25700 |
| 2024-12-18 | 65.04 | $62.79 | 900 |
| 2024-12-17 | 65.27 | $64.13 | 408 |
| 2024-12-16 | 65.38 | $64.25 | 1100 |
| 2024-12-13 | 65.48 | $64.86 | 1000 |
| 2024-12-12 | 65.52 | $64.74 | 4900 |
| 2024-12-11 | 65.58 | $65.67 | 7100 |
| 2024-12-10 | 65.54 | $65.21 | 518 |
| 2024-12-09 | 65.55 | $66.05 | 1535 |
| 2024-12-06 | 65.48 | $66.57 | 26300 |
| 2024-12-05 | 65.37 | $66.39 | 400 |
| 2024-12-04 | 65.28 | $66.41 | 4700 |
| 2024-12-03 | 65.19 | $65.59 | 127 |
| 2024-12-02 | 65.19 | $65.85 | 200 |
| 2024-11-29 | 65.17 | $66.01 | 100 |
| 2024-11-27 | 65.13 | $65.23 | 800 |
| 2024-11-26 | 65.18 | $64.37 | 1100 |
| 2024-11-25 | 65.33 | $65.15 | 1526 |
| 2024-11-22 | 65.42 | $64.36 | 400 |
| 2024-11-21 | 65.61 | $64.49 | 508 |
| 2024-11-20 | 65.80 | $64.52 | 800 |
| 2024-11-19 | 66.01 | $64.88 | 223 |
| 2024-11-18 | 66.20 | $64.85 | 307 |
| 2024-11-15 | 66.41 | $64.76 | 2900 |
| 2024-11-14 | 66.65 | $64.54 | 3337 |
| 2024-11-13 | 66.93 | $64.86 | 51900 |
| 2024-11-12 | 67.20 | $65.11 | 4200 |
| 2024-11-11 | 67.46 | $66.46 | 1904 |
| 2024-11-08 | 67.61 | $67.04 | 800 |
| 2024-11-07 | 67.72 | $67.44 | 707 |
| 2024-11-06 | 67.80 | $66.88 | 143 |
| 2024-11-05 | 67.95 | $67.14 | 800 |
| 2024-11-04 | 68.08 | $66.96 | 600 |
| 2024-11-01 | 68.24 | $67.10 | 500 |
| 2024-10-31 | 68.40 | $66.64 | 5300 |
| 2024-10-30 | 68.61 | $67.31 | 1400 |
| 2024-10-29 | 68.77 | $68.01 | 5300 |
| 2024-10-28 | 68.88 | $69.38 | 600 |
| 2024-10-25 | 68.86 | $68.40 | 5800 |
| 2024-10-24 | 68.95 | $68.10 | 4900 |
| 2024-10-23 | 69.08 | $67.60 | 21400 |
| 2024-10-22 | 69.26 | $68.39 | 300 |
| 2024-10-21 | 69.38 | $68.99 | 225 |
| 2024-10-18 | 69.44 | $69.28 | 100 |
| 2024-10-17 | 69.47 | $68.90 | 800 |
| 2024-10-16 | 69.53 | $68.46 | 10900 |
| 2024-10-15 | 69.64 | $69.39 | 400 |
| 2024-10-14 | 69.65 | $69.60 | 800 |
| 2024-10-11 | 69.65 | $70.11 | 200 |
| 2024-10-10 | 69.58 | $69.23 | 626 |
| 2024-10-09 | 69.59 | $69.48 | 100 |
| 2024-10-08 | 69.57 | $68.82 | 300 |
| 2024-10-07 | 69.61 | $69.30 | 400 |
| 2024-10-04 | 69.59 | $69.28 | 500 |
| 2024-10-03 | 69.57 | $69.45 | 700 |
| 2024-10-02 | 69.52 | $69.87 | 600 |
| 2024-10-01 | 69.43 | $70.50 | 300 |
| 2024-09-30 | 69.27 | $70.50 | 827 |
| 2024-09-27 | 69.10 | $71.34 | 918 |
| 2024-09-26 | 68.85 | $70.76 | 524 |
| 2024-09-25 | 68.64 | $69.63 | 1030 |
| 2024-09-24 | 68.53 | $69.28 | 144 |
| 2024-09-23 | 68.46 | $69.30 | 2100 |
| 2024-09-20 | 68.38 | $68.16 | 100 |
| 2024-09-19 | 68.41 | $69.09 | 100 |
| 2024-09-18 | 68.35 | $68.64 | 220 |
| 2024-09-17 | 68.32 | $68.71 | 8000 |
| 2024-09-16 | 68.28 | $68.79 | 133 |
| 2024-09-13 | 68.23 | $68.49 | 3245 |
| 2024-09-12 | 68.19 | $67.79 | 300 |
| 2024-09-11 | 68.21 | $67.32 | 100 |
| 2024-09-10 | 68.27 | $67.69 | 212 |
| 2024-09-09 | 68.28 | $68.09 | 1700 |
| 2024-09-06 | 68.25 | $67.32 | 137 |
| 2024-09-05 | 68.28 | $68.49 | 200 |
| 2024-09-04 | 68.17 | $68.14 | 3646 |
| 2024-09-03 | 68.09 | $68.68 | 100 |
| 2024-08-30 | 67.94 | $69.28 | 100 |
| 2024-08-29 | 67.71 | $68.88 | 100 |
| 2024-08-28 | 67.51 | $69.47 | 100 |
| 2024-08-27 | 67.24 | $68.83 | 1000 |
| 2024-08-26 | 67.02 | $68.85 | 324 |
| 2024-08-23 | 66.78 | $68.85 | 100 |
| 2024-08-22 | 66.53 | $68.23 | 300 |
| 2024-08-21 | 66.33 | $67.92 | 900 |
| 2024-08-20 | 66.15 | $67.76 | 1300 |
| 2024-08-19 | 65.97 | $67.29 | 1646 |
| 2024-08-16 | 65.84 | $66.91 | 700 |
| 2024-08-15 | 65.73 | $66.05 | 7729 |
| 2024-08-14 | 65.70 | $66.31 | 1721 |
| 2024-08-13 | 65.65 | $66.01 | 131 |
| 2024-08-12 | 65.62 | $65.24 | 1200 |
| 2024-08-09 | 65.67 | $65.75 | 1729 |
| 2024-08-08 | 65.67 | $65.00 | 4600 |
| 2024-08-07 | 65.75 | $64.86 | 27100 |
| 2024-08-06 | 65.84 | $64.99 | 24300 |
| 2024-08-05 | 65.92 | $64.88 | 2616 |
| 2024-08-02 | 66.02 | $66.21 | 26100 |
| 2024-08-01 | 65.98 | $66.19 | 100 |
| 2024-07-31 | 65.94 | $66.59 | 200 |
| 2024-07-30 | 65.85 | $66.08 | 400 |
| 2024-07-29 | 65.80 | $66.02 | 100 |
| 2024-07-26 | 65.74 | $66.33 | 100 |
| 2024-07-25 | 65.65 | $66.07 | 100 |
| 2024-07-24 | 65.57 | $65.84 | 28011 |
| 2024-07-23 | 65.52 | $65.68 | 200 |
| 2024-07-22 | 65.48 | $66.10 | 11600 |
| 2024-07-19 | 65.40 | $65.23 | 900 |
| 2024-07-18 | 65.41 | $65.72 | 107 |
| 2024-07-17 | 65.38 | $66.07 | 1113 |
| 2024-07-16 | 65.31 | $65.96 | 100 |
| 2024-07-15 | 65.26 | $65.42 | 1228 |
| 2024-07-12 | 65.25 | $65.87 | 313 |
| 2024-07-11 | 65.21 | $66.24 | 24800 |
| 2024-07-10 | 65.13 | $65.50 | 413 |
| 2024-07-09 | 65.12 | $64.78 | 1400 |
| 2024-07-08 | 65.19 | $65.47 | 3400 |
| 2024-07-05 | 65.19 | $65.44 | 2000 |
| 2024-07-03 | 65.21 | $64.79 | 700 |
| 2024-07-02 | 65.29 | $63.88 | 700 |
| 2024-07-01 | 65.47 | $64.03 | 600 |
| 2024-06-28 | 65.64 | $64.49 | 1415 |
| 2024-06-27 | 65.76 | $64.06 | 1342 |
| 2024-06-26 | 65.93 | $65.23 | 12302 |
| 2024-06-25 | 65.99 | $65.52 | 5116 |
| 2024-06-24 | 66.02 | $65.95 | 19500 |
| 2024-06-21 | 66.00 | $65.70 | 1100 |
| 2024-06-20 | 66.01 | $66.35 | 6838 |
| 2024-06-18 | 65.94 | $67.14 | 5400 |
| 2024-06-17 | 65.78 | $65.96 | 1536 |
| 2024-06-14 | 65.73 | $65.19 | 200 |
| 2024-06-13 | 65.75 | $66.12 | 23300 |
| 2024-06-12 | 65.68 | $66.36 | 1045 |
| 2024-06-11 | 65.57 | $65.82 | 144 |
| 2024-06-10 | 65.51 | $65.88 | 515 |
| 2024-06-07 | 65.42 | $66.32 | 100 |
| 2024-06-06 | 65.29 | $66.91 | 5306 |
| 2024-06-05 | 65.08 | $66.04 | 1900 |
| 2024-06-04 | 64.93 | $66.24 | 229 |
| 2024-06-03 | 64.75 | $65.33 | 1100 |
| 2024-05-31 | 64.64 | $65.39 | 1700 |
| 2024-05-30 | 64.50 | $65.25 | 23911 |
| 2024-05-29 | 64.36 | $64.30 | 1330 |
| 2024-05-28 | 64.28 | $64.90 | 700 |
| 2024-05-24 | 64.13 | $65.26 | 3700 |
| 2024-05-23 | 63.93 | $65.00 | 400 |
| 2024-05-22 | 63.73 | $64.67 | 300 |
| 2024-05-21 | 63.54 | $64.67 | 116 |
| 2024-05-20 | 63.34 | $64.46 | 500 |
| 2024-05-17 | 63.14 | $64.40 | 839 |
| 2024-05-16 | 62.93 | $64.80 | 2234 |
| 2024-05-15 | 62.66 | $64.86 | 800 |
| 2024-05-14 | 62.37 | $64.37 | 400 |
| 2024-05-13 | 62.11 | $63.49 | 1400 |
| 2024-05-10 | 61.92 | $63.96 | 318 |
| 2024-05-09 | 61.68 | $63.40 | 300 |
| 2024-05-08 | 61.48 | $63.01 | 100 |
| 2024-05-07 | 61.32 | $62.77 | 140 |
| 2024-05-06 | 61.17 | $62.20 | 321 |
| 2024-05-03 | 61.09 | $62.27 | 600 |
| 2024-05-02 | 61.00 | $61.34 | 300 |
| 2024-05-01 | 61.00 | $60.24 | 122 |
| 2024-04-30 | 61.12 | $60.26 | 300 |
| 2024-04-29 | 61.25 | $61.15 | 1301 |
| 2024-04-26 | 61.31 | $60.77 | 600 |
| 2024-04-25 | 61.41 | $60.75 | 122 |
| 2024-04-24 | 61.54 | $60.81 | 100 |
| 2024-04-23 | 61.66 | $61.47 | 800 |
| 2024-04-22 | 61.74 | $61.12 | 900 |
| 2024-04-19 | 61.86 | $61.02 | 318 |
| 2024-04-18 | 62.01 | $60.95 | 1300 |
| 2024-04-17 | 62.17 | $60.66 | 1634 |
| 2024-04-16 | 62.38 | $60.76 | 232 |
| 2024-04-15 | 62.60 | $61.67 | 234 |
| 2024-04-12 | 62.74 | $61.15 | 933 |
| 2024-04-11 | 62.95 | $62.17 | 2434 |
| 2024-04-10 | 63.08 | $61.78 | 400 |
| 2024-04-09 | 63.26 | $62.76 | 434 |
| 2024-04-08 | 63.35 | $62.77 | 716 |
| 2024-04-05 | 63.45 | $62.77 | 700 |
| 2024-04-04 | 63.55 | $62.48 | 603 |
| 2024-04-03 | 63.69 | $63.06 | 1400 |
| 2024-04-02 | 63.77 | $62.43 | 1101 |
| 2024-04-01 | 63.91 | $63.59 | 344 |
| 2024-03-28 | 63.93 | $63.71 | 4200 |
| 2024-03-27 | 63.94 | $63.56 | 2415 |
| 2024-03-26 | 63.96 | $63.25 | 1900 |
| 2024-03-25 | 64.01 | $63.54 | 700 |
| 2024-03-22 | 64.02 | $63.86 | 500 |
| 2024-03-21 | 64.01 | $63.79 | 300 |
| 2024-03-20 | 63.99 | $64.47 | 331 |
| 2024-03-19 | 63.91 | $63.73 | 1400 |
| 2024-03-18 | 63.88 | $63.87 | 921 |
| 2024-03-15 | 63.83 | $64.62 | 100 |
| 2024-03-14 | 63.70 | $64.81 | 100 |
| 2024-03-13 | 63.54 | $65.02 | 217 |
| 2024-03-12 | 63.34 | $65.00 | 200 |
| 2024-03-11 | 63.13 | $64.37 | 25023 |
| 2024-03-08 | 62.96 | $64.22 | 2826 |
| 2024-03-07 | 62.79 | $64.14 | 1009 |
| 2024-03-06 | 62.63 | $63.04 | 900 |
| 2024-03-05 | 62.56 | $62.51 | 600 |
| 2024-03-04 | 62.54 | $62.81 | 400 |
| 2024-03-01 | 62.50 | $62.90 | 2100 |
| 2024-02-29 | 62.44 | $62.59 | 736 |
| 2024-02-28 | 62.42 | $62.76 | 728 |
| 2024-02-27 | 62.38 | $62.86 | 1600 |
| 2024-02-26 | 62.33 | $63.12 | 2316 |
| 2024-02-23 | 62.26 | $63.10 | 1529 |
| 2024-02-22 | 62.18 | $62.95 | 1000 |
| 2024-02-21 | 62.10 | $62.52 | 1300 |
| 2024-02-20 | 62.06 | $62.09 | 900 |
| 2024-02-16 | 62.06 | $62.13 | 800 |
| 2024-02-15 | 62.06 | $62.31 | 500 |
| 2024-02-14 | 62.03 | $61.83 | 1600 |
| 2024-02-13 | 62.05 | $60.63 | 2217 |
| 2024-02-12 | 62.18 | $62.00 | 833 |
| 2024-02-09 | 62.20 | $61.72 | 1000 |
| 2024-02-08 | 62.25 | $61.88 | 700 |
| 2024-02-07 | 62.29 | $61.77 | 4100 |
| 2024-02-06 | 62.35 | $62.34 | 241 |
| 2024-02-05 | 62.37 | $62.40 | 540 |
| 2024-02-02 | 62.38 | $62.66 | 629 |
| 2024-02-01 | 62.37 | $63.16 | 400 |
| 2024-01-31 | 62.32 | $62.45 | 2107 |
| 2024-01-30 | 62.34 | $63.04 | 400 |
| 2024-01-29 | 62.31 | $63.04 | 235 |
| 2024-01-26 | 62.29 | $62.53 | 1200 |
| 2024-01-25 | 62.33 | $61.53 | 14200 |
| 2024-01-24 | 62.48 | $61.64 | 2444 |
| 2024-01-23 | 62.63 | $61.02 | 233 |
| 2024-01-22 | 62.85 | $61.79 | 936 |
| 2024-01-19 | 63.01 | $61.45 | 20800 |
| 2024-01-18 | 63.20 | $61.53 | 900 |
| 2024-01-17 | 63.40 | $61.35 | 3143 |
| 2024-01-16 | 63.63 | $62.27 | 626 |
| 2024-01-12 | 63.77 | $63.47 | 900 |
| 2024-01-11 | 63.80 | $63.56 | 521 |
| 2024-01-10 | 63.81 | $63.57 | 1100 |
| 2024-01-09 | 63.80 | $63.46 | 428 |
| 2024-01-08 | 63.80 | $64.23 | 500 |
| 2024-01-05 | 63.71 | $63.13 | 40442 |
| 2024-01-04 | 63.71 | $63.34 | 100 |
| 2024-01-03 | 63.68 | $63.07 | 2000 |
| 2024-01-02 | 63.67 | $64.20 | 3735 |
| 2023-12-29 | 63.54 | $65.05 | 300 |
| 2023-12-28 | 63.31 | $64.59 | 8918 |
| 2023-12-27 | 63.11 | $64.93 | 3202 |
| 2023-12-26 | 62.85 | $64.10 | 729 |
| 2023-12-22 | 62.65 | $63.89 | 440 |
| 2023-12-21 | 62.46 | $63.85 | 2900 |
| 2023-12-20 | 62.25 | $63.19 | 800 |
| 2023-12-19 | 62.08 | $63.88 | 400 |
| 2023-12-18 | 61.84 | $63.21 | 900 |
| 2023-12-15 | 61.64 | $63.20 | 815 |
| 2023-12-14 | 61.43 | $63.74 | 11700 |
| 2023-12-13 | 61.14 | $62.58 | 848 |
| 2023-12-12 | 60.95 | $61.94 | 18200 |
| 2023-12-11 | 60.81 | $61.40 | 2810 |
| 2023-12-08 | 60.69 | $61.17 | 729 |
| 2023-12-07 | 60.58 | $60.84 | 100 |
| 2023-12-06 | 60.49 | $61.02 | 500 |
| 2023-12-05 | 60.36 | $61.03 | 506 |
| 2023-12-04 | 60.21 | $61.11 | 1223 |
| 2023-12-01 | 60.04 | $61.74 | 1500 |
| 2023-11-30 | 59.79 | $61.43 | 2816 |
| 2023-11-29 | 59.54 | $60.88 | 1835 |
| 2023-11-28 | 59.32 | $60.03 | 3621 |
| 2023-11-27 | 59.15 | $60.19 | 800 |
| 2023-11-24 | 58.94 | $60.25 | 2304 |
| 2023-11-22 | 58.71 | $60.10 | 3749 |
| 2023-11-21 | 58.47 | $60.01 | 15638 |
| 2023-11-20 | 58.21 | $60.04 | 931 |
| 2023-11-17 | 57.93 | $60.06 | 6000 |
| 2023-11-16 | 57.63 | $59.41 | 2600 |
| 2023-11-15 | 57.37 | $59.96 | 1837 |
| 2023-11-14 | 57.04 | $59.43 | 6900 |
| 2023-11-13 | 56.75 | $57.46 | 2300 |
| 2023-11-10 | 56.65 | $58.01 | 37700 |
| 2023-11-09 | 56.49 | $57.51 | 7448 |
| 2023-11-08 | 56.38 | $57.45 | 7700 |
| 2023-11-07 | 56.28 | $57.26 | 3702 |
| 2023-11-06 | 56.20 | $57.38 | 2100 |
| 2023-11-03 | 56.10 | $57.72 | 23300 |
| 2023-11-02 | 55.97 | $57.07 | 1646 |
| 2023-11-01 | 55.90 | $55.90 | 2007 |
| 2023-10-31 | 55.94 | $55.41 | 1141 |
| 2023-10-30 | 56.02 | $55.41 | 1512 |
| 2023-10-27 | 56.12 | $54.69 | 3700 |
| 2023-10-26 | 56.30 | $55.16 | 3347 |
| 2023-10-25 | 56.44 | $55.47 | 2932 |
| 2023-10-24 | 56.56 | $55.99 | 8600 |
| 2023-10-23 | 56.64 | $55.52 | 28512 |
| 2023-10-20 | 56.78 | $55.41 | 607 |
| 2023-10-19 | 56.94 | $55.85 | 1300 |
| 2023-10-18 | 57.07 | $56.20 | 1200 |
| 2023-10-17 | 57.18 | $57.04 | 1145 |
| 2023-10-16 | 57.23 | $57.30 | 231 |
| 2023-10-13 | 57.27 | $57.14 | 43947 |
| 2023-10-12 | 57.33 | $57.48 | 8900 |
| 2023-10-11 | 57.38 | $58.13 | 27000 |
| 2023-10-10 | 57.37 | $57.50 | 500 |
| 2023-10-09 | 57.44 | $56.91 | 300 |
| 2023-10-06 | 57.58 | $57.21 | 13300 |
| 2023-10-05 | 57.70 | $56.35 | 13800 |
| 2023-10-04 | 57.92 | $56.02 | 38800 |
| 2023-10-03 | 58.20 | $56.07 | 800 |
| 2023-10-02 | 58.49 | $56.89 | 3000 |
| 2023-09-29 | 58.72 | $57.68 | 131 |
| 2023-09-28 | 58.90 | $57.45 | 35409 |
| 2023-09-27 | 59.12 | $56.67 | 5900 |
| 2023-09-26 | 59.43 | $57.18 | 4000 |
| 2023-09-25 | 59.71 | $58.16 | 1400 |
| 2023-09-22 | 59.90 | $58.42 | 3206 |
| 2023-09-21 | 60.08 | $58.83 | 700 |
| 2023-09-20 | 60.23 | $59.83 | 7840 |
| 2023-09-19 | 60.29 | $59.75 | 1000 |
| 2023-09-18 | 60.35 | $59.91 | 2540 |
| 2023-09-15 | 60.40 | $60.24 | 100 |
| 2023-09-14 | 60.41 | $60.22 | 14937 |
| 2023-09-13 | 60.43 | $59.79 | 11700 |
| 2023-09-12 | 60.50 | $60.26 | 3000 |
| 2023-09-11 | 60.52 | $60.28 | 1400 |
| 2023-09-08 | 60.55 | $60.06 | 9300 |
| 2023-09-07 | 60.61 | $60.44 | 10921 |
| 2023-09-06 | 60.64 | $60.23 | 327 |
| 2023-09-05 | 60.69 | $60.33 | 13343 |
| 2023-09-01 | 60.75 | $61.00 | 3500 |
| 2023-08-31 | 60.74 | $61.28 | 6331 |
| 2023-08-30 | 60.70 | $61.41 | 1232 |
| 2023-08-29 | 60.65 | $61.42 | 300 |
| 2023-08-28 | 60.61 | $60.60 | 507 |
| 2023-08-25 | 60.65 | $60.09 | 8900 |
| 2023-08-24 | 60.76 | $59.96 | 5302 |
| 2023-08-23 | 60.89 | $60.60 | 2814 |
| 2023-08-22 | 60.98 | $60.09 | 5648 |
| 2023-08-21 | 61.13 | $60.25 | 2500 |
| 2023-08-18 | 61.27 | $59.87 | 6121 |
| 2023-08-17 | 61.46 | $59.99 | 9300 |
| 2023-08-16 | 61.65 | $60.43 | 4800 |
| 2023-08-15 | 61.81 | $60.75 | 12621 |
| 2023-08-14 | 61.95 | $61.49 | 6200 |
| 2023-08-11 | 62.02 | $61.67 | 325300 |
| 2023-08-10 | 62.09 | $61.73 | 7000 |
| 2023-08-09 | 62.16 | $61.52 | 10939 |
| 2023-08-08 | 62.24 | $61.41 | 13800 |
| 2023-08-07 | 62.34 | $61.98 | 52829 |
| 2023-08-04 | 62.37 | $61.39 | 82000 |
| 2023-08-03 | 62.45 | $61.52 | 4820 |
| 2023-08-02 | 62.50 | $61.40 | 13923 |
| 2023-08-01 | 62.56 | $62.24 | 2300 |
| 2023-07-31 | 62.52 | $62.86 | 145 |
| 2023-07-28 | 62.41 | $63.10 | 5046 |
| 2023-07-27 | 62.25 | $63.05 | 500 |
| 2023-07-26 | 62.09 | $63.09 | 2900 |
| 2023-07-25 | 61.90 | $62.93 | 8718 |
| 2023-07-24 | 61.71 | $62.29 | 2700 |
| 2023-07-21 | 61.57 | $62.46 | 2300 |
| 2023-07-20 | 61.41 | $62.27 | 2534 |
| 2023-07-19 | 61.25 | $62.90 | 300 |
| 2023-07-18 | 61.03 | $63.45 | 1706 |
| 2023-07-17 | 60.74 | $62.82 | 29600 |
| 2023-07-14 | 60.52 | $62.71 | 8700 |
| 2023-07-13 | 60.29 | $63.14 | 11122 |
| 2023-07-12 | 60.02 | $61.99 | 11900 |
| 2023-07-11 | 59.85 | $60.73 | 1415 |
| 2023-07-10 | 59.80 | $59.71 | 4700 |
| 2023-07-07 | 59.85 | $59.63 | 1800 |
| 2023-07-06 | 59.92 | $58.56 | 2622 |
| 2023-07-05 | 60.09 | $59.28 | 6448 |
| 2023-07-03 | 60.21 | $59.72 | 2038 |
| 2023-06-30 | 60.29 | $60.04 | 3130 |
| 2023-06-29 | 60.35 | $59.15 | 2400 |
| 2023-06-28 | 60.49 | $59.27 | 4700 |
| 2023-06-27 | 60.64 | $59.08 | 15021 |
| 2023-06-26 | 60.81 | $59.97 | 8200 |
| 2023-06-23 | 60.90 | $60.04 | 5100 |
| 2023-06-22 | 60.99 | $60.39 | 2800 |
| 2023-06-21 | 61.05 | $60.37 | 1200 |
| 2023-06-20 | 61.13 | $60.65 | 6715 |
| 2023-06-16 | 61.19 | $61.84 | 7400 |
| 2023-06-15 | 61.15 | $62.12 | 9600 |
| 2023-06-14 | 61.08 | $61.50 | 3100 |
| 2023-06-13 | 61.08 | $61.32 | 9001 |
| 2023-06-12 | 61.11 | $60.94 | 62020 |
| 2023-06-09 | 61.18 | $60.40 | 3120 |
| 2023-06-08 | 61.32 | $61.08 | 2223 |
| 2023-06-07 | 61.40 | $60.23 | 13100 |
| 2023-06-06 | 61.58 | $60.91 | 9705 |
| 2023-06-05 | 61.71 | $61.16 | 3400 |
| 2023-06-02 | 61.83 | $61.41 | 2800 |
| 2023-06-01 | 61.94 | $60.62 | 4100 |
| 2023-05-31 | 62.13 | $60.24 | 700 |
| 2023-05-30 | 62.37 | $61.13 | 9000 |
| 2023-05-26 | 62.54 | $61.32 | 3439 |
| 2023-05-25 | 62.71 | $60.85 | 5411 |
| 2023-05-24 | 62.93 | $60.79 | 2916 |
| 2023-05-23 | 63.16 | $61.99 | 3500 |
| 2023-05-22 | 63.28 | $63.42 | 1101 |
| 2023-05-19 | 63.27 | $63.33 | 6401 |
| 2023-05-18 | 63.27 | $62.73 | 12100 |
| 2023-05-17 | 63.34 | $62.80 | 5000 |
| 2023-05-16 | 63.39 | $63.09 | 1417 |
| 2023-05-15 | 63.42 | $63.65 | 13019 |
| 2023-05-12 | 63.39 | $63.06 | 7321 |
| 2023-05-11 | 63.41 | $63.06 | 7500 |
| 2023-05-10 | 63.43 | $63.32 | 8000 |
| 2023-05-09 | 63.43 | $63.66 | 12915 |
| 2023-05-08 | 63.37 | $63.98 | 30400 |
| 2023-05-05 | 63.28 | $63.78 | 106125 |
| 2023-05-04 | 63.19 | $63.32 | 8800 |
| 2023-05-03 | 63.13 | $63.76 | 3431 |
| 2023-05-02 | 63.01 | $62.99 | 648 |
| 2023-05-01 | 62.96 | $63.58 | 9400 |
| 2023-04-28 | 62.84 | $63.43 | 7100 |
| 2023-04-27 | 62.72 | $63.02 | 6100 |
| 2023-04-26 | 62.62 | $62.76 | 2500 |
| 2023-04-25 | 62.53 | $63.06 | 644 |
| 2023-04-24 | 62.39 | $64.16 | 5100 |
| 2023-04-21 | 62.11 | $63.67 | 2700 |
| 2023-04-20 | 61.86 | $63.23 | 423 |
| 2023-04-19 | 61.63 | $62.93 | 1700 |
| 2023-04-18 | 61.40 | $63.10 | 900 |
| 2023-04-17 | 61.14 | $62.65 | 330 |
| 2023-04-14 | 60.88 | $62.73 | 500 |
| 2023-04-13 | 60.60 | $63.03 | 1600 |
| 2023-04-12 | 60.25 | $61.76 | 520 |
| 2023-04-11 | 60.02 | $61.53 | 5737 |
| 2023-04-10 | 59.78 | $60.94 | 12131 |
| 2023-04-06 | 59.59 | $61.01 | 715 |
| 2023-04-05 | 59.39 | $60.38 | 600 |
| 2023-04-04 | 59.23 | $61.12 | 1200 |
| 2023-04-03 | 59.00 | $60.96 | 12432 |
| 2023-03-31 | 58.77 | $60.97 | 900 |
| 2023-03-30 | 58.54 | $60.23 | 1500 |
| 2023-03-29 | 58.37 | $59.60 | 2300 |
| 2023-03-28 | 58.26 | $58.59 | 600 |
| 2023-03-27 | 58.24 | $58.88 | 534 |
| 2023-03-24 | 58.20 | $58.23 | 1400 |
| 2023-03-23 | 58.23 | $58.54 | 7113 |
| 2023-03-22 | 58.22 | $58.30 | 17800 |
| 2023-03-21 | 58.25 | $58.97 | 1132 |
| 2023-03-20 | 58.21 | $57.60 | 30239 |
| 2023-03-17 | 58.31 | $56.58 | 1431 |
| 2023-03-16 | 58.53 | $57.46 | 6228 |
| 2023-03-15 | 58.67 | $56.50 | 17200 |
| 2023-03-14 | 58.93 | $58.82 | 3309 |
| 2023-03-13 | 58.96 | $58.01 | 3118 |
| 2023-03-10 | 59.08 | $58.45 | 12204 |
| 2023-03-09 | 59.16 | $58.51 | 2400 |
| 2023-03-08 | 59.24 | $58.77 | 2600 |
| 2023-03-07 | 59.30 | $58.79 | 2239 |
| 2023-03-06 | 59.36 | $59.96 | 7700 |
| 2023-03-03 | 59.31 | $59.73 | 4208 |
| 2023-03-02 | 59.29 | $59.08 | 1343 |
| 2023-03-01 | 59.33 | $59.07 | 1300 |
| 2023-02-28 | 59.37 | $58.47 | 3246 |
| 2023-02-27 | 59.47 | $59.32 | 800 |
| 2023-02-24 | 59.50 | $58.53 | 2800 |
| 2023-02-23 | 59.60 | $59.29 | 2400 |
| 2023-02-22 | 59.62 | $59.06 | 1500 |
| 2023-02-21 | 59.67 | $59.30 | 5114 |
| 2023-02-17 | 59.70 | $60.20 | 1100 |
| 2023-02-16 | 59.63 | $59.58 | 800 |
| 2023-02-15 | 59.61 | $60.13 | 1900 |
| 2023-02-14 | 59.53 | $59.91 | 4413 |
| 2023-02-13 | 59.46 | $59.70 | 4300 |
| 2023-02-10 | 59.40 | $59.19 | 26400 |
| 2023-02-09 | 59.39 | $59.45 | 5400 |
| 2023-02-08 | 59.34 | $59.48 | 1400 |
| 2023-02-07 | 59.28 | $59.90 | 5813 |
| 2023-02-06 | 59.18 | $59.21 | 1142 |
| 2023-02-03 | 59.12 | $59.87 | 4000 |
| 2023-02-02 | 58.99 | $60.36 | 6400 |
| 2023-02-01 | 58.79 | $60.20 | 4745 |
| 2023-01-31 | 58.59 | $59.38 | 2346 |
| 2023-01-30 | 58.44 | $59.00 | 1009 |
| 2023-01-27 | 58.31 | $59.23 | 14500 |
| 2023-01-26 | 58.13 | $59.37 | 2425 |
| 2023-01-25 | 57.92 | $59.28 | 11700 |
| 2023-01-24 | 57.70 | $58.80 | 13200 |
| 2023-01-23 | 57.50 | $58.65 | 3329 |
| 2023-01-20 | 57.29 | $58.22 | 3413 |
| 2023-01-19 | 57.11 | $58.12 | 16644 |
| 2023-01-18 | 56.91 | $58.44 | 12305 |
| 2023-01-17 | 56.66 | $58.19 | 8104 |
| 2023-01-13 | 56.41 | $58.08 | 10744 |
| 2023-01-12 | 56.17 | $57.42 | 20100 |
| 2023-01-11 | 55.97 | $57.89 | 11139 |
| 2023-01-10 | 55.71 | $57.88 | 16200 |
| 2023-01-09 | 55.44 | $57.85 | 26200 |
| 2023-01-06 | 55.15 | $57.03 | 97548 |
| 2023-01-05 | 54.92 | $55.84 | 6317 |
| 2023-01-04 | 54.80 | $57.03 | 24100 |
| 2023-01-03 | 54.55 | $55.21 | 4900 |
| 2022-12-30 | 54.47 | $54.88 | 5633 |
| 2022-12-29 | 54.42 | $55.14 | 2200 |
| 2022-12-28 | 54.34 | $54.53 | 3800 |
| 2022-12-27 | 54.31 | $54.82 | 1900 |
| 2022-12-23 | 54.24 | $54.16 | 11500 |
| 2022-12-22 | 54.24 | $54.60 | 5700 |
| 2022-12-21 | 54.19 | $54.27 | 5623 |
| 2022-12-20 | 54.16 | $54.20 | 17200 |
| 2022-12-19 | 54.13 | $53.64 | 4500 |
| 2022-12-16 | 54.16 | $53.49 | 13600 |
| 2022-12-15 | 54.19 | $54.25 | 9803 |
| 2022-12-14 | 54.15 | $55.40 | 40800 |
| 2022-12-13 | 53.97 | $55.36 | 11407 |
| 2022-12-12 | 53.80 | $54.09 | 23200 |
| 2022-12-09 | 53.74 | $54.60 | 393711 |
| 2022-12-08 | 53.63 | $53.83 | 2900 |
| 2022-12-07 | 53.58 | $53.68 | 60810 |
| 2022-12-06 | 53.52 | $53.33 | 2716 |
| 2022-12-05 | 53.48 | $54.10 | 4700 |
| 2022-12-02 | 53.35 | $54.76 | 43720 |
| 2022-12-01 | 53.12 | $54.85 | 8831 |
| 2022-11-30 | 52.84 | $54.06 | 17307 |
| 2022-11-29 | 52.62 | $53.03 | 2300 |
| 2022-11-28 | 52.48 | $53.57 | 1200 |
| 2022-11-25 | 52.26 | $54.22 | 600 |
| 2022-11-23 | 51.95 | $51.49 | 600 |
| 2022-11-22 | 51.90 | $53.47 | 300 |
| 2022-11-21 | 51.64 | $52.99 | 5100 |
| 2022-11-18 | 51.39 | $53.21 | 600 |
| 2022-11-17 | 51.10 | $52.59 | 1240 |
| 2022-11-16 | 50.84 | $53.22 | 6800 |
| 2022-11-15 | 50.49 | $51.22 | 8400 |
| 2022-11-14 | 50.31 | $53.55 | 2419 |
| 2022-11-11 | 49.87 | $54.61 | 3745 |
| 2022-11-10 | 49.29 | $53.05 | 4307 |
| 2022-11-09 | 48.83 | $50.33 | 2100 |
| 2022-11-08 | 48.60 | $50.21 | 3000 |
| 2022-11-07 | 48.36 | $49.89 | 2000 |
| 2022-11-04 | 48.13 | $49.53 | 591200 |
| 2022-11-03 | 47.92 | $47.23 | 19500 |
| 2022-11-02 | 47.93 | $48.05 | 82800 |
| 2022-11-01 | 47.86 | $48.94 | 800 |
| 2022-10-31 | 47.71 | $48.99 | 9200 |
| 2022-10-28 | 47.54 | $49.07 | 200 |
| 2022-10-27 | 47.35 | $48.93 | 604 |
| 2022-10-26 | 47.16 | $49.34 | 742 |
| 2022-10-25 | 46.93 | $48.93 | 2100 |
| 2022-10-24 | 46.71 | $47.91 | 1232 |
| 2022-10-21 | 46.59 | $47.34 | 3900 |
| 2022-10-20 | 46.52 | $47.01 | 1511 |
| 2022-10-19 | 46.49 | $47.03 | 906 |
| 2022-10-18 | 46.46 | $45.54 | 1700 |
| 2022-10-17 | 46.60 | $47.23 | 8800 |
| 2022-10-14 | 46.60 | $45.94 | 3412 |
| 2022-10-13 | 46.74 | $45.79 | 7300 |
| 2022-10-12 | 46.93 | $45.53 | 2700 |
| 2022-10-11 | 47.16 | $45.64 | 9928 |
| 2022-10-10 | 47.41 | $46.04 | 1900 |
| 2022-10-07 | 47.66 | $46.26 | 1900 |
| 2022-10-06 | 47.92 | $47.42 | 2900 |
| 2022-10-05 | 48.08 | $48.19 | 2500 |
| 2022-10-04 | 48.18 | $48.54 | 922 |
| 2022-10-03 | 48.26 | $46.74 | 2200 |
| 2022-09-30 | 48.53 | $46.22 | 300 |
| 2022-09-29 | 48.87 | $46.21 | 2409 |
| 2022-09-28 | 49.24 | $47.34 | 3000 |
| 2022-09-27 | 49.52 | $45.89 | 1917 |
| 2022-09-26 | 49.96 | $46.23 | 1500 |
| 2022-09-23 | 50.40 | $47.07 | 5600 |
| 2022-09-22 | 50.78 | $48.75 | 3518 |
| 2022-09-21 | 51.03 | $49.10 | 200 |
| 2022-09-20 | 51.25 | $50.16 | 1800 |
| 2022-09-19 | 51.39 | $50.81 | 5600 |
| 2022-09-16 | 51.48 | $50.67 | 6200 |
| 2022-09-15 | 51.61 | $51.51 | 608 |
| 2022-09-14 | 51.67 | $50.96 | 800 |
| 2022-09-13 | 51.81 | $51.85 | 1739 |
| 2022-09-12 | 51.88 | $53.06 | 2437 |
| 2022-09-09 | 51.85 | $52.42 | 800 |
| 2022-09-08 | 51.91 | $51.00 | 1400 |
| 2022-09-07 | 52.12 | $51.07 | 616 |
| 2022-09-06 | 52.35 | $50.23 | 1000 |
| 2022-09-02 | 52.67 | $50.84 | 2200 |
| 2022-09-01 | 52.96 | $50.45 | 43907 |
| 2022-08-31 | 53.31 | $51.59 | 100 |
| 2022-08-30 | 53.57 | $51.46 | 100 |
| 2022-08-29 | 53.86 | $52.17 | 301 |
| 2022-08-26 | 54.09 | $52.30 | 300 |
| 2022-08-25 | 54.32 | $51.00 | 334 |
| 2022-08-24 | 54.70 | $53.24 | 800 |
| 2022-08-23 | 54.87 | $52.51 | 2700 |
| 2022-08-22 | 55.10 | $53.04 | 500 |
| 2022-08-19 | 55.30 | $54.43 | 1600 |
| 2022-08-18 | 55.35 | $54.90 | 1623 |
| 2022-08-17 | 55.36 | $54.80 | 700 |
| 2022-08-16 | 55.37 | $55.42 | 3000 |
| 2022-08-15 | 55.31 | $55.97 | 2400 |
| 2022-08-12 | 55.17 | $56.57 | 2005 |
| 2022-08-11 | 54.96 | $56.55 | 2001 |
| 2022-08-10 | 54.72 | $56.46 | 3400 |
| 2022-08-09 | 54.47 | $54.88 | 819 |
| 2022-08-08 | 54.36 | $55.09 | 4543 |
| 2022-08-05 | 54.21 | $54.46 | 2534 |
| 2022-08-04 | 54.12 | $55.79 | 300 |
| 2022-08-03 | 53.88 | $54.92 | 1100 |
| 2022-08-02 | 53.71 | $54.71 | 1900 |
| 2022-08-01 | 53.54 | $55.21 | 3600 |
| 2022-07-29 | 53.31 | $55.40 | 5300 |
| 2022-07-28 | 53.05 | $54.66 | 731 |
| 2022-07-27 | 52.86 | $53.69 | 400 |
| 2022-07-26 | 52.75 | $53.53 | 323 |
| 2022-07-25 | 52.66 | $53.91 | 4100 |
| 2022-07-22 | 52.53 | $53.53 | 1400 |
| 2022-07-21 | 52.44 | $53.88 | 1000 |
| 2022-07-20 | 52.31 | $52.99 | 6300 |
| 2022-07-19 | 52.27 | $53.40 | 500 |
| 2022-07-18 | 52.18 | $51.81 | 1900 |
| 2022-07-15 | 52.25 | $51.75 | 3430 |
| 2022-07-14 | 52.33 | $51.17 | 1846 |
| 2022-07-13 | 52.48 | $51.85 | 1528 |
| 2022-07-12 | 52.56 | $51.98 | 4213 |
| 2022-07-11 | 52.65 | $52.07 | 3518 |
| 2022-07-08 | 52.75 | $52.70 | 7100 |
| 2022-07-07 | 52.82 | $52.43 | 15000 |
| 2022-07-06 | 52.94 | $51.73 | 3700 |
| 2022-07-05 | 53.16 | $51.59 | 9800 |
| 2022-07-01 | 53.43 | $52.38 | 2200 |
| 2022-06-30 | 53.66 | $52.96 | 5900 |
| 2022-06-29 | 53.86 | $52.81 | 3049 |
| 2022-06-28 | 54.09 | $52.97 | 3900 |
| 2022-06-27 | 54.34 | $53.24 | 4500 |
| 2022-06-24 | 54.59 | $54.29 | 4300 |
| 2022-06-23 | 54.75 | $52.81 | 6800 |
| 2022-06-22 | 55.08 | $53.51 | 6800 |
| 2022-06-21 | 55.36 | $53.33 | 15700 |
| 2022-06-17 | 55.67 | $52.41 | 709810 |
| 2022-06-16 | 56.10 | $52.71 | 13000 |
| 2022-06-15 | 56.52 | $53.46 | 110809 |
| 2022-06-14 | 56.89 | $52.51 | 14200 |
| 2022-06-13 | 57.37 | $53.28 | 7400 |
| 2022-06-10 | 57.80 | $55.00 | 6700 |
| 2022-06-09 | 58.07 | $56.71 | 2243 |
| 2022-06-08 | 58.18 | $57.65 | 3317 |
| 2022-06-07 | 58.19 | $58.59 | 4001 |
| 2022-06-06 | 58.08 | $58.65 | 3234 |
| 2022-06-03 | 57.96 | $59.07 | 1025 |
| 2022-06-02 | 57.79 | $59.59 | 27010 |
| 2022-06-01 | 57.58 | $58.52 | 6200 |
| 2022-05-31 | 57.48 | $57.02 | 2407 |
| 2022-05-27 | 57.51 | $59.80 | 2615 |
| 2022-05-26 | 57.29 | $58.72 | 1047 |
| 2022-05-25 | 57.18 | $55.55 | 4920 |
| 2022-05-24 | 57.39 | $58.39 | 4905 |
| 2022-05-23 | 57.34 | $58.33 | 1437 |
| 2022-05-20 | 57.31 | $57.03 | 9606 |
| 2022-05-19 | 57.43 | $57.50 | 6501 |
| 2022-05-18 | 57.53 | $56.93 | 3100 |
| 2022-05-17 | 57.71 | $58.17 | 3614 |
| 2022-05-16 | 57.80 | $57.11 | 8538 |
| 2022-05-13 | 58.02 | $57.23 | 4000 |
| 2022-05-12 | 58.25 | $55.71 | 10900 |
| 2022-05-11 | 58.67 | $56.91 | 16900 |
| 2022-05-10 | 59.00 | $55.85 | 9616 |
| 2022-05-09 | 59.47 | $53.01 | 20312 |
| 2022-05-06 | 60.27 | $56.97 | 1500 |
| 2022-05-05 | 60.72 | $58.30 | 7214 |
| 2022-05-04 | 61.08 | $60.15 | 2300 |
| 2022-05-03 | 61.27 | $60.38 | 31914 |
| 2022-05-02 | 61.47 | $56.30 | 3131 |
| 2022-04-29 | 62.09 | $60.32 | 400 |
| 2022-04-28 | 62.35 | $60.82 | 2200 |
| 2022-04-27 | 62.59 | $60.26 | 600 |
| 2022-04-26 | 62.90 | $59.80 | 500 |
| 2022-04-25 | 63.28 | $61.81 | 2300 |
| 2022-04-22 | 63.49 | $62.16 | 2900 |
| 2022-04-21 | 63.66 | $62.64 | 2100 |
| 2022-04-20 | 63.80 | $63.53 | 5600 |
| 2022-04-19 | 63.86 | $62.73 | 1000 |
| 2022-04-18 | 64.00 | $62.91 | 4600 |
| 2022-04-14 | 64.13 | $63.22 | 1600 |
| 2022-04-13 | 64.23 | $63.52 | 8149 |
| 2022-04-12 | 64.30 | $63.11 | 3900 |
| 2022-04-11 | 64.40 | $63.99 | 2400 |
| 2022-04-08 | 64.40 | $65.03 | 4100 |
| 2022-04-07 | 64.28 | $63.71 | 11845 |
| 2022-04-06 | 64.27 | $63.48 | 4440 |
| 2022-04-05 | 64.27 | $64.33 | 2511 |
| 2022-04-04 | 64.17 | $65.07 | 5100 |
| 2022-04-01 | 63.96 | $64.28 | 3429 |
| 2022-03-31 | 63.80 | $64.69 | 25800 |
| 2022-03-30 | 63.60 | $65.79 | 3439 |
| 2022-03-29 | 63.28 | $65.89 | 2621 |
| 2022-03-28 | 62.94 | $64.11 | 1100 |
| 2022-03-25 | 62.77 | $64.32 | 1200 |
| 2022-03-24 | 62.59 | $63.93 | 3800 |
| 2022-03-23 | 62.43 | $63.90 | 1600 |
| 2022-03-22 | 62.29 | $64.77 | 1600 |
| 2022-03-21 | 62.05 | $64.24 | 7844 |
| 2022-03-18 | 61.88 | $64.17 | 35700 |
| 2022-03-17 | 61.72 | $63.54 | 4200 |
| 2022-03-16 | 61.63 | $62.55 | 7800 |
| 2022-03-15 | 61.66 | $61.15 | 8700 |
| 2022-03-14 | 61.84 | $61.05 | 6400 |
| 2022-03-11 | 62.06 | $60.32 | 1900 |
| 2022-03-10 | 62.37 | $60.71 | 17910 |
| 2022-03-09 | 62.68 | $61.57 | 16136 |
| 2022-03-08 | 62.93 | $58.32 | 14700 |
| 2022-03-07 | 63.53 | $57.95 | 25915 |
| 2022-03-04 | 64.20 | $60.33 | 10900 |
| 2022-03-03 | 64.68 | $62.70 | 900 |
| 2022-03-02 | 64.96 | $63.56 | 7700 |
| 2022-03-01 | 65.17 | $63.17 | 5743 |
| 2022-02-28 | 65.44 | $64.28 | 2340 |
| 2022-02-25 | 65.61 | $64.88 | 3000 |
| 2022-02-24 | 65.73 | $63.32 | 7732 |
| 2022-02-23 | 66.02 | $64.19 | 3800 |
| 2022-02-22 | 66.22 | $64.73 | 7400 |
| 2022-02-18 | 66.38 | $65.32 | 11240 |
| 2022-02-17 | 66.50 | $65.86 | 2106 |
| 2022-02-16 | 66.57 | $67.01 | 3100 |
| 2022-02-15 | 66.55 | $66.67 | 20600 |
| 2022-02-14 | 66.56 | $65.14 | 39600 |
| 2022-02-11 | 66.74 | $66.06 | 7605 |
| 2022-02-10 | 66.85 | $66.81 | 20521 |
| 2022-02-09 | 66.91 | $67.42 | 3710 |
| 2022-02-08 | 66.91 | $66.19 | 19000 |
| 2022-02-07 | 67.04 | $66.44 | 2300 |
| 2022-02-04 | 67.16 | $66.21 | 8000 |
| 2022-02-03 | 67.32 | $66.75 | 44400 |
| 2022-02-02 | 67.45 | $68.03 | 1500 |
| 2022-02-01 | 67.47 | $67.92 | 6200 |
| 2022-01-31 | 67.52 | $67.09 | 23100 |
| 2022-01-28 | 67.67 | $65.79 | 12100 |
| 2022-01-27 | 67.96 | $65.78 | 12300 |
| 2022-01-26 | 68.29 | $65.97 | 1800 |
| 2022-01-25 | 68.62 | $65.86 | 22300 |
| 2022-01-24 | 68.99 | $66.12 | 21000 |
| 2022-01-21 | 69.35 | $67.39 | 7000 |
| 2022-01-20 | 69.60 | $68.35 | 1700 |
| 2022-01-19 | 69.76 | $68.84 | 12000 |
| 2022-01-18 | 69.87 | $68.43 | 2600 |
| 2022-01-14 | 70.03 | $69.26 | 2419 |
| 2022-01-13 | 70.10 | $69.75 | 1200 |
| 2022-01-12 | 70.13 | $69.93 | 3227 |
| 2022-01-11 | 70.13 | $68.63 | 4735 |
| 2022-01-10 | 70.25 | $68.19 | 2137 |
| 2022-01-07 | 70.43 | $70.21 | 2304 |
| 2022-01-06 | 70.41 | $69.97 | 6700 |
| 2022-01-05 | 70.42 | $70.52 | 1244 |
| 2022-01-04 | 70.37 | $71.16 | 1331 |
| 2022-01-03 | 70.24 | $71.33 | 4200 |
| 2021-12-31 | 70.09 | $71.32 | 300 |
| 2021-12-30 | 69.92 | $71.09 | 1515 |
| 2021-12-29 | 69.76 | $71.45 | 1800 |
| 2021-12-28 | 69.54 | $71.21 | 2300 |
| 2021-12-27 | 69.34 | $70.91 | 2005 |
| 2021-12-23 | 69.15 | $70.08 | 3400 |
| 2021-12-22 | 69.03 | $69.86 | 3519 |
| 2021-12-21 | 68.93 | $69.00 | 4928 |
| 2021-12-20 | 68.91 | $68.23 | 318 |
| 2021-12-17 | 68.98 | $68.47 | 1649 |
| 2021-12-16 | 69.04 | $69.60 | 4800 |
| 2021-12-15 | 69.00 | $69.23 | 1335 |
| 2021-12-14 | 69.00 | $68.36 | 1511 |
| 2021-12-13 | 69.10 | $69.20 | 2300 |
| 2021-12-10 | 69.13 | $69.70 | 2442 |
| 2021-12-09 | 69.11 | $69.85 | 1000 |
| 2021-12-08 | 69.09 | $69.96 | 3414 |
| 2021-12-07 | 69.06 | $69.86 | 8000 |
| 2021-12-06 | 69.04 | $68.39 | 1906 |
| 2021-12-03 | 69.18 | $68.15 | 1617 |
| 2021-12-02 | 69.35 | $68.09 | 9000 |
| 2021-12-01 | 69.54 | $67.97 | 3300 |
| 2021-11-30 | 69.76 | $68.09 | 2900 |
| 2021-11-29 | 69.97 | $68.57 | 1700 |
| 2021-11-26 | 70.15 | $67.97 | 1522 |
| 2021-11-24 | 70.40 | $68.27 | 3700 |
| 2021-11-23 | 70.62 | $68.53 | 2800 |
| 2021-11-22 | 70.82 | $70.39 | 350 |
| 2021-11-19 | 70.83 | $70.39 | 1100 |
| 2021-11-18 | 70.85 | $71.24 | 2206 |
| 2021-11-17 | 70.77 | $70.80 | 600 |
| 2021-11-16 | 70.73 | $70.80 | 600 |
| 2021-11-15 | 70.67 | $71.57 | 400 |
| 2021-11-12 | 70.53 | $71.38 | 1207 |
| 2021-11-11 | 70.39 | $70.56 | 600 |
| 2021-11-10 | 70.32 | $70.94 | 2546 |
| 2021-11-09 | 70.20 | $71.09 | 900 |
| 2021-11-08 | 70.05 | $70.77 | 1715 |
| 2021-11-05 | 69.90 | $70.37 | 900 |
| 2021-11-04 | 69.77 | $71.31 | 900 |
| 2021-11-03 | 69.53 | $71.20 | 2216 |
| 2021-11-02 | 69.27 | $70.67 | 450 |
| 2021-11-01 | 69.04 | $70.67 | 10500 |
| 2021-10-29 | 68.79 | $69.56 | 1706 |
| 2021-10-28 | 68.62 | $70.19 | 800 |
| 2021-10-27 | 68.37 | $69.36 | 4100 |
| 2021-10-26 | 68.19 | $69.47 | 1900 |
| 2021-10-25 | 67.97 | $69.16 | 631 |
| 2021-10-22 | 67.78 | $69.51 | 8431 |
| 2021-10-21 | 67.55 | $69.13 | 1900 |
| 2021-10-20 | 67.36 | $68.86 | 1030 |
| 2021-10-19 | 67.19 | $68.62 | 5221 |
| 2021-10-18 | 67.05 | $68.88 | 900 |
| 2021-10-15 | 66.87 | $68.52 | 24705 |
| 2021-10-14 | 66.73 | $68.67 | 2738 |
| 2021-10-13 | 66.58 | $67.56 | 1800 |
| 2021-10-12 | 66.55 | $66.65 | 2200 |
| 2021-10-11 | 66.63 | $66.13 | 2922 |
| 2021-10-08 | 66.77 | $66.31 | 10900 |
| 2021-10-07 | 66.91 | $66.24 | 4307 |
| 2021-10-06 | 67.07 | $65.67 | 1300 |
| 2021-10-05 | 67.32 | $65.83 | 2743 |
| 2021-10-04 | 67.56 | $65.63 | 3200 |
| 2021-10-01 | 67.86 | $65.91 | 52900 |
| 2021-09-30 | 68.15 | $65.56 | 300 |
| 2021-09-29 | 68.50 | $65.56 | 3500 |
| 2021-09-28 | 68.88 | $65.72 | 14341 |
| 2021-09-27 | 69.27 | $67.68 | 2426 |
| 2021-09-24 | 69.48 | $68.82 | 700 |
| 2021-09-23 | 69.60 | $69.46 | 1532 |
| 2021-09-22 | 69.66 | $68.90 | 2203 |
| 2021-09-21 | 69.78 | $68.53 | 1143 |
| 2021-09-20 | 69.94 | $67.42 | 9542 |
| 2021-09-17 | 70.23 | $68.89 | 2142 |
| 2021-09-16 | 70.38 | $69.98 | 4102 |
| 2021-09-15 | 70.43 | $69.94 | 4241 |
| 2021-09-14 | 70.48 | $70.19 | 6000 |
| 2021-09-13 | 70.52 | $69.80 | 1300 |
| 2021-09-10 | 70.59 | $70.10 | 1800 |
| 2021-09-09 | 70.64 | $70.26 | 4124 |
| 2021-09-08 | 70.67 | $69.77 | 7836 |
| 2021-09-07 | 70.75 | $70.80 | 37437 |
| 2021-09-03 | 70.73 | $71.09 | 1225 |
| 2021-09-02 | 70.67 | $71.20 | 2230 |
| 2021-09-01 | 70.60 | $71.11 | 500 |
| 2021-08-31 | 70.53 | $70.86 | 1716 |
| 2021-08-30 | 70.49 | $71.17 | 800 |
| 2021-08-27 | 70.41 | $70.34 | — |
| 2021-08-26 | 70.41 | $70.34 | 13400 |
| 2021-08-25 | 70.41 | $70.55 | 1329 |
| 2021-08-24 | 70.38 | $70.96 | 400 |
| 2021-08-23 | 70.30 | $70.89 | 5200 |
| 2021-08-20 | 70.22 | $70.21 | 68300 |
| 2021-08-19 | 70.20 | $69.78 | 700 |
| 2021-08-18 | 70.21 | $70.40 | 3000 |
| 2021-08-17 | 70.15 | $70.57 | 400 |
| 2021-08-16 | 70.05 | $70.99 | 1400 |
| 2021-08-13 | 69.90 | $70.72 | 1714 |
| 2021-08-12 | 69.75 | $70.10 | 600 |
| 2021-08-11 | 69.65 | $70.01 | 505 |
| 2021-08-10 | 69.56 | $69.80 | 1805 |
| 2021-08-09 | 69.47 | $69.86 | 700 |
| 2021-08-06 | 69.37 | $69.83 | 427 |
| 2021-08-05 | 69.26 | $70.54 | 1000 |
| 2021-08-04 | 69.08 | $70.31 | 3324 |
| 2021-08-03 | 68.90 | $70.55 | 3806 |
| 2021-08-02 | 68.68 | $70.16 | 4700 |
| 2021-07-30 | 68.48 | $70.05 | 2000 |
| 2021-07-29 | 68.28 | $69.84 | 332 |
| 2021-07-28 | 68.09 | $69.34 | 3500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
81.25
2026-07-24
Close Price
$79.76
Vol: 1500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
45.49
Average
66.46
Maximum
86.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 81.25 | $79.76 | 1500 |
| 2026-07-23 | 81.60 | $79.98 | 347 |
| 2026-07-22 | 81.96 | $80.81 | 513 |
| 2026-07-21 | 82.20 | $82.00 | 1451 |
| 2026-07-20 | 82.23 | $81.08 | 100 |
| 2026-07-17 | 82.46 | $82.06 | 100 |
| 2026-07-16 | 82.52 | $82.29 | 100 |
| 2026-07-15 | 82.54 | $83.27 | 400 |
| 2026-07-14 | 82.36 | $82.55 | 2000 |
| 2026-07-13 | 82.29 | $81.88 | 100 |
| 2026-07-10 | 82.36 | $82.44 | 136 |
| 2026-07-09 | 82.32 | $82.05 | 3300 |
| 2026-07-08 | 82.35 | $81.47 | 1923 |
| 2026-07-07 | 82.50 | $82.62 | 100 |
| 2026-07-06 | 82.44 | $83.36 | 238 |
| 2026-07-02 | 82.21 | $83.15 | 307 |
| 2026-07-01 | 81.99 | $81.68 | 146 |
| 2026-06-30 | 82.04 | $82.03 | 333 |
| 2026-06-29 | 82.02 | $82.35 | 300 |
| 2026-06-26 | 81.93 | $81.60 | 100 |
| 2026-06-25 | 81.98 | $82.01 | 441 |
| 2026-06-24 | 81.96 | $81.97 | 1300 |
| 2026-06-23 | 81.94 | $81.55 | 2425 |
| 2026-06-22 | 82.00 | $81.59 | 2806 |
| 2026-06-18 | 82.06 | $82.04 | 2034 |
| 2026-06-17 | 82.04 | $82.28 | 20600 |
| 2026-06-16 | 81.96 | $82.72 | 309 |
| 2026-06-15 | 81.77 | $82.81 | 100 |
| 2026-06-12 | 81.53 | $82.17 | 1188 |
| 2026-06-11 | 81.39 | $82.14 | 100 |
| 2026-06-10 | 81.24 | $80.28 | 300 |
| 2026-06-09 | 81.45 | $80.85 | 600 |
| 2026-06-08 | 81.57 | $80.58 | 100 |
| 2026-06-05 | 81.77 | $80.70 | 100 |
| 2026-06-04 | 81.98 | $82.02 | 100 |
| 2026-06-03 | 81.94 | $81.16 | 1000 |
| 2026-06-02 | 82.08 | $81.70 | 719 |
| 2026-06-01 | 82.12 | $82.09 | 200 |
| 2026-05-29 | 82.08 | $83.32 | 100 |
| 2026-05-28 | 81.78 | $82.42 | 100 |
| 2026-05-27 | 81.62 | $82.08 | 1729 |
| 2026-05-26 | 81.50 | $81.67 | 1100 |
| 2026-05-22 | 81.44 | $81.50 | 248 |
| 2026-05-21 | 81.42 | $81.92 | 112 |
| 2026-05-20 | 81.29 | $81.96 | 6902 |
| 2026-05-19 | 81.15 | $80.52 | 138 |
| 2026-05-18 | 81.28 | $81.07 | 636 |
| 2026-05-15 | 81.31 | $80.11 | 617 |
| 2026-05-14 | 81.55 | $81.45 | 306 |
| 2026-05-13 | 81.55 | $81.44 | 1100 |
| 2026-05-12 | 81.55 | $81.81 | 200 |
| 2026-05-11 | 81.46 | $81.86 | 1116 |
| 2026-05-08 | 81.36 | $82.41 | 429 |
| 2026-05-07 | 81.12 | $81.82 | 103 |
| 2026-05-06 | 80.96 | $82.68 | 200 |
| 2026-05-05 | 80.60 | $80.82 | 1300 |
| 2026-05-04 | 80.57 | $79.88 | 100 |
| 2026-05-01 | 80.74 | $81.04 | 320 |
| 2026-04-30 | 80.69 | $80.95 | 108 |
| 2026-04-29 | 80.65 | $79.00 | 216 |
| 2026-04-28 | 81.02 | $79.85 | 2300 |
| 2026-04-27 | 81.26 | $80.37 | 248 |
| 2026-04-24 | 81.44 | $80.81 | 139 |
| 2026-04-23 | 81.55 | $80.54 | 500 |
| 2026-04-22 | 81.74 | $81.18 | 638 |
| 2026-04-21 | 81.82 | $81.48 | 700 |
| 2026-04-20 | 81.84 | $83.12 | 100 |
| 2026-04-17 | 81.53 | $83.12 | 129 |
| 2026-04-16 | 81.16 | $81.81 | 2123 |
| 2026-04-15 | 81.00 | $82.81 | 621 |
| 2026-04-14 | 80.61 | $83.11 | 200 |
| 2026-04-13 | 80.09 | $82.49 | 200 |
| 2026-04-10 | 79.63 | $81.65 | 508 |
| 2026-04-09 | 79.27 | $81.49 | 2300 |
| 2026-04-08 | 78.89 | $81.46 | 4086 |
| 2026-04-07 | 78.46 | $78.82 | 7543 |
| 2026-04-06 | 78.52 | $79.90 | 100 |
| 2026-04-02 | 78.37 | $79.39 | 600 |
| 2026-04-01 | 78.32 | $79.91 | 100 |
| 2026-03-31 | 78.15 | $79.32 | 1100 |
| 2026-03-30 | 78.10 | $78.14 | 1200 |
| 2026-03-27 | 78.29 | $77.41 | 1477 |
| 2026-03-26 | 78.68 | $78.35 | 13428 |
| 2026-03-25 | 78.94 | $79.37 | 130 |
| 2026-03-24 | 79.03 | $78.39 | 4000 |
| 2026-03-23 | 79.36 | $78.61 | 9332 |
| 2026-03-20 | 79.71 | $77.17 | 4225 |
| 2026-03-19 | 80.42 | $78.51 | 400 |
| 2026-03-18 | 80.97 | $78.95 | 449 |
| 2026-03-17 | 81.53 | $80.62 | 6700 |
| 2026-03-16 | 81.82 | $80.39 | 1700 |
| 2026-03-13 | 82.22 | $79.61 | 800 |
| 2026-03-12 | 82.85 | $80.78 | 200 |
| 2026-03-11 | 83.34 | $81.35 | 400 |
| 2026-03-10 | 83.78 | $81.86 | 2000 |
| 2026-03-09 | 84.19 | $82.69 | 100 |
| 2026-03-06 | 84.49 | $82.62 | 100 |
| 2026-03-05 | 84.86 | $82.53 | 7900 |
| 2026-03-04 | 85.30 | $83.35 | 100 |
| 2026-03-03 | 85.63 | $83.09 | 724 |
| 2026-03-02 | 86.06 | $84.24 | 1000 |
| 2026-02-27 | 86.32 | $85.93 | 1238 |
| 2026-02-26 | 86.25 | $85.93 | 2000 |
| 2026-02-25 | 86.16 | $86.12 | 1442 |
| 2026-02-24 | 86.02 | $85.59 | 933 |
| 2026-02-23 | 85.95 | $85.22 | 700 |
| 2026-02-20 | 85.94 | $85.87 | 1110 |
| 2026-02-19 | 85.79 | $85.69 | 300 |
| 2026-02-18 | 85.64 | $85.89 | 100 |
| 2026-02-17 | 85.41 | $85.65 | 2434 |
| 2026-02-13 | 85.19 | $85.20 | 5707 |
| 2026-02-12 | 85.03 | $84.91 | 33700 |
| 2026-02-11 | 84.89 | $85.34 | 2000 |
| 2026-02-10 | 84.62 | $85.72 | 5406 |
| 2026-02-09 | 84.23 | $85.66 | 100 |
| 2026-02-06 | 83.78 | $84.54 | 342 |
| 2026-02-05 | 83.49 | $83.29 | 600 |
| 2026-02-04 | 83.40 | $83.57 | 12510 |
| 2026-02-03 | 83.24 | $82.68 | 1803 |
| 2026-02-02 | 83.23 | $82.81 | 347 |
| 2026-01-30 | 83.19 | $82.85 | 100 |
| 2026-01-29 | 83.12 | $83.81 | 1400 |
| 2026-01-28 | 82.84 | $82.96 | 3000 |
| 2026-01-27 | 82.68 | $84.38 | 700 |
| 2026-01-26 | 82.19 | $83.00 | 6338 |
| 2026-01-23 | 81.91 | $82.57 | 308 |
| 2026-01-22 | 81.66 | $81.98 | 110 |
| 2026-01-21 | 81.50 | $81.15 | 744 |
| 2026-01-20 | 81.48 | $80.35 | 2000 |
| 2026-01-16 | 81.62 | $81.08 | 330 |
| 2026-01-15 | 81.63 | $81.34 | 100 |
| 2026-01-14 | 81.57 | $81.18 | 100 |
| 2026-01-13 | 81.54 | $80.59 | 200 |
| 2026-01-12 | 81.62 | $81.40 | 400 |
| 2026-01-09 | 81.53 | $81.42 | 700 |
| 2026-01-08 | 81.41 | $81.12 | 800 |
| 2026-01-07 | 81.34 | $81.58 | 302 |
| 2026-01-06 | 81.15 | $81.67 | 600 |
| 2026-01-05 | 80.90 | $81.68 | 743 |
| 2026-01-02 | 80.61 | $80.63 | 300 |
| 2025-12-31 | 80.48 | $80.09 | 600 |
| 2025-12-30 | 80.44 | $80.51 | 100 |
| 2025-12-29 | 80.29 | $80.61 | 339 |
| 2025-12-26 | 80.10 | $80.87 | 200 |
| 2025-12-24 | 79.82 | $80.87 | 100 |
| 2025-12-23 | 79.48 | $80.72 | 600 |
| 2025-12-22 | 79.12 | $80.38 | 206 |
| 2025-12-19 | 78.76 | $79.68 | 848 |
| 2025-12-18 | 78.49 | $79.54 | 400 |
| 2025-12-17 | 78.21 | $78.61 | 22241 |
| 2025-12-16 | 78.07 | $78.88 | 400 |
| 2025-12-15 | 77.85 | $78.57 | 400 |
| 2025-12-12 | 77.66 | $78.25 | 337 |
| 2025-12-11 | 77.51 | $78.42 | 300 |
| 2025-12-10 | 77.29 | $77.83 | 1516 |
| 2025-12-09 | 77.16 | $77.10 | 1600 |
| 2025-12-08 | 77.16 | $77.21 | 400 |
| 2025-12-05 | 77.14 | $77.52 | 1900 |
| 2025-12-04 | 77.05 | $77.64 | 1200 |
| 2025-12-03 | 76.93 | $77.35 | 1010 |
| 2025-12-02 | 76.84 | $77.32 | 1600 |
| 2025-12-01 | 76.74 | $77.04 | 518 |
| 2025-11-28 | 76.69 | $77.68 | 236 |
| 2025-11-26 | 76.50 | $77.19 | 400 |
| 2025-11-25 | 76.38 | $77.00 | 200 |
| 2025-11-24 | 76.28 | $75.92 | 700 |
| 2025-11-21 | 76.40 | $75.86 | 1500 |
| 2025-11-20 | 76.55 | $75.28 | 1135 |
| 2025-11-19 | 76.85 | $75.77 | 731 |
| 2025-11-18 | 77.09 | $75.81 | 500 |
| 2025-11-17 | 77.36 | $76.95 | 500 |
| 2025-11-14 | 77.44 | $77.88 | 200 |
| 2025-11-13 | 77.34 | $78.77 | 241 |
| 2025-11-12 | 77.02 | $78.93 | 1300 |
| 2025-11-11 | 76.63 | $78.21 | 100 |
| 2025-11-10 | 76.32 | $76.73 | 300 |
| 2025-11-07 | 76.28 | $76.07 | 143 |
| 2025-11-06 | 76.38 | $75.50 | 138 |
| 2025-11-05 | 76.61 | $75.68 | 700 |
| 2025-11-04 | 76.84 | $75.31 | 1905 |
| 2025-11-03 | 77.19 | $76.63 | 801 |
| 2025-10-31 | 77.32 | $77.02 | 1900 |
| 2025-10-30 | 77.39 | $77.20 | 946 |
| 2025-10-29 | 77.43 | $77.17 | 2900 |
| 2025-10-28 | 77.48 | $77.72 | 2900 |
| 2025-10-27 | 77.43 | $78.32 | 500 |
| 2025-10-24 | 77.24 | $78.14 | 400 |
| 2025-10-23 | 77.06 | $77.93 | 2500 |
| 2025-10-22 | 76.89 | $76.96 | 3500 |
| 2025-10-21 | 76.91 | $76.76 | 1900 |
| 2025-10-20 | 76.97 | $77.54 | 2208 |
| 2025-10-17 | 76.87 | $77.40 | 588610 |
| 2025-10-16 | 76.79 | $77.43 | 4228 |
| 2025-10-15 | 76.70 | $77.10 | 42300 |
| 2025-10-14 | 76.66 | $77.04 | 5600 |
| 2025-10-13 | 76.63 | $76.65 | 100 |
| 2025-10-10 | 76.68 | $76.48 | 200 |
| 2025-10-09 | 76.78 | $76.97 | 129 |
| 2025-10-08 | 76.79 | $77.07 | 200 |
| 2025-10-07 | 76.79 | $77.08 | 3700 |
| 2025-10-06 | 76.79 | $77.33 | 804 |
| 2025-10-03 | 76.73 | $77.00 | 100 |
| 2025-10-02 | 76.74 | $76.73 | 300 |
| 2025-10-01 | 76.82 | $76.54 | 668 |
| 2025-09-30 | 76.94 | $76.82 | 500 |
| 2025-09-29 | 77.04 | $76.15 | 300 |
| 2025-09-26 | 77.29 | $76.25 | 136 |
| 2025-09-25 | 77.57 | $75.84 | 3500 |
| 2025-09-24 | 77.97 | $77.02 | 2900 |
| 2025-09-23 | 78.20 | $77.67 | 1846 |
| 2025-09-22 | 78.33 | $77.70 | 4300 |
| 2025-09-19 | 78.47 | $77.19 | 506 |
| 2025-09-18 | 78.74 | $77.93 | 2000 |
| 2025-09-17 | 78.90 | $78.67 | 600 |
| 2025-09-16 | 78.92 | $79.15 | 3306 |
| 2025-09-15 | 78.85 | $79.31 | 200 |
| 2025-09-12 | 78.73 | $79.04 | 600 |
| 2025-09-11 | 78.65 | $79.15 | 400 |
| 2025-09-10 | 78.53 | $78.39 | 400 |
| 2025-09-09 | 78.56 | $78.65 | 119 |
| 2025-09-08 | 78.53 | $78.88 | 2600 |
| 2025-09-05 | 78.45 | $78.42 | 447 |
| 2025-09-04 | 78.45 | $77.96 | 3131 |
| 2025-09-03 | 78.55 | $76.96 | 400 |
| 2025-09-02 | 78.87 | $77.00 | 1100 |
| 2025-08-29 | 79.24 | $78.94 | 302 |
| 2025-08-28 | 79.25 | $79.01 | 500 |
| 2025-08-27 | 79.26 | $79.02 | 392 |
| 2025-08-26 | 79.25 | $79.19 | 1544 |
| 2025-08-25 | 79.21 | $79.25 | 2428 |
| 2025-08-22 | 79.14 | $80.00 | 840 |
| 2025-08-21 | 78.90 | $78.71 | 223 |
| 2025-08-20 | 78.90 | $79.59 | 1138 |
| 2025-08-19 | 78.70 | $78.97 | 1500 |
| 2025-08-18 | 78.60 | $78.38 | 500 |
| 2025-08-15 | 78.61 | $78.35 | 146 |
| 2025-08-14 | 78.63 | $78.63 | 504 |
| 2025-08-13 | 78.58 | $78.80 | 600 |
| 2025-08-12 | 78.49 | $78.86 | 314 |
| 2025-08-11 | 78.37 | $78.19 | 600 |
| 2025-08-08 | 78.37 | $78.74 | 202 |
| 2025-08-07 | 78.25 | $78.81 | 400 |
| 2025-08-06 | 78.10 | $77.50 | 406 |
| 2025-08-05 | 78.20 | $77.36 | 300 |
| 2025-08-04 | 78.34 | $77.33 | 923 |
| 2025-08-01 | 78.51 | $75.74 | 6400 |
| 2025-07-31 | 79.03 | $77.10 | 546 |
| 2025-07-30 | 79.35 | $77.33 | 1835 |
| 2025-07-29 | 79.67 | $78.12 | 713 |
| 2025-07-28 | 79.87 | $78.79 | 2749 |
| 2025-07-25 | 79.94 | $80.27 | 600 |
| 2025-07-24 | 79.72 | $80.04 | 513 |
| 2025-07-23 | 79.49 | $81.10 | 1325 |
| 2025-07-22 | 79.00 | $79.90 | 5023 |
| 2025-07-21 | 78.68 | $79.26 | 9500 |
| 2025-07-18 | 78.43 | $78.78 | 800 |
| 2025-07-17 | 78.24 | $78.48 | 829 |
| 2025-07-16 | 78.07 | $78.23 | 4700 |
| 2025-07-15 | 77.92 | $77.71 | 4800 |
| 2025-07-14 | 77.86 | $78.22 | 5300 |
| 2025-07-11 | 77.67 | $78.00 | 600 |
| 2025-07-10 | 77.49 | $78.41 | 511 |
| 2025-07-09 | 77.19 | $78.28 | 800 |
| 2025-07-08 | 76.87 | $77.38 | 348 |
| 2025-07-07 | 76.68 | $76.60 | 2200 |
| 2025-07-03 | 76.62 | $76.39 | 231 |
| 2025-07-02 | 76.59 | $77.00 | 2832 |
| 2025-07-01 | 76.43 | $76.63 | 22141 |
| 2025-06-30 | 76.31 | $76.49 | 700 |
| 2025-06-27 | 76.20 | $76.06 | 500 |
| 2025-06-26 | 76.15 | $75.57 | 123 |
| 2025-06-25 | 76.20 | $75.99 | 23839 |
| 2025-06-24 | 76.17 | $76.33 | 500 |
| 2025-06-23 | 76.05 | $75.30 | 14830 |
| 2025-06-20 | 76.13 | $74.01 | 100 |
| 2025-06-18 | 76.49 | $74.89 | 4400 |
| 2025-06-17 | 76.71 | $74.93 | 411 |
| 2025-06-16 | 76.96 | $75.51 | 2700 |
| 2025-06-13 | 77.11 | $75.93 | 1700 |
| 2025-06-12 | 77.19 | $77.09 | 100 |
| 2025-06-11 | 77.04 | $76.33 | 1504 |
| 2025-06-10 | 77.01 | $76.53 | 243 |
| 2025-06-09 | 76.92 | $76.47 | 21800 |
| 2025-06-06 | 76.82 | $76.62 | 749 |
| 2025-06-05 | 76.67 | $76.20 | 5700 |
| 2025-06-04 | 76.57 | $76.33 | 4000 |
| 2025-06-03 | 76.41 | $75.71 | 900 |
| 2025-06-02 | 76.35 | $76.62 | 1400 |
| 2025-05-30 | 76.08 | $76.03 | 800 |
| 2025-05-29 | 75.87 | $75.56 | 1200 |
| 2025-05-28 | 75.73 | $75.31 | 1300 |
| 2025-05-27 | 75.60 | $75.86 | 726 |
| 2025-05-23 | 75.32 | $74.99 | 2000 |
| 2025-05-22 | 75.18 | $75.08 | 6912 |
| 2025-05-21 | 74.97 | $74.77 | 215 |
| 2025-05-20 | 74.79 | $75.74 | 600 |
| 2025-05-19 | 74.37 | $75.04 | 1900 |
| 2025-05-16 | 74.01 | $74.29 | 546 |
| 2025-05-15 | 73.75 | $74.34 | 1400 |
| 2025-05-14 | 73.42 | $73.21 | 400 |
| 2025-05-13 | 73.27 | $73.00 | 100 |
| 2025-05-12 | 73.12 | $72.87 | 1000 |
| 2025-05-09 | 72.97 | $73.24 | 306 |
| 2025-05-08 | 72.71 | $73.03 | 5121 |
| 2025-05-07 | 72.44 | $73.47 | 4122 |
| 2025-05-06 | 72.02 | $73.44 | 1414 |
| 2025-05-05 | 71.54 | $73.32 | 2946 |
| 2025-05-02 | 70.99 | $72.96 | 2500 |
| 2025-05-01 | 70.42 | $71.58 | 9246 |
| 2025-04-30 | 70.05 | $71.93 | 100 |
| 2025-04-29 | 69.54 | $71.24 | 307 |
| 2025-04-28 | 69.08 | $71.31 | 1126 |
| 2025-04-25 | 68.53 | $70.55 | 239 |
| 2025-04-24 | 68.05 | $69.79 | 800 |
| 2025-04-23 | 67.66 | $69.09 | 2700 |
| 2025-04-22 | 67.34 | $69.00 | 1000 |
| 2025-04-21 | 67.00 | $68.09 | 1942 |
| 2025-04-17 | 66.79 | $68.18 | 1200 |
| 2025-04-16 | 66.54 | $68.30 | 500 |
| 2025-04-15 | 66.21 | $68.39 | 448 |
| 2025-04-14 | 65.83 | $67.62 | 1200 |
| 2025-04-11 | 65.54 | $67.11 | 200 |
| 2025-04-10 | 65.32 | $65.92 | 123 |
| 2025-04-09 | 65.33 | $65.12 | 1332 |
| 2025-04-08 | 65.51 | $61.89 | 1628 |
| 2025-04-07 | 66.41 | $61.24 | 800 |
| 2025-04-04 | 67.59 | $62.85 | 3522 |
| 2025-04-03 | 68.63 | $67.02 | 1113 |
| 2025-04-02 | 68.95 | $67.77 | 2200 |
| 2025-04-01 | 69.17 | $67.73 | 60200 |
| 2025-03-31 | 69.42 | $67.65 | 305 |
| 2025-03-28 | 69.74 | $69.00 | 300 |
| 2025-03-27 | 69.81 | $69.42 | 1043 |
| 2025-03-26 | 69.80 | $69.28 | 100 |
| 2025-03-25 | 69.82 | $70.14 | 108 |
| 2025-03-24 | 69.65 | $69.28 | 233 |
| 2025-03-21 | 69.63 | $68.93 | 100 |
| 2025-03-20 | 69.68 | $69.44 | 820 |
| 2025-03-19 | 69.62 | $69.95 | 1827 |
| 2025-03-18 | 69.44 | $70.18 | 8207 |
| 2025-03-17 | 69.18 | $69.94 | 100 |
| 2025-03-14 | 68.92 | $68.79 | 305 |
| 2025-03-13 | 68.86 | $68.08 | 700 |
| 2025-03-12 | 68.93 | $68.36 | 2400 |
| 2025-03-11 | 68.95 | $67.91 | 936 |
| 2025-03-10 | 69.06 | $69.15 | 1231 |
| 2025-03-07 | 68.93 | $69.97 | 23200 |
| 2025-03-06 | 68.59 | $69.23 | 436 |
| 2025-03-05 | 68.35 | $68.89 | 39015 |
| 2025-03-04 | 68.14 | $68.44 | 1100 |
| 2025-03-03 | 67.98 | $68.15 | 200 |
| 2025-02-28 | 67.86 | $67.32 | 1443 |
| 2025-02-27 | 67.88 | $67.17 | 31300 |
| 2025-02-26 | 67.94 | $68.18 | 521 |
| 2025-02-25 | 67.78 | $67.57 | 1419 |
| 2025-02-24 | 67.73 | $67.45 | 512 |
| 2025-02-21 | 67.69 | $67.82 | 242 |
| 2025-02-20 | 67.56 | $67.53 | 200 |
| 2025-02-19 | 67.46 | $66.81 | 122 |
| 2025-02-18 | 67.49 | $67.70 | 136 |
| 2025-02-14 | 67.34 | $67.89 | 335 |
| 2025-02-13 | 67.12 | $67.98 | 600 |
| 2025-02-12 | 66.83 | $67.00 | 632 |
| 2025-02-11 | 66.70 | $67.07 | 600 |
| 2025-02-10 | 66.54 | $66.80 | 107 |
| 2025-02-07 | 66.39 | $66.19 | 10400 |
| 2025-02-06 | 66.35 | $66.70 | 100 |
| 2025-02-05 | 66.20 | $66.83 | 1100 |
| 2025-02-04 | 65.98 | $65.83 | 1000 |
| 2025-02-03 | 65.94 | $65.53 | 932 |
| 2025-01-31 | 65.95 | $66.29 | 1200 |
| 2025-01-30 | 65.79 | $66.89 | 1400 |
| 2025-01-29 | 65.49 | $66.48 | 307 |
| 2025-01-28 | 65.21 | $66.41 | 230 |
| 2025-01-27 | 64.91 | $66.77 | 401 |
| 2025-01-24 | 64.47 | $65.96 | 2029 |
| 2025-01-23 | 64.14 | $66.08 | 1700 |
| 2025-01-22 | 63.73 | $65.50 | 1300 |
| 2025-01-21 | 63.37 | $65.64 | 11600 |
| 2025-01-17 | 62.93 | $64.04 | 8147 |
| 2025-01-16 | 62.76 | $63.22 | 27406 |
| 2025-01-15 | 62.74 | $63.29 | 6844 |
| 2025-01-14 | 62.70 | $62.60 | 1221 |
| 2025-01-13 | 62.81 | $62.47 | 447 |
| 2025-01-10 | 62.97 | $62.94 | 3300 |
| 2025-01-08 | 63.06 | $63.87 | 12807 |
| 2025-01-07 | 62.97 | $63.37 | 52709 |
| 2025-01-06 | 62.97 | $63.71 | 632 |
| 2025-01-03 | 62.91 | $63.58 | 929 |
| 2025-01-02 | 62.87 | $62.85 | 10800 |
| 2024-12-31 | 62.99 | $62.74 | 116 |
| 2024-12-30 | 63.15 | $63.08 | 6300 |
| 2024-12-27 | 63.27 | $63.35 | 100 |
| 2024-12-26 | 63.36 | $63.67 | 2225 |
| 2024-12-24 | 63.40 | $63.40 | 1100 |
| 2024-12-23 | 63.51 | $63.25 | 1015 |
| 2024-12-20 | 63.68 | $63.00 | 909 |
| 2024-12-19 | 63.93 | $62.51 | 25700 |
| 2024-12-18 | 64.33 | $62.79 | 900 |
| 2024-12-17 | 64.74 | $64.13 | 408 |
| 2024-12-16 | 64.93 | $64.25 | 1100 |
| 2024-12-13 | 65.13 | $64.86 | 1000 |
| 2024-12-12 | 65.25 | $64.74 | 4900 |
| 2024-12-11 | 65.40 | $65.67 | 7100 |
| 2024-12-10 | 65.39 | $65.21 | 518 |
| 2024-12-09 | 65.48 | $66.05 | 1535 |
| 2024-12-06 | 65.40 | $66.57 | 26300 |
| 2024-12-05 | 65.20 | $66.39 | 400 |
| 2024-12-04 | 65.02 | $66.41 | 4700 |
| 2024-12-03 | 64.81 | $65.59 | 127 |
| 2024-12-02 | 64.73 | $65.85 | 200 |
| 2024-11-29 | 64.60 | $66.01 | 100 |
| 2024-11-27 | 64.42 | $65.23 | 800 |
| 2024-11-26 | 64.38 | $64.37 | 1100 |
| 2024-11-25 | 64.52 | $65.15 | 1526 |
| 2024-11-22 | 64.52 | $64.36 | 400 |
| 2024-11-21 | 64.70 | $64.49 | 508 |
| 2024-11-20 | 64.89 | $64.52 | 800 |
| 2024-11-19 | 65.11 | $64.88 | 223 |
| 2024-11-18 | 65.30 | $64.85 | 307 |
| 2024-11-15 | 65.53 | $64.76 | 2900 |
| 2024-11-14 | 65.82 | $64.54 | 3337 |
| 2024-11-13 | 66.21 | $64.86 | 51900 |
| 2024-11-12 | 66.60 | $65.11 | 4200 |
| 2024-11-11 | 67.01 | $66.46 | 1904 |
| 2024-11-08 | 67.20 | $67.04 | 800 |
| 2024-11-07 | 67.30 | $67.44 | 707 |
| 2024-11-06 | 67.34 | $66.88 | 143 |
| 2024-11-05 | 67.51 | $67.14 | 800 |
| 2024-11-04 | 67.65 | $66.96 | 600 |
| 2024-11-01 | 67.86 | $67.10 | 500 |
| 2024-10-31 | 68.07 | $66.64 | 5300 |
| 2024-10-30 | 68.42 | $67.31 | 1400 |
| 2024-10-29 | 68.68 | $68.01 | 5300 |
| 2024-10-28 | 68.84 | $69.38 | 600 |
| 2024-10-25 | 68.73 | $68.40 | 5800 |
| 2024-10-24 | 68.81 | $68.10 | 4900 |
| 2024-10-23 | 68.98 | $67.60 | 21400 |
| 2024-10-22 | 69.27 | $68.39 | 300 |
| 2024-10-21 | 69.44 | $68.99 | 225 |
| 2024-10-18 | 69.51 | $69.28 | 100 |
| 2024-10-17 | 69.54 | $68.90 | 800 |
| 2024-10-16 | 69.64 | $68.46 | 10900 |
| 2024-10-15 | 69.85 | $69.39 | 400 |
| 2024-10-14 | 69.90 | $69.60 | 800 |
| 2024-10-11 | 69.91 | $70.11 | 200 |
| 2024-10-10 | 69.81 | $69.23 | 626 |
| 2024-10-09 | 69.87 | $69.48 | 100 |
| 2024-10-08 | 69.89 | $68.82 | 300 |
| 2024-10-07 | 70.05 | $69.30 | 400 |
| 2024-10-04 | 70.13 | $69.28 | 500 |
| 2024-10-03 | 70.22 | $69.45 | 700 |
| 2024-10-02 | 70.29 | $69.87 | 600 |
| 2024-10-01 | 70.27 | $70.50 | 300 |
| 2024-09-30 | 70.12 | $70.50 | 827 |
| 2024-09-27 | 69.93 | $71.34 | 918 |
| 2024-09-26 | 69.53 | $70.76 | 524 |
| 2024-09-25 | 69.18 | $69.63 | 1030 |
| 2024-09-24 | 69.02 | $69.28 | 144 |
| 2024-09-23 | 68.89 | $69.30 | 2100 |
| 2024-09-20 | 68.74 | $68.16 | 100 |
| 2024-09-19 | 68.80 | $69.09 | 100 |
| 2024-09-18 | 68.67 | $68.64 | 220 |
| 2024-09-17 | 68.62 | $68.71 | 8000 |
| 2024-09-16 | 68.53 | $68.79 | 133 |
| 2024-09-13 | 68.41 | $68.49 | 3245 |
| 2024-09-12 | 68.34 | $67.79 | 300 |
| 2024-09-11 | 68.39 | $67.32 | 100 |
| 2024-09-10 | 68.55 | $67.69 | 212 |
| 2024-09-09 | 68.66 | $68.09 | 1700 |
| 2024-09-06 | 68.69 | $67.32 | 137 |
| 2024-09-05 | 68.88 | $68.49 | 200 |
| 2024-09-04 | 68.86 | $68.14 | 3646 |
| 2024-09-03 | 68.89 | $68.68 | 100 |
| 2024-08-30 | 68.82 | $69.28 | 100 |
| 2024-08-29 | 68.60 | $68.88 | 100 |
| 2024-08-28 | 68.42 | $69.47 | 100 |
| 2024-08-27 | 68.08 | $68.83 | 1000 |
| 2024-08-26 | 67.82 | $68.85 | 324 |
| 2024-08-23 | 67.51 | $68.85 | 100 |
| 2024-08-22 | 67.14 | $68.23 | 300 |
| 2024-08-21 | 66.84 | $67.92 | 900 |
| 2024-08-20 | 66.56 | $67.76 | 1300 |
| 2024-08-19 | 66.26 | $67.29 | 1646 |
| 2024-08-16 | 66.01 | $66.91 | 700 |
| 2024-08-15 | 65.81 | $66.05 | 7729 |
| 2024-08-14 | 65.74 | $66.31 | 1721 |
| 2024-08-13 | 65.62 | $66.01 | 131 |
| 2024-08-12 | 65.53 | $65.24 | 1200 |
| 2024-08-09 | 65.60 | $65.75 | 1729 |
| 2024-08-08 | 65.56 | $65.00 | 4600 |
| 2024-08-07 | 65.68 | $64.86 | 27100 |
| 2024-08-06 | 65.85 | $64.99 | 24300 |
| 2024-08-05 | 66.02 | $64.88 | 2616 |
| 2024-08-02 | 66.24 | $66.21 | 26100 |
| 2024-08-01 | 66.21 | $66.19 | 100 |
| 2024-07-31 | 66.17 | $66.59 | 200 |
| 2024-07-30 | 66.05 | $66.08 | 400 |
| 2024-07-29 | 66.01 | $66.02 | 100 |
| 2024-07-26 | 65.97 | $66.33 | 100 |
| 2024-07-25 | 65.87 | $66.07 | 100 |
| 2024-07-24 | 65.80 | $65.84 | 28011 |
| 2024-07-23 | 65.76 | $65.68 | 200 |
| 2024-07-22 | 65.76 | $66.10 | 11600 |
| 2024-07-19 | 65.66 | $65.23 | 900 |
| 2024-07-18 | 65.73 | $65.72 | 107 |
| 2024-07-17 | 65.70 | $66.07 | 1113 |
| 2024-07-16 | 65.60 | $65.96 | 100 |
| 2024-07-15 | 65.50 | $65.42 | 1228 |
| 2024-07-12 | 65.50 | $65.87 | 313 |
| 2024-07-11 | 65.40 | $66.24 | 24800 |
| 2024-07-10 | 65.21 | $65.50 | 413 |
| 2024-07-09 | 65.14 | $64.78 | 1400 |
| 2024-07-08 | 65.21 | $65.47 | 3400 |
| 2024-07-05 | 65.15 | $65.44 | 2000 |
| 2024-07-03 | 65.09 | $64.79 | 700 |
| 2024-07-02 | 65.15 | $63.88 | 700 |
| 2024-07-01 | 65.41 | $64.03 | 600 |
| 2024-06-28 | 65.69 | $64.49 | 1415 |
| 2024-06-27 | 65.90 | $64.06 | 1342 |
| 2024-06-26 | 66.25 | $65.23 | 12302 |
| 2024-06-25 | 66.39 | $65.52 | 5116 |
| 2024-06-24 | 66.50 | $65.95 | 19500 |
| 2024-06-21 | 66.52 | $65.70 | 1100 |
| 2024-06-20 | 66.60 | $66.35 | 6838 |
| 2024-06-18 | 66.55 | $67.14 | 5400 |
| 2024-06-17 | 66.32 | $65.96 | 1536 |
| 2024-06-14 | 66.30 | $65.19 | 200 |
| 2024-06-13 | 66.43 | $66.12 | 23300 |
| 2024-06-12 | 66.38 | $66.36 | 1045 |
| 2024-06-11 | 66.26 | $65.82 | 144 |
| 2024-06-10 | 66.24 | $65.88 | 515 |
| 2024-06-07 | 66.19 | $66.32 | 100 |
| 2024-06-06 | 66.03 | $66.91 | 5306 |
| 2024-06-05 | 65.72 | $66.04 | 1900 |
| 2024-06-04 | 65.54 | $66.24 | 229 |
| 2024-06-03 | 65.28 | $65.33 | 1100 |
| 2024-05-31 | 65.16 | $65.39 | 1700 |
| 2024-05-30 | 65.00 | $65.25 | 23911 |
| 2024-05-29 | 64.85 | $64.30 | 1330 |
| 2024-05-28 | 64.86 | $64.90 | 700 |
| 2024-05-24 | 64.75 | $65.26 | 3700 |
| 2024-05-23 | 64.54 | $65.00 | 400 |
| 2024-05-22 | 64.34 | $64.67 | 300 |
| 2024-05-21 | 64.18 | $64.67 | 116 |
| 2024-05-20 | 63.98 | $64.46 | 500 |
| 2024-05-17 | 63.79 | $64.40 | 839 |
| 2024-05-16 | 63.58 | $64.80 | 2234 |
| 2024-05-15 | 63.25 | $64.86 | 800 |
| 2024-05-14 | 62.86 | $64.37 | 400 |
| 2024-05-13 | 62.49 | $63.49 | 1400 |
| 2024-05-10 | 62.26 | $63.96 | 318 |
| 2024-05-09 | 61.89 | $63.40 | 300 |
| 2024-05-08 | 61.57 | $63.01 | 100 |
| 2024-05-07 | 61.29 | $62.77 | 140 |
| 2024-05-06 | 61.01 | $62.20 | 321 |
| 2024-05-03 | 60.82 | $62.27 | 600 |
| 2024-05-02 | 60.58 | $61.34 | 300 |
| 2024-05-01 | 60.50 | $60.24 | 122 |
| 2024-04-30 | 60.64 | $60.26 | 300 |
| 2024-04-29 | 60.81 | $61.15 | 1301 |
| 2024-04-26 | 60.82 | $60.77 | 600 |
| 2024-04-25 | 60.92 | $60.75 | 122 |
| 2024-04-24 | 61.05 | $60.81 | 100 |
| 2024-04-23 | 61.18 | $61.47 | 800 |
| 2024-04-22 | 61.20 | $61.12 | 900 |
| 2024-04-19 | 61.31 | $61.02 | 318 |
| 2024-04-18 | 61.45 | $60.95 | 1300 |
| 2024-04-17 | 61.64 | $60.66 | 1634 |
| 2024-04-16 | 61.92 | $60.76 | 232 |
| 2024-04-15 | 62.23 | $61.67 | 234 |
| 2024-04-12 | 62.40 | $61.15 | 933 |
| 2024-04-11 | 62.71 | $62.17 | 2434 |
| 2024-04-10 | 62.85 | $61.78 | 400 |
| 2024-04-09 | 63.10 | $62.76 | 434 |
| 2024-04-08 | 63.19 | $62.77 | 716 |
| 2024-04-05 | 63.29 | $62.77 | 700 |
| 2024-04-04 | 63.40 | $62.48 | 603 |
| 2024-04-03 | 63.60 | $63.06 | 1400 |
| 2024-04-02 | 63.70 | $62.43 | 1101 |
| 2024-04-01 | 63.95 | $63.59 | 344 |
| 2024-03-28 | 64.00 | $63.71 | 4200 |
| 2024-03-27 | 64.03 | $63.56 | 2415 |
| 2024-03-26 | 64.09 | $63.25 | 1900 |
| 2024-03-25 | 64.22 | $63.54 | 700 |
| 2024-03-22 | 64.32 | $63.86 | 500 |
| 2024-03-21 | 64.35 | $63.79 | 300 |
| 2024-03-20 | 64.41 | $64.47 | 331 |
| 2024-03-19 | 64.32 | $63.73 | 1400 |
| 2024-03-18 | 64.38 | $63.87 | 921 |
| 2024-03-15 | 64.41 | $64.62 | 100 |
| 2024-03-14 | 64.28 | $64.81 | 100 |
| 2024-03-13 | 64.09 | $65.02 | 217 |
| 2024-03-12 | 63.82 | $65.00 | 200 |
| 2024-03-11 | 63.50 | $64.37 | 25023 |
| 2024-03-08 | 63.27 | $64.22 | 2826 |
| 2024-03-07 | 63.03 | $64.14 | 1009 |
| 2024-03-06 | 62.76 | $63.04 | 900 |
| 2024-03-05 | 62.69 | $62.51 | 600 |
| 2024-03-04 | 62.71 | $62.81 | 400 |
| 2024-03-01 | 62.67 | $62.90 | 2100 |
| 2024-02-29 | 62.61 | $62.59 | 736 |
| 2024-02-28 | 62.60 | $62.76 | 728 |
| 2024-02-27 | 62.55 | $62.86 | 1600 |
| 2024-02-26 | 62.47 | $63.12 | 2316 |
| 2024-02-23 | 62.33 | $63.10 | 1529 |
| 2024-02-22 | 62.17 | $62.95 | 1000 |
| 2024-02-21 | 62.01 | $62.52 | 1300 |
| 2024-02-20 | 61.92 | $62.09 | 900 |
| 2024-02-16 | 61.90 | $62.13 | 800 |
| 2024-02-15 | 61.88 | $62.31 | 500 |
| 2024-02-14 | 61.82 | $61.83 | 1600 |
| 2024-02-13 | 61.85 | $60.63 | 2217 |
| 2024-02-12 | 62.13 | $62.00 | 833 |
| 2024-02-09 | 62.18 | $61.72 | 1000 |
| 2024-02-08 | 62.29 | $61.88 | 700 |
| 2024-02-07 | 62.39 | $61.77 | 4100 |
| 2024-02-06 | 62.52 | $62.34 | 241 |
| 2024-02-05 | 62.56 | $62.40 | 540 |
| 2024-02-02 | 62.59 | $62.66 | 629 |
| 2024-02-01 | 62.58 | $63.16 | 400 |
| 2024-01-31 | 62.45 | $62.45 | 2107 |
| 2024-01-30 | 62.45 | $63.04 | 400 |
| 2024-01-29 | 62.33 | $63.04 | 235 |
| 2024-01-26 | 62.19 | $62.53 | 1200 |
| 2024-01-25 | 62.14 | $61.53 | 14200 |
| 2024-01-24 | 62.29 | $61.64 | 2444 |
| 2024-01-23 | 62.44 | $61.02 | 233 |
| 2024-01-22 | 62.74 | $61.79 | 936 |
| 2024-01-19 | 62.94 | $61.45 | 20800 |
| 2024-01-18 | 63.23 | $61.53 | 900 |
| 2024-01-17 | 63.55 | $61.35 | 3143 |
| 2024-01-16 | 63.96 | $62.27 | 626 |
| 2024-01-12 | 64.24 | $63.47 | 900 |
| 2024-01-11 | 64.31 | $63.56 | 521 |
| 2024-01-10 | 64.36 | $63.57 | 1100 |
| 2024-01-09 | 64.41 | $63.46 | 428 |
| 2024-01-08 | 64.48 | $64.23 | 500 |
| 2024-01-05 | 64.40 | $63.13 | 40442 |
| 2024-01-04 | 64.54 | $63.34 | 100 |
| 2024-01-03 | 64.64 | $63.07 | 2000 |
| 2024-01-02 | 64.80 | $64.20 | 3735 |
| 2023-12-29 | 64.75 | $65.05 | 300 |
| 2023-12-28 | 64.50 | $64.59 | 8918 |
| 2023-12-27 | 64.30 | $64.93 | 3202 |
| 2023-12-26 | 63.98 | $64.10 | 729 |
| 2023-12-22 | 63.78 | $63.89 | 440 |
| 2023-12-21 | 63.58 | $63.85 | 2900 |
| 2023-12-20 | 63.35 | $63.19 | 800 |
| 2023-12-19 | 63.21 | $63.88 | 400 |
| 2023-12-18 | 62.89 | $63.21 | 900 |
| 2023-12-15 | 62.66 | $63.20 | 815 |
| 2023-12-14 | 62.39 | $63.74 | 11700 |
| 2023-12-13 | 61.95 | $62.58 | 848 |
| 2023-12-12 | 61.67 | $61.94 | 18200 |
| 2023-12-11 | 61.48 | $61.40 | 2810 |
| 2023-12-08 | 61.37 | $61.17 | 729 |
| 2023-12-07 | 61.28 | $60.84 | 100 |
| 2023-12-06 | 61.24 | $61.02 | 500 |
| 2023-12-05 | 61.14 | $61.03 | 506 |
| 2023-12-04 | 61.03 | $61.11 | 1223 |
| 2023-12-01 | 60.87 | $61.74 | 1500 |
| 2023-11-30 | 60.54 | $61.43 | 2816 |
| 2023-11-29 | 60.22 | $60.88 | 1835 |
| 2023-11-28 | 59.96 | $60.03 | 3621 |
| 2023-11-27 | 59.83 | $60.19 | 800 |
| 2023-11-24 | 59.65 | $60.25 | 2304 |
| 2023-11-22 | 59.41 | $60.10 | 3749 |
| 2023-11-21 | 59.16 | $60.01 | 15638 |
| 2023-11-20 | 58.88 | $60.04 | 931 |
| 2023-11-17 | 58.56 | $60.06 | 6000 |
| 2023-11-16 | 58.16 | $59.41 | 2600 |
| 2023-11-15 | 57.85 | $59.96 | 1837 |
| 2023-11-14 | 57.36 | $59.43 | 6900 |
| 2023-11-13 | 56.90 | $57.46 | 2300 |
| 2023-11-10 | 56.79 | $58.01 | 37700 |
| 2023-11-09 | 56.54 | $57.51 | 7448 |
| 2023-11-08 | 56.36 | $57.45 | 7700 |
| 2023-11-07 | 56.16 | $57.26 | 3702 |
| 2023-11-06 | 55.98 | $57.38 | 2100 |
| 2023-11-03 | 55.74 | $57.72 | 23300 |
| 2023-11-02 | 55.40 | $57.07 | 1646 |
| 2023-11-01 | 55.14 | $55.90 | 2007 |
| 2023-10-31 | 55.10 | $55.41 | 1141 |
| 2023-10-30 | 55.16 | $55.41 | 1512 |
| 2023-10-27 | 55.23 | $54.69 | 3700 |
| 2023-10-26 | 55.47 | $55.16 | 3347 |
| 2023-10-25 | 55.66 | $55.47 | 2932 |
| 2023-10-24 | 55.82 | $55.99 | 8600 |
| 2023-10-23 | 55.90 | $55.52 | 28512 |
| 2023-10-20 | 56.10 | $55.41 | 607 |
| 2023-10-19 | 56.36 | $55.85 | 1300 |
| 2023-10-18 | 56.57 | $56.20 | 1200 |
| 2023-10-17 | 56.75 | $57.04 | 1145 |
| 2023-10-16 | 56.79 | $57.30 | 231 |
| 2023-10-13 | 56.78 | $57.14 | 43947 |
| 2023-10-12 | 56.82 | $57.48 | 8900 |
| 2023-10-11 | 56.79 | $58.13 | 27000 |
| 2023-10-10 | 56.62 | $57.50 | 500 |
| 2023-10-09 | 56.57 | $56.91 | 300 |
| 2023-10-06 | 56.64 | $57.21 | 13300 |
| 2023-10-05 | 56.66 | $56.35 | 13800 |
| 2023-10-04 | 56.88 | $56.02 | 38800 |
| 2023-10-03 | 57.21 | $56.07 | 800 |
| 2023-10-02 | 57.59 | $56.89 | 3000 |
| 2023-09-29 | 57.87 | $57.68 | 131 |
| 2023-09-28 | 58.03 | $57.45 | 35409 |
| 2023-09-27 | 58.26 | $56.67 | 5900 |
| 2023-09-26 | 58.71 | $57.18 | 4000 |
| 2023-09-25 | 59.12 | $58.16 | 1400 |
| 2023-09-22 | 59.40 | $58.42 | 3206 |
| 2023-09-21 | 59.68 | $58.83 | 700 |
| 2023-09-20 | 59.91 | $59.83 | 7840 |
| 2023-09-19 | 59.97 | $59.75 | 1000 |
| 2023-09-18 | 60.06 | $59.91 | 2540 |
| 2023-09-15 | 60.13 | $60.24 | 100 |
| 2023-09-14 | 60.15 | $60.22 | 14937 |
| 2023-09-13 | 60.17 | $59.79 | 11700 |
| 2023-09-12 | 60.30 | $60.26 | 3000 |
| 2023-09-11 | 60.34 | $60.28 | 1400 |
| 2023-09-08 | 60.39 | $60.06 | 9300 |
| 2023-09-07 | 60.50 | $60.44 | 10921 |
| 2023-09-06 | 60.54 | $60.23 | 327 |
| 2023-09-05 | 60.64 | $60.33 | 13343 |
| 2023-09-01 | 60.73 | $61.00 | 3500 |
| 2023-08-31 | 60.70 | $61.28 | 6331 |
| 2023-08-30 | 60.61 | $61.41 | 1232 |
| 2023-08-29 | 60.47 | $61.42 | 300 |
| 2023-08-28 | 60.32 | $60.60 | 507 |
| 2023-08-25 | 60.31 | $60.09 | 8900 |
| 2023-08-24 | 60.42 | $59.96 | 5302 |
| 2023-08-23 | 60.57 | $60.60 | 2814 |
| 2023-08-22 | 60.61 | $60.09 | 5648 |
| 2023-08-21 | 60.77 | $60.25 | 2500 |
| 2023-08-18 | 60.93 | $59.87 | 6121 |
| 2023-08-17 | 61.19 | $59.99 | 9300 |
| 2023-08-16 | 61.46 | $60.43 | 4800 |
| 2023-08-15 | 61.70 | $60.75 | 12621 |
| 2023-08-14 | 61.90 | $61.49 | 6200 |
| 2023-08-11 | 61.97 | $61.67 | 325300 |
| 2023-08-10 | 62.03 | $61.73 | 7000 |
| 2023-08-09 | 62.07 | $61.52 | 10939 |
| 2023-08-08 | 62.17 | $61.41 | 13800 |
| 2023-08-07 | 62.30 | $61.98 | 52829 |
| 2023-08-04 | 62.34 | $61.39 | 82000 |
| 2023-08-03 | 62.50 | $61.52 | 4820 |
| 2023-08-02 | 62.66 | $61.40 | 13923 |
| 2023-08-01 | 62.86 | $62.24 | 2300 |
| 2023-07-31 | 62.92 | $62.86 | 145 |
| 2023-07-28 | 62.85 | $63.10 | 5046 |
| 2023-07-27 | 62.72 | $63.05 | 500 |
| 2023-07-26 | 62.58 | $63.09 | 2900 |
| 2023-07-25 | 62.39 | $62.93 | 8718 |
| 2023-07-24 | 62.21 | $62.29 | 2700 |
| 2023-07-21 | 62.13 | $62.46 | 2300 |
| 2023-07-20 | 62.00 | $62.27 | 2534 |
| 2023-07-19 | 61.89 | $62.90 | 300 |
| 2023-07-18 | 61.62 | $63.45 | 1706 |
| 2023-07-17 | 61.19 | $62.82 | 29600 |
| 2023-07-14 | 60.83 | $62.71 | 8700 |
| 2023-07-13 | 60.42 | $63.14 | 11122 |
| 2023-07-12 | 59.87 | $61.99 | 11900 |
| 2023-07-11 | 59.47 | $60.73 | 1415 |
| 2023-07-10 | 59.27 | $59.71 | 4700 |
| 2023-07-07 | 59.26 | $59.63 | 1800 |
| 2023-07-06 | 59.27 | $58.56 | 2622 |
| 2023-07-05 | 59.51 | $59.28 | 6448 |
| 2023-07-03 | 59.64 | $59.72 | 2038 |
| 2023-06-30 | 59.71 | $60.04 | 3130 |
| 2023-06-29 | 59.72 | $59.15 | 2400 |
| 2023-06-28 | 59.92 | $59.27 | 4700 |
| 2023-06-27 | 60.14 | $59.08 | 15021 |
| 2023-06-26 | 60.44 | $59.97 | 8200 |
| 2023-06-23 | 60.60 | $60.04 | 5100 |
| 2023-06-22 | 60.77 | $60.39 | 2800 |
| 2023-06-21 | 60.90 | $60.37 | 1200 |
| 2023-06-20 | 61.05 | $60.65 | 6715 |
| 2023-06-16 | 61.18 | $61.84 | 7400 |
| 2023-06-15 | 61.08 | $62.12 | 9600 |
| 2023-06-14 | 60.90 | $61.50 | 3100 |
| 2023-06-13 | 60.83 | $61.32 | 9001 |
| 2023-06-12 | 60.78 | $60.94 | 62020 |
| 2023-06-09 | 60.81 | $60.40 | 3120 |
| 2023-06-08 | 60.97 | $61.08 | 2223 |
| 2023-06-07 | 61.01 | $60.23 | 13100 |
| 2023-06-06 | 61.24 | $60.91 | 9705 |
| 2023-06-05 | 61.36 | $61.16 | 3400 |
| 2023-06-02 | 61.46 | $61.41 | 2800 |
| 2023-06-01 | 61.52 | $60.62 | 4100 |
| 2023-05-31 | 61.76 | $60.24 | 700 |
| 2023-05-30 | 62.12 | $61.13 | 9000 |
| 2023-05-26 | 62.35 | $61.32 | 3439 |
| 2023-05-25 | 62.57 | $60.85 | 5411 |
| 2023-05-24 | 62.94 | $60.79 | 2916 |
| 2023-05-23 | 63.37 | $61.99 | 3500 |
| 2023-05-22 | 63.62 | $63.42 | 1101 |
| 2023-05-19 | 63.60 | $63.33 | 6401 |
| 2023-05-18 | 63.60 | $62.73 | 12100 |
| 2023-05-17 | 63.72 | $62.80 | 5000 |
| 2023-05-16 | 63.84 | $63.09 | 1417 |
| 2023-05-15 | 63.91 | $63.65 | 13019 |
| 2023-05-12 | 63.88 | $63.06 | 7321 |
| 2023-05-11 | 63.96 | $63.06 | 7500 |
| 2023-05-10 | 64.04 | $63.32 | 8000 |
| 2023-05-09 | 64.08 | $63.66 | 12915 |
| 2023-05-08 | 64.05 | $63.98 | 30400 |
| 2023-05-05 | 63.94 | $63.78 | 106125 |
| 2023-05-04 | 63.85 | $63.32 | 8800 |
| 2023-05-03 | 63.83 | $63.76 | 3431 |
| 2023-05-02 | 63.71 | $62.99 | 648 |
| 2023-05-01 | 63.73 | $63.58 | 9400 |
| 2023-04-28 | 63.62 | $63.43 | 7100 |
| 2023-04-27 | 63.51 | $63.02 | 6100 |
| 2023-04-26 | 63.47 | $62.76 | 2500 |
| 2023-04-25 | 63.47 | $63.06 | 644 |
| 2023-04-24 | 63.39 | $64.16 | 5100 |
| 2023-04-21 | 63.07 | $63.67 | 2700 |
| 2023-04-20 | 62.78 | $63.23 | 423 |
| 2023-04-19 | 62.54 | $62.93 | 1700 |
| 2023-04-18 | 62.31 | $63.10 | 900 |
| 2023-04-17 | 62.01 | $62.65 | 330 |
| 2023-04-14 | 61.74 | $62.73 | 500 |
| 2023-04-13 | 61.41 | $63.03 | 1600 |
| 2023-04-12 | 60.96 | $61.76 | 520 |
| 2023-04-11 | 60.69 | $61.53 | 5737 |
| 2023-04-10 | 60.43 | $60.94 | 12131 |
| 2023-04-06 | 60.24 | $61.01 | 715 |
| 2023-04-05 | 60.01 | $60.38 | 600 |
| 2023-04-04 | 59.87 | $61.12 | 1200 |
| 2023-04-03 | 59.55 | $60.96 | 12432 |
| 2023-03-31 | 59.20 | $60.97 | 900 |
| 2023-03-30 | 58.80 | $60.23 | 1500 |
| 2023-03-29 | 58.49 | $59.60 | 2300 |
| 2023-03-28 | 58.26 | $58.59 | 600 |
| 2023-03-27 | 58.21 | $58.88 | 534 |
| 2023-03-24 | 58.09 | $58.23 | 1400 |
| 2023-03-23 | 58.09 | $58.54 | 7113 |
| 2023-03-22 | 58.03 | $58.30 | 17800 |
| 2023-03-21 | 58.01 | $58.97 | 1132 |
| 2023-03-20 | 57.85 | $57.60 | 30239 |
| 2023-03-17 | 57.95 | $56.58 | 1431 |
| 2023-03-16 | 58.29 | $57.46 | 6228 |
| 2023-03-15 | 58.49 | $56.50 | 17200 |
| 2023-03-14 | 58.93 | $58.82 | 3309 |
| 2023-03-13 | 58.96 | $58.01 | 3118 |
| 2023-03-10 | 59.16 | $58.45 | 12204 |
| 2023-03-09 | 59.29 | $58.51 | 2400 |
| 2023-03-08 | 59.44 | $58.77 | 2600 |
| 2023-03-07 | 59.55 | $58.79 | 2239 |
| 2023-03-06 | 59.68 | $59.96 | 7700 |
| 2023-03-03 | 59.57 | $59.73 | 4208 |
| 2023-03-02 | 59.50 | $59.08 | 1343 |
| 2023-03-01 | 59.55 | $59.07 | 1300 |
| 2023-02-28 | 59.60 | $58.47 | 3246 |
| 2023-02-27 | 59.79 | $59.32 | 800 |
| 2023-02-24 | 59.83 | $58.53 | 2800 |
| 2023-02-23 | 60.04 | $59.29 | 2400 |
| 2023-02-22 | 60.12 | $59.06 | 1500 |
| 2023-02-21 | 60.25 | $59.30 | 5114 |
| 2023-02-17 | 60.35 | $60.20 | 1100 |
| 2023-02-16 | 60.27 | $59.58 | 800 |
| 2023-02-15 | 60.30 | $60.13 | 1900 |
| 2023-02-14 | 60.22 | $59.91 | 4413 |
| 2023-02-13 | 60.16 | $59.70 | 4300 |
| 2023-02-10 | 60.13 | $59.19 | 26400 |
| 2023-02-09 | 60.20 | $59.45 | 5400 |
| 2023-02-08 | 60.21 | $59.48 | 1400 |
| 2023-02-07 | 60.22 | $59.90 | 5813 |
| 2023-02-06 | 60.13 | $59.21 | 1142 |
| 2023-02-03 | 60.16 | $59.87 | 4000 |
| 2023-02-02 | 60.05 | $60.36 | 6400 |
| 2023-02-01 | 59.81 | $60.20 | 4745 |
| 2023-01-31 | 59.55 | $59.38 | 2346 |
| 2023-01-30 | 59.42 | $59.00 | 1009 |
| 2023-01-27 | 59.34 | $59.23 | 14500 |
| 2023-01-26 | 59.19 | $59.37 | 2425 |
| 2023-01-25 | 58.97 | $59.28 | 11700 |
| 2023-01-24 | 58.74 | $58.80 | 13200 |
| 2023-01-23 | 58.55 | $58.65 | 3329 |
| 2023-01-20 | 58.37 | $58.22 | 3413 |
| 2023-01-19 | 58.23 | $58.12 | 16644 |
| 2023-01-18 | 58.08 | $58.44 | 12305 |
| 2023-01-17 | 57.84 | $58.19 | 8104 |
| 2023-01-13 | 57.60 | $58.08 | 10744 |
| 2023-01-12 | 57.33 | $57.42 | 20100 |
| 2023-01-11 | 57.15 | $57.89 | 11139 |
| 2023-01-10 | 56.84 | $57.88 | 16200 |
| 2023-01-09 | 56.48 | $57.85 | 26200 |
| 2023-01-06 | 56.05 | $57.03 | 97548 |
| 2023-01-05 | 55.72 | $55.84 | 6317 |
| 2023-01-04 | 55.59 | $57.03 | 24100 |
| 2023-01-03 | 55.18 | $55.21 | 4900 |
| 2022-12-30 | 55.08 | $54.88 | 5633 |
| 2022-12-29 | 55.02 | $55.14 | 2200 |
| 2022-12-28 | 54.90 | $54.53 | 3800 |
| 2022-12-27 | 54.89 | $54.82 | 1900 |
| 2022-12-23 | 54.81 | $54.16 | 11500 |
| 2022-12-22 | 54.84 | $54.60 | 5700 |
| 2022-12-21 | 54.79 | $54.27 | 5623 |
| 2022-12-20 | 54.79 | $54.20 | 17200 |
| 2022-12-19 | 54.80 | $53.64 | 4500 |
| 2022-12-16 | 54.92 | $53.49 | 13600 |
| 2022-12-15 | 55.09 | $54.25 | 9803 |
| 2022-12-14 | 55.12 | $55.40 | 40800 |
| 2022-12-13 | 54.90 | $55.36 | 11407 |
| 2022-12-12 | 54.64 | $54.09 | 23200 |
| 2022-12-09 | 54.61 | $54.60 | 393711 |
| 2022-12-08 | 54.45 | $53.83 | 2900 |
| 2022-12-07 | 54.43 | $53.68 | 60810 |
| 2022-12-06 | 54.42 | $53.33 | 2716 |
| 2022-12-05 | 54.48 | $54.10 | 4700 |
| 2022-12-02 | 54.38 | $54.76 | 43720 |
| 2022-12-01 | 54.11 | $54.85 | 8831 |
| 2022-11-30 | 53.77 | $54.06 | 17307 |
| 2022-11-29 | 53.53 | $53.03 | 2300 |
| 2022-11-28 | 53.46 | $53.57 | 1200 |
| 2022-11-25 | 53.26 | $54.22 | 600 |
| 2022-11-23 | 52.88 | $51.49 | 600 |
| 2022-11-22 | 53.01 | $53.47 | 300 |
| 2022-11-21 | 52.73 | $52.99 | 5100 |
| 2022-11-18 | 52.50 | $53.21 | 600 |
| 2022-11-17 | 52.18 | $52.59 | 1240 |
| 2022-11-16 | 51.92 | $53.22 | 6800 |
| 2022-11-15 | 51.49 | $51.22 | 8400 |
| 2022-11-14 | 51.40 | $53.55 | 2419 |
| 2022-11-11 | 50.80 | $54.61 | 3745 |
| 2022-11-10 | 49.87 | $53.05 | 4307 |
| 2022-11-09 | 49.11 | $50.33 | 2100 |
| 2022-11-08 | 48.81 | $50.21 | 3000 |
| 2022-11-07 | 48.48 | $49.89 | 2000 |
| 2022-11-04 | 48.16 | $49.53 | 591200 |
| 2022-11-03 | 47.87 | $47.23 | 19500 |
| 2022-11-02 | 48.01 | $48.05 | 82800 |
| 2022-11-01 | 48.01 | $48.94 | 800 |
| 2022-10-31 | 47.82 | $48.99 | 9200 |
| 2022-10-28 | 47.59 | $49.07 | 200 |
| 2022-10-27 | 47.30 | $48.93 | 604 |
| 2022-10-26 | 47.00 | $49.34 | 742 |
| 2022-10-25 | 46.57 | $48.93 | 2100 |
| 2022-10-24 | 46.16 | $47.91 | 1232 |
| 2022-10-21 | 45.91 | $47.34 | 3900 |
| 2022-10-20 | 45.74 | $47.01 | 1511 |
| 2022-10-19 | 45.62 | $47.03 | 906 |
| 2022-10-18 | 45.49 | $45.54 | 1700 |
| 2022-10-17 | 45.66 | $47.23 | 8800 |
| 2022-10-14 | 45.51 | $45.94 | 3412 |
| 2022-10-13 | 45.61 | $45.79 | 7300 |
| 2022-10-12 | 45.78 | $45.53 | 2700 |
| 2022-10-11 | 46.03 | $45.64 | 9928 |
| 2022-10-10 | 46.32 | $46.04 | 1900 |
| 2022-10-07 | 46.57 | $46.26 | 1900 |
| 2022-10-06 | 46.83 | $47.42 | 2900 |
| 2022-10-05 | 46.89 | $48.19 | 2500 |
| 2022-10-04 | 46.82 | $48.54 | 922 |
| 2022-10-03 | 46.67 | $46.74 | 2200 |
| 2022-09-30 | 46.88 | $46.22 | 300 |
| 2022-09-29 | 47.25 | $46.21 | 2409 |
| 2022-09-28 | 47.69 | $47.34 | 3000 |
| 2022-09-27 | 47.98 | $45.89 | 1917 |
| 2022-09-26 | 48.63 | $46.23 | 1500 |
| 2022-09-23 | 49.32 | $47.07 | 5600 |
| 2022-09-22 | 49.95 | $48.75 | 3518 |
| 2022-09-21 | 50.34 | $49.10 | 200 |
| 2022-09-20 | 50.72 | $50.16 | 1800 |
| 2022-09-19 | 50.94 | $50.81 | 5600 |
| 2022-09-16 | 51.07 | $50.67 | 6200 |
| 2022-09-15 | 51.25 | $51.51 | 608 |
| 2022-09-14 | 51.29 | $50.96 | 800 |
| 2022-09-13 | 51.46 | $51.85 | 1739 |
| 2022-09-12 | 51.47 | $53.06 | 2437 |
| 2022-09-09 | 51.23 | $52.42 | 800 |
| 2022-09-08 | 51.10 | $51.00 | 1400 |
| 2022-09-07 | 51.25 | $51.07 | 616 |
| 2022-09-06 | 51.41 | $50.23 | 1000 |
| 2022-09-02 | 51.79 | $50.84 | 2200 |
| 2022-09-01 | 52.10 | $50.45 | 43907 |
| 2022-08-31 | 52.55 | $51.59 | 100 |
| 2022-08-30 | 52.83 | $51.46 | 100 |
| 2022-08-29 | 53.19 | $52.17 | 301 |
| 2022-08-26 | 53.47 | $52.30 | 300 |
| 2022-08-25 | 53.76 | $51.00 | 334 |
| 2022-08-24 | 54.37 | $53.24 | 800 |
| 2022-08-23 | 54.62 | $52.51 | 2700 |
| 2022-08-22 | 55.05 | $53.04 | 500 |
| 2022-08-19 | 55.44 | $54.43 | 1600 |
| 2022-08-18 | 55.60 | $54.90 | 1623 |
| 2022-08-17 | 55.68 | $54.80 | 700 |
| 2022-08-16 | 55.79 | $55.42 | 3000 |
| 2022-08-15 | 55.79 | $55.97 | 2400 |
| 2022-08-12 | 55.66 | $56.57 | 2005 |
| 2022-08-11 | 55.38 | $56.55 | 2001 |
| 2022-08-10 | 55.06 | $56.46 | 3400 |
| 2022-08-09 | 54.71 | $54.88 | 819 |
| 2022-08-08 | 54.62 | $55.09 | 4543 |
| 2022-08-05 | 54.48 | $54.46 | 2534 |
| 2022-08-04 | 54.44 | $55.79 | 300 |
| 2022-08-03 | 54.12 | $54.92 | 1100 |
| 2022-08-02 | 53.93 | $54.71 | 1900 |
| 2022-08-01 | 53.74 | $55.21 | 3600 |
| 2022-07-29 | 53.43 | $55.40 | 5300 |
| 2022-07-28 | 53.02 | $54.66 | 731 |
| 2022-07-27 | 52.70 | $53.69 | 400 |
| 2022-07-26 | 52.54 | $53.53 | 323 |
| 2022-07-25 | 52.40 | $53.91 | 4100 |
| 2022-07-22 | 52.15 | $53.53 | 1400 |
| 2022-07-21 | 51.94 | $53.88 | 1000 |
| 2022-07-20 | 51.64 | $52.99 | 6300 |
| 2022-07-19 | 51.48 | $53.40 | 500 |
| 2022-07-18 | 51.21 | $51.81 | 1900 |
| 2022-07-15 | 51.25 | $51.75 | 3430 |
| 2022-07-14 | 51.31 | $51.17 | 1846 |
| 2022-07-13 | 51.51 | $51.85 | 1528 |
| 2022-07-12 | 51.61 | $51.98 | 4213 |
| 2022-07-11 | 51.70 | $52.07 | 3518 |
| 2022-07-08 | 51.80 | $52.70 | 7100 |
| 2022-07-07 | 51.80 | $52.43 | 15000 |
| 2022-07-06 | 51.86 | $51.73 | 3700 |
| 2022-07-05 | 52.08 | $51.59 | 9800 |
| 2022-07-01 | 52.39 | $52.38 | 2200 |
| 2022-06-30 | 52.58 | $52.96 | 5900 |
| 2022-06-29 | 52.69 | $52.81 | 3049 |
| 2022-06-28 | 52.87 | $52.97 | 3900 |
| 2022-06-27 | 53.04 | $53.24 | 4500 |
| 2022-06-24 | 53.20 | $54.29 | 4300 |
| 2022-06-23 | 53.17 | $52.81 | 6800 |
| 2022-06-22 | 53.46 | $53.51 | 6800 |
| 2022-06-21 | 53.66 | $53.33 | 15700 |
| 2022-06-17 | 53.94 | $52.41 | 709810 |
| 2022-06-16 | 54.47 | $52.71 | 13000 |
| 2022-06-15 | 55.03 | $53.46 | 110809 |
| 2022-06-14 | 55.53 | $52.51 | 14200 |
| 2022-06-13 | 56.31 | $53.28 | 7400 |
| 2022-06-10 | 57.07 | $55.00 | 6700 |
| 2022-06-09 | 57.59 | $56.71 | 2243 |
| 2022-06-08 | 57.84 | $57.65 | 3317 |
| 2022-06-07 | 57.94 | $58.59 | 4001 |
| 2022-06-06 | 57.85 | $58.65 | 3234 |
| 2022-06-03 | 57.74 | $59.07 | 1025 |
| 2022-06-02 | 57.52 | $59.59 | 27010 |
| 2022-06-01 | 57.17 | $58.52 | 6200 |
| 2022-05-31 | 56.99 | $57.02 | 2407 |
| 2022-05-27 | 57.11 | $59.80 | 2615 |
| 2022-05-26 | 56.66 | $58.72 | 1047 |
| 2022-05-25 | 56.37 | $55.55 | 4920 |
| 2022-05-24 | 56.72 | $58.39 | 4905 |
| 2022-05-23 | 56.53 | $58.33 | 1437 |
| 2022-05-20 | 56.33 | $57.03 | 9606 |
| 2022-05-19 | 56.39 | $57.50 | 6501 |
| 2022-05-18 | 56.37 | $56.93 | 3100 |
| 2022-05-17 | 56.47 | $58.17 | 3614 |
| 2022-05-16 | 56.34 | $57.11 | 8538 |
| 2022-05-13 | 56.42 | $57.23 | 4000 |
| 2022-05-12 | 56.51 | $55.71 | 10900 |
| 2022-05-11 | 56.94 | $56.91 | 16900 |
| 2022-05-10 | 57.20 | $55.85 | 9616 |
| 2022-05-09 | 57.74 | $53.01 | 20312 |
| 2022-05-06 | 58.98 | $56.97 | 1500 |
| 2022-05-05 | 59.59 | $58.30 | 7214 |
| 2022-05-04 | 60.03 | $60.15 | 2300 |
| 2022-05-03 | 60.16 | $60.38 | 31914 |
| 2022-05-02 | 60.26 | $56.30 | 3131 |
| 2022-04-29 | 61.25 | $60.32 | 400 |
| 2022-04-28 | 61.56 | $60.82 | 2200 |
| 2022-04-27 | 61.82 | $60.26 | 600 |
| 2022-04-26 | 62.24 | $59.80 | 500 |
| 2022-04-25 | 62.82 | $61.81 | 2300 |
| 2022-04-22 | 63.09 | $62.16 | 2900 |
| 2022-04-21 | 63.32 | $62.64 | 2100 |
| 2022-04-20 | 63.49 | $63.53 | 5600 |
| 2022-04-19 | 63.50 | $62.73 | 1000 |
| 2022-04-18 | 63.68 | $62.91 | 4600 |
| 2022-04-14 | 63.85 | $63.22 | 1600 |
| 2022-04-13 | 63.99 | $63.52 | 8149 |
| 2022-04-12 | 64.08 | $63.11 | 3900 |
| 2022-04-11 | 64.28 | $63.99 | 2400 |
| 2022-04-08 | 64.32 | $65.03 | 4100 |
| 2022-04-07 | 64.14 | $63.71 | 11845 |
| 2022-04-06 | 64.22 | $63.48 | 4440 |
| 2022-04-05 | 64.35 | $64.33 | 2511 |
| 2022-04-04 | 64.33 | $65.07 | 5100 |
| 2022-04-01 | 64.15 | $64.28 | 3429 |
| 2022-03-31 | 64.10 | $64.69 | 25800 |
| 2022-03-30 | 63.95 | $65.79 | 3439 |
| 2022-03-29 | 63.55 | $65.89 | 2621 |
| 2022-03-28 | 63.07 | $64.11 | 1100 |
| 2022-03-25 | 62.88 | $64.32 | 1200 |
| 2022-03-24 | 62.63 | $63.93 | 3800 |
| 2022-03-23 | 62.42 | $63.90 | 1600 |
| 2022-03-22 | 62.18 | $64.77 | 1600 |
| 2022-03-21 | 61.72 | $64.24 | 7844 |
| 2022-03-18 | 61.32 | $64.17 | 35700 |
| 2022-03-17 | 60.86 | $63.54 | 4200 |
| 2022-03-16 | 60.48 | $62.55 | 7800 |
| 2022-03-15 | 60.26 | $61.15 | 8700 |
| 2022-03-14 | 60.30 | $61.05 | 6400 |
| 2022-03-11 | 60.39 | $60.32 | 1900 |
| 2022-03-10 | 60.65 | $60.71 | 17910 |
| 2022-03-09 | 60.89 | $61.57 | 16136 |
| 2022-03-08 | 61.00 | $58.32 | 14700 |
| 2022-03-07 | 61.82 | $57.95 | 25915 |
| 2022-03-04 | 62.86 | $60.33 | 10900 |
| 2022-03-03 | 63.58 | $62.70 | 900 |
| 2022-03-02 | 63.92 | $63.56 | 7700 |
| 2022-03-01 | 64.15 | $63.17 | 5743 |
| 2022-02-28 | 64.50 | $64.28 | 2340 |
| 2022-02-25 | 64.68 | $64.88 | 3000 |
| 2022-02-24 | 64.76 | $63.32 | 7732 |
| 2022-02-23 | 65.20 | $64.19 | 3800 |
| 2022-02-22 | 65.53 | $64.73 | 7400 |
| 2022-02-18 | 65.81 | $65.32 | 11240 |
| 2022-02-17 | 66.01 | $65.86 | 2106 |
| 2022-02-16 | 66.13 | $67.01 | 3100 |
| 2022-02-15 | 66.04 | $66.67 | 20600 |
| 2022-02-14 | 66.00 | $65.14 | 39600 |
| 2022-02-11 | 66.29 | $66.06 | 7605 |
| 2022-02-10 | 66.44 | $66.81 | 20521 |
| 2022-02-09 | 66.46 | $67.42 | 3710 |
| 2022-02-08 | 66.35 | $66.19 | 19000 |
| 2022-02-07 | 66.50 | $66.44 | 2300 |
| 2022-02-04 | 66.61 | $66.21 | 8000 |
| 2022-02-03 | 66.81 | $66.75 | 44400 |
| 2022-02-02 | 66.92 | $68.03 | 1500 |
| 2022-02-01 | 66.79 | $67.92 | 6200 |
| 2022-01-31 | 66.67 | $67.09 | 23100 |
| 2022-01-28 | 66.71 | $65.79 | 12100 |
| 2022-01-27 | 67.03 | $65.78 | 12300 |
| 2022-01-26 | 67.42 | $65.97 | 1800 |
| 2022-01-25 | 67.83 | $65.86 | 22300 |
| 2022-01-24 | 68.33 | $66.12 | 21000 |
| 2022-01-21 | 68.87 | $67.39 | 7000 |
| 2022-01-20 | 69.22 | $68.35 | 1700 |
| 2022-01-19 | 69.44 | $68.84 | 12000 |
| 2022-01-18 | 69.58 | $68.43 | 2600 |
| 2022-01-14 | 69.84 | $69.26 | 2419 |
| 2022-01-13 | 69.96 | $69.75 | 1200 |
| 2022-01-12 | 70.00 | $69.93 | 3227 |
| 2022-01-11 | 70.00 | $68.63 | 4735 |
| 2022-01-10 | 70.28 | $68.19 | 2137 |
| 2022-01-07 | 70.70 | $70.21 | 2304 |
| 2022-01-06 | 70.75 | $69.97 | 6700 |
| 2022-01-05 | 70.86 | $70.52 | 1244 |
| 2022-01-04 | 70.87 | $71.16 | 1331 |
| 2022-01-03 | 70.74 | $71.33 | 4200 |
| 2021-12-31 | 70.56 | $71.32 | 300 |
| 2021-12-30 | 70.34 | $71.09 | 1515 |
| 2021-12-29 | 70.13 | $71.45 | 1800 |
| 2021-12-28 | 69.82 | $71.21 | 2300 |
| 2021-12-27 | 69.50 | $70.91 | 2005 |
| 2021-12-23 | 69.20 | $70.08 | 3400 |
| 2021-12-22 | 69.02 | $69.86 | 3519 |
| 2021-12-21 | 68.85 | $69.00 | 4928 |
| 2021-12-20 | 68.85 | $68.23 | 318 |
| 2021-12-17 | 69.01 | $68.47 | 1649 |
| 2021-12-16 | 69.14 | $69.60 | 4800 |
| 2021-12-15 | 69.06 | $69.23 | 1335 |
| 2021-12-14 | 69.04 | $68.36 | 1511 |
| 2021-12-13 | 69.20 | $69.20 | 2300 |
| 2021-12-10 | 69.22 | $69.70 | 2442 |
| 2021-12-09 | 69.13 | $69.85 | 1000 |
| 2021-12-08 | 69.00 | $69.96 | 3414 |
| 2021-12-07 | 68.82 | $69.86 | 8000 |
| 2021-12-06 | 68.64 | $68.39 | 1906 |
| 2021-12-03 | 68.74 | $68.15 | 1617 |
| 2021-12-02 | 68.91 | $68.09 | 9000 |
| 2021-12-01 | 69.12 | $67.97 | 3300 |
| 2021-11-30 | 69.40 | $68.09 | 2900 |
| 2021-11-29 | 69.69 | $68.57 | 1700 |
| 2021-11-26 | 69.93 | $67.97 | 1522 |
| 2021-11-24 | 70.34 | $68.27 | 3700 |
| 2021-11-23 | 70.74 | $68.53 | 2800 |
| 2021-11-22 | 71.15 | $70.39 | 350 |
| 2021-11-19 | 71.24 | $70.39 | 1100 |
| 2021-11-18 | 71.33 | $71.24 | 2206 |
| 2021-11-17 | 71.25 | $70.80 | 600 |
| 2021-11-16 | 71.25 | $70.80 | 600 |
| 2021-11-15 | 71.24 | $71.57 | 400 |
| 2021-11-12 | 71.07 | $71.38 | 1207 |
| 2021-11-11 | 70.90 | $70.56 | 600 |
| 2021-11-10 | 70.87 | $70.94 | 2546 |
| 2021-11-09 | 70.75 | $71.09 | 900 |
| 2021-11-08 | 70.58 | $70.77 | 1715 |
| 2021-11-05 | 70.44 | $70.37 | 900 |
| 2021-11-04 | 70.35 | $71.31 | 900 |
| 2021-11-03 | 70.06 | $71.20 | 2216 |
| 2021-11-02 | 69.73 | $70.67 | 450 |
| 2021-11-01 | 69.46 | $70.67 | 10500 |
| 2021-10-29 | 69.14 | $69.56 | 1706 |
| 2021-10-28 | 69.00 | $70.19 | 800 |
| 2021-10-27 | 68.70 | $69.36 | 4100 |
| 2021-10-26 | 68.53 | $69.47 | 1900 |
| 2021-10-25 | 68.31 | $69.16 | 631 |
| 2021-10-22 | 68.11 | $69.51 | 8431 |
| 2021-10-21 | 67.82 | $69.13 | 1900 |
| 2021-10-20 | 67.55 | $68.86 | 1030 |
| 2021-10-19 | 67.30 | $68.62 | 5221 |
| 2021-10-18 | 67.06 | $68.88 | 900 |
| 2021-10-15 | 66.73 | $68.52 | 24705 |
| 2021-10-14 | 66.43 | $68.67 | 2738 |
| 2021-10-13 | 66.05 | $67.56 | 1800 |
| 2021-10-12 | 65.85 | $66.65 | 2200 |
| 2021-10-11 | 65.82 | $66.13 | 2922 |
| 2021-10-08 | 65.90 | $66.31 | 10900 |
| 2021-10-07 | 65.96 | $66.24 | 4307 |
| 2021-10-06 | 66.06 | $65.67 | 1300 |
| 2021-10-05 | 66.29 | $65.83 | 2743 |
| 2021-10-04 | 66.54 | $65.63 | 3200 |
| 2021-10-01 | 66.88 | $65.91 | 52900 |
| 2021-09-30 | 67.22 | $65.56 | 300 |
| 2021-09-29 | 67.70 | $65.56 | 3500 |
| 2021-09-28 | 68.25 | $65.72 | 14341 |
| 2021-09-27 | 68.87 | $67.68 | 2426 |
| 2021-09-24 | 69.17 | $68.82 | 700 |
| 2021-09-23 | 69.29 | $69.46 | 1532 |
| 2021-09-22 | 69.29 | $68.90 | 2203 |
| 2021-09-21 | 69.41 | $68.53 | 1143 |
| 2021-09-20 | 69.64 | $67.42 | 9542 |
| 2021-09-17 | 70.13 | $68.89 | 2142 |
| 2021-09-16 | 70.39 | $69.98 | 4102 |
| 2021-09-15 | 70.47 | $69.94 | 4241 |
| 2021-09-14 | 70.56 | $70.19 | 6000 |
| 2021-09-13 | 70.61 | $69.80 | 1300 |
| 2021-09-10 | 70.76 | $70.10 | 1800 |
| 2021-09-09 | 70.86 | $70.26 | 4124 |
| 2021-09-08 | 70.95 | $69.77 | 7836 |
| 2021-09-07 | 71.14 | $70.80 | 37437 |
| 2021-09-03 | 71.15 | $71.09 | 1225 |
| 2021-09-02 | 71.10 | $71.20 | 2230 |
| 2021-09-01 | 71.01 | $71.11 | 500 |
| 2021-08-31 | 70.92 | $70.86 | 1716 |
| 2021-08-30 | 70.87 | $71.17 | 800 |
| 2021-08-27 | 70.74 | $70.34 | — |
| 2021-08-26 | 70.76 | $70.34 | 13400 |
| 2021-08-25 | 70.79 | $70.55 | 1329 |
| 2021-08-24 | 70.76 | $70.96 | 400 |
| 2021-08-23 | 70.65 | $70.89 | 5200 |
| 2021-08-20 | 70.53 | $70.21 | 68300 |
| 2021-08-19 | 70.52 | $69.78 | 700 |
| 2021-08-18 | 70.61 | $70.40 | 3000 |
| 2021-08-17 | 70.57 | $70.57 | 400 |
| 2021-08-16 | 70.48 | $70.99 | 1400 |
| 2021-08-13 | 70.29 | $70.72 | 1714 |
| 2021-08-12 | 70.13 | $70.10 | 600 |
| 2021-08-11 | 70.06 | $70.01 | 505 |
| 2021-08-10 | 70.00 | $69.80 | 1805 |
| 2021-08-09 | 69.96 | $69.86 | 700 |
| 2021-08-06 | 69.91 | $69.83 | 427 |
| 2021-08-05 | 69.85 | $70.54 | 1000 |
| 2021-08-04 | 69.62 | $70.31 | 3324 |
| 2021-08-03 | 69.41 | $70.55 | 3806 |
| 2021-08-02 | 69.11 | $70.16 | 4700 |
| 2021-07-30 | 68.84 | $70.05 | 2000 |
| 2021-07-29 | 68.54 | $69.84 | 332 |
| 2021-07-28 | 68.24 | $69.34 | 3500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
80.79
2026-07-24
Close Price
$79.76
Vol: 1500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
45.34
Average
66.47
Maximum
86.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 80.79 | $79.76 | 1500 |
| 2026-07-23 | 81.25 | $79.98 | 347 |
| 2026-07-22 | 81.74 | $80.81 | 513 |
| 2026-07-21 | 82.08 | $82.00 | 1451 |
| 2026-07-20 | 82.13 | $81.08 | 100 |
| 2026-07-17 | 82.47 | $82.06 | 100 |
| 2026-07-16 | 82.57 | $82.29 | 100 |
| 2026-07-15 | 82.62 | $83.27 | 400 |
| 2026-07-14 | 82.36 | $82.55 | 2000 |
| 2026-07-13 | 82.28 | $81.88 | 100 |
| 2026-07-10 | 82.39 | $82.44 | 136 |
| 2026-07-09 | 82.34 | $82.05 | 3300 |
| 2026-07-08 | 82.40 | $81.47 | 1923 |
| 2026-07-07 | 82.66 | $82.62 | 100 |
| 2026-07-06 | 82.60 | $83.36 | 238 |
| 2026-07-02 | 82.29 | $83.15 | 307 |
| 2026-07-01 | 81.97 | $81.68 | 146 |
| 2026-06-30 | 82.05 | $82.03 | 333 |
| 2026-06-29 | 82.04 | $82.35 | 300 |
| 2026-06-26 | 81.91 | $81.60 | 100 |
| 2026-06-25 | 82.00 | $82.01 | 441 |
| 2026-06-24 | 81.98 | $81.97 | 1300 |
| 2026-06-23 | 81.95 | $81.55 | 2425 |
| 2026-06-22 | 82.06 | $81.59 | 2806 |
| 2026-06-18 | 82.17 | $82.04 | 2034 |
| 2026-06-17 | 82.16 | $82.28 | 20600 |
| 2026-06-16 | 82.07 | $82.72 | 309 |
| 2026-06-15 | 81.81 | $82.81 | 100 |
| 2026-06-12 | 81.47 | $82.17 | 1188 |
| 2026-06-11 | 81.26 | $82.14 | 100 |
| 2026-06-10 | 81.01 | $80.28 | 300 |
| 2026-06-09 | 81.29 | $80.85 | 600 |
| 2026-06-08 | 81.47 | $80.58 | 100 |
| 2026-06-05 | 81.76 | $80.70 | 100 |
| 2026-06-04 | 82.08 | $82.02 | 100 |
| 2026-06-03 | 82.05 | $81.16 | 1000 |
| 2026-06-02 | 82.28 | $81.70 | 719 |
| 2026-06-01 | 82.38 | $82.09 | 200 |
| 2026-05-29 | 82.37 | $83.32 | 100 |
| 2026-05-28 | 81.97 | $82.42 | 100 |
| 2026-05-27 | 81.76 | $82.08 | 1729 |
| 2026-05-26 | 81.60 | $81.67 | 1100 |
| 2026-05-22 | 81.54 | $81.50 | 248 |
| 2026-05-21 | 81.52 | $81.92 | 112 |
| 2026-05-20 | 81.36 | $81.96 | 6902 |
| 2026-05-19 | 81.15 | $80.52 | 138 |
| 2026-05-18 | 81.34 | $81.07 | 636 |
| 2026-05-15 | 81.40 | $80.11 | 617 |
| 2026-05-14 | 81.78 | $81.45 | 306 |
| 2026-05-13 | 81.81 | $81.44 | 1100 |
| 2026-05-12 | 81.85 | $81.81 | 200 |
| 2026-05-11 | 81.77 | $81.86 | 1116 |
| 2026-05-08 | 81.66 | $82.41 | 429 |
| 2026-05-07 | 81.33 | $81.82 | 103 |
| 2026-05-06 | 81.13 | $82.68 | 200 |
| 2026-05-05 | 80.60 | $80.82 | 1300 |
| 2026-05-04 | 80.55 | $79.88 | 100 |
| 2026-05-01 | 80.79 | $81.04 | 320 |
| 2026-04-30 | 80.71 | $80.95 | 108 |
| 2026-04-29 | 80.65 | $79.00 | 216 |
| 2026-04-28 | 81.19 | $79.85 | 2300 |
| 2026-04-27 | 81.58 | $80.37 | 248 |
| 2026-04-24 | 81.89 | $80.81 | 139 |
| 2026-04-23 | 82.11 | $80.54 | 500 |
| 2026-04-22 | 82.46 | $81.18 | 638 |
| 2026-04-21 | 82.68 | $81.48 | 700 |
| 2026-04-20 | 82.83 | $83.12 | 100 |
| 2026-04-17 | 82.48 | $83.12 | 129 |
| 2026-04-16 | 82.04 | $81.81 | 2123 |
| 2026-04-15 | 81.91 | $82.81 | 621 |
| 2026-04-14 | 81.43 | $83.11 | 200 |
| 2026-04-13 | 80.73 | $82.49 | 200 |
| 2026-04-10 | 80.08 | $81.65 | 508 |
| 2026-04-09 | 79.56 | $81.49 | 2300 |
| 2026-04-08 | 78.97 | $81.46 | 4086 |
| 2026-04-07 | 78.28 | $78.82 | 7543 |
| 2026-04-06 | 78.28 | $79.90 | 100 |
| 2026-04-02 | 77.97 | $79.39 | 600 |
| 2026-04-01 | 77.76 | $79.91 | 100 |
| 2026-03-31 | 77.37 | $79.32 | 1100 |
| 2026-03-30 | 77.11 | $78.14 | 1200 |
| 2026-03-27 | 77.20 | $77.41 | 1477 |
| 2026-03-26 | 77.56 | $78.35 | 13428 |
| 2026-03-25 | 77.74 | $79.37 | 130 |
| 2026-03-24 | 77.66 | $78.39 | 4000 |
| 2026-03-23 | 77.92 | $78.61 | 9332 |
| 2026-03-20 | 78.19 | $77.17 | 4225 |
| 2026-03-19 | 79.01 | $78.51 | 400 |
| 2026-03-18 | 79.61 | $78.95 | 449 |
| 2026-03-17 | 80.23 | $80.62 | 6700 |
| 2026-03-16 | 80.49 | $80.39 | 1700 |
| 2026-03-13 | 80.90 | $79.61 | 800 |
| 2026-03-12 | 81.66 | $80.78 | 200 |
| 2026-03-11 | 82.24 | $81.35 | 400 |
| 2026-03-10 | 82.78 | $81.86 | 2000 |
| 2026-03-09 | 83.29 | $82.69 | 100 |
| 2026-03-06 | 83.66 | $82.62 | 100 |
| 2026-03-05 | 84.13 | $82.53 | 7900 |
| 2026-03-04 | 84.73 | $83.35 | 100 |
| 2026-03-03 | 85.21 | $83.09 | 724 |
| 2026-03-02 | 85.87 | $84.24 | 1000 |
| 2026-02-27 | 86.29 | $85.93 | 1238 |
| 2026-02-26 | 86.27 | $85.93 | 2000 |
| 2026-02-25 | 86.22 | $86.12 | 1442 |
| 2026-02-24 | 86.08 | $85.59 | 933 |
| 2026-02-23 | 86.06 | $85.22 | 700 |
| 2026-02-20 | 86.14 | $85.87 | 1110 |
| 2026-02-19 | 86.02 | $85.69 | 300 |
| 2026-02-18 | 85.90 | $85.89 | 100 |
| 2026-02-17 | 85.68 | $85.65 | 2434 |
| 2026-02-13 | 85.47 | $85.20 | 5707 |
| 2026-02-12 | 85.33 | $84.91 | 33700 |
| 2026-02-11 | 85.23 | $85.34 | 2000 |
| 2026-02-10 | 84.96 | $85.72 | 5406 |
| 2026-02-09 | 84.48 | $85.66 | 100 |
| 2026-02-06 | 83.91 | $84.54 | 342 |
| 2026-02-05 | 83.55 | $83.29 | 600 |
| 2026-02-04 | 83.49 | $83.57 | 12510 |
| 2026-02-03 | 83.32 | $82.68 | 1803 |
| 2026-02-02 | 83.38 | $82.81 | 347 |
| 2026-01-30 | 83.40 | $82.85 | 100 |
| 2026-01-29 | 83.39 | $83.81 | 1400 |
| 2026-01-28 | 83.06 | $82.96 | 3000 |
| 2026-01-27 | 82.91 | $84.38 | 700 |
| 2026-01-26 | 82.26 | $83.00 | 6338 |
| 2026-01-23 | 81.90 | $82.57 | 308 |
| 2026-01-22 | 81.59 | $81.98 | 110 |
| 2026-01-21 | 81.39 | $81.15 | 744 |
| 2026-01-20 | 81.39 | $80.35 | 2000 |
| 2026-01-16 | 81.64 | $81.08 | 330 |
| 2026-01-15 | 81.71 | $81.34 | 100 |
| 2026-01-14 | 81.69 | $81.18 | 100 |
| 2026-01-13 | 81.71 | $80.59 | 200 |
| 2026-01-12 | 81.91 | $81.40 | 400 |
| 2026-01-09 | 81.87 | $81.42 | 700 |
| 2026-01-08 | 81.81 | $81.12 | 800 |
| 2026-01-07 | 81.80 | $81.58 | 302 |
| 2026-01-06 | 81.64 | $81.67 | 600 |
| 2026-01-05 | 81.39 | $81.68 | 743 |
| 2026-01-02 | 81.06 | $80.63 | 300 |
| 2025-12-31 | 80.98 | $80.09 | 600 |
| 2025-12-30 | 81.03 | $80.51 | 100 |
| 2025-12-29 | 80.94 | $80.61 | 339 |
| 2025-12-26 | 80.78 | $80.87 | 200 |
| 2025-12-24 | 80.49 | $80.87 | 100 |
| 2025-12-23 | 80.11 | $80.72 | 600 |
| 2025-12-22 | 79.69 | $80.38 | 206 |
| 2025-12-19 | 79.26 | $79.68 | 848 |
| 2025-12-18 | 78.94 | $79.54 | 400 |
| 2025-12-17 | 78.60 | $78.61 | 22241 |
| 2025-12-16 | 78.46 | $78.88 | 400 |
| 2025-12-15 | 78.20 | $78.57 | 400 |
| 2025-12-12 | 77.96 | $78.25 | 337 |
| 2025-12-11 | 77.78 | $78.42 | 300 |
| 2025-12-10 | 77.49 | $77.83 | 1516 |
| 2025-12-09 | 77.33 | $77.10 | 1600 |
| 2025-12-08 | 77.36 | $77.21 | 400 |
| 2025-12-05 | 77.35 | $77.52 | 1900 |
| 2025-12-04 | 77.25 | $77.64 | 1200 |
| 2025-12-03 | 77.08 | $77.35 | 1010 |
| 2025-12-02 | 76.96 | $77.32 | 1600 |
| 2025-12-01 | 76.83 | $77.04 | 518 |
| 2025-11-28 | 76.76 | $77.68 | 236 |
| 2025-11-26 | 76.46 | $77.19 | 400 |
| 2025-11-25 | 76.27 | $77.00 | 200 |
| 2025-11-24 | 76.09 | $75.92 | 700 |
| 2025-11-21 | 76.23 | $75.86 | 1500 |
| 2025-11-20 | 76.42 | $75.28 | 1135 |
| 2025-11-19 | 76.84 | $75.77 | 731 |
| 2025-11-18 | 77.19 | $75.81 | 500 |
| 2025-11-17 | 77.61 | $76.95 | 500 |
| 2025-11-14 | 77.76 | $77.88 | 200 |
| 2025-11-13 | 77.64 | $78.77 | 241 |
| 2025-11-12 | 77.21 | $78.93 | 1300 |
| 2025-11-11 | 76.63 | $78.21 | 100 |
| 2025-11-10 | 76.16 | $76.73 | 300 |
| 2025-11-07 | 76.06 | $76.07 | 143 |
| 2025-11-06 | 76.15 | $75.50 | 138 |
| 2025-11-05 | 76.46 | $75.68 | 700 |
| 2025-11-04 | 76.77 | $75.31 | 1905 |
| 2025-11-03 | 77.27 | $76.63 | 801 |
| 2025-10-31 | 77.47 | $77.02 | 1900 |
| 2025-10-30 | 77.59 | $77.20 | 946 |
| 2025-10-29 | 77.67 | $77.17 | 2900 |
| 2025-10-28 | 77.77 | $77.72 | 2900 |
| 2025-10-27 | 77.72 | $78.32 | 500 |
| 2025-10-24 | 77.47 | $78.14 | 400 |
| 2025-10-23 | 77.22 | $77.93 | 2500 |
| 2025-10-22 | 76.98 | $76.96 | 3500 |
| 2025-10-21 | 76.99 | $76.76 | 1900 |
| 2025-10-20 | 77.08 | $77.54 | 2208 |
| 2025-10-17 | 76.94 | $77.40 | 588610 |
| 2025-10-16 | 76.81 | $77.43 | 4228 |
| 2025-10-15 | 76.65 | $77.10 | 42300 |
| 2025-10-14 | 76.56 | $77.04 | 5600 |
| 2025-10-13 | 76.48 | $76.65 | 100 |
| 2025-10-10 | 76.52 | $76.48 | 200 |
| 2025-10-09 | 76.62 | $76.97 | 129 |
| 2025-10-08 | 76.59 | $77.07 | 200 |
| 2025-10-07 | 76.54 | $77.08 | 3700 |
| 2025-10-06 | 76.48 | $77.33 | 804 |
| 2025-10-03 | 76.34 | $77.00 | 100 |
| 2025-10-02 | 76.28 | $76.73 | 300 |
| 2025-10-01 | 76.31 | $76.54 | 668 |
| 2025-09-30 | 76.41 | $76.82 | 500 |
| 2025-09-29 | 76.46 | $76.15 | 300 |
| 2025-09-26 | 76.75 | $76.25 | 136 |
| 2025-09-25 | 77.07 | $75.84 | 3500 |
| 2025-09-24 | 77.61 | $77.02 | 2900 |
| 2025-09-23 | 77.90 | $77.67 | 1846 |
| 2025-09-22 | 78.05 | $77.70 | 4300 |
| 2025-09-19 | 78.23 | $77.19 | 506 |
| 2025-09-18 | 78.61 | $77.93 | 2000 |
| 2025-09-17 | 78.84 | $78.67 | 600 |
| 2025-09-16 | 78.88 | $79.15 | 3306 |
| 2025-09-15 | 78.78 | $79.31 | 200 |
| 2025-09-12 | 78.60 | $79.04 | 600 |
| 2025-09-11 | 78.48 | $79.15 | 400 |
| 2025-09-10 | 78.29 | $78.39 | 400 |
| 2025-09-09 | 78.30 | $78.65 | 119 |
| 2025-09-08 | 78.24 | $78.88 | 2600 |
| 2025-09-05 | 78.09 | $78.42 | 447 |
| 2025-09-04 | 78.06 | $77.96 | 3131 |
| 2025-09-03 | 78.16 | $76.96 | 400 |
| 2025-09-02 | 78.62 | $77.00 | 1100 |
| 2025-08-29 | 79.15 | $78.94 | 302 |
| 2025-08-28 | 79.19 | $79.01 | 500 |
| 2025-08-27 | 79.21 | $79.02 | 392 |
| 2025-08-26 | 79.23 | $79.19 | 1544 |
| 2025-08-25 | 79.19 | $79.25 | 2428 |
| 2025-08-22 | 79.11 | $80.00 | 840 |
| 2025-08-21 | 78.78 | $78.71 | 223 |
| 2025-08-20 | 78.78 | $79.59 | 1138 |
| 2025-08-19 | 78.50 | $78.97 | 1500 |
| 2025-08-18 | 78.35 | $78.38 | 500 |
| 2025-08-15 | 78.36 | $78.35 | 146 |
| 2025-08-14 | 78.37 | $78.63 | 504 |
| 2025-08-13 | 78.30 | $78.80 | 600 |
| 2025-08-12 | 78.16 | $78.86 | 314 |
| 2025-08-11 | 77.97 | $78.19 | 600 |
| 2025-08-08 | 77.94 | $78.74 | 202 |
| 2025-08-07 | 77.74 | $78.81 | 400 |
| 2025-08-06 | 77.48 | $77.50 | 406 |
| 2025-08-05 | 77.57 | $77.36 | 300 |
| 2025-08-04 | 77.74 | $77.33 | 923 |
| 2025-08-01 | 77.95 | $75.74 | 6400 |
| 2025-07-31 | 78.71 | $77.10 | 546 |
| 2025-07-30 | 79.19 | $77.33 | 1835 |
| 2025-07-29 | 79.71 | $78.12 | 713 |
| 2025-07-28 | 80.07 | $78.79 | 2749 |
| 2025-07-25 | 80.28 | $80.27 | 600 |
| 2025-07-24 | 80.06 | $80.04 | 513 |
| 2025-07-23 | 79.83 | $81.10 | 1325 |
| 2025-07-22 | 79.21 | $79.90 | 5023 |
| 2025-07-21 | 78.81 | $79.26 | 9500 |
| 2025-07-18 | 78.52 | $78.78 | 800 |
| 2025-07-17 | 78.30 | $78.48 | 829 |
| 2025-07-16 | 78.11 | $78.23 | 4700 |
| 2025-07-15 | 77.96 | $77.71 | 4800 |
| 2025-07-14 | 77.92 | $78.22 | 5300 |
| 2025-07-11 | 77.70 | $78.00 | 600 |
| 2025-07-10 | 77.49 | $78.41 | 511 |
| 2025-07-09 | 77.09 | $78.28 | 800 |
| 2025-07-08 | 76.64 | $77.38 | 348 |
| 2025-07-07 | 76.37 | $76.60 | 2200 |
| 2025-07-03 | 76.29 | $76.39 | 231 |
| 2025-07-02 | 76.25 | $77.00 | 2832 |
| 2025-07-01 | 76.01 | $76.63 | 22141 |
| 2025-06-30 | 75.82 | $76.49 | 700 |
| 2025-06-27 | 75.64 | $76.06 | 500 |
| 2025-06-26 | 75.55 | $75.57 | 123 |
| 2025-06-25 | 75.60 | $75.99 | 23839 |
| 2025-06-24 | 75.52 | $76.33 | 500 |
| 2025-06-23 | 75.32 | $75.30 | 14830 |
| 2025-06-20 | 75.40 | $74.01 | 100 |
| 2025-06-18 | 75.91 | $74.89 | 4400 |
| 2025-06-17 | 76.24 | $74.93 | 411 |
| 2025-06-16 | 76.62 | $75.51 | 2700 |
| 2025-06-13 | 76.89 | $75.93 | 1700 |
| 2025-06-12 | 77.08 | $77.09 | 100 |
| 2025-06-11 | 76.92 | $76.33 | 1504 |
| 2025-06-10 | 76.95 | $76.53 | 243 |
| 2025-06-09 | 76.91 | $76.47 | 21800 |
| 2025-06-06 | 76.86 | $76.62 | 749 |
| 2025-06-05 | 76.73 | $76.20 | 5700 |
| 2025-06-04 | 76.68 | $76.33 | 4000 |
| 2025-06-03 | 76.57 | $75.71 | 900 |
| 2025-06-02 | 76.60 | $76.62 | 1400 |
| 2025-05-30 | 76.32 | $76.03 | 800 |
| 2025-05-29 | 76.15 | $75.56 | 1200 |
| 2025-05-28 | 76.06 | $75.31 | 1300 |
| 2025-05-27 | 76.01 | $75.86 | 726 |
| 2025-05-23 | 75.76 | $74.99 | 2000 |
| 2025-05-22 | 75.69 | $75.08 | 6912 |
| 2025-05-21 | 75.55 | $74.77 | 215 |
| 2025-05-20 | 75.45 | $75.74 | 600 |
| 2025-05-19 | 75.00 | $75.04 | 1900 |
| 2025-05-16 | 74.64 | $74.29 | 546 |
| 2025-05-15 | 74.41 | $74.34 | 1400 |
| 2025-05-14 | 74.09 | $73.21 | 400 |
| 2025-05-13 | 74.03 | $73.00 | 100 |
| 2025-05-12 | 73.99 | $72.87 | 1000 |
| 2025-05-09 | 73.96 | $73.24 | 306 |
| 2025-05-08 | 73.77 | $73.03 | 5121 |
| 2025-05-07 | 73.58 | $73.47 | 4122 |
| 2025-05-06 | 73.17 | $73.44 | 1414 |
| 2025-05-05 | 72.66 | $73.32 | 2946 |
| 2025-05-02 | 72.04 | $72.96 | 2500 |
| 2025-05-01 | 71.38 | $71.58 | 9246 |
| 2025-04-30 | 70.98 | $71.93 | 100 |
| 2025-04-29 | 70.37 | $71.24 | 307 |
| 2025-04-28 | 69.82 | $71.31 | 1126 |
| 2025-04-25 | 69.12 | $70.55 | 239 |
| 2025-04-24 | 68.49 | $69.79 | 800 |
| 2025-04-23 | 67.96 | $69.09 | 2700 |
| 2025-04-22 | 67.53 | $69.00 | 1000 |
| 2025-04-21 | 67.03 | $68.09 | 1942 |
| 2025-04-17 | 66.71 | $68.18 | 1200 |
| 2025-04-16 | 66.30 | $68.30 | 500 |
| 2025-04-15 | 65.76 | $68.39 | 448 |
| 2025-04-14 | 65.10 | $67.62 | 1200 |
| 2025-04-11 | 64.55 | $67.11 | 200 |
| 2025-04-10 | 64.06 | $65.92 | 123 |
| 2025-04-09 | 63.87 | $65.12 | 1332 |
| 2025-04-08 | 63.92 | $61.89 | 1628 |
| 2025-04-07 | 65.03 | $61.24 | 800 |
| 2025-04-04 | 66.61 | $62.85 | 3522 |
| 2025-04-03 | 68.05 | $67.02 | 1113 |
| 2025-04-02 | 68.48 | $67.77 | 2200 |
| 2025-04-01 | 68.77 | $67.73 | 60200 |
| 2025-03-31 | 69.14 | $67.65 | 305 |
| 2025-03-28 | 69.60 | $69.00 | 300 |
| 2025-03-27 | 69.74 | $69.42 | 1043 |
| 2025-03-26 | 69.77 | $69.28 | 100 |
| 2025-03-25 | 69.83 | $70.14 | 108 |
| 2025-03-24 | 69.63 | $69.28 | 233 |
| 2025-03-21 | 69.65 | $68.93 | 100 |
| 2025-03-20 | 69.78 | $69.44 | 820 |
| 2025-03-19 | 69.76 | $69.95 | 1827 |
| 2025-03-18 | 69.56 | $70.18 | 8207 |
| 2025-03-17 | 69.23 | $69.94 | 100 |
| 2025-03-14 | 68.89 | $68.79 | 305 |
| 2025-03-13 | 68.84 | $68.08 | 700 |
| 2025-03-12 | 68.99 | $68.36 | 2400 |
| 2025-03-11 | 69.08 | $67.91 | 936 |
| 2025-03-10 | 69.32 | $69.15 | 1231 |
| 2025-03-07 | 69.20 | $69.97 | 23200 |
| 2025-03-06 | 68.78 | $69.23 | 436 |
| 2025-03-05 | 68.49 | $68.89 | 39015 |
| 2025-03-04 | 68.24 | $68.44 | 1100 |
| 2025-03-03 | 68.06 | $68.15 | 200 |
| 2025-02-28 | 67.92 | $67.32 | 1443 |
| 2025-02-27 | 68.01 | $67.17 | 31300 |
| 2025-02-26 | 68.16 | $68.18 | 521 |
| 2025-02-25 | 68.00 | $67.57 | 1419 |
| 2025-02-24 | 67.99 | $67.45 | 512 |
| 2025-02-21 | 68.01 | $67.82 | 242 |
| 2025-02-20 | 67.90 | $67.53 | 200 |
| 2025-02-19 | 67.84 | $66.81 | 122 |
| 2025-02-18 | 67.98 | $67.70 | 136 |
| 2025-02-14 | 67.85 | $67.89 | 335 |
| 2025-02-13 | 67.63 | $67.98 | 600 |
| 2025-02-12 | 67.31 | $67.00 | 632 |
| 2025-02-11 | 67.21 | $67.07 | 600 |
| 2025-02-10 | 67.06 | $66.80 | 107 |
| 2025-02-07 | 66.94 | $66.19 | 10400 |
| 2025-02-06 | 66.98 | $66.70 | 100 |
| 2025-02-05 | 66.85 | $66.83 | 1100 |
| 2025-02-04 | 66.64 | $65.83 | 1000 |
| 2025-02-03 | 66.68 | $65.53 | 932 |
| 2025-01-31 | 66.81 | $66.29 | 1200 |
| 2025-01-30 | 66.71 | $66.89 | 1400 |
| 2025-01-29 | 66.39 | $66.48 | 307 |
| 2025-01-28 | 66.10 | $66.41 | 230 |
| 2025-01-27 | 65.77 | $66.77 | 401 |
| 2025-01-24 | 65.23 | $65.96 | 2029 |
| 2025-01-23 | 64.82 | $66.08 | 1700 |
| 2025-01-22 | 64.27 | $65.50 | 1300 |
| 2025-01-21 | 63.79 | $65.64 | 11600 |
| 2025-01-17 | 63.15 | $64.04 | 8147 |
| 2025-01-16 | 62.89 | $63.22 | 27406 |
| 2025-01-15 | 62.83 | $63.29 | 6844 |
| 2025-01-14 | 62.75 | $62.60 | 1221 |
| 2025-01-13 | 62.87 | $62.47 | 447 |
| 2025-01-10 | 63.07 | $62.94 | 3300 |
| 2025-01-08 | 63.17 | $63.87 | 12807 |
| 2025-01-07 | 63.01 | $63.37 | 52709 |
| 2025-01-06 | 62.98 | $63.71 | 632 |
| 2025-01-03 | 62.84 | $63.58 | 929 |
| 2025-01-02 | 62.72 | $62.85 | 10800 |
| 2024-12-31 | 62.82 | $62.74 | 116 |
| 2024-12-30 | 62.99 | $63.08 | 6300 |
| 2024-12-27 | 63.11 | $63.35 | 100 |
| 2024-12-26 | 63.17 | $63.67 | 2225 |
| 2024-12-24 | 63.16 | $63.40 | 1100 |
| 2024-12-23 | 63.24 | $63.25 | 1015 |
| 2024-12-20 | 63.41 | $63.00 | 909 |
| 2024-12-19 | 63.70 | $62.51 | 25700 |
| 2024-12-18 | 64.23 | $62.79 | 900 |
| 2024-12-17 | 64.79 | $64.13 | 408 |
| 2024-12-16 | 65.05 | $64.25 | 1100 |
| 2024-12-13 | 65.34 | $64.86 | 1000 |
| 2024-12-12 | 65.50 | $64.74 | 4900 |
| 2024-12-11 | 65.74 | $65.67 | 7100 |
| 2024-12-10 | 65.73 | $65.21 | 518 |
| 2024-12-09 | 65.87 | $66.05 | 1535 |
| 2024-12-06 | 65.78 | $66.57 | 26300 |
| 2024-12-05 | 65.50 | $66.39 | 400 |
| 2024-12-04 | 65.22 | $66.41 | 4700 |
| 2024-12-03 | 64.88 | $65.59 | 127 |
| 2024-12-02 | 64.74 | $65.85 | 200 |
| 2024-11-29 | 64.49 | $66.01 | 100 |
| 2024-11-27 | 64.14 | $65.23 | 800 |
| 2024-11-26 | 63.99 | $64.37 | 1100 |
| 2024-11-25 | 64.09 | $65.15 | 1526 |
| 2024-11-22 | 63.98 | $64.36 | 400 |
| 2024-11-21 | 64.12 | $64.49 | 508 |
| 2024-11-20 | 64.27 | $64.52 | 800 |
| 2024-11-19 | 64.47 | $64.88 | 223 |
| 2024-11-18 | 64.61 | $64.85 | 307 |
| 2024-11-15 | 64.82 | $64.76 | 2900 |
| 2024-11-14 | 65.11 | $64.54 | 3337 |
| 2024-11-13 | 65.56 | $64.86 | 51900 |
| 2024-11-12 | 66.03 | $65.11 | 4200 |
| 2024-11-11 | 66.53 | $66.46 | 1904 |
| 2024-11-08 | 66.73 | $67.04 | 800 |
| 2024-11-07 | 66.80 | $67.44 | 707 |
| 2024-11-06 | 66.78 | $66.88 | 143 |
| 2024-11-05 | 66.93 | $67.14 | 800 |
| 2024-11-04 | 67.05 | $66.96 | 600 |
| 2024-11-01 | 67.27 | $67.10 | 500 |
| 2024-10-31 | 67.50 | $66.64 | 5300 |
| 2024-10-30 | 67.94 | $67.31 | 1400 |
| 2024-10-29 | 68.26 | $68.01 | 5300 |
| 2024-10-28 | 68.45 | $69.38 | 600 |
| 2024-10-25 | 68.24 | $68.40 | 5800 |
| 2024-10-24 | 68.31 | $68.10 | 4900 |
| 2024-10-23 | 68.49 | $67.60 | 21400 |
| 2024-10-22 | 68.88 | $68.39 | 300 |
| 2024-10-21 | 69.10 | $68.99 | 225 |
| 2024-10-18 | 69.19 | $69.28 | 100 |
| 2024-10-17 | 69.20 | $68.90 | 800 |
| 2024-10-16 | 69.34 | $68.46 | 10900 |
| 2024-10-15 | 69.64 | $69.39 | 400 |
| 2024-10-14 | 69.71 | $69.60 | 800 |
| 2024-10-11 | 69.73 | $70.11 | 200 |
| 2024-10-10 | 69.59 | $69.23 | 626 |
| 2024-10-09 | 69.70 | $69.48 | 100 |
| 2024-10-08 | 69.74 | $68.82 | 300 |
| 2024-10-07 | 70.00 | $69.30 | 400 |
| 2024-10-04 | 70.15 | $69.28 | 500 |
| 2024-10-03 | 70.34 | $69.45 | 700 |
| 2024-10-02 | 70.49 | $69.87 | 600 |
| 2024-10-01 | 70.54 | $70.50 | 300 |
| 2024-09-30 | 70.39 | $70.50 | 827 |
| 2024-09-27 | 70.19 | $71.34 | 918 |
| 2024-09-26 | 69.67 | $70.76 | 524 |
| 2024-09-25 | 69.21 | $69.63 | 1030 |
| 2024-09-24 | 69.00 | $69.28 | 144 |
| 2024-09-23 | 68.85 | $69.30 | 2100 |
| 2024-09-20 | 68.65 | $68.16 | 100 |
| 2024-09-19 | 68.76 | $69.09 | 100 |
| 2024-09-18 | 68.60 | $68.64 | 220 |
| 2024-09-17 | 68.54 | $68.71 | 8000 |
| 2024-09-16 | 68.43 | $68.79 | 133 |
| 2024-09-13 | 68.28 | $68.49 | 3245 |
| 2024-09-12 | 68.18 | $67.79 | 300 |
| 2024-09-11 | 68.27 | $67.32 | 100 |
| 2024-09-10 | 68.54 | $67.69 | 212 |
| 2024-09-09 | 68.73 | $68.09 | 1700 |
| 2024-09-06 | 68.83 | $67.32 | 137 |
| 2024-09-05 | 69.18 | $68.49 | 200 |
| 2024-09-04 | 69.23 | $68.14 | 3646 |
| 2024-09-03 | 69.38 | $68.68 | 100 |
| 2024-08-30 | 69.37 | $69.28 | 100 |
| 2024-08-29 | 69.16 | $68.88 | 100 |
| 2024-08-28 | 69.02 | $69.47 | 100 |
| 2024-08-27 | 68.63 | $68.83 | 1000 |
| 2024-08-26 | 68.35 | $68.85 | 324 |
| 2024-08-23 | 67.98 | $68.85 | 100 |
| 2024-08-22 | 67.53 | $68.23 | 300 |
| 2024-08-21 | 67.15 | $67.92 | 900 |
| 2024-08-20 | 66.79 | $67.76 | 1300 |
| 2024-08-19 | 66.39 | $67.29 | 1646 |
| 2024-08-16 | 66.05 | $66.91 | 700 |
| 2024-08-15 | 65.75 | $66.05 | 7729 |
| 2024-08-14 | 65.65 | $66.31 | 1721 |
| 2024-08-13 | 65.46 | $66.01 | 131 |
| 2024-08-12 | 65.31 | $65.24 | 1200 |
| 2024-08-09 | 65.39 | $65.75 | 1729 |
| 2024-08-08 | 65.32 | $65.00 | 4600 |
| 2024-08-07 | 65.47 | $64.86 | 27100 |
| 2024-08-06 | 65.70 | $64.99 | 24300 |
| 2024-08-05 | 65.94 | $64.88 | 2616 |
| 2024-08-02 | 66.27 | $66.21 | 26100 |
| 2024-08-01 | 66.25 | $66.19 | 100 |
| 2024-07-31 | 66.22 | $66.59 | 200 |
| 2024-07-30 | 66.06 | $66.08 | 400 |
| 2024-07-29 | 66.02 | $66.02 | 100 |
| 2024-07-26 | 65.98 | $66.33 | 100 |
| 2024-07-25 | 65.84 | $66.07 | 100 |
| 2024-07-24 | 65.74 | $65.84 | 28011 |
| 2024-07-23 | 65.70 | $65.68 | 200 |
| 2024-07-22 | 65.69 | $66.10 | 11600 |
| 2024-07-19 | 65.55 | $65.23 | 900 |
| 2024-07-18 | 65.66 | $65.72 | 107 |
| 2024-07-17 | 65.62 | $66.07 | 1113 |
| 2024-07-16 | 65.47 | $65.96 | 100 |
| 2024-07-15 | 65.32 | $65.42 | 1228 |
| 2024-07-12 | 65.31 | $65.87 | 313 |
| 2024-07-11 | 65.16 | $66.24 | 24800 |
| 2024-07-10 | 64.85 | $65.50 | 413 |
| 2024-07-09 | 64.71 | $64.78 | 1400 |
| 2024-07-08 | 64.78 | $65.47 | 3400 |
| 2024-07-05 | 64.65 | $65.44 | 2000 |
| 2024-07-03 | 64.50 | $64.79 | 700 |
| 2024-07-02 | 64.53 | $63.88 | 700 |
| 2024-07-01 | 64.86 | $64.03 | 600 |
| 2024-06-28 | 65.22 | $64.49 | 1415 |
| 2024-06-27 | 65.51 | $64.06 | 1342 |
| 2024-06-26 | 66.01 | $65.23 | 12302 |
| 2024-06-25 | 66.24 | $65.52 | 5116 |
| 2024-06-24 | 66.42 | $65.95 | 19500 |
| 2024-06-21 | 66.50 | $65.70 | 1100 |
| 2024-06-20 | 66.66 | $66.35 | 6838 |
| 2024-06-18 | 66.64 | $67.14 | 5400 |
| 2024-06-17 | 66.36 | $65.96 | 1536 |
| 2024-06-14 | 66.38 | $65.19 | 200 |
| 2024-06-13 | 66.63 | $66.12 | 23300 |
| 2024-06-12 | 66.64 | $66.36 | 1045 |
| 2024-06-11 | 66.55 | $65.82 | 144 |
| 2024-06-10 | 66.60 | $65.88 | 515 |
| 2024-06-07 | 66.63 | $66.32 | 100 |
| 2024-06-06 | 66.50 | $66.91 | 5306 |
| 2024-06-05 | 66.15 | $66.04 | 1900 |
| 2024-06-04 | 65.97 | $66.24 | 229 |
| 2024-06-03 | 65.69 | $65.33 | 1100 |
| 2024-05-31 | 65.60 | $65.39 | 1700 |
| 2024-05-30 | 65.47 | $65.25 | 23911 |
| 2024-05-29 | 65.34 | $64.30 | 1330 |
| 2024-05-28 | 65.47 | $64.90 | 700 |
| 2024-05-24 | 65.41 | $65.26 | 3700 |
| 2024-05-23 | 65.22 | $65.00 | 400 |
| 2024-05-22 | 65.04 | $64.67 | 300 |
| 2024-05-21 | 64.92 | $64.67 | 116 |
| 2024-05-20 | 64.75 | $64.46 | 500 |
| 2024-05-17 | 64.59 | $64.40 | 839 |
| 2024-05-16 | 64.40 | $64.80 | 2234 |
| 2024-05-15 | 64.03 | $64.86 | 800 |
| 2024-05-14 | 63.54 | $64.37 | 400 |
| 2024-05-13 | 63.09 | $63.49 | 1400 |
| 2024-05-10 | 62.82 | $63.96 | 318 |
| 2024-05-09 | 62.32 | $63.40 | 300 |
| 2024-05-08 | 61.89 | $63.01 | 100 |
| 2024-05-07 | 61.49 | $62.77 | 140 |
| 2024-05-06 | 61.08 | $62.20 | 321 |
| 2024-05-03 | 60.77 | $62.27 | 600 |
| 2024-05-02 | 60.37 | $61.34 | 300 |
| 2024-05-01 | 60.19 | $60.24 | 122 |
| 2024-04-30 | 60.33 | $60.26 | 300 |
| 2024-04-29 | 60.51 | $61.15 | 1301 |
| 2024-04-26 | 60.45 | $60.77 | 600 |
| 2024-04-25 | 60.52 | $60.75 | 122 |
| 2024-04-24 | 60.62 | $60.81 | 100 |
| 2024-04-23 | 60.73 | $61.47 | 800 |
| 2024-04-22 | 60.68 | $61.12 | 900 |
| 2024-04-19 | 60.73 | $61.02 | 318 |
| 2024-04-18 | 60.85 | $60.95 | 1300 |
| 2024-04-17 | 61.02 | $60.66 | 1634 |
| 2024-04-16 | 61.34 | $60.76 | 232 |
| 2024-04-15 | 61.71 | $61.67 | 234 |
| 2024-04-12 | 61.89 | $61.15 | 933 |
| 2024-04-11 | 62.27 | $62.17 | 2434 |
| 2024-04-10 | 62.43 | $61.78 | 400 |
| 2024-04-09 | 62.75 | $62.76 | 434 |
| 2024-04-08 | 62.83 | $62.77 | 716 |
| 2024-04-05 | 62.94 | $62.77 | 700 |
| 2024-04-04 | 63.07 | $62.48 | 603 |
| 2024-04-03 | 63.33 | $63.06 | 1400 |
| 2024-04-02 | 63.46 | $62.43 | 1101 |
| 2024-04-01 | 63.82 | $63.59 | 344 |
| 2024-03-28 | 63.89 | $63.71 | 4200 |
| 2024-03-27 | 63.94 | $63.56 | 2415 |
| 2024-03-26 | 64.04 | $63.25 | 1900 |
| 2024-03-25 | 64.26 | $63.54 | 700 |
| 2024-03-22 | 64.42 | $63.86 | 500 |
| 2024-03-21 | 64.52 | $63.79 | 300 |
| 2024-03-20 | 64.65 | $64.47 | 331 |
| 2024-03-19 | 64.58 | $63.73 | 1400 |
| 2024-03-18 | 64.73 | $63.87 | 921 |
| 2024-03-15 | 64.85 | $64.62 | 100 |
| 2024-03-14 | 64.74 | $64.81 | 100 |
| 2024-03-13 | 64.55 | $65.02 | 217 |
| 2024-03-12 | 64.23 | $65.00 | 200 |
| 2024-03-11 | 63.83 | $64.37 | 25023 |
| 2024-03-08 | 63.54 | $64.22 | 2826 |
| 2024-03-07 | 63.23 | $64.14 | 1009 |
| 2024-03-06 | 62.87 | $63.04 | 900 |
| 2024-03-05 | 62.77 | $62.51 | 600 |
| 2024-03-04 | 62.82 | $62.81 | 400 |
| 2024-03-01 | 62.79 | $62.90 | 2100 |
| 2024-02-29 | 62.71 | $62.59 | 736 |
| 2024-02-28 | 62.72 | $62.76 | 728 |
| 2024-02-27 | 62.66 | $62.86 | 1600 |
| 2024-02-26 | 62.57 | $63.12 | 2316 |
| 2024-02-23 | 62.36 | $63.10 | 1529 |
| 2024-02-22 | 62.12 | $62.95 | 1000 |
| 2024-02-21 | 61.88 | $62.52 | 1300 |
| 2024-02-20 | 61.72 | $62.09 | 900 |
| 2024-02-16 | 61.67 | $62.13 | 800 |
| 2024-02-15 | 61.60 | $62.31 | 500 |
| 2024-02-14 | 61.46 | $61.83 | 1600 |
| 2024-02-13 | 61.44 | $60.63 | 2217 |
| 2024-02-12 | 61.82 | $62.00 | 833 |
| 2024-02-09 | 61.84 | $61.72 | 1000 |
| 2024-02-08 | 61.97 | $61.88 | 700 |
| 2024-02-07 | 62.08 | $61.77 | 4100 |
| 2024-02-06 | 62.24 | $62.34 | 241 |
| 2024-02-05 | 62.27 | $62.40 | 540 |
| 2024-02-02 | 62.29 | $62.66 | 629 |
| 2024-02-01 | 62.23 | $63.16 | 400 |
| 2024-01-31 | 62.01 | $62.45 | 2107 |
| 2024-01-30 | 61.97 | $63.04 | 400 |
| 2024-01-29 | 61.73 | $63.04 | 235 |
| 2024-01-26 | 61.46 | $62.53 | 1200 |
| 2024-01-25 | 61.29 | $61.53 | 14200 |
| 2024-01-24 | 61.41 | $61.64 | 2444 |
| 2024-01-23 | 61.54 | $61.02 | 233 |
| 2024-01-22 | 61.90 | $61.79 | 936 |
| 2024-01-19 | 62.11 | $61.45 | 20800 |
| 2024-01-18 | 62.47 | $61.53 | 900 |
| 2024-01-17 | 62.89 | $61.35 | 3143 |
| 2024-01-16 | 63.46 | $62.27 | 626 |
| 2024-01-12 | 63.86 | $63.47 | 900 |
| 2024-01-11 | 63.97 | $63.56 | 521 |
| 2024-01-10 | 64.07 | $63.57 | 1100 |
| 2024-01-09 | 64.17 | $63.46 | 428 |
| 2024-01-08 | 64.32 | $64.23 | 500 |
| 2024-01-05 | 64.25 | $63.13 | 40442 |
| 2024-01-04 | 64.50 | $63.34 | 100 |
| 2024-01-03 | 64.72 | $63.07 | 2000 |
| 2024-01-02 | 65.06 | $64.20 | 3735 |
| 2023-12-29 | 65.10 | $65.05 | 300 |
| 2023-12-28 | 64.85 | $64.59 | 8918 |
| 2023-12-27 | 64.68 | $64.93 | 3202 |
| 2023-12-26 | 64.33 | $64.10 | 729 |
| 2023-12-22 | 64.16 | $63.89 | 440 |
| 2023-12-21 | 63.99 | $63.85 | 2900 |
| 2023-12-20 | 63.77 | $63.19 | 800 |
| 2023-12-19 | 63.69 | $63.88 | 400 |
| 2023-12-18 | 63.36 | $63.21 | 900 |
| 2023-12-15 | 63.14 | $63.20 | 815 |
| 2023-12-14 | 62.86 | $63.74 | 11700 |
| 2023-12-13 | 62.33 | $62.58 | 848 |
| 2023-12-12 | 62.03 | $61.94 | 18200 |
| 2023-12-11 | 61.85 | $61.40 | 2810 |
| 2023-12-08 | 61.78 | $61.17 | 729 |
| 2023-12-07 | 61.75 | $60.84 | 100 |
| 2023-12-06 | 61.81 | $61.02 | 500 |
| 2023-12-05 | 61.80 | $61.03 | 506 |
| 2023-12-04 | 61.76 | $61.11 | 1223 |
| 2023-12-01 | 61.67 | $61.74 | 1500 |
| 2023-11-30 | 61.34 | $61.43 | 2816 |
| 2023-11-29 | 61.01 | $60.88 | 1835 |
| 2023-11-28 | 60.76 | $60.03 | 3621 |
| 2023-11-27 | 60.71 | $60.19 | 800 |
| 2023-11-24 | 60.58 | $60.25 | 2304 |
| 2023-11-22 | 60.37 | $60.10 | 3749 |
| 2023-11-21 | 60.15 | $60.01 | 15638 |
| 2023-11-20 | 59.89 | $60.04 | 931 |
| 2023-11-17 | 59.55 | $60.06 | 6000 |
| 2023-11-16 | 59.10 | $59.41 | 2600 |
| 2023-11-15 | 58.75 | $59.96 | 1837 |
| 2023-11-14 | 58.14 | $59.43 | 6900 |
| 2023-11-13 | 57.55 | $57.46 | 2300 |
| 2023-11-10 | 57.44 | $58.01 | 37700 |
| 2023-11-09 | 57.13 | $57.51 | 7448 |
| 2023-11-08 | 56.91 | $57.45 | 7700 |
| 2023-11-07 | 56.66 | $57.26 | 3702 |
| 2023-11-06 | 56.41 | $57.38 | 2100 |
| 2023-11-03 | 56.07 | $57.72 | 23300 |
| 2023-11-02 | 55.56 | $57.07 | 1646 |
| 2023-11-01 | 55.14 | $55.90 | 2007 |
| 2023-10-31 | 55.02 | $55.41 | 1141 |
| 2023-10-30 | 55.04 | $55.41 | 1512 |
| 2023-10-27 | 55.07 | $54.69 | 3700 |
| 2023-10-26 | 55.35 | $55.16 | 3347 |
| 2023-10-25 | 55.56 | $55.47 | 2932 |
| 2023-10-24 | 55.73 | $55.99 | 8600 |
| 2023-10-23 | 55.78 | $55.52 | 28512 |
| 2023-10-20 | 56.01 | $55.41 | 607 |
| 2023-10-19 | 56.33 | $55.85 | 1300 |
| 2023-10-18 | 56.60 | $56.20 | 1200 |
| 2023-10-17 | 56.82 | $57.04 | 1145 |
| 2023-10-16 | 56.83 | $57.30 | 231 |
| 2023-10-13 | 56.78 | $57.14 | 43947 |
| 2023-10-12 | 56.77 | $57.48 | 8900 |
| 2023-10-11 | 56.66 | $58.13 | 27000 |
| 2023-10-10 | 56.35 | $57.50 | 500 |
| 2023-10-09 | 56.17 | $56.91 | 300 |
| 2023-10-06 | 56.16 | $57.21 | 13300 |
| 2023-10-05 | 56.08 | $56.35 | 13800 |
| 2023-10-04 | 56.27 | $56.02 | 38800 |
| 2023-10-03 | 56.63 | $56.07 | 800 |
| 2023-10-02 | 57.06 | $56.89 | 3000 |
| 2023-09-29 | 57.36 | $57.68 | 131 |
| 2023-09-28 | 57.48 | $57.45 | 35409 |
| 2023-09-27 | 57.72 | $56.67 | 5900 |
| 2023-09-26 | 58.28 | $57.18 | 4000 |
| 2023-09-25 | 58.81 | $58.16 | 1400 |
| 2023-09-22 | 59.16 | $58.42 | 3206 |
| 2023-09-21 | 59.51 | $58.83 | 700 |
| 2023-09-20 | 59.81 | $59.83 | 7840 |
| 2023-09-19 | 59.87 | $59.75 | 1000 |
| 2023-09-18 | 59.97 | $59.91 | 2540 |
| 2023-09-15 | 60.05 | $60.24 | 100 |
| 2023-09-14 | 60.05 | $60.22 | 14937 |
| 2023-09-13 | 60.05 | $59.79 | 11700 |
| 2023-09-12 | 60.20 | $60.26 | 3000 |
| 2023-09-11 | 60.24 | $60.28 | 1400 |
| 2023-09-08 | 60.29 | $60.06 | 9300 |
| 2023-09-07 | 60.42 | $60.44 | 10921 |
| 2023-09-06 | 60.46 | $60.23 | 327 |
| 2023-09-05 | 60.58 | $60.33 | 13343 |
| 2023-09-01 | 60.70 | $61.00 | 3500 |
| 2023-08-31 | 60.64 | $61.28 | 6331 |
| 2023-08-30 | 60.48 | $61.41 | 1232 |
| 2023-08-29 | 60.25 | $61.42 | 300 |
| 2023-08-28 | 59.97 | $60.60 | 507 |
| 2023-08-25 | 59.90 | $60.09 | 8900 |
| 2023-08-24 | 59.98 | $59.96 | 5302 |
| 2023-08-23 | 60.13 | $60.60 | 2814 |
| 2023-08-22 | 60.13 | $60.09 | 5648 |
| 2023-08-21 | 60.29 | $60.25 | 2500 |
| 2023-08-18 | 60.45 | $59.87 | 6121 |
| 2023-08-17 | 60.77 | $59.99 | 9300 |
| 2023-08-16 | 61.13 | $60.43 | 4800 |
| 2023-08-15 | 61.44 | $60.75 | 12621 |
| 2023-08-14 | 61.71 | $61.49 | 6200 |
| 2023-08-11 | 61.81 | $61.67 | 325300 |
| 2023-08-10 | 61.88 | $61.73 | 7000 |
| 2023-08-09 | 61.94 | $61.52 | 10939 |
| 2023-08-08 | 62.08 | $61.41 | 13800 |
| 2023-08-07 | 62.29 | $61.98 | 52829 |
| 2023-08-04 | 62.35 | $61.39 | 82000 |
| 2023-08-03 | 62.62 | $61.52 | 4820 |
| 2023-08-02 | 62.89 | $61.40 | 13923 |
| 2023-08-01 | 63.25 | $62.24 | 2300 |
| 2023-07-31 | 63.42 | $62.86 | 145 |
| 2023-07-28 | 63.41 | $63.10 | 5046 |
| 2023-07-27 | 63.31 | $63.05 | 500 |
| 2023-07-26 | 63.19 | $63.09 | 2900 |
| 2023-07-25 | 63.02 | $62.93 | 8718 |
| 2023-07-24 | 62.85 | $62.29 | 2700 |
| 2023-07-21 | 62.83 | $62.46 | 2300 |
| 2023-07-20 | 62.74 | $62.27 | 2534 |
| 2023-07-19 | 62.67 | $62.90 | 300 |
| 2023-07-18 | 62.38 | $63.45 | 1706 |
| 2023-07-17 | 61.84 | $62.82 | 29600 |
| 2023-07-14 | 61.37 | $62.71 | 8700 |
| 2023-07-13 | 60.83 | $63.14 | 11122 |
| 2023-07-12 | 60.03 | $61.99 | 11900 |
| 2023-07-11 | 59.42 | $60.73 | 1415 |
| 2023-07-10 | 59.09 | $59.71 | 4700 |
| 2023-07-07 | 59.01 | $59.63 | 1800 |
| 2023-07-06 | 58.95 | $58.56 | 2622 |
| 2023-07-05 | 59.24 | $59.28 | 6448 |
| 2023-07-03 | 59.36 | $59.72 | 2038 |
| 2023-06-30 | 59.39 | $60.04 | 3130 |
| 2023-06-29 | 59.34 | $59.15 | 2400 |
| 2023-06-28 | 59.56 | $59.27 | 4700 |
| 2023-06-27 | 59.81 | $59.08 | 15021 |
| 2023-06-26 | 60.18 | $59.97 | 8200 |
| 2023-06-23 | 60.36 | $60.04 | 5100 |
| 2023-06-22 | 60.57 | $60.39 | 2800 |
| 2023-06-21 | 60.72 | $60.37 | 1200 |
| 2023-06-20 | 60.91 | $60.65 | 6715 |
| 2023-06-16 | 61.06 | $61.84 | 7400 |
| 2023-06-15 | 60.88 | $62.12 | 9600 |
| 2023-06-14 | 60.57 | $61.50 | 3100 |
| 2023-06-13 | 60.40 | $61.32 | 9001 |
| 2023-06-12 | 60.26 | $60.94 | 62020 |
| 2023-06-09 | 60.22 | $60.40 | 3120 |
| 2023-06-08 | 60.36 | $61.08 | 2223 |
| 2023-06-07 | 60.32 | $60.23 | 13100 |
| 2023-06-06 | 60.56 | $60.91 | 9705 |
| 2023-06-05 | 60.64 | $61.16 | 3400 |
| 2023-06-02 | 60.69 | $61.41 | 2800 |
| 2023-06-01 | 60.67 | $60.62 | 4100 |
| 2023-05-31 | 60.91 | $60.24 | 700 |
| 2023-05-30 | 61.34 | $61.13 | 9000 |
| 2023-05-26 | 61.60 | $61.32 | 3439 |
| 2023-05-25 | 61.85 | $60.85 | 5411 |
| 2023-05-24 | 62.32 | $60.79 | 2916 |
| 2023-05-23 | 62.91 | $61.99 | 3500 |
| 2023-05-22 | 63.26 | $63.42 | 1101 |
| 2023-05-19 | 63.23 | $63.33 | 6401 |
| 2023-05-18 | 63.21 | $62.73 | 12100 |
| 2023-05-17 | 63.38 | $62.80 | 5000 |
| 2023-05-16 | 63.57 | $63.09 | 1417 |
| 2023-05-15 | 63.69 | $63.65 | 13019 |
| 2023-05-12 | 63.66 | $63.06 | 7321 |
| 2023-05-11 | 63.80 | $63.06 | 7500 |
| 2023-05-10 | 63.97 | $63.32 | 8000 |
| 2023-05-09 | 64.08 | $63.66 | 12915 |
| 2023-05-08 | 64.09 | $63.98 | 30400 |
| 2023-05-05 | 63.99 | $63.78 | 106125 |
| 2023-05-04 | 63.92 | $63.32 | 8800 |
| 2023-05-03 | 63.96 | $63.76 | 3431 |
| 2023-05-02 | 63.87 | $62.99 | 648 |
| 2023-05-01 | 63.97 | $63.58 | 9400 |
| 2023-04-28 | 63.90 | $63.43 | 7100 |
| 2023-04-27 | 63.85 | $63.02 | 6100 |
| 2023-04-26 | 63.89 | $62.76 | 2500 |
| 2023-04-25 | 64.01 | $63.06 | 644 |
| 2023-04-24 | 64.04 | $64.16 | 5100 |
| 2023-04-21 | 63.70 | $63.67 | 2700 |
| 2023-04-20 | 63.42 | $63.23 | 423 |
| 2023-04-19 | 63.19 | $62.93 | 1700 |
| 2023-04-18 | 62.99 | $63.10 | 900 |
| 2023-04-17 | 62.68 | $62.65 | 330 |
| 2023-04-14 | 62.41 | $62.73 | 500 |
| 2023-04-13 | 62.05 | $63.03 | 1600 |
| 2023-04-12 | 61.49 | $61.76 | 520 |
| 2023-04-11 | 61.20 | $61.53 | 5737 |
| 2023-04-10 | 60.90 | $60.94 | 12131 |
| 2023-04-06 | 60.71 | $61.01 | 715 |
| 2023-04-05 | 60.45 | $60.38 | 600 |
| 2023-04-04 | 60.31 | $61.12 | 1200 |
| 2023-04-03 | 59.90 | $60.96 | 12432 |
| 2023-03-31 | 59.45 | $60.97 | 900 |
| 2023-03-30 | 58.89 | $60.23 | 1500 |
| 2023-03-29 | 58.44 | $59.60 | 2300 |
| 2023-03-28 | 58.09 | $58.59 | 600 |
| 2023-03-27 | 57.98 | $58.88 | 534 |
| 2023-03-24 | 57.77 | $58.23 | 1400 |
| 2023-03-23 | 57.72 | $58.54 | 7113 |
| 2023-03-22 | 57.57 | $58.30 | 17800 |
| 2023-03-21 | 57.48 | $58.97 | 1132 |
| 2023-03-20 | 57.16 | $57.60 | 30239 |
| 2023-03-17 | 57.21 | $56.58 | 1431 |
| 2023-03-16 | 57.61 | $57.46 | 6228 |
| 2023-03-15 | 57.84 | $56.50 | 17200 |
| 2023-03-14 | 58.42 | $58.82 | 3309 |
| 2023-03-13 | 58.40 | $58.01 | 3118 |
| 2023-03-10 | 58.64 | $58.45 | 12204 |
| 2023-03-09 | 58.80 | $58.51 | 2400 |
| 2023-03-08 | 58.97 | $58.77 | 2600 |
| 2023-03-07 | 59.10 | $58.79 | 2239 |
| 2023-03-06 | 59.26 | $59.96 | 7700 |
| 2023-03-03 | 59.09 | $59.73 | 4208 |
| 2023-03-02 | 58.94 | $59.08 | 1343 |
| 2023-03-01 | 58.98 | $59.07 | 1300 |
| 2023-02-28 | 59.03 | $58.47 | 3246 |
| 2023-02-27 | 59.27 | $59.32 | 800 |
| 2023-02-24 | 59.31 | $58.53 | 2800 |
| 2023-02-23 | 59.60 | $59.29 | 2400 |
| 2023-02-22 | 59.71 | $59.06 | 1500 |
| 2023-02-21 | 59.91 | $59.30 | 5114 |
| 2023-02-17 | 60.07 | $60.20 | 1100 |
| 2023-02-16 | 59.98 | $59.58 | 800 |
| 2023-02-15 | 60.05 | $60.13 | 1900 |
| 2023-02-14 | 59.96 | $59.91 | 4413 |
| 2023-02-13 | 59.91 | $59.70 | 4300 |
| 2023-02-10 | 59.90 | $59.19 | 26400 |
| 2023-02-09 | 60.04 | $59.45 | 5400 |
| 2023-02-08 | 60.12 | $59.48 | 1400 |
| 2023-02-07 | 60.19 | $59.90 | 5813 |
| 2023-02-06 | 60.13 | $59.21 | 1142 |
| 2023-02-03 | 60.26 | $59.87 | 4000 |
| 2023-02-02 | 60.19 | $60.36 | 6400 |
| 2023-02-01 | 59.93 | $60.20 | 4745 |
| 2023-01-31 | 59.65 | $59.38 | 2346 |
| 2023-01-30 | 59.54 | $59.00 | 1009 |
| 2023-01-27 | 59.52 | $59.23 | 14500 |
| 2023-01-26 | 59.40 | $59.37 | 2425 |
| 2023-01-25 | 59.19 | $59.28 | 11700 |
| 2023-01-24 | 58.94 | $58.80 | 13200 |
| 2023-01-23 | 58.78 | $58.65 | 3329 |
| 2023-01-20 | 58.60 | $58.22 | 3413 |
| 2023-01-19 | 58.50 | $58.12 | 16644 |
| 2023-01-18 | 58.40 | $58.44 | 12305 |
| 2023-01-17 | 58.15 | $58.19 | 8104 |
| 2023-01-13 | 57.90 | $58.08 | 10744 |
| 2023-01-12 | 57.62 | $57.42 | 20100 |
| 2023-01-11 | 57.46 | $57.89 | 11139 |
| 2023-01-10 | 57.10 | $57.88 | 16200 |
| 2023-01-09 | 56.66 | $57.85 | 26200 |
| 2023-01-06 | 56.11 | $57.03 | 97548 |
| 2023-01-05 | 55.68 | $55.84 | 6317 |
| 2023-01-04 | 55.53 | $57.03 | 24100 |
| 2023-01-03 | 54.96 | $55.21 | 4900 |
| 2022-12-30 | 54.83 | $54.88 | 5633 |
| 2022-12-29 | 54.77 | $55.14 | 2200 |
| 2022-12-28 | 54.62 | $54.53 | 3800 |
| 2022-12-27 | 54.61 | $54.82 | 1900 |
| 2022-12-23 | 54.50 | $54.16 | 11500 |
| 2022-12-22 | 54.58 | $54.60 | 5700 |
| 2022-12-21 | 54.52 | $54.27 | 5623 |
| 2022-12-20 | 54.55 | $54.20 | 17200 |
| 2022-12-19 | 54.59 | $53.64 | 4500 |
| 2022-12-16 | 54.82 | $53.49 | 13600 |
| 2022-12-15 | 55.13 | $54.25 | 9803 |
| 2022-12-14 | 55.24 | $55.40 | 40800 |
| 2022-12-13 | 55.01 | $55.36 | 11407 |
| 2022-12-12 | 54.72 | $54.09 | 23200 |
| 2022-12-09 | 54.75 | $54.60 | 393711 |
| 2022-12-08 | 54.61 | $53.83 | 2900 |
| 2022-12-07 | 54.67 | $53.68 | 60810 |
| 2022-12-06 | 54.77 | $53.33 | 2716 |
| 2022-12-05 | 54.98 | $54.10 | 4700 |
| 2022-12-02 | 54.96 | $54.76 | 43720 |
| 2022-12-01 | 54.72 | $54.85 | 8831 |
| 2022-11-30 | 54.36 | $54.06 | 17307 |
| 2022-11-29 | 54.16 | $53.03 | 2300 |
| 2022-11-28 | 54.21 | $53.57 | 1200 |
| 2022-11-25 | 54.07 | $54.22 | 600 |
| 2022-11-23 | 53.68 | $51.49 | 600 |
| 2022-11-22 | 54.04 | $53.47 | 300 |
| 2022-11-21 | 53.82 | $52.99 | 5100 |
| 2022-11-18 | 53.68 | $53.21 | 600 |
| 2022-11-17 | 53.40 | $52.59 | 1240 |
| 2022-11-16 | 53.23 | $53.22 | 6800 |
| 2022-11-15 | 52.80 | $51.22 | 8400 |
| 2022-11-14 | 52.88 | $53.55 | 2419 |
| 2022-11-11 | 52.20 | $54.61 | 3745 |
| 2022-11-10 | 51.02 | $53.05 | 4307 |
| 2022-11-09 | 50.05 | $50.33 | 2100 |
| 2022-11-08 | 49.72 | $50.21 | 3000 |
| 2022-11-07 | 49.34 | $49.89 | 2000 |
| 2022-11-04 | 48.96 | $49.53 | 591200 |
| 2022-11-03 | 48.61 | $47.23 | 19500 |
| 2022-11-02 | 48.90 | $48.05 | 82800 |
| 2022-11-01 | 48.98 | $48.94 | 800 |
| 2022-10-31 | 48.80 | $48.99 | 9200 |
| 2022-10-28 | 48.54 | $49.07 | 200 |
| 2022-10-27 | 48.20 | $48.93 | 604 |
| 2022-10-26 | 47.83 | $49.34 | 742 |
| 2022-10-25 | 47.24 | $48.93 | 2100 |
| 2022-10-24 | 46.65 | $47.91 | 1232 |
| 2022-10-21 | 46.27 | $47.34 | 3900 |
| 2022-10-20 | 45.99 | $47.01 | 1511 |
| 2022-10-19 | 45.76 | $47.03 | 906 |
| 2022-10-18 | 45.49 | $45.54 | 1700 |
| 2022-10-17 | 45.66 | $47.23 | 8800 |
| 2022-10-14 | 45.34 | $45.94 | 3412 |
| 2022-10-13 | 45.38 | $45.79 | 7300 |
| 2022-10-12 | 45.50 | $45.53 | 2700 |
| 2022-10-11 | 45.76 | $45.64 | 9928 |
| 2022-10-10 | 46.05 | $46.04 | 1900 |
| 2022-10-07 | 46.31 | $46.26 | 1900 |
| 2022-10-06 | 46.57 | $47.42 | 2900 |
| 2022-10-05 | 46.55 | $48.19 | 2500 |
| 2022-10-04 | 46.30 | $48.54 | 922 |
| 2022-10-03 | 45.91 | $46.74 | 2200 |
| 2022-09-30 | 46.04 | $46.22 | 300 |
| 2022-09-29 | 46.39 | $46.21 | 2409 |
| 2022-09-28 | 46.85 | $47.34 | 3000 |
| 2022-09-27 | 47.08 | $45.89 | 1917 |
| 2022-09-26 | 47.86 | $46.23 | 1500 |
| 2022-09-23 | 48.72 | $47.07 | 5600 |
| 2022-09-22 | 49.52 | $48.75 | 3518 |
| 2022-09-21 | 49.99 | $49.10 | 200 |
| 2022-09-20 | 50.46 | $50.16 | 1800 |
| 2022-09-19 | 50.72 | $50.81 | 5600 |
| 2022-09-16 | 50.84 | $50.67 | 6200 |
| 2022-09-15 | 51.04 | $51.51 | 608 |
| 2022-09-14 | 51.03 | $50.96 | 800 |
| 2022-09-13 | 51.20 | $51.85 | 1739 |
| 2022-09-12 | 51.15 | $53.06 | 2437 |
| 2022-09-09 | 50.71 | $52.42 | 800 |
| 2022-09-08 | 50.39 | $51.00 | 1400 |
| 2022-09-07 | 50.48 | $51.07 | 616 |
| 2022-09-06 | 50.58 | $50.23 | 1000 |
| 2022-09-02 | 50.99 | $50.84 | 2200 |
| 2022-09-01 | 51.32 | $50.45 | 43907 |
| 2022-08-31 | 51.86 | $51.59 | 100 |
| 2022-08-30 | 52.18 | $51.46 | 100 |
| 2022-08-29 | 52.61 | $52.17 | 301 |
| 2022-08-26 | 52.93 | $52.30 | 300 |
| 2022-08-25 | 53.29 | $51.00 | 334 |
| 2022-08-24 | 54.15 | $53.24 | 800 |
| 2022-08-23 | 54.49 | $52.51 | 2700 |
| 2022-08-22 | 55.13 | $53.04 | 500 |
| 2022-08-19 | 55.74 | $54.43 | 1600 |
| 2022-08-18 | 56.04 | $54.90 | 1623 |
| 2022-08-17 | 56.24 | $54.80 | 700 |
| 2022-08-16 | 56.50 | $55.42 | 3000 |
| 2022-08-15 | 56.61 | $55.97 | 2400 |
| 2022-08-12 | 56.55 | $56.57 | 2005 |
| 2022-08-11 | 56.27 | $56.55 | 2001 |
| 2022-08-10 | 55.92 | $56.46 | 3400 |
| 2022-08-09 | 55.51 | $54.88 | 819 |
| 2022-08-08 | 55.49 | $55.09 | 4543 |
| 2022-08-05 | 55.39 | $54.46 | 2534 |
| 2022-08-04 | 55.45 | $55.79 | 300 |
| 2022-08-03 | 55.09 | $54.92 | 1100 |
| 2022-08-02 | 54.91 | $54.71 | 1900 |
| 2022-08-01 | 54.75 | $55.21 | 3600 |
| 2022-07-29 | 54.38 | $55.40 | 5300 |
| 2022-07-28 | 53.87 | $54.66 | 731 |
| 2022-07-27 | 53.47 | $53.69 | 400 |
| 2022-07-26 | 53.29 | $53.53 | 323 |
| 2022-07-25 | 53.12 | $53.91 | 4100 |
| 2022-07-22 | 52.78 | $53.53 | 1400 |
| 2022-07-21 | 52.50 | $53.88 | 1000 |
| 2022-07-20 | 52.05 | $52.99 | 6300 |
| 2022-07-19 | 51.79 | $53.40 | 500 |
| 2022-07-18 | 51.36 | $51.81 | 1900 |
| 2022-07-15 | 51.34 | $51.75 | 3430 |
| 2022-07-14 | 51.36 | $51.17 | 1846 |
| 2022-07-13 | 51.58 | $51.85 | 1528 |
| 2022-07-12 | 51.65 | $51.98 | 4213 |
| 2022-07-11 | 51.72 | $52.07 | 3518 |
| 2022-07-08 | 51.78 | $52.70 | 7100 |
| 2022-07-07 | 51.68 | $52.43 | 15000 |
| 2022-07-06 | 51.66 | $51.73 | 3700 |
| 2022-07-05 | 51.88 | $51.59 | 9800 |
| 2022-07-01 | 52.21 | $52.38 | 2200 |
| 2022-06-30 | 52.38 | $52.96 | 5900 |
| 2022-06-29 | 52.44 | $52.81 | 3049 |
| 2022-06-28 | 52.57 | $52.97 | 3900 |
| 2022-06-27 | 52.70 | $53.24 | 4500 |
| 2022-06-24 | 52.80 | $54.29 | 4300 |
| 2022-06-23 | 52.62 | $52.81 | 6800 |
| 2022-06-22 | 52.89 | $53.51 | 6800 |
| 2022-06-21 | 53.02 | $53.33 | 15700 |
| 2022-06-17 | 53.27 | $52.41 | 709810 |
| 2022-06-16 | 53.89 | $52.71 | 13000 |
| 2022-06-15 | 54.57 | $53.46 | 110809 |
| 2022-06-14 | 55.19 | $52.51 | 14200 |
| 2022-06-13 | 56.26 | $53.28 | 7400 |
| 2022-06-10 | 57.33 | $55.00 | 6700 |
| 2022-06-09 | 58.10 | $56.71 | 2243 |
| 2022-06-08 | 58.49 | $57.65 | 3317 |
| 2022-06-07 | 58.67 | $58.59 | 4001 |
| 2022-06-06 | 58.59 | $58.65 | 3234 |
| 2022-06-03 | 58.48 | $59.07 | 1025 |
| 2022-06-02 | 58.20 | $59.59 | 27010 |
| 2022-06-01 | 57.70 | $58.52 | 6200 |
| 2022-05-31 | 57.44 | $57.02 | 2407 |
| 2022-05-27 | 57.59 | $59.80 | 2615 |
| 2022-05-26 | 56.92 | $58.72 | 1047 |
| 2022-05-25 | 56.44 | $55.55 | 4920 |
| 2022-05-24 | 56.88 | $58.39 | 4905 |
| 2022-05-23 | 56.53 | $58.33 | 1437 |
| 2022-05-20 | 56.15 | $57.03 | 9606 |
| 2022-05-19 | 56.11 | $57.50 | 6501 |
| 2022-05-18 | 55.94 | $56.93 | 3100 |
| 2022-05-17 | 55.94 | $58.17 | 3614 |
| 2022-05-16 | 55.57 | $57.11 | 8538 |
| 2022-05-13 | 55.50 | $57.23 | 4000 |
| 2022-05-12 | 55.40 | $55.71 | 10900 |
| 2022-05-11 | 55.80 | $56.91 | 16900 |
| 2022-05-10 | 55.94 | $55.85 | 9616 |
| 2022-05-09 | 56.50 | $53.01 | 20312 |
| 2022-05-06 | 58.10 | $56.97 | 1500 |
| 2022-05-05 | 58.83 | $58.30 | 7214 |
| 2022-05-04 | 59.32 | $60.15 | 2300 |
| 2022-05-03 | 59.36 | $60.38 | 31914 |
| 2022-05-02 | 59.36 | $56.30 | 3131 |
| 2022-04-29 | 60.67 | $60.32 | 400 |
| 2022-04-28 | 61.02 | $60.82 | 2200 |
| 2022-04-27 | 61.29 | $60.26 | 600 |
| 2022-04-26 | 61.82 | $59.80 | 500 |
| 2022-04-25 | 62.62 | $61.81 | 2300 |
| 2022-04-22 | 62.97 | $62.16 | 2900 |
| 2022-04-21 | 63.29 | $62.64 | 2100 |
| 2022-04-20 | 63.53 | $63.53 | 5600 |
| 2022-04-19 | 63.53 | $62.73 | 1000 |
| 2022-04-18 | 63.80 | $62.91 | 4600 |
| 2022-04-14 | 64.07 | $63.22 | 1600 |
| 2022-04-13 | 64.29 | $63.52 | 8149 |
| 2022-04-12 | 64.47 | $63.11 | 3900 |
| 2022-04-11 | 64.81 | $63.99 | 2400 |
| 2022-04-08 | 64.93 | $65.03 | 4100 |
| 2022-04-07 | 64.75 | $63.71 | 11845 |
| 2022-04-06 | 64.93 | $63.48 | 4440 |
| 2022-04-05 | 65.22 | $64.33 | 2511 |
| 2022-04-04 | 65.29 | $65.07 | 5100 |
| 2022-04-01 | 65.13 | $64.28 | 3429 |
| 2022-03-31 | 65.17 | $64.69 | 25800 |
| 2022-03-30 | 65.08 | $65.79 | 3439 |
| 2022-03-29 | 64.60 | $65.89 | 2621 |
| 2022-03-28 | 63.98 | $64.11 | 1100 |
| 2022-03-25 | 63.78 | $64.32 | 1200 |
| 2022-03-24 | 63.47 | $63.93 | 3800 |
| 2022-03-23 | 63.21 | $63.90 | 1600 |
| 2022-03-22 | 62.90 | $64.77 | 1600 |
| 2022-03-21 | 62.25 | $64.24 | 7844 |
| 2022-03-18 | 61.63 | $64.17 | 35700 |
| 2022-03-17 | 60.91 | $63.54 | 4200 |
| 2022-03-16 | 60.25 | $62.55 | 7800 |
| 2022-03-15 | 59.79 | $61.15 | 8700 |
| 2022-03-14 | 59.69 | $61.05 | 6400 |
| 2022-03-11 | 59.63 | $60.32 | 1900 |
| 2022-03-10 | 59.82 | $60.71 | 17910 |
| 2022-03-09 | 59.97 | $61.57 | 16136 |
| 2022-03-08 | 59.90 | $58.32 | 14700 |
| 2022-03-07 | 60.89 | $57.95 | 25915 |
| 2022-03-04 | 62.25 | $60.33 | 10900 |
| 2022-03-03 | 63.17 | $62.70 | 900 |
| 2022-03-02 | 63.56 | $63.56 | 7700 |
| 2022-03-01 | 63.78 | $63.17 | 5743 |
| 2022-02-28 | 64.20 | $64.28 | 2340 |
| 2022-02-25 | 64.37 | $64.88 | 3000 |
| 2022-02-24 | 64.40 | $63.32 | 7732 |
| 2022-02-23 | 64.96 | $64.19 | 3800 |
| 2022-02-22 | 65.37 | $64.73 | 7400 |
| 2022-02-18 | 65.71 | $65.32 | 11240 |
| 2022-02-17 | 65.95 | $65.86 | 2106 |
| 2022-02-16 | 66.08 | $67.01 | 3100 |
| 2022-02-15 | 65.89 | $66.67 | 20600 |
| 2022-02-14 | 65.78 | $65.14 | 39600 |
| 2022-02-11 | 66.13 | $66.06 | 7605 |
| 2022-02-10 | 66.29 | $66.81 | 20521 |
| 2022-02-09 | 66.25 | $67.42 | 3710 |
| 2022-02-08 | 66.02 | $66.19 | 19000 |
| 2022-02-07 | 66.15 | $66.44 | 2300 |
| 2022-02-04 | 66.23 | $66.21 | 8000 |
| 2022-02-03 | 66.43 | $66.75 | 44400 |
| 2022-02-02 | 66.51 | $68.03 | 1500 |
| 2022-02-01 | 66.22 | $67.92 | 6200 |
| 2022-01-31 | 65.92 | $67.09 | 23100 |
| 2022-01-28 | 65.83 | $65.79 | 12100 |
| 2022-01-27 | 66.16 | $65.78 | 12300 |
| 2022-01-26 | 66.58 | $65.97 | 1800 |
| 2022-01-25 | 67.06 | $65.86 | 22300 |
| 2022-01-24 | 67.69 | $66.12 | 21000 |
| 2022-01-21 | 68.39 | $67.39 | 7000 |
| 2022-01-20 | 68.86 | $68.35 | 1700 |
| 2022-01-19 | 69.12 | $68.84 | 12000 |
| 2022-01-18 | 69.30 | $68.43 | 2600 |
| 2022-01-14 | 69.64 | $69.26 | 2419 |
| 2022-01-13 | 69.80 | $69.75 | 1200 |
| 2022-01-12 | 69.85 | $69.93 | 3227 |
| 2022-01-11 | 69.84 | $68.63 | 4735 |
| 2022-01-10 | 70.25 | $68.19 | 2137 |
| 2022-01-07 | 70.88 | $70.21 | 2304 |
| 2022-01-06 | 71.01 | $69.97 | 6700 |
| 2022-01-05 | 71.23 | $70.52 | 1244 |
| 2022-01-04 | 71.31 | $71.16 | 1331 |
| 2022-01-03 | 71.20 | $71.33 | 4200 |
| 2021-12-31 | 71.00 | $71.32 | 300 |
| 2021-12-30 | 70.75 | $71.09 | 1515 |
| 2021-12-29 | 70.51 | $71.45 | 1800 |
| 2021-12-28 | 70.09 | $71.21 | 2300 |
| 2021-12-27 | 69.66 | $70.91 | 2005 |
| 2021-12-23 | 69.22 | $70.08 | 3400 |
| 2021-12-22 | 68.95 | $69.86 | 3519 |
| 2021-12-21 | 68.69 | $69.00 | 4928 |
| 2021-12-20 | 68.66 | $68.23 | 318 |
| 2021-12-17 | 68.86 | $68.47 | 1649 |
| 2021-12-16 | 69.03 | $69.60 | 4800 |
| 2021-12-15 | 68.89 | $69.23 | 1335 |
| 2021-12-14 | 68.84 | $68.36 | 1511 |
| 2021-12-13 | 69.05 | $69.20 | 2300 |
| 2021-12-10 | 69.05 | $69.70 | 2442 |
| 2021-12-09 | 68.89 | $69.85 | 1000 |
| 2021-12-08 | 68.66 | $69.96 | 3414 |
| 2021-12-07 | 68.35 | $69.86 | 8000 |
| 2021-12-06 | 68.01 | $68.39 | 1906 |
| 2021-12-03 | 68.07 | $68.15 | 1617 |
| 2021-12-02 | 68.23 | $68.09 | 9000 |
| 2021-12-01 | 68.46 | $67.97 | 3300 |
| 2021-11-30 | 68.78 | $68.09 | 2900 |
| 2021-11-29 | 69.15 | $68.57 | 1700 |
| 2021-11-26 | 69.45 | $67.97 | 1522 |
| 2021-11-24 | 70.01 | $68.27 | 3700 |
| 2021-11-23 | 70.60 | $68.53 | 2800 |
| 2021-11-22 | 71.23 | $70.39 | 350 |
| 2021-11-19 | 71.40 | $70.39 | 1100 |
| 2021-11-18 | 71.60 | $71.24 | 2206 |
| 2021-11-17 | 71.56 | $70.80 | 600 |
| 2021-11-16 | 71.64 | $70.80 | 600 |
| 2021-11-15 | 71.72 | $71.57 | 400 |
| 2021-11-12 | 71.56 | $71.38 | 1207 |
| 2021-11-11 | 71.41 | $70.56 | 600 |
| 2021-11-10 | 71.47 | $70.94 | 2546 |
| 2021-11-09 | 71.41 | $71.09 | 900 |
| 2021-11-08 | 71.27 | $70.77 | 1715 |
| 2021-11-05 | 71.18 | $70.37 | 900 |
| 2021-11-04 | 71.18 | $71.31 | 900 |
| 2021-11-03 | 70.87 | $71.20 | 2216 |
| 2021-11-02 | 70.51 | $70.67 | 450 |
| 2021-11-01 | 70.22 | $70.67 | 10500 |
| 2021-10-29 | 69.85 | $69.56 | 1706 |
| 2021-10-28 | 69.74 | $70.19 | 800 |
| 2021-10-27 | 69.40 | $69.36 | 4100 |
| 2021-10-26 | 69.23 | $69.47 | 1900 |
| 2021-10-25 | 68.99 | $69.16 | 631 |
| 2021-10-22 | 68.78 | $69.51 | 8431 |
| 2021-10-21 | 68.40 | $69.13 | 1900 |
| 2021-10-20 | 68.06 | $68.86 | 1030 |
| 2021-10-19 | 67.72 | $68.62 | 5221 |
| 2021-10-18 | 67.39 | $68.88 | 900 |
| 2021-10-15 | 66.90 | $68.52 | 24705 |
| 2021-10-14 | 66.43 | $68.67 | 2738 |
| 2021-10-13 | 65.82 | $67.56 | 1800 |
| 2021-10-12 | 65.43 | $66.65 | 2200 |
| 2021-10-11 | 65.27 | $66.13 | 2922 |
| 2021-10-08 | 65.26 | $66.31 | 10900 |
| 2021-10-07 | 65.22 | $66.24 | 4307 |
| 2021-10-06 | 65.20 | $65.67 | 1300 |
| 2021-10-05 | 65.39 | $65.83 | 2743 |
| 2021-10-04 | 65.59 | $65.63 | 3200 |
| 2021-10-01 | 65.93 | $65.91 | 52900 |
| 2021-09-30 | 66.27 | $65.56 | 300 |
| 2021-09-29 | 66.82 | $65.56 | 3500 |
| 2021-09-28 | 67.51 | $65.72 | 14341 |
| 2021-09-27 | 68.31 | $67.68 | 2426 |
| 2021-09-24 | 68.68 | $68.82 | 700 |
| 2021-09-23 | 68.78 | $69.46 | 1532 |
| 2021-09-22 | 68.71 | $68.90 | 2203 |
| 2021-09-21 | 68.82 | $68.53 | 1143 |
| 2021-09-20 | 69.07 | $67.42 | 9542 |
| 2021-09-17 | 69.73 | $68.89 | 2142 |
| 2021-09-16 | 70.09 | $69.98 | 4102 |
| 2021-09-15 | 70.17 | $69.94 | 4241 |
| 2021-09-14 | 70.29 | $70.19 | 6000 |
| 2021-09-13 | 70.35 | $69.80 | 1300 |
| 2021-09-10 | 70.56 | $70.10 | 1800 |
| 2021-09-09 | 70.71 | $70.26 | 4124 |
| 2021-09-08 | 70.84 | $69.77 | 7836 |
| 2021-09-07 | 71.15 | $70.80 | 37437 |
| 2021-09-03 | 71.20 | $71.09 | 1225 |
| 2021-09-02 | 71.15 | $71.20 | 2230 |
| 2021-09-01 | 71.06 | $71.11 | 500 |
| 2021-08-31 | 70.97 | $70.86 | 1716 |
| 2021-08-30 | 70.93 | $71.17 | 800 |
| 2021-08-27 | 70.77 | $70.34 | — |
| 2021-08-26 | 70.84 | $70.34 | 13400 |
| 2021-08-25 | 70.91 | $70.55 | 1329 |
| 2021-08-24 | 70.93 | $70.96 | 400 |
| 2021-08-23 | 70.81 | $70.89 | 5200 |
| 2021-08-20 | 70.68 | $70.21 | 68300 |
| 2021-08-19 | 70.73 | $69.78 | 700 |
| 2021-08-18 | 70.91 | $70.40 | 3000 |
| 2021-08-17 | 70.92 | $70.57 | 400 |
| 2021-08-16 | 70.88 | $70.99 | 1400 |
| 2021-08-13 | 70.68 | $70.72 | 1714 |
| 2021-08-12 | 70.50 | $70.10 | 600 |
| 2021-08-11 | 70.48 | $70.01 | 505 |
| 2021-08-10 | 70.46 | $69.80 | 1805 |
| 2021-08-09 | 70.50 | $69.86 | 700 |
| 2021-08-06 | 70.52 | $69.83 | 427 |
| 2021-08-05 | 70.53 | $70.54 | 1000 |
| 2021-08-04 | 70.30 | $70.31 | 3324 |
| 2021-08-03 | 70.09 | $70.55 | 3806 |
| 2021-08-02 | 69.73 | $70.16 | 4700 |
| 2021-07-30 | 69.42 | $70.05 | 2000 |
| 2021-07-29 | 69.06 | $69.84 | 332 |
| 2021-07-28 | 68.68 | $69.34 | 3500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.03
2026-07-24
Close Price
$79.76
Vol: 1500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.07
Average
51.52
Maximum
73.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.03 | $79.76 | 1500 |
| 2026-07-23 | 42.76 | $79.98 | 347 |
| 2026-07-22 | 45.59 | $80.81 | 513 |
| 2026-07-21 | 50.12 | $82.00 | 1451 |
| 2026-07-20 | 46.20 | $81.08 | 100 |
| 2026-07-17 | 50.19 | $82.06 | 100 |
| 2026-07-16 | 51.17 | $82.29 | 100 |
| 2026-07-15 | 55.59 | $83.27 | 400 |
| 2026-07-14 | 52.74 | $82.55 | 2000 |
| 2026-07-13 | 49.90 | $81.88 | 100 |
| 2026-07-10 | 52.40 | $82.44 | 136 |
| 2026-07-09 | 50.77 | $82.05 | 3300 |
| 2026-07-08 | 48.27 | $81.47 | 1923 |
| 2026-07-07 | 53.38 | $82.62 | 100 |
| 2026-07-06 | 57.09 | $83.36 | 238 |
| 2026-07-02 | 56.27 | $83.15 | 307 |
| 2026-07-01 | 49.93 | $81.68 | 146 |
| 2026-06-30 | 51.62 | $82.03 | 333 |
| 2026-06-29 | 53.19 | $82.35 | 300 |
| 2026-06-26 | 49.79 | $81.60 | 100 |
| 2026-06-25 | 51.74 | $82.01 | 441 |
| 2026-06-24 | 51.57 | $81.97 | 1300 |
| 2026-06-23 | 49.74 | $81.55 | 2425 |
| 2026-06-22 | 49.91 | $81.59 | 2806 |
| 2026-06-18 | 51.80 | $82.04 | 2034 |
| 2026-06-17 | 52.82 | $82.28 | 20600 |
| 2026-06-16 | 54.69 | $82.72 | 309 |
| 2026-06-15 | 55.06 | $82.81 | 100 |
| 2026-06-12 | 52.86 | $82.17 | 1188 |
| 2026-06-11 | 52.76 | $82.14 | 100 |
| 2026-06-10 | 45.77 | $80.28 | 300 |
| 2026-06-09 | 47.83 | $80.85 | 600 |
| 2026-06-08 | 46.76 | $80.58 | 100 |
| 2026-06-05 | 47.17 | $80.70 | 100 |
| 2026-06-04 | 51.94 | $82.02 | 100 |
| 2026-06-03 | 48.73 | $81.16 | 1000 |
| 2026-06-02 | 50.75 | $81.70 | 719 |
| 2026-06-01 | 52.24 | $82.09 | 200 |
| 2026-05-29 | 57.28 | $83.32 | 100 |
| 2026-05-28 | 54.21 | $82.42 | 100 |
| 2026-05-27 | 53.00 | $82.08 | 1729 |
| 2026-05-26 | 51.53 | $81.67 | 1100 |
| 2026-05-22 | 50.93 | $81.50 | 248 |
| 2026-05-21 | 52.46 | $81.92 | 112 |
| 2026-05-20 | 52.61 | $81.96 | 6902 |
| 2026-05-19 | 47.72 | $80.52 | 138 |
| 2026-05-18 | 49.57 | $81.07 | 636 |
| 2026-05-15 | 46.10 | $80.11 | 617 |
| 2026-05-14 | 50.73 | $81.45 | 306 |
| 2026-05-13 | 50.70 | $81.44 | 1100 |
| 2026-05-12 | 52.00 | $81.81 | 200 |
| 2026-05-11 | 52.17 | $81.86 | 1116 |
| 2026-05-08 | 54.05 | $82.41 | 429 |
| 2026-05-07 | 52.30 | $81.82 | 103 |
| 2026-05-06 | 55.20 | $82.68 | 200 |
| 2026-05-05 | 49.44 | $80.82 | 1300 |
| 2026-05-04 | 46.12 | $79.88 | 100 |
| 2026-05-01 | 49.97 | $81.04 | 320 |
| 2026-04-30 | 49.66 | $80.95 | 108 |
| 2026-04-29 | 42.30 | $79.00 | 216 |
| 2026-04-28 | 45.03 | $79.85 | 2300 |
| 2026-04-27 | 46.78 | $80.37 | 248 |
| 2026-04-24 | 48.29 | $80.81 | 139 |
| 2026-04-23 | 47.30 | $80.54 | 500 |
| 2026-04-22 | 49.43 | $81.18 | 638 |
| 2026-04-21 | 50.45 | $81.48 | 700 |
| 2026-04-20 | 56.47 | $83.12 | 100 |
| 2026-04-17 | 56.47 | $83.12 | 129 |
| 2026-04-16 | 52.37 | $81.81 | 2123 |
| 2026-04-15 | 56.20 | $82.81 | 621 |
| 2026-04-14 | 57.40 | $83.11 | 200 |
| 2026-04-13 | 55.54 | $82.49 | 200 |
| 2026-04-10 | 52.89 | $81.65 | 508 |
| 2026-04-09 | 52.38 | $81.49 | 2300 |
| 2026-04-08 | 52.29 | $81.46 | 4086 |
| 2026-04-07 | 43.02 | $78.82 | 7543 |
| 2026-04-06 | 46.53 | $79.90 | 100 |
| 2026-04-02 | 44.50 | $79.39 | 600 |
| 2026-04-01 | 46.20 | $79.91 | 100 |
| 2026-03-31 | 43.89 | $79.32 | 1100 |
| 2026-03-30 | 38.90 | $78.14 | 1200 |
| 2026-03-27 | 35.54 | $77.41 | 1477 |
| 2026-03-26 | 38.11 | $78.35 | 13428 |
| 2026-03-25 | 41.18 | $79.37 | 130 |
| 2026-03-24 | 36.51 | $78.39 | 4000 |
| 2026-03-23 | 37.14 | $78.61 | 9332 |
| 2026-03-20 | 29.60 | $77.17 | 4225 |
| 2026-03-19 | 33.11 | $78.51 | 400 |
| 2026-03-18 | 34.38 | $78.95 | 449 |
| 2026-03-17 | 39.90 | $80.62 | 6700 |
| 2026-03-16 | 38.61 | $80.39 | 1700 |
| 2026-03-13 | 34.05 | $79.61 | 800 |
| 2026-03-12 | 38.09 | $80.78 | 200 |
| 2026-03-11 | 40.29 | $81.35 | 400 |
| 2026-03-10 | 42.38 | $81.86 | 2000 |
| 2026-03-09 | 46.08 | $82.69 | 100 |
| 2026-03-06 | 45.70 | $82.62 | 100 |
| 2026-03-05 | 45.23 | $82.53 | 7900 |
| 2026-03-04 | 48.89 | $83.35 | 100 |
| 2026-03-03 | 47.62 | $83.09 | 724 |
| 2026-03-02 | 53.21 | $84.24 | 1000 |
| 2026-02-27 | 63.66 | $85.93 | 1238 |
| 2026-02-26 | 63.66 | $85.93 | 2000 |
| 2026-02-25 | 64.95 | $86.12 | 1442 |
| 2026-02-24 | 62.96 | $85.59 | 933 |
| 2026-02-23 | 61.50 | $85.22 | 700 |
| 2026-02-20 | 65.81 | $85.87 | 1110 |
| 2026-02-19 | 65.17 | $85.69 | 300 |
| 2026-02-18 | 66.49 | $85.89 | 100 |
| 2026-02-17 | 65.70 | $85.65 | 2434 |
| 2026-02-13 | 64.19 | $85.20 | 5707 |
| 2026-02-12 | 63.20 | $84.91 | 33700 |
| 2026-02-11 | 65.76 | $85.34 | 2000 |
| 2026-02-10 | 68.07 | $85.72 | 5406 |
| 2026-02-09 | 67.90 | $85.66 | 100 |
| 2026-02-06 | 64.57 | $84.54 | 342 |
| 2026-02-05 | 60.19 | $83.29 | 600 |
| 2026-02-04 | 61.82 | $83.57 | 12510 |
| 2026-02-03 | 58.43 | $82.68 | 1803 |
| 2026-02-02 | 59.16 | $82.81 | 347 |
| 2026-01-30 | 59.37 | $82.85 | 100 |
| 2026-01-29 | 64.78 | $83.81 | 1400 |
| 2026-01-28 | 61.86 | $82.96 | 3000 |
| 2026-01-27 | 71.24 | $84.38 | 700 |
| 2026-01-26 | 66.56 | $83.00 | 6338 |
| 2026-01-23 | 64.87 | $82.57 | 308 |
| 2026-01-22 | 62.38 | $81.98 | 110 |
| 2026-01-21 | 58.46 | $81.15 | 744 |
| 2026-01-20 | 54.07 | $80.35 | 2000 |
| 2026-01-16 | 59.52 | $81.08 | 330 |
| 2026-01-15 | 61.62 | $81.34 | 100 |
| 2026-01-14 | 60.82 | $81.18 | 100 |
| 2026-01-13 | 57.69 | $80.59 | 200 |
| 2026-01-12 | 64.38 | $81.40 | 400 |
| 2026-01-09 | 64.56 | $81.42 | 700 |
| 2026-01-08 | 63.13 | $81.12 | 800 |
| 2026-01-07 | 67.08 | $81.58 | 302 |
| 2026-01-06 | 67.87 | $81.67 | 600 |
| 2026-01-05 | 67.95 | $81.68 | 743 |
| 2026-01-02 | 63.41 | $80.63 | 300 |
| 2025-12-31 | 60.69 | $80.09 | 600 |
| 2025-12-30 | 64.22 | $80.51 | 100 |
| 2025-12-29 | 65.08 | $80.61 | 339 |
| 2025-12-26 | 67.29 | $80.87 | 200 |
| 2025-12-24 | 67.29 | $80.87 | 100 |
| 2025-12-23 | 66.70 | $80.72 | 600 |
| 2025-12-22 | 65.35 | $80.38 | 206 |
| 2025-12-19 | 62.38 | $79.68 | 848 |
| 2025-12-18 | 61.76 | $79.54 | 400 |
| 2025-12-17 | 57.28 | $78.61 | 22241 |
| 2025-12-16 | 59.19 | $78.88 | 400 |
| 2025-12-15 | 57.65 | $78.57 | 400 |
| 2025-12-12 | 56.03 | $78.25 | 337 |
| 2025-12-11 | 57.13 | $78.42 | 300 |
| 2025-12-10 | 54.15 | $77.83 | 1516 |
| 2025-12-09 | 50.05 | $77.10 | 1600 |
| 2025-12-08 | 50.70 | $77.21 | 400 |
| 2025-12-05 | 52.52 | $77.52 | 1900 |
| 2025-12-04 | 53.22 | $77.64 | 1200 |
| 2025-12-03 | 51.74 | $77.35 | 1010 |
| 2025-12-02 | 51.59 | $77.32 | 1600 |
| 2025-12-01 | 50.21 | $77.04 | 518 |
| 2025-11-28 | 53.52 | $77.68 | 236 |
| 2025-11-26 | 51.18 | $77.19 | 400 |
| 2025-11-25 | 50.26 | $77.00 | 200 |
| 2025-11-24 | 44.61 | $75.92 | 700 |
| 2025-11-21 | 44.27 | $75.86 | 1500 |
| 2025-11-20 | 41.00 | $75.28 | 1135 |
| 2025-11-19 | 43.03 | $75.77 | 731 |
| 2025-11-18 | 43.19 | $75.81 | 500 |
| 2025-11-17 | 48.22 | $76.95 | 500 |
| 2025-11-14 | 52.99 | $77.88 | 200 |
| 2025-11-13 | 58.24 | $78.77 | 241 |
| 2025-11-12 | 59.24 | $78.93 | 1300 |
| 2025-11-11 | 56.00 | $78.21 | 100 |
| 2025-11-10 | 47.94 | $76.73 | 300 |
| 2025-11-07 | 43.56 | $76.07 | 143 |
| 2025-11-06 | 39.37 | $75.50 | 138 |
| 2025-11-05 | 40.27 | $75.68 | 700 |
| 2025-11-04 | 37.49 | $75.31 | 1905 |
| 2025-11-03 | 44.50 | $76.63 | 801 |
| 2025-10-31 | 46.97 | $77.02 | 1900 |
| 2025-10-30 | 48.14 | $77.20 | 946 |
| 2025-10-29 | 47.94 | $77.17 | 2900 |
| 2025-10-28 | 51.49 | $77.72 | 2900 |
| 2025-10-27 | 55.77 | $78.32 | 500 |
| 2025-10-24 | 54.70 | $78.14 | 400 |
| 2025-10-23 | 53.44 | $77.93 | 2500 |
| 2025-10-22 | 47.01 | $76.96 | 3500 |
| 2025-10-21 | 45.54 | $76.76 | 1900 |
| 2025-10-20 | 50.77 | $77.54 | 2208 |
| 2025-10-17 | 49.79 | $77.40 | 588610 |
| 2025-10-16 | 49.99 | $77.43 | 4228 |
| 2025-10-15 | 47.76 | $77.10 | 42300 |
| 2025-10-14 | 47.36 | $77.04 | 5600 |
| 2025-10-13 | 44.71 | $76.65 | 100 |
| 2025-10-10 | 43.53 | $76.48 | 200 |
| 2025-10-09 | 46.22 | $76.97 | 129 |
| 2025-10-08 | 46.79 | $77.07 | 200 |
| 2025-10-07 | 46.84 | $77.08 | 3700 |
| 2025-10-06 | 48.16 | $77.33 | 804 |
| 2025-10-03 | 46.26 | $77.00 | 100 |
| 2025-10-02 | 44.68 | $76.73 | 300 |
| 2025-10-01 | 43.58 | $76.54 | 668 |
| 2025-09-30 | 44.83 | $76.82 | 500 |
| 2025-09-29 | 40.96 | $76.15 | 300 |
| 2025-09-26 | 41.38 | $76.25 | 136 |
| 2025-09-25 | 38.99 | $75.84 | 3500 |
| 2025-09-24 | 43.87 | $77.02 | 2900 |
| 2025-09-23 | 46.95 | $77.67 | 1846 |
| 2025-09-22 | 47.09 | $77.70 | 4300 |
| 2025-09-19 | 44.32 | $77.19 | 506 |
| 2025-09-18 | 47.77 | $77.93 | 2000 |
| 2025-09-17 | 51.59 | $78.67 | 600 |
| 2025-09-16 | 54.26 | $79.15 | 3306 |
| 2025-09-15 | 55.16 | $79.31 | 200 |
| 2025-09-12 | 53.93 | $79.04 | 600 |
| 2025-09-11 | 54.51 | $79.15 | 400 |
| 2025-09-10 | 51.06 | $78.39 | 400 |
| 2025-09-09 | 52.35 | $78.65 | 119 |
| 2025-09-08 | 53.49 | $78.88 | 2600 |
| 2025-09-05 | 51.49 | $78.42 | 447 |
| 2025-09-04 | 49.42 | $77.96 | 3131 |
| 2025-09-03 | 44.54 | $76.96 | 400 |
| 2025-09-02 | 44.71 | $77.00 | 1100 |
| 2025-08-29 | 53.83 | $78.94 | 302 |
| 2025-08-28 | 54.21 | $79.01 | 500 |
| 2025-08-27 | 54.26 | $79.02 | 392 |
| 2025-08-26 | 55.11 | $79.19 | 1544 |
| 2025-08-25 | 55.40 | $79.25 | 2428 |
| 2025-08-22 | 59.11 | $80.00 | 840 |
| 2025-08-21 | 54.09 | $78.71 | 223 |
| 2025-08-20 | 58.77 | $79.59 | 1138 |
| 2025-08-19 | 56.23 | $78.97 | 1500 |
| 2025-08-18 | 53.65 | $78.38 | 500 |
| 2025-08-15 | 53.52 | $78.35 | 146 |
| 2025-08-14 | 54.91 | $78.63 | 504 |
| 2025-08-13 | 55.75 | $78.80 | 600 |
| 2025-08-12 | 56.03 | $78.86 | 314 |
| 2025-08-11 | 53.50 | $78.19 | 600 |
| 2025-08-08 | 56.01 | $78.74 | 202 |
| 2025-08-07 | 56.33 | $78.81 | 400 |
| 2025-08-06 | 51.41 | $77.50 | 406 |
| 2025-08-05 | 50.84 | $77.36 | 300 |
| 2025-08-04 | 50.73 | $77.33 | 923 |
| 2025-08-01 | 44.06 | $75.74 | 6400 |
| 2025-07-31 | 49.50 | $77.10 | 546 |
| 2025-07-30 | 50.50 | $77.33 | 1835 |
| 2025-07-29 | 54.07 | $78.12 | 713 |
| 2025-07-28 | 57.34 | $78.79 | 2749 |
| 2025-07-25 | 65.66 | $80.27 | 600 |
| 2025-07-24 | 64.91 | $80.04 | 513 |
| 2025-07-23 | 71.79 | $81.10 | 1325 |
| 2025-07-22 | 68.16 | $79.90 | 5023 |
| 2025-07-21 | 65.94 | $79.26 | 9500 |
| 2025-07-18 | 64.16 | $78.78 | 800 |
| 2025-07-17 | 63.01 | $78.48 | 829 |
| 2025-07-16 | 62.05 | $78.23 | 4700 |
| 2025-07-15 | 59.99 | $77.71 | 4800 |
| 2025-07-14 | 63.18 | $78.22 | 5300 |
| 2025-07-11 | 62.36 | $78.00 | 600 |
| 2025-07-10 | 64.92 | $78.41 | 511 |
| 2025-07-09 | 64.48 | $78.28 | 800 |
| 2025-07-08 | 61.29 | $77.38 | 348 |
| 2025-07-07 | 58.20 | $76.60 | 2200 |
| 2025-07-03 | 57.33 | $76.39 | 231 |
| 2025-07-02 | 60.83 | $77.00 | 2832 |
| 2025-07-01 | 59.40 | $76.63 | 22141 |
| 2025-06-30 | 58.86 | $76.49 | 700 |
| 2025-06-27 | 57.20 | $76.06 | 500 |
| 2025-06-26 | 55.25 | $75.57 | 123 |
| 2025-06-25 | 57.38 | $75.99 | 23839 |
| 2025-06-24 | 59.14 | $76.33 | 500 |
| 2025-06-23 | 55.19 | $75.30 | 14830 |
| 2025-06-20 | 49.37 | $74.01 | 100 |
| 2025-06-18 | 53.91 | $74.89 | 4400 |
| 2025-06-17 | 54.12 | $74.93 | 411 |
| 2025-06-16 | 57.27 | $75.51 | 2700 |
| 2025-06-13 | 59.65 | $75.93 | 1700 |
| 2025-06-12 | 66.96 | $77.09 | 100 |
| 2025-06-11 | 64.23 | $76.33 | 1504 |
| 2025-06-10 | 65.58 | $76.53 | 243 |
| 2025-06-09 | 65.38 | $76.47 | 21800 |
| 2025-06-06 | 66.33 | $76.62 | 749 |
| 2025-06-05 | 64.97 | $76.20 | 5700 |
| 2025-06-04 | 65.75 | $76.33 | 4000 |
| 2025-06-03 | 63.78 | $75.71 | 900 |
| 2025-06-02 | 69.34 | $76.62 | 1400 |
| 2025-05-30 | 67.60 | $76.03 | 800 |
| 2025-05-29 | 66.15 | $75.56 | 1200 |
| 2025-05-28 | 65.36 | $75.31 | 1300 |
| 2025-05-27 | 68.69 | $75.86 | 726 |
| 2025-05-23 | 66.10 | $74.99 | 2000 |
| 2025-05-22 | 66.64 | $75.08 | 6912 |
| 2025-05-21 | 65.72 | $74.77 | 215 |
| 2025-05-20 | 71.59 | $75.74 | 600 |
| 2025-05-19 | 69.74 | $75.04 | 1900 |
| 2025-05-16 | 67.58 | $74.29 | 546 |
| 2025-05-15 | 67.89 | $74.34 | 1400 |
| 2025-05-14 | 64.43 | $73.21 | 400 |
| 2025-05-13 | 63.74 | $73.00 | 100 |
| 2025-05-12 | 63.33 | $72.87 | 1000 |
| 2025-05-09 | 65.36 | $73.24 | 306 |
| 2025-05-08 | 64.75 | $73.03 | 5121 |
| 2025-05-07 | 67.11 | $73.47 | 4122 |
| 2025-05-06 | 67.03 | $73.44 | 1414 |
| 2025-05-05 | 66.73 | $73.32 | 2946 |
| 2025-05-02 | 65.85 | $72.96 | 2500 |
| 2025-05-01 | 62.20 | $71.58 | 9246 |
| 2025-04-30 | 63.85 | $71.93 | 100 |
| 2025-04-29 | 61.96 | $71.24 | 307 |
| 2025-04-28 | 62.27 | $71.31 | 1126 |
| 2025-04-25 | 60.20 | $70.55 | 239 |
| 2025-04-24 | 58.01 | $69.79 | 800 |
| 2025-04-23 | 55.89 | $69.09 | 2700 |
| 2025-04-22 | 55.62 | $69.00 | 1000 |
| 2025-04-21 | 52.80 | $68.09 | 1942 |
| 2025-04-17 | 53.11 | $68.18 | 1200 |
| 2025-04-16 | 53.52 | $68.30 | 500 |
| 2025-04-15 | 53.81 | $68.39 | 448 |
| 2025-04-14 | 51.66 | $67.62 | 1200 |
| 2025-04-11 | 50.19 | $67.11 | 200 |
| 2025-04-10 | 46.61 | $65.92 | 123 |
| 2025-04-09 | 44.04 | $65.12 | 1332 |
| 2025-04-08 | 31.37 | $61.89 | 1628 |
| 2025-04-07 | 28.26 | $61.24 | 800 |
| 2025-04-04 | 31.63 | $62.85 | 3522 |
| 2025-04-03 | 44.76 | $67.02 | 1113 |
| 2025-04-02 | 48.17 | $67.77 | 2200 |
| 2025-04-01 | 47.97 | $67.73 | 60200 |
| 2025-03-31 | 47.59 | $67.65 | 305 |
| 2025-03-28 | 54.02 | $69.00 | 300 |
| 2025-03-27 | 56.27 | $69.42 | 1043 |
| 2025-03-26 | 55.69 | $69.28 | 100 |
| 2025-03-25 | 60.40 | $70.14 | 108 |
| 2025-03-24 | 56.94 | $69.28 | 233 |
| 2025-03-21 | 55.43 | $68.93 | 100 |
| 2025-03-20 | 58.25 | $69.44 | 820 |
| 2025-03-19 | 61.21 | $69.95 | 1827 |
| 2025-03-18 | 62.57 | $70.18 | 8207 |
| 2025-03-17 | 61.72 | $69.94 | 100 |
| 2025-03-14 | 57.35 | $68.79 | 305 |
| 2025-03-13 | 54.28 | $68.08 | 700 |
| 2025-03-12 | 55.78 | $68.36 | 2400 |
| 2025-03-11 | 53.83 | $67.91 | 936 |
| 2025-03-10 | 60.86 | $69.15 | 1231 |
| 2025-03-07 | 66.30 | $69.97 | 23200 |
| 2025-03-06 | 63.50 | $69.23 | 436 |
| 2025-03-05 | 62.13 | $68.89 | 39015 |
| 2025-03-04 | 60.25 | $68.44 | 1100 |
| 2025-03-03 | 59.01 | $68.15 | 200 |
| 2025-02-28 | 55.20 | $67.32 | 1443 |
| 2025-02-27 | 54.47 | $67.17 | 31300 |
| 2025-02-26 | 60.78 | $68.18 | 521 |
| 2025-02-25 | 57.99 | $67.57 | 1419 |
| 2025-02-24 | 57.42 | $67.45 | 512 |
| 2025-02-21 | 59.78 | $67.82 | 242 |
| 2025-02-20 | 58.51 | $67.53 | 200 |
| 2025-02-19 | 55.18 | $66.81 | 122 |
| 2025-02-18 | 60.93 | $67.70 | 136 |
| 2025-02-14 | 62.25 | $67.89 | 335 |
| 2025-02-13 | 62.86 | $67.98 | 600 |
| 2025-02-12 | 58.66 | $67.00 | 632 |
| 2025-02-11 | 59.11 | $67.07 | 600 |
| 2025-02-10 | 57.92 | $66.80 | 107 |
| 2025-02-07 | 55.11 | $66.19 | 10400 |
| 2025-02-06 | 58.20 | $66.70 | 100 |
| 2025-02-05 | 59.00 | $66.83 | 1100 |
| 2025-02-04 | 54.42 | $65.83 | 1000 |
| 2025-02-03 | 52.92 | $65.53 | 932 |
| 2025-01-31 | 57.47 | $66.29 | 1200 |
| 2025-01-30 | 61.43 | $66.89 | 1400 |
| 2025-01-29 | 59.62 | $66.48 | 307 |
| 2025-01-28 | 59.31 | $66.41 | 230 |
| 2025-01-27 | 61.62 | $66.77 | 401 |
| 2025-01-24 | 58.14 | $65.96 | 2029 |
| 2025-01-23 | 58.89 | $66.08 | 1700 |
| 2025-01-22 | 56.30 | $65.50 | 1300 |
| 2025-01-21 | 57.13 | $65.64 | 11600 |
| 2025-01-17 | 49.01 | $64.04 | 8147 |
| 2025-01-16 | 43.83 | $63.22 | 27406 |
| 2025-01-15 | 44.19 | $63.29 | 6844 |
| 2025-01-14 | 39.49 | $62.60 | 1221 |
| 2025-01-13 | 38.56 | $62.47 | 447 |
| 2025-01-10 | 40.70 | $62.94 | 3300 |
| 2025-01-08 | 45.45 | $63.87 | 12807 |
| 2025-01-07 | 41.99 | $63.37 | 52709 |
| 2025-01-06 | 43.78 | $63.71 | 632 |
| 2025-01-03 | 42.90 | $63.58 | 929 |
| 2025-01-02 | 37.66 | $62.85 | 10800 |
| 2024-12-31 | 36.84 | $62.74 | 116 |
| 2024-12-30 | 38.33 | $63.08 | 6300 |
| 2024-12-27 | 39.54 | $63.35 | 100 |
| 2024-12-26 | 41.00 | $63.67 | 2225 |
| 2024-12-24 | 39.20 | $63.40 | 1100 |
| 2024-12-23 | 38.21 | $63.25 | 1015 |
| 2024-12-20 | 36.57 | $63.00 | 909 |
| 2024-12-19 | 33.26 | $62.51 | 25700 |
| 2024-12-18 | 34.23 | $62.79 | 900 |
| 2024-12-17 | 39.45 | $64.13 | 408 |
| 2024-12-16 | 39.97 | $64.25 | 1100 |
| 2024-12-13 | 42.68 | $64.86 | 1000 |
| 2024-12-12 | 41.94 | $64.74 | 4900 |
| 2024-12-11 | 46.31 | $65.67 | 7100 |
| 2024-12-10 | 43.55 | $65.21 | 518 |
| 2024-12-09 | 47.82 | $66.05 | 1535 |
| 2024-12-06 | 50.75 | $66.57 | 26300 |
| 2024-12-05 | 49.74 | $66.39 | 400 |
| 2024-12-04 | 49.85 | $66.41 | 4700 |
| 2024-12-03 | 45.21 | $65.59 | 127 |
| 2024-12-02 | 46.50 | $65.85 | 200 |
| 2024-11-29 | 47.29 | $66.01 | 100 |
| 2024-11-27 | 42.78 | $65.23 | 800 |
| 2024-11-26 | 37.13 | $64.37 | 1100 |
| 2024-11-25 | 40.58 | $65.15 | 1526 |
| 2024-11-22 | 34.75 | $64.36 | 400 |
| 2024-11-21 | 35.29 | $64.49 | 508 |
| 2024-11-20 | 35.41 | $64.52 | 800 |
| 2024-11-19 | 36.85 | $64.88 | 223 |
| 2024-11-18 | 36.65 | $64.85 | 307 |
| 2024-11-15 | 36.06 | $64.76 | 2900 |
| 2024-11-14 | 34.65 | $64.54 | 3337 |
| 2024-11-13 | 35.74 | $64.86 | 51900 |
| 2024-11-12 | 36.59 | $65.11 | 4200 |
| 2024-11-11 | 41.70 | $66.46 | 1904 |
| 2024-11-08 | 44.22 | $67.04 | 800 |
| 2024-11-07 | 46.04 | $67.44 | 707 |
| 2024-11-06 | 42.91 | $66.88 | 143 |
| 2024-11-05 | 44.04 | $67.14 | 800 |
| 2024-11-04 | 43.06 | $66.96 | 600 |
| 2024-11-01 | 43.62 | $67.10 | 500 |
| 2024-10-31 | 41.21 | $66.64 | 5300 |
| 2024-10-30 | 43.81 | $67.31 | 1400 |
| 2024-10-29 | 46.73 | $68.01 | 5300 |
| 2024-10-28 | 53.34 | $69.38 | 600 |
| 2024-10-25 | 48.37 | $68.40 | 5800 |
| 2024-10-24 | 46.73 | $68.10 | 4900 |
| 2024-10-23 | 43.89 | $67.60 | 21400 |
| 2024-10-22 | 47.70 | $68.39 | 300 |
| 2024-10-21 | 50.89 | $68.99 | 225 |
| 2024-10-18 | 52.50 | $69.28 | 100 |
| 2024-10-17 | 50.55 | $68.90 | 800 |
| 2024-10-16 | 48.22 | $68.46 | 10900 |
| 2024-10-15 | 53.27 | $69.39 | 400 |
| 2024-10-14 | 54.50 | $69.60 | 800 |
| 2024-10-11 | 57.56 | $70.11 | 200 |
| 2024-10-10 | 53.26 | $69.23 | 626 |
| 2024-10-09 | 54.76 | $69.48 | 100 |
| 2024-10-08 | 51.33 | $68.82 | 300 |
| 2024-10-07 | 54.16 | $69.30 | 400 |
| 2024-10-04 | 54.06 | $69.28 | 500 |
| 2024-10-03 | 55.04 | $69.45 | 700 |
| 2024-10-02 | 57.47 | $69.87 | 600 |
| 2024-10-01 | 61.33 | $70.50 | 300 |
| 2024-09-30 | 61.33 | $70.50 | 827 |
| 2024-09-27 | 66.73 | $71.34 | 918 |
| 2024-09-26 | 64.69 | $70.76 | 524 |
| 2024-09-25 | 60.18 | $69.63 | 1030 |
| 2024-09-24 | 58.62 | $69.28 | 144 |
| 2024-09-23 | 58.74 | $69.30 | 2100 |
| 2024-09-20 | 53.38 | $68.16 | 100 |
| 2024-09-19 | 59.36 | $69.09 | 100 |
| 2024-09-18 | 57.15 | $68.64 | 220 |
| 2024-09-17 | 57.62 | $68.71 | 8000 |
| 2024-09-16 | 58.13 | $68.79 | 133 |
| 2024-09-13 | 56.76 | $68.49 | 3245 |
| 2024-09-12 | 53.39 | $67.79 | 300 |
| 2024-09-11 | 50.95 | $67.32 | 100 |
| 2024-09-10 | 53.03 | $67.69 | 212 |
| 2024-09-09 | 55.34 | $68.09 | 1700 |
| 2024-09-06 | 51.47 | $67.32 | 137 |
| 2024-09-05 | 58.84 | $68.49 | 200 |
| 2024-09-04 | 57.09 | $68.14 | 3646 |
| 2024-09-03 | 60.87 | $68.68 | 100 |
| 2024-08-30 | 65.45 | $69.28 | 100 |
| 2024-08-29 | 63.73 | $68.88 | 100 |
| 2024-08-28 | 68.53 | $69.47 | 100 |
| 2024-08-27 | 65.88 | $68.83 | 1000 |
| 2024-08-26 | 66.05 | $68.85 | 324 |
| 2024-08-23 | 66.05 | $68.85 | 100 |
| 2024-08-22 | 63.48 | $68.23 | 300 |
| 2024-08-21 | 62.13 | $67.92 | 900 |
| 2024-08-20 | 61.42 | $67.76 | 1300 |
| 2024-08-19 | 59.32 | $67.29 | 1646 |
| 2024-08-16 | 57.53 | $66.91 | 700 |
| 2024-08-15 | 53.12 | $66.05 | 7729 |
| 2024-08-14 | 54.75 | $66.31 | 1721 |
| 2024-08-13 | 53.18 | $66.01 | 131 |
| 2024-08-12 | 48.82 | $65.24 | 1200 |
| 2024-08-09 | 51.85 | $65.75 | 1729 |
| 2024-08-08 | 47.27 | $65.00 | 4600 |
| 2024-08-07 | 46.37 | $64.86 | 27100 |
| 2024-08-06 | 47.08 | $64.99 | 24300 |
| 2024-08-05 | 46.42 | $64.88 | 2616 |
| 2024-08-02 | 54.21 | $66.21 | 26100 |
| 2024-08-01 | 54.10 | $66.19 | 100 |
| 2024-07-31 | 56.69 | $66.59 | 200 |
| 2024-07-30 | 54.02 | $66.08 | 400 |
| 2024-07-29 | 53.70 | $66.02 | 100 |
| 2024-07-26 | 55.59 | $66.33 | 100 |
| 2024-07-25 | 54.31 | $66.07 | 100 |
| 2024-07-24 | 53.18 | $65.84 | 28011 |
| 2024-07-23 | 52.40 | $65.68 | 200 |
| 2024-07-22 | 54.67 | $66.10 | 11600 |
| 2024-07-19 | 50.44 | $65.23 | 900 |
| 2024-07-18 | 53.09 | $65.72 | 107 |
| 2024-07-17 | 55.06 | $66.07 | 1113 |
| 2024-07-16 | 54.56 | $65.96 | 100 |
| 2024-07-15 | 52.06 | $65.42 | 1228 |
| 2024-07-12 | 54.43 | $65.87 | 313 |
| 2024-07-11 | 56.43 | $66.24 | 24800 |
| 2024-07-10 | 53.15 | $65.50 | 413 |
| 2024-07-09 | 49.64 | $64.78 | 1400 |
| 2024-07-08 | 53.27 | $65.47 | 3400 |
| 2024-07-05 | 53.13 | $65.44 | 2000 |
| 2024-07-03 | 50.01 | $64.79 | 700 |
| 2024-07-02 | 45.16 | $63.88 | 700 |
| 2024-07-01 | 45.86 | $64.03 | 600 |
| 2024-06-28 | 48.02 | $64.49 | 1415 |
| 2024-06-27 | 45.75 | $64.06 | 1342 |
| 2024-06-26 | 51.57 | $65.23 | 12302 |
| 2024-06-25 | 53.16 | $65.52 | 5116 |
| 2024-06-24 | 55.57 | $65.95 | 19500 |
| 2024-06-21 | 54.43 | $65.70 | 1100 |
| 2024-06-20 | 58.13 | $66.35 | 6838 |
| 2024-06-18 | 63.07 | $67.14 | 5400 |
| 2024-06-17 | 58.00 | $65.96 | 1536 |
| 2024-06-14 | 54.09 | $65.19 | 200 |
| 2024-06-13 | 60.56 | $66.12 | 23300 |
| 2024-06-12 | 62.38 | $66.36 | 1045 |
| 2024-06-11 | 59.79 | $65.82 | 144 |
| 2024-06-10 | 60.23 | $65.88 | 515 |
| 2024-06-07 | 63.47 | $66.32 | 100 |
| 2024-06-06 | 68.14 | $66.91 | 5306 |
| 2024-06-05 | 64.48 | $66.04 | 1900 |
| 2024-06-04 | 66.14 | $66.24 | 229 |
| 2024-06-03 | 61.90 | $65.33 | 1100 |
| 2024-05-31 | 62.39 | $65.39 | 1700 |
| 2024-05-30 | 61.72 | $65.25 | 23911 |
| 2024-05-29 | 56.74 | $64.30 | 1330 |
| 2024-05-28 | 61.54 | $64.90 | 700 |
| 2024-05-24 | 64.66 | $65.26 | 3700 |
| 2024-05-23 | 63.39 | $65.00 | 400 |
| 2024-05-22 | 61.72 | $64.67 | 300 |
| 2024-05-21 | 61.72 | $64.67 | 116 |
| 2024-05-20 | 60.70 | $64.46 | 500 |
| 2024-05-17 | 60.41 | $64.40 | 839 |
| 2024-05-16 | 63.35 | $64.80 | 2234 |
| 2024-05-15 | 63.79 | $64.86 | 800 |
| 2024-05-14 | 61.72 | $64.37 | 400 |
| 2024-05-13 | 57.58 | $63.49 | 1400 |
| 2024-05-10 | 60.92 | $63.96 | 318 |
| 2024-05-09 | 58.17 | $63.40 | 300 |
| 2024-05-08 | 56.13 | $63.01 | 100 |
| 2024-05-07 | 54.84 | $62.77 | 140 |
| 2024-05-06 | 51.64 | $62.20 | 321 |
| 2024-05-03 | 52.07 | $62.27 | 600 |
| 2024-05-02 | 46.43 | $61.34 | 300 |
| 2024-05-01 | 38.25 | $60.24 | 122 |
| 2024-04-30 | 38.35 | $60.26 | 300 |
| 2024-04-29 | 43.18 | $61.15 | 1301 |
| 2024-04-26 | 40.12 | $60.77 | 600 |
| 2024-04-25 | 39.96 | $60.75 | 122 |
| 2024-04-24 | 40.27 | $60.81 | 100 |
| 2024-04-23 | 43.81 | $61.47 | 800 |
| 2024-04-22 | 41.21 | $61.12 | 900 |
| 2024-04-19 | 40.46 | $61.02 | 318 |
| 2024-04-18 | 39.95 | $60.95 | 1300 |
| 2024-04-17 | 37.86 | $60.66 | 1634 |
| 2024-04-16 | 38.29 | $60.76 | 232 |
| 2024-04-15 | 42.54 | $61.67 | 234 |
| 2024-04-12 | 38.86 | $61.15 | 933 |
| 2024-04-11 | 44.12 | $62.17 | 2434 |
| 2024-04-10 | 41.23 | $61.78 | 400 |
| 2024-04-09 | 47.04 | $62.76 | 434 |
| 2024-04-08 | 47.10 | $62.77 | 716 |
| 2024-04-05 | 47.10 | $62.77 | 700 |
| 2024-04-04 | 45.14 | $62.48 | 603 |
| 2024-04-03 | 48.57 | $63.06 | 1400 |
| 2024-04-02 | 44.20 | $62.43 | 1101 |
| 2024-04-01 | 51.91 | $63.59 | 344 |
| 2024-03-28 | 52.82 | $63.71 | 4200 |
| 2024-03-27 | 51.82 | $63.56 | 2415 |
| 2024-03-26 | 49.73 | $63.25 | 1900 |
| 2024-03-25 | 51.72 | $63.54 | 700 |
| 2024-03-22 | 53.99 | $63.86 | 500 |
| 2024-03-21 | 53.57 | $63.79 | 300 |
| 2024-03-20 | 58.53 | $64.47 | 331 |
| 2024-03-19 | 54.14 | $63.73 | 1400 |
| 2024-03-18 | 55.19 | $63.87 | 921 |
| 2024-03-15 | 61.24 | $64.62 | 100 |
| 2024-03-14 | 62.91 | $64.81 | 100 |
| 2024-03-13 | 64.75 | $65.02 | 217 |
| 2024-03-12 | 64.66 | $65.00 | 200 |
| 2024-03-11 | 61.60 | $64.37 | 25023 |
| 2024-03-08 | 60.83 | $64.22 | 2826 |
| 2024-03-07 | 60.43 | $64.14 | 1009 |
| 2024-03-06 | 54.34 | $63.04 | 900 |
| 2024-03-05 | 50.88 | $62.51 | 600 |
| 2024-03-04 | 53.05 | $62.81 | 400 |
| 2024-03-01 | 53.70 | $62.90 | 2100 |
| 2024-02-29 | 51.76 | $62.59 | 736 |
| 2024-02-28 | 52.91 | $62.76 | 728 |
| 2024-02-27 | 53.58 | $62.86 | 1600 |
| 2024-02-26 | 55.30 | $63.12 | 2316 |
| 2024-02-23 | 55.19 | $63.10 | 1529 |
| 2024-02-22 | 54.43 | $62.95 | 1000 |
| 2024-02-21 | 52.21 | $62.52 | 1300 |
| 2024-02-20 | 49.90 | $62.09 | 900 |
| 2024-02-16 | 50.11 | $62.13 | 800 |
| 2024-02-15 | 51.05 | $62.31 | 500 |
| 2024-02-14 | 48.61 | $61.83 | 1600 |
| 2024-02-13 | 41.72 | $60.63 | 2217 |
| 2024-02-12 | 48.82 | $62.00 | 833 |
| 2024-02-09 | 47.07 | $61.72 | 1000 |
| 2024-02-08 | 47.96 | $61.88 | 700 |
| 2024-02-07 | 47.31 | $61.77 | 4100 |
| 2024-02-06 | 50.42 | $62.34 | 241 |
| 2024-02-05 | 50.75 | $62.40 | 540 |
| 2024-02-02 | 52.17 | $62.66 | 629 |
| 2024-02-01 | 54.98 | $63.16 | 400 |
| 2024-01-31 | 51.45 | $62.45 | 2107 |
| 2024-01-30 | 54.84 | $63.04 | 400 |
| 2024-01-29 | 54.84 | $63.04 | 235 |
| 2024-01-26 | 52.40 | $62.53 | 1200 |
| 2024-01-25 | 47.05 | $61.53 | 14200 |
| 2024-01-24 | 47.61 | $61.64 | 2444 |
| 2024-01-23 | 44.06 | $61.02 | 233 |
| 2024-01-22 | 47.89 | $61.79 | 936 |
| 2024-01-19 | 45.92 | $61.45 | 20800 |
| 2024-01-18 | 46.31 | $61.53 | 900 |
| 2024-01-17 | 45.31 | $61.35 | 3143 |
| 2024-01-16 | 49.81 | $62.27 | 626 |
| 2024-01-12 | 56.80 | $63.47 | 900 |
| 2024-01-11 | 57.37 | $63.56 | 521 |
| 2024-01-10 | 57.43 | $63.57 | 1100 |
| 2024-01-09 | 56.95 | $63.46 | 428 |
| 2024-01-08 | 61.57 | $64.23 | 500 |
| 2024-01-05 | 56.82 | $63.13 | 40442 |
| 2024-01-04 | 58.12 | $63.34 | 100 |
| 2024-01-03 | 56.91 | $63.07 | 2000 |
| 2024-01-02 | 64.28 | $64.20 | 3735 |
| 2023-12-29 | 70.82 | $65.05 | 300 |
| 2023-12-28 | 69.21 | $64.59 | 8918 |
| 2023-12-27 | 72.01 | $64.93 | 3202 |
| 2023-12-26 | 69.11 | $64.10 | 729 |
| 2023-12-22 | 68.33 | $63.89 | 440 |
| 2023-12-21 | 68.18 | $63.85 | 2900 |
| 2023-12-20 | 65.69 | $63.19 | 800 |
| 2023-12-19 | 71.23 | $63.88 | 400 |
| 2023-12-18 | 68.80 | $63.21 | 900 |
| 2023-12-15 | 68.76 | $63.20 | 815 |
| 2023-12-14 | 73.26 | $63.74 | 11700 |
| 2023-12-13 | 69.14 | $62.58 | 848 |
| 2023-12-12 | 66.43 | $61.94 | 18200 |
| 2023-12-11 | 63.89 | $61.40 | 2810 |
| 2023-12-08 | 62.75 | $61.17 | 729 |
| 2023-12-07 | 61.07 | $60.84 | 100 |
| 2023-12-06 | 62.53 | $61.02 | 500 |
| 2023-12-05 | 62.61 | $61.03 | 506 |
| 2023-12-04 | 63.22 | $61.11 | 1223 |
| 2023-12-01 | 68.16 | $61.74 | 1500 |
| 2023-11-30 | 66.95 | $61.43 | 2816 |
| 2023-11-29 | 64.69 | $60.88 | 1835 |
| 2023-11-28 | 60.76 | $60.03 | 3621 |
| 2023-11-27 | 62.00 | $60.19 | 800 |
| 2023-11-24 | 62.45 | $60.25 | 2304 |
| 2023-11-22 | 61.79 | $60.10 | 3749 |
| 2023-11-21 | 61.40 | $60.01 | 15638 |
| 2023-11-20 | 61.60 | $60.04 | 931 |
| 2023-11-17 | 61.72 | $60.06 | 6000 |
| 2023-11-16 | 59.14 | $59.41 | 2600 |
| 2023-11-15 | 62.53 | $59.96 | 1837 |
| 2023-11-14 | 60.46 | $59.43 | 6900 |
| 2023-11-13 | 50.86 | $57.46 | 2300 |
| 2023-11-10 | 54.36 | $58.01 | 37700 |
| 2023-11-09 | 51.47 | $57.51 | 7448 |
| 2023-11-08 | 51.12 | $57.45 | 7700 |
| 2023-11-07 | 50.03 | $57.26 | 3702 |
| 2023-11-06 | 50.71 | $57.38 | 2100 |
| 2023-11-03 | 52.63 | $57.72 | 23300 |
| 2023-11-02 | 49.13 | $57.07 | 1646 |
| 2023-11-01 | 41.76 | $55.90 | 2007 |
| 2023-10-31 | 38.20 | $55.41 | 1141 |
| 2023-10-30 | 38.20 | $55.41 | 1512 |
| 2023-10-27 | 32.75 | $54.69 | 3700 |
| 2023-10-26 | 34.64 | $55.16 | 3347 |
| 2023-10-25 | 35.95 | $55.47 | 2932 |
| 2023-10-24 | 38.24 | $55.99 | 8600 |
| 2023-10-23 | 34.66 | $55.52 | 28512 |
| 2023-10-20 | 33.81 | $55.41 | 607 |
| 2023-10-19 | 35.57 | $55.85 | 1300 |
| 2023-10-18 | 37.03 | $56.20 | 1200 |
| 2023-10-17 | 40.86 | $57.04 | 1145 |
| 2023-10-16 | 42.14 | $57.30 | 231 |
| 2023-10-13 | 41.06 | $57.14 | 43947 |
| 2023-10-12 | 42.67 | $57.48 | 8900 |
| 2023-10-11 | 45.93 | $58.13 | 27000 |
| 2023-10-10 | 41.83 | $57.50 | 500 |
| 2023-10-09 | 37.63 | $56.91 | 300 |
| 2023-10-06 | 38.99 | $57.21 | 13300 |
| 2023-10-05 | 32.32 | $56.35 | 13800 |
| 2023-10-04 | 29.51 | $56.02 | 38800 |
| 2023-10-03 | 29.69 | $56.07 | 800 |
| 2023-10-02 | 32.75 | $56.89 | 3000 |
| 2023-09-29 | 36.17 | $57.68 | 131 |
| 2023-09-28 | 34.28 | $57.45 | 35409 |
| 2023-09-27 | 27.31 | $56.67 | 5900 |
| 2023-09-26 | 29.23 | $57.18 | 4000 |
| 2023-09-25 | 33.55 | $58.16 | 1400 |
| 2023-09-22 | 34.85 | $58.42 | 3206 |
| 2023-09-21 | 36.99 | $58.83 | 700 |
| 2023-09-20 | 43.13 | $59.83 | 7840 |
| 2023-09-19 | 42.40 | $59.75 | 1000 |
| 2023-09-18 | 43.46 | $59.91 | 2540 |
| 2023-09-15 | 45.69 | $60.24 | 100 |
| 2023-09-14 | 45.53 | $60.22 | 14937 |
| 2023-09-13 | 42.02 | $59.79 | 11700 |
| 2023-09-12 | 45.03 | $60.26 | 3000 |
| 2023-09-11 | 45.16 | $60.28 | 1400 |
| 2023-09-08 | 43.44 | $60.06 | 9300 |
| 2023-09-07 | 45.80 | $60.44 | 10921 |
| 2023-09-06 | 44.21 | $60.23 | 327 |
| 2023-09-05 | 44.80 | $60.33 | 13343 |
| 2023-09-01 | 48.98 | $61.00 | 3500 |
| 2023-08-31 | 50.87 | $61.28 | 6331 |
| 2023-08-30 | 51.75 | $61.41 | 1232 |
| 2023-08-29 | 51.81 | $61.42 | 300 |
| 2023-08-28 | 46.55 | $60.60 | 507 |
| 2023-08-25 | 42.87 | $60.09 | 8900 |
| 2023-08-24 | 41.90 | $59.96 | 5302 |
| 2023-08-23 | 45.51 | $60.60 | 2814 |
| 2023-08-22 | 41.71 | $60.09 | 5648 |
| 2023-08-21 | 42.60 | $60.25 | 2500 |
| 2023-08-18 | 39.70 | $59.87 | 6121 |
| 2023-08-17 | 40.31 | $59.99 | 9300 |
| 2023-08-16 | 42.59 | $60.43 | 4800 |
| 2023-08-15 | 44.32 | $60.75 | 12621 |
| 2023-08-14 | 48.66 | $61.49 | 6200 |
| 2023-08-11 | 49.78 | $61.67 | 325300 |
| 2023-08-10 | 50.15 | $61.73 | 7000 |
| 2023-08-09 | 48.90 | $61.52 | 10939 |
| 2023-08-08 | 48.25 | $61.41 | 13800 |
| 2023-08-07 | 51.46 | $61.98 | 52829 |
| 2023-08-04 | 48.06 | $61.39 | 82000 |
| 2023-08-03 | 48.77 | $61.52 | 4820 |
| 2023-08-02 | 48.10 | $61.40 | 13923 |
| 2023-08-01 | 52.74 | $62.24 | 2300 |
| 2023-07-31 | 56.56 | $62.86 | 145 |
| 2023-07-28 | 58.11 | $63.10 | 5046 |
| 2023-07-27 | 57.88 | $63.05 | 500 |
| 2023-07-26 | 58.12 | $63.09 | 2900 |
| 2023-07-25 | 57.45 | $62.93 | 8718 |
| 2023-07-24 | 54.68 | $62.29 | 2700 |
| 2023-07-21 | 55.60 | $62.46 | 2300 |
| 2023-07-20 | 54.79 | $62.27 | 2534 |
| 2023-07-19 | 58.09 | $62.90 | 300 |
| 2023-07-18 | 61.15 | $63.45 | 1706 |
| 2023-07-17 | 58.79 | $62.82 | 29600 |
| 2023-07-14 | 58.37 | $62.71 | 8700 |
| 2023-07-13 | 60.66 | $63.14 | 11122 |
| 2023-07-12 | 56.31 | $61.99 | 11900 |
| 2023-07-11 | 50.61 | $60.73 | 1415 |
| 2023-07-10 | 45.12 | $59.71 | 4700 |
| 2023-07-07 | 44.66 | $59.63 | 1800 |
| 2023-07-06 | 38.07 | $58.56 | 2622 |
| 2023-07-05 | 41.21 | $59.28 | 6448 |
| 2023-07-03 | 43.27 | $59.72 | 2038 |
| 2023-06-30 | 44.83 | $60.04 | 3130 |
| 2023-06-29 | 39.04 | $59.15 | 2400 |
| 2023-06-28 | 39.58 | $59.27 | 4700 |
| 2023-06-27 | 38.31 | $59.08 | 15021 |
| 2023-06-26 | 42.24 | $59.97 | 8200 |
| 2023-06-23 | 42.57 | $60.04 | 5100 |
| 2023-06-22 | 44.19 | $60.39 | 2800 |
| 2023-06-21 | 44.07 | $60.37 | 1200 |
| 2023-06-20 | 45.32 | $60.65 | 6715 |
| 2023-06-16 | 51.17 | $61.84 | 7400 |
| 2023-06-15 | 52.69 | $62.12 | 9600 |
| 2023-06-14 | 49.54 | $61.50 | 3100 |
| 2023-06-13 | 48.59 | $61.32 | 9001 |
| 2023-06-12 | 46.59 | $60.94 | 62020 |
| 2023-06-09 | 43.61 | $60.40 | 3120 |
| 2023-06-08 | 46.72 | $61.08 | 2223 |
| 2023-06-07 | 41.80 | $60.23 | 13100 |
| 2023-06-06 | 44.96 | $60.91 | 9705 |
| 2023-06-05 | 46.18 | $61.16 | 3400 |
| 2023-06-02 | 47.40 | $61.41 | 2800 |
| 2023-06-01 | 42.86 | $60.62 | 4100 |
| 2023-05-31 | 40.51 | $60.24 | 700 |
| 2023-05-30 | 44.59 | $61.13 | 9000 |
| 2023-05-26 | 45.51 | $61.32 | 3439 |
| 2023-05-25 | 42.71 | $60.85 | 5411 |
| 2023-05-24 | 42.35 | $60.79 | 2916 |
| 2023-05-23 | 48.08 | $61.99 | 3500 |
| 2023-05-22 | 56.78 | $63.42 | 1101 |
| 2023-05-19 | 56.31 | $63.33 | 6401 |
| 2023-05-18 | 53.06 | $62.73 | 12100 |
| 2023-05-17 | 53.50 | $62.80 | 5000 |
| 2023-05-16 | 55.31 | $63.09 | 1417 |
| 2023-05-15 | 58.97 | $63.65 | 13019 |
| 2023-05-12 | 56.06 | $63.06 | 7321 |
| 2023-05-11 | 56.06 | $63.06 | 7500 |
| 2023-05-10 | 57.69 | $63.32 | 8000 |
| 2023-05-09 | 59.84 | $63.66 | 12915 |
| 2023-05-08 | 61.92 | $63.98 | 30400 |
| 2023-05-05 | 61.12 | $63.78 | 106125 |
| 2023-05-04 | 59.25 | $63.32 | 8800 |
| 2023-05-03 | 61.95 | $63.76 | 3431 |
| 2023-05-02 | 58.83 | $62.99 | 648 |
| 2023-05-01 | 62.57 | $63.58 | 9400 |
| 2023-04-28 | 61.98 | $63.43 | 7100 |
| 2023-04-27 | 60.38 | $63.02 | 6100 |
| 2023-04-26 | 59.35 | $62.76 | 2500 |
| 2023-04-25 | 61.09 | $63.06 | 644 |
| 2023-04-24 | 68.07 | $64.16 | 5100 |
| 2023-04-21 | 66.45 | $63.67 | 2700 |
| 2023-04-20 | 64.93 | $63.23 | 423 |
| 2023-04-19 | 63.87 | $62.93 | 1700 |
| 2023-04-18 | 64.93 | $63.10 | 900 |
| 2023-04-17 | 63.41 | $62.65 | 330 |
| 2023-04-14 | 63.87 | $62.73 | 500 |
| 2023-04-13 | 65.60 | $63.03 | 1600 |
| 2023-04-12 | 61.41 | $61.76 | 520 |
| 2023-04-11 | 60.58 | $61.53 | 5737 |
| 2023-04-10 | 58.41 | $60.94 | 12131 |
| 2023-04-06 | 58.77 | $61.01 | 715 |
| 2023-04-05 | 56.45 | $60.38 | 600 |
| 2023-04-04 | 60.24 | $61.12 | 1200 |
| 2023-04-03 | 59.68 | $60.96 | 12432 |
| 2023-03-31 | 59.73 | $60.97 | 900 |
| 2023-03-30 | 57.23 | $60.23 | 1500 |
| 2023-03-29 | 54.97 | $59.60 | 2300 |
| 2023-03-28 | 51.02 | $58.59 | 600 |
| 2023-03-27 | 52.27 | $58.88 | 534 |
| 2023-03-24 | 49.65 | $58.23 | 1400 |
| 2023-03-23 | 50.92 | $58.54 | 7113 |
| 2023-03-22 | 49.98 | $58.30 | 17800 |
| 2023-03-21 | 52.65 | $58.97 | 1132 |
| 2023-03-20 | 47.16 | $57.60 | 30239 |
| 2023-03-17 | 42.44 | $56.58 | 1431 |
| 2023-03-16 | 45.79 | $57.46 | 6228 |
| 2023-03-15 | 40.95 | $56.50 | 17200 |
| 2023-03-14 | 51.51 | $58.82 | 3309 |
| 2023-03-13 | 46.97 | $58.01 | 3118 |
| 2023-03-10 | 49.35 | $58.45 | 12204 |
| 2023-03-09 | 49.68 | $58.51 | 2400 |
| 2023-03-08 | 51.07 | $58.77 | 2600 |
| 2023-03-07 | 51.17 | $58.79 | 2239 |
| 2023-03-06 | 57.75 | $59.96 | 7700 |
| 2023-03-03 | 56.71 | $59.73 | 4208 |
| 2023-03-02 | 53.65 | $59.08 | 1343 |
| 2023-03-01 | 53.60 | $59.07 | 1300 |
| 2023-02-28 | 50.70 | $58.47 | 3246 |
| 2023-02-27 | 55.36 | $59.32 | 800 |
| 2023-02-24 | 51.42 | $58.53 | 2800 |
| 2023-02-23 | 55.94 | $59.29 | 2400 |
| 2023-02-22 | 54.79 | $59.06 | 1500 |
| 2023-02-21 | 56.24 | $59.30 | 5114 |
| 2023-02-17 | 62.07 | $60.20 | 1100 |
| 2023-02-16 | 59.31 | $59.58 | 800 |
| 2023-02-15 | 63.18 | $60.13 | 1900 |
| 2023-02-14 | 62.25 | $59.91 | 4413 |
| 2023-02-13 | 61.35 | $59.70 | 4300 |
| 2023-02-10 | 59.12 | $59.19 | 26400 |
| 2023-02-09 | 60.82 | $59.45 | 5400 |
| 2023-02-08 | 61.02 | $59.48 | 1400 |
| 2023-02-07 | 63.69 | $59.90 | 5813 |
| 2023-02-06 | 61.02 | $59.21 | 1142 |
| 2023-02-03 | 65.39 | $59.87 | 4000 |
| 2023-02-02 | 68.87 | $60.36 | 6400 |
| 2023-02-01 | 68.35 | $60.20 | 4745 |
| 2023-01-31 | 65.54 | $59.38 | 2346 |
| 2023-01-30 | 64.13 | $59.00 | 1009 |
| 2023-01-27 | 65.67 | $59.23 | 14500 |
| 2023-01-26 | 66.59 | $59.37 | 2425 |
| 2023-01-25 | 66.30 | $59.28 | 11700 |
| 2023-01-24 | 64.76 | $58.80 | 13200 |
| 2023-01-23 | 64.27 | $58.65 | 3329 |
| 2023-01-20 | 62.87 | $58.22 | 3413 |
| 2023-01-19 | 62.55 | $58.12 | 16644 |
| 2023-01-18 | 64.25 | $58.44 | 12305 |
| 2023-01-17 | 63.51 | $58.19 | 8104 |
| 2023-01-13 | 63.20 | $58.08 | 10744 |
| 2023-01-12 | 61.28 | $57.42 | 20100 |
| 2023-01-11 | 63.52 | $57.89 | 11139 |
| 2023-01-10 | 63.49 | $57.88 | 16200 |
| 2023-01-09 | 63.41 | $57.85 | 26200 |
| 2023-01-06 | 61.29 | $57.03 | 97548 |
| 2023-01-05 | 57.92 | $55.84 | 6317 |
| 2023-01-04 | 63.14 | $57.03 | 24100 |
| 2023-01-03 | 57.59 | $55.21 | 4900 |
| 2022-12-30 | 56.46 | $54.88 | 5633 |
| 2022-12-29 | 57.61 | $55.14 | 2200 |
| 2022-12-28 | 55.60 | $54.53 | 3800 |
| 2022-12-27 | 56.81 | $54.82 | 1900 |
| 2022-12-23 | 54.67 | $54.16 | 11500 |
| 2022-12-22 | 56.44 | $54.60 | 5700 |
| 2022-12-21 | 55.41 | $54.27 | 5623 |
| 2022-12-20 | 55.20 | $54.20 | 17200 |
| 2022-12-19 | 53.50 | $53.64 | 4500 |
| 2022-12-16 | 53.05 | $53.49 | 13600 |
| 2022-12-15 | 55.65 | $54.25 | 9803 |
| 2022-12-14 | 59.89 | $55.40 | 40800 |
| 2022-12-13 | 59.79 | $55.36 | 11407 |
| 2022-12-12 | 56.48 | $54.09 | 23200 |
| 2022-12-09 | 58.31 | $54.60 | 393711 |
| 2022-12-08 | 56.28 | $53.83 | 2900 |
| 2022-12-07 | 55.88 | $53.68 | 60810 |
| 2022-12-06 | 54.97 | $53.33 | 2716 |
| 2022-12-05 | 57.44 | $54.10 | 4700 |
| 2022-12-02 | 59.62 | $54.76 | 43720 |
| 2022-12-01 | 59.92 | $54.85 | 8831 |
| 2022-11-30 | 58.19 | $54.06 | 17307 |
| 2022-11-29 | 55.84 | $53.03 | 2300 |
| 2022-11-28 | 57.45 | $53.57 | 1200 |
| 2022-11-25 | 59.41 | $54.22 | 600 |
| 2022-11-23 | 53.02 | $51.49 | 600 |
| 2022-11-22 | 59.47 | $53.47 | 300 |
| 2022-11-21 | 58.30 | $52.99 | 5100 |
| 2022-11-18 | 59.05 | $53.21 | 600 |
| 2022-11-17 | 57.60 | $52.59 | 1240 |
| 2022-11-16 | 59.63 | $53.22 | 6800 |
| 2022-11-15 | 54.83 | $51.22 | 8400 |
| 2022-11-14 | 63.14 | $53.55 | 2419 |
| 2022-11-11 | 67.57 | $54.61 | 3745 |
| 2022-11-10 | 64.04 | $53.05 | 4307 |
| 2022-11-09 | 56.15 | $50.33 | 2100 |
| 2022-11-08 | 55.74 | $50.21 | 3000 |
| 2022-11-07 | 54.68 | $49.89 | 2000 |
| 2022-11-04 | 53.48 | $49.53 | 591200 |
| 2022-11-03 | 44.59 | $47.23 | 19500 |
| 2022-11-02 | 47.68 | $48.05 | 82800 |
| 2022-11-01 | 51.34 | $48.94 | 800 |
| 2022-10-31 | 51.55 | $48.99 | 9200 |
| 2022-10-28 | 51.87 | $49.07 | 200 |
| 2022-10-27 | 51.36 | $48.93 | 604 |
| 2022-10-26 | 52.92 | $49.34 | 742 |
| 2022-10-25 | 51.53 | $48.93 | 2100 |
| 2022-10-24 | 47.87 | $47.91 | 1232 |
| 2022-10-21 | 45.70 | $47.34 | 3900 |
| 2022-10-20 | 44.42 | $47.01 | 1511 |
| 2022-10-19 | 44.48 | $47.03 | 906 |
| 2022-10-18 | 38.60 | $45.54 | 1700 |
| 2022-10-17 | 43.58 | $47.23 | 8800 |
| 2022-10-14 | 37.76 | $45.94 | 3412 |
| 2022-10-13 | 37.04 | $45.79 | 7300 |
| 2022-10-12 | 35.83 | $45.53 | 2700 |
| 2022-10-11 | 36.11 | $45.64 | 9928 |
| 2022-10-10 | 37.11 | $46.04 | 1900 |
| 2022-10-07 | 37.66 | $46.26 | 1900 |
| 2022-10-06 | 40.66 | $47.42 | 2900 |
| 2022-10-05 | 42.81 | $48.19 | 2500 |
| 2022-10-04 | 43.81 | $48.54 | 922 |
| 2022-10-03 | 36.57 | $46.74 | 2200 |
| 2022-09-30 | 34.24 | $46.22 | 300 |
| 2022-09-29 | 34.19 | $46.21 | 2409 |
| 2022-09-28 | 36.85 | $47.34 | 3000 |
| 2022-09-27 | 30.25 | $45.89 | 1917 |
| 2022-09-26 | 30.97 | $46.23 | 1500 |
| 2022-09-23 | 32.80 | $47.07 | 5600 |
| 2022-09-22 | 36.97 | $48.75 | 3518 |
| 2022-09-21 | 37.92 | $49.10 | 200 |
| 2022-09-20 | 40.95 | $50.16 | 1800 |
| 2022-09-19 | 42.96 | $50.81 | 5600 |
| 2022-09-16 | 42.38 | $50.67 | 6200 |
| 2022-09-15 | 44.97 | $51.51 | 608 |
| 2022-09-14 | 42.79 | $50.96 | 800 |
| 2022-09-13 | 45.56 | $51.85 | 1739 |
| 2022-09-12 | 49.72 | $53.06 | 2437 |
| 2022-09-09 | 47.30 | $52.42 | 800 |
| 2022-09-08 | 41.37 | $51.00 | 1400 |
| 2022-09-07 | 41.59 | $51.07 | 616 |
| 2022-09-06 | 37.83 | $50.23 | 1000 |
| 2022-09-02 | 39.59 | $50.84 | 2200 |
| 2022-09-01 | 37.83 | $50.45 | 43907 |
| 2022-08-31 | 41.15 | $51.59 | 100 |
| 2022-08-30 | 40.59 | $51.46 | 100 |
| 2022-08-29 | 42.71 | $52.17 | 301 |
| 2022-08-26 | 43.10 | $52.30 | 300 |
| 2022-08-25 | 37.66 | $51.00 | 334 |
| 2022-08-24 | 44.65 | $53.24 | 800 |
| 2022-08-23 | 41.28 | $52.51 | 2700 |
| 2022-08-22 | 43.09 | $53.04 | 500 |
| 2022-08-19 | 48.38 | $54.43 | 1600 |
| 2022-08-18 | 50.37 | $54.90 | 1623 |
| 2022-08-17 | 49.96 | $54.80 | 700 |
| 2022-08-16 | 52.55 | $55.42 | 3000 |
| 2022-08-15 | 54.95 | $55.97 | 2400 |
| 2022-08-12 | 57.69 | $56.57 | 2005 |
| 2022-08-11 | 57.62 | $56.55 | 2001 |
| 2022-08-10 | 57.33 | $56.46 | 3400 |
| 2022-08-09 | 51.88 | $54.88 | 819 |
| 2022-08-08 | 52.73 | $55.09 | 4543 |
| 2022-08-05 | 50.42 | $54.46 | 2534 |
| 2022-08-04 | 55.91 | $55.79 | 300 |
| 2022-08-03 | 52.71 | $54.92 | 1100 |
| 2022-08-02 | 51.91 | $54.71 | 1900 |
| 2022-08-01 | 53.97 | $55.21 | 3600 |
| 2022-07-29 | 54.76 | $55.40 | 5300 |
| 2022-07-28 | 52.18 | $54.66 | 731 |
| 2022-07-27 | 48.52 | $53.69 | 400 |
| 2022-07-26 | 47.90 | $53.53 | 323 |
| 2022-07-25 | 49.24 | $53.91 | 4100 |
| 2022-07-22 | 47.85 | $53.53 | 1400 |
| 2022-07-21 | 49.03 | $53.88 | 1000 |
| 2022-07-20 | 45.80 | $52.99 | 6300 |
| 2022-07-19 | 47.11 | $53.40 | 500 |
| 2022-07-18 | 40.91 | $51.81 | 1900 |
| 2022-07-15 | 40.66 | $51.75 | 3430 |
| 2022-07-14 | 38.27 | $51.17 | 1846 |
| 2022-07-13 | 40.06 | $51.85 | 1528 |
| 2022-07-12 | 40.41 | $51.98 | 4213 |
| 2022-07-11 | 40.64 | $52.07 | 3518 |
| 2022-07-08 | 42.24 | $52.70 | 7100 |
| 2022-07-07 | 41.30 | $52.43 | 15000 |
| 2022-07-06 | 38.84 | $51.73 | 3700 |
| 2022-07-05 | 38.35 | $51.59 | 9800 |
| 2022-07-01 | 40.08 | $52.38 | 2200 |
| 2022-06-30 | 41.37 | $52.96 | 5900 |
| 2022-06-29 | 40.90 | $52.81 | 3049 |
| 2022-06-28 | 41.23 | $52.97 | 3900 |
| 2022-06-27 | 41.78 | $53.24 | 4500 |
| 2022-06-24 | 43.94 | $54.29 | 4300 |
| 2022-06-23 | 39.78 | $52.81 | 6800 |
| 2022-06-22 | 41.15 | $53.51 | 6800 |
| 2022-06-21 | 40.65 | $53.33 | 15700 |
| 2022-06-17 | 38.10 | $52.41 | 709810 |
| 2022-06-16 | 38.61 | $52.71 | 13000 |
| 2022-06-15 | 39.89 | $53.46 | 110809 |
| 2022-06-14 | 37.39 | $52.51 | 14200 |
| 2022-06-13 | 38.63 | $53.28 | 7400 |
| 2022-06-10 | 41.54 | $55.00 | 6700 |
| 2022-06-09 | 44.73 | $56.71 | 2243 |
| 2022-06-08 | 46.59 | $57.65 | 3317 |
| 2022-06-07 | 48.51 | $58.59 | 4001 |
| 2022-06-06 | 48.63 | $58.65 | 3234 |
| 2022-06-03 | 49.46 | $59.07 | 1025 |
| 2022-06-02 | 50.46 | $59.59 | 27010 |
| 2022-06-01 | 48.41 | $58.52 | 6200 |
| 2022-05-31 | 45.40 | $57.02 | 2407 |
| 2022-05-27 | 50.60 | $59.80 | 2615 |
| 2022-05-26 | 48.42 | $58.72 | 1047 |
| 2022-05-25 | 41.18 | $55.55 | 4920 |
| 2022-05-24 | 46.77 | $58.39 | 4905 |
| 2022-05-23 | 46.62 | $58.33 | 1437 |
| 2022-05-20 | 43.44 | $57.03 | 9606 |
| 2022-05-19 | 44.35 | $57.50 | 6501 |
| 2022-05-18 | 42.98 | $56.93 | 3100 |
| 2022-05-17 | 45.28 | $58.17 | 3614 |
| 2022-05-16 | 42.79 | $57.11 | 8538 |
| 2022-05-13 | 43.00 | $57.23 | 4000 |
| 2022-05-12 | 39.41 | $55.71 | 10900 |
| 2022-05-11 | 41.36 | $56.91 | 16900 |
| 2022-05-10 | 38.82 | $55.85 | 9616 |
| 2022-05-09 | 31.21 | $53.01 | 20312 |
| 2022-05-06 | 37.36 | $56.97 | 1500 |
| 2022-05-05 | 39.87 | $58.30 | 7214 |
| 2022-05-04 | 43.75 | $60.15 | 2300 |
| 2022-05-03 | 44.26 | $60.38 | 31914 |
| 2022-05-02 | 30.67 | $56.30 | 3131 |
| 2022-04-29 | 39.74 | $60.32 | 400 |
| 2022-04-28 | 41.18 | $60.82 | 2200 |
| 2022-04-27 | 38.82 | $60.26 | 600 |
| 2022-04-26 | 36.85 | $59.80 | 500 |
| 2022-04-25 | 42.55 | $61.81 | 2300 |
| 2022-04-22 | 43.67 | $62.16 | 2900 |
| 2022-04-21 | 45.21 | $62.64 | 2100 |
| 2022-04-20 | 48.22 | $63.53 | 5600 |
| 2022-04-19 | 45.10 | $62.73 | 1000 |
| 2022-04-18 | 45.69 | $62.91 | 4600 |
| 2022-04-14 | 46.69 | $63.22 | 1600 |
| 2022-04-13 | 47.64 | $63.52 | 8149 |
| 2022-04-12 | 46.21 | $63.11 | 3900 |
| 2022-04-11 | 48.94 | $63.99 | 2400 |
| 2022-04-08 | 52.41 | $65.03 | 4100 |
| 2022-04-07 | 47.96 | $63.71 | 11845 |
| 2022-04-06 | 47.14 | $63.48 | 4440 |
| 2022-04-05 | 49.90 | $64.33 | 2511 |
| 2022-04-04 | 52.43 | $65.07 | 5100 |
| 2022-04-01 | 49.85 | $64.28 | 3429 |
| 2022-03-31 | 51.22 | $64.69 | 25800 |
| 2022-03-30 | 55.08 | $65.79 | 3439 |
| 2022-03-29 | 55.44 | $65.89 | 2621 |
| 2022-03-28 | 49.89 | $64.11 | 1100 |
| 2022-03-25 | 50.59 | $64.32 | 1200 |
| 2022-03-24 | 49.33 | $63.93 | 3800 |
| 2022-03-23 | 49.23 | $63.90 | 1600 |
| 2022-03-22 | 51.92 | $64.77 | 1600 |
| 2022-03-21 | 50.35 | $64.24 | 7844 |
| 2022-03-18 | 50.15 | $64.17 | 35700 |
| 2022-03-17 | 48.33 | $63.54 | 4200 |
| 2022-03-16 | 45.37 | $62.55 | 7800 |
| 2022-03-15 | 40.80 | $61.15 | 8700 |
| 2022-03-14 | 40.47 | $61.05 | 6400 |
| 2022-03-11 | 38.02 | $60.32 | 1900 |
| 2022-03-10 | 38.83 | $60.71 | 17910 |
| 2022-03-09 | 40.64 | $61.57 | 16136 |
| 2022-03-08 | 28.66 | $58.32 | 14700 |
| 2022-03-07 | 27.07 | $57.95 | 25915 |
| 2022-03-04 | 31.34 | $60.33 | 10900 |
| 2022-03-03 | 36.85 | $62.70 | 900 |
| 2022-03-02 | 39.23 | $63.56 | 7700 |
| 2022-03-01 | 37.49 | $63.17 | 5743 |
| 2022-02-28 | 40.63 | $64.28 | 2340 |
| 2022-02-25 | 42.45 | $64.88 | 3000 |
| 2022-02-24 | 35.27 | $63.32 | 7732 |
| 2022-02-23 | 37.77 | $64.19 | 3800 |
| 2022-02-22 | 39.41 | $64.73 | 7400 |
| 2022-02-18 | 41.28 | $65.32 | 11240 |
| 2022-02-17 | 43.05 | $65.86 | 2106 |
| 2022-02-16 | 47.15 | $67.01 | 3100 |
| 2022-02-15 | 45.70 | $66.67 | 20600 |
| 2022-02-14 | 38.48 | $65.14 | 39600 |
| 2022-02-11 | 41.64 | $66.06 | 7605 |
| 2022-02-10 | 44.47 | $66.81 | 20521 |
| 2022-02-09 | 46.94 | $67.42 | 3710 |
| 2022-02-08 | 40.63 | $66.19 | 19000 |
| 2022-02-07 | 41.59 | $66.44 | 2300 |
| 2022-02-04 | 40.36 | $66.21 | 8000 |
| 2022-02-03 | 42.34 | $66.75 | 44400 |
| 2022-02-02 | 47.60 | $68.03 | 1500 |
| 2022-02-01 | 47.06 | $67.92 | 6200 |
| 2022-01-31 | 42.87 | $67.09 | 23100 |
| 2022-01-28 | 35.23 | $65.79 | 12100 |
| 2022-01-27 | 35.17 | $65.78 | 12300 |
| 2022-01-26 | 35.80 | $65.97 | 1800 |
| 2022-01-25 | 35.16 | $65.86 | 22300 |
| 2022-01-24 | 35.97 | $66.12 | 21000 |
| 2022-01-21 | 40.25 | $67.39 | 7000 |
| 2022-01-20 | 44.01 | $68.35 | 1700 |
| 2022-01-19 | 46.10 | $68.84 | 12000 |
| 2022-01-18 | 43.99 | $68.43 | 2600 |
| 2022-01-14 | 47.57 | $69.26 | 2419 |
| 2022-01-13 | 49.86 | $69.75 | 1200 |
| 2022-01-12 | 50.70 | $69.93 | 3227 |
| 2022-01-11 | 44.19 | $68.63 | 4735 |
| 2022-01-10 | 41.71 | $68.19 | 2137 |
| 2022-01-07 | 51.72 | $70.21 | 2304 |
| 2022-01-06 | 50.38 | $69.97 | 6700 |
| 2022-01-05 | 53.63 | $70.52 | 1244 |
| 2022-01-04 | 57.75 | $71.16 | 1331 |
| 2022-01-03 | 58.89 | $71.33 | 4200 |
| 2021-12-31 | 58.85 | $71.32 | 300 |
| 2021-12-30 | 57.83 | $71.09 | 1515 |
| 2021-12-29 | 60.04 | $71.45 | 1800 |
| 2021-12-28 | 59.05 | $71.21 | 2300 |
| 2021-12-27 | 57.80 | $70.91 | 2005 |
| 2021-12-23 | 54.14 | $70.08 | 3400 |
| 2021-12-22 | 53.12 | $69.86 | 3519 |
| 2021-12-21 | 48.88 | $69.00 | 4928 |
| 2021-12-20 | 44.62 | $68.23 | 318 |
| 2021-12-17 | 45.75 | $68.47 | 1649 |
| 2021-12-16 | 51.59 | $69.60 | 4800 |
| 2021-12-15 | 49.59 | $69.23 | 1335 |
| 2021-12-14 | 44.46 | $68.36 | 1511 |
| 2021-12-13 | 49.04 | $69.20 | 2300 |
| 2021-12-10 | 52.06 | $69.70 | 2442 |
| 2021-12-09 | 52.99 | $69.85 | 1000 |
| 2021-12-08 | 53.66 | $69.96 | 3414 |
| 2021-12-07 | 53.15 | $69.86 | 8000 |
| 2021-12-06 | 44.62 | $68.39 | 1906 |
| 2021-12-03 | 43.01 | $68.15 | 1617 |
| 2021-12-02 | 42.61 | $68.09 | 9000 |
| 2021-12-01 | 41.85 | $67.97 | 3300 |
| 2021-11-30 | 42.39 | $68.09 | 2900 |
| 2021-11-29 | 44.57 | $68.57 | 1700 |
| 2021-11-26 | 40.96 | $67.97 | 1522 |
| 2021-11-24 | 42.27 | $68.27 | 3700 |
| 2021-11-23 | 43.41 | $68.53 | 2800 |
| 2021-11-22 | 53.15 | $70.39 | 350 |
| 2021-11-19 | 53.15 | $70.39 | 1100 |
| 2021-11-18 | 58.57 | $71.24 | 2206 |
| 2021-11-17 | 56.39 | $70.80 | 600 |
| 2021-11-16 | 56.39 | $70.80 | 600 |
| 2021-11-15 | 61.52 | $71.57 | 400 |
| 2021-11-12 | 60.68 | $71.38 | 1207 |
| 2021-11-11 | 56.82 | $70.56 | 600 |
| 2021-11-10 | 59.39 | $70.94 | 2546 |
| 2021-11-09 | 60.41 | $71.09 | 900 |
| 2021-11-08 | 58.98 | $70.77 | 1715 |
| 2021-11-05 | 57.13 | $70.37 | 900 |
| 2021-11-04 | 63.50 | $71.31 | 900 |
| 2021-11-03 | 63.04 | $71.20 | 2216 |
| 2021-11-02 | 60.79 | $70.67 | 450 |
| 2021-11-01 | 60.79 | $70.67 | 10500 |
| 2021-10-29 | 55.69 | $69.56 | 1706 |
| 2021-10-28 | 59.89 | $70.19 | 800 |
| 2021-10-27 | 55.71 | $69.36 | 4100 |
| 2021-10-26 | 56.45 | $69.47 | 1900 |
| 2021-10-25 | 54.84 | $69.16 | 631 |
| 2021-10-22 | 57.10 | $69.51 | 8431 |
| 2021-10-21 | 55.20 | $69.13 | 1900 |
| 2021-10-20 | 53.81 | $68.86 | 1030 |
| 2021-10-19 | 52.58 | $68.62 | 5221 |
| 2021-10-18 | 54.07 | $68.88 | 900 |
| 2021-10-15 | 52.29 | $68.52 | 24705 |
| 2021-10-14 | 53.10 | $68.67 | 2738 |
| 2021-10-13 | 47.33 | $67.56 | 1800 |
| 2021-10-12 | 41.75 | $66.65 | 2200 |
| 2021-10-11 | 38.20 | $66.13 | 2922 |
| 2021-10-08 | 38.98 | $66.31 | 10900 |
| 2021-10-07 | 38.51 | $66.24 | 4307 |
| 2021-10-06 | 34.66 | $65.67 | 1300 |
| 2021-10-05 | 35.25 | $65.83 | 2743 |
| 2021-10-04 | 33.92 | $65.63 | 3200 |
| 2021-10-01 | 34.87 | $65.91 | 52900 |
| 2021-09-30 | 32.62 | $65.56 | 300 |
| 2021-09-29 | 32.62 | $65.56 | 3500 |
| 2021-09-28 | 33.09 | $65.72 | 14341 |
| 2021-09-27 | 39.80 | $67.68 | 2426 |
| 2021-09-24 | 44.82 | $68.82 | 700 |
| 2021-09-23 | 48.05 | $69.46 | 1532 |
| 2021-09-22 | 44.74 | $68.90 | 2203 |
| 2021-09-21 | 42.44 | $68.53 | 1143 |
| 2021-09-20 | 34.67 | $67.42 | 9542 |
| 2021-09-17 | 41.76 | $68.89 | 2142 |
| 2021-09-16 | 48.78 | $69.98 | 4102 |
| 2021-09-15 | 48.48 | $69.94 | 4241 |
| 2021-09-14 | 50.24 | $70.19 | 6000 |
| 2021-09-13 | 47.41 | $69.80 | 1300 |
| 2021-09-10 | 49.47 | $70.10 | 1800 |
| 2021-09-09 | 50.58 | $70.26 | 4124 |
| 2021-09-08 | 47.12 | $69.77 | 7836 |
| 2021-09-07 | 54.77 | $70.80 | 37437 |
| 2021-09-03 | 57.26 | $71.09 | 1225 |
| 2021-09-02 | 58.21 | $71.20 | 2230 |
| 2021-09-01 | 57.66 | $71.11 | 500 |
| 2021-08-31 | 56.15 | $70.86 | 1716 |
| 2021-08-30 | 58.62 | $71.17 | 800 |
| 2021-08-27 | 53.40 | $70.34 | — |
| 2021-08-26 | 53.40 | $70.34 | 13400 |
| 2021-08-25 | 54.98 | $70.55 | 1329 |
| 2021-08-24 | 58.18 | $70.96 | 400 |
| 2021-08-23 | 57.78 | $70.89 | 5200 |
| 2021-08-20 | 53.72 | $70.21 | 68300 |
| 2021-08-19 | 50.87 | $69.78 | 700 |
| 2021-08-18 | 55.55 | $70.40 | 3000 |
| 2021-08-17 | 56.91 | $70.57 | 400 |
| 2021-08-16 | 60.38 | $70.99 | 1400 |
| 2021-08-13 | 58.85 | $70.72 | 1714 |
| 2021-08-12 | 55.05 | $70.10 | 600 |
| 2021-08-11 | 54.47 | $70.01 | 505 |
| 2021-08-10 | 53.13 | $69.80 | 1805 |
| 2021-08-09 | 53.56 | $69.86 | 700 |
| 2021-08-06 | 53.38 | $69.83 | 427 |
| 2021-08-05 | 58.42 | $70.54 | 1000 |
| 2021-08-04 | 57.18 | $70.31 | 3324 |
| 2021-08-03 | 58.93 | $70.55 | 3806 |
| 2021-08-02 | 56.89 | $70.16 | 4700 |
| 2021-07-30 | 56.31 | $70.05 | 2000 |
| 2021-07-29 | 55.22 | $69.84 | 332 |
| 2021-07-28 | 52.53 | $69.34 | 3500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2026-07-24
Close Price
$79.76
Vol: 1500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.14
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -100.00 | $79.76 | 1500 |
| 2026-07-23 | -100.00 | $79.98 | 347 |
| 2026-07-22 | -100.00 | $80.81 | 513 |
| 2026-07-21 | -47.55 | $82.00 | 1451 |
| 2026-07-20 | -79.72 | $81.08 | 100 |
| 2026-07-17 | -45.45 | $82.06 | 100 |
| 2026-07-16 | -43.35 | $82.29 | 100 |
| 2026-07-15 | -12.34 | $83.27 | 400 |
| 2026-07-14 | -35.13 | $82.55 | 2000 |
| 2026-07-13 | -56.33 | $81.88 | 100 |
| 2026-07-10 | -38.61 | $82.44 | 136 |
| 2026-07-09 | -47.63 | $82.05 | 3300 |
| 2026-07-08 | -60.33 | $81.47 | 1923 |
| 2026-07-07 | -28.65 | $82.62 | 100 |
| 2026-07-06 | -8.26 | $83.36 | 238 |
| 2026-07-02 | -14.05 | $83.15 | 307 |
| 2026-07-01 | -54.55 | $81.68 | 146 |
| 2026-06-30 | -44.90 | $82.03 | 333 |
| 2026-06-29 | -36.09 | $82.35 | 300 |
| 2026-06-26 | -56.75 | $81.60 | 100 |
| 2026-06-25 | -45.45 | $82.01 | 441 |
| 2026-06-24 | -46.56 | $81.97 | 1300 |
| 2026-06-23 | -58.13 | $81.55 | 2425 |
| 2026-06-22 | -57.02 | $81.59 | 2806 |
| 2026-06-18 | -44.63 | $82.04 | 2034 |
| 2026-06-17 | -38.02 | $82.28 | 20600 |
| 2026-06-16 | -18.24 | $82.72 | 309 |
| 2026-06-15 | -15.50 | $82.81 | 100 |
| 2026-06-12 | -33.63 | $82.17 | 1188 |
| 2026-06-11 | -34.50 | $82.14 | 100 |
| 2026-06-10 | -88.89 | $80.28 | 300 |
| 2026-06-09 | -72.22 | $80.85 | 600 |
| 2026-06-08 | -80.12 | $80.58 | 100 |
| 2026-06-05 | -76.61 | $80.70 | 100 |
| 2026-06-04 | -38.01 | $82.02 | 100 |
| 2026-06-03 | -63.16 | $81.16 | 1000 |
| 2026-06-02 | -47.37 | $81.70 | 719 |
| 2026-06-01 | -35.76 | $82.09 | 200 |
| 2026-05-29 | 0.00 | $83.32 | 100 |
| 2026-05-28 | -13.01 | $82.42 | 100 |
| 2026-05-27 | -18.95 | $82.08 | 1729 |
| 2026-05-26 | -27.45 | $81.67 | 1100 |
| 2026-05-22 | -32.07 | $81.50 | 248 |
| 2026-05-21 | -20.65 | $81.92 | 112 |
| 2026-05-20 | -19.57 | $81.96 | 6902 |
| 2026-05-19 | -58.70 | $80.52 | 138 |
| 2026-05-18 | -43.75 | $81.07 | 636 |
| 2026-05-15 | -73.06 | $80.11 | 617 |
| 2026-05-14 | -40.53 | $81.45 | 306 |
| 2026-05-13 | -40.78 | $81.44 | 1100 |
| 2026-05-12 | -31.80 | $81.81 | 200 |
| 2026-05-11 | -30.58 | $81.86 | 1116 |
| 2026-05-08 | -17.23 | $82.41 | 429 |
| 2026-05-07 | -31.55 | $81.82 | 103 |
| 2026-05-06 | -10.68 | $82.68 | 200 |
| 2026-05-05 | -55.83 | $80.82 | 1300 |
| 2026-05-04 | -67.78 | $79.88 | 100 |
| 2026-05-01 | -43.51 | $81.04 | 320 |
| 2026-04-30 | -45.40 | $80.95 | 108 |
| 2026-04-29 | -86.19 | $79.00 | 216 |
| 2026-04-28 | -61.35 | $79.85 | 2300 |
| 2026-04-27 | -51.59 | $80.37 | 248 |
| 2026-04-24 | -38.63 | $80.81 | 139 |
| 2026-04-23 | -43.14 | $80.54 | 500 |
| 2026-04-22 | -32.44 | $81.18 | 638 |
| 2026-04-21 | -27.42 | $81.48 | 700 |
| 2026-04-20 | 0.00 | $83.12 | 100 |
| 2026-04-17 | 0.00 | $83.12 | 129 |
| 2026-04-16 | -19.67 | $81.81 | 2123 |
| 2026-04-15 | -4.54 | $82.81 | 621 |
| 2026-04-14 | 0.00 | $83.11 | 200 |
| 2026-04-13 | 0.00 | $82.49 | 200 |
| 2026-04-10 | -3.74 | $81.65 | 508 |
| 2026-04-09 | -6.73 | $81.49 | 2300 |
| 2026-04-08 | -7.29 | $81.46 | 4086 |
| 2026-04-07 | -58.50 | $78.82 | 7543 |
| 2026-04-06 | -45.07 | $79.90 | 100 |
| 2026-04-02 | -53.31 | $79.39 | 600 |
| 2026-04-01 | -48.41 | $79.91 | 100 |
| 2026-03-31 | -58.83 | $79.32 | 1100 |
| 2026-03-30 | -76.06 | $78.14 | 1200 |
| 2026-03-27 | -88.24 | $77.41 | 1477 |
| 2026-03-26 | -80.38 | $78.35 | 13428 |
| 2026-03-25 | -69.57 | $79.37 | 130 |
| 2026-03-24 | -80.99 | $78.39 | 4000 |
| 2026-03-23 | -78.77 | $78.61 | 9332 |
| 2026-03-20 | -93.26 | $77.17 | 4225 |
| 2026-03-19 | -92.10 | $78.51 | 400 |
| 2026-03-18 | -100.00 | $78.95 | 449 |
| 2026-03-17 | -85.21 | $80.62 | 6700 |
| 2026-03-16 | -88.58 | $80.39 | 1700 |
| 2026-03-13 | -100.00 | $79.61 | 800 |
| 2026-03-12 | -100.00 | $80.78 | 200 |
| 2026-03-11 | -98.45 | $81.35 | 400 |
| 2026-03-10 | -94.63 | $81.86 | 2000 |
| 2026-03-09 | -85.62 | $82.69 | 100 |
| 2026-03-06 | -87.21 | $82.62 | 100 |
| 2026-03-05 | -89.27 | $82.53 | 7900 |
| 2026-03-04 | -78.83 | $83.35 | 100 |
| 2026-03-03 | -75.79 | $83.09 | 724 |
| 2026-03-02 | -49.77 | $84.24 | 1000 |
| 2026-02-27 | -11.54 | $85.93 | 1238 |
| 2026-02-26 | -11.54 | $85.93 | 2000 |
| 2026-02-25 | -7.24 | $86.12 | 1442 |
| 2026-02-24 | -7.75 | $85.59 | 933 |
| 2026-02-23 | -17.31 | $85.22 | 700 |
| 2026-02-20 | -0.52 | $85.87 | 1110 |
| 2026-02-19 | -5.12 | $85.69 | 300 |
| 2026-02-18 | 0.00 | $85.89 | 100 |
| 2026-02-17 | -1.55 | $85.65 | 2434 |
| 2026-02-13 | -9.31 | $85.20 | 5707 |
| 2026-02-12 | -14.31 | $84.91 | 33700 |
| 2026-02-11 | -6.90 | $85.34 | 2000 |
| 2026-02-10 | -0.34 | $85.72 | 5406 |
| 2026-02-09 | 0.00 | $85.66 | 100 |
| 2026-02-06 | 0.00 | $84.54 | 342 |
| 2026-02-05 | -24.55 | $83.29 | 600 |
| 2026-02-04 | -18.24 | $83.57 | 12510 |
| 2026-02-03 | -38.29 | $82.68 | 1803 |
| 2026-02-02 | -35.36 | $82.81 | 347 |
| 2026-01-30 | -34.46 | $82.85 | 100 |
| 2026-01-29 | -12.84 | $83.81 | 1400 |
| 2026-01-28 | -31.98 | $82.96 | 3000 |
| 2026-01-27 | 0.00 | $84.38 | 700 |
| 2026-01-26 | -0.33 | $83.00 | 6338 |
| 2026-01-23 | -4.01 | $82.57 | 308 |
| 2026-01-22 | 0.00 | $81.98 | 110 |
| 2026-01-21 | -40.10 | $81.15 | 744 |
| 2026-01-20 | -70.61 | $80.35 | 2000 |
| 2026-01-16 | -36.36 | $81.08 | 330 |
| 2026-01-15 | -17.22 | $81.34 | 100 |
| 2026-01-14 | -21.67 | $81.18 | 100 |
| 2026-01-13 | -38.06 | $80.59 | 200 |
| 2026-01-12 | -14.85 | $81.40 | 400 |
| 2026-01-09 | -14.32 | $81.42 | 700 |
| 2026-01-08 | -20.34 | $81.12 | 800 |
| 2026-01-07 | -7.82 | $81.58 | 302 |
| 2026-01-06 | -5.97 | $81.67 | 600 |
| 2026-01-05 | 0.00 | $81.68 | 743 |
| 2026-01-02 | -13.48 | $80.63 | 300 |
| 2025-12-31 | -26.27 | $80.09 | 600 |
| 2025-12-30 | -16.14 | $80.51 | 100 |
| 2025-12-29 | -13.73 | $80.61 | 339 |
| 2025-12-26 | -7.47 | $80.87 | 200 |
| 2025-12-24 | 0.00 | $80.87 | 100 |
| 2025-12-23 | 0.00 | $80.72 | 600 |
| 2025-12-22 | 0.00 | $80.38 | 206 |
| 2025-12-19 | -1.48 | $79.68 | 848 |
| 2025-12-18 | -0.93 | $79.54 | 400 |
| 2025-12-17 | -7.50 | $78.61 | 22241 |
| 2025-12-16 | 0.00 | $78.88 | 400 |
| 2025-12-15 | 0.00 | $78.57 | 400 |
| 2025-12-12 | -5.41 | $78.25 | 337 |
| 2025-12-11 | -12.78 | $78.42 | 300 |
| 2025-12-10 | -32.36 | $77.83 | 1516 |
| 2025-12-09 | -51.72 | $77.10 | 1600 |
| 2025-12-08 | -48.81 | $77.21 | 400 |
| 2025-12-05 | -40.58 | $77.52 | 1900 |
| 2025-12-04 | -37.40 | $77.64 | 1200 |
| 2025-12-03 | -45.09 | $77.35 | 1010 |
| 2025-12-02 | -45.77 | $77.32 | 1600 |
| 2025-12-01 | -53.17 | $77.04 | 518 |
| 2025-11-28 | -36.24 | $77.68 | 236 |
| 2025-11-26 | -49.21 | $77.19 | 400 |
| 2025-11-25 | -54.23 | $77.00 | 200 |
| 2025-11-24 | -82.80 | $75.92 | 700 |
| 2025-11-21 | -84.39 | $75.86 | 1500 |
| 2025-11-20 | -99.74 | $75.28 | 1135 |
| 2025-11-19 | -86.77 | $75.77 | 731 |
| 2025-11-18 | -85.71 | $75.81 | 500 |
| 2025-11-17 | -55.56 | $76.95 | 500 |
| 2025-11-14 | -30.95 | $77.88 | 200 |
| 2025-11-13 | -7.41 | $78.77 | 241 |
| 2025-11-12 | -3.17 | $78.93 | 1300 |
| 2025-11-11 | -3.61 | $78.21 | 100 |
| 2025-11-10 | -52.13 | $76.73 | 300 |
| 2025-11-07 | -73.77 | $76.07 | 143 |
| 2025-11-06 | -92.46 | $75.50 | 138 |
| 2025-11-05 | -86.56 | $75.68 | 700 |
| 2025-11-04 | -98.69 | $75.31 | 1905 |
| 2025-11-03 | -92.19 | $76.63 | 801 |
| 2025-10-31 | -71.88 | $77.02 | 1900 |
| 2025-10-30 | -62.50 | $77.20 | 946 |
| 2025-10-29 | -64.06 | $77.17 | 2900 |
| 2025-10-28 | -35.42 | $77.72 | 2900 |
| 2025-10-27 | -4.08 | $78.32 | 500 |
| 2025-10-24 | -11.56 | $78.14 | 400 |
| 2025-10-23 | -20.89 | $77.93 | 2500 |
| 2025-10-22 | -56.25 | $76.96 | 3500 |
| 2025-10-21 | -64.06 | $76.76 | 1900 |
| 2025-10-20 | -33.59 | $77.54 | 2208 |
| 2025-10-17 | -39.06 | $77.40 | 588610 |
| 2025-10-16 | -37.89 | $77.43 | 4228 |
| 2025-10-15 | -50.78 | $77.10 | 42300 |
| 2025-10-14 | -57.60 | $77.04 | 5600 |
| 2025-10-13 | -76.99 | $76.65 | 100 |
| 2025-10-10 | -81.82 | $76.48 | 200 |
| 2025-10-09 | -67.90 | $76.97 | 129 |
| 2025-10-08 | -65.06 | $77.07 | 200 |
| 2025-10-07 | -64.77 | $77.08 | 3700 |
| 2025-10-06 | -57.67 | $77.33 | 804 |
| 2025-10-03 | -67.05 | $77.00 | 100 |
| 2025-10-02 | -74.72 | $76.73 | 300 |
| 2025-10-01 | -80.11 | $76.54 | 668 |
| 2025-09-30 | -72.16 | $76.82 | 500 |
| 2025-09-29 | -91.19 | $76.15 | 300 |
| 2025-09-26 | -88.35 | $76.25 | 136 |
| 2025-09-25 | -100.00 | $75.84 | 3500 |
| 2025-09-24 | -89.31 | $77.02 | 2900 |
| 2025-09-23 | -69.55 | $77.67 | 1846 |
| 2025-09-22 | -74.92 | $77.70 | 4300 |
| 2025-09-19 | -92.10 | $77.19 | 506 |
| 2025-09-18 | -69.60 | $77.93 | 2000 |
| 2025-09-17 | -47.11 | $78.67 | 600 |
| 2025-09-16 | -32.52 | $79.15 | 3306 |
| 2025-09-15 | -27.66 | $79.31 | 200 |
| 2025-09-12 | -35.87 | $79.04 | 600 |
| 2025-09-11 | -32.52 | $79.15 | 400 |
| 2025-09-10 | -55.62 | $78.39 | 400 |
| 2025-09-09 | -47.72 | $78.65 | 119 |
| 2025-09-08 | -40.73 | $78.88 | 2600 |
| 2025-09-05 | -54.71 | $78.42 | 447 |
| 2025-09-04 | -68.69 | $77.96 | 3131 |
| 2025-09-03 | -99.09 | $76.96 | 400 |
| 2025-09-02 | -97.87 | $77.00 | 1100 |
| 2025-08-29 | -40.38 | $78.94 | 302 |
| 2025-08-28 | -24.80 | $79.01 | 500 |
| 2025-08-27 | -24.59 | $79.02 | 392 |
| 2025-08-26 | -21.11 | $79.19 | 1544 |
| 2025-08-25 | -19.88 | $79.25 | 2428 |
| 2025-08-22 | -4.51 | $80.00 | 840 |
| 2025-08-21 | -31.64 | $78.71 | 223 |
| 2025-08-20 | -13.79 | $79.59 | 1138 |
| 2025-08-19 | -36.98 | $78.97 | 1500 |
| 2025-08-18 | -47.22 | $78.38 | 500 |
| 2025-08-15 | -47.74 | $78.35 | 146 |
| 2025-08-14 | -42.88 | $78.63 | 504 |
| 2025-08-13 | -39.93 | $78.80 | 600 |
| 2025-08-12 | -38.89 | $78.86 | 314 |
| 2025-08-11 | -50.52 | $78.19 | 600 |
| 2025-08-08 | -40.97 | $78.74 | 202 |
| 2025-08-07 | -39.76 | $78.81 | 400 |
| 2025-08-06 | -62.50 | $77.50 | 406 |
| 2025-08-05 | -64.93 | $77.36 | 300 |
| 2025-08-04 | -65.45 | $77.33 | 923 |
| 2025-08-01 | -93.06 | $75.74 | 6400 |
| 2025-07-31 | -84.93 | $77.10 | 546 |
| 2025-07-30 | -80.04 | $77.33 | 1835 |
| 2025-07-29 | -62.61 | $78.12 | 713 |
| 2025-07-28 | -45.29 | $78.79 | 2749 |
| 2025-07-25 | -15.15 | $80.27 | 600 |
| 2025-07-24 | -19.17 | $80.04 | 513 |
| 2025-07-23 | 0.00 | $81.10 | 1325 |
| 2025-07-22 | -4.46 | $79.90 | 5023 |
| 2025-07-21 | -8.30 | $79.26 | 9500 |
| 2025-07-18 | -6.10 | $78.78 | 800 |
| 2025-07-17 | -3.46 | $78.48 | 829 |
| 2025-07-16 | -5.17 | $78.23 | 4700 |
| 2025-07-15 | -15.91 | $77.71 | 4800 |
| 2025-07-14 | -4.32 | $78.22 | 5300 |
| 2025-07-11 | -9.32 | $78.00 | 600 |
| 2025-07-10 | 0.00 | $78.41 | 511 |
| 2025-07-09 | 0.00 | $78.28 | 800 |
| 2025-07-08 | 0.00 | $77.38 | 348 |
| 2025-07-07 | -15.91 | $76.60 | 2200 |
| 2025-07-03 | -22.73 | $76.39 | 231 |
| 2025-07-02 | -2.92 | $77.00 | 2832 |
| 2025-07-01 | -14.94 | $76.63 | 22141 |
| 2025-06-30 | -19.48 | $76.49 | 700 |
| 2025-06-27 | -33.44 | $76.06 | 500 |
| 2025-06-26 | -49.35 | $75.57 | 123 |
| 2025-06-25 | -35.71 | $75.99 | 23839 |
| 2025-06-24 | -24.68 | $76.33 | 500 |
| 2025-06-23 | -58.12 | $75.30 | 14830 |
| 2025-06-20 | -100.00 | $74.01 | 100 |
| 2025-06-18 | -82.40 | $74.89 | 4400 |
| 2025-06-17 | -80.90 | $74.93 | 411 |
| 2025-06-16 | -59.18 | $75.51 | 2700 |
| 2025-06-13 | -35.37 | $75.93 | 1700 |
| 2025-06-12 | 0.00 | $77.09 | 100 |
| 2025-06-11 | -14.01 | $76.33 | 1504 |
| 2025-06-10 | -3.02 | $76.53 | 243 |
| 2025-06-09 | -3.95 | $76.47 | 21800 |
| 2025-06-06 | 0.00 | $76.62 | 749 |
| 2025-06-05 | -9.81 | $76.20 | 5700 |
| 2025-06-04 | -6.78 | $76.33 | 4000 |
| 2025-06-03 | -21.26 | $75.71 | 900 |
| 2025-06-02 | 0.00 | $76.62 | 1400 |
| 2025-05-30 | -1.07 | $76.03 | 800 |
| 2025-05-29 | -9.71 | $75.56 | 1200 |
| 2025-05-28 | -14.48 | $75.31 | 1300 |
| 2025-05-27 | -4.00 | $75.86 | 726 |
| 2025-05-23 | -14.26 | $74.99 | 2000 |
| 2025-05-22 | -11.70 | $75.08 | 6912 |
| 2025-05-21 | -15.13 | $74.77 | 215 |
| 2025-05-20 | 0.00 | $75.74 | 600 |
| 2025-05-19 | -0.93 | $75.04 | 1900 |
| 2025-05-16 | -0.74 | $74.29 | 546 |
| 2025-05-15 | 0.00 | $74.34 | 1400 |
| 2025-05-14 | -6.90 | $73.21 | 400 |
| 2025-05-13 | -10.34 | $73.00 | 100 |
| 2025-05-12 | -10.90 | $72.87 | 1000 |
| 2025-05-09 | -5.60 | $73.24 | 306 |
| 2025-05-08 | -6.93 | $73.03 | 5121 |
| 2025-05-07 | -1.39 | $73.47 | 4122 |
| 2025-05-06 | 0.00 | $73.44 | 1414 |
| 2025-05-05 | 0.00 | $73.32 | 2946 |
| 2025-05-02 | 0.00 | $72.96 | 2500 |
| 2025-05-01 | -10.40 | $71.58 | 9246 |
| 2025-04-30 | 0.00 | $71.93 | 100 |
| 2025-04-29 | -0.70 | $71.24 | 307 |
| 2025-04-28 | 0.00 | $71.31 | 1126 |
| 2025-04-25 | 0.00 | $70.55 | 239 |
| 2025-04-24 | -2.51 | $69.79 | 800 |
| 2025-04-23 | -10.49 | $69.09 | 2700 |
| 2025-04-22 | -12.81 | $69.00 | 1000 |
| 2025-04-21 | -23.03 | $68.09 | 1942 |
| 2025-04-17 | -22.02 | $68.18 | 1200 |
| 2025-04-16 | -20.67 | $68.30 | 500 |
| 2025-04-15 | -19.66 | $68.39 | 448 |
| 2025-04-14 | -28.64 | $67.62 | 1200 |
| 2025-04-11 | -34.34 | $67.11 | 200 |
| 2025-04-10 | -47.65 | $65.92 | 123 |
| 2025-04-09 | -56.60 | $65.12 | 1332 |
| 2025-04-08 | -92.73 | $61.89 | 1628 |
| 2025-04-07 | -100.00 | $61.24 | 800 |
| 2025-04-04 | -98.52 | $62.85 | 3522 |
| 2025-04-03 | -100.00 | $67.02 | 1113 |
| 2025-04-02 | -88.93 | $67.77 | 2200 |
| 2025-04-01 | -90.41 | $67.73 | 60200 |
| 2025-03-31 | -98.06 | $67.65 | 305 |
| 2025-03-28 | -51.98 | $69.00 | 300 |
| 2025-03-27 | -23.97 | $69.42 | 1043 |
| 2025-03-26 | -28.39 | $69.28 | 100 |
| 2025-03-25 | -1.26 | $70.14 | 108 |
| 2025-03-24 | -28.39 | $69.28 | 233 |
| 2025-03-21 | -39.43 | $68.93 | 100 |
| 2025-03-20 | -23.34 | $69.44 | 820 |
| 2025-03-19 | -7.26 | $69.95 | 1827 |
| 2025-03-18 | 0.00 | $70.18 | 8207 |
| 2025-03-17 | -5.15 | $69.94 | 100 |
| 2025-03-14 | -40.00 | $68.79 | 305 |
| 2025-03-13 | -61.52 | $68.08 | 700 |
| 2025-03-12 | -53.03 | $68.36 | 2400 |
| 2025-03-11 | -63.95 | $67.91 | 936 |
| 2025-03-10 | -27.91 | $69.15 | 1231 |
| 2025-03-07 | -3.57 | $69.97 | 23200 |
| 2025-03-06 | 0.00 | $69.23 | 436 |
| 2025-03-05 | -9.40 | $68.89 | 39015 |
| 2025-03-04 | -10.32 | $68.44 | 1100 |
| 2025-03-03 | -5.18 | $68.15 | 200 |
| 2025-02-28 | -32.04 | $67.32 | 1443 |
| 2025-02-27 | -36.89 | $67.17 | 31300 |
| 2025-02-26 | -4.21 | $68.18 | 521 |
| 2025-02-25 | -23.95 | $67.57 | 1419 |
| 2025-02-24 | -27.83 | $67.45 | 512 |
| 2025-02-21 | -15.86 | $67.82 | 242 |
| 2025-02-20 | -25.24 | $67.53 | 200 |
| 2025-02-19 | -48.54 | $66.81 | 122 |
| 2025-02-18 | -18.37 | $67.70 | 136 |
| 2025-02-14 | -9.59 | $67.89 | 335 |
| 2025-02-13 | 0.00 | $67.98 | 600 |
| 2025-02-12 | -1.94 | $67.00 | 632 |
| 2025-02-11 | 0.00 | $67.07 | 600 |
| 2025-02-10 | -2.46 | $66.80 | 107 |
| 2025-02-07 | -14.99 | $66.19 | 10400 |
| 2025-02-06 | -4.52 | $66.70 | 100 |
| 2025-02-05 | -1.85 | $66.83 | 1100 |
| 2025-02-04 | -22.38 | $65.83 | 1000 |
| 2025-02-03 | -28.54 | $65.53 | 932 |
| 2025-01-31 | -12.94 | $66.29 | 1200 |
| 2025-01-30 | -0.62 | $66.89 | 1400 |
| 2025-01-29 | -6.14 | $66.48 | 307 |
| 2025-01-28 | -7.63 | $66.41 | 230 |
| 2025-01-27 | 0.00 | $66.77 | 401 |
| 2025-01-24 | -2.98 | $65.96 | 2029 |
| 2025-01-23 | 0.00 | $66.08 | 1700 |
| 2025-01-22 | -3.90 | $65.50 | 1300 |
| 2025-01-21 | 0.00 | $65.64 | 11600 |
| 2025-01-17 | -16.39 | $64.04 | 8147 |
| 2025-01-16 | -45.33 | $63.22 | 27406 |
| 2025-01-15 | -48.33 | $63.29 | 6844 |
| 2025-01-14 | -80.43 | $62.60 | 1221 |
| 2025-01-13 | -87.50 | $62.47 | 447 |
| 2025-01-10 | -85.49 | $62.94 | 3300 |
| 2025-01-08 | -56.79 | $63.87 | 12807 |
| 2025-01-07 | -77.50 | $63.37 | 52709 |
| 2025-01-06 | -71.30 | $63.71 | 632 |
| 2025-01-03 | -74.31 | $63.58 | 929 |
| 2025-01-02 | -91.20 | $62.85 | 10800 |
| 2024-12-31 | -93.75 | $62.74 | 116 |
| 2024-12-30 | -85.88 | $63.08 | 6300 |
| 2024-12-27 | -79.63 | $63.35 | 100 |
| 2024-12-26 | -72.22 | $63.67 | 2225 |
| 2024-12-24 | -78.47 | $63.40 | 1100 |
| 2024-12-23 | -81.94 | $63.25 | 1015 |
| 2024-12-20 | -87.73 | $63.00 | 909 |
| 2024-12-19 | -99.07 | $62.51 | 25700 |
| 2024-12-18 | -100.00 | $62.79 | 900 |
| 2024-12-17 | -100.00 | $64.13 | 408 |
| 2024-12-16 | -99.61 | $64.25 | 1100 |
| 2024-12-13 | -76.89 | $64.86 | 1000 |
| 2024-12-12 | -81.67 | $64.74 | 4900 |
| 2024-12-11 | -44.62 | $65.67 | 7100 |
| 2024-12-10 | -62.95 | $65.21 | 518 |
| 2024-12-09 | -29.48 | $66.05 | 1535 |
| 2024-12-06 | -17.03 | $66.57 | 26300 |
| 2024-12-05 | -41.06 | $66.39 | 400 |
| 2024-12-04 | -40.50 | $66.41 | 4700 |
| 2024-12-03 | -63.41 | $65.59 | 127 |
| 2024-12-02 | -56.15 | $65.85 | 200 |
| 2024-11-29 | -51.68 | $66.01 | 100 |
| 2024-11-27 | -73.46 | $65.23 | 800 |
| 2024-11-26 | -97.49 | $64.37 | 1100 |
| 2024-11-25 | -79.18 | $65.15 | 1526 |
| 2024-11-22 | -98.62 | $64.36 | 400 |
| 2024-11-21 | -96.83 | $64.49 | 508 |
| 2024-11-20 | -96.24 | $64.52 | 800 |
| 2024-11-19 | -91.09 | $64.88 | 223 |
| 2024-11-18 | -91.70 | $64.85 | 307 |
| 2024-11-15 | -93.52 | $64.76 | 2900 |
| 2024-11-14 | -100.00 | $64.54 | 3337 |
| 2024-11-13 | -97.00 | $64.86 | 51900 |
| 2024-11-12 | -97.71 | $65.11 | 4200 |
| 2024-11-11 | -100.00 | $66.46 | 1904 |
| 2024-11-08 | -86.56 | $67.04 | 800 |
| 2024-11-07 | -76.29 | $67.44 | 707 |
| 2024-11-06 | -92.29 | $66.88 | 143 |
| 2024-11-05 | -84.86 | $67.14 | 800 |
| 2024-11-04 | -90.00 | $66.96 | 600 |
| 2024-11-01 | -86.00 | $67.10 | 500 |
| 2024-10-31 | -99.14 | $66.64 | 5300 |
| 2024-10-30 | -88.33 | $67.31 | 1400 |
| 2024-10-29 | -83.67 | $68.01 | 5300 |
| 2024-10-28 | -38.62 | $69.38 | 600 |
| 2024-10-25 | -75.46 | $68.40 | 5800 |
| 2024-10-24 | -86.63 | $68.10 | 4900 |
| 2024-10-23 | -100.00 | $67.60 | 21400 |
| 2024-10-22 | -100.00 | $68.39 | 300 |
| 2024-10-21 | -81.60 | $68.99 | 225 |
| 2024-10-18 | -71.53 | $69.28 | 100 |
| 2024-10-17 | -76.73 | $68.90 | 800 |
| 2024-10-16 | -90.57 | $68.46 | 10900 |
| 2024-10-15 | -61.32 | $69.39 | 400 |
| 2024-10-14 | -54.72 | $69.60 | 800 |
| 2024-10-11 | -38.68 | $70.11 | 200 |
| 2024-10-10 | -66.35 | $69.23 | 626 |
| 2024-10-09 | -52.39 | $69.48 | 100 |
| 2024-10-08 | -62.69 | $68.82 | 300 |
| 2024-10-07 | -50.75 | $69.30 | 400 |
| 2024-10-04 | -51.24 | $69.28 | 500 |
| 2024-10-03 | -47.01 | $69.45 | 700 |
| 2024-10-02 | -36.57 | $69.87 | 600 |
| 2024-10-01 | -20.90 | $70.50 | 300 |
| 2024-09-30 | -20.90 | $70.50 | 827 |
| 2024-09-27 | 0.00 | $71.34 | 918 |
| 2024-09-26 | -4.18 | $70.76 | 524 |
| 2024-09-25 | -1.28 | $69.63 | 1030 |
| 2024-09-24 | -8.84 | $69.28 | 144 |
| 2024-09-23 | -7.91 | $69.30 | 2100 |
| 2024-09-20 | -60.93 | $68.16 | 100 |
| 2024-09-19 | -17.67 | $69.09 | 100 |
| 2024-09-18 | -38.60 | $68.64 | 220 |
| 2024-09-17 | -35.35 | $68.71 | 8000 |
| 2024-09-16 | -27.87 | $68.79 | 133 |
| 2024-09-13 | -32.67 | $68.49 | 3245 |
| 2024-09-12 | -48.84 | $67.79 | 300 |
| 2024-09-11 | -62.32 | $67.32 | 100 |
| 2024-09-10 | -51.45 | $67.69 | 212 |
| 2024-09-09 | -32.62 | $68.09 | 1700 |
| 2024-09-06 | -50.71 | $67.32 | 137 |
| 2024-09-05 | -20.72 | $68.49 | 200 |
| 2024-09-04 | -28.12 | $68.14 | 3646 |
| 2024-09-03 | -15.55 | $68.68 | 100 |
| 2024-08-30 | -3.74 | $69.28 | 100 |
| 2024-08-29 | -11.61 | $68.88 | 100 |
| 2024-08-28 | 0.00 | $69.47 | 100 |
| 2024-08-27 | -5.33 | $68.83 | 1000 |
| 2024-08-26 | 0.00 | $68.85 | 324 |
| 2024-08-23 | 0.00 | $68.85 | 100 |
| 2024-08-22 | -3.27 | $68.23 | 300 |
| 2024-08-21 | -4.59 | $67.92 | 900 |
| 2024-08-20 | 0.00 | $67.76 | 1300 |
| 2024-08-19 | 0.00 | $67.29 | 1646 |
| 2024-08-16 | 0.00 | $66.91 | 700 |
| 2024-08-15 | -24.55 | $66.05 | 7729 |
| 2024-08-14 | -12.73 | $66.31 | 1721 |
| 2024-08-13 | -26.36 | $66.01 | 131 |
| 2024-08-12 | -61.36 | $65.24 | 1200 |
| 2024-08-09 | -38.18 | $65.75 | 1729 |
| 2024-08-08 | -72.27 | $65.00 | 4600 |
| 2024-08-07 | -78.64 | $64.86 | 27100 |
| 2024-08-06 | -72.73 | $64.99 | 24300 |
| 2024-08-05 | -86.36 | $64.88 | 2616 |
| 2024-08-02 | -20.99 | $66.21 | 26100 |
| 2024-08-01 | -22.10 | $66.19 | 100 |
| 2024-07-31 | 0.00 | $66.59 | 200 |
| 2024-07-30 | -15.81 | $66.08 | 400 |
| 2024-07-29 | -17.87 | $66.02 | 100 |
| 2024-07-26 | -7.22 | $66.33 | 100 |
| 2024-07-25 | -16.15 | $66.07 | 100 |
| 2024-07-24 | -24.06 | $65.84 | 28011 |
| 2024-07-23 | -29.55 | $65.68 | 200 |
| 2024-07-22 | -15.12 | $66.10 | 11600 |
| 2024-07-19 | -45.02 | $65.23 | 900 |
| 2024-07-18 | -28.18 | $65.72 | 107 |
| 2024-07-17 | -30.48 | $66.07 | 1113 |
| 2024-07-16 | -33.62 | $65.96 | 100 |
| 2024-07-15 | -49.00 | $65.42 | 1228 |
| 2024-07-12 | -36.18 | $65.87 | 313 |
| 2024-07-11 | -25.64 | $66.24 | 24800 |
| 2024-07-10 | -46.72 | $65.50 | 413 |
| 2024-07-09 | -67.24 | $64.78 | 1400 |
| 2024-07-08 | -47.58 | $65.47 | 3400 |
| 2024-07-05 | -48.43 | $65.44 | 2000 |
| 2024-07-03 | -66.95 | $64.79 | 700 |
| 2024-07-02 | -92.88 | $63.88 | 700 |
| 2024-07-01 | -95.99 | $64.03 | 600 |
| 2024-06-28 | -82.04 | $64.49 | 1415 |
| 2024-06-27 | -100.00 | $64.06 | 1342 |
| 2024-06-26 | -63.88 | $65.23 | 12302 |
| 2024-06-25 | -54.18 | $65.52 | 5116 |
| 2024-06-24 | -39.80 | $65.95 | 19500 |
| 2024-06-21 | -48.16 | $65.70 | 1100 |
| 2024-06-20 | -26.42 | $66.35 | 6838 |
| 2024-06-18 | 0.00 | $67.14 | 5400 |
| 2024-06-17 | -37.37 | $65.96 | 1536 |
| 2024-06-14 | -64.01 | $65.19 | 200 |
| 2024-06-13 | -31.83 | $66.12 | 23300 |
| 2024-06-12 | -23.53 | $66.36 | 1045 |
| 2024-06-11 | -39.49 | $65.82 | 144 |
| 2024-06-10 | -30.12 | $65.88 | 515 |
| 2024-06-07 | -17.25 | $66.32 | 100 |
| 2024-06-06 | 0.00 | $66.91 | 5306 |
| 2024-06-05 | -11.92 | $66.04 | 1900 |
| 2024-06-04 | 0.00 | $66.24 | 229 |
| 2024-06-03 | -12.84 | $65.33 | 1100 |
| 2024-05-31 | 0.00 | $65.39 | 1700 |
| 2024-05-30 | -2.78 | $65.25 | 23911 |
| 2024-05-29 | -20.86 | $64.30 | 1330 |
| 2024-05-28 | -9.16 | $64.90 | 700 |
| 2024-05-24 | -2.14 | $65.26 | 3700 |
| 2024-05-23 | -2.26 | $65.00 | 400 |
| 2024-05-22 | -9.03 | $64.67 | 300 |
| 2024-05-21 | -9.03 | $64.67 | 116 |
| 2024-05-20 | -13.35 | $64.46 | 500 |
| 2024-05-17 | -14.58 | $64.40 | 839 |
| 2024-05-16 | -6.37 | $64.80 | 2234 |
| 2024-05-15 | 0.00 | $64.86 | 800 |
| 2024-05-14 | 0.00 | $64.37 | 400 |
| 2024-05-13 | -12.63 | $63.49 | 1400 |
| 2024-05-10 | 0.00 | $63.96 | 318 |
| 2024-05-09 | 0.00 | $63.40 | 300 |
| 2024-05-08 | 0.00 | $63.01 | 100 |
| 2024-05-07 | 0.00 | $62.77 | 140 |
| 2024-05-06 | -24.32 | $62.20 | 321 |
| 2024-05-03 | -23.68 | $62.27 | 600 |
| 2024-05-02 | -58.65 | $61.34 | 300 |
| 2024-05-01 | -100.00 | $60.24 | 122 |
| 2024-04-30 | -100.00 | $60.26 | 300 |
| 2024-04-29 | -75.79 | $61.15 | 1301 |
| 2024-04-26 | -92.46 | $60.77 | 600 |
| 2024-04-25 | -94.00 | $60.75 | 122 |
| 2024-04-24 | -92.29 | $60.81 | 100 |
| 2024-04-23 | -73.43 | $61.47 | 800 |
| 2024-04-22 | -83.43 | $61.12 | 900 |
| 2024-04-19 | -86.29 | $61.02 | 318 |
| 2024-04-18 | -88.29 | $60.95 | 1300 |
| 2024-04-17 | -100.00 | $60.66 | 1634 |
| 2024-04-16 | -100.00 | $60.76 | 232 |
| 2024-04-15 | -84.34 | $61.67 | 234 |
| 2024-04-12 | -100.00 | $61.15 | 933 |
| 2024-04-11 | -85.99 | $62.17 | 2434 |
| 2024-04-10 | -98.87 | $61.78 | 400 |
| 2024-04-09 | -84.05 | $62.76 | 434 |
| 2024-04-08 | -83.72 | $62.77 | 716 |
| 2024-04-05 | -83.72 | $62.77 | 700 |
| 2024-04-04 | -93.36 | $62.48 | 603 |
| 2024-04-03 | -74.09 | $63.06 | 1400 |
| 2024-04-02 | -100.00 | $62.43 | 1101 |
| 2024-04-01 | -61.15 | $63.59 | 344 |
| 2024-03-28 | -56.83 | $63.71 | 4200 |
| 2024-03-27 | -62.23 | $63.56 | 2415 |
| 2024-03-26 | -73.38 | $63.25 | 1900 |
| 2024-03-25 | -62.95 | $63.54 | 700 |
| 2024-03-22 | -51.44 | $63.86 | 500 |
| 2024-03-21 | -53.96 | $63.79 | 300 |
| 2024-03-20 | -29.50 | $64.47 | 331 |
| 2024-03-19 | -52.70 | $63.73 | 1400 |
| 2024-03-18 | -44.38 | $63.87 | 921 |
| 2024-03-15 | -20.94 | $64.62 | 100 |
| 2024-03-14 | -15.00 | $64.81 | 100 |
| 2024-03-13 | -7.18 | $65.02 | 217 |
| 2024-03-12 | 0.00 | $65.00 | 200 |
| 2024-03-11 | -8.33 | $64.37 | 25023 |
| 2024-03-08 | -12.01 | $64.22 | 2826 |
| 2024-03-07 | 0.00 | $64.14 | 1009 |
| 2024-03-06 | -16.61 | $63.04 | 900 |
| 2024-03-05 | -34.95 | $62.51 | 600 |
| 2024-03-04 | -24.57 | $62.81 | 400 |
| 2024-03-01 | -21.45 | $62.90 | 2100 |
| 2024-02-29 | -32.18 | $62.59 | 736 |
| 2024-02-28 | -26.30 | $62.76 | 728 |
| 2024-02-27 | -22.84 | $62.86 | 1600 |
| 2024-02-26 | -13.84 | $63.12 | 2316 |
| 2024-02-23 | -7.84 | $63.10 | 1529 |
| 2024-02-22 | -10.42 | $62.95 | 1000 |
| 2024-02-21 | -27.03 | $62.52 | 1300 |
| 2024-02-20 | -43.63 | $62.09 | 900 |
| 2024-02-16 | -42.08 | $62.13 | 800 |
| 2024-02-15 | -35.14 | $62.31 | 500 |
| 2024-02-14 | -53.67 | $61.83 | 1600 |
| 2024-02-13 | -100.00 | $60.63 | 2217 |
| 2024-02-12 | -55.20 | $62.00 | 833 |
| 2024-02-09 | -73.00 | $61.72 | 1000 |
| 2024-02-08 | -66.92 | $61.88 | 700 |
| 2024-02-07 | -71.96 | $61.77 | 4100 |
| 2024-02-06 | -50.92 | $62.34 | 241 |
| 2024-02-05 | -56.83 | $62.40 | 540 |
| 2024-02-02 | -48.76 | $62.66 | 629 |
| 2024-02-01 | -33.23 | $63.16 | 400 |
| 2024-01-31 | -55.28 | $62.45 | 2107 |
| 2024-01-30 | -46.86 | $63.04 | 400 |
| 2024-01-29 | -52.68 | $63.04 | 235 |
| 2024-01-26 | -65.53 | $62.53 | 1200 |
| 2024-01-25 | -88.21 | $61.53 | 14200 |
| 2024-01-24 | -85.71 | $61.64 | 2444 |
| 2024-01-23 | -99.77 | $61.02 | 233 |
| 2024-01-22 | -82.31 | $61.79 | 936 |
| 2024-01-19 | -90.02 | $61.45 | 20800 |
| 2024-01-18 | -94.42 | $61.53 | 900 |
| 2024-01-17 | -98.79 | $61.35 | 3143 |
| 2024-01-16 | -100.00 | $62.27 | 626 |
| 2024-01-12 | -81.25 | $63.47 | 900 |
| 2024-01-11 | -53.30 | $63.56 | 521 |
| 2024-01-10 | -48.68 | $63.57 | 1100 |
| 2024-01-09 | -44.85 | $63.46 | 428 |
| 2024-01-08 | -26.92 | $64.23 | 500 |
| 2024-01-05 | -50.00 | $63.13 | 40442 |
| 2024-01-04 | -45.41 | $63.34 | 100 |
| 2024-01-03 | -51.31 | $63.07 | 2000 |
| 2024-01-02 | -26.64 | $64.20 | 3735 |
| 2023-12-29 | -8.08 | $65.05 | 300 |
| 2023-12-28 | -18.12 | $64.59 | 8918 |
| 2023-12-27 | 0.00 | $64.93 | 3202 |
| 2023-12-26 | -5.91 | $64.10 | 729 |
| 2023-12-22 | -0.49 | $63.89 | 440 |
| 2023-12-21 | -1.22 | $63.85 | 2900 |
| 2023-12-20 | -17.32 | $63.19 | 800 |
| 2023-12-19 | -0.49 | $63.88 | 400 |
| 2023-12-18 | -16.83 | $63.21 | 900 |
| 2023-12-15 | -17.07 | $63.20 | 815 |
| 2023-12-14 | -3.50 | $63.74 | 11700 |
| 2023-12-13 | 0.00 | $62.58 | 848 |
| 2023-12-12 | -5.11 | $61.94 | 18200 |
| 2023-12-11 | -11.11 | $61.40 | 2810 |
| 2023-12-08 | -15.64 | $61.17 | 729 |
| 2023-12-07 | -22.43 | $60.84 | 100 |
| 2023-12-06 | -18.72 | $61.02 | 500 |
| 2023-12-05 | -18.52 | $61.03 | 506 |
| 2023-12-04 | -16.87 | $61.11 | 1223 |
| 2023-12-01 | -3.91 | $61.74 | 1500 |
| 2023-11-30 | 0.00 | $61.43 | 2816 |
| 2023-11-29 | -2.50 | $60.88 | 1835 |
| 2023-11-28 | -7.28 | $60.03 | 3621 |
| 2023-11-27 | -4.19 | $60.19 | 800 |
| 2023-11-24 | -2.77 | $60.25 | 2304 |
| 2023-11-22 | -0.73 | $60.10 | 3749 |
| 2023-11-21 | -2.36 | $60.01 | 15638 |
| 2023-11-20 | -1.82 | $60.04 | 931 |
| 2023-11-17 | -0.55 | $60.06 | 6000 |
| 2023-11-16 | -10.34 | $59.41 | 2600 |
| 2023-11-15 | 0.00 | $59.96 | 1837 |
| 2023-11-14 | -2.64 | $59.43 | 6900 |
| 2023-11-13 | -18.73 | $57.46 | 2300 |
| 2023-11-10 | -2.88 | $58.01 | 37700 |
| 2023-11-09 | -17.29 | $57.51 | 7448 |
| 2023-11-08 | -14.85 | $57.45 | 7700 |
| 2023-11-07 | -26.40 | $57.26 | 3702 |
| 2023-11-06 | -23.03 | $57.38 | 2100 |
| 2023-11-03 | -13.48 | $57.72 | 23300 |
| 2023-11-02 | -31.74 | $57.07 | 1646 |
| 2023-11-01 | -64.61 | $55.90 | 2007 |
| 2023-10-31 | -78.37 | $55.41 | 1141 |
| 2023-10-30 | -78.37 | $55.41 | 1512 |
| 2023-10-27 | -98.60 | $54.69 | 3700 |
| 2023-10-26 | -91.29 | $55.16 | 3347 |
| 2023-10-25 | -91.92 | $55.47 | 2932 |
| 2023-10-24 | -76.21 | $55.99 | 8600 |
| 2023-10-23 | -92.41 | $55.52 | 28512 |
| 2023-10-20 | -96.21 | $55.41 | 607 |
| 2023-10-19 | -94.17 | $55.85 | 1300 |
| 2023-10-18 | -84.86 | $56.20 | 1200 |
| 2023-10-17 | -70.60 | $57.04 | 1145 |
| 2023-10-16 | -65.02 | $57.30 | 231 |
| 2023-10-13 | -68.45 | $57.14 | 43947 |
| 2023-10-12 | -61.16 | $57.48 | 8900 |
| 2023-10-11 | -47.21 | $58.13 | 27000 |
| 2023-10-10 | -60.73 | $57.50 | 500 |
| 2023-10-09 | -73.50 | $56.91 | 300 |
| 2023-10-06 | -67.09 | $57.21 | 13300 |
| 2023-10-05 | -85.47 | $56.35 | 13800 |
| 2023-10-04 | -92.78 | $56.02 | 38800 |
| 2023-10-03 | -100.00 | $56.07 | 800 |
| 2023-10-02 | -89.85 | $56.89 | 3000 |
| 2023-09-29 | -76.10 | $57.68 | 131 |
| 2023-09-28 | -80.68 | $57.45 | 35409 |
| 2023-09-27 | -96.22 | $56.67 | 5900 |
| 2023-09-26 | -99.54 | $57.18 | 4000 |
| 2023-09-25 | -90.51 | $58.16 | 1400 |
| 2023-09-22 | -99.04 | $58.42 | 3206 |
| 2023-09-21 | -100.00 | $58.83 | 700 |
| 2023-09-20 | -91.76 | $59.83 | 7840 |
| 2023-09-19 | -96.15 | $59.75 | 1000 |
| 2023-09-18 | -87.36 | $59.91 | 2540 |
| 2023-09-15 | -66.32 | $60.24 | 100 |
| 2023-09-14 | -67.37 | $60.22 | 14937 |
| 2023-09-13 | -90.00 | $59.79 | 11700 |
| 2023-09-12 | -65.26 | $60.26 | 3000 |
| 2023-09-11 | -66.67 | $60.28 | 1400 |
| 2023-09-08 | -77.78 | $60.06 | 9300 |
| 2023-09-07 | -66.80 | $60.44 | 10921 |
| 2023-09-06 | -75.10 | $60.23 | 327 |
| 2023-09-05 | -71.15 | $60.33 | 13343 |
| 2023-09-01 | -44.66 | $61.00 | 3500 |
| 2023-08-31 | -33.60 | $61.28 | 6331 |
| 2023-08-30 | -28.46 | $61.41 | 1232 |
| 2023-08-29 | -28.06 | $61.42 | 300 |
| 2023-08-28 | -62.26 | $60.60 | 507 |
| 2023-08-25 | -84.97 | $60.09 | 8900 |
| 2023-08-24 | -90.11 | $59.96 | 5302 |
| 2023-08-23 | -74.09 | $60.60 | 2814 |
| 2023-08-22 | -87.31 | $60.09 | 5648 |
| 2023-08-21 | -83.16 | $60.25 | 2500 |
| 2023-08-18 | -93.01 | $59.87 | 6121 |
| 2023-08-17 | -96.93 | $59.99 | 9300 |
| 2023-08-16 | -100.00 | $60.43 | 4800 |
| 2023-08-15 | -100.00 | $60.75 | 12621 |
| 2023-08-14 | -83.47 | $61.49 | 6200 |
| 2023-08-11 | -78.85 | $61.67 | 325300 |
| 2023-08-10 | -76.62 | $61.73 | 7000 |
| 2023-08-09 | -85.71 | $61.52 | 10939 |
| 2023-08-08 | -90.48 | $61.41 | 13800 |
| 2023-08-07 | -49.84 | $61.98 | 52829 |
| 2023-08-04 | -52.36 | $61.39 | 82000 |
| 2023-08-03 | -43.61 | $61.52 | 4820 |
| 2023-08-02 | -41.92 | $61.40 | 13923 |
| 2023-08-01 | -25.15 | $62.24 | 2300 |
| 2023-07-31 | -12.77 | $62.86 | 145 |
| 2023-07-28 | -7.98 | $63.10 | 5046 |
| 2023-07-27 | -8.98 | $63.05 | 500 |
| 2023-07-26 | -8.18 | $63.09 | 2900 |
| 2023-07-25 | -11.38 | $62.93 | 8718 |
| 2023-07-24 | -24.15 | $62.29 | 2700 |
| 2023-07-21 | -20.76 | $62.46 | 2300 |
| 2023-07-20 | -24.55 | $62.27 | 2534 |
| 2023-07-19 | -11.98 | $62.90 | 300 |
| 2023-07-18 | -1.00 | $63.45 | 1706 |
| 2023-07-17 | -13.57 | $62.82 | 29600 |
| 2023-07-14 | -15.77 | $62.71 | 8700 |
| 2023-07-13 | -1.27 | $63.14 | 11122 |
| 2023-07-12 | -11.17 | $61.99 | 11900 |
| 2023-07-11 | -43.15 | $60.73 | 1415 |
| 2023-07-10 | -69.04 | $59.71 | 4700 |
| 2023-07-07 | -71.07 | $59.63 | 1800 |
| 2023-07-06 | -98.22 | $58.56 | 2622 |
| 2023-07-05 | -85.83 | $59.28 | 6448 |
| 2023-07-03 | -73.84 | $59.72 | 2038 |
| 2023-06-30 | -65.12 | $60.04 | 3130 |
| 2023-06-29 | -89.37 | $59.15 | 2400 |
| 2023-06-28 | -86.10 | $59.27 | 4700 |
| 2023-06-27 | -91.28 | $59.08 | 15021 |
| 2023-06-26 | -96.47 | $59.97 | 8200 |
| 2023-06-23 | -100.00 | $60.04 | 5100 |
| 2023-06-22 | -88.70 | $60.39 | 2800 |
| 2023-06-21 | -90.00 | $60.37 | 1200 |
| 2023-06-20 | -87.46 | $60.65 | 6715 |
| 2023-06-16 | -51.94 | $61.84 | 7400 |
| 2023-06-15 | -43.58 | $62.12 | 9600 |
| 2023-06-14 | -62.09 | $61.50 | 3100 |
| 2023-06-13 | -67.46 | $61.32 | 9001 |
| 2023-06-12 | -80.33 | $60.94 | 62020 |
| 2023-06-09 | -95.29 | $60.40 | 3120 |
| 2023-06-08 | -76.45 | $61.08 | 2223 |
| 2023-06-07 | -100.00 | $60.23 | 13100 |
| 2023-06-06 | -81.16 | $60.91 | 9705 |
| 2023-06-05 | -76.34 | $61.16 | 3400 |
| 2023-06-02 | -69.97 | $61.41 | 2800 |
| 2023-06-01 | -90.08 | $60.62 | 4100 |
| 2023-05-31 | -100.00 | $60.24 | 700 |
| 2023-05-30 | -85.75 | $61.13 | 9000 |
| 2023-05-26 | -80.55 | $61.32 | 3439 |
| 2023-05-25 | -93.42 | $60.85 | 5411 |
| 2023-05-24 | -97.20 | $60.79 | 2916 |
| 2023-05-23 | -99.13 | $61.99 | 3500 |
| 2023-05-22 | -48.28 | $63.42 | 1101 |
| 2023-05-19 | -53.98 | $63.33 | 6401 |
| 2023-05-18 | -88.07 | $62.73 | 12100 |
| 2023-05-17 | -85.06 | $62.80 | 5000 |
| 2023-05-16 | -77.78 | $63.09 | 1417 |
| 2023-05-15 | -41.18 | $63.65 | 13019 |
| 2023-05-12 | -74.85 | $63.06 | 7321 |
| 2023-05-11 | -74.85 | $63.06 | 7500 |
| 2023-05-10 | -55.81 | $63.32 | 8000 |
| 2023-05-09 | -24.60 | $63.66 | 12915 |
| 2023-05-08 | -9.87 | $63.98 | 30400 |
| 2023-05-05 | -13.48 | $63.78 | 106125 |
| 2023-05-04 | -25.88 | $63.32 | 8800 |
| 2023-05-03 | -13.33 | $63.76 | 3431 |
| 2023-05-02 | -33.08 | $62.99 | 648 |
| 2023-05-01 | -17.95 | $63.58 | 9400 |
| 2023-04-28 | -21.79 | $63.43 | 7100 |
| 2023-04-27 | -30.29 | $63.02 | 6100 |
| 2023-04-26 | -30.89 | $62.76 | 2500 |
| 2023-04-25 | -20.89 | $63.06 | 644 |
| 2023-04-24 | -2.05 | $64.16 | 5100 |
| 2023-04-21 | -1.37 | $63.67 | 2700 |
| 2023-04-20 | 0.00 | $63.23 | 423 |
| 2023-04-19 | -3.28 | $62.93 | 1700 |
| 2023-04-18 | 0.00 | $63.10 | 900 |
| 2023-04-17 | -6.61 | $62.65 | 330 |
| 2023-04-14 | -4.65 | $62.73 | 500 |
| 2023-04-13 | 0.00 | $63.03 | 1600 |
| 2023-04-12 | -2.97 | $61.76 | 520 |
| 2023-04-11 | 0.00 | $61.53 | 5737 |
| 2023-04-10 | -3.66 | $60.94 | 12131 |
| 2023-04-06 | -2.24 | $61.01 | 715 |
| 2023-04-05 | -15.04 | $60.38 | 600 |
| 2023-04-04 | 0.00 | $61.12 | 1200 |
| 2023-04-03 | -1.45 | $60.96 | 12432 |
| 2023-03-31 | 0.00 | $60.97 | 900 |
| 2023-03-30 | 0.00 | $60.23 | 1500 |
| 2023-03-29 | -11.92 | $59.60 | 2300 |
| 2023-03-28 | -38.08 | $58.59 | 600 |
| 2023-03-27 | -30.57 | $58.88 | 534 |
| 2023-03-24 | -47.41 | $58.23 | 1400 |
| 2023-03-23 | -39.38 | $58.54 | 7113 |
| 2023-03-22 | -45.60 | $58.30 | 17800 |
| 2023-03-21 | -28.24 | $58.97 | 1132 |
| 2023-03-20 | -63.73 | $57.60 | 30239 |
| 2023-03-17 | -90.50 | $56.58 | 1431 |
| 2023-03-16 | -68.50 | $57.46 | 6228 |
| 2023-03-15 | -92.50 | $56.50 | 17200 |
| 2023-03-14 | -56.56 | $58.82 | 3309 |
| 2023-03-13 | -89.75 | $58.01 | 3118 |
| 2023-03-10 | -96.15 | $58.45 | 12204 |
| 2023-03-09 | -92.86 | $58.51 | 2400 |
| 2023-03-08 | -78.57 | $58.77 | 2600 |
| 2023-03-07 | -77.47 | $58.79 | 2239 |
| 2023-03-06 | -13.19 | $59.96 | 7700 |
| 2023-03-03 | -25.82 | $59.73 | 4208 |
| 2023-03-02 | -68.47 | $59.08 | 1343 |
| 2023-03-01 | -68.92 | $59.07 | 1300 |
| 2023-02-28 | -95.95 | $58.47 | 3246 |
| 2023-02-27 | -57.66 | $59.32 | 800 |
| 2023-02-24 | -93.24 | $58.53 | 2800 |
| 2023-02-23 | -68.59 | $59.29 | 2400 |
| 2023-02-22 | -80.63 | $59.06 | 1500 |
| 2023-02-21 | -57.27 | $59.30 | 5114 |
| 2023-02-17 | -16.74 | $60.20 | 1100 |
| 2023-02-16 | -38.78 | $59.58 | 800 |
| 2023-02-15 | -17.09 | $60.13 | 1900 |
| 2023-02-14 | -25.09 | $59.91 | 4413 |
| 2023-02-13 | -32.73 | $59.70 | 4300 |
| 2023-02-10 | -41.59 | $59.19 | 26400 |
| 2023-02-09 | -33.43 | $59.45 | 5400 |
| 2023-02-08 | -31.37 | $59.48 | 1400 |
| 2023-02-07 | -19.50 | $59.90 | 5813 |
| 2023-02-06 | -38.72 | $59.21 | 1142 |
| 2023-02-03 | -15.34 | $59.87 | 4000 |
| 2023-02-02 | -5.04 | $60.36 | 6400 |
| 2023-02-01 | -3.33 | $60.20 | 4745 |
| 2023-01-31 | -3.52 | $59.38 | 2346 |
| 2023-01-30 | -10.44 | $59.00 | 1009 |
| 2023-01-27 | -6.00 | $59.23 | 14500 |
| 2023-01-26 | 0.00 | $59.37 | 2425 |
| 2023-01-25 | 0.00 | $59.28 | 11700 |
| 2023-01-24 | -6.87 | $58.80 | 13200 |
| 2023-01-23 | -9.62 | $58.65 | 3329 |
| 2023-01-20 | -17.74 | $58.22 | 3413 |
| 2023-01-19 | -18.34 | $58.12 | 16644 |
| 2023-01-18 | -12.70 | $58.44 | 12305 |
| 2023-01-17 | -1.23 | $58.19 | 8104 |
| 2023-01-13 | 0.00 | $58.08 | 10744 |
| 2023-01-12 | -13.28 | $57.42 | 20100 |
| 2023-01-11 | -3.21 | $57.89 | 11139 |
| 2023-01-10 | -3.43 | $57.88 | 16200 |
| 2023-01-09 | -4.07 | $57.85 | 26200 |
| 2023-01-06 | -0.27 | $57.03 | 97548 |
| 2023-01-05 | -32.51 | $55.84 | 6317 |
| 2023-01-04 | 0.00 | $57.03 | 24100 |
| 2023-01-03 | -24.19 | $55.21 | 4900 |
| 2022-12-30 | -37.50 | $54.88 | 5633 |
| 2022-12-29 | -27.02 | $55.14 | 2200 |
| 2022-12-28 | -48.67 | $54.53 | 3800 |
| 2022-12-27 | -35.61 | $54.82 | 1900 |
| 2022-12-23 | -59.35 | $54.16 | 11500 |
| 2022-12-22 | -43.53 | $54.60 | 5700 |
| 2022-12-21 | -35.65 | $54.27 | 5623 |
| 2022-12-20 | -37.27 | $54.20 | 17200 |
| 2022-12-19 | -50.23 | $53.64 | 4500 |
| 2022-12-16 | -53.70 | $53.49 | 13600 |
| 2022-12-15 | -36.11 | $54.25 | 9803 |
| 2022-12-14 | -9.49 | $55.40 | 40800 |
| 2022-12-13 | -2.82 | $55.36 | 11407 |
| 2022-12-12 | -23.47 | $54.09 | 23200 |
| 2022-12-09 | -9.87 | $54.60 | 393711 |
| 2022-12-08 | -30.40 | $53.83 | 2900 |
| 2022-12-07 | -27.80 | $53.68 | 60810 |
| 2022-12-06 | -34.45 | $53.33 | 2716 |
| 2022-12-05 | -16.76 | $54.10 | 4700 |
| 2022-12-02 | -3.52 | $54.76 | 43720 |
| 2022-12-01 | -1.55 | $54.85 | 8831 |
| 2022-11-30 | -8.69 | $54.06 | 17307 |
| 2022-11-29 | -22.46 | $53.03 | 2300 |
| 2022-11-28 | -15.24 | $53.57 | 1200 |
| 2022-11-25 | -6.55 | $54.22 | 600 |
| 2022-11-23 | -43.05 | $51.49 | 600 |
| 2022-11-22 | -16.58 | $53.47 | 300 |
| 2022-11-21 | -22.99 | $52.99 | 5100 |
| 2022-11-18 | -20.05 | $53.21 | 600 |
| 2022-11-17 | -28.34 | $52.59 | 1240 |
| 2022-11-16 | -19.35 | $53.22 | 6800 |
| 2022-11-15 | -44.80 | $51.22 | 8400 |
| 2022-11-14 | -12.65 | $53.55 | 2419 |
| 2022-11-11 | -1.09 | $54.61 | 3745 |
| 2022-11-10 | 0.00 | $53.05 | 4307 |
| 2022-11-09 | -2.92 | $50.33 | 2100 |
| 2022-11-08 | -4.15 | $50.21 | 3000 |
| 2022-11-07 | 0.00 | $49.89 | 2000 |
| 2022-11-04 | -2.99 | $49.53 | 591200 |
| 2022-11-03 | -48.90 | $47.23 | 19500 |
| 2022-11-02 | -32.53 | $48.05 | 82800 |
| 2022-11-01 | -14.77 | $48.94 | 800 |
| 2022-10-31 | -13.77 | $48.99 | 9200 |
| 2022-10-28 | -12.18 | $49.07 | 200 |
| 2022-10-27 | -14.97 | $48.93 | 604 |
| 2022-10-26 | -6.79 | $49.34 | 742 |
| 2022-10-25 | -2.29 | $48.93 | 2100 |
| 2022-10-24 | -17.35 | $47.91 | 1232 |
| 2022-10-21 | -31.89 | $47.34 | 3900 |
| 2022-10-20 | -40.31 | $47.01 | 1511 |
| 2022-10-19 | -42.86 | $47.03 | 906 |
| 2022-10-18 | -80.36 | $45.54 | 1700 |
| 2022-10-17 | -54.12 | $47.23 | 8800 |
| 2022-10-14 | -79.32 | $45.94 | 3412 |
| 2022-10-13 | -82.22 | $45.79 | 7300 |
| 2022-10-12 | -99.01 | $45.53 | 2700 |
| 2022-10-11 | -97.21 | $45.64 | 9928 |
| 2022-10-10 | -96.70 | $46.04 | 1900 |
| 2022-10-07 | -94.24 | $46.26 | 1900 |
| 2022-10-06 | -78.71 | $47.42 | 2900 |
| 2022-10-05 | -68.41 | $48.19 | 2500 |
| 2022-10-04 | -63.72 | $48.54 | 922 |
| 2022-10-03 | -87.82 | $46.74 | 2200 |
| 2022-09-30 | -94.78 | $46.22 | 300 |
| 2022-09-29 | -94.91 | $46.21 | 2409 |
| 2022-09-28 | -79.79 | $47.34 | 3000 |
| 2022-09-27 | -99.20 | $45.89 | 1917 |
| 2022-09-26 | -96.85 | $46.23 | 1500 |
| 2022-09-23 | -94.02 | $47.07 | 5600 |
| 2022-09-22 | -91.83 | $48.75 | 3518 |
| 2022-09-21 | -100.00 | $49.10 | 200 |
| 2022-09-20 | -92.75 | $50.16 | 1800 |
| 2022-09-19 | -82.48 | $50.81 | 5600 |
| 2022-09-16 | -89.52 | $50.67 | 6200 |
| 2022-09-15 | -73.17 | $51.51 | 608 |
| 2022-09-14 | -84.70 | $50.96 | 800 |
| 2022-09-13 | -70.60 | $51.85 | 1739 |
| 2022-09-12 | -54.13 | $53.06 | 2437 |
| 2022-09-09 | -65.46 | $52.42 | 800 |
| 2022-09-08 | -88.42 | $51.00 | 1400 |
| 2022-09-07 | -87.37 | $51.07 | 616 |
| 2022-09-06 | -100.00 | $50.23 | 1000 |
| 2022-09-02 | -91.79 | $50.84 | 2200 |
| 2022-09-01 | -97.72 | $50.45 | 43907 |
| 2022-08-31 | -89.97 | $51.59 | 100 |
| 2022-08-30 | -92.18 | $51.46 | 100 |
| 2022-08-29 | -80.10 | $52.17 | 301 |
| 2022-08-26 | -77.89 | $52.30 | 300 |
| 2022-08-25 | -100.00 | $51.00 | 334 |
| 2022-08-24 | -83.30 | $53.24 | 800 |
| 2022-08-23 | -100.00 | $52.51 | 2700 |
| 2022-08-22 | -100.00 | $53.04 | 500 |
| 2022-08-19 | -73.13 | $54.43 | 1600 |
| 2022-08-18 | -55.93 | $54.90 | 1623 |
| 2022-08-17 | -58.76 | $54.80 | 700 |
| 2022-08-16 | -35.78 | $55.42 | 3000 |
| 2022-08-15 | -22.30 | $55.97 | 2400 |
| 2022-08-12 | -6.11 | $56.57 | 2005 |
| 2022-08-11 | -5.67 | $56.55 | 2001 |
| 2022-08-10 | 0.00 | $56.46 | 3400 |
| 2022-08-09 | -18.31 | $54.88 | 819 |
| 2022-08-08 | -14.08 | $55.09 | 4543 |
| 2022-08-05 | -26.76 | $54.46 | 2534 |
| 2022-08-04 | 0.00 | $55.79 | 300 |
| 2022-08-03 | -14.94 | $54.92 | 1100 |
| 2022-08-02 | -19.29 | $54.71 | 1900 |
| 2022-08-01 | -8.92 | $55.21 | 3600 |
| 2022-07-29 | 0.00 | $55.40 | 5300 |
| 2022-07-28 | 0.00 | $54.66 | 731 |
| 2022-07-27 | -11.42 | $53.69 | 400 |
| 2022-07-26 | -16.36 | $53.53 | 323 |
| 2022-07-25 | -4.63 | $53.91 | 4100 |
| 2022-07-22 | -21.90 | $53.53 | 1400 |
| 2022-07-21 | -11.82 | $53.88 | 1000 |
| 2022-07-20 | -37.46 | $52.99 | 6300 |
| 2022-07-19 | -25.65 | $53.40 | 500 |
| 2022-07-18 | -71.47 | $51.81 | 1900 |
| 2022-07-15 | -73.20 | $51.75 | 3430 |
| 2022-07-14 | -89.91 | $51.17 | 1846 |
| 2022-07-13 | -73.72 | $51.85 | 1528 |
| 2022-07-12 | -69.79 | $51.98 | 4213 |
| 2022-07-11 | -75.17 | $52.07 | 3518 |
| 2022-07-08 | -74.93 | $52.70 | 7100 |
| 2022-07-07 | -79.72 | $52.43 | 15000 |
| 2022-07-06 | -90.14 | $51.73 | 3700 |
| 2022-07-05 | -94.34 | $51.59 | 9800 |
| 2022-07-01 | -94.94 | $52.38 | 2200 |
| 2022-06-30 | -89.07 | $52.96 | 5900 |
| 2022-06-29 | -93.04 | $52.81 | 3049 |
| 2022-06-28 | -91.37 | $52.97 | 3900 |
| 2022-06-27 | -88.57 | $53.24 | 4500 |
| 2022-06-24 | -77.65 | $54.29 | 4300 |
| 2022-06-23 | -93.04 | $52.81 | 6800 |
| 2022-06-22 | -85.76 | $53.51 | 6800 |
| 2022-06-21 | -87.63 | $53.33 | 15700 |
| 2022-06-17 | -97.19 | $52.41 | 709810 |
| 2022-06-16 | -94.07 | $52.71 | 13000 |
| 2022-06-15 | -86.28 | $53.46 | 110809 |
| 2022-06-14 | -96.15 | $52.51 | 14200 |
| 2022-06-13 | -100.00 | $53.28 | 7400 |
| 2022-06-10 | -100.00 | $55.00 | 6700 |
| 2022-06-09 | -78.54 | $56.71 | 2243 |
| 2022-06-08 | -63.92 | $57.65 | 3317 |
| 2022-06-07 | -49.30 | $58.59 | 4001 |
| 2022-06-06 | -35.54 | $58.65 | 3234 |
| 2022-06-03 | -10.75 | $59.07 | 1025 |
| 2022-06-02 | -3.09 | $59.59 | 27010 |
| 2022-06-01 | -22.83 | $58.52 | 6200 |
| 2022-05-31 | -45.59 | $57.02 | 2407 |
| 2022-05-27 | -7.87 | $59.80 | 2615 |
| 2022-05-26 | -25.07 | $58.72 | 1047 |
| 2022-05-25 | -67.93 | $55.55 | 4920 |
| 2022-05-24 | -32.07 | $58.39 | 4905 |
| 2022-05-23 | -36.06 | $58.33 | 1437 |
| 2022-05-20 | -54.32 | $57.03 | 9606 |
| 2022-05-19 | -54.42 | $57.50 | 6501 |
| 2022-05-18 | -63.87 | $56.93 | 3100 |
| 2022-05-17 | -52.44 | $58.17 | 3614 |
| 2022-05-16 | -62.21 | $57.11 | 8538 |
| 2022-05-13 | -61.11 | $57.23 | 4000 |
| 2022-05-12 | -75.12 | $55.71 | 10900 |
| 2022-05-11 | -64.06 | $56.91 | 16900 |
| 2022-05-10 | -73.82 | $55.85 | 9616 |
| 2022-05-09 | -100.00 | $53.01 | 20312 |
| 2022-05-06 | -92.56 | $56.97 | 1500 |
| 2022-05-05 | -77.78 | $58.30 | 7214 |
| 2022-05-04 | -57.22 | $60.15 | 2300 |
| 2022-05-03 | -54.67 | $60.38 | 31914 |
| 2022-05-02 | -100.00 | $56.30 | 3131 |
| 2022-04-29 | -91.08 | $60.32 | 400 |
| 2022-04-28 | -82.50 | $60.82 | 2200 |
| 2022-04-27 | -92.45 | $60.26 | 600 |
| 2022-04-26 | -100.00 | $59.80 | 500 |
| 2022-04-25 | -87.74 | $61.81 | 2300 |
| 2022-04-22 | -91.42 | $62.16 | 2900 |
| 2022-04-21 | -92.07 | $62.64 | 2100 |
| 2022-04-20 | -74.68 | $63.53 | 5600 |
| 2022-04-19 | -100.00 | $62.73 | 1000 |
| 2022-04-18 | -97.70 | $62.91 | 4600 |
| 2022-04-14 | -91.13 | $63.22 | 1600 |
| 2022-04-13 | -80.89 | $63.52 | 8149 |
| 2022-04-12 | -66.99 | $63.11 | 3900 |
| 2022-04-11 | -35.45 | $63.99 | 2400 |
| 2022-04-08 | -16.04 | $65.03 | 4100 |
| 2022-04-07 | -39.14 | $63.71 | 11845 |
| 2022-04-06 | -43.27 | $63.48 | 4440 |
| 2022-04-05 | -28.01 | $64.33 | 2511 |
| 2022-04-04 | -10.46 | $65.07 | 5100 |
| 2022-04-01 | -19.88 | $64.28 | 3429 |
| 2022-03-31 | -14.81 | $64.69 | 25800 |
| 2022-03-30 | -1.23 | $65.79 | 3439 |
| 2022-03-29 | 0.00 | $65.89 | 2621 |
| 2022-03-28 | -11.61 | $64.11 | 1100 |
| 2022-03-25 | -8.67 | $64.32 | 1200 |
| 2022-03-24 | -14.13 | $63.93 | 3800 |
| 2022-03-23 | -14.55 | $63.90 | 1600 |
| 2022-03-22 | -10.40 | $64.77 | 1600 |
| 2022-03-21 | -17.20 | $64.24 | 7844 |
| 2022-03-18 | -19.65 | $64.17 | 35700 |
| 2022-03-17 | -32.91 | $63.54 | 4200 |
| 2022-03-16 | -48.37 | $62.55 | 7800 |
| 2022-03-15 | -63.56 | $61.15 | 8700 |
| 2022-03-14 | -64.64 | $61.05 | 6400 |
| 2022-03-11 | -72.56 | $60.32 | 1900 |
| 2022-03-10 | -69.68 | $60.71 | 17910 |
| 2022-03-09 | -61.43 | $61.57 | 16136 |
| 2022-03-08 | -94.59 | $58.32 | 14700 |
| 2022-03-07 | -98.37 | $57.95 | 25915 |
| 2022-03-04 | -91.09 | $60.33 | 10900 |
| 2022-03-03 | -88.59 | $62.70 | 900 |
| 2022-03-02 | -75.65 | $63.56 | 7700 |
| 2022-03-01 | -82.03 | $63.17 | 5743 |
| 2022-02-28 | -63.89 | $64.28 | 2340 |
| 2022-02-25 | -54.09 | $64.88 | 3000 |
| 2022-02-24 | -79.58 | $63.32 | 7732 |
| 2022-02-23 | -100.00 | $64.19 | 3800 |
| 2022-02-22 | -90.58 | $64.73 | 7400 |
| 2022-02-18 | -74.93 | $65.32 | 11240 |
| 2022-02-17 | -60.84 | $65.86 | 2106 |
| 2022-02-16 | -43.25 | $67.01 | 3100 |
| 2022-02-15 | -50.54 | $66.67 | 20600 |
| 2022-02-14 | -83.30 | $65.14 | 39600 |
| 2022-02-11 | -67.43 | $66.06 | 7605 |
| 2022-02-10 | -57.76 | $66.81 | 20521 |
| 2022-02-09 | -47.24 | $67.42 | 3710 |
| 2022-02-08 | -68.45 | $66.19 | 19000 |
| 2022-02-07 | -64.14 | $66.44 | 2300 |
| 2022-02-04 | -68.38 | $66.21 | 8000 |
| 2022-02-03 | -60.10 | $66.75 | 44400 |
| 2022-02-02 | -47.27 | $68.03 | 1500 |
| 2022-02-01 | -49.00 | $67.92 | 6200 |
| 2022-01-31 | -61.11 | $67.09 | 23100 |
| 2022-01-28 | -79.63 | $65.79 | 12100 |
| 2022-01-27 | -79.80 | $65.78 | 12300 |
| 2022-01-26 | -77.29 | $65.97 | 1800 |
| 2022-01-25 | -78.84 | $65.86 | 22300 |
| 2022-01-24 | -75.18 | $66.12 | 21000 |
| 2022-01-21 | -96.44 | $67.39 | 7000 |
| 2022-01-20 | -83.56 | $68.35 | 1700 |
| 2022-01-19 | -70.35 | $68.84 | 12000 |
| 2022-01-18 | -81.40 | $68.43 | 2600 |
| 2022-01-14 | -59.03 | $69.26 | 2419 |
| 2022-01-13 | -45.82 | $69.75 | 1200 |
| 2022-01-12 | -40.97 | $69.93 | 3227 |
| 2022-01-11 | -76.01 | $68.63 | 4735 |
| 2022-01-10 | -87.87 | $68.19 | 2137 |
| 2022-01-07 | -38.27 | $70.21 | 2304 |
| 2022-01-06 | -45.68 | $69.97 | 6700 |
| 2022-01-05 | -28.70 | $70.52 | 1244 |
| 2022-01-04 | -8.95 | $71.16 | 1331 |
| 2022-01-03 | -3.61 | $71.33 | 4200 |
| 2021-12-31 | -3.78 | $71.32 | 300 |
| 2021-12-30 | -9.76 | $71.09 | 1515 |
| 2021-12-29 | 0.00 | $71.45 | 1800 |
| 2021-12-28 | -1.99 | $71.21 | 2300 |
| 2021-12-27 | -0.94 | $70.91 | 2005 |
| 2021-12-23 | -2.93 | $70.08 | 3400 |
| 2021-12-22 | -12.13 | $69.86 | 3519 |
| 2021-12-21 | -48.12 | $69.00 | 4928 |
| 2021-12-20 | -82.13 | $68.23 | 318 |
| 2021-12-17 | -78.22 | $68.47 | 1649 |
| 2021-12-16 | -47.13 | $69.60 | 4800 |
| 2021-12-15 | -57.76 | $69.23 | 1335 |
| 2021-12-14 | -82.76 | $68.36 | 1511 |
| 2021-12-13 | -62.20 | $69.20 | 2300 |
| 2021-12-10 | -49.08 | $69.70 | 2442 |
| 2021-12-09 | -45.14 | $69.85 | 1000 |
| 2021-12-08 | -42.26 | $69.96 | 3414 |
| 2021-12-07 | -44.88 | $69.86 | 8000 |
| 2021-12-06 | -83.46 | $68.39 | 1906 |
| 2021-12-03 | -89.76 | $68.15 | 1617 |
| 2021-12-02 | -91.34 | $68.09 | 9000 |
| 2021-12-01 | -96.51 | $67.97 | 3300 |
| 2021-11-30 | -93.30 | $68.09 | 2900 |
| 2021-11-29 | -81.30 | $68.57 | 1700 |
| 2021-11-26 | -97.56 | $67.97 | 1522 |
| 2021-11-24 | -89.43 | $68.27 | 3700 |
| 2021-11-23 | -89.41 | $68.53 | 2800 |
| 2021-11-22 | -50.21 | $70.39 | 350 |
| 2021-11-19 | -48.96 | $70.39 | 1100 |
| 2021-11-18 | -13.69 | $71.24 | 2206 |
| 2021-11-17 | -29.62 | $70.80 | 600 |
| 2021-11-16 | -27.11 | $70.80 | 600 |
| 2021-11-15 | 0.00 | $71.57 | 400 |
| 2021-11-12 | 0.00 | $71.38 | 1207 |
| 2021-11-11 | -26.50 | $70.56 | 600 |
| 2021-11-10 | -12.17 | $70.94 | 2546 |
| 2021-11-09 | -5.87 | $71.09 | 900 |
| 2021-11-08 | -10.93 | $70.77 | 1715 |
| 2021-11-05 | -18.15 | $70.37 | 900 |
| 2021-11-04 | 0.00 | $71.31 | 900 |
| 2021-11-03 | -0.77 | $71.20 | 2216 |
| 2021-11-02 | -1.42 | $70.67 | 450 |
| 2021-11-01 | -1.42 | $70.67 | 10500 |
| 2021-10-29 | -12.43 | $69.56 | 1706 |
| 2021-10-28 | 0.00 | $70.19 | 800 |
| 2021-10-27 | -7.42 | $69.36 | 4100 |
| 2021-10-26 | -5.02 | $69.47 | 1900 |
| 2021-10-25 | -11.79 | $69.16 | 631 |
| 2021-10-22 | -4.15 | $69.51 | 8431 |
| 2021-10-21 | -0.25 | $69.13 | 1900 |
| 2021-10-20 | -16.33 | $68.86 | 1030 |
| 2021-10-19 | -21.70 | $68.62 | 5221 |
| 2021-10-18 | -15.88 | $68.88 | 900 |
| 2021-10-15 | -23.94 | $68.52 | 24705 |
| 2021-10-14 | -21.63 | $68.67 | 2738 |
| 2021-10-13 | -49.79 | $67.56 | 1800 |
| 2021-10-12 | -72.87 | $66.65 | 2200 |
| 2021-10-11 | -82.09 | $66.13 | 2922 |
| 2021-10-08 | -78.90 | $66.31 | 10900 |
| 2021-10-07 | -81.30 | $66.24 | 4307 |
| 2021-10-06 | -90.82 | $65.67 | 1300 |
| 2021-10-05 | -91.83 | $65.83 | 2743 |
| 2021-10-04 | -95.67 | $65.63 | 3200 |
| 2021-10-01 | -92.97 | $65.91 | 52900 |
| 2021-09-30 | -100.00 | $65.56 | 300 |
| 2021-09-29 | -100.00 | $65.56 | 3500 |
| 2021-09-28 | -97.84 | $65.72 | 14341 |
| 2021-09-27 | -85.40 | $67.68 | 2426 |
| 2021-09-24 | -60.57 | $68.82 | 700 |
| 2021-09-23 | -46.62 | $69.46 | 1532 |
| 2021-09-22 | -58.82 | $68.90 | 2203 |
| 2021-09-21 | -66.88 | $68.53 | 1143 |
| 2021-09-20 | -91.07 | $67.42 | 9542 |
| 2021-09-17 | -94.76 | $68.89 | 2142 |
| 2021-09-16 | -76.42 | $69.98 | 4102 |
| 2021-09-15 | -78.30 | $69.94 | 4241 |
| 2021-09-14 | -66.51 | $70.19 | 6000 |
| 2021-09-13 | -84.91 | $69.80 | 1300 |
| 2021-09-10 | -70.75 | $70.10 | 1800 |
| 2021-09-09 | -63.21 | $70.26 | 4124 |
| 2021-09-08 | -86.32 | $69.77 | 7836 |
| 2021-09-07 | -37.74 | $70.80 | 37437 |
| 2021-09-03 | -14.36 | $71.09 | 1225 |
| 2021-09-02 | -8.51 | $71.20 | 2230 |
| 2021-09-01 | -10.93 | $71.11 | 500 |
| 2021-08-31 | -24.59 | $70.86 | 1716 |
| 2021-08-30 | -7.65 | $71.17 | 800 |
| 2021-08-27 | -44.87 | $70.34 | — |
| 2021-08-26 | -44.87 | $70.34 | 13400 |
| 2021-08-25 | -31.41 | $70.55 | 1329 |
| 2021-08-24 | -3.52 | $70.96 | 400 |
| 2021-08-23 | -6.61 | $70.89 | 5200 |
| 2021-08-20 | -36.56 | $70.21 | 68300 |
| 2021-08-19 | -51.64 | $69.78 | 700 |
| 2021-08-18 | -22.54 | $70.40 | 3000 |
| 2021-08-17 | -13.43 | $70.57 | 400 |
| 2021-08-16 | -1.14 | $70.99 | 1400 |
| 2021-08-13 | -3.38 | $70.72 | 1714 |
| 2021-08-12 | -14.85 | $70.10 | 600 |
| 2021-08-11 | -16.94 | $70.01 | 505 |
| 2021-08-10 | -21.81 | $69.80 | 1805 |
| 2021-08-09 | -20.42 | $69.86 | 700 |
| 2021-08-06 | -21.11 | $69.83 | 427 |
| 2021-08-05 | -4.64 | $70.54 | 1000 |
| 2021-08-04 | -7.84 | $70.31 | 3324 |
| 2021-08-03 | -2.14 | $70.55 | 3806 |
| 2021-08-02 | -9.69 | $70.16 | 4700 |
| 2021-07-30 | -4.74 | $70.05 | 2000 |
| 2021-07-29 | -6.06 | $69.84 | 332 |
| 2021-07-28 | -6.43 | $69.34 | 3500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
6.46
2026-07-24
Close Price
$79.76
Vol: 1500Average Directional Index - Detailed Analysis
Minimum
5.72
Average
20.21
Maximum
64.80
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.46 | $79.76 | 1500 |
| 2026-07-23 | 6.07 | $79.98 | 347 |
| 2026-07-22 | 5.74 | $80.81 | 513 |
| 2026-07-21 | 5.72 | $82.00 | 1451 |
| 2026-07-20 | 6.00 | $81.08 | 100 |
| 2026-07-17 | 5.88 | $82.06 | 100 |
| 2026-07-16 | 6.18 | $82.29 | 100 |
| 2026-07-15 | 6.41 | $83.27 | 400 |
| 2026-07-14 | 6.37 | $82.55 | 2000 |
| 2026-07-13 | 6.49 | $81.88 | 100 |
| 2026-07-10 | 6.61 | $82.44 | 136 |
| 2026-07-09 | 6.94 | $82.05 | 3300 |
| 2026-07-08 | 7.15 | $81.47 | 1923 |
| 2026-07-07 | 7.30 | $82.62 | 100 |
| 2026-07-06 | 7.41 | $83.36 | 238 |
| 2026-07-02 | 7.30 | $83.15 | 307 |
| 2026-07-01 | 7.26 | $81.68 | 146 |
| 2026-06-30 | 7.43 | $82.03 | 333 |
| 2026-06-29 | 7.62 | $82.35 | 300 |
| 2026-06-26 | 7.92 | $81.60 | 100 |
| 2026-06-25 | 8.10 | $82.01 | 441 |
| 2026-06-24 | 8.47 | $81.97 | 1300 |
| 2026-06-23 | 8.82 | $81.55 | 2425 |
| 2026-06-22 | 8.91 | $81.59 | 2806 |
| 2026-06-18 | 9.19 | $82.04 | 2034 |
| 2026-06-17 | 9.51 | $82.28 | 20600 |
| 2026-06-16 | 9.66 | $82.72 | 309 |
| 2026-06-15 | 10.02 | $82.81 | 100 |
| 2026-06-12 | 10.18 | $82.17 | 1188 |
| 2026-06-11 | 10.59 | $82.14 | 100 |
| 2026-06-10 | 10.95 | $80.28 | 300 |
| 2026-06-09 | 11.15 | $80.85 | 600 |
| 2026-06-08 | 11.35 | $80.58 | 100 |
| 2026-06-05 | 11.28 | $80.70 | 100 |
| 2026-06-04 | 11.25 | $82.02 | 100 |
| 2026-06-03 | 11.67 | $81.16 | 1000 |
| 2026-06-02 | 11.77 | $81.70 | 719 |
| 2026-06-01 | 12.10 | $82.09 | 200 |
| 2026-05-29 | 12.58 | $83.32 | 100 |
| 2026-05-28 | 12.92 | $82.42 | 100 |
| 2026-05-27 | 13.57 | $82.08 | 1729 |
| 2026-05-26 | 14.27 | $81.67 | 1100 |
| 2026-05-22 | 14.57 | $81.50 | 248 |
| 2026-05-21 | 14.88 | $81.92 | 112 |
| 2026-05-20 | 15.35 | $81.96 | 6902 |
| 2026-05-19 | 15.85 | $80.52 | 138 |
| 2026-05-18 | 15.82 | $81.07 | 636 |
| 2026-05-15 | 15.95 | $80.11 | 617 |
| 2026-05-14 | 15.83 | $81.45 | 306 |
| 2026-05-13 | 16.19 | $81.44 | 1100 |
| 2026-05-12 | 16.56 | $81.81 | 200 |
| 2026-05-11 | 17.26 | $81.86 | 1116 |
| 2026-05-08 | 18.01 | $82.41 | 429 |
| 2026-05-07 | 18.94 | $81.82 | 103 |
| 2026-05-06 | 19.71 | $82.68 | 200 |
| 2026-05-05 | 20.70 | $80.82 | 1300 |
| 2026-05-04 | 21.20 | $79.88 | 100 |
| 2026-05-01 | 21.35 | $81.04 | 320 |
| 2026-04-30 | 21.86 | $80.95 | 108 |
| 2026-04-29 | 22.27 | $79.00 | 216 |
| 2026-04-28 | 21.84 | $79.85 | 2300 |
| 2026-04-27 | 21.63 | $80.37 | 248 |
| 2026-04-24 | 21.53 | $80.81 | 139 |
| 2026-04-23 | 21.51 | $80.54 | 500 |
| 2026-04-22 | 21.49 | $81.18 | 638 |
| 2026-04-21 | 21.78 | $81.48 | 700 |
| 2026-04-20 | 22.17 | $83.12 | 100 |
| 2026-04-17 | 23.09 | $83.12 | 129 |
| 2026-04-16 | 24.07 | $81.81 | 2123 |
| 2026-04-15 | 24.71 | $82.81 | 621 |
| 2026-04-14 | 25.76 | $83.11 | 200 |
| 2026-04-13 | 26.97 | $82.49 | 200 |
| 2026-04-10 | 28.03 | $81.65 | 508 |
| 2026-04-09 | 28.83 | $81.49 | 2300 |
| 2026-04-08 | 29.65 | $81.46 | 4086 |
| 2026-04-07 | 30.57 | $78.82 | 7543 |
| 2026-04-06 | 30.44 | $79.90 | 100 |
| 2026-04-02 | 30.71 | $79.39 | 600 |
| 2026-04-01 | 30.75 | $79.91 | 100 |
| 2026-03-31 | 31.04 | $79.32 | 1100 |
| 2026-03-30 | 31.05 | $78.14 | 1200 |
| 2026-03-27 | 30.54 | $77.41 | 1477 |
| 2026-03-26 | 29.72 | $78.35 | 13428 |
| 2026-03-25 | 29.02 | $79.37 | 130 |
| 2026-03-24 | 28.62 | $78.39 | 4000 |
| 2026-03-23 | 27.65 | $78.61 | 9332 |
| 2026-03-20 | 26.79 | $77.17 | 4225 |
| 2026-03-19 | 25.34 | $78.51 | 400 |
| 2026-03-18 | 24.09 | $78.95 | 449 |
| 2026-03-17 | 23.04 | $80.62 | 6700 |
| 2026-03-16 | 22.35 | $80.39 | 1700 |
| 2026-03-13 | 21.57 | $79.61 | 800 |
| 2026-03-12 | 20.74 | $80.78 | 200 |
| 2026-03-11 | 20.23 | $81.35 | 400 |
| 2026-03-10 | 19.85 | $81.86 | 2000 |
| 2026-03-09 | 19.57 | $82.69 | 100 |
| 2026-03-06 | 19.68 | $82.62 | 100 |
| 2026-03-05 | 19.76 | $82.53 | 7900 |
| 2026-03-04 | 19.85 | $83.35 | 100 |
| 2026-03-03 | 20.44 | $83.09 | 724 |
| 2026-03-02 | 20.93 | $84.24 | 1000 |
| 2026-02-27 | 22.02 | $85.93 | 1238 |
| 2026-02-26 | 22.03 | $85.93 | 2000 |
| 2026-02-25 | 22.03 | $86.12 | 1442 |
| 2026-02-24 | 21.96 | $85.59 | 933 |
| 2026-02-23 | 22.21 | $85.22 | 700 |
| 2026-02-20 | 22.61 | $85.87 | 1110 |
| 2026-02-19 | 22.61 | $85.69 | 300 |
| 2026-02-18 | 22.68 | $85.89 | 100 |
| 2026-02-17 | 22.38 | $85.65 | 2434 |
| 2026-02-13 | 22.14 | $85.20 | 5707 |
| 2026-02-12 | 22.06 | $84.91 | 33700 |
| 2026-02-11 | 22.05 | $85.34 | 2000 |
| 2026-02-10 | 21.77 | $85.72 | 5406 |
| 2026-02-09 | 21.03 | $85.66 | 100 |
| 2026-02-06 | 20.27 | $84.54 | 342 |
| 2026-02-05 | 19.82 | $83.29 | 600 |
| 2026-02-04 | 19.73 | $83.57 | 12510 |
| 2026-02-03 | 19.64 | $82.68 | 1803 |
| 2026-02-02 | 20.03 | $82.81 | 347 |
| 2026-01-30 | 19.97 | $82.85 | 100 |
| 2026-01-29 | 19.89 | $83.81 | 1400 |
| 2026-01-28 | 19.79 | $82.96 | 3000 |
| 2026-01-27 | 19.92 | $84.38 | 700 |
| 2026-01-26 | 18.99 | $83.00 | 6338 |
| 2026-01-23 | 18.52 | $82.57 | 308 |
| 2026-01-22 | 18.16 | $81.98 | 110 |
| 2026-01-21 | 18.09 | $81.15 | 744 |
| 2026-01-20 | 18.44 | $80.35 | 2000 |
| 2026-01-16 | 19.23 | $81.08 | 330 |
| 2026-01-15 | 19.43 | $81.34 | 100 |
| 2026-01-14 | 19.22 | $81.18 | 100 |
| 2026-01-13 | 19.09 | $80.59 | 200 |
| 2026-01-12 | 19.27 | $81.40 | 400 |
| 2026-01-09 | 18.71 | $81.42 | 700 |
| 2026-01-08 | 18.15 | $81.12 | 800 |
| 2026-01-07 | 17.67 | $81.58 | 302 |
| 2026-01-06 | 16.73 | $81.67 | 600 |
| 2026-01-05 | 15.75 | $81.68 | 743 |
| 2026-01-02 | 14.84 | $80.63 | 300 |
| 2025-12-31 | 14.37 | $80.09 | 600 |
| 2025-12-30 | 14.18 | $80.51 | 100 |
| 2025-12-29 | 13.56 | $80.61 | 339 |
| 2025-12-26 | 12.82 | $80.87 | 200 |
| 2025-12-24 | 11.82 | $80.87 | 100 |
| 2025-12-23 | 10.90 | $80.72 | 600 |
| 2025-12-22 | 10.00 | $80.38 | 206 |
| 2025-12-19 | 9.23 | $79.68 | 848 |
| 2025-12-18 | 8.73 | $79.54 | 400 |
| 2025-12-17 | 8.30 | $78.61 | 22241 |
| 2025-12-16 | 8.37 | $78.88 | 400 |
| 2025-12-15 | 8.05 | $78.57 | 400 |
| 2025-12-12 | 7.90 | $78.25 | 337 |
| 2025-12-11 | 7.94 | $78.42 | 300 |
| 2025-12-10 | 7.94 | $77.83 | 1516 |
| 2025-12-09 | 8.31 | $77.10 | 1600 |
| 2025-12-08 | 8.40 | $77.21 | 400 |
| 2025-12-05 | 8.46 | $77.52 | 1900 |
| 2025-12-04 | 8.74 | $77.64 | 1200 |
| 2025-12-03 | 9.04 | $77.35 | 1010 |
| 2025-12-02 | 9.19 | $77.32 | 1600 |
| 2025-12-01 | 9.47 | $77.04 | 518 |
| 2025-11-28 | 9.77 | $77.68 | 236 |
| 2025-11-26 | 10.13 | $77.19 | 400 |
| 2025-11-25 | 10.54 | $77.00 | 200 |
| 2025-11-24 | 11.06 | $75.92 | 700 |
| 2025-11-21 | 11.28 | $75.86 | 1500 |
| 2025-11-20 | 11.23 | $75.28 | 1135 |
| 2025-11-19 | 11.18 | $75.77 | 731 |
| 2025-11-18 | 11.29 | $75.81 | 500 |
| 2025-11-17 | 11.44 | $76.95 | 500 |
| 2025-11-14 | 11.85 | $77.88 | 200 |
| 2025-11-13 | 11.71 | $78.77 | 241 |
| 2025-11-12 | 10.95 | $78.93 | 1300 |
| 2025-11-11 | 10.15 | $78.21 | 100 |
| 2025-11-10 | 9.68 | $76.73 | 300 |
| 2025-11-07 | 10.01 | $76.07 | 143 |
| 2025-11-06 | 10.26 | $75.50 | 138 |
| 2025-11-05 | 10.10 | $75.68 | 700 |
| 2025-11-04 | 9.92 | $75.31 | 1905 |
| 2025-11-03 | 9.50 | $76.63 | 801 |
| 2025-10-31 | 9.93 | $77.02 | 1900 |
| 2025-10-30 | 10.45 | $77.20 | 946 |
| 2025-10-29 | 10.64 | $77.17 | 2900 |
| 2025-10-28 | 10.84 | $77.72 | 2900 |
| 2025-10-27 | 10.71 | $78.32 | 500 |
| 2025-10-24 | 10.27 | $78.14 | 400 |
| 2025-10-23 | 9.90 | $77.93 | 2500 |
| 2025-10-22 | 9.64 | $76.96 | 3500 |
| 2025-10-21 | 9.81 | $76.76 | 1900 |
| 2025-10-20 | 10.24 | $77.54 | 2208 |
| 2025-10-17 | 10.08 | $77.40 | 588610 |
| 2025-10-16 | 10.06 | $77.43 | 4228 |
| 2025-10-15 | 9.95 | $77.10 | 42300 |
| 2025-10-14 | 9.93 | $77.04 | 5600 |
| 2025-10-13 | 10.06 | $76.65 | 100 |
| 2025-10-10 | 10.45 | $76.48 | 200 |
| 2025-10-09 | 10.85 | $76.97 | 129 |
| 2025-10-08 | 10.95 | $77.07 | 200 |
| 2025-10-07 | 11.05 | $77.08 | 3700 |
| 2025-10-06 | 11.10 | $77.33 | 804 |
| 2025-10-03 | 11.60 | $77.00 | 100 |
| 2025-10-02 | 11.90 | $76.73 | 300 |
| 2025-10-01 | 12.05 | $76.54 | 668 |
| 2025-09-30 | 12.10 | $76.82 | 500 |
| 2025-09-29 | 12.16 | $76.15 | 300 |
| 2025-09-26 | 11.79 | $76.25 | 136 |
| 2025-09-25 | 11.44 | $75.84 | 3500 |
| 2025-09-24 | 10.98 | $77.02 | 2900 |
| 2025-09-23 | 10.89 | $77.67 | 1846 |
| 2025-09-22 | 11.28 | $77.70 | 4300 |
| 2025-09-19 | 11.63 | $77.19 | 506 |
| 2025-09-18 | 11.68 | $77.93 | 2000 |
| 2025-09-17 | 11.97 | $78.67 | 600 |
| 2025-09-16 | 12.32 | $79.15 | 3306 |
| 2025-09-15 | 12.51 | $79.31 | 200 |
| 2025-09-12 | 12.49 | $79.04 | 600 |
| 2025-09-11 | 12.47 | $79.15 | 400 |
| 2025-09-10 | 12.51 | $78.39 | 400 |
| 2025-09-09 | 12.89 | $78.65 | 119 |
| 2025-09-08 | 13.14 | $78.88 | 2600 |
| 2025-09-05 | 13.29 | $78.42 | 447 |
| 2025-09-04 | 13.67 | $77.96 | 3131 |
| 2025-09-03 | 14.28 | $76.96 | 400 |
| 2025-09-02 | 14.62 | $77.00 | 1100 |
| 2025-08-29 | 14.98 | $78.94 | 302 |
| 2025-08-28 | 15.09 | $79.01 | 500 |
| 2025-08-27 | 15.17 | $79.02 | 392 |
| 2025-08-26 | 15.36 | $79.19 | 1544 |
| 2025-08-25 | 15.51 | $79.25 | 2428 |
| 2025-08-22 | 15.47 | $80.00 | 840 |
| 2025-08-21 | 15.35 | $78.71 | 223 |
| 2025-08-20 | 15.89 | $79.59 | 1138 |
| 2025-08-19 | 16.00 | $78.97 | 1500 |
| 2025-08-18 | 16.16 | $78.38 | 500 |
| 2025-08-15 | 16.88 | $78.35 | 146 |
| 2025-08-14 | 17.51 | $78.63 | 504 |
| 2025-08-13 | 18.01 | $78.80 | 600 |
| 2025-08-12 | 18.44 | $78.86 | 314 |
| 2025-08-11 | 18.98 | $78.19 | 600 |
| 2025-08-08 | 19.78 | $78.74 | 202 |
| 2025-08-07 | 20.32 | $78.81 | 400 |
| 2025-08-06 | 20.77 | $77.50 | 406 |
| 2025-08-05 | 21.67 | $77.36 | 300 |
| 2025-08-04 | 22.77 | $77.33 | 923 |
| 2025-08-01 | 23.91 | $75.74 | 6400 |
| 2025-07-31 | 24.56 | $77.10 | 546 |
| 2025-07-30 | 25.58 | $77.33 | 1835 |
| 2025-07-29 | 26.58 | $78.12 | 713 |
| 2025-07-28 | 27.20 | $78.79 | 2749 |
| 2025-07-25 | 27.32 | $80.27 | 600 |
| 2025-07-24 | 26.26 | $80.04 | 513 |
| 2025-07-23 | 25.23 | $81.10 | 1325 |
| 2025-07-22 | 24.08 | $79.90 | 5023 |
| 2025-07-21 | 23.20 | $79.26 | 9500 |
| 2025-07-18 | 22.44 | $78.78 | 800 |
| 2025-07-17 | 21.88 | $78.48 | 829 |
| 2025-07-16 | 21.48 | $78.23 | 4700 |
| 2025-07-15 | 21.15 | $77.71 | 4800 |
| 2025-07-14 | 21.03 | $78.22 | 5300 |
| 2025-07-11 | 20.75 | $78.00 | 600 |
| 2025-07-10 | 20.24 | $78.41 | 511 |
| 2025-07-09 | 19.51 | $78.28 | 800 |
| 2025-07-08 | 18.78 | $77.38 | 348 |
| 2025-07-07 | 18.38 | $76.60 | 2200 |
| 2025-07-03 | 18.24 | $76.39 | 231 |
| 2025-07-02 | 18.10 | $77.00 | 2832 |
| 2025-07-01 | 17.93 | $76.63 | 22141 |
| 2025-06-30 | 17.90 | $76.49 | 700 |
| 2025-06-27 | 17.94 | $76.06 | 500 |
| 2025-06-26 | 18.17 | $75.57 | 123 |
| 2025-06-25 | 18.62 | $75.99 | 23839 |
| 2025-06-24 | 19.10 | $76.33 | 500 |
| 2025-06-23 | 19.28 | $75.30 | 14830 |
| 2025-06-20 | 19.92 | $74.01 | 100 |
| 2025-06-18 | 20.67 | $74.89 | 4400 |
| 2025-06-17 | 21.67 | $74.93 | 411 |
| 2025-06-16 | 22.61 | $75.51 | 2700 |
| 2025-06-13 | 23.25 | $75.93 | 1700 |
| 2025-06-12 | 23.75 | $77.09 | 100 |
| 2025-06-11 | 23.40 | $76.33 | 1504 |
| 2025-06-10 | 23.13 | $76.53 | 243 |
| 2025-06-09 | 22.98 | $76.47 | 21800 |
| 2025-06-06 | 22.65 | $76.62 | 749 |
| 2025-06-05 | 22.32 | $76.20 | 5700 |
| 2025-06-04 | 22.12 | $76.33 | 4000 |
| 2025-06-03 | 21.64 | $75.71 | 900 |
| 2025-06-02 | 21.38 | $76.62 | 1400 |
| 2025-05-30 | 20.79 | $76.03 | 800 |
| 2025-05-29 | 20.37 | $75.56 | 1200 |
| 2025-05-28 | 20.11 | $75.31 | 1300 |
| 2025-05-27 | 19.80 | $75.86 | 726 |
| 2025-05-23 | 19.14 | $74.99 | 2000 |
| 2025-05-22 | 18.71 | $75.08 | 6912 |
| 2025-05-21 | 18.33 | $74.77 | 215 |
| 2025-05-20 | 18.05 | $75.74 | 600 |
| 2025-05-19 | 17.55 | $75.04 | 1900 |
| 2025-05-16 | 17.24 | $74.29 | 546 |
| 2025-05-15 | 17.23 | $74.34 | 1400 |
| 2025-05-14 | 16.91 | $73.21 | 400 |
| 2025-05-13 | 17.02 | $73.00 | 100 |
| 2025-05-12 | 17.22 | $72.87 | 1000 |
| 2025-05-09 | 17.48 | $73.24 | 306 |
| 2025-05-08 | 17.27 | $73.03 | 5121 |
| 2025-05-07 | 17.12 | $73.47 | 4122 |
| 2025-05-06 | 16.96 | $73.44 | 1414 |
| 2025-05-05 | 16.86 | $73.32 | 2946 |
| 2025-05-02 | 16.65 | $72.96 | 2500 |
| 2025-05-01 | 16.55 | $71.58 | 9246 |
| 2025-04-30 | 16.50 | $71.93 | 100 |
| 2025-04-29 | 15.91 | $71.24 | 307 |
| 2025-04-28 | 15.50 | $71.31 | 1126 |
| 2025-04-25 | 15.06 | $70.55 | 239 |
| 2025-04-24 | 14.83 | $69.79 | 800 |
| 2025-04-23 | 14.83 | $69.09 | 2700 |
| 2025-04-22 | 14.82 | $69.00 | 1000 |
| 2025-04-21 | 14.99 | $68.09 | 1942 |
| 2025-04-17 | 15.38 | $68.18 | 1200 |
| 2025-04-16 | 15.55 | $68.30 | 500 |
| 2025-04-15 | 15.83 | $68.39 | 448 |
| 2025-04-14 | 16.13 | $67.62 | 1200 |
| 2025-04-11 | 16.63 | $67.11 | 200 |
| 2025-04-10 | 17.36 | $65.92 | 123 |
| 2025-04-09 | 18.03 | $65.12 | 1332 |
| 2025-04-08 | 18.47 | $61.89 | 1628 |
| 2025-04-07 | 18.20 | $61.24 | 800 |
| 2025-04-04 | 17.13 | $62.85 | 3522 |
| 2025-04-03 | 16.37 | $67.02 | 1113 |
| 2025-04-02 | 17.21 | $67.77 | 2200 |
| 2025-04-01 | 17.86 | $67.73 | 60200 |
| 2025-03-31 | 18.54 | $67.65 | 305 |
| 2025-03-28 | 19.33 | $69.00 | 300 |
| 2025-03-27 | 19.72 | $69.42 | 1043 |
| 2025-03-26 | 19.99 | $69.28 | 100 |
| 2025-03-25 | 20.35 | $70.14 | 108 |
| 2025-03-24 | 20.15 | $69.28 | 233 |
| 2025-03-21 | 20.24 | $68.93 | 100 |
| 2025-03-20 | 20.61 | $69.44 | 820 |
| 2025-03-19 | 20.87 | $69.95 | 1827 |
| 2025-03-18 | 20.74 | $70.18 | 8207 |
| 2025-03-17 | 20.61 | $69.94 | 100 |
| 2025-03-14 | 20.27 | $68.79 | 305 |
| 2025-03-13 | 20.40 | $68.08 | 700 |
| 2025-03-12 | 20.91 | $68.36 | 2400 |
| 2025-03-11 | 21.18 | $67.91 | 936 |
| 2025-03-10 | 21.48 | $69.15 | 1231 |
| 2025-03-07 | 21.25 | $69.97 | 23200 |
| 2025-03-06 | 20.51 | $69.23 | 436 |
| 2025-03-05 | 20.09 | $68.89 | 39015 |
| 2025-03-04 | 19.67 | $68.44 | 1100 |
| 2025-03-03 | 19.41 | $68.15 | 200 |
| 2025-02-28 | 19.42 | $67.32 | 1443 |
| 2025-02-27 | 19.88 | $67.17 | 31300 |
| 2025-02-26 | 20.24 | $68.18 | 521 |
| 2025-02-25 | 20.07 | $67.57 | 1419 |
| 2025-02-24 | 20.01 | $67.45 | 512 |
| 2025-02-21 | 20.05 | $67.82 | 242 |
| 2025-02-20 | 19.82 | $67.53 | 200 |
| 2025-02-19 | 19.71 | $66.81 | 122 |
| 2025-02-18 | 19.94 | $67.70 | 136 |
| 2025-02-14 | 19.51 | $67.89 | 335 |
| 2025-02-13 | 18.90 | $67.98 | 600 |
| 2025-02-12 | 18.40 | $67.00 | 632 |
| 2025-02-11 | 18.30 | $67.07 | 600 |
| 2025-02-10 | 18.21 | $66.80 | 107 |
| 2025-02-07 | 18.25 | $66.19 | 10400 |
| 2025-02-06 | 18.53 | $66.70 | 100 |
| 2025-02-05 | 18.47 | $66.83 | 1100 |
| 2025-02-04 | 18.41 | $65.83 | 1000 |
| 2025-02-03 | 18.85 | $65.53 | 932 |
| 2025-01-31 | 19.50 | $66.29 | 1200 |
| 2025-01-30 | 19.40 | $66.89 | 1400 |
| 2025-01-29 | 18.86 | $66.48 | 307 |
| 2025-01-28 | 18.51 | $66.41 | 230 |
| 2025-01-27 | 18.17 | $66.77 | 401 |
| 2025-01-24 | 17.62 | $65.96 | 2029 |
| 2025-01-23 | 17.41 | $66.08 | 1700 |
| 2025-01-22 | 17.19 | $65.50 | 1300 |
| 2025-01-21 | 17.23 | $65.64 | 11600 |
| 2025-01-17 | 17.26 | $64.04 | 8147 |
| 2025-01-16 | 17.99 | $63.22 | 27406 |
| 2025-01-15 | 18.64 | $63.29 | 6844 |
| 2025-01-14 | 19.14 | $62.60 | 1221 |
| 2025-01-13 | 18.94 | $62.47 | 447 |
| 2025-01-10 | 18.62 | $62.94 | 3300 |
| 2025-01-08 | 18.76 | $63.87 | 12807 |
| 2025-01-07 | 19.22 | $63.37 | 52709 |
| 2025-01-06 | 19.71 | $63.71 | 632 |
| 2025-01-03 | 20.02 | $63.58 | 929 |
| 2025-01-02 | 20.22 | $62.85 | 10800 |
| 2024-12-31 | 20.10 | $62.74 | 116 |
| 2024-12-30 | 19.59 | $63.08 | 6300 |
| 2024-12-27 | 19.06 | $63.35 | 100 |
| 2024-12-26 | 18.80 | $63.67 | 2225 |
| 2024-12-24 | 18.66 | $63.40 | 1100 |
| 2024-12-23 | 18.21 | $63.25 | 1015 |
| 2024-12-20 | 17.61 | $63.00 | 909 |
| 2024-12-19 | 16.85 | $62.51 | 25700 |
| 2024-12-18 | 15.91 | $62.79 | 900 |
| 2024-12-17 | 15.04 | $64.13 | 408 |
| 2024-12-16 | 14.75 | $64.25 | 1100 |
| 2024-12-13 | 14.50 | $64.86 | 1000 |
| 2024-12-12 | 14.40 | $64.74 | 4900 |
| 2024-12-11 | 14.40 | $65.67 | 7100 |
| 2024-12-10 | 14.77 | $65.21 | 518 |
| 2024-12-09 | 15.09 | $66.05 | 1535 |
| 2024-12-06 | 15.84 | $66.57 | 26300 |
| 2024-12-05 | 16.41 | $66.39 | 400 |
| 2024-12-04 | 17.27 | $66.41 | 4700 |
| 2024-12-03 | 18.17 | $65.59 | 127 |
| 2024-12-02 | 18.56 | $65.85 | 200 |
| 2024-11-29 | 19.13 | $66.01 | 100 |
| 2024-11-27 | 19.81 | $65.23 | 800 |
| 2024-11-26 | 20.00 | $64.37 | 1100 |
| 2024-11-25 | 19.83 | $65.15 | 1526 |
| 2024-11-22 | 19.96 | $64.36 | 400 |
| 2024-11-21 | 19.45 | $64.49 | 508 |
| 2024-11-20 | 19.00 | $64.52 | 800 |
| 2024-11-19 | 18.34 | $64.88 | 223 |
| 2024-11-18 | 17.89 | $64.85 | 307 |
| 2024-11-15 | 17.42 | $64.76 | 2900 |
| 2024-11-14 | 16.67 | $64.54 | 3337 |
| 2024-11-13 | 15.92 | $64.86 | 51900 |
| 2024-11-12 | 15.21 | $65.11 | 4200 |
| 2024-11-11 | 14.58 | $66.46 | 1904 |
| 2024-11-08 | 14.58 | $67.04 | 800 |
| 2024-11-07 | 14.74 | $67.44 | 707 |
| 2024-11-06 | 15.15 | $66.88 | 143 |
| 2024-11-05 | 14.88 | $67.14 | 800 |
| 2024-11-04 | 14.63 | $66.96 | 600 |
| 2024-11-01 | 14.25 | $67.10 | 500 |
| 2024-10-31 | 13.90 | $66.64 | 5300 |
| 2024-10-30 | 13.45 | $67.31 | 1400 |
| 2024-10-29 | 13.12 | $68.01 | 5300 |
| 2024-10-28 | 13.23 | $69.38 | 600 |
| 2024-10-25 | 13.92 | $68.40 | 5800 |
| 2024-10-24 | 14.10 | $68.10 | 4900 |
| 2024-10-23 | 14.21 | $67.60 | 21400 |
| 2024-10-22 | 14.15 | $68.39 | 300 |
| 2024-10-21 | 14.52 | $68.99 | 225 |
| 2024-10-18 | 15.28 | $69.28 | 100 |
| 2024-10-17 | 15.89 | $68.90 | 800 |
| 2024-10-16 | 16.67 | $68.46 | 10900 |
| 2024-10-15 | 17.51 | $69.39 | 400 |
| 2024-10-14 | 17.87 | $69.60 | 800 |
| 2024-10-11 | 18.12 | $70.11 | 200 |
| 2024-10-10 | 18.15 | $69.23 | 626 |
| 2024-10-09 | 18.58 | $69.48 | 100 |
| 2024-10-08 | 18.84 | $68.82 | 300 |
| 2024-10-07 | 19.50 | $69.30 | 400 |
| 2024-10-04 | 20.10 | $69.28 | 500 |
| 2024-10-03 | 20.71 | $69.45 | 700 |
| 2024-10-02 | 21.25 | $69.87 | 600 |
| 2024-10-01 | 21.33 | $70.50 | 300 |
| 2024-09-30 | 21.13 | $70.50 | 827 |
| 2024-09-27 | 20.85 | $71.34 | 918 |
| 2024-09-26 | 19.95 | $70.76 | 524 |
| 2024-09-25 | 19.17 | $69.63 | 1030 |
| 2024-09-24 | 18.88 | $69.28 | 144 |
| 2024-09-23 | 18.75 | $69.30 | 2100 |
| 2024-09-20 | 18.62 | $68.16 | 100 |
| 2024-09-19 | 19.09 | $69.09 | 100 |
| 2024-09-18 | 18.85 | $68.64 | 220 |
| 2024-09-17 | 18.84 | $68.71 | 8000 |
| 2024-09-16 | 18.81 | $68.79 | 133 |
| 2024-09-13 | 18.64 | $68.49 | 3245 |
| 2024-09-12 | 18.50 | $67.79 | 300 |
| 2024-09-11 | 18.84 | $67.32 | 100 |
| 2024-09-10 | 19.48 | $67.69 | 212 |
| 2024-09-09 | 19.89 | $68.09 | 1700 |
| 2024-09-06 | 20.32 | $67.32 | 137 |
| 2024-09-05 | 21.24 | $68.49 | 200 |
| 2024-09-04 | 21.45 | $68.14 | 3646 |
| 2024-09-03 | 21.68 | $68.68 | 100 |
| 2024-08-30 | 21.46 | $69.28 | 100 |
| 2024-08-29 | 20.67 | $68.88 | 100 |
| 2024-08-28 | 20.03 | $69.47 | 100 |
| 2024-08-27 | 18.76 | $68.83 | 1000 |
| 2024-08-26 | 17.58 | $68.85 | 324 |
| 2024-08-23 | 16.45 | $68.85 | 100 |
| 2024-08-22 | 15.25 | $68.23 | 300 |
| 2024-08-21 | 14.21 | $67.92 | 900 |
| 2024-08-20 | 13.24 | $67.76 | 1300 |
| 2024-08-19 | 12.38 | $67.29 | 1646 |
| 2024-08-16 | 11.71 | $66.91 | 700 |
| 2024-08-15 | 11.21 | $66.05 | 7729 |
| 2024-08-14 | 11.09 | $66.31 | 1721 |
| 2024-08-13 | 10.96 | $66.01 | 131 |
| 2024-08-12 | 11.01 | $65.24 | 1200 |
| 2024-08-09 | 11.49 | $65.75 | 1729 |
| 2024-08-08 | 11.99 | $65.00 | 4600 |
| 2024-08-07 | 12.45 | $64.86 | 27100 |
| 2024-08-06 | 13.00 | $64.99 | 24300 |
| 2024-08-05 | 13.14 | $64.88 | 2616 |
| 2024-08-02 | 13.29 | $66.21 | 26100 |
| 2024-08-01 | 13.89 | $66.19 | 100 |
| 2024-07-31 | 14.10 | $66.59 | 200 |
| 2024-07-30 | 14.01 | $66.08 | 400 |
| 2024-07-29 | 14.22 | $66.02 | 100 |
| 2024-07-26 | 14.48 | $66.33 | 100 |
| 2024-07-25 | 14.53 | $66.07 | 100 |
| 2024-07-24 | 14.73 | $65.84 | 28011 |
| 2024-07-23 | 14.99 | $65.68 | 200 |
| 2024-07-22 | 15.44 | $66.10 | 11600 |
| 2024-07-19 | 15.66 | $65.23 | 900 |
| 2024-07-18 | 16.32 | $65.72 | 107 |
| 2024-07-17 | 16.62 | $66.07 | 1113 |
| 2024-07-16 | 16.67 | $65.96 | 100 |
| 2024-07-15 | 16.90 | $65.42 | 1228 |
| 2024-07-12 | 17.17 | $65.87 | 313 |
| 2024-07-11 | 16.97 | $66.24 | 24800 |
| 2024-07-10 | 16.76 | $65.50 | 413 |
| 2024-07-09 | 17.09 | $64.78 | 1400 |
| 2024-07-08 | 17.47 | $65.47 | 3400 |
| 2024-07-05 | 17.80 | $65.44 | 2000 |
| 2024-07-03 | 18.11 | $64.79 | 700 |
| 2024-07-02 | 18.78 | $63.88 | 700 |
| 2024-07-01 | 19.51 | $64.03 | 600 |
| 2024-06-28 | 20.44 | $64.49 | 1415 |
| 2024-06-27 | 21.42 | $64.06 | 1342 |
| 2024-06-26 | 22.53 | $65.23 | 12302 |
| 2024-06-25 | 23.24 | $65.52 | 5116 |
| 2024-06-24 | 23.71 | $65.95 | 19500 |
| 2024-06-21 | 23.90 | $65.70 | 1100 |
| 2024-06-20 | 24.19 | $66.35 | 6838 |
| 2024-06-18 | 23.88 | $67.14 | 5400 |
| 2024-06-17 | 23.40 | $65.96 | 1536 |
| 2024-06-14 | 23.40 | $65.19 | 200 |
| 2024-06-13 | 23.77 | $66.12 | 23300 |
| 2024-06-12 | 23.71 | $66.36 | 1045 |
| 2024-06-11 | 23.21 | $65.82 | 144 |
| 2024-06-10 | 23.30 | $65.88 | 515 |
| 2024-06-07 | 23.39 | $66.32 | 100 |
| 2024-06-06 | 22.79 | $66.91 | 5306 |
| 2024-06-05 | 21.97 | $66.04 | 1900 |
| 2024-06-04 | 21.32 | $66.24 | 229 |
| 2024-06-03 | 20.73 | $65.33 | 1100 |
| 2024-05-31 | 20.33 | $65.39 | 1700 |
| 2024-05-30 | 20.12 | $65.25 | 23911 |
| 2024-05-29 | 19.98 | $64.30 | 1330 |
| 2024-05-28 | 20.23 | $64.90 | 700 |
| 2024-05-24 | 19.93 | $65.26 | 3700 |
| 2024-05-23 | 19.26 | $65.00 | 400 |
| 2024-05-22 | 18.74 | $64.67 | 300 |
| 2024-05-21 | 18.38 | $64.67 | 116 |
| 2024-05-20 | 17.81 | $64.46 | 500 |
| 2024-05-17 | 17.25 | $64.40 | 839 |
| 2024-05-16 | 16.69 | $64.80 | 2234 |
| 2024-05-15 | 15.83 | $64.86 | 800 |
| 2024-05-14 | 15.04 | $64.37 | 400 |
| 2024-05-13 | 14.43 | $63.49 | 1400 |
| 2024-05-10 | 14.03 | $63.96 | 318 |
| 2024-05-09 | 13.42 | $63.40 | 300 |
| 2024-05-08 | 13.07 | $63.01 | 100 |
| 2024-05-07 | 12.91 | $62.77 | 140 |
| 2024-05-06 | 12.87 | $62.20 | 321 |
| 2024-05-03 | 13.17 | $62.27 | 600 |
| 2024-05-02 | 13.42 | $61.34 | 300 |
| 2024-05-01 | 13.98 | $60.24 | 122 |
| 2024-04-30 | 13.70 | $60.26 | 300 |
| 2024-04-29 | 13.42 | $61.15 | 1301 |
| 2024-04-26 | 13.69 | $60.77 | 600 |
| 2024-04-25 | 13.31 | $60.75 | 122 |
| 2024-04-24 | 12.96 | $60.81 | 100 |
| 2024-04-23 | 12.62 | $61.47 | 800 |
| 2024-04-22 | 12.70 | $61.12 | 900 |
| 2024-04-19 | 12.77 | $61.02 | 318 |
| 2024-04-18 | 12.52 | $60.95 | 1300 |
| 2024-04-17 | 12.03 | $60.66 | 1634 |
| 2024-04-16 | 11.59 | $60.76 | 232 |
| 2024-04-15 | 10.97 | $61.67 | 234 |
| 2024-04-12 | 10.84 | $61.15 | 933 |
| 2024-04-11 | 10.70 | $62.17 | 2434 |
| 2024-04-10 | 10.99 | $61.78 | 400 |
| 2024-04-09 | 10.70 | $62.76 | 434 |
| 2024-04-08 | 11.03 | $62.77 | 716 |
| 2024-04-05 | 11.48 | $62.77 | 700 |
| 2024-04-04 | 11.84 | $62.48 | 603 |
| 2024-04-03 | 12.29 | $63.06 | 1400 |
| 2024-04-02 | 12.76 | $62.43 | 1101 |
| 2024-04-01 | 13.05 | $63.59 | 344 |
| 2024-03-28 | 13.37 | $63.71 | 4200 |
| 2024-03-27 | 13.52 | $63.56 | 2415 |
| 2024-03-26 | 13.96 | $63.25 | 1900 |
| 2024-03-25 | 14.48 | $63.54 | 700 |
| 2024-03-22 | 14.81 | $63.86 | 500 |
| 2024-03-21 | 15.07 | $63.79 | 300 |
| 2024-03-20 | 15.33 | $64.47 | 331 |
| 2024-03-19 | 15.26 | $63.73 | 1400 |
| 2024-03-18 | 15.58 | $63.87 | 921 |
| 2024-03-15 | 15.78 | $64.62 | 100 |
| 2024-03-14 | 15.37 | $64.81 | 100 |
| 2024-03-13 | 14.78 | $65.02 | 217 |
| 2024-03-12 | 13.97 | $65.00 | 200 |
| 2024-03-11 | 13.26 | $64.37 | 25023 |
| 2024-03-08 | 12.75 | $64.22 | 2826 |
| 2024-03-07 | 12.03 | $64.14 | 1009 |
| 2024-03-06 | 11.57 | $63.04 | 900 |
| 2024-03-05 | 11.51 | $62.51 | 600 |
| 2024-03-04 | 11.87 | $62.81 | 400 |
| 2024-03-01 | 12.02 | $62.90 | 2100 |
| 2024-02-29 | 12.17 | $62.59 | 736 |
| 2024-02-28 | 12.72 | $62.76 | 728 |
| 2024-02-27 | 13.18 | $62.86 | 1600 |
| 2024-02-26 | 13.60 | $63.12 | 2316 |
| 2024-02-23 | 13.94 | $63.10 | 1529 |
| 2024-02-22 | 14.42 | $62.95 | 1000 |
| 2024-02-21 | 15.13 | $62.52 | 1300 |
| 2024-02-20 | 15.71 | $62.09 | 900 |
| 2024-02-16 | 16.13 | $62.13 | 800 |
| 2024-02-15 | 16.60 | $62.31 | 500 |
| 2024-02-14 | 17.18 | $61.83 | 1600 |
| 2024-02-13 | 17.49 | $60.63 | 2217 |
| 2024-02-12 | 17.19 | $62.00 | 833 |
| 2024-02-09 | 17.46 | $61.72 | 1000 |
| 2024-02-08 | 17.34 | $61.88 | 700 |
| 2024-02-07 | 17.44 | $61.77 | 4100 |
| 2024-02-06 | 17.54 | $62.34 | 241 |
| 2024-02-05 | 17.95 | $62.40 | 540 |
| 2024-02-02 | 18.31 | $62.66 | 629 |
| 2024-02-01 | 18.70 | $63.16 | 400 |
| 2024-01-31 | 19.53 | $62.45 | 2107 |
| 2024-01-30 | 20.29 | $63.04 | 400 |
| 2024-01-29 | 21.33 | $63.04 | 235 |
| 2024-01-26 | 22.44 | $62.53 | 1200 |
| 2024-01-25 | 23.36 | $61.53 | 14200 |
| 2024-01-24 | 23.77 | $61.64 | 2444 |
| 2024-01-23 | 24.35 | $61.02 | 233 |
| 2024-01-22 | 24.53 | $61.79 | 936 |
| 2024-01-19 | 25.08 | $61.45 | 20800 |
| 2024-01-18 | 25.37 | $61.53 | 900 |
| 2024-01-17 | 25.91 | $61.35 | 3143 |
| 2024-01-16 | 26.46 | $62.27 | 626 |
| 2024-01-12 | 27.53 | $63.47 | 900 |
| 2024-01-11 | 28.56 | $63.56 | 521 |
| 2024-01-10 | 29.68 | $63.57 | 1100 |
| 2024-01-09 | 30.56 | $63.46 | 428 |
| 2024-01-08 | 31.55 | $64.23 | 500 |
| 2024-01-05 | 32.12 | $63.13 | 40442 |
| 2024-01-04 | 33.05 | $63.34 | 100 |
| 2024-01-03 | 33.79 | $63.07 | 2000 |
| 2024-01-02 | 34.60 | $64.20 | 3735 |
| 2023-12-29 | 34.72 | $65.05 | 300 |
| 2023-12-28 | 33.92 | $64.59 | 8918 |
| 2023-12-27 | 33.07 | $64.93 | 3202 |
| 2023-12-26 | 32.34 | $64.10 | 729 |
| 2023-12-22 | 31.78 | $63.89 | 440 |
| 2023-12-21 | 31.36 | $63.85 | 2900 |
| 2023-12-20 | 30.93 | $63.19 | 800 |
| 2023-12-19 | 30.53 | $63.88 | 400 |
| 2023-12-18 | 29.50 | $63.21 | 900 |
| 2023-12-15 | 28.63 | $63.20 | 815 |
| 2023-12-14 | 27.56 | $63.74 | 11700 |
| 2023-12-13 | 26.31 | $62.58 | 848 |
| 2023-12-12 | 25.42 | $61.94 | 18200 |
| 2023-12-11 | 24.69 | $61.40 | 2810 |
| 2023-12-08 | 24.22 | $61.17 | 729 |
| 2023-12-07 | 23.79 | $60.84 | 100 |
| 2023-12-06 | 23.54 | $61.02 | 500 |
| 2023-12-05 | 23.12 | $61.03 | 506 |
| 2023-12-04 | 22.82 | $61.11 | 1223 |
| 2023-12-01 | 22.48 | $61.74 | 1500 |
| 2023-11-30 | 21.64 | $61.43 | 2816 |
| 2023-11-29 | 20.97 | $60.88 | 1835 |
| 2023-11-28 | 20.43 | $60.03 | 3621 |
| 2023-11-27 | 20.32 | $60.19 | 800 |
| 2023-11-24 | 19.87 | $60.25 | 2304 |
| 2023-11-22 | 19.38 | $60.10 | 3749 |
| 2023-11-21 | 19.00 | $60.01 | 15638 |
| 2023-11-20 | 18.63 | $60.04 | 931 |
| 2023-11-17 | 18.17 | $60.06 | 6000 |
| 2023-11-16 | 17.71 | $59.41 | 2600 |
| 2023-11-15 | 17.39 | $59.96 | 1837 |
| 2023-11-14 | 16.82 | $59.43 | 6900 |
| 2023-11-13 | 16.38 | $57.46 | 2300 |
| 2023-11-10 | 16.88 | $58.01 | 37700 |
| 2023-11-09 | 17.41 | $57.51 | 7448 |
| 2023-11-08 | 17.71 | $57.45 | 7700 |
| 2023-11-07 | 18.29 | $57.26 | 3702 |
| 2023-11-06 | 19.12 | $57.38 | 2100 |
| 2023-11-03 | 19.81 | $57.72 | 23300 |
| 2023-11-02 | 20.47 | $57.07 | 1646 |
| 2023-11-01 | 21.45 | $55.90 | 2007 |
| 2023-10-31 | 21.66 | $55.41 | 1141 |
| 2023-10-30 | 21.51 | $55.41 | 1512 |
| 2023-10-27 | 21.33 | $54.69 | 3700 |
| 2023-10-26 | 20.77 | $55.16 | 3347 |
| 2023-10-25 | 20.28 | $55.47 | 2932 |
| 2023-10-24 | 19.92 | $55.99 | 8600 |
| 2023-10-23 | 19.84 | $55.52 | 28512 |
| 2023-10-20 | 19.40 | $55.41 | 607 |
| 2023-10-19 | 18.74 | $55.85 | 1300 |
| 2023-10-18 | 18.26 | $56.20 | 1200 |
| 2023-10-17 | 17.90 | $57.04 | 1145 |
| 2023-10-16 | 17.82 | $57.30 | 231 |
| 2023-10-13 | 18.03 | $57.14 | 43947 |
| 2023-10-12 | 18.24 | $57.48 | 8900 |
| 2023-10-11 | 18.56 | $58.13 | 27000 |
| 2023-10-10 | 19.24 | $57.50 | 500 |
| 2023-10-09 | 19.54 | $56.91 | 300 |
| 2023-10-06 | 19.36 | $57.21 | 13300 |
| 2023-10-05 | 19.18 | $56.35 | 13800 |
| 2023-10-04 | 18.40 | $56.02 | 38800 |
| 2023-10-03 | 17.37 | $56.07 | 800 |
| 2023-10-02 | 16.44 | $56.89 | 3000 |
| 2023-09-29 | 15.80 | $57.68 | 131 |
| 2023-09-28 | 15.51 | $57.45 | 35409 |
| 2023-09-27 | 14.79 | $56.67 | 5900 |
| 2023-09-26 | 13.30 | $57.18 | 4000 |
| 2023-09-25 | 12.03 | $58.16 | 1400 |
| 2023-09-22 | 11.00 | $58.42 | 3206 |
| 2023-09-21 | 10.24 | $58.83 | 700 |
| 2023-09-20 | 9.70 | $59.83 | 7840 |
| 2023-09-19 | 9.77 | $59.75 | 1000 |
| 2023-09-18 | 9.43 | $59.91 | 2540 |
| 2023-09-15 | 9.12 | $60.24 | 100 |
| 2023-09-14 | 9.16 | $60.22 | 14937 |
| 2023-09-13 | 9.18 | $59.79 | 11700 |
| 2023-09-12 | 8.96 | $60.26 | 3000 |
| 2023-09-11 | 9.04 | $60.28 | 1400 |
| 2023-09-08 | 9.08 | $60.06 | 9300 |
| 2023-09-07 | 9.08 | $60.44 | 10921 |
| 2023-09-06 | 9.25 | $60.23 | 327 |
| 2023-09-05 | 9.28 | $60.33 | 13343 |
| 2023-09-01 | 9.36 | $61.00 | 3500 |
| 2023-08-31 | 9.78 | $61.28 | 6331 |
| 2023-08-30 | 10.05 | $61.41 | 1232 |
| 2023-08-29 | 10.21 | $61.42 | 300 |
| 2023-08-28 | 10.39 | $60.60 | 507 |
| 2023-08-25 | 10.75 | $60.09 | 8900 |
| 2023-08-24 | 10.73 | $59.96 | 5302 |
| 2023-08-23 | 10.89 | $60.60 | 2814 |
| 2023-08-22 | 11.34 | $60.09 | 5648 |
| 2023-08-21 | 11.46 | $60.25 | 2500 |
| 2023-08-18 | 11.63 | $59.87 | 6121 |
| 2023-08-17 | 11.34 | $59.99 | 9300 |
| 2023-08-16 | 11.21 | $60.43 | 4800 |
| 2023-08-15 | 11.41 | $60.75 | 12621 |
| 2023-08-14 | 11.84 | $61.49 | 6200 |
| 2023-08-11 | 12.39 | $61.67 | 325300 |
| 2023-08-10 | 12.80 | $61.73 | 7000 |
| 2023-08-09 | 13.05 | $61.52 | 10939 |
| 2023-08-08 | 13.58 | $61.41 | 13800 |
| 2023-08-07 | 14.29 | $61.98 | 52829 |
| 2023-08-04 | 14.83 | $61.39 | 82000 |
| 2023-08-03 | 15.39 | $61.52 | 4820 |
| 2023-08-02 | 16.15 | $61.40 | 13923 |
| 2023-08-01 | 16.95 | $62.24 | 2300 |
| 2023-07-31 | 17.33 | $62.86 | 145 |
| 2023-07-28 | 17.21 | $63.10 | 5046 |
| 2023-07-27 | 16.89 | $63.05 | 500 |
| 2023-07-26 | 16.56 | $63.09 | 2900 |
| 2023-07-25 | 16.35 | $62.93 | 8718 |
| 2023-07-24 | 16.15 | $62.29 | 2700 |
| 2023-07-21 | 16.30 | $62.46 | 2300 |
| 2023-07-20 | 16.32 | $62.27 | 2534 |
| 2023-07-19 | 16.34 | $62.90 | 300 |
| 2023-07-18 | 15.96 | $63.45 | 1706 |
| 2023-07-17 | 15.41 | $62.82 | 29600 |
| 2023-07-14 | 15.03 | $62.71 | 8700 |
| 2023-07-13 | 14.56 | $63.14 | 11122 |
| 2023-07-12 | 14.18 | $61.99 | 11900 |
| 2023-07-11 | 14.29 | $60.73 | 1415 |
| 2023-07-10 | 15.03 | $59.71 | 4700 |
| 2023-07-07 | 15.17 | $59.63 | 1800 |
| 2023-07-06 | 15.32 | $58.56 | 2622 |
| 2023-07-05 | 14.79 | $59.28 | 6448 |
| 2023-07-03 | 14.58 | $59.72 | 2038 |
| 2023-06-30 | 14.59 | $60.04 | 3130 |
| 2023-06-29 | 14.81 | $59.15 | 2400 |
| 2023-06-28 | 14.27 | $59.27 | 4700 |
| 2023-06-27 | 13.71 | $59.08 | 15021 |
| 2023-06-26 | 13.12 | $59.97 | 8200 |
| 2023-06-23 | 13.07 | $60.04 | 5100 |
| 2023-06-22 | 13.11 | $60.39 | 2800 |
| 2023-06-21 | 13.21 | $60.37 | 1200 |
| 2023-06-20 | 13.32 | $60.65 | 6715 |
| 2023-06-16 | 13.57 | $61.84 | 7400 |
| 2023-06-15 | 13.85 | $62.12 | 9600 |
| 2023-06-14 | 14.22 | $61.50 | 3100 |
| 2023-06-13 | 14.93 | $61.32 | 9001 |
| 2023-06-12 | 15.58 | $60.94 | 62020 |
| 2023-06-09 | 15.96 | $60.40 | 3120 |
| 2023-06-08 | 16.12 | $61.08 | 2223 |
| 2023-06-07 | 16.46 | $60.23 | 13100 |
| 2023-06-06 | 16.69 | $60.91 | 9705 |
| 2023-06-05 | 17.13 | $61.16 | 3400 |
| 2023-06-02 | 17.90 | $61.41 | 2800 |
| 2023-06-01 | 18.80 | $60.62 | 4100 |
| 2023-05-31 | 19.15 | $60.24 | 700 |
| 2023-05-30 | 19.49 | $61.13 | 9000 |
| 2023-05-26 | 20.22 | $61.32 | 3439 |
| 2023-05-25 | 21.14 | $60.85 | 5411 |
| 2023-05-24 | 21.72 | $60.79 | 2916 |
| 2023-05-23 | 22.38 | $61.99 | 3500 |
| 2023-05-22 | 23.31 | $63.42 | 1101 |
| 2023-05-19 | 23.34 | $63.33 | 6401 |
| 2023-05-18 | 23.40 | $62.73 | 12100 |
| 2023-05-17 | 23.80 | $62.80 | 5000 |
| 2023-05-16 | 24.22 | $63.09 | 1417 |
| 2023-05-15 | 24.22 | $63.65 | 13019 |
| 2023-05-12 | 24.11 | $63.06 | 7321 |
| 2023-05-11 | 24.15 | $63.06 | 7500 |
| 2023-05-10 | 24.34 | $63.32 | 8000 |
| 2023-05-09 | 24.41 | $63.66 | 12915 |
| 2023-05-08 | 24.41 | $63.98 | 30400 |
| 2023-05-05 | 24.01 | $63.78 | 106125 |
| 2023-05-04 | 23.63 | $63.32 | 8800 |
| 2023-05-03 | 23.40 | $63.76 | 3431 |
| 2023-05-02 | 22.97 | $62.99 | 648 |
| 2023-05-01 | 23.05 | $63.58 | 9400 |
| 2023-04-28 | 22.60 | $63.43 | 7100 |
| 2023-04-27 | 22.27 | $63.02 | 6100 |
| 2023-04-26 | 22.12 | $62.76 | 2500 |
| 2023-04-25 | 21.95 | $63.06 | 644 |
| 2023-04-24 | 21.56 | $64.16 | 5100 |
| 2023-04-21 | 20.56 | $63.67 | 2700 |
| 2023-04-20 | 19.70 | $63.23 | 423 |
| 2023-04-19 | 18.99 | $62.93 | 1700 |
| 2023-04-18 | 18.30 | $63.10 | 900 |
| 2023-04-17 | 17.48 | $62.65 | 330 |
| 2023-04-14 | 16.79 | $62.73 | 500 |
| 2023-04-13 | 16.01 | $63.03 | 1600 |
| 2023-04-12 | 15.20 | $61.76 | 520 |
| 2023-04-11 | 14.74 | $61.53 | 5737 |
| 2023-04-10 | 14.42 | $60.94 | 12131 |
| 2023-04-06 | 14.33 | $61.01 | 715 |
| 2023-04-05 | 14.20 | $60.38 | 600 |
| 2023-04-04 | 14.32 | $61.12 | 1200 |
| 2023-04-03 | 14.06 | $60.96 | 12432 |
| 2023-03-31 | 13.82 | $60.97 | 900 |
| 2023-03-30 | 13.51 | $60.23 | 1500 |
| 2023-03-29 | 13.45 | $59.60 | 2300 |
| 2023-03-28 | 13.66 | $58.59 | 600 |
| 2023-03-27 | 14.32 | $58.88 | 534 |
| 2023-03-24 | 14.85 | $58.23 | 1400 |
| 2023-03-23 | 15.56 | $58.54 | 7113 |
| 2023-03-22 | 16.25 | $58.30 | 17800 |
| 2023-03-21 | 16.99 | $58.97 | 1132 |
| 2023-03-20 | 17.50 | $57.60 | 30239 |
| 2023-03-17 | 18.14 | $56.58 | 1431 |
| 2023-03-16 | 18.34 | $57.46 | 6228 |
| 2023-03-15 | 18.87 | $56.50 | 17200 |
| 2023-03-14 | 18.99 | $58.82 | 3309 |
| 2023-03-13 | 19.62 | $58.01 | 3118 |
| 2023-03-10 | 20.65 | $58.45 | 12204 |
| 2023-03-09 | 21.25 | $58.51 | 2400 |
| 2023-03-08 | 21.98 | $58.77 | 2600 |
| 2023-03-07 | 22.82 | $58.79 | 2239 |
| 2023-03-06 | 23.62 | $59.96 | 7700 |
| 2023-03-03 | 23.65 | $59.73 | 4208 |
| 2023-03-02 | 23.82 | $59.08 | 1343 |
| 2023-03-01 | 24.34 | $59.07 | 1300 |
| 2023-02-28 | 24.72 | $58.47 | 3246 |
| 2023-02-27 | 25.30 | $59.32 | 800 |
| 2023-02-24 | 25.36 | $58.53 | 2800 |
| 2023-02-23 | 25.78 | $59.29 | 2400 |
| 2023-02-22 | 25.84 | $59.06 | 1500 |
| 2023-02-21 | 26.02 | $59.30 | 5114 |
| 2023-02-17 | 25.90 | $60.20 | 1100 |
| 2023-02-16 | 25.66 | $59.58 | 800 |
| 2023-02-15 | 25.53 | $60.13 | 1900 |
| 2023-02-14 | 25.15 | $59.91 | 4413 |
| 2023-02-13 | 24.84 | $59.70 | 4300 |
| 2023-02-10 | 24.59 | $59.19 | 26400 |
| 2023-02-09 | 24.57 | $59.45 | 5400 |
| 2023-02-08 | 24.08 | $59.48 | 1400 |
| 2023-02-07 | 23.66 | $59.90 | 5813 |
| 2023-02-06 | 23.21 | $59.21 | 1142 |
| 2023-02-03 | 22.99 | $59.87 | 4000 |
| 2023-02-02 | 22.50 | $60.36 | 6400 |
| 2023-02-01 | 21.44 | $60.20 | 4745 |
| 2023-01-31 | 20.40 | $59.38 | 2346 |
| 2023-01-30 | 19.67 | $59.00 | 1009 |
| 2023-01-27 | 19.03 | $59.23 | 14500 |
| 2023-01-26 | 18.16 | $59.37 | 2425 |
| 2023-01-25 | 17.32 | $59.28 | 11700 |
| 2023-01-24 | 16.46 | $58.80 | 13200 |
| 2023-01-23 | 15.70 | $58.65 | 3329 |
| 2023-01-20 | 14.99 | $58.22 | 3413 |
| 2023-01-19 | 14.40 | $58.12 | 16644 |
| 2023-01-18 | 13.81 | $58.44 | 12305 |
| 2023-01-17 | 12.85 | $58.19 | 8104 |
| 2023-01-13 | 12.17 | $58.08 | 10744 |
| 2023-01-12 | 11.51 | $57.42 | 20100 |
| 2023-01-11 | 10.97 | $57.89 | 11139 |
| 2023-01-10 | 10.39 | $57.88 | 16200 |
| 2023-01-09 | 9.79 | $57.85 | 26200 |
| 2023-01-06 | 8.96 | $57.03 | 97548 |
| 2023-01-05 | 8.43 | $55.84 | 6317 |
| 2023-01-04 | 8.23 | $57.03 | 24100 |
| 2023-01-03 | 7.75 | $55.21 | 4900 |
| 2022-12-30 | 7.94 | $54.88 | 5633 |
| 2022-12-29 | 8.32 | $55.14 | 2200 |
| 2022-12-28 | 8.53 | $54.53 | 3800 |
| 2022-12-27 | 8.94 | $54.82 | 1900 |
| 2022-12-23 | 9.36 | $54.16 | 11500 |
| 2022-12-22 | 9.65 | $54.60 | 5700 |
| 2022-12-21 | 9.96 | $54.27 | 5623 |
| 2022-12-20 | 10.39 | $54.20 | 17200 |
| 2022-12-19 | 10.67 | $53.64 | 4500 |
| 2022-12-16 | 10.76 | $53.49 | 13600 |
| 2022-12-15 | 10.86 | $54.25 | 9803 |
| 2022-12-14 | 11.23 | $55.40 | 40800 |
| 2022-12-13 | 11.54 | $55.36 | 11407 |
| 2022-12-12 | 12.00 | $54.09 | 23200 |
| 2022-12-09 | 12.33 | $54.60 | 393711 |
| 2022-12-08 | 12.82 | $53.83 | 2900 |
| 2022-12-07 | 12.87 | $53.68 | 60810 |
| 2022-12-06 | 12.98 | $53.33 | 2716 |
| 2022-12-05 | 13.10 | $54.10 | 4700 |
| 2022-12-02 | 13.48 | $54.76 | 43720 |
| 2022-12-01 | 14.08 | $54.85 | 8831 |
| 2022-11-30 | 14.74 | $54.06 | 17307 |
| 2022-11-29 | 15.09 | $53.03 | 2300 |
| 2022-11-28 | 15.24 | $53.57 | 1200 |
| 2022-11-25 | 15.57 | $54.22 | 600 |
| 2022-11-23 | 16.13 | $51.49 | 600 |
| 2022-11-22 | 16.61 | $53.47 | 300 |
| 2022-11-21 | 17.13 | $52.99 | 5100 |
| 2022-11-18 | 17.85 | $53.21 | 600 |
| 2022-11-17 | 18.48 | $52.59 | 1240 |
| 2022-11-16 | 19.25 | $53.22 | 6800 |
| 2022-11-15 | 19.82 | $51.22 | 8400 |
| 2022-11-14 | 20.43 | $53.55 | 2419 |
| 2022-11-11 | 20.09 | $54.61 | 3745 |
| 2022-11-10 | 19.53 | $53.05 | 4307 |
| 2022-11-09 | 19.41 | $50.33 | 2100 |
| 2022-11-08 | 20.23 | $50.21 | 3000 |
| 2022-11-07 | 21.11 | $49.89 | 2000 |
| 2022-11-04 | 22.16 | $49.53 | 591200 |
| 2022-11-03 | 23.18 | $47.23 | 19500 |
| 2022-11-02 | 23.35 | $48.05 | 82800 |
| 2022-11-01 | 23.85 | $48.94 | 800 |
| 2022-10-31 | 24.67 | $48.99 | 9200 |
| 2022-10-28 | 25.27 | $49.07 | 200 |
| 2022-10-27 | 25.99 | $48.93 | 604 |
| 2022-10-26 | 26.81 | $49.34 | 742 |
| 2022-10-25 | 27.84 | $48.93 | 2100 |
| 2022-10-24 | 28.61 | $47.91 | 1232 |
| 2022-10-21 | 28.82 | $47.34 | 3900 |
| 2022-10-20 | 28.87 | $47.01 | 1511 |
| 2022-10-19 | 28.72 | $47.03 | 906 |
| 2022-10-18 | 28.45 | $45.54 | 1700 |
| 2022-10-17 | 28.17 | $47.23 | 8800 |
| 2022-10-14 | 28.32 | $45.94 | 3412 |
| 2022-10-13 | 27.88 | $45.79 | 7300 |
| 2022-10-12 | 27.41 | $45.53 | 2700 |
| 2022-10-11 | 27.15 | $45.64 | 9928 |
| 2022-10-10 | 26.88 | $46.04 | 1900 |
| 2022-10-07 | 26.74 | $46.26 | 1900 |
| 2022-10-06 | 26.67 | $47.42 | 2900 |
| 2022-10-05 | 26.86 | $48.19 | 2500 |
| 2022-10-04 | 27.36 | $48.54 | 922 |
| 2022-10-03 | 27.96 | $46.74 | 2200 |
| 2022-09-30 | 27.72 | $46.22 | 300 |
| 2022-09-29 | 27.16 | $46.21 | 2409 |
| 2022-09-28 | 26.57 | $47.34 | 3000 |
| 2022-09-27 | 26.05 | $45.89 | 1917 |
| 2022-09-26 | 24.92 | $46.23 | 1500 |
| 2022-09-23 | 23.76 | $47.07 | 5600 |
| 2022-09-22 | 22.68 | $48.75 | 3518 |
| 2022-09-21 | 21.95 | $49.10 | 200 |
| 2022-09-20 | 21.40 | $50.16 | 1800 |
| 2022-09-19 | 21.06 | $50.81 | 5600 |
| 2022-09-16 | 20.91 | $50.67 | 6200 |
| 2022-09-15 | 20.76 | $51.51 | 608 |
| 2022-09-14 | 20.89 | $50.96 | 800 |
| 2022-09-13 | 20.98 | $51.85 | 1739 |
| 2022-09-12 | 21.29 | $53.06 | 2437 |
| 2022-09-09 | 22.16 | $52.42 | 800 |
| 2022-09-08 | 22.66 | $51.00 | 1400 |
| 2022-09-07 | 22.43 | $51.07 | 616 |
| 2022-09-06 | 22.25 | $50.23 | 1000 |
| 2022-09-02 | 21.78 | $50.84 | 2200 |
| 2022-09-01 | 21.39 | $50.45 | 43907 |
| 2022-08-31 | 20.40 | $51.59 | 100 |
| 2022-08-30 | 19.75 | $51.46 | 100 |
| 2022-08-29 | 18.97 | $52.17 | 301 |
| 2022-08-26 | 18.38 | $52.30 | 300 |
| 2022-08-25 | 17.80 | $51.00 | 334 |
| 2022-08-24 | 17.10 | $53.24 | 800 |
| 2022-08-23 | 17.07 | $52.51 | 2700 |
| 2022-08-22 | 17.01 | $53.04 | 500 |
| 2022-08-19 | 17.15 | $54.43 | 1600 |
| 2022-08-18 | 17.88 | $54.90 | 1623 |
| 2022-08-17 | 18.74 | $54.80 | 700 |
| 2022-08-16 | 19.71 | $55.42 | 3000 |
| 2022-08-15 | 20.38 | $55.97 | 2400 |
| 2022-08-12 | 20.79 | $56.57 | 2005 |
| 2022-08-11 | 21.05 | $56.55 | 2001 |
| 2022-08-10 | 21.18 | $56.46 | 3400 |
| 2022-08-09 | 21.47 | $54.88 | 819 |
| 2022-08-08 | 22.41 | $55.09 | 4543 |
| 2022-08-05 | 23.39 | $54.46 | 2534 |
| 2022-08-04 | 24.50 | $55.79 | 300 |
| 2022-08-03 | 25.49 | $54.92 | 1100 |
| 2022-08-02 | 26.70 | $54.71 | 1900 |
| 2022-08-01 | 28.01 | $55.21 | 3600 |
| 2022-07-29 | 29.33 | $55.40 | 5300 |
| 2022-07-28 | 30.83 | $54.66 | 731 |
| 2022-07-27 | 32.13 | $53.69 | 400 |
| 2022-07-26 | 32.96 | $53.53 | 323 |
| 2022-07-25 | 33.84 | $53.91 | 4100 |
| 2022-07-22 | 34.89 | $53.53 | 1400 |
| 2022-07-21 | 35.98 | $53.88 | 1000 |
| 2022-07-20 | 37.06 | $52.99 | 6300 |
| 2022-07-19 | 37.90 | $53.40 | 500 |
| 2022-07-18 | 38.98 | $51.81 | 1900 |
| 2022-07-15 | 39.68 | $51.75 | 3430 |
| 2022-07-14 | 39.96 | $51.17 | 1846 |
| 2022-07-13 | 39.90 | $51.85 | 1528 |
| 2022-07-12 | 39.96 | $51.98 | 4213 |
| 2022-07-11 | 40.17 | $52.07 | 3518 |
| 2022-07-08 | 40.29 | $52.70 | 7100 |
| 2022-07-07 | 40.53 | $52.43 | 15000 |
| 2022-07-06 | 40.63 | $51.73 | 3700 |
| 2022-07-05 | 40.46 | $51.59 | 9800 |
| 2022-07-01 | 40.16 | $52.38 | 2200 |
| 2022-06-30 | 40.10 | $52.96 | 5900 |
| 2022-06-29 | 40.04 | $52.81 | 3049 |
| 2022-06-28 | 40.19 | $52.97 | 3900 |
| 2022-06-27 | 40.39 | $53.24 | 4500 |
| 2022-06-24 | 40.45 | $54.29 | 4300 |
| 2022-06-23 | 40.51 | $52.81 | 6800 |
| 2022-06-22 | 40.02 | $53.51 | 6800 |
| 2022-06-21 | 39.55 | $53.33 | 15700 |
| 2022-06-17 | 39.00 | $52.41 | 709810 |
| 2022-06-16 | 38.11 | $52.71 | 13000 |
| 2022-06-15 | 37.17 | $53.46 | 110809 |
| 2022-06-14 | 36.19 | $52.51 | 14200 |
| 2022-06-13 | 34.95 | $53.28 | 7400 |
| 2022-06-10 | 33.78 | $55.00 | 6700 |
| 2022-06-09 | 32.78 | $56.71 | 2243 |
| 2022-06-08 | 31.98 | $57.65 | 3317 |
| 2022-06-07 | 31.30 | $58.59 | 4001 |
| 2022-06-06 | 30.65 | $58.65 | 3234 |
| 2022-06-03 | 29.97 | $59.07 | 1025 |
| 2022-06-02 | 29.85 | $59.59 | 27010 |
| 2022-06-01 | 29.82 | $58.52 | 6200 |
| 2022-05-31 | 29.61 | $57.02 | 2407 |
| 2022-05-27 | 29.38 | $59.80 | 2615 |
| 2022-05-26 | 29.67 | $58.72 | 1047 |
| 2022-05-25 | 29.57 | $55.55 | 4920 |
| 2022-05-24 | 29.13 | $58.39 | 4905 |
| 2022-05-23 | 29.30 | $58.33 | 1437 |
| 2022-05-20 | 29.33 | $57.03 | 9606 |
| 2022-05-19 | 28.92 | $57.50 | 6501 |
| 2022-05-18 | 28.49 | $56.93 | 3100 |
| 2022-05-17 | 27.88 | $58.17 | 3614 |
| 2022-05-16 | 27.38 | $57.11 | 8538 |
| 2022-05-13 | 26.42 | $57.23 | 4000 |
| 2022-05-12 | 25.41 | $55.71 | 10900 |
| 2022-05-11 | 23.99 | $56.91 | 16900 |
| 2022-05-10 | 22.62 | $55.85 | 9616 |
| 2022-05-09 | 20.85 | $53.01 | 20312 |
| 2022-05-06 | 18.93 | $56.97 | 1500 |
| 2022-05-05 | 17.55 | $58.30 | 7214 |
| 2022-05-04 | 16.39 | $60.15 | 2300 |
| 2022-05-03 | 15.29 | $60.38 | 31914 |
| 2022-05-02 | 14.21 | $56.30 | 3131 |
| 2022-04-29 | 12.81 | $60.32 | 400 |
| 2022-04-28 | 12.48 | $60.82 | 2200 |
| 2022-04-27 | 12.14 | $60.26 | 600 |
| 2022-04-26 | 11.41 | $59.80 | 500 |
| 2022-04-25 | 10.66 | $61.81 | 2300 |
| 2022-04-22 | 10.36 | $62.16 | 2900 |
| 2022-04-21 | 10.27 | $62.64 | 2100 |
| 2022-04-20 | 10.40 | $63.53 | 5600 |
| 2022-04-19 | 10.86 | $62.73 | 1000 |
| 2022-04-18 | 11.02 | $62.91 | 4600 |
| 2022-04-14 | 11.23 | $63.22 | 1600 |
| 2022-04-13 | 11.61 | $63.52 | 8149 |
| 2022-04-12 | 12.01 | $63.11 | 3900 |
| 2022-04-11 | 12.48 | $63.99 | 2400 |
| 2022-04-08 | 13.10 | $65.03 | 4100 |
| 2022-04-07 | 13.77 | $63.71 | 11845 |
| 2022-04-06 | 13.96 | $63.48 | 4440 |
| 2022-04-05 | 13.98 | $64.33 | 2511 |
| 2022-04-04 | 14.39 | $65.07 | 5100 |
| 2022-04-01 | 15.04 | $64.28 | 3429 |
| 2022-03-31 | 15.73 | $64.69 | 25800 |
| 2022-03-30 | 16.51 | $65.79 | 3439 |
| 2022-03-29 | 16.93 | $65.89 | 2621 |
| 2022-03-28 | 17.38 | $64.11 | 1100 |
| 2022-03-25 | 18.10 | $64.32 | 1200 |
| 2022-03-24 | 18.88 | $63.93 | 3800 |
| 2022-03-23 | 19.64 | $63.90 | 1600 |
| 2022-03-22 | 20.50 | $64.77 | 1600 |
| 2022-03-21 | 21.47 | $64.24 | 7844 |
| 2022-03-18 | 22.60 | $64.17 | 35700 |
| 2022-03-17 | 23.65 | $63.54 | 4200 |
| 2022-03-16 | 24.66 | $62.55 | 7800 |
| 2022-03-15 | 25.33 | $61.15 | 8700 |
| 2022-03-14 | 25.47 | $61.05 | 6400 |
| 2022-03-11 | 25.75 | $60.32 | 1900 |
| 2022-03-10 | 25.81 | $60.71 | 17910 |
| 2022-03-09 | 25.72 | $61.57 | 16136 |
| 2022-03-08 | 25.63 | $58.32 | 14700 |
| 2022-03-07 | 24.46 | $57.95 | 25915 |
| 2022-03-04 | 23.22 | $60.33 | 10900 |
| 2022-03-03 | 22.24 | $62.70 | 900 |
| 2022-03-02 | 21.86 | $63.56 | 7700 |
| 2022-03-01 | 21.58 | $63.17 | 5743 |
| 2022-02-28 | 21.29 | $64.28 | 2340 |
| 2022-02-25 | 21.28 | $64.88 | 3000 |
| 2022-02-24 | 21.26 | $63.32 | 7732 |
| 2022-02-23 | 20.55 | $64.19 | 3800 |
| 2022-02-22 | 20.37 | $64.73 | 7400 |
| 2022-02-18 | 19.88 | $65.32 | 11240 |
| 2022-02-17 | 19.58 | $65.86 | 2106 |
| 2022-02-16 | 19.48 | $67.01 | 3100 |
| 2022-02-15 | 19.55 | $66.67 | 20600 |
| 2022-02-14 | 19.48 | $65.14 | 39600 |
| 2022-02-11 | 18.96 | $66.06 | 7605 |
| 2022-02-10 | 18.76 | $66.81 | 20521 |
| 2022-02-09 | 18.67 | $67.42 | 3710 |
| 2022-02-08 | 18.86 | $66.19 | 19000 |
| 2022-02-07 | 18.40 | $66.44 | 2300 |
| 2022-02-04 | 18.10 | $66.21 | 8000 |
| 2022-02-03 | 17.79 | $66.75 | 44400 |
| 2022-02-02 | 17.73 | $68.03 | 1500 |
| 2022-02-01 | 18.01 | $67.92 | 6200 |
| 2022-01-31 | 18.20 | $67.09 | 23100 |
| 2022-01-28 | 18.00 | $65.79 | 12100 |
| 2022-01-27 | 17.16 | $65.78 | 12300 |
| 2022-01-26 | 16.52 | $65.97 | 1800 |
| 2022-01-25 | 15.91 | $65.86 | 22300 |
| 2022-01-24 | 14.65 | $66.12 | 21000 |
| 2022-01-21 | 13.33 | $67.39 | 7000 |
| 2022-01-20 | 12.79 | $68.35 | 1700 |
| 2022-01-19 | 12.68 | $68.84 | 12000 |
| 2022-01-18 | 12.71 | $68.43 | 2600 |
| 2022-01-14 | 12.58 | $69.26 | 2419 |
| 2022-01-13 | 12.81 | $69.75 | 1200 |
| 2022-01-12 | 13.36 | $69.93 | 3227 |
| 2022-01-11 | 13.91 | $68.63 | 4735 |
| 2022-01-10 | 13.66 | $68.19 | 2137 |
| 2022-01-07 | 13.12 | $70.21 | 2304 |
| 2022-01-06 | 13.71 | $69.97 | 6700 |
| 2022-01-05 | 14.32 | $70.52 | 1244 |
| 2022-01-04 | 14.80 | $71.16 | 1331 |
| 2022-01-03 | 14.96 | $71.33 | 4200 |
| 2021-12-31 | 15.13 | $71.32 | 300 |
| 2021-12-30 | 15.03 | $71.09 | 1515 |
| 2021-12-29 | 14.92 | $71.45 | 1800 |
| 2021-12-28 | 14.57 | $71.21 | 2300 |
| 2021-12-27 | 14.27 | $70.91 | 2005 |
| 2021-12-23 | 14.10 | $70.08 | 3400 |
| 2021-12-22 | 14.33 | $69.86 | 3519 |
| 2021-12-21 | 14.67 | $69.00 | 4928 |
| 2021-12-20 | 15.42 | $68.23 | 318 |
| 2021-12-17 | 15.72 | $68.47 | 1649 |
| 2021-12-16 | 16.17 | $69.60 | 4800 |
| 2021-12-15 | 16.84 | $69.23 | 1335 |
| 2021-12-14 | 17.58 | $68.36 | 1511 |
| 2021-12-13 | 18.27 | $69.20 | 2300 |
| 2021-12-10 | 18.97 | $69.70 | 2442 |
| 2021-12-09 | 19.45 | $69.85 | 1000 |
| 2021-12-08 | 19.96 | $69.96 | 3414 |
| 2021-12-07 | 20.28 | $69.86 | 8000 |
| 2021-12-06 | 20.75 | $68.39 | 1906 |
| 2021-12-03 | 21.74 | $68.15 | 1617 |
| 2021-12-02 | 22.54 | $68.09 | 9000 |
| 2021-12-01 | 23.39 | $67.97 | 3300 |
| 2021-11-30 | 24.39 | $68.09 | 2900 |
| 2021-11-29 | 25.05 | $68.57 | 1700 |
| 2021-11-26 | 25.99 | $67.97 | 1522 |
| 2021-11-24 | 26.81 | $68.27 | 3700 |
| 2021-11-23 | 27.66 | $68.53 | 2800 |
| 2021-11-22 | 28.69 | $70.39 | 350 |
| 2021-11-19 | 29.31 | $70.39 | 1100 |
| 2021-11-18 | 29.96 | $71.24 | 2206 |
| 2021-11-17 | 30.23 | $70.80 | 600 |
| 2021-11-16 | 30.73 | $70.80 | 600 |
| 2021-11-15 | 31.25 | $71.57 | 400 |
| 2021-11-12 | 31.22 | $71.38 | 1207 |
| 2021-11-11 | 31.27 | $70.56 | 600 |
| 2021-11-10 | 31.67 | $70.94 | 2546 |
| 2021-11-09 | 31.76 | $71.09 | 900 |
| 2021-11-08 | 31.59 | $70.77 | 1715 |
| 2021-11-05 | 31.60 | $70.37 | 900 |
| 2021-11-04 | 31.65 | $71.31 | 900 |
| 2021-11-03 | 31.08 | $71.20 | 2216 |
| 2021-11-02 | 30.51 | $70.67 | 450 |
| 2021-11-01 | 30.10 | $70.67 | 10500 |
| 2021-10-29 | 29.67 | $69.56 | 1706 |
| 2021-10-28 | 29.52 | $70.19 | 800 |
| 2021-10-27 | 29.22 | $69.36 | 4100 |
| 2021-10-26 | 29.12 | $69.47 | 1900 |
| 2021-10-25 | 29.06 | $69.16 | 631 |
| 2021-10-22 | 29.08 | $69.51 | 8431 |
| 2021-10-21 | 29.02 | $69.13 | 1900 |
| 2021-10-20 | 29.16 | $68.86 | 1030 |
| 2021-10-19 | 29.37 | $68.62 | 5221 |
| 2021-10-18 | 29.71 | $68.88 | 900 |
| 2021-10-15 | 30.00 | $68.52 | 24705 |
| 2021-10-14 | 30.30 | $68.67 | 2738 |
| 2021-10-13 | 30.73 | $67.56 | 1800 |
| 2021-10-12 | 31.52 | $66.65 | 2200 |
| 2021-10-11 | 32.68 | $66.13 | 2922 |
| 2021-10-08 | 34.07 | $66.31 | 10900 |
| 2021-10-07 | 35.53 | $66.24 | 4307 |
| 2021-10-06 | 37.01 | $65.67 | 1300 |
| 2021-10-05 | 38.85 | $65.83 | 2743 |
| 2021-10-04 | 40.55 | $65.63 | 3200 |
| 2021-10-01 | 42.42 | $65.91 | 52900 |
| 2021-09-30 | 44.34 | $65.56 | 300 |
| 2021-09-29 | 46.49 | $65.56 | 3500 |
| 2021-09-28 | 48.75 | $65.72 | 14341 |
| 2021-09-27 | 51.16 | $67.68 | 2426 |
| 2021-09-24 | 52.94 | $68.82 | 700 |
| 2021-09-23 | 54.37 | $69.46 | 1532 |
| 2021-09-22 | 55.53 | $68.90 | 2203 |
| 2021-09-21 | 56.91 | $68.53 | 1143 |
| 2021-09-20 | 58.41 | $67.42 | 9542 |
| 2021-09-17 | 60.24 | $68.89 | 2142 |
| 2021-09-16 | 61.37 | $69.98 | 4102 |
| 2021-09-15 | 61.97 | $69.94 | 4241 |
| 2021-09-14 | 62.61 | $70.19 | 6000 |
| 2021-09-13 | 62.98 | $69.80 | 1300 |
| 2021-09-10 | 63.39 | $70.10 | 1800 |
| 2021-09-09 | 63.75 | $70.26 | 4124 |
| 2021-09-08 | 64.25 | $69.77 | 7836 |
| 2021-09-07 | 64.79 | $70.80 | 37437 |
| 2021-09-03 | 64.78 | $71.09 | 1225 |
| 2021-09-02 | 64.80 | $71.20 | 2230 |
| 2021-09-01 | 64.66 | $71.11 | 500 |
| 2021-08-31 | 64.53 | $70.86 | 1716 |
| 2021-08-30 | 64.39 | $71.17 | 800 |
| 2021-08-27 | 64.01 | $70.34 | — |
| 2021-08-26 | 63.68 | $70.34 | 13400 |
| 2021-08-25 | 63.34 | $70.55 | 1329 |
| 2021-08-24 | 62.89 | $70.96 | 400 |
| 2021-08-23 | 62.25 | $70.89 | 5200 |
| 2021-08-20 | 61.58 | $70.21 | 68300 |
| 2021-08-19 | 60.92 | $69.78 | 700 |
| 2021-08-18 | 60.24 | $70.40 | 3000 |
| 2021-08-17 | 59.22 | $70.57 | 400 |
| 2021-08-16 | 58.05 | $70.99 | 1400 |
| 2021-08-13 | 56.78 | $70.72 | 1714 |
| 2021-08-12 | 55.44 | $70.10 | 600 |
| 2021-08-11 | 54.05 | $70.01 | 505 |
| 2021-08-10 | 52.59 | $69.80 | 1805 |
| 2021-08-09 | 51.07 | $69.86 | 700 |
| 2021-08-06 | 49.46 | $69.83 | 427 |
| 2021-08-05 | 47.77 | $70.54 | 1000 |
| 2021-08-04 | 45.81 | $70.31 | 3324 |
| 2021-08-03 | 43.75 | $70.55 | 3806 |
| 2021-08-02 | 41.56 | $70.16 | 4700 |
| 2021-07-30 | 39.26 | $70.05 | 2000 |
| 2021-07-29 | 36.84 | $69.84 | 332 |
| 2021-07-28 | 34.30 | $69.34 | 3500 |
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