Is Intertek Group plc (IKTSY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Intertek Group plc (IKTSY) research center and poll results.
OTC : IKTSY
Intertek Group plc — Technical Indicators
$77.264 USD
-$1.15 (-1.46%)
- Volume
- 568
- Average Volume
- 9.47K
- Market Capitalization
- $11.88B
- P/E Ratio
- 26.58
- Dividend Yield
- 2.84%
- Price Target
- Year High
- $79.56
- Year Low
- $47.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.73
- Current Ratio
- $1.08
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
77.70
2026-07-24
Close Price
$77.26
Vol: 1516
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
42.01
Average
60.41
Maximum
77.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 77.70 | $77.26 | 1516 |
| 2026-07-23 | 77.66 | $78.41 | 1400 |
| 2026-07-22 | 77.58 | $77.65 | 1500 |
| 2026-07-21 | 77.57 | $77.80 | 1305 |
| 2026-07-20 | 77.51 | $77.80 | 24921 |
| 2026-07-17 | 77.46 | $77.60 | 1100 |
| 2026-07-16 | 77.40 | $78.58 | 908 |
| 2026-07-15 | 77.29 | $78.71 | 11000 |
| 2026-07-14 | 77.21 | $77.47 | 26000 |
| 2026-07-13 | 77.16 | $76.21 | 5100 |
| 2026-07-10 | 77.12 | $78.17 | 1740 |
| 2026-07-09 | 76.94 | $78.56 | 1100 |
| 2026-07-08 | 76.71 | $78.18 | 2139 |
| 2026-07-07 | 76.54 | $78.55 | 1416 |
| 2026-07-06 | 76.26 | $79.06 | 1600 |
| 2026-07-02 | 75.94 | $77.50 | 1500 |
| 2026-07-01 | 75.64 | $76.49 | 84800 |
| 2026-06-30 | 75.42 | $77.36 | 21700 |
| 2026-06-29 | 75.16 | $76.61 | 3005 |
| 2026-06-26 | 74.97 | $76.08 | 1400 |
| 2026-06-25 | 74.83 | $76.38 | 1500 |
| 2026-06-24 | 74.74 | $76.81 | 4725 |
| 2026-06-23 | 74.68 | $77.52 | 2439 |
| 2026-06-22 | 74.48 | $76.47 | 11700 |
| 2026-06-18 | 74.38 | $76.85 | 2832 |
| 2026-06-17 | 74.28 | $76.38 | 1826 |
| 2026-06-16 | 74.21 | $76.49 | 2800 |
| 2026-06-15 | 74.16 | $77.04 | 2100 |
| 2026-06-12 | 74.07 | $76.50 | 2000 |
| 2026-06-11 | 74.04 | $75.45 | 2500 |
| 2026-06-10 | 74.07 | $74.48 | 2438 |
| 2026-06-09 | 73.94 | $74.08 | 1501 |
| 2026-06-08 | 73.66 | $74.64 | 2100 |
| 2026-06-05 | 73.28 | $73.04 | 6500 |
| 2026-06-04 | 73.04 | $72.65 | 4700 |
| 2026-06-03 | 72.89 | $71.56 | 7800 |
| 2026-06-02 | 72.80 | $72.06 | 4140 |
| 2026-06-01 | 72.45 | $72.09 | 4800 |
| 2026-05-29 | 72.11 | $72.75 | 3300 |
| 2026-05-28 | 71.69 | $73.26 | 6543 |
| 2026-05-27 | 71.27 | $74.60 | 2500 |
| 2026-05-26 | 70.67 | $75.69 | 4103 |
| 2026-05-22 | 70.09 | $73.45 | 3900 |
| 2026-05-21 | 69.69 | $74.51 | 22321 |
| 2026-05-20 | 69.23 | $74.79 | 1400 |
| 2026-05-19 | 68.86 | $75.08 | 11700 |
| 2026-05-18 | 68.41 | $75.50 | 4922 |
| 2026-05-15 | 67.95 | $75.16 | 4900 |
| 2026-05-14 | 67.59 | $75.88 | 13526 |
| 2026-05-13 | 67.02 | $76.20 | 4400 |
| 2026-05-12 | 66.18 | $71.80 | 14000 |
| 2026-05-11 | 65.53 | $68.42 | 3544 |
| 2026-05-08 | 64.71 | $67.11 | 22324 |
| 2026-05-07 | 63.91 | $68.30 | 117700 |
| 2026-05-06 | 63.04 | $69.53 | 10900 |
| 2026-05-05 | 62.13 | $69.73 | 27341 |
| 2026-05-04 | 61.10 | $65.11 | 10500 |
| 2026-05-01 | 60.34 | $65.30 | 2400 |
| 2026-04-30 | 59.55 | $64.31 | 4301 |
| 2026-04-29 | 58.80 | $65.01 | 5544 |
| 2026-04-28 | 57.99 | $62.44 | 2400 |
| 2026-04-27 | 57.25 | $64.25 | 7646 |
| 2026-04-24 | 56.44 | $65.31 | 5400 |
| 2026-04-23 | 55.60 | $65.43 | 5800 |
| 2026-04-22 | 54.81 | $67.40 | 4448 |
| 2026-04-21 | 53.87 | $66.08 | 2500 |
| 2026-04-20 | 53.02 | $66.13 | 10900 |
| 2026-04-17 | 52.08 | $68.15 | 5600 |
| 2026-04-16 | 51.08 | $64.43 | 7233 |
| 2026-04-15 | 50.27 | $59.42 | 5530 |
| 2026-04-14 | 49.77 | $58.69 | 8400 |
| 2026-04-13 | 49.27 | $51.97 | 39800 |
| 2026-04-10 | 49.14 | $51.14 | 7942 |
| 2026-04-09 | 49.15 | $50.95 | 19833 |
| 2026-04-08 | 49.20 | $51.25 | 12600 |
| 2026-04-07 | 49.24 | $49.31 | 54000 |
| 2026-04-06 | 49.37 | $49.75 | 24803 |
| 2026-04-02 | 49.59 | $49.50 | 19918 |
| 2026-04-01 | 49.80 | $49.32 | 12109 |
| 2026-03-31 | 50.04 | $48.88 | 24816 |
| 2026-03-30 | 50.23 | $47.54 | 35017 |
| 2026-03-27 | 51.07 | $48.05 | 29006 |
| 2026-03-26 | 51.90 | $48.59 | 39500 |
| 2026-03-25 | 52.67 | $49.58 | 21242 |
| 2026-03-24 | 53.38 | $48.60 | 20536 |
| 2026-03-23 | 54.10 | $49.10 | 32000 |
| 2026-03-20 | 54.72 | $47.37 | 157000 |
| 2026-03-19 | 55.44 | $48.13 | 27025 |
| 2026-03-18 | 56.11 | $48.29 | 26136 |
| 2026-03-17 | 56.75 | $49.46 | 33000 |
| 2026-03-16 | 57.33 | $48.68 | 34300 |
| 2026-03-13 | 57.93 | $49.34 | 20012 |
| 2026-03-12 | 58.49 | $51.32 | 66249 |
| 2026-03-11 | 58.97 | $51.89 | 15400 |
| 2026-03-10 | 59.54 | $52.03 | 55303 |
| 2026-03-09 | 60.06 | $51.89 | 39000 |
| 2026-03-06 | 60.54 | $54.16 | 15400 |
| 2026-03-05 | 60.86 | $53.75 | 32700 |
| 2026-03-04 | 61.21 | $54.15 | 18600 |
| 2026-03-03 | 61.53 | $52.70 | 30100 |
| 2026-03-02 | 61.98 | $64.33 | 20615 |
| 2026-02-27 | 61.83 | $64.55 | 7500 |
| 2026-02-26 | 61.70 | $64.14 | 9725 |
| 2026-02-25 | 61.58 | $63.81 | 8622 |
| 2026-02-24 | 61.51 | $62.94 | 11600 |
| 2026-02-23 | 61.47 | $61.50 | 23100 |
| 2026-02-20 | 61.52 | $61.67 | 9306 |
| 2026-02-19 | 61.53 | $61.56 | 28600 |
| 2026-02-18 | 61.51 | $61.13 | 58100 |
| 2026-02-17 | 61.53 | $61.10 | 100405 |
| 2026-02-13 | 61.56 | $60.55 | 104100 |
| 2026-02-12 | 61.64 | $60.55 | 54600 |
| 2026-02-11 | 61.73 | $60.99 | 4500 |
| 2026-02-10 | 61.82 | $63.26 | 8734 |
| 2026-02-09 | 61.82 | $62.53 | 24200 |
| 2026-02-06 | 61.84 | $61.50 | 7100 |
| 2026-02-05 | 61.90 | $60.56 | 20000 |
| 2026-02-04 | 61.98 | $60.71 | 14400 |
| 2026-02-03 | 62.08 | $60.48 | 9900 |
| 2026-02-02 | 62.19 | $61.71 | 10748 |
| 2026-01-30 | 62.21 | $61.43 | 5000 |
| 2026-01-29 | 62.25 | $61.85 | 8200 |
| 2026-01-28 | 62.34 | $61.80 | 4800 |
| 2026-01-27 | 62.51 | $62.28 | 12701 |
| 2026-01-26 | 62.60 | $62.24 | 8439 |
| 2026-01-23 | 62.68 | $62.50 | 6900 |
| 2026-01-22 | 62.74 | $61.77 | 14300 |
| 2026-01-21 | 62.83 | $61.28 | 8700 |
| 2026-01-20 | 62.91 | $61.49 | 4900 |
| 2026-01-16 | 62.93 | $61.80 | 7216 |
| 2026-01-15 | 62.89 | $61.98 | 5800 |
| 2026-01-14 | 62.83 | $62.52 | 9500 |
| 2026-01-13 | 62.73 | $62.68 | 5100 |
| 2026-01-12 | 62.56 | $63.19 | 5347 |
| 2026-01-09 | 62.35 | $63.06 | 3900 |
| 2026-01-08 | 62.23 | $62.58 | 6600 |
| 2026-01-07 | 62.08 | $62.18 | 15141 |
| 2026-01-06 | 62.05 | $62.68 | 5244 |
| 2026-01-05 | 62.03 | $62.73 | 6724 |
| 2026-01-02 | 62.01 | $62.17 | 9239 |
| 2025-12-31 | 62.01 | $62.28 | 2639 |
| 2025-12-30 | 61.99 | $63.59 | 6700 |
| 2025-12-29 | 61.93 | $65.27 | 7100 |
| 2025-12-26 | 61.83 | $63.91 | 7545 |
| 2025-12-24 | 61.77 | $63.86 | 4900 |
| 2025-12-23 | 61.70 | $63.85 | 11900 |
| 2025-12-22 | 61.75 | $63.54 | 10300 |
| 2025-12-19 | 61.77 | $62.83 | 108321 |
| 2025-12-18 | 61.76 | $61.89 | 58900 |
| 2025-12-17 | 61.87 | $61.03 | 17200 |
| 2025-12-16 | 61.99 | $60.75 | 67814 |
| 2025-12-15 | 62.20 | $60.55 | 17718 |
| 2025-12-12 | 62.46 | $59.33 | 59800 |
| 2025-12-11 | 62.81 | $58.95 | 56400 |
| 2025-12-10 | 63.22 | $60.56 | 5733 |
| 2025-12-09 | 63.55 | $59.68 | 7200 |
| 2025-12-08 | 63.93 | $61.55 | 105216 |
| 2025-12-05 | 64.16 | $62.25 | 15500 |
| 2025-12-04 | 64.40 | $62.40 | 26300 |
| 2025-12-03 | 64.68 | $62.05 | 60900 |
| 2025-12-02 | 64.93 | $62.01 | 6105 |
| 2025-12-01 | 65.19 | $62.38 | 8803 |
| 2025-11-28 | 65.45 | $63.20 | 1140 |
| 2025-11-26 | 65.66 | $62.77 | 3915 |
| 2025-11-25 | 65.90 | $62.40 | 38113 |
| 2025-11-24 | 66.18 | $64.97 | 8334 |
| 2025-11-21 | 66.36 | $63.86 | 4519 |
| 2025-11-20 | 66.59 | $62.63 | 7600 |
| 2025-11-19 | 66.84 | $64.15 | 3500 |
| 2025-11-18 | 66.98 | $63.36 | 5900 |
| 2025-11-17 | 67.14 | $65.04 | 5900 |
| 2025-11-14 | 67.23 | $65.68 | 2700 |
| 2025-11-13 | 67.24 | $66.24 | 3616 |
| 2025-11-12 | 67.21 | $67.24 | 1805 |
| 2025-11-11 | 67.11 | $67.12 | 2320 |
| 2025-11-10 | 67.00 | $67.30 | 3941 |
| 2025-11-07 | 66.88 | $66.22 | 4738 |
| 2025-11-06 | 66.86 | $66.96 | 7314 |
| 2025-11-05 | 66.83 | $67.98 | 2000 |
| 2025-11-04 | 66.78 | $67.17 | 2132 |
| 2025-11-03 | 66.77 | $67.08 | 1524 |
| 2025-10-31 | 66.82 | $67.62 | 2400 |
| 2025-10-30 | 66.82 | $67.47 | 2606 |
| 2025-10-29 | 66.74 | $67.46 | 1206 |
| 2025-10-28 | 66.60 | $68.01 | 1400 |
| 2025-10-27 | 66.41 | $68.65 | 1009 |
| 2025-10-24 | 66.12 | $68.48 | 900 |
| 2025-10-23 | 65.82 | $67.65 | 1838 |
| 2025-10-22 | 65.56 | $66.77 | 1736 |
| 2025-10-21 | 65.36 | $66.74 | 2519 |
| 2025-10-20 | 65.21 | $66.80 | 4040 |
| 2025-10-17 | 65.05 | $65.79 | 4067 |
| 2025-10-16 | 64.95 | $65.66 | 4100 |
| 2025-10-15 | 64.87 | $65.32 | 1640 |
| 2025-10-14 | 64.81 | $64.86 | 2400 |
| 2025-10-13 | 64.82 | $64.97 | 1100 |
| 2025-10-10 | 64.84 | $65.81 | 1900 |
| 2025-10-09 | 64.79 | $66.31 | 3307 |
| 2025-10-08 | 64.75 | $66.90 | 1800 |
| 2025-10-07 | 64.66 | $67.06 | 2726 |
| 2025-10-06 | 64.56 | $68.05 | 3945 |
| 2025-10-03 | 64.40 | $67.68 | 2800 |
| 2025-10-02 | 64.25 | $65.75 | 1700 |
| 2025-10-01 | 64.14 | $64.77 | 5800 |
| 2025-09-30 | 64.04 | $64.17 | 3500 |
| 2025-09-29 | 64.01 | $62.86 | 4200 |
| 2025-09-26 | 64.13 | $62.55 | 3400 |
| 2025-09-25 | 64.21 | $62.31 | 6100 |
| 2025-09-24 | 64.29 | $62.77 | 2535 |
| 2025-09-23 | 64.36 | $63.72 | 1200 |
| 2025-09-22 | 64.39 | $63.59 | 2000 |
| 2025-09-19 | 64.41 | $63.80 | 1900 |
| 2025-09-18 | 64.41 | $64.10 | 3133 |
| 2025-09-17 | 64.47 | $64.25 | 20300 |
| 2025-09-16 | 64.47 | $64.89 | 3000 |
| 2025-09-15 | 64.41 | $65.39 | 4828 |
| 2025-09-12 | 64.41 | $64.90 | 1023 |
| 2025-09-11 | 64.32 | $65.45 | 5017 |
| 2025-09-10 | 64.28 | $65.12 | 1246 |
| 2025-09-09 | 64.23 | $65.02 | 1849 |
| 2025-09-08 | 64.17 | $64.92 | 3500 |
| 2025-09-05 | 64.11 | $64.67 | 4110 |
| 2025-09-04 | 64.03 | $63.50 | 3000 |
| 2025-09-03 | 64.00 | $62.90 | 4700 |
| 2025-09-02 | 63.97 | $63.43 | 5900 |
| 2025-08-29 | 63.91 | $65.29 | 2200 |
| 2025-08-28 | 63.73 | $64.17 | 3145 |
| 2025-08-27 | 63.79 | $63.96 | 3200 |
| 2025-08-26 | 63.87 | $64.18 | 2600 |
| 2025-08-25 | 63.95 | $64.22 | 3500 |
| 2025-08-22 | 64.06 | $64.08 | 1200 |
| 2025-08-21 | 64.17 | $63.79 | 2026 |
| 2025-08-20 | 64.29 | $65.34 | 1300 |
| 2025-08-19 | 64.32 | $64.25 | 1940 |
| 2025-08-18 | 64.41 | $63.61 | 2406 |
| 2025-08-15 | 64.55 | $65.45 | 2000 |
| 2025-08-14 | 64.59 | $63.11 | 3246 |
| 2025-08-13 | 64.75 | $64.63 | 3532 |
| 2025-08-12 | 64.83 | $64.17 | 2020 |
| 2025-08-11 | 64.92 | $63.79 | 4000 |
| 2025-08-08 | 65.06 | $63.63 | 2200 |
| 2025-08-07 | 65.25 | $63.12 | 3802 |
| 2025-08-06 | 65.45 | $62.81 | 2146 |
| 2025-08-05 | 65.69 | $62.37 | 3600 |
| 2025-08-04 | 65.84 | $62.27 | 2900 |
| 2025-08-01 | 66.04 | $61.69 | 21600 |
| 2025-07-31 | 66.28 | $65.39 | 3025 |
| 2025-07-30 | 66.30 | $65.56 | 2806 |
| 2025-07-29 | 66.29 | $65.73 | 1300 |
| 2025-07-28 | 66.28 | $66.35 | 900 |
| 2025-07-25 | 66.29 | $66.31 | 1100 |
| 2025-07-24 | 66.21 | $66.15 | 2000 |
| 2025-07-23 | 66.15 | $66.02 | 1326 |
| 2025-07-22 | 66.10 | $65.98 | 900 |
| 2025-07-21 | 66.02 | $66.44 | 5400 |
| 2025-07-18 | 65.86 | $66.37 | 1215 |
| 2025-07-17 | 65.77 | $66.15 | 2500 |
| 2025-07-16 | 65.70 | $66.27 | 1600 |
| 2025-07-15 | 65.61 | $65.93 | 1411 |
| 2025-07-14 | 65.55 | $66.58 | 3000 |
| 2025-07-11 | 65.49 | $67.53 | 1042 |
| 2025-07-10 | 65.41 | $67.14 | 1300 |
| 2025-07-09 | 65.32 | $67.53 | 2000 |
| 2025-07-08 | 65.20 | $65.50 | 3829 |
| 2025-07-07 | 65.15 | $66.19 | 1200 |
| 2025-07-03 | 65.06 | $66.57 | 700 |
| 2025-07-02 | 64.99 | $65.69 | 3919 |
| 2025-07-01 | 64.89 | $65.30 | 1325 |
| 2025-06-30 | 64.86 | $65.58 | 2600 |
| 2025-06-27 | 64.80 | $66.49 | 1100 |
| 2025-06-26 | 64.74 | $64.83 | — |
| 2025-06-25 | 64.73 | $64.83 | 2200 |
| 2025-06-24 | 64.74 | $65.17 | 1600 |
| 2025-06-23 | 64.70 | $64.31 | 3400 |
| 2025-06-20 | 64.68 | $63.22 | 2600 |
| 2025-06-18 | 64.83 | $64.54 | 1127 |
| 2025-06-17 | 64.94 | $64.70 | 1629 |
| 2025-06-16 | 65.02 | $64.55 | 6200 |
| 2025-06-13 | 65.15 | $64.79 | 71821 |
| 2025-06-12 | 65.29 | $65.40 | 8644 |
| 2025-06-11 | 65.33 | $65.80 | 56433 |
| 2025-06-10 | 65.36 | $65.46 | 11300 |
| 2025-06-09 | 65.31 | $65.14 | 22305 |
| 2025-06-06 | 65.23 | $64.43 | 4500 |
| 2025-06-05 | 65.19 | $64.49 | 1229 |
| 2025-06-04 | 65.09 | $65.00 | 14508 |
| 2025-06-03 | 65.09 | $63.76 | 4900 |
| 2025-06-02 | 65.10 | $64.66 | 1410 |
| 2025-05-30 | 65.05 | $64.51 | 7300 |
| 2025-05-29 | 64.90 | $65.14 | 1134 |
| 2025-05-28 | 64.71 | $64.78 | 1400 |
| 2025-05-27 | 64.62 | $64.99 | 2444 |
| 2025-05-23 | 64.51 | $64.34 | 5422 |
| 2025-05-22 | 64.38 | $63.95 | 44200 |
| 2025-05-21 | 64.26 | $66.08 | 31300 |
| 2025-05-20 | 63.97 | $66.79 | 5522 |
| 2025-05-19 | 63.68 | $66.31 | 17941 |
| 2025-05-16 | 63.38 | $67.25 | 936 |
| 2025-05-15 | 63.07 | $67.60 | 1400 |
| 2025-05-14 | 62.68 | $66.12 | 2727 |
| 2025-05-13 | 62.41 | $66.39 | 2032 |
| 2025-05-12 | 62.05 | $64.50 | 2031 |
| 2025-05-09 | 61.76 | $63.58 | 2936 |
| 2025-05-08 | 61.38 | $63.56 | 23944 |
| 2025-05-07 | 60.88 | $62.50 | 2500 |
| 2025-05-06 | 60.52 | $65.04 | 1400 |
| 2025-05-05 | 60.01 | $63.99 | 1704 |
| 2025-05-02 | 59.76 | $63.66 | 1324 |
| 2025-05-01 | 59.81 | $61.49 | 2640 |
| 2025-04-30 | 60.01 | $61.36 | 1737 |
| 2025-04-29 | 60.23 | $62.99 | 7600 |
| 2025-04-28 | 60.35 | $62.76 | 2300 |
| 2025-04-25 | 60.43 | $61.60 | 1618 |
| 2025-04-24 | 60.58 | $61.60 | 2300 |
| 2025-04-23 | 60.74 | $60.28 | 2100 |
| 2025-04-22 | 60.93 | $61.11 | 13800 |
| 2025-04-21 | 61.11 | $60.15 | 6700 |
| 2025-04-17 | 61.33 | $61.11 | 5244 |
| 2025-04-16 | 61.50 | $59.79 | 5016 |
| 2025-04-15 | 61.72 | $60.79 | 4110 |
| 2025-04-14 | 61.91 | $59.10 | 7719 |
| 2025-04-11 | 62.18 | $58.75 | 6246 |
| 2025-04-10 | 62.46 | $56.01 | 84541 |
| 2025-04-09 | 62.86 | $53.57 | 9600 |
| 2025-04-08 | 63.43 | $55.20 | 11329 |
| 2025-04-07 | 63.91 | $54.94 | 7618 |
| 2025-04-04 | 64.55 | $59.03 | 9400 |
| 2025-04-03 | 65.03 | $64.54 | 1300 |
| 2025-04-02 | 65.23 | $65.60 | 2100 |
| 2025-04-01 | 65.37 | $65.66 | 3909 |
| 2025-03-31 | 65.59 | $65.34 | 1311 |
| 2025-03-28 | 65.68 | $64.50 | 9700 |
| 2025-03-27 | 65.68 | $64.53 | 700 |
| 2025-03-26 | 65.74 | $64.88 | 13100 |
| 2025-03-25 | 65.83 | $64.06 | 1500 |
| 2025-03-24 | 65.95 | $64.72 | 800 |
| 2025-03-21 | 66.11 | $64.49 | 4300 |
| 2025-03-20 | 66.29 | $64.56 | 1005 |
| 2025-03-19 | 66.46 | $64.19 | 1200 |
| 2025-03-18 | 66.66 | $64.50 | 15228 |
| 2025-03-17 | 66.85 | $64.53 | 2100 |
| 2025-03-14 | 67.03 | $64.27 | 718 |
| 2025-03-13 | 67.22 | $64.03 | 69144 |
| 2025-03-12 | 67.35 | $64.95 | 350 |
| 2025-03-11 | 67.43 | $64.95 | 27800 |
| 2025-03-10 | 67.33 | $67.65 | 9928 |
| 2025-03-07 | 67.05 | $68.69 | 1100 |
| 2025-03-06 | 66.76 | $68.52 | 400 |
| 2025-03-05 | 66.56 | $68.46 | 28700 |
| 2025-03-04 | 66.29 | $69.94 | 1017 |
| 2025-03-03 | 65.96 | $67.15 | 800 |
| 2025-02-28 | 65.87 | $64.55 | 1515 |
| 2025-02-27 | 65.81 | $65.70 | 14100 |
| 2025-02-26 | 65.70 | $66.62 | 475 |
| 2025-02-25 | 65.61 | $66.62 | 1219 |
| 2025-02-24 | 65.48 | $67.92 | 4417 |
| 2025-02-21 | 65.28 | $67.99 | 17415 |
| 2025-02-20 | 64.97 | $67.99 | 1238 |
| 2025-02-19 | 64.65 | $68.22 | 537 |
| 2025-02-18 | 64.34 | $68.22 | 568 |
| 2025-02-14 | 63.96 | $68.22 | 1900 |
| 2025-02-13 | 63.58 | $68.00 | 3517 |
| 2025-02-12 | 63.13 | $66.66 | 848 |
| 2025-02-11 | 62.76 | $66.55 | 1812 |
| 2025-02-10 | 62.40 | $63.02 | 749 |
| 2025-02-07 | 62.19 | $61.97 | 1100 |
| 2025-02-06 | 62.07 | $62.86 | 2236 |
| 2025-02-05 | 61.93 | $64.62 | 1026 |
| 2025-02-04 | 61.72 | $62.94 | 1200 |
| 2025-02-03 | 61.52 | $63.37 | 3700 |
| 2025-01-31 | 61.28 | $65.33 | 1400 |
| 2025-01-30 | 60.99 | $63.37 | 1300 |
| 2025-01-29 | 60.76 | $63.50 | 1536 |
| 2025-01-28 | 60.56 | $64.90 | 1012 |
| 2025-01-27 | 60.28 | $64.03 | 1607 |
| 2025-01-24 | 60.09 | $63.74 | 1700 |
| 2025-01-23 | 59.88 | $61.93 | 1339 |
| 2025-01-22 | 59.77 | $61.52 | 1543 |
| 2025-01-21 | 59.63 | $62.10 | 2706 |
| 2025-01-17 | 59.61 | $60.47 | 1300 |
| 2025-01-16 | 59.64 | $60.62 | 4100 |
| 2025-01-15 | 59.65 | $59.06 | 2100 |
| 2025-01-14 | 59.78 | $59.30 | 5500 |
| 2025-01-13 | 59.87 | $59.40 | 4620 |
| 2025-01-10 | 59.98 | $58.72 | 3930 |
| 2025-01-08 | 60.13 | $59.61 | 1700 |
| 2025-01-07 | 60.32 | $60.15 | 3542 |
| 2025-01-06 | 60.41 | $60.31 | 4200 |
| 2025-01-03 | 60.55 | $59.03 | 3500 |
| 2025-01-02 | 60.67 | $58.41 | 2612 |
| 2024-12-31 | 60.76 | $59.59 | 2007 |
| 2024-12-30 | 60.83 | $58.87 | 2000 |
| 2024-12-27 | 60.92 | $59.41 | 1740 |
| 2024-12-26 | 61.01 | $59.42 | 1300 |
| 2024-12-24 | 61.02 | $60.18 | 1700 |
| 2024-12-23 | 60.83 | $59.43 | 5527 |
| 2024-12-20 | 60.66 | $59.73 | 5542 |
| 2024-12-19 | 60.49 | $58.73 | 2240 |
| 2024-12-18 | 60.40 | $61.74 | 2701 |
| 2024-12-17 | 60.18 | $61.05 | 833 |
| 2024-12-16 | 59.99 | $60.83 | 8645 |
| 2024-12-13 | 59.79 | $61.65 | 1716 |
| 2024-12-12 | 59.56 | $61.18 | 2227 |
| 2024-12-11 | 59.35 | $61.65 | 584 |
| 2024-12-10 | 59.14 | $61.66 | 2100 |
| 2024-12-09 | 59.03 | $63.40 | 1800 |
| 2024-12-06 | 58.84 | $61.98 | 2542 |
| 2024-12-05 | 58.68 | $63.00 | 2127 |
| 2024-12-04 | 58.46 | $61.46 | 800 |
| 2024-12-03 | 58.47 | $60.32 | 7800 |
| 2024-12-02 | 58.45 | $60.97 | 27404 |
| 2024-11-29 | 58.44 | $60.62 | 99909 |
| 2024-11-27 | 58.40 | $61.13 | 5200 |
| 2024-11-26 | 58.41 | $59.63 | 17300 |
| 2024-11-25 | 58.52 | $56.42 | 10500 |
| 2024-11-22 | 58.82 | $56.09 | 2735 |
| 2024-11-21 | 59.15 | $56.30 | 3330 |
| 2024-11-20 | 59.47 | $57.01 | 2800 |
| 2024-11-19 | 59.75 | $57.28 | 2100 |
| 2024-11-18 | 60.08 | $57.18 | 3200 |
| 2024-11-15 | 60.42 | $56.79 | 4135 |
| 2024-11-14 | 60.93 | $57.06 | 1929 |
| 2024-11-13 | 61.43 | $57.07 | 15416 |
| 2024-11-12 | 61.87 | $57.48 | 3300 |
| 2024-11-11 | 62.33 | $59.33 | 900 |
| 2024-11-08 | 62.69 | $59.61 | 1303 |
| 2024-11-07 | 62.97 | $58.81 | 4200 |
| 2024-11-06 | 63.34 | $58.54 | 2700 |
| 2024-11-05 | 63.73 | $61.76 | 2241 |
| 2024-11-04 | 63.96 | $59.90 | 2039 |
| 2024-11-01 | 64.28 | $60.71 | 2316 |
| 2024-10-31 | 64.59 | $59.92 | 2507 |
| 2024-10-30 | 64.95 | $61.21 | 1126 |
| 2024-10-29 | 65.27 | $61.90 | 4018 |
| 2024-10-28 | 65.60 | $62.50 | 1200 |
| 2024-10-25 | 65.90 | $62.57 | 600 |
| 2024-10-24 | 66.26 | $62.75 | 700 |
| 2024-10-23 | 66.60 | $62.68 | 638 |
| 2024-10-22 | 66.89 | $63.82 | 3213 |
| 2024-10-21 | 67.12 | $63.97 | 500 |
| 2024-10-18 | 67.28 | $67.04 | 344 |
| 2024-10-17 | 67.24 | $66.95 | 1246 |
| 2024-10-16 | 67.23 | $65.96 | 300 |
| 2024-10-15 | 67.23 | $66.73 | 2617 |
| 2024-10-14 | 67.23 | $66.40 | 900 |
| 2024-10-11 | 67.26 | $65.36 | 2000 |
| 2024-10-10 | 67.36 | $66.05 | 1800 |
| 2024-10-09 | 67.31 | $66.38 | 600 |
| 2024-10-08 | 67.25 | $66.38 | 2226 |
| 2024-10-07 | 67.23 | $66.25 | 1648 |
| 2024-10-04 | 67.22 | $66.93 | 1700 |
| 2024-10-03 | 67.14 | $67.21 | 500 |
| 2024-10-02 | 67.03 | $67.65 | 300 |
| 2024-10-01 | 66.90 | $68.42 | 230 |
| 2024-09-30 | 66.76 | $68.50 | 4600 |
| 2024-09-27 | 66.61 | $69.79 | 2311 |
| 2024-09-26 | 66.36 | $69.43 | 1200 |
| 2024-09-25 | 66.08 | $68.61 | 513 |
| 2024-09-24 | 65.85 | $68.47 | 2804 |
| 2024-09-23 | 65.57 | $67.02 | 700 |
| 2024-09-20 | 65.37 | $66.35 | 226 |
| 2024-09-19 | 65.19 | $66.68 | 4100 |
| 2024-09-18 | 64.96 | $66.04 | 27007 |
| 2024-09-17 | 64.76 | $66.60 | 13125 |
| 2024-09-16 | 64.53 | $67.09 | 3800 |
| 2024-09-13 | 64.23 | $67.25 | 15800 |
| 2024-09-12 | 63.93 | $65.21 | 300 |
| 2024-09-11 | 63.69 | $65.21 | 1815 |
| 2024-09-10 | 63.46 | $65.89 | 1700 |
| 2024-09-09 | 63.17 | $66.13 | 526 |
| 2024-09-06 | 62.81 | $65.24 | 1425 |
| 2024-09-05 | 62.50 | $65.11 | 500 |
| 2024-09-04 | 62.20 | $64.91 | 830 |
| 2024-09-03 | 61.87 | $65.59 | 300 |
| 2024-08-30 | 61.59 | $65.59 | 1714 |
| 2024-08-29 | 61.44 | $64.82 | 510 |
| 2024-08-28 | 61.34 | $63.86 | 300 |
| 2024-08-27 | 61.40 | $63.86 | 700 |
| 2024-08-26 | 61.44 | $62.95 | 600 |
| 2024-08-23 | 61.47 | $62.92 | 500 |
| 2024-08-22 | 61.54 | $62.81 | 1121 |
| 2024-08-21 | 61.53 | $62.03 | 500 |
| 2024-08-20 | 61.52 | $62.03 | 300 |
| 2024-08-19 | 61.42 | $62.03 | 929 |
| 2024-08-16 | 61.37 | $61.23 | 500 |
| 2024-08-15 | 61.33 | $61.13 | 1600 |
| 2024-08-14 | 61.33 | $60.53 | 400 |
| 2024-08-13 | 61.33 | $60.53 | 800 |
| 2024-08-12 | 61.40 | $60.05 | 712 |
| 2024-08-09 | 61.49 | $59.05 | 500 |
| 2024-08-08 | 61.59 | $59.05 | 1124 |
| 2024-08-07 | 61.69 | $59.06 | 1232 |
| 2024-08-06 | 61.79 | $58.28 | 2530 |
| 2024-08-05 | 61.93 | $60.00 | 1000 |
| 2024-08-02 | 61.98 | $62.55 | 524 |
| 2024-08-01 | 61.91 | $62.89 | 1000 |
| 2024-07-31 | 61.81 | $64.96 | 910 |
| 2024-07-30 | 61.57 | $64.75 | 2000 |
| 2024-07-29 | 61.33 | $63.58 | 1700 |
| 2024-07-26 | 61.19 | $64.34 | 2300 |
| 2024-07-25 | 60.99 | $62.49 | 2600 |
| 2024-07-24 | 60.83 | $61.91 | 5300 |
| 2024-07-23 | 60.78 | $59.97 | 2027 |
| 2024-07-22 | 60.86 | $60.98 | 1037 |
| 2024-07-19 | 60.83 | $60.54 | 3000 |
| 2024-07-18 | 60.86 | $61.11 | 6515 |
| 2024-07-17 | 60.84 | $60.57 | 3114 |
| 2024-07-16 | 60.81 | $61.95 | 706 |
| 2024-07-15 | 60.70 | $61.70 | 1800 |
| 2024-07-12 | 60.73 | $61.06 | 500 |
| 2024-07-11 | 60.80 | $61.06 | 800 |
| 2024-07-10 | 60.80 | $61.06 | 500 |
| 2024-07-09 | 60.83 | $61.06 | 630 |
| 2024-07-08 | 60.86 | $61.13 | 700 |
| 2024-07-05 | 60.94 | $61.13 | 2039 |
| 2024-07-03 | 61.03 | $60.83 | 1010 |
| 2024-07-02 | 61.10 | $60.21 | 1501 |
| 2024-07-01 | 61.16 | $59.82 | 2203 |
| 2024-06-28 | 61.26 | $60.87 | 6005 |
| 2024-06-27 | 61.36 | $60.41 | 1748 |
| 2024-06-26 | 61.43 | $59.30 | 18200 |
| 2024-06-25 | 61.72 | $60.89 | 12742 |
| 2024-06-24 | 61.83 | $61.50 | 29000 |
| 2024-06-21 | 61.87 | $60.45 | 32000 |
| 2024-06-20 | 61.98 | $61.13 | 10010 |
| 2024-06-18 | 62.05 | $60.75 | 4812 |
| 2024-06-17 | 62.15 | $59.83 | 1604 |
| 2024-06-14 | 62.31 | $59.85 | 4700 |
| 2024-06-13 | 62.46 | $62.24 | 2900 |
| 2024-06-12 | 62.45 | $62.51 | 1000 |
| 2024-06-11 | 62.41 | $60.93 | 1026 |
| 2024-06-10 | 62.46 | $61.76 | 1500 |
| 2024-06-07 | 62.50 | $61.57 | 1838 |
| 2024-06-06 | 62.63 | $62.78 | 2512 |
| 2024-06-05 | 62.65 | $62.97 | 2400 |
| 2024-06-04 | 62.65 | $62.32 | 28640 |
| 2024-06-03 | 62.63 | $61.30 | 1200 |
| 2024-05-31 | 62.67 | $61.93 | 4000 |
| 2024-05-30 | 62.67 | $62.75 | 4000 |
| 2024-05-29 | 62.63 | $61.85 | 3130 |
| 2024-05-28 | 62.64 | $64.99 | 2400 |
| 2024-05-24 | 62.49 | $63.15 | 46300 |
| 2024-05-23 | 62.42 | $62.33 | 3249 |
| 2024-05-22 | 62.39 | $62.58 | 1118 |
| 2024-05-21 | 62.34 | $62.64 | 400 |
| 2024-05-20 | 62.31 | $62.64 | 2100 |
| 2024-05-17 | 62.27 | $63.04 | 3929 |
| 2024-05-16 | 62.16 | $62.88 | 1131 |
| 2024-05-15 | 62.01 | $61.98 | 3900 |
| 2024-05-14 | 61.93 | $61.79 | 1500 |
| 2024-05-13 | 61.84 | $61.96 | 900 |
| 2024-05-10 | 61.78 | $62.63 | 1846 |
| 2024-05-09 | 61.63 | $64.01 | 603 |
| 2024-05-08 | 61.47 | $63.21 | 3545 |
| 2024-05-07 | 61.39 | $62.92 | 1000 |
| 2024-05-06 | 61.32 | $62.08 | 600 |
| 2024-05-03 | 61.28 | $62.08 | 1700 |
| 2024-05-02 | 61.23 | $61.89 | 53633 |
| 2024-05-01 | 61.26 | $61.97 | 400 |
| 2024-04-30 | 61.26 | $62.01 | 614 |
| 2024-04-29 | 61.27 | $61.97 | 1700 |
| 2024-04-26 | 61.29 | $61.83 | 1600 |
| 2024-04-25 | 61.36 | $61.67 | 5300 |
| 2024-04-24 | 61.45 | $61.52 | 2513 |
| 2024-04-23 | 61.51 | $62.19 | 2400 |
| 2024-04-22 | 61.54 | $61.83 | 2520 |
| 2024-04-19 | 61.57 | $60.78 | 107426 |
| 2024-04-18 | 61.63 | $59.97 | 87619 |
| 2024-04-17 | 61.76 | $60.25 | 4200 |
| 2024-04-16 | 61.87 | $59.99 | 1910 |
| 2024-04-15 | 61.96 | $60.89 | 2900 |
| 2024-04-12 | 62.01 | $59.56 | 2932 |
| 2024-04-11 | 62.20 | $60.70 | 84937 |
| 2024-04-10 | 62.39 | $61.75 | 1309 |
| 2024-04-09 | 62.54 | $61.46 | 900 |
| 2024-04-08 | 62.68 | $61.30 | 4846 |
| 2024-04-05 | 62.83 | $61.08 | 3818 |
| 2024-04-04 | 62.96 | $62.49 | 2100 |
| 2024-04-03 | 63.02 | $61.96 | 49700 |
| 2024-04-02 | 63.02 | $62.21 | 1503 |
| 2024-04-01 | 62.91 | $62.28 | 730 |
| 2024-03-28 | 62.77 | $63.41 | 2438 |
| 2024-03-27 | 62.59 | $63.29 | 1500 |
| 2024-03-26 | 62.35 | $62.88 | 1012 |
| 2024-03-25 | 62.14 | $62.70 | 1520 |
| 2024-03-22 | 61.95 | $62.50 | 2300 |
| 2024-03-21 | 61.79 | $61.91 | 1500 |
| 2024-03-20 | 61.61 | $62.59 | 700 |
| 2024-03-19 | 61.32 | $62.40 | 2000 |
| 2024-03-18 | 61.05 | $61.76 | 3400 |
| 2024-03-15 | 60.75 | $62.05 | 1900 |
| 2024-03-14 | 60.43 | $63.29 | 4048 |
| 2024-03-13 | 60.03 | $64.46 | 2300 |
| 2024-03-12 | 59.54 | $64.82 | 1104 |
| 2024-03-11 | 59.13 | $64.22 | 1500 |
| 2024-03-08 | 58.79 | $64.31 | 1241 |
| 2024-03-07 | 58.38 | $63.58 | 2128 |
| 2024-03-06 | 57.99 | $63.81 | 1200 |
| 2024-03-05 | 57.63 | $62.00 | 1414 |
| 2024-03-04 | 57.35 | $59.91 | 3800 |
| 2024-03-01 | 57.18 | $59.57 | 33319 |
| 2024-02-29 | 57.08 | $59.68 | 57324 |
| 2024-02-28 | 56.99 | $58.63 | 5338 |
| 2024-02-27 | 56.97 | $58.69 | 1400 |
| 2024-02-26 | 56.92 | $58.91 | 4118 |
| 2024-02-23 | 56.82 | $59.20 | 10200 |
| 2024-02-22 | 56.65 | $58.39 | 2111 |
| 2024-02-21 | 56.56 | $56.70 | 1700 |
| 2024-02-20 | 56.52 | $56.94 | 1349 |
| 2024-02-16 | 56.41 | $55.89 | 6622 |
| 2024-02-15 | 56.39 | $55.53 | 3313 |
| 2024-02-14 | 56.37 | $55.40 | 1200 |
| 2024-02-13 | 56.31 | $54.57 | 2100 |
| 2024-02-12 | 56.35 | $56.58 | 8703 |
| 2024-02-09 | 56.34 | $57.42 | 1600 |
| 2024-02-08 | 56.27 | $56.24 | 4715 |
| 2024-02-07 | 56.21 | $55.82 | 2945 |
| 2024-02-06 | 56.13 | $56.61 | 1500 |
| 2024-02-05 | 56.02 | $56.34 | 3121 |
| 2024-02-02 | 55.91 | $56.44 | 3245 |
| 2024-02-01 | 55.83 | $57.67 | 3900 |
| 2024-01-31 | 55.64 | $57.79 | 1848 |
| 2024-01-30 | 55.41 | $58.18 | 2000 |
| 2024-01-29 | 55.23 | $57.76 | 5600 |
| 2024-01-26 | 55.07 | $56.97 | 6800 |
| 2024-01-25 | 54.95 | $55.85 | 3728 |
| 2024-01-24 | 54.84 | $56.51 | 3342 |
| 2024-01-23 | 54.66 | $55.86 | 3400 |
| 2024-01-22 | 54.55 | $54.70 | 4300 |
| 2024-01-19 | 54.48 | $55.47 | 4400 |
| 2024-01-18 | 54.34 | $55.18 | 2100 |
| 2024-01-17 | 54.16 | $54.30 | 5124 |
| 2024-01-16 | 54.04 | $55.39 | 4641 |
| 2024-01-12 | 53.90 | $56.31 | 28800 |
| 2024-01-11 | 53.68 | $56.06 | 113145 |
| 2024-01-10 | 53.43 | $54.97 | 11449 |
| 2024-01-09 | 53.23 | $54.30 | 67700 |
| 2024-01-08 | 53.06 | $54.36 | 27500 |
| 2024-01-05 | 52.90 | $54.21 | 8644 |
| 2024-01-04 | 52.73 | $54.81 | 10700 |
| 2024-01-03 | 52.53 | $53.78 | 20400 |
| 2024-01-02 | 52.37 | $53.15 | 5112 |
| 2023-12-29 | 52.29 | $54.74 | 2438 |
| 2023-12-28 | 52.06 | $54.46 | 1933 |
| 2023-12-27 | 51.88 | $54.51 | 3800 |
| 2023-12-26 | 51.71 | $53.71 | 4143 |
| 2023-12-22 | 51.56 | $53.01 | 3029 |
| 2023-12-21 | 51.41 | $53.61 | 3549 |
| 2023-12-20 | 51.11 | $53.25 | 3000 |
| 2023-12-19 | 50.86 | $52.59 | 4913 |
| 2023-12-18 | 50.63 | $51.61 | 4302 |
| 2023-12-15 | 50.42 | $51.88 | 2900 |
| 2023-12-14 | 50.17 | $52.63 | 4026 |
| 2023-12-13 | 49.91 | $51.95 | 3700 |
| 2023-12-12 | 49.69 | $51.13 | 3900 |
| 2023-12-11 | 49.47 | $50.82 | 11300 |
| 2023-12-08 | 49.28 | $51.06 | 2400 |
| 2023-12-07 | 49.08 | $51.15 | 3329 |
| 2023-12-06 | 48.88 | $50.82 | 2800 |
| 2023-12-05 | 48.71 | $50.65 | 4546 |
| 2023-12-04 | 48.59 | $50.74 | 4500 |
| 2023-12-01 | 48.48 | $51.47 | 22600 |
| 2023-11-30 | 48.24 | $50.22 | 3438 |
| 2023-11-29 | 48.06 | $50.79 | 2136 |
| 2023-11-28 | 47.85 | $51.04 | 3800 |
| 2023-11-27 | 47.64 | $50.70 | 7100 |
| 2023-11-24 | 47.40 | $50.17 | 3600 |
| 2023-11-22 | 47.27 | $47.62 | 6636 |
| 2023-11-21 | 47.34 | $48.13 | 10244 |
| 2023-11-20 | 47.40 | $47.94 | 6200 |
| 2023-11-17 | 47.48 | $47.55 | 3733 |
| 2023-11-16 | 47.57 | $46.81 | 5800 |
| 2023-11-15 | 47.68 | $47.41 | 4312 |
| 2023-11-14 | 47.82 | $47.59 | 5400 |
| 2023-11-13 | 47.99 | $46.73 | 7124 |
| 2023-11-10 | 48.18 | $47.03 | 3400 |
| 2023-11-09 | 48.37 | $46.98 | 4911 |
| 2023-11-08 | 48.60 | $47.17 | 5600 |
| 2023-11-07 | 48.86 | $47.53 | 5349 |
| 2023-11-06 | 49.07 | $48.10 | 9000 |
| 2023-11-03 | 49.20 | $48.53 | 11600 |
| 2023-11-02 | 49.35 | $46.69 | 6400 |
| 2023-11-01 | 49.57 | $46.78 | 7820 |
| 2023-10-31 | 49.70 | $46.48 | 14510 |
| 2023-10-30 | 49.87 | $46.76 | 5006 |
| 2023-10-27 | 50.00 | $46.09 | 5736 |
| 2023-10-26 | 50.19 | $47.50 | 5000 |
| 2023-10-25 | 50.29 | $49.00 | 6223 |
| 2023-10-24 | 50.31 | $49.37 | 5700 |
| 2023-10-23 | 50.30 | $49.57 | 2502 |
| 2023-10-20 | 50.33 | $49.27 | 3000 |
| 2023-10-19 | 50.35 | $49.11 | 1948 |
| 2023-10-18 | 50.42 | $50.09 | 828 |
| 2023-10-17 | 50.52 | $51.07 | 2245 |
| 2023-10-16 | 50.55 | $50.48 | 13300 |
| 2023-10-13 | 50.65 | $50.87 | 6043 |
| 2023-10-12 | 50.74 | $51.46 | 2000 |
| 2023-10-11 | 50.76 | $52.35 | 2100 |
| 2023-10-10 | 50.76 | $51.91 | 3502 |
| 2023-10-09 | 50.82 | $50.69 | 2947 |
| 2023-10-06 | 50.89 | $51.41 | 2600 |
| 2023-10-05 | 50.94 | $51.07 | 5214 |
| 2023-10-04 | 51.01 | $49.53 | 4305 |
| 2023-10-03 | 51.13 | $49.89 | 10303 |
| 2023-10-02 | 51.26 | $49.21 | 3318 |
| 2023-09-29 | 51.42 | $49.96 | 2708 |
| 2023-09-28 | 51.60 | $49.58 | 10800 |
| 2023-09-27 | 51.78 | $49.29 | 2500 |
| 2023-09-26 | 51.97 | $49.10 | 12313 |
| 2023-09-25 | 52.15 | $50.31 | 2700 |
| 2023-09-22 | 52.28 | $49.63 | 2049 |
| 2023-09-21 | 52.40 | $50.50 | 2245 |
| 2023-09-20 | 52.48 | $52.01 | 1915 |
| 2023-09-19 | 52.46 | $51.81 | 1700 |
| 2023-09-18 | 52.45 | $52.51 | 900 |
| 2023-09-15 | 52.41 | $52.54 | 7400 |
| 2023-09-14 | 52.42 | $51.86 | 1732 |
| 2023-09-13 | 52.49 | $52.47 | 1400 |
| 2023-09-12 | 52.51 | $52.94 | 1128 |
| 2023-09-11 | 52.61 | $52.08 | 700 |
| 2023-09-08 | 52.75 | $52.56 | 942 |
| 2023-09-07 | 52.89 | $52.39 | 3800 |
| 2023-09-06 | 53.00 | $52.02 | 1800 |
| 2023-09-05 | 53.13 | $52.44 | 600 |
| 2023-09-01 | 53.27 | $52.44 | 6500 |
| 2023-08-31 | 53.39 | $53.44 | 1700 |
| 2023-08-30 | 53.47 | $53.31 | 800 |
| 2023-08-29 | 53.56 | $52.96 | 1500 |
| 2023-08-28 | 53.66 | $52.85 | 600 |
| 2023-08-25 | 53.84 | $52.85 | 1600 |
| 2023-08-24 | 54.01 | $52.10 | 1207 |
| 2023-08-23 | 54.16 | $52.01 | 2700 |
| 2023-08-22 | 54.32 | $51.70 | 3130 |
| 2023-08-21 | 54.44 | $51.59 | 1400 |
| 2023-08-18 | 54.56 | $51.56 | 823 |
| 2023-08-17 | 54.73 | $52.76 | 1500 |
| 2023-08-16 | 54.83 | $53.24 | 809 |
| 2023-08-15 | 54.92 | $53.04 | 1240 |
| 2023-08-14 | 54.96 | $54.85 | 1800 |
| 2023-08-11 | 54.91 | $54.79 | 2200 |
| 2023-08-10 | 54.90 | $55.51 | 1732 |
| 2023-08-09 | 54.83 | $54.55 | 3230 |
| 2023-08-08 | 54.75 | $54.58 | 3800 |
| 2023-08-07 | 54.62 | $55.22 | 1608 |
| 2023-08-04 | 54.42 | $54.97 | 800 |
| 2023-08-03 | 54.22 | $54.95 | 8719 |
| 2023-08-02 | 54.09 | $55.16 | 904 |
| 2023-08-01 | 54.02 | $54.99 | 700 |
| 2023-07-31 | 53.98 | $56.42 | 1049 |
| 2023-07-28 | 53.88 | $56.14 | 1048 |
| 2023-07-27 | 53.74 | $55.18 | 500 |
| 2023-07-26 | 53.72 | $55.16 | 1708 |
| 2023-07-25 | 53.69 | $54.04 | 1800 |
| 2023-07-24 | 53.71 | $54.15 | 9500 |
| 2023-07-21 | 53.70 | $54.84 | 3846 |
| 2023-07-20 | 53.68 | $54.89 | 18621 |
| 2023-07-19 | 53.69 | $54.94 | 14710 |
| 2023-07-18 | 53.74 | $53.84 | 19400 |
| 2023-07-17 | 53.88 | $53.83 | 35831 |
| 2023-07-14 | 53.98 | $54.61 | 4327 |
| 2023-07-13 | 54.02 | $54.17 | 2917 |
| 2023-07-12 | 54.08 | $52.96 | 1600 |
| 2023-07-11 | 54.15 | $51.86 | 2000 |
| 2023-07-10 | 54.23 | $51.32 | 500 |
| 2023-07-07 | 54.38 | $51.03 | 1043 |
| 2023-07-06 | 54.58 | $52.20 | 1918 |
| 2023-07-05 | 54.73 | $53.82 | 1800 |
| 2023-07-03 | 54.70 | $54.14 | 1400 |
| 2023-06-30 | 54.64 | $54.51 | 1600 |
| 2023-06-29 | 54.59 | $53.31 | 945 |
| 2023-06-28 | 54.51 | $54.84 | 2009 |
| 2023-06-27 | 54.41 | $54.51 | 918 |
| 2023-06-26 | 54.37 | $54.41 | 1009 |
| 2023-06-23 | 54.26 | $54.06 | 1420 |
| 2023-06-22 | 54.22 | $54.32 | 1600 |
| 2023-06-21 | 54.10 | $55.07 | 800 |
| 2023-06-20 | 53.94 | $55.98 | 1915 |
| 2023-06-16 | 53.70 | $56.63 | 1019 |
| 2023-06-15 | 53.43 | $55.84 | 2500 |
| 2023-06-14 | 53.17 | $55.36 | 40033 |
| 2023-06-13 | 52.96 | $55.39 | 7315 |
| 2023-06-12 | 52.78 | $54.33 | 1412 |
| 2023-06-09 | 52.63 | $53.51 | 2443 |
| 2023-06-08 | 52.55 | $54.26 | 3200 |
| 2023-06-07 | 52.46 | $55.15 | 900 |
| 2023-06-06 | 52.37 | $55.08 | 2715 |
| 2023-06-05 | 52.30 | $53.22 | 948 |
| 2023-06-02 | 52.31 | $53.04 | 1700 |
| 2023-06-01 | 52.28 | $53.44 | 1500 |
| 2023-05-31 | 52.22 | $51.70 | 1800 |
| 2023-05-30 | 52.22 | $52.82 | 4700 |
| 2023-05-26 | 52.18 | $53.79 | 1900 |
| 2023-05-25 | 52.10 | $52.14 | 1300 |
| 2023-05-24 | 52.08 | $53.23 | 1700 |
| 2023-05-23 | 51.97 | $52.00 | 4300 |
| 2023-05-22 | 51.96 | $51.82 | 5637 |
| 2023-05-19 | 51.97 | $51.33 | 2900 |
| 2023-05-18 | 51.97 | $51.10 | 5900 |
| 2023-05-17 | 51.97 | $50.64 | 1725 |
| 2023-05-16 | 52.01 | $51.17 | 2200 |
| 2023-05-15 | 52.00 | $51.86 | 3100 |
| 2023-05-12 | 51.96 | $51.21 | 1308 |
| 2023-05-11 | 51.92 | $52.04 | 1508 |
| 2023-05-10 | 51.87 | $52.38 | 1812 |
| 2023-05-09 | 51.79 | $53.45 | 1300 |
| 2023-05-08 | 51.62 | $53.69 | 1842 |
| 2023-05-05 | 51.38 | $53.33 | 1900 |
| 2023-05-04 | 51.20 | $52.52 | 3032 |
| 2023-05-03 | 51.05 | $52.23 | 1215 |
| 2023-05-02 | 50.95 | $51.59 | 4400 |
| 2023-05-01 | 50.87 | $52.15 | 3314 |
| 2023-04-28 | 50.77 | $52.19 | 4100 |
| 2023-04-27 | 50.65 | $51.65 | 3600 |
| 2023-04-26 | 50.52 | $50.98 | 1200 |
| 2023-04-25 | 50.39 | $51.93 | 3600 |
| 2023-04-24 | 50.23 | $52.03 | 3524 |
| 2023-04-21 | 50.04 | $51.16 | 2047 |
| 2023-04-20 | 49.92 | $51.13 | 2104 |
| 2023-04-19 | 49.84 | $51.50 | 1425 |
| 2023-04-18 | 49.73 | $51.06 | 6800 |
| 2023-04-17 | 49.63 | $50.95 | 25436 |
| 2023-04-14 | 49.50 | $50.44 | 1810 |
| 2023-04-13 | 49.42 | $51.05 | 2319 |
| 2023-04-12 | 49.26 | $50.74 | 2100 |
| 2023-04-11 | 49.18 | $50.13 | 4000 |
| 2023-04-10 | 49.13 | $48.93 | 3700 |
| 2023-04-06 | 49.15 | $49.57 | 1943 |
| 2023-04-05 | 49.15 | $49.51 | 1743 |
| 2023-04-04 | 49.15 | $50.24 | 3000 |
| 2023-04-03 | 49.12 | $50.06 | 4300 |
| 2023-03-31 | 49.15 | $50.07 | 4200 |
| 2023-03-30 | 49.16 | $49.94 | 3808 |
| 2023-03-29 | 49.14 | $48.88 | 3605 |
| 2023-03-28 | 49.20 | $48.47 | 5500 |
| 2023-03-27 | 49.28 | $48.74 | 5945 |
| 2023-03-24 | 49.49 | $48.13 | 10200 |
| 2023-03-23 | 49.74 | $48.79 | 2000 |
| 2023-03-22 | 49.96 | $49.51 | 5420 |
| 2023-03-21 | 50.16 | $49.33 | 4100 |
| 2023-03-20 | 50.39 | $49.13 | 6300 |
| 2023-03-17 | 50.66 | $48.38 | 2800 |
| 2023-03-16 | 50.93 | $48.80 | 46600 |
| 2023-03-15 | 51.22 | $47.93 | 4000 |
| 2023-03-14 | 51.52 | $49.09 | 9825 |
| 2023-03-13 | 51.76 | $49.14 | 6210 |
| 2023-03-10 | 51.93 | $49.31 | 4800 |
| 2023-03-09 | 52.16 | $49.51 | 5600 |
| 2023-03-08 | 52.43 | $49.53 | 3702 |
| 2023-03-07 | 52.67 | $49.74 | 4234 |
| 2023-03-06 | 52.90 | $50.52 | 7300 |
| 2023-03-03 | 53.12 | $50.23 | 2900 |
| 2023-03-02 | 53.43 | $49.72 | 4300 |
| 2023-03-01 | 53.69 | $49.97 | 5242 |
| 2023-02-28 | 53.88 | $50.09 | 7800 |
| 2023-02-27 | 54.06 | $53.01 | 3000 |
| 2023-02-24 | 54.09 | $52.99 | 2814 |
| 2023-02-23 | 54.14 | $53.30 | 1100 |
| 2023-02-22 | 54.13 | $53.38 | 1800 |
| 2023-02-21 | 54.10 | $53.97 | 3000 |
| 2023-02-17 | 54.06 | $54.55 | 1600 |
| 2023-02-16 | 54.00 | $53.87 | 2945 |
| 2023-02-15 | 53.98 | $54.58 | 7300 |
| 2023-02-14 | 53.94 | $53.88 | 1300 |
| 2023-02-13 | 53.93 | $53.89 | 8137 |
| 2023-02-10 | 53.87 | $52.48 | 47037 |
| 2023-02-09 | 53.85 | $53.94 | 4113 |
| 2023-02-08 | 53.77 | $54.97 | 2443 |
| 2023-02-07 | 53.61 | $54.29 | 20800 |
| 2023-02-06 | 53.46 | $54.27 | 31800 |
| 2023-02-03 | 53.31 | $55.10 | 7540 |
| 2023-02-02 | 53.04 | $56.25 | 1444 |
| 2023-02-01 | 52.75 | $55.02 | 4500 |
| 2023-01-31 | 52.49 | $53.79 | 4900 |
| 2023-01-30 | 52.25 | $53.75 | 12000 |
| 2023-01-27 | 52.00 | $53.61 | 7749 |
| 2023-01-26 | 51.75 | $53.91 | 3800 |
| 2023-01-25 | 51.46 | $53.04 | 3900 |
| 2023-01-24 | 51.25 | $52.82 | 6740 |
| 2023-01-23 | 51.00 | $53.27 | 13700 |
| 2023-01-20 | 50.73 | $53.32 | 6214 |
| 2023-01-19 | 50.43 | $53.41 | 3431 |
| 2023-01-18 | 50.15 | $53.73 | 1948 |
| 2023-01-17 | 49.86 | $53.82 | 9800 |
| 2023-01-13 | 49.63 | $52.52 | 4000 |
| 2023-01-12 | 49.54 | $52.14 | 4144 |
| 2023-01-11 | 49.47 | $52.40 | 1500 |
| 2023-01-10 | 49.34 | $51.80 | 2117 |
| 2023-01-09 | 49.24 | $51.30 | 15732 |
| 2023-01-06 | 49.18 | $51.20 | 7600 |
| 2023-01-05 | 49.10 | $49.76 | 9134 |
| 2023-01-04 | 49.08 | $50.45 | 3900 |
| 2023-01-03 | 49.05 | $49.70 | 14213 |
| 2022-12-30 | 49.10 | $48.95 | 8700 |
| 2022-12-29 | 49.16 | $48.92 | 5400 |
| 2022-12-28 | 49.15 | $48.57 | 8535 |
| 2022-12-27 | 49.08 | $48.07 | 7308 |
| 2022-12-23 | 49.09 | $48.94 | 10014 |
| 2022-12-22 | 49.07 | $47.69 | 11224 |
| 2022-12-21 | 49.04 | $47.97 | 5000 |
| 2022-12-20 | 48.96 | $47.34 | 13300 |
| 2022-12-19 | 48.91 | $47.65 | 12200 |
| 2022-12-16 | 48.85 | $47.93 | 9100 |
| 2022-12-15 | 48.80 | $49.38 | 6039 |
| 2022-12-14 | 48.70 | $50.68 | 10800 |
| 2022-12-13 | 48.60 | $50.61 | 13115 |
| 2022-12-12 | 48.47 | $49.87 | 11300 |
| 2022-12-09 | 48.37 | $49.85 | 20400 |
| 2022-12-08 | 48.24 | $50.07 | 21900 |
| 2022-12-07 | 47.92 | $49.68 | 10900 |
| 2022-12-06 | 47.67 | $49.26 | 5900 |
| 2022-12-05 | 47.39 | $49.83 | 16800 |
| 2022-12-02 | 47.06 | $50.72 | 7200 |
| 2022-12-01 | 46.56 | $50.09 | 5700 |
| 2022-11-30 | 46.13 | $48.87 | 16717 |
| 2022-11-29 | 45.82 | $47.13 | 8319 |
| 2022-11-28 | 45.59 | $48.22 | 8500 |
| 2022-11-25 | 45.39 | $48.65 | 9242 |
| 2022-11-23 | 45.18 | $46.99 | 3633 |
| 2022-11-22 | 45.10 | $46.40 | 15600 |
| 2022-11-21 | 45.04 | $46.30 | 12800 |
| 2022-11-18 | 44.86 | $46.55 | 11300 |
| 2022-11-17 | 44.66 | $46.91 | 8439 |
| 2022-11-16 | 44.47 | $47.30 | 8724 |
| 2022-11-15 | 44.20 | $48.63 | 17500 |
| 2022-11-14 | 43.93 | $48.14 | 19139 |
| 2022-11-11 | 43.68 | $47.86 | 6900 |
| 2022-11-10 | 43.39 | $47.12 | 48000 |
| 2022-11-09 | 43.11 | $43.72 | 11702 |
| 2022-11-08 | 42.97 | $44.79 | 39700 |
| 2022-11-07 | 42.76 | $43.66 | 30046 |
| 2022-11-04 | 42.64 | $43.23 | 9935 |
| 2022-11-03 | 42.56 | $40.59 | 20417 |
| 2022-11-02 | 42.69 | $41.61 | 17823 |
| 2022-11-01 | 42.78 | $42.65 | 14921 |
| 2022-10-31 | 42.86 | $42.41 | 20228 |
| 2022-10-28 | 42.85 | $44.29 | 12200 |
| 2022-10-27 | 42.71 | $44.36 | 11138 |
| 2022-10-26 | 42.57 | $45.50 | 14500 |
| 2022-10-25 | 42.38 | $45.23 | 28400 |
| 2022-10-24 | 42.17 | $42.72 | 21000 |
| 2022-10-21 | 42.10 | $42.57 | 14300 |
| 2022-10-20 | 42.02 | $42.95 | 32248 |
| 2022-10-19 | 42.01 | $42.00 | 20200 |
| 2022-10-18 | 42.09 | $43.28 | 41811 |
| 2022-10-17 | 42.14 | $43.06 | 33734 |
| 2022-10-14 | 42.27 | $42.06 | 20300 |
| 2022-10-13 | 42.42 | $41.49 | 35520 |
| 2022-10-12 | 42.65 | $40.86 | 17115 |
| 2022-10-11 | 42.99 | $40.60 | 57945 |
| 2022-10-10 | 43.34 | $41.41 | 32722 |
| 2022-10-07 | 43.70 | $41.64 | 22121 |
| 2022-10-06 | 43.95 | $43.06 | 17000 |
| 2022-10-05 | 44.11 | $43.48 | 17809 |
| 2022-10-04 | 44.25 | $44.18 | 80900 |
| 2022-10-03 | 44.32 | $42.22 | 40000 |
| 2022-09-30 | 44.47 | $41.58 | 23400 |
| 2022-09-29 | 44.63 | $41.45 | 62622 |
| 2022-09-28 | 44.85 | $41.73 | 74548 |
| 2022-09-27 | 45.09 | $41.00 | 140300 |
| 2022-09-26 | 45.34 | $41.35 | 118512 |
| 2022-09-23 | 45.62 | $41.03 | 55200 |
| 2022-09-22 | 46.03 | $42.64 | 61000 |
| 2022-09-21 | 46.35 | $43.66 | 11500 |
| 2022-09-20 | 46.61 | $44.27 | 51101 |
| 2022-09-19 | 46.87 | $45.61 | 33129 |
| 2022-09-16 | 47.11 | $45.09 | 33320 |
| 2022-09-15 | 47.40 | $46.11 | 75023 |
| 2022-09-14 | 47.66 | $47.70 | 43800 |
| 2022-09-13 | 47.84 | $47.60 | 37900 |
| 2022-09-12 | 48.06 | $48.51 | 30000 |
| 2022-09-09 | 48.21 | $46.79 | 13900 |
| 2022-09-08 | 48.43 | $46.20 | 23124 |
| 2022-09-07 | 48.70 | $46.35 | 49628 |
| 2022-09-06 | 48.89 | $45.48 | 35044 |
| 2022-09-02 | 49.19 | $45.19 | 20040 |
| 2022-09-01 | 49.47 | $44.88 | 27802 |
| 2022-08-31 | 49.80 | $45.84 | 24200 |
| 2022-08-30 | 50.06 | $46.40 | 32903 |
| 2022-08-29 | 50.34 | $46.13 | 33900 |
| 2022-08-26 | 50.63 | $46.84 | 12425 |
| 2022-08-25 | 50.97 | $49.23 | 13309 |
| 2022-08-24 | 51.28 | $49.04 | 24300 |
| 2022-08-23 | 51.49 | $48.85 | 13500 |
| 2022-08-22 | 51.76 | $49.55 | 12506 |
| 2022-08-19 | 51.92 | $50.39 | 7100 |
| 2022-08-18 | 52.14 | $50.88 | 14205 |
| 2022-08-17 | 52.37 | $51.29 | 6000 |
| 2022-08-16 | 52.47 | $51.37 | 5441 |
| 2022-08-15 | 52.58 | $51.94 | 21800 |
| 2022-08-12 | 52.59 | $51.61 | 9900 |
| 2022-08-11 | 52.62 | $51.15 | 8702 |
| 2022-08-10 | 52.62 | $51.49 | 23448 |
| 2022-08-09 | 52.66 | $50.32 | 13925 |
| 2022-08-08 | 52.72 | $51.50 | 14525 |
| 2022-08-05 | 52.68 | $50.72 | 15201 |
| 2022-08-04 | 52.71 | $51.51 | 10200 |
| 2022-08-03 | 52.71 | $51.04 | 7600 |
| 2022-08-02 | 52.73 | $51.95 | 9145 |
| 2022-08-01 | 52.68 | $51.88 | 9300 |
| 2022-07-29 | 52.67 | $53.77 | 8400 |
| 2022-07-28 | 52.57 | $55.26 | 21900 |
| 2022-07-27 | 52.46 | $53.37 | 2543 |
| 2022-07-26 | 52.49 | $54.20 | 4700 |
| 2022-07-25 | 52.47 | $52.78 | 11700 |
| 2022-07-22 | 52.49 | $54.73 | 9400 |
| 2022-07-21 | 52.33 | $55.43 | 11200 |
| 2022-07-20 | 52.22 | $53.30 | 15500 |
| 2022-07-19 | 52.20 | $53.57 | 8603 |
| 2022-07-18 | 52.13 | $52.28 | 13020 |
| 2022-07-15 | 52.12 | $52.22 | 77845 |
| 2022-07-14 | 52.12 | $51.12 | 11941 |
| 2022-07-13 | 52.10 | $52.15 | 21600 |
| 2022-07-12 | 52.09 | $51.67 | 56023 |
| 2022-07-11 | 52.24 | $50.70 | 25639 |
| 2022-07-08 | 52.51 | $51.22 | 14400 |
| 2022-07-07 | 52.81 | $51.52 | 27200 |
| 2022-07-06 | 53.11 | $51.54 | 29927 |
| 2022-07-05 | 53.46 | $50.82 | 17005 |
| 2022-07-01 | 53.79 | $51.71 | 14300 |
| 2022-06-30 | 54.13 | $51.71 | 18614 |
| 2022-06-29 | 54.38 | $53.22 | 10300 |
| 2022-06-28 | 54.65 | $53.97 | 24517 |
| 2022-06-27 | 54.90 | $53.83 | 22334 |
| 2022-06-24 | 55.13 | $53.00 | 12104 |
| 2022-06-23 | 55.44 | $51.52 | 14003 |
| 2022-06-22 | 55.82 | $53.25 | 21539 |
| 2022-06-21 | 56.12 | $52.95 | 24721 |
| 2022-06-17 | 56.55 | $52.26 | 16800 |
| 2022-06-16 | 57.00 | $52.04 | 17100 |
| 2022-06-15 | 57.40 | $52.20 | 24500 |
| 2022-06-14 | 57.90 | $50.74 | 51700 |
| 2022-06-13 | 58.42 | $51.95 | 28934 |
| 2022-06-10 | 58.89 | $54.61 | 13500 |
| 2022-06-09 | 59.09 | $56.09 | 15000 |
| 2022-06-08 | 59.27 | $57.22 | 9704 |
| 2022-06-07 | 59.41 | $57.62 | 15100 |
| 2022-06-06 | 59.58 | $58.46 | 16306 |
| 2022-06-03 | 59.74 | $57.50 | 7313 |
| 2022-06-02 | 60.09 | $58.55 | 25200 |
| 2022-06-01 | 60.39 | $56.68 | 22000 |
| 2022-05-31 | 60.74 | $58.55 | 21000 |
| 2022-05-27 | 60.92 | $58.95 | 8945 |
| 2022-05-26 | 61.07 | $58.53 | 13740 |
| 2022-05-25 | 61.28 | $59.20 | 16048 |
| 2022-05-24 | 61.46 | $59.13 | 13600 |
| 2022-05-23 | 61.72 | $59.22 | 10800 |
| 2022-05-20 | 62.00 | $61.41 | 14421 |
| 2022-05-19 | 62.31 | $61.31 | 13300 |
| 2022-05-18 | 62.55 | $60.15 | 15025 |
| 2022-05-17 | 62.78 | $62.21 | 39120 |
| 2022-05-16 | 62.94 | $60.96 | 16018 |
| 2022-05-13 | 63.18 | $61.41 | 14336 |
| 2022-05-12 | 63.42 | $58.73 | 17000 |
| 2022-05-11 | 63.81 | $59.54 | 24347 |
| 2022-05-10 | 64.21 | $60.09 | 29412 |
| 2022-05-09 | 64.53 | $60.95 | 15700 |
| 2022-05-06 | 64.87 | $61.67 | 10813 |
| 2022-05-05 | 65.28 | $64.61 | 10800 |
| 2022-05-04 | 65.54 | $64.59 | 19644 |
| 2022-05-03 | 65.76 | $63.58 | 17342 |
| 2022-05-02 | 66.00 | $62.12 | 11600 |
| 2022-04-29 | 66.39 | $61.95 | 15242 |
| 2022-04-28 | 66.71 | $62.86 | 13700 |
| 2022-04-27 | 67.01 | $62.63 | 12400 |
| 2022-04-26 | 67.33 | $64.35 | 19206 |
| 2022-04-25 | 67.52 | $64.88 | 10714 |
| 2022-04-22 | 67.68 | $67.62 | 9735 |
| 2022-04-21 | 67.66 | $66.11 | 5300 |
| 2022-04-20 | 67.82 | $64.64 | 5400 |
| 2022-04-19 | 68.11 | $65.41 | 43522 |
| 2022-04-18 | 68.29 | $65.83 | 10700 |
| 2022-04-14 | 68.45 | $66.23 | 7720 |
| 2022-04-13 | 68.50 | $66.50 | 5800 |
| 2022-04-12 | 68.47 | $67.50 | 6423 |
| 2022-04-11 | 68.34 | $66.52 | 5900 |
| 2022-04-08 | 68.26 | $67.74 | 16518 |
| 2022-04-07 | 68.03 | $69.85 | 13500 |
| 2022-04-06 | 67.73 | $69.80 | 6100 |
| 2022-04-05 | 67.49 | $69.04 | 14437 |
| 2022-04-04 | 67.20 | $68.49 | 18100 |
| 2022-04-01 | 67.05 | $69.75 | 11103 |
| 2022-03-31 | 66.85 | $68.38 | 9100 |
| 2022-03-30 | 66.94 | $68.99 | 6723 |
| 2022-03-29 | 67.09 | $69.00 | 8331 |
| 2022-03-28 | 67.24 | $68.04 | 5625 |
| 2022-03-25 | 67.45 | $68.17 | 13600 |
| 2022-03-24 | 67.59 | $67.12 | 7600 |
| 2022-03-23 | 67.71 | $69.45 | 3700 |
| 2022-03-22 | 67.79 | $70.29 | 15300 |
| 2022-03-21 | 67.80 | $69.01 | 4800 |
| 2022-03-18 | 67.88 | $69.13 | 4305 |
| 2022-03-17 | 67.96 | $67.21 | 9900 |
| 2022-03-16 | 68.19 | $65.99 | 12700 |
| 2022-03-15 | 68.51 | $64.84 | 42400 |
| 2022-03-14 | 68.79 | $65.00 | 22700 |
| 2022-03-11 | 69.14 | $63.10 | 7900 |
| 2022-03-10 | 69.63 | $63.79 | 9500 |
| 2022-03-09 | 70.08 | $64.94 | 23244 |
| 2022-03-08 | 70.41 | $63.25 | 25335 |
| 2022-03-07 | 70.88 | $65.45 | 15543 |
| 2022-03-04 | 71.21 | $65.75 | 21300 |
| 2022-03-03 | 71.57 | $70.30 | 9726 |
| 2022-03-02 | 71.72 | $72.06 | 4500 |
| 2022-03-01 | 71.74 | $71.81 | 6233 |
| 2022-02-28 | 71.80 | $72.37 | 39800 |
| 2022-02-25 | 71.75 | $70.93 | 5900 |
| 2022-02-24 | 71.78 | $69.61 | 9600 |
| 2022-02-23 | 71.86 | $71.04 | 6748 |
| 2022-02-22 | 71.91 | $70.50 | 13100 |
| 2022-02-18 | 71.99 | $70.45 | 8200 |
| 2022-02-17 | 72.16 | $70.88 | 25500 |
| 2022-02-16 | 72.35 | $71.78 | 3700 |
| 2022-02-15 | 72.45 | $72.29 | 10816 |
| 2022-02-14 | 72.53 | $70.55 | 8248 |
| 2022-02-11 | 72.75 | $72.01 | 5000 |
| 2022-02-10 | 72.88 | $72.93 | 6519 |
| 2022-02-09 | 72.97 | $72.67 | 4634 |
| 2022-02-08 | 73.18 | $71.61 | 2733 |
| 2022-02-07 | 73.40 | $72.60 | 5000 |
| 2022-02-04 | 73.64 | $72.13 | 7200 |
| 2022-02-03 | 73.90 | $72.81 | 8948 |
| 2022-02-02 | 74.16 | $73.40 | 5217 |
| 2022-02-01 | 74.44 | $72.40 | 10801 |
| 2022-01-31 | 74.80 | $73.12 | 12810 |
| 2022-01-28 | 75.02 | $71.37 | 7800 |
| 2022-01-27 | 75.34 | $71.50 | 19900 |
| 2022-01-26 | 75.64 | $71.15 | 4900 |
| 2022-01-25 | 75.95 | $72.14 | 38014 |
| 2022-01-24 | 76.20 | $71.93 | 215100 |
| 2022-01-21 | 76.44 | $73.99 | 290621 |
| 2022-01-20 | 76.56 | $74.60 | 179700 |
| 2022-01-19 | 76.58 | $73.75 | 22937 |
| 2022-01-18 | 76.55 | $73.92 | 38401 |
| 2022-01-14 | 76.52 | $74.88 | 3631 |
| 2022-01-13 | 76.42 | $74.62 | 3100 |
| 2022-01-12 | 76.34 | $74.82 | 14619 |
| 2022-01-11 | 76.39 | $76.80 | 13700 |
| 2022-01-10 | 76.34 | $76.13 | 143700 |
| 2022-01-07 | 76.32 | $77.26 | 95804 |
| 2022-01-06 | 76.23 | $77.47 | 61500 |
| 2022-01-05 | 76.13 | $78.00 | 62213 |
| 2022-01-04 | 76.01 | $79.00 | 50300 |
| 2022-01-03 | 75.72 | $79.60 | 6938 |
| 2021-12-31 | 75.41 | $77.44 | 9700 |
| 2021-12-30 | 75.20 | $77.70 | 35300 |
| 2021-12-29 | 74.97 | $77.50 | 1600 |
| 2021-12-28 | 74.74 | $77.50 | 1149 |
| 2021-12-27 | 74.52 | $77.15 | 400 |
| 2021-12-23 | 74.31 | $76.65 | 1800 |
| 2021-12-22 | 74.13 | $76.34 | 4525 |
| 2021-12-21 | 73.76 | $75.00 | 12100 |
| 2021-12-20 | 73.52 | $73.27 | 850 |
| 2021-12-17 | 73.44 | $73.27 | 1300 |
| 2021-12-16 | 73.37 | $72.83 | 400 |
| 2021-12-15 | 73.27 | $73.01 | 300 |
| 2021-12-14 | 73.15 | $75.80 | 475 |
| 2021-12-13 | 72.83 | $75.80 | 287 |
| 2021-12-10 | 72.50 | $75.80 | 700 |
| 2021-12-09 | 72.18 | $75.50 | 100 |
| 2021-12-08 | 71.91 | $75.50 | — |
| 2021-12-07 | 71.60 | $75.50 | 1315 |
| 2021-12-06 | 71.28 | $73.30 | — |
| 2021-12-03 | 71.08 | $73.30 | 100 |
| 2021-12-02 | 70.91 | $73.30 | 705 |
| 2021-12-01 | 70.72 | $73.00 | 100 |
| 2021-11-30 | 70.55 | $73.00 | 100 |
| 2021-11-29 | 70.31 | $73.00 | 100 |
| 2021-11-26 | 70.02 | $73.00 | 100 |
| 2021-11-24 | 69.73 | $73.00 | 2600 |
| 2021-11-23 | 69.41 | $69.00 | 218 |
| 2021-11-22 | 69.35 | $70.15 | 842 |
| 2021-11-19 | 69.20 | $71.83 | 100 |
| 2021-11-18 | 69.09 | $71.83 | 900 |
| 2021-11-17 | 68.99 | $70.70 | — |
| 2021-11-16 | 68.83 | $70.70 | 900 |
| 2021-11-15 | 68.66 | $69.33 | — |
| 2021-11-12 | 68.57 | $69.33 | — |
| 2021-11-11 | 68.59 | $69.33 | 426 |
| 2021-11-10 | 68.52 | $70.18 | 400 |
| 2021-11-09 | 68.38 | $69.18 | — |
| 2021-11-08 | 68.32 | $69.18 | — |
| 2021-11-05 | 68.26 | $69.18 | 300 |
| 2021-11-04 | 68.16 | $70.00 | 740 |
| 2021-11-03 | 68.05 | $69.54 | — |
| 2021-11-02 | 67.82 | $69.54 | 400 |
| 2021-11-01 | 67.61 | $68.29 | 715 |
| 2021-10-29 | 67.46 | $67.19 | — |
| 2021-10-28 | 67.42 | $67.19 | 800 |
| 2021-10-27 | 67.43 | $66.49 | 407 |
| 2021-10-26 | 67.45 | $67.90 | 800 |
| 2021-10-25 | 67.37 | $67.16 | 2100 |
| 2021-10-22 | 67.40 | $69.49 | 400 |
| 2021-10-21 | 67.38 | $69.84 | 800 |
| 2021-10-20 | 67.55 | $67.47 | — |
| 2021-10-19 | 67.88 | $67.47 | — |
| 2021-10-18 | 68.09 | $67.47 | 4500 |
| 2021-10-15 | 68.29 | $69.70 | 848 |
| 2021-10-14 | 68.48 | $67.87 | 800 |
| 2021-10-13 | 68.77 | $67.53 | 1700 |
| 2021-10-12 | 69.09 | $67.95 | — |
| 2021-10-11 | 69.45 | $67.95 | 7100 |
| 2021-10-08 | 69.80 | $67.12 | 922 |
| 2021-10-07 | 70.26 | $67.86 | 1112 |
| 2021-10-06 | 70.57 | $64.88 | 5300 |
| 2021-10-05 | 71.01 | $65.33 | 842 |
| 2021-10-04 | 71.50 | $65.30 | 3012 |
| 2021-10-01 | 71.99 | $66.51 | 600 |
| 2021-09-30 | 72.42 | $67.21 | 1416 |
| 2021-09-29 | 72.78 | $66.90 | 745 |
| 2021-09-28 | 73.02 | $66.31 | 2100 |
| 2021-09-27 | 73.28 | $67.91 | 2600 |
| 2021-09-24 | 73.49 | $69.02 | 2114 |
| 2021-09-23 | 73.59 | $73.20 | 800 |
| 2021-09-22 | 73.56 | $74.20 | 842 |
| 2021-09-21 | 73.42 | $71.49 | — |
| 2021-09-20 | 73.44 | $71.49 | 2500 |
| 2021-09-17 | 73.45 | $73.60 | 400 |
| 2021-09-16 | 73.32 | $73.60 | 3539 |
| 2021-09-15 | 73.23 | $73.92 | 431 |
| 2021-09-14 | 73.13 | $75.10 | 600 |
| 2021-09-13 | 72.98 | $75.02 | 1000 |
| 2021-09-10 | 72.79 | $76.38 | 226 |
| 2021-09-09 | 72.60 | $74.11 | 2400 |
| 2021-09-08 | 72.52 | $73.61 | 817 |
| 2021-09-07 | 72.53 | $75.17 | 300 |
| 2021-09-03 | 72.46 | $75.09 | 100 |
| 2021-09-02 | 72.39 | $75.09 | 900 |
| 2021-09-01 | 72.36 | $74.36 | 1000 |
| 2021-08-31 | 72.27 | $71.82 | 700 |
| 2021-08-30 | 72.30 | $71.51 | 934 |
| 2021-08-27 | 72.28 | $71.97 | 647 |
| 2021-08-26 | 72.31 | $71.15 | 1111 |
| 2021-08-25 | 72.65 | $72.49 | 400 |
| 2021-08-24 | 72.87 | $71.34 | 600 |
| 2021-08-23 | 73.12 | $72.03 | 1401 |
| 2021-08-20 | 73.25 | $71.69 | 1724 |
| 2021-08-19 | 73.50 | $70.88 | 1100 |
| 2021-08-18 | 73.75 | $71.94 | 400 |
| 2021-08-17 | 73.87 | $71.94 | 400 |
| 2021-08-16 | 73.94 | $71.94 | 839 |
| 2021-08-13 | 74.08 | $71.30 | 1437 |
| 2021-08-12 | 74.38 | $72.51 | 400 |
| 2021-08-11 | 74.70 | $72.48 | 1900 |
| 2021-08-10 | 75.07 | $73.80 | 400 |
| 2021-08-09 | 75.38 | $73.80 | 1900 |
| 2021-08-06 | 75.61 | $73.66 | 1630 |
| 2021-08-05 | 75.90 | $74.49 | 800 |
| 2021-08-04 | 76.10 | $72.64 | 715 |
| 2021-08-03 | 76.50 | $72.41 | 1000 |
| 2021-08-02 | 76.81 | $71.21 | 4100 |
| 2021-07-30 | 77.19 | $72.59 | 1930 |
| 2021-07-29 | 77.43 | $77.76 | 3015 |
| 2021-07-28 | 77.44 | $77.07 | 5300 |
| 2021-07-27 | 77.48 | $76.17 | 1548 |
| 2021-07-26 | 77.64 | $74.68 | 1700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
77.44
2026-07-24
Close Price
$77.26
Vol: 1516
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
42.70
Average
60.41
Maximum
77.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 77.44 | $77.26 | 1516 |
| 2026-07-23 | 77.46 | $78.41 | 1400 |
| 2026-07-22 | 77.36 | $77.65 | 1500 |
| 2026-07-21 | 77.33 | $77.80 | 1305 |
| 2026-07-20 | 77.28 | $77.80 | 24921 |
| 2026-07-17 | 77.23 | $77.60 | 1100 |
| 2026-07-16 | 77.19 | $78.58 | 908 |
| 2026-07-15 | 77.04 | $78.71 | 11000 |
| 2026-07-14 | 76.86 | $77.47 | 26000 |
| 2026-07-13 | 76.80 | $76.21 | 5100 |
| 2026-07-10 | 76.86 | $78.17 | 1740 |
| 2026-07-09 | 76.72 | $78.56 | 1100 |
| 2026-07-08 | 76.53 | $78.18 | 2139 |
| 2026-07-07 | 76.36 | $78.55 | 1416 |
| 2026-07-06 | 76.13 | $79.06 | 1600 |
| 2026-07-02 | 75.82 | $77.50 | 1500 |
| 2026-07-01 | 75.64 | $76.49 | 84800 |
| 2026-06-30 | 75.55 | $77.36 | 21700 |
| 2026-06-29 | 75.36 | $76.61 | 3005 |
| 2026-06-26 | 75.23 | $76.08 | 1400 |
| 2026-06-25 | 75.14 | $76.38 | 1500 |
| 2026-06-24 | 75.01 | $76.81 | 4725 |
| 2026-06-23 | 74.82 | $77.52 | 2439 |
| 2026-06-22 | 74.53 | $76.47 | 11700 |
| 2026-06-18 | 74.33 | $76.85 | 2832 |
| 2026-06-17 | 74.07 | $76.38 | 1826 |
| 2026-06-16 | 73.82 | $76.49 | 2800 |
| 2026-06-15 | 73.54 | $77.04 | 2100 |
| 2026-06-12 | 73.17 | $76.50 | 2000 |
| 2026-06-11 | 72.82 | $75.45 | 2500 |
| 2026-06-10 | 72.55 | $74.48 | 2438 |
| 2026-06-09 | 72.34 | $74.08 | 1501 |
| 2026-06-08 | 72.16 | $74.64 | 2100 |
| 2026-06-05 | 71.90 | $73.04 | 6500 |
| 2026-06-04 | 71.78 | $72.65 | 4700 |
| 2026-06-03 | 71.69 | $71.56 | 7800 |
| 2026-06-02 | 71.70 | $72.06 | 4140 |
| 2026-06-01 | 71.66 | $72.09 | 4800 |
| 2026-05-29 | 71.62 | $72.75 | 3300 |
| 2026-05-28 | 71.50 | $73.26 | 6543 |
| 2026-05-27 | 71.31 | $74.60 | 2500 |
| 2026-05-26 | 70.97 | $75.69 | 4103 |
| 2026-05-22 | 70.47 | $73.45 | 3900 |
| 2026-05-21 | 70.16 | $74.51 | 22321 |
| 2026-05-20 | 69.70 | $74.79 | 1400 |
| 2026-05-19 | 69.16 | $75.08 | 11700 |
| 2026-05-18 | 68.54 | $75.50 | 4922 |
| 2026-05-15 | 67.81 | $75.16 | 4900 |
| 2026-05-14 | 67.03 | $75.88 | 13526 |
| 2026-05-13 | 66.10 | $76.20 | 4400 |
| 2026-05-12 | 65.04 | $71.80 | 14000 |
| 2026-05-11 | 64.33 | $68.42 | 3544 |
| 2026-05-08 | 63.90 | $67.11 | 22324 |
| 2026-05-07 | 63.56 | $68.30 | 117700 |
| 2026-05-06 | 63.06 | $69.53 | 10900 |
| 2026-05-05 | 62.38 | $69.73 | 27341 |
| 2026-05-04 | 61.60 | $65.11 | 10500 |
| 2026-05-01 | 61.23 | $65.30 | 2400 |
| 2026-04-30 | 60.81 | $64.31 | 4301 |
| 2026-04-29 | 60.44 | $65.01 | 5544 |
| 2026-04-28 | 59.96 | $62.44 | 2400 |
| 2026-04-27 | 59.69 | $64.25 | 7646 |
| 2026-04-24 | 59.21 | $65.31 | 5400 |
| 2026-04-23 | 58.57 | $65.43 | 5800 |
| 2026-04-22 | 57.85 | $67.40 | 4448 |
| 2026-04-21 | 56.85 | $66.08 | 2500 |
| 2026-04-20 | 55.87 | $66.13 | 10900 |
| 2026-04-17 | 54.79 | $68.15 | 5600 |
| 2026-04-16 | 53.39 | $64.43 | 7233 |
| 2026-04-15 | 52.22 | $59.42 | 5530 |
| 2026-04-14 | 51.47 | $58.69 | 8400 |
| 2026-04-13 | 50.71 | $51.97 | 39800 |
| 2026-04-10 | 50.57 | $51.14 | 7942 |
| 2026-04-09 | 50.51 | $50.95 | 19833 |
| 2026-04-08 | 50.47 | $51.25 | 12600 |
| 2026-04-07 | 50.39 | $49.31 | 54000 |
| 2026-04-06 | 50.50 | $49.75 | 24803 |
| 2026-04-02 | 50.58 | $49.50 | 19918 |
| 2026-04-01 | 50.69 | $49.32 | 12109 |
| 2026-03-31 | 50.84 | $48.88 | 24816 |
| 2026-03-30 | 51.04 | $47.54 | 35017 |
| 2026-03-27 | 51.41 | $48.05 | 29006 |
| 2026-03-26 | 51.77 | $48.59 | 39500 |
| 2026-03-25 | 52.10 | $49.58 | 21242 |
| 2026-03-24 | 52.37 | $48.60 | 20536 |
| 2026-03-23 | 52.76 | $49.10 | 32000 |
| 2026-03-20 | 53.15 | $47.37 | 157000 |
| 2026-03-19 | 53.76 | $48.13 | 27025 |
| 2026-03-18 | 54.35 | $48.29 | 26136 |
| 2026-03-17 | 54.99 | $49.46 | 33000 |
| 2026-03-16 | 55.57 | $48.68 | 34300 |
| 2026-03-13 | 56.29 | $49.34 | 20012 |
| 2026-03-12 | 57.02 | $51.32 | 66249 |
| 2026-03-11 | 57.62 | $51.89 | 15400 |
| 2026-03-10 | 58.23 | $52.03 | 55303 |
| 2026-03-09 | 58.88 | $51.89 | 39000 |
| 2026-03-06 | 59.62 | $54.16 | 15400 |
| 2026-03-05 | 60.19 | $53.75 | 32700 |
| 2026-03-04 | 60.87 | $54.15 | 18600 |
| 2026-03-03 | 61.57 | $52.70 | 30100 |
| 2026-03-02 | 62.51 | $64.33 | 20615 |
| 2026-02-27 | 62.32 | $64.55 | 7500 |
| 2026-02-26 | 62.08 | $64.14 | 9725 |
| 2026-02-25 | 61.87 | $63.81 | 8622 |
| 2026-02-24 | 61.66 | $62.94 | 11600 |
| 2026-02-23 | 61.53 | $61.50 | 23100 |
| 2026-02-20 | 61.53 | $61.67 | 9306 |
| 2026-02-19 | 61.51 | $61.56 | 28600 |
| 2026-02-18 | 61.51 | $61.13 | 58100 |
| 2026-02-17 | 61.55 | $61.10 | 100405 |
| 2026-02-13 | 61.60 | $60.55 | 104100 |
| 2026-02-12 | 61.71 | $60.55 | 54600 |
| 2026-02-11 | 61.83 | $60.99 | 4500 |
| 2026-02-10 | 61.92 | $63.26 | 8734 |
| 2026-02-09 | 61.77 | $62.53 | 24200 |
| 2026-02-06 | 61.69 | $61.50 | 7100 |
| 2026-02-05 | 61.72 | $60.56 | 20000 |
| 2026-02-04 | 61.84 | $60.71 | 14400 |
| 2026-02-03 | 61.96 | $60.48 | 9900 |
| 2026-02-02 | 62.11 | $61.71 | 10748 |
| 2026-01-30 | 62.15 | $61.43 | 5000 |
| 2026-01-29 | 62.23 | $61.85 | 8200 |
| 2026-01-28 | 62.27 | $61.80 | 4800 |
| 2026-01-27 | 62.32 | $62.28 | 12701 |
| 2026-01-26 | 62.32 | $62.24 | 8439 |
| 2026-01-23 | 62.33 | $62.50 | 6900 |
| 2026-01-22 | 62.31 | $61.77 | 14300 |
| 2026-01-21 | 62.37 | $61.28 | 8700 |
| 2026-01-20 | 62.48 | $61.49 | 4900 |
| 2026-01-16 | 62.59 | $61.80 | 7216 |
| 2026-01-15 | 62.67 | $61.98 | 5800 |
| 2026-01-14 | 62.74 | $62.52 | 9500 |
| 2026-01-13 | 62.77 | $62.68 | 5100 |
| 2026-01-12 | 62.78 | $63.19 | 5347 |
| 2026-01-09 | 62.73 | $63.06 | 3900 |
| 2026-01-08 | 62.70 | $62.58 | 6600 |
| 2026-01-07 | 62.71 | $62.18 | 15141 |
| 2026-01-06 | 62.77 | $62.68 | 5244 |
| 2026-01-05 | 62.78 | $62.73 | 6724 |
| 2026-01-02 | 62.78 | $62.17 | 9239 |
| 2025-12-31 | 62.85 | $62.28 | 2639 |
| 2025-12-30 | 62.91 | $63.59 | 6700 |
| 2025-12-29 | 62.84 | $65.27 | 7100 |
| 2025-12-26 | 62.58 | $63.91 | 7545 |
| 2025-12-24 | 62.44 | $63.86 | 4900 |
| 2025-12-23 | 62.29 | $63.85 | 11900 |
| 2025-12-22 | 62.13 | $63.54 | 10300 |
| 2025-12-19 | 61.98 | $62.83 | 108321 |
| 2025-12-18 | 61.89 | $61.89 | 58900 |
| 2025-12-17 | 61.89 | $61.03 | 17200 |
| 2025-12-16 | 61.98 | $60.75 | 67814 |
| 2025-12-15 | 62.11 | $60.55 | 17718 |
| 2025-12-12 | 62.27 | $59.33 | 59800 |
| 2025-12-11 | 62.58 | $58.95 | 56400 |
| 2025-12-10 | 62.96 | $60.56 | 5733 |
| 2025-12-09 | 63.22 | $59.68 | 7200 |
| 2025-12-08 | 63.59 | $61.55 | 105216 |
| 2025-12-05 | 63.80 | $62.25 | 15500 |
| 2025-12-04 | 63.97 | $62.40 | 26300 |
| 2025-12-03 | 64.13 | $62.05 | 60900 |
| 2025-12-02 | 64.35 | $62.01 | 6105 |
| 2025-12-01 | 64.60 | $62.38 | 8803 |
| 2025-11-28 | 64.83 | $63.20 | 1140 |
| 2025-11-26 | 65.00 | $62.77 | 3915 |
| 2025-11-25 | 65.23 | $62.40 | 38113 |
| 2025-11-24 | 65.53 | $64.97 | 8334 |
| 2025-11-21 | 65.59 | $63.86 | 4519 |
| 2025-11-20 | 65.77 | $62.63 | 7600 |
| 2025-11-19 | 66.11 | $64.15 | 3500 |
| 2025-11-18 | 66.31 | $63.36 | 5900 |
| 2025-11-17 | 66.62 | $65.04 | 5900 |
| 2025-11-14 | 66.79 | $65.68 | 2700 |
| 2025-11-13 | 66.90 | $66.24 | 3616 |
| 2025-11-12 | 66.97 | $67.24 | 1805 |
| 2025-11-11 | 66.95 | $67.12 | 2320 |
| 2025-11-10 | 66.93 | $67.30 | 3941 |
| 2025-11-07 | 66.89 | $66.22 | 4738 |
| 2025-11-06 | 66.96 | $66.96 | 7314 |
| 2025-11-05 | 66.96 | $67.98 | 2000 |
| 2025-11-04 | 66.85 | $67.17 | 2132 |
| 2025-11-03 | 66.82 | $67.08 | 1524 |
| 2025-10-31 | 66.79 | $67.62 | 2400 |
| 2025-10-30 | 66.71 | $67.47 | 2606 |
| 2025-10-29 | 66.62 | $67.46 | 1206 |
| 2025-10-28 | 66.54 | $68.01 | 1400 |
| 2025-10-27 | 66.38 | $68.65 | 1009 |
| 2025-10-24 | 66.14 | $68.48 | 900 |
| 2025-10-23 | 65.90 | $67.65 | 1838 |
| 2025-10-22 | 65.71 | $66.77 | 1736 |
| 2025-10-21 | 65.60 | $66.74 | 2519 |
| 2025-10-20 | 65.48 | $66.80 | 4040 |
| 2025-10-17 | 65.34 | $65.79 | 4067 |
| 2025-10-16 | 65.29 | $65.66 | 4100 |
| 2025-10-15 | 65.26 | $65.32 | 1640 |
| 2025-10-14 | 65.25 | $64.86 | 2400 |
| 2025-10-13 | 65.29 | $64.97 | 1100 |
| 2025-10-10 | 65.32 | $65.81 | 1900 |
| 2025-10-09 | 65.27 | $66.31 | 3307 |
| 2025-10-08 | 65.16 | $66.90 | 1800 |
| 2025-10-07 | 64.98 | $67.06 | 2726 |
| 2025-10-06 | 64.76 | $68.05 | 3945 |
| 2025-10-03 | 64.42 | $67.68 | 2800 |
| 2025-10-02 | 64.07 | $65.75 | 1700 |
| 2025-10-01 | 63.90 | $64.77 | 5800 |
| 2025-09-30 | 63.80 | $64.17 | 3500 |
| 2025-09-29 | 63.77 | $62.86 | 4200 |
| 2025-09-26 | 63.86 | $62.55 | 3400 |
| 2025-09-25 | 64.00 | $62.31 | 6100 |
| 2025-09-24 | 64.18 | $62.77 | 2535 |
| 2025-09-23 | 64.32 | $63.72 | 1200 |
| 2025-09-22 | 64.39 | $63.59 | 2000 |
| 2025-09-19 | 64.47 | $63.80 | 1900 |
| 2025-09-18 | 64.54 | $64.10 | 3133 |
| 2025-09-17 | 64.59 | $64.25 | 20300 |
| 2025-09-16 | 64.63 | $64.89 | 3000 |
| 2025-09-15 | 64.60 | $65.39 | 4828 |
| 2025-09-12 | 64.51 | $64.90 | 1023 |
| 2025-09-11 | 64.47 | $65.45 | 5017 |
| 2025-09-10 | 64.37 | $65.12 | 1246 |
| 2025-09-09 | 64.29 | $65.02 | 1849 |
| 2025-09-08 | 64.22 | $64.92 | 3500 |
| 2025-09-05 | 64.14 | $64.67 | 4110 |
| 2025-09-04 | 64.09 | $63.50 | 3000 |
| 2025-09-03 | 64.15 | $62.90 | 4700 |
| 2025-09-02 | 64.28 | $63.43 | 5900 |
| 2025-08-29 | 64.37 | $65.29 | 2200 |
| 2025-08-28 | 64.27 | $64.17 | 3145 |
| 2025-08-27 | 64.28 | $63.96 | 3200 |
| 2025-08-26 | 64.32 | $64.18 | 2600 |
| 2025-08-25 | 64.33 | $64.22 | 3500 |
| 2025-08-22 | 64.34 | $64.08 | 1200 |
| 2025-08-21 | 64.37 | $63.79 | 2026 |
| 2025-08-20 | 64.43 | $65.34 | 1300 |
| 2025-08-19 | 64.33 | $64.25 | 1940 |
| 2025-08-18 | 64.34 | $63.61 | 2406 |
| 2025-08-15 | 64.42 | $65.45 | 2000 |
| 2025-08-14 | 64.31 | $63.11 | 3246 |
| 2025-08-13 | 64.44 | $64.63 | 3532 |
| 2025-08-12 | 64.42 | $64.17 | 2020 |
| 2025-08-11 | 64.44 | $63.79 | 4000 |
| 2025-08-08 | 64.51 | $63.63 | 2200 |
| 2025-08-07 | 64.60 | $63.12 | 3802 |
| 2025-08-06 | 64.76 | $62.81 | 2146 |
| 2025-08-05 | 64.97 | $62.37 | 3600 |
| 2025-08-04 | 65.24 | $62.27 | 2900 |
| 2025-08-01 | 65.55 | $61.69 | 21600 |
| 2025-07-31 | 65.96 | $65.39 | 3025 |
| 2025-07-30 | 66.02 | $65.56 | 2806 |
| 2025-07-29 | 66.07 | $65.73 | 1300 |
| 2025-07-28 | 66.10 | $66.35 | 900 |
| 2025-07-25 | 66.07 | $66.31 | 1100 |
| 2025-07-24 | 66.05 | $66.15 | 2000 |
| 2025-07-23 | 66.04 | $66.02 | 1326 |
| 2025-07-22 | 66.04 | $65.98 | 900 |
| 2025-07-21 | 66.05 | $66.44 | 5400 |
| 2025-07-18 | 66.01 | $66.37 | 1215 |
| 2025-07-17 | 65.97 | $66.15 | 2500 |
| 2025-07-16 | 65.95 | $66.27 | 1600 |
| 2025-07-15 | 65.92 | $65.93 | 1411 |
| 2025-07-14 | 65.91 | $66.58 | 3000 |
| 2025-07-11 | 65.84 | $67.53 | 1042 |
| 2025-07-10 | 65.67 | $67.14 | 1300 |
| 2025-07-09 | 65.51 | $67.53 | 2000 |
| 2025-07-08 | 65.30 | $65.50 | 3829 |
| 2025-07-07 | 65.28 | $66.19 | 1200 |
| 2025-07-03 | 65.18 | $66.57 | 700 |
| 2025-07-02 | 65.04 | $65.69 | 3919 |
| 2025-07-01 | 64.97 | $65.30 | 1325 |
| 2025-06-30 | 64.93 | $65.58 | 2600 |
| 2025-06-27 | 64.86 | $66.49 | 1100 |
| 2025-06-26 | 64.69 | $64.83 | — |
| 2025-06-25 | 64.68 | $64.83 | 2200 |
| 2025-06-24 | 64.66 | $65.17 | 1600 |
| 2025-06-23 | 64.61 | $64.31 | 3400 |
| 2025-06-20 | 64.64 | $63.22 | 2600 |
| 2025-06-18 | 64.79 | $64.54 | 1127 |
| 2025-06-17 | 64.82 | $64.70 | 1629 |
| 2025-06-16 | 64.83 | $64.55 | 6200 |
| 2025-06-13 | 64.86 | $64.79 | 71821 |
| 2025-06-12 | 64.87 | $65.40 | 8644 |
| 2025-06-11 | 64.81 | $65.80 | 56433 |
| 2025-06-10 | 64.71 | $65.46 | 11300 |
| 2025-06-09 | 64.63 | $65.14 | 22305 |
| 2025-06-06 | 64.57 | $64.43 | 4500 |
| 2025-06-05 | 64.59 | $64.49 | 1229 |
| 2025-06-04 | 64.60 | $65.00 | 14508 |
| 2025-06-03 | 64.56 | $63.76 | 4900 |
| 2025-06-02 | 64.64 | $64.66 | 1410 |
| 2025-05-30 | 64.64 | $64.51 | 7300 |
| 2025-05-29 | 64.65 | $65.14 | 1134 |
| 2025-05-28 | 64.60 | $64.78 | 1400 |
| 2025-05-27 | 64.58 | $64.99 | 2444 |
| 2025-05-23 | 64.54 | $64.34 | 5422 |
| 2025-05-22 | 64.56 | $63.95 | 44200 |
| 2025-05-21 | 64.62 | $66.08 | 31300 |
| 2025-05-20 | 64.47 | $66.79 | 5522 |
| 2025-05-19 | 64.22 | $66.31 | 17941 |
| 2025-05-16 | 64.00 | $67.25 | 936 |
| 2025-05-15 | 63.66 | $67.60 | 1400 |
| 2025-05-14 | 63.25 | $66.12 | 2727 |
| 2025-05-13 | 62.94 | $66.39 | 2032 |
| 2025-05-12 | 62.58 | $64.50 | 2031 |
| 2025-05-09 | 62.38 | $63.58 | 2936 |
| 2025-05-08 | 62.25 | $63.56 | 23944 |
| 2025-05-07 | 62.11 | $62.50 | 2500 |
| 2025-05-06 | 62.07 | $65.04 | 1400 |
| 2025-05-05 | 61.76 | $63.99 | 1704 |
| 2025-05-02 | 61.53 | $63.66 | 1324 |
| 2025-05-01 | 61.30 | $61.49 | 2640 |
| 2025-04-30 | 61.28 | $61.36 | 1737 |
| 2025-04-29 | 61.27 | $62.99 | 7600 |
| 2025-04-28 | 61.09 | $62.76 | 2300 |
| 2025-04-25 | 60.92 | $61.60 | 1618 |
| 2025-04-24 | 60.84 | $61.60 | 2300 |
| 2025-04-23 | 60.77 | $60.28 | 2100 |
| 2025-04-22 | 60.82 | $61.11 | 13800 |
| 2025-04-21 | 60.79 | $60.15 | 6700 |
| 2025-04-17 | 60.85 | $61.11 | 5244 |
| 2025-04-16 | 60.83 | $59.79 | 5016 |
| 2025-04-15 | 60.93 | $60.79 | 4110 |
| 2025-04-14 | 60.95 | $59.10 | 7719 |
| 2025-04-11 | 61.14 | $58.75 | 6246 |
| 2025-04-10 | 61.40 | $56.01 | 84541 |
| 2025-04-09 | 61.96 | $53.57 | 9600 |
| 2025-04-08 | 62.85 | $55.20 | 11329 |
| 2025-04-07 | 63.65 | $54.94 | 7618 |
| 2025-04-04 | 64.57 | $59.03 | 9400 |
| 2025-04-03 | 65.15 | $64.54 | 1300 |
| 2025-04-02 | 65.22 | $65.60 | 2100 |
| 2025-04-01 | 65.18 | $65.66 | 3909 |
| 2025-03-31 | 65.12 | $65.34 | 1311 |
| 2025-03-28 | 65.10 | $64.50 | 9700 |
| 2025-03-27 | 65.17 | $64.53 | 700 |
| 2025-03-26 | 65.23 | $64.88 | 13100 |
| 2025-03-25 | 65.27 | $64.06 | 1500 |
| 2025-03-24 | 65.40 | $64.72 | 800 |
| 2025-03-21 | 65.47 | $64.49 | 4300 |
| 2025-03-20 | 65.57 | $64.56 | 1005 |
| 2025-03-19 | 65.68 | $64.19 | 1200 |
| 2025-03-18 | 65.83 | $64.50 | 15228 |
| 2025-03-17 | 65.97 | $64.53 | 2100 |
| 2025-03-14 | 66.13 | $64.27 | 718 |
| 2025-03-13 | 66.32 | $64.03 | 69144 |
| 2025-03-12 | 66.56 | $64.95 | 350 |
| 2025-03-11 | 66.73 | $64.95 | 27800 |
| 2025-03-10 | 66.92 | $67.65 | 9928 |
| 2025-03-07 | 66.84 | $68.69 | 1100 |
| 2025-03-06 | 66.65 | $68.52 | 400 |
| 2025-03-05 | 66.45 | $68.46 | 28700 |
| 2025-03-04 | 66.24 | $69.94 | 1017 |
| 2025-03-03 | 65.85 | $67.15 | 800 |
| 2025-02-28 | 65.72 | $64.55 | 1515 |
| 2025-02-27 | 65.84 | $65.70 | 14100 |
| 2025-02-26 | 65.85 | $66.62 | 475 |
| 2025-02-25 | 65.77 | $66.62 | 1219 |
| 2025-02-24 | 65.68 | $67.92 | 4417 |
| 2025-02-21 | 65.45 | $67.99 | 17415 |
| 2025-02-20 | 65.18 | $67.99 | 1238 |
| 2025-02-19 | 64.88 | $68.22 | 537 |
| 2025-02-18 | 64.53 | $68.22 | 568 |
| 2025-02-14 | 64.14 | $68.22 | 1900 |
| 2025-02-13 | 63.72 | $68.00 | 3517 |
| 2025-02-12 | 63.26 | $66.66 | 848 |
| 2025-02-11 | 62.91 | $66.55 | 1812 |
| 2025-02-10 | 62.52 | $63.02 | 749 |
| 2025-02-07 | 62.47 | $61.97 | 1100 |
| 2025-02-06 | 62.52 | $62.86 | 2236 |
| 2025-02-05 | 62.49 | $64.62 | 1026 |
| 2025-02-04 | 62.27 | $62.94 | 1200 |
| 2025-02-03 | 62.19 | $63.37 | 3700 |
| 2025-01-31 | 62.07 | $65.33 | 1400 |
| 2025-01-30 | 61.73 | $63.37 | 1300 |
| 2025-01-29 | 61.55 | $63.50 | 1536 |
| 2025-01-28 | 61.35 | $64.90 | 1012 |
| 2025-01-27 | 60.98 | $64.03 | 1607 |
| 2025-01-24 | 60.65 | $63.74 | 1700 |
| 2025-01-23 | 60.33 | $61.93 | 1339 |
| 2025-01-22 | 60.16 | $61.52 | 1543 |
| 2025-01-21 | 60.02 | $62.10 | 2706 |
| 2025-01-17 | 59.80 | $60.47 | 1300 |
| 2025-01-16 | 59.73 | $60.62 | 4100 |
| 2025-01-15 | 59.63 | $59.06 | 2100 |
| 2025-01-14 | 59.69 | $59.30 | 5500 |
| 2025-01-13 | 59.74 | $59.40 | 4620 |
| 2025-01-10 | 59.77 | $58.72 | 3930 |
| 2025-01-08 | 59.88 | $59.61 | 1700 |
| 2025-01-07 | 59.91 | $60.15 | 3542 |
| 2025-01-06 | 59.89 | $60.31 | 4200 |
| 2025-01-03 | 59.84 | $59.03 | 3500 |
| 2025-01-02 | 59.93 | $58.41 | 2612 |
| 2024-12-31 | 60.09 | $59.59 | 2007 |
| 2024-12-30 | 60.14 | $58.87 | 2000 |
| 2024-12-27 | 60.27 | $59.41 | 1740 |
| 2024-12-26 | 60.36 | $59.42 | 1300 |
| 2024-12-24 | 60.46 | $60.18 | 1700 |
| 2024-12-23 | 60.49 | $59.43 | 5527 |
| 2024-12-20 | 60.60 | $59.73 | 5542 |
| 2024-12-19 | 60.69 | $58.73 | 2240 |
| 2024-12-18 | 60.90 | $61.74 | 2701 |
| 2024-12-17 | 60.81 | $61.05 | 833 |
| 2024-12-16 | 60.79 | $60.83 | 8645 |
| 2024-12-13 | 60.78 | $61.65 | 1716 |
| 2024-12-12 | 60.69 | $61.18 | 2227 |
| 2024-12-11 | 60.64 | $61.65 | 584 |
| 2024-12-10 | 60.54 | $61.66 | 2100 |
| 2024-12-09 | 60.42 | $63.40 | 1800 |
| 2024-12-06 | 60.10 | $61.98 | 2542 |
| 2024-12-05 | 59.91 | $63.00 | 2127 |
| 2024-12-04 | 59.58 | $61.46 | 800 |
| 2024-12-03 | 59.38 | $60.32 | 7800 |
| 2024-12-02 | 59.28 | $60.97 | 27404 |
| 2024-11-29 | 59.11 | $60.62 | 99909 |
| 2024-11-27 | 58.95 | $61.13 | 5200 |
| 2024-11-26 | 58.72 | $59.63 | 17300 |
| 2024-11-25 | 58.62 | $56.42 | 10500 |
| 2024-11-22 | 58.85 | $56.09 | 2735 |
| 2024-11-21 | 59.14 | $56.30 | 3330 |
| 2024-11-20 | 59.44 | $57.01 | 2800 |
| 2024-11-19 | 59.70 | $57.28 | 2100 |
| 2024-11-18 | 59.95 | $57.18 | 3200 |
| 2024-11-15 | 60.24 | $56.79 | 4135 |
| 2024-11-14 | 60.61 | $57.06 | 1929 |
| 2024-11-13 | 60.98 | $57.07 | 15416 |
| 2024-11-12 | 61.39 | $57.48 | 3300 |
| 2024-11-11 | 61.80 | $59.33 | 900 |
| 2024-11-08 | 62.06 | $59.61 | 1303 |
| 2024-11-07 | 62.32 | $58.81 | 4200 |
| 2024-11-06 | 62.69 | $58.54 | 2700 |
| 2024-11-05 | 63.13 | $61.76 | 2241 |
| 2024-11-04 | 63.27 | $59.90 | 2039 |
| 2024-11-01 | 63.63 | $60.71 | 2316 |
| 2024-10-31 | 63.94 | $59.92 | 2507 |
| 2024-10-30 | 64.36 | $61.21 | 1126 |
| 2024-10-29 | 64.69 | $61.90 | 4018 |
| 2024-10-28 | 64.98 | $62.50 | 1200 |
| 2024-10-25 | 65.25 | $62.57 | 600 |
| 2024-10-24 | 65.53 | $62.75 | 700 |
| 2024-10-23 | 65.82 | $62.68 | 638 |
| 2024-10-22 | 66.15 | $63.82 | 3213 |
| 2024-10-21 | 66.40 | $63.97 | 500 |
| 2024-10-18 | 66.65 | $67.04 | 344 |
| 2024-10-17 | 66.61 | $66.95 | 1246 |
| 2024-10-16 | 66.57 | $65.96 | 300 |
| 2024-10-15 | 66.64 | $66.73 | 2617 |
| 2024-10-14 | 66.63 | $66.40 | 900 |
| 2024-10-11 | 66.65 | $65.36 | 2000 |
| 2024-10-10 | 66.79 | $66.05 | 1800 |
| 2024-10-09 | 66.87 | $66.38 | 600 |
| 2024-10-08 | 66.92 | $66.38 | 2226 |
| 2024-10-07 | 66.97 | $66.25 | 1648 |
| 2024-10-04 | 67.05 | $66.93 | 1700 |
| 2024-10-03 | 67.06 | $67.21 | 500 |
| 2024-10-02 | 67.05 | $67.65 | 300 |
| 2024-10-01 | 66.99 | $68.42 | 230 |
| 2024-09-30 | 66.83 | $68.50 | 4600 |
| 2024-09-27 | 66.66 | $69.79 | 2311 |
| 2024-09-26 | 66.33 | $69.43 | 1200 |
| 2024-09-25 | 66.00 | $68.61 | 513 |
| 2024-09-24 | 65.73 | $68.47 | 2804 |
| 2024-09-23 | 65.44 | $67.02 | 700 |
| 2024-09-20 | 65.27 | $66.35 | 226 |
| 2024-09-19 | 65.16 | $66.68 | 4100 |
| 2024-09-18 | 65.00 | $66.04 | 27007 |
| 2024-09-17 | 64.89 | $66.60 | 13125 |
| 2024-09-16 | 64.71 | $67.09 | 3800 |
| 2024-09-13 | 64.46 | $67.25 | 15800 |
| 2024-09-12 | 64.17 | $65.21 | 300 |
| 2024-09-11 | 64.06 | $65.21 | 1815 |
| 2024-09-10 | 63.94 | $65.89 | 1700 |
| 2024-09-09 | 63.73 | $66.13 | 526 |
| 2024-09-06 | 63.48 | $65.24 | 1425 |
| 2024-09-05 | 63.29 | $65.11 | 500 |
| 2024-09-04 | 63.10 | $64.91 | 830 |
| 2024-09-03 | 62.91 | $65.59 | 300 |
| 2024-08-30 | 62.63 | $65.59 | 1714 |
| 2024-08-29 | 62.32 | $64.82 | 510 |
| 2024-08-28 | 62.05 | $63.86 | 300 |
| 2024-08-27 | 61.86 | $63.86 | 700 |
| 2024-08-26 | 61.65 | $62.95 | 600 |
| 2024-08-23 | 61.52 | $62.92 | 500 |
| 2024-08-22 | 61.37 | $62.81 | 1121 |
| 2024-08-21 | 61.22 | $62.03 | 500 |
| 2024-08-20 | 61.13 | $62.03 | 300 |
| 2024-08-19 | 61.04 | $62.03 | 929 |
| 2024-08-16 | 60.93 | $61.23 | 500 |
| 2024-08-15 | 60.90 | $61.13 | 1600 |
| 2024-08-14 | 60.88 | $60.53 | 400 |
| 2024-08-13 | 60.91 | $60.53 | 800 |
| 2024-08-12 | 60.95 | $60.05 | 712 |
| 2024-08-09 | 61.05 | $59.05 | 500 |
| 2024-08-08 | 61.26 | $59.05 | 1124 |
| 2024-08-07 | 61.49 | $59.06 | 1232 |
| 2024-08-06 | 61.75 | $58.28 | 2530 |
| 2024-08-05 | 62.11 | $60.00 | 1000 |
| 2024-08-02 | 62.33 | $62.55 | 524 |
| 2024-08-01 | 62.31 | $62.89 | 1000 |
| 2024-07-31 | 62.25 | $64.96 | 910 |
| 2024-07-30 | 61.96 | $64.75 | 2000 |
| 2024-07-29 | 61.67 | $63.58 | 1700 |
| 2024-07-26 | 61.47 | $64.34 | 2300 |
| 2024-07-25 | 61.17 | $62.49 | 2600 |
| 2024-07-24 | 61.03 | $61.91 | 5300 |
| 2024-07-23 | 60.94 | $59.97 | 2027 |
| 2024-07-22 | 61.04 | $60.98 | 1037 |
| 2024-07-19 | 61.04 | $60.54 | 3000 |
| 2024-07-18 | 61.10 | $61.11 | 6515 |
| 2024-07-17 | 61.10 | $60.57 | 3114 |
| 2024-07-16 | 61.15 | $61.95 | 706 |
| 2024-07-15 | 61.07 | $61.70 | 1800 |
| 2024-07-12 | 61.00 | $61.06 | 500 |
| 2024-07-11 | 60.99 | $61.06 | 800 |
| 2024-07-10 | 60.99 | $61.06 | 500 |
| 2024-07-09 | 60.98 | $61.06 | 630 |
| 2024-07-08 | 60.97 | $61.13 | 700 |
| 2024-07-05 | 60.96 | $61.13 | 2039 |
| 2024-07-03 | 60.94 | $60.83 | 1010 |
| 2024-07-02 | 60.95 | $60.21 | 1501 |
| 2024-07-01 | 61.03 | $59.82 | 2203 |
| 2024-06-28 | 61.15 | $60.87 | 6005 |
| 2024-06-27 | 61.18 | $60.41 | 1748 |
| 2024-06-26 | 61.26 | $59.30 | 18200 |
| 2024-06-25 | 61.47 | $60.89 | 12742 |
| 2024-06-24 | 61.53 | $61.50 | 29000 |
| 2024-06-21 | 61.54 | $60.45 | 32000 |
| 2024-06-20 | 61.65 | $61.13 | 10010 |
| 2024-06-18 | 61.70 | $60.75 | 4812 |
| 2024-06-17 | 61.80 | $59.83 | 1604 |
| 2024-06-14 | 62.01 | $59.85 | 4700 |
| 2024-06-13 | 62.24 | $62.24 | 2900 |
| 2024-06-12 | 62.24 | $62.51 | 1000 |
| 2024-06-11 | 62.21 | $60.93 | 1026 |
| 2024-06-10 | 62.35 | $61.76 | 1500 |
| 2024-06-07 | 62.41 | $61.57 | 1838 |
| 2024-06-06 | 62.50 | $62.78 | 2512 |
| 2024-06-05 | 62.47 | $62.97 | 2400 |
| 2024-06-04 | 62.41 | $62.32 | 28640 |
| 2024-06-03 | 62.42 | $61.30 | 1200 |
| 2024-05-31 | 62.54 | $61.93 | 4000 |
| 2024-05-30 | 62.61 | $62.75 | 4000 |
| 2024-05-29 | 62.59 | $61.85 | 3130 |
| 2024-05-28 | 62.67 | $64.99 | 2400 |
| 2024-05-24 | 62.43 | $63.15 | 46300 |
| 2024-05-23 | 62.35 | $62.33 | 3249 |
| 2024-05-22 | 62.35 | $62.58 | 1118 |
| 2024-05-21 | 62.33 | $62.64 | 400 |
| 2024-05-20 | 62.29 | $62.64 | 2100 |
| 2024-05-17 | 62.26 | $63.04 | 3929 |
| 2024-05-16 | 62.17 | $62.88 | 1131 |
| 2024-05-15 | 62.10 | $61.98 | 3900 |
| 2024-05-14 | 62.11 | $61.79 | 1500 |
| 2024-05-13 | 62.15 | $61.96 | 900 |
| 2024-05-10 | 62.17 | $62.63 | 1846 |
| 2024-05-09 | 62.12 | $64.01 | 603 |
| 2024-05-08 | 61.92 | $63.21 | 3545 |
| 2024-05-07 | 61.78 | $62.92 | 1000 |
| 2024-05-06 | 61.66 | $62.08 | 600 |
| 2024-05-03 | 61.62 | $62.08 | 1700 |
| 2024-05-02 | 61.57 | $61.89 | 53633 |
| 2024-05-01 | 61.54 | $61.97 | 400 |
| 2024-04-30 | 61.49 | $62.01 | 614 |
| 2024-04-29 | 61.44 | $61.97 | 1700 |
| 2024-04-26 | 61.38 | $61.83 | 1600 |
| 2024-04-25 | 61.33 | $61.67 | 5300 |
| 2024-04-24 | 61.30 | $61.52 | 2513 |
| 2024-04-23 | 61.28 | $62.19 | 2400 |
| 2024-04-22 | 61.18 | $61.83 | 2520 |
| 2024-04-19 | 61.11 | $60.78 | 107426 |
| 2024-04-18 | 61.15 | $59.97 | 87619 |
| 2024-04-17 | 61.27 | $60.25 | 4200 |
| 2024-04-16 | 61.38 | $59.99 | 1910 |
| 2024-04-15 | 61.52 | $60.89 | 2900 |
| 2024-04-12 | 61.59 | $59.56 | 2932 |
| 2024-04-11 | 61.80 | $60.70 | 84937 |
| 2024-04-10 | 61.92 | $61.75 | 1309 |
| 2024-04-09 | 61.94 | $61.46 | 900 |
| 2024-04-08 | 61.99 | $61.30 | 4846 |
| 2024-04-05 | 62.06 | $61.08 | 3818 |
| 2024-04-04 | 62.16 | $62.49 | 2100 |
| 2024-04-03 | 62.13 | $61.96 | 49700 |
| 2024-04-02 | 62.15 | $62.21 | 1503 |
| 2024-04-01 | 62.14 | $62.28 | 730 |
| 2024-03-28 | 62.13 | $63.41 | 2438 |
| 2024-03-27 | 61.99 | $63.29 | 1500 |
| 2024-03-26 | 61.85 | $62.88 | 1012 |
| 2024-03-25 | 61.75 | $62.70 | 1520 |
| 2024-03-22 | 61.65 | $62.50 | 2300 |
| 2024-03-21 | 61.56 | $61.91 | 1500 |
| 2024-03-20 | 61.52 | $62.59 | 700 |
| 2024-03-19 | 61.41 | $62.40 | 2000 |
| 2024-03-18 | 61.30 | $61.76 | 3400 |
| 2024-03-15 | 61.25 | $62.05 | 1900 |
| 2024-03-14 | 61.17 | $63.29 | 4048 |
| 2024-03-13 | 60.95 | $64.46 | 2300 |
| 2024-03-12 | 60.58 | $64.82 | 1104 |
| 2024-03-11 | 60.13 | $64.22 | 1500 |
| 2024-03-08 | 59.70 | $64.31 | 1241 |
| 2024-03-07 | 59.21 | $63.58 | 2128 |
| 2024-03-06 | 58.75 | $63.81 | 1200 |
| 2024-03-05 | 58.22 | $62.00 | 1414 |
| 2024-03-04 | 57.82 | $59.91 | 3800 |
| 2024-03-01 | 57.60 | $59.57 | 33319 |
| 2024-02-29 | 57.40 | $59.68 | 57324 |
| 2024-02-28 | 57.16 | $58.63 | 5338 |
| 2024-02-27 | 57.00 | $58.69 | 1400 |
| 2024-02-26 | 56.82 | $58.91 | 4118 |
| 2024-02-23 | 56.60 | $59.20 | 10200 |
| 2024-02-22 | 56.33 | $58.39 | 2111 |
| 2024-02-21 | 56.11 | $56.70 | 1700 |
| 2024-02-20 | 56.05 | $56.94 | 1349 |
| 2024-02-16 | 55.96 | $55.89 | 6622 |
| 2024-02-15 | 55.96 | $55.53 | 3313 |
| 2024-02-14 | 56.01 | $55.40 | 1200 |
| 2024-02-13 | 56.07 | $54.57 | 2100 |
| 2024-02-12 | 56.23 | $56.58 | 8703 |
| 2024-02-09 | 56.19 | $57.42 | 1600 |
| 2024-02-08 | 56.07 | $56.24 | 4715 |
| 2024-02-07 | 56.05 | $55.82 | 2945 |
| 2024-02-06 | 56.07 | $56.61 | 1500 |
| 2024-02-05 | 56.01 | $56.34 | 3121 |
| 2024-02-02 | 55.98 | $56.44 | 3245 |
| 2024-02-01 | 55.93 | $57.67 | 3900 |
| 2024-01-31 | 55.75 | $57.79 | 1848 |
| 2024-01-30 | 55.53 | $58.18 | 2000 |
| 2024-01-29 | 55.26 | $57.76 | 5600 |
| 2024-01-26 | 54.99 | $56.97 | 6800 |
| 2024-01-25 | 54.78 | $55.85 | 3728 |
| 2024-01-24 | 54.67 | $56.51 | 3342 |
| 2024-01-23 | 54.48 | $55.86 | 3400 |
| 2024-01-22 | 54.33 | $54.70 | 4300 |
| 2024-01-19 | 54.29 | $55.47 | 4400 |
| 2024-01-18 | 54.17 | $55.18 | 2100 |
| 2024-01-17 | 54.06 | $54.30 | 5124 |
| 2024-01-16 | 54.04 | $55.39 | 4641 |
| 2024-01-12 | 53.90 | $56.31 | 28800 |
| 2024-01-11 | 53.64 | $56.06 | 113145 |
| 2024-01-10 | 53.39 | $54.97 | 11449 |
| 2024-01-09 | 53.22 | $54.30 | 67700 |
| 2024-01-08 | 53.11 | $54.36 | 27500 |
| 2024-01-05 | 52.97 | $54.21 | 8644 |
| 2024-01-04 | 52.84 | $54.81 | 10700 |
| 2024-01-03 | 52.64 | $53.78 | 20400 |
| 2024-01-02 | 52.52 | $53.15 | 5112 |
| 2023-12-29 | 52.45 | $54.74 | 2438 |
| 2023-12-28 | 52.21 | $54.46 | 1933 |
| 2023-12-27 | 51.97 | $54.51 | 3800 |
| 2023-12-26 | 51.71 | $53.71 | 4143 |
| 2023-12-22 | 51.49 | $53.01 | 3029 |
| 2023-12-21 | 51.34 | $53.61 | 3549 |
| 2023-12-20 | 51.10 | $53.25 | 3000 |
| 2023-12-19 | 50.87 | $52.59 | 4913 |
| 2023-12-18 | 50.69 | $51.61 | 4302 |
| 2023-12-15 | 50.59 | $51.88 | 2900 |
| 2023-12-14 | 50.46 | $52.63 | 4026 |
| 2023-12-13 | 50.23 | $51.95 | 3700 |
| 2023-12-12 | 50.04 | $51.13 | 3900 |
| 2023-12-11 | 49.93 | $50.82 | 11300 |
| 2023-12-08 | 49.84 | $51.06 | 2400 |
| 2023-12-07 | 49.71 | $51.15 | 3329 |
| 2023-12-06 | 49.56 | $50.82 | 2800 |
| 2023-12-05 | 49.42 | $50.65 | 4546 |
| 2023-12-04 | 49.29 | $50.74 | 4500 |
| 2023-12-01 | 49.14 | $51.47 | 22600 |
| 2023-11-30 | 48.90 | $50.22 | 3438 |
| 2023-11-29 | 48.76 | $50.79 | 2136 |
| 2023-11-28 | 48.54 | $51.04 | 3800 |
| 2023-11-27 | 48.28 | $50.70 | 7100 |
| 2023-11-24 | 48.03 | $50.17 | 3600 |
| 2023-11-22 | 47.80 | $47.62 | 6636 |
| 2023-11-21 | 47.82 | $48.13 | 10244 |
| 2023-11-20 | 47.79 | $47.94 | 6200 |
| 2023-11-17 | 47.77 | $47.55 | 3733 |
| 2023-11-16 | 47.79 | $46.81 | 5800 |
| 2023-11-15 | 47.90 | $47.41 | 4312 |
| 2023-11-14 | 47.95 | $47.59 | 5400 |
| 2023-11-13 | 47.99 | $46.73 | 7124 |
| 2023-11-10 | 48.12 | $47.03 | 3400 |
| 2023-11-09 | 48.24 | $46.98 | 4911 |
| 2023-11-08 | 48.37 | $47.17 | 5600 |
| 2023-11-07 | 48.49 | $47.53 | 5349 |
| 2023-11-06 | 48.59 | $48.10 | 9000 |
| 2023-11-03 | 48.65 | $48.53 | 11600 |
| 2023-11-02 | 48.66 | $46.69 | 6400 |
| 2023-11-01 | 48.87 | $46.78 | 7820 |
| 2023-10-31 | 49.09 | $46.48 | 14510 |
| 2023-10-30 | 49.36 | $46.76 | 5006 |
| 2023-10-27 | 49.63 | $46.09 | 5736 |
| 2023-10-26 | 50.01 | $47.50 | 5000 |
| 2023-10-25 | 50.27 | $49.00 | 6223 |
| 2023-10-24 | 50.40 | $49.37 | 5700 |
| 2023-10-23 | 50.51 | $49.57 | 2502 |
| 2023-10-20 | 50.61 | $49.27 | 3000 |
| 2023-10-19 | 50.75 | $49.11 | 1948 |
| 2023-10-18 | 50.93 | $50.09 | 828 |
| 2023-10-17 | 51.01 | $51.07 | 2245 |
| 2023-10-16 | 51.01 | $50.48 | 13300 |
| 2023-10-13 | 51.06 | $50.87 | 6043 |
| 2023-10-12 | 51.09 | $51.46 | 2000 |
| 2023-10-11 | 51.05 | $52.35 | 2100 |
| 2023-10-10 | 50.91 | $51.91 | 3502 |
| 2023-10-09 | 50.80 | $50.69 | 2947 |
| 2023-10-06 | 50.81 | $51.41 | 2600 |
| 2023-10-05 | 50.75 | $51.07 | 5214 |
| 2023-10-04 | 50.72 | $49.53 | 4305 |
| 2023-10-03 | 50.84 | $49.89 | 10303 |
| 2023-10-02 | 50.94 | $49.21 | 3318 |
| 2023-09-29 | 51.13 | $49.96 | 2708 |
| 2023-09-28 | 51.25 | $49.58 | 10800 |
| 2023-09-27 | 51.43 | $49.29 | 2500 |
| 2023-09-26 | 51.65 | $49.10 | 12313 |
| 2023-09-25 | 51.92 | $50.31 | 2700 |
| 2023-09-22 | 52.09 | $49.63 | 2049 |
| 2023-09-21 | 52.35 | $50.50 | 2245 |
| 2023-09-20 | 52.54 | $52.01 | 1915 |
| 2023-09-19 | 52.60 | $51.81 | 1700 |
| 2023-09-18 | 52.68 | $52.51 | 900 |
| 2023-09-15 | 52.70 | $52.54 | 7400 |
| 2023-09-14 | 52.71 | $51.86 | 1732 |
| 2023-09-13 | 52.80 | $52.47 | 1400 |
| 2023-09-12 | 52.84 | $52.94 | 1128 |
| 2023-09-11 | 52.83 | $52.08 | 700 |
| 2023-09-08 | 52.91 | $52.56 | 942 |
| 2023-09-07 | 52.95 | $52.39 | 3800 |
| 2023-09-06 | 53.00 | $52.02 | 1800 |
| 2023-09-05 | 53.11 | $52.44 | 600 |
| 2023-09-01 | 53.18 | $52.44 | 6500 |
| 2023-08-31 | 53.25 | $53.44 | 1700 |
| 2023-08-30 | 53.24 | $53.31 | 800 |
| 2023-08-29 | 53.23 | $52.96 | 1500 |
| 2023-08-28 | 53.26 | $52.85 | 600 |
| 2023-08-25 | 53.30 | $52.85 | 1600 |
| 2023-08-24 | 53.35 | $52.10 | 1207 |
| 2023-08-23 | 53.48 | $52.01 | 2700 |
| 2023-08-22 | 53.63 | $51.70 | 3130 |
| 2023-08-21 | 53.83 | $51.59 | 1400 |
| 2023-08-18 | 54.07 | $51.56 | 823 |
| 2023-08-17 | 54.33 | $52.76 | 1500 |
| 2023-08-16 | 54.50 | $53.24 | 809 |
| 2023-08-15 | 54.63 | $53.04 | 1240 |
| 2023-08-14 | 54.80 | $54.85 | 1800 |
| 2023-08-11 | 54.80 | $54.79 | 2200 |
| 2023-08-10 | 54.80 | $55.51 | 1732 |
| 2023-08-09 | 54.72 | $54.55 | 3230 |
| 2023-08-08 | 54.74 | $54.58 | 3800 |
| 2023-08-07 | 54.76 | $55.22 | 1608 |
| 2023-08-04 | 54.71 | $54.97 | 800 |
| 2023-08-03 | 54.68 | $54.95 | 8719 |
| 2023-08-02 | 54.65 | $55.16 | 904 |
| 2023-08-01 | 54.60 | $54.99 | 700 |
| 2023-07-31 | 54.55 | $56.42 | 1049 |
| 2023-07-28 | 54.36 | $56.14 | 1048 |
| 2023-07-27 | 54.17 | $55.18 | 500 |
| 2023-07-26 | 54.06 | $55.16 | 1708 |
| 2023-07-25 | 53.95 | $54.04 | 1800 |
| 2023-07-24 | 53.94 | $54.15 | 9500 |
| 2023-07-21 | 53.92 | $54.84 | 3846 |
| 2023-07-20 | 53.82 | $54.89 | 18621 |
| 2023-07-19 | 53.71 | $54.94 | 14710 |
| 2023-07-18 | 53.58 | $53.84 | 19400 |
| 2023-07-17 | 53.55 | $53.83 | 35831 |
| 2023-07-14 | 53.52 | $54.61 | 4327 |
| 2023-07-13 | 53.41 | $54.17 | 2917 |
| 2023-07-12 | 53.33 | $52.96 | 1600 |
| 2023-07-11 | 53.37 | $51.86 | 2000 |
| 2023-07-10 | 53.52 | $51.32 | 500 |
| 2023-07-07 | 53.76 | $51.03 | 1043 |
| 2023-07-06 | 54.04 | $52.20 | 1918 |
| 2023-07-05 | 54.24 | $53.82 | 1800 |
| 2023-07-03 | 54.28 | $54.14 | 1400 |
| 2023-06-30 | 54.30 | $54.51 | 1600 |
| 2023-06-29 | 54.27 | $53.31 | 945 |
| 2023-06-28 | 54.37 | $54.84 | 2009 |
| 2023-06-27 | 54.33 | $54.51 | 918 |
| 2023-06-26 | 54.31 | $54.41 | 1009 |
| 2023-06-23 | 54.29 | $54.06 | 1420 |
| 2023-06-22 | 54.32 | $54.32 | 1600 |
| 2023-06-21 | 54.32 | $55.07 | 800 |
| 2023-06-20 | 54.24 | $55.98 | 1915 |
| 2023-06-16 | 54.06 | $56.63 | 1019 |
| 2023-06-15 | 53.79 | $55.84 | 2500 |
| 2023-06-14 | 53.57 | $55.36 | 40033 |
| 2023-06-13 | 53.38 | $55.39 | 7315 |
| 2023-06-12 | 53.17 | $54.33 | 1412 |
| 2023-06-09 | 53.05 | $53.51 | 2443 |
| 2023-06-08 | 53.00 | $54.26 | 3200 |
| 2023-06-07 | 52.87 | $55.15 | 900 |
| 2023-06-06 | 52.63 | $55.08 | 2715 |
| 2023-06-05 | 52.37 | $53.22 | 948 |
| 2023-06-02 | 52.28 | $53.04 | 1700 |
| 2023-06-01 | 52.20 | $53.44 | 1500 |
| 2023-05-31 | 52.07 | $51.70 | 1800 |
| 2023-05-30 | 52.11 | $52.82 | 4700 |
| 2023-05-26 | 52.03 | $53.79 | 1900 |
| 2023-05-25 | 51.85 | $52.14 | 1300 |
| 2023-05-24 | 51.82 | $53.23 | 1700 |
| 2023-05-23 | 51.67 | $52.00 | 4300 |
| 2023-05-22 | 51.63 | $51.82 | 5637 |
| 2023-05-19 | 51.61 | $51.33 | 2900 |
| 2023-05-18 | 51.64 | $51.10 | 5900 |
| 2023-05-17 | 51.70 | $50.64 | 1725 |
| 2023-05-16 | 51.81 | $51.17 | 2200 |
| 2023-05-15 | 51.88 | $51.86 | 3100 |
| 2023-05-12 | 51.88 | $51.21 | 1308 |
| 2023-05-11 | 51.95 | $52.04 | 1508 |
| 2023-05-10 | 51.94 | $52.38 | 1812 |
| 2023-05-09 | 51.90 | $53.45 | 1300 |
| 2023-05-08 | 51.73 | $53.69 | 1842 |
| 2023-05-05 | 51.53 | $53.33 | 1900 |
| 2023-05-04 | 51.34 | $52.52 | 3032 |
| 2023-05-03 | 51.21 | $52.23 | 1215 |
| 2023-05-02 | 51.11 | $51.59 | 4400 |
| 2023-05-01 | 51.06 | $52.15 | 3314 |
| 2023-04-28 | 50.94 | $52.19 | 4100 |
| 2023-04-27 | 50.81 | $51.65 | 3600 |
| 2023-04-26 | 50.72 | $50.98 | 1200 |
| 2023-04-25 | 50.69 | $51.93 | 3600 |
| 2023-04-24 | 50.56 | $52.03 | 3524 |
| 2023-04-21 | 50.41 | $51.16 | 2047 |
| 2023-04-20 | 50.33 | $51.13 | 2104 |
| 2023-04-19 | 50.25 | $51.50 | 1425 |
| 2023-04-18 | 50.12 | $51.06 | 6800 |
| 2023-04-17 | 50.02 | $50.95 | 25436 |
| 2023-04-14 | 49.92 | $50.44 | 1810 |
| 2023-04-13 | 49.86 | $51.05 | 2319 |
| 2023-04-12 | 49.74 | $50.74 | 2100 |
| 2023-04-11 | 49.63 | $50.13 | 4000 |
| 2023-04-10 | 49.58 | $48.93 | 3700 |
| 2023-04-06 | 49.65 | $49.57 | 1943 |
| 2023-04-05 | 49.66 | $49.51 | 1743 |
| 2023-04-04 | 49.67 | $50.24 | 3000 |
| 2023-04-03 | 49.61 | $50.06 | 4300 |
| 2023-03-31 | 49.57 | $50.07 | 4200 |
| 2023-03-30 | 49.51 | $49.94 | 3808 |
| 2023-03-29 | 49.47 | $48.88 | 3605 |
| 2023-03-28 | 49.53 | $48.47 | 5500 |
| 2023-03-27 | 49.64 | $48.74 | 5945 |
| 2023-03-24 | 49.74 | $48.13 | 10200 |
| 2023-03-23 | 49.91 | $48.79 | 2000 |
| 2023-03-22 | 50.02 | $49.51 | 5420 |
| 2023-03-21 | 50.08 | $49.33 | 4100 |
| 2023-03-20 | 50.16 | $49.13 | 6300 |
| 2023-03-17 | 50.26 | $48.38 | 2800 |
| 2023-03-16 | 50.46 | $48.80 | 46600 |
| 2023-03-15 | 50.64 | $47.93 | 4000 |
| 2023-03-14 | 50.92 | $49.09 | 9825 |
| 2023-03-13 | 51.12 | $49.14 | 6210 |
| 2023-03-10 | 51.32 | $49.31 | 4800 |
| 2023-03-09 | 51.54 | $49.51 | 5600 |
| 2023-03-08 | 51.75 | $49.53 | 3702 |
| 2023-03-07 | 51.98 | $49.74 | 4234 |
| 2023-03-06 | 52.22 | $50.52 | 7300 |
| 2023-03-03 | 52.40 | $50.23 | 2900 |
| 2023-03-02 | 52.63 | $49.72 | 4300 |
| 2023-03-01 | 52.93 | $49.97 | 5242 |
| 2023-02-28 | 53.24 | $50.09 | 7800 |
| 2023-02-27 | 53.58 | $53.01 | 3000 |
| 2023-02-24 | 53.64 | $52.99 | 2814 |
| 2023-02-23 | 53.70 | $53.30 | 1100 |
| 2023-02-22 | 53.75 | $53.38 | 1800 |
| 2023-02-21 | 53.78 | $53.97 | 3000 |
| 2023-02-17 | 53.76 | $54.55 | 1600 |
| 2023-02-16 | 53.68 | $53.87 | 2945 |
| 2023-02-15 | 53.66 | $54.58 | 7300 |
| 2023-02-14 | 53.57 | $53.88 | 1300 |
| 2023-02-13 | 53.53 | $53.89 | 8137 |
| 2023-02-10 | 53.49 | $52.48 | 47037 |
| 2023-02-09 | 53.60 | $53.94 | 4113 |
| 2023-02-08 | 53.57 | $54.97 | 2443 |
| 2023-02-07 | 53.42 | $54.29 | 20800 |
| 2023-02-06 | 53.33 | $54.27 | 31800 |
| 2023-02-03 | 53.23 | $55.10 | 7540 |
| 2023-02-02 | 53.03 | $56.25 | 1444 |
| 2023-02-01 | 52.69 | $55.02 | 4500 |
| 2023-01-31 | 52.44 | $53.79 | 4900 |
| 2023-01-30 | 52.30 | $53.75 | 12000 |
| 2023-01-27 | 52.15 | $53.61 | 7749 |
| 2023-01-26 | 52.00 | $53.91 | 3800 |
| 2023-01-25 | 51.80 | $53.04 | 3900 |
| 2023-01-24 | 51.66 | $52.82 | 6740 |
| 2023-01-23 | 51.54 | $53.27 | 13700 |
| 2023-01-20 | 51.36 | $53.32 | 6214 |
| 2023-01-19 | 51.16 | $53.41 | 3431 |
| 2023-01-18 | 50.92 | $53.73 | 1948 |
| 2023-01-17 | 50.62 | $53.82 | 9800 |
| 2023-01-13 | 50.29 | $52.52 | 4000 |
| 2023-01-12 | 50.05 | $52.14 | 4144 |
| 2023-01-11 | 49.83 | $52.40 | 1500 |
| 2023-01-10 | 49.56 | $51.80 | 2117 |
| 2023-01-09 | 49.32 | $51.30 | 15732 |
| 2023-01-06 | 49.12 | $51.20 | 7600 |
| 2023-01-05 | 48.90 | $49.76 | 9134 |
| 2023-01-04 | 48.81 | $50.45 | 3900 |
| 2023-01-03 | 48.63 | $49.70 | 14213 |
| 2022-12-30 | 48.52 | $48.95 | 8700 |
| 2022-12-29 | 48.47 | $48.92 | 5400 |
| 2022-12-28 | 48.43 | $48.57 | 8535 |
| 2022-12-27 | 48.41 | $48.07 | 7308 |
| 2022-12-23 | 48.45 | $48.94 | 10014 |
| 2022-12-22 | 48.40 | $47.69 | 11224 |
| 2022-12-21 | 48.47 | $47.97 | 5000 |
| 2022-12-20 | 48.52 | $47.34 | 13300 |
| 2022-12-19 | 48.65 | $47.65 | 12200 |
| 2022-12-16 | 48.75 | $47.93 | 9100 |
| 2022-12-15 | 48.84 | $49.38 | 6039 |
| 2022-12-14 | 48.78 | $50.68 | 10800 |
| 2022-12-13 | 48.58 | $50.61 | 13115 |
| 2022-12-12 | 48.37 | $49.87 | 11300 |
| 2022-12-09 | 48.21 | $49.85 | 20400 |
| 2022-12-08 | 48.04 | $50.07 | 21900 |
| 2022-12-07 | 47.83 | $49.68 | 10900 |
| 2022-12-06 | 47.63 | $49.26 | 5900 |
| 2022-12-05 | 47.46 | $49.83 | 16800 |
| 2022-12-02 | 47.21 | $50.72 | 7200 |
| 2022-12-01 | 46.84 | $50.09 | 5700 |
| 2022-11-30 | 46.50 | $48.87 | 16717 |
| 2022-11-29 | 46.25 | $47.13 | 8319 |
| 2022-11-28 | 46.16 | $48.22 | 8500 |
| 2022-11-25 | 45.94 | $48.65 | 9242 |
| 2022-11-23 | 45.65 | $46.99 | 3633 |
| 2022-11-22 | 45.51 | $46.40 | 15600 |
| 2022-11-21 | 45.42 | $46.30 | 12800 |
| 2022-11-18 | 45.33 | $46.55 | 11300 |
| 2022-11-17 | 45.20 | $46.91 | 8439 |
| 2022-11-16 | 45.02 | $47.30 | 8724 |
| 2022-11-15 | 44.78 | $48.63 | 17500 |
| 2022-11-14 | 44.37 | $48.14 | 19139 |
| 2022-11-11 | 43.97 | $47.86 | 6900 |
| 2022-11-10 | 43.57 | $47.12 | 48000 |
| 2022-11-09 | 43.19 | $43.72 | 11702 |
| 2022-11-08 | 43.14 | $44.79 | 39700 |
| 2022-11-07 | 42.96 | $43.66 | 30046 |
| 2022-11-04 | 42.89 | $43.23 | 9935 |
| 2022-11-03 | 42.85 | $40.59 | 20417 |
| 2022-11-02 | 43.09 | $41.61 | 17823 |
| 2022-11-01 | 43.25 | $42.65 | 14921 |
| 2022-10-31 | 43.31 | $42.41 | 20228 |
| 2022-10-28 | 43.40 | $44.29 | 12200 |
| 2022-10-27 | 43.31 | $44.36 | 11138 |
| 2022-10-26 | 43.20 | $45.50 | 14500 |
| 2022-10-25 | 42.96 | $45.23 | 28400 |
| 2022-10-24 | 42.72 | $42.72 | 21000 |
| 2022-10-21 | 42.72 | $42.57 | 14300 |
| 2022-10-20 | 42.74 | $42.95 | 32248 |
| 2022-10-19 | 42.71 | $42.00 | 20200 |
| 2022-10-18 | 42.79 | $43.28 | 41811 |
| 2022-10-17 | 42.74 | $43.06 | 33734 |
| 2022-10-14 | 42.70 | $42.06 | 20300 |
| 2022-10-13 | 42.77 | $41.49 | 35520 |
| 2022-10-12 | 42.90 | $40.86 | 17115 |
| 2022-10-11 | 43.12 | $40.60 | 57945 |
| 2022-10-10 | 43.38 | $41.41 | 32722 |
| 2022-10-07 | 43.59 | $41.64 | 22121 |
| 2022-10-06 | 43.80 | $43.06 | 17000 |
| 2022-10-05 | 43.87 | $43.48 | 17809 |
| 2022-10-04 | 43.92 | $44.18 | 80900 |
| 2022-10-03 | 43.89 | $42.22 | 40000 |
| 2022-09-30 | 44.06 | $41.58 | 23400 |
| 2022-09-29 | 44.33 | $41.45 | 62622 |
| 2022-09-28 | 44.63 | $41.73 | 74548 |
| 2022-09-27 | 44.93 | $41.00 | 140300 |
| 2022-09-26 | 45.35 | $41.35 | 118512 |
| 2022-09-23 | 45.77 | $41.03 | 55200 |
| 2022-09-22 | 46.27 | $42.64 | 61000 |
| 2022-09-21 | 46.65 | $43.66 | 11500 |
| 2022-09-20 | 46.96 | $44.27 | 51101 |
| 2022-09-19 | 47.25 | $45.61 | 33129 |
| 2022-09-16 | 47.42 | $45.09 | 33320 |
| 2022-09-15 | 47.67 | $46.11 | 75023 |
| 2022-09-14 | 47.83 | $47.70 | 43800 |
| 2022-09-13 | 47.84 | $47.60 | 37900 |
| 2022-09-12 | 47.87 | $48.51 | 30000 |
| 2022-09-09 | 47.80 | $46.79 | 13900 |
| 2022-09-08 | 47.91 | $46.20 | 23124 |
| 2022-09-07 | 48.09 | $46.35 | 49628 |
| 2022-09-06 | 48.27 | $45.48 | 35044 |
| 2022-09-02 | 48.56 | $45.19 | 20040 |
| 2022-09-01 | 48.92 | $44.88 | 27802 |
| 2022-08-31 | 49.34 | $45.84 | 24200 |
| 2022-08-30 | 49.71 | $46.40 | 32903 |
| 2022-08-29 | 50.06 | $46.13 | 33900 |
| 2022-08-26 | 50.47 | $46.84 | 12425 |
| 2022-08-25 | 50.86 | $49.23 | 13309 |
| 2022-08-24 | 51.03 | $49.04 | 24300 |
| 2022-08-23 | 51.24 | $48.85 | 13500 |
| 2022-08-22 | 51.49 | $49.55 | 12506 |
| 2022-08-19 | 51.69 | $50.39 | 7100 |
| 2022-08-18 | 51.83 | $50.88 | 14205 |
| 2022-08-17 | 51.93 | $51.29 | 6000 |
| 2022-08-16 | 52.00 | $51.37 | 5441 |
| 2022-08-15 | 52.06 | $51.94 | 21800 |
| 2022-08-12 | 52.08 | $51.61 | 9900 |
| 2022-08-11 | 52.12 | $51.15 | 8702 |
| 2022-08-10 | 52.23 | $51.49 | 23448 |
| 2022-08-09 | 52.30 | $50.32 | 13925 |
| 2022-08-08 | 52.51 | $51.50 | 14525 |
| 2022-08-05 | 52.62 | $50.72 | 15201 |
| 2022-08-04 | 52.82 | $51.51 | 10200 |
| 2022-08-03 | 52.96 | $51.04 | 7600 |
| 2022-08-02 | 53.16 | $51.95 | 9145 |
| 2022-08-01 | 53.29 | $51.88 | 9300 |
| 2022-07-29 | 53.44 | $53.77 | 8400 |
| 2022-07-28 | 53.40 | $55.26 | 21900 |
| 2022-07-27 | 53.20 | $53.37 | 2543 |
| 2022-07-26 | 53.19 | $54.20 | 4700 |
| 2022-07-25 | 53.08 | $52.78 | 11700 |
| 2022-07-22 | 53.11 | $54.73 | 9400 |
| 2022-07-21 | 52.94 | $55.43 | 11200 |
| 2022-07-20 | 52.68 | $53.30 | 15500 |
| 2022-07-19 | 52.61 | $53.57 | 8603 |
| 2022-07-18 | 52.51 | $52.28 | 13020 |
| 2022-07-15 | 52.54 | $52.22 | 77845 |
| 2022-07-14 | 52.57 | $51.12 | 11941 |
| 2022-07-13 | 52.72 | $52.15 | 21600 |
| 2022-07-12 | 52.78 | $51.67 | 56023 |
| 2022-07-11 | 52.90 | $50.70 | 25639 |
| 2022-07-08 | 53.13 | $51.22 | 14400 |
| 2022-07-07 | 53.33 | $51.52 | 27200 |
| 2022-07-06 | 53.53 | $51.54 | 29927 |
| 2022-07-05 | 53.73 | $50.82 | 17005 |
| 2022-07-01 | 54.04 | $51.71 | 14300 |
| 2022-06-30 | 54.29 | $51.71 | 18614 |
| 2022-06-29 | 54.56 | $53.22 | 10300 |
| 2022-06-28 | 54.70 | $53.97 | 24517 |
| 2022-06-27 | 54.77 | $53.83 | 22334 |
| 2022-06-24 | 54.87 | $53.00 | 12104 |
| 2022-06-23 | 55.07 | $51.52 | 14003 |
| 2022-06-22 | 55.45 | $53.25 | 21539 |
| 2022-06-21 | 55.68 | $52.95 | 24721 |
| 2022-06-17 | 55.96 | $52.26 | 16800 |
| 2022-06-16 | 56.35 | $52.04 | 17100 |
| 2022-06-15 | 56.81 | $52.20 | 24500 |
| 2022-06-14 | 57.29 | $50.74 | 51700 |
| 2022-06-13 | 57.98 | $51.95 | 28934 |
| 2022-06-10 | 58.62 | $54.61 | 13500 |
| 2022-06-09 | 59.04 | $56.09 | 15000 |
| 2022-06-08 | 59.35 | $57.22 | 9704 |
| 2022-06-07 | 59.57 | $57.62 | 15100 |
| 2022-06-06 | 59.78 | $58.46 | 16306 |
| 2022-06-03 | 59.92 | $57.50 | 7313 |
| 2022-06-02 | 60.17 | $58.55 | 25200 |
| 2022-06-01 | 60.34 | $56.68 | 22000 |
| 2022-05-31 | 60.73 | $58.55 | 21000 |
| 2022-05-27 | 60.96 | $58.95 | 8945 |
| 2022-05-26 | 61.17 | $58.53 | 13740 |
| 2022-05-25 | 61.45 | $59.20 | 16048 |
| 2022-05-24 | 61.68 | $59.13 | 13600 |
| 2022-05-23 | 61.95 | $59.22 | 10800 |
| 2022-05-20 | 62.24 | $61.41 | 14421 |
| 2022-05-19 | 62.33 | $61.31 | 13300 |
| 2022-05-18 | 62.44 | $60.15 | 15025 |
| 2022-05-17 | 62.68 | $62.21 | 39120 |
| 2022-05-16 | 62.73 | $60.96 | 16018 |
| 2022-05-13 | 62.91 | $61.41 | 14336 |
| 2022-05-12 | 63.07 | $58.73 | 17000 |
| 2022-05-11 | 63.53 | $59.54 | 24347 |
| 2022-05-10 | 63.95 | $60.09 | 29412 |
| 2022-05-09 | 64.35 | $60.95 | 15700 |
| 2022-05-06 | 64.71 | $61.67 | 10813 |
| 2022-05-05 | 65.03 | $64.61 | 10800 |
| 2022-05-04 | 65.07 | $64.59 | 19644 |
| 2022-05-03 | 65.13 | $63.58 | 17342 |
| 2022-05-02 | 65.29 | $62.12 | 11600 |
| 2022-04-29 | 65.62 | $61.95 | 15242 |
| 2022-04-28 | 66.01 | $62.86 | 13700 |
| 2022-04-27 | 66.34 | $62.63 | 12400 |
| 2022-04-26 | 66.73 | $64.35 | 19206 |
| 2022-04-25 | 66.98 | $64.88 | 10714 |
| 2022-04-22 | 67.20 | $67.62 | 9735 |
| 2022-04-21 | 67.16 | $66.11 | 5300 |
| 2022-04-20 | 67.27 | $64.64 | 5400 |
| 2022-04-19 | 67.54 | $65.41 | 43522 |
| 2022-04-18 | 67.77 | $65.83 | 10700 |
| 2022-04-14 | 67.97 | $66.23 | 7720 |
| 2022-04-13 | 68.16 | $66.50 | 5800 |
| 2022-04-12 | 68.33 | $67.50 | 6423 |
| 2022-04-11 | 68.42 | $66.52 | 5900 |
| 2022-04-08 | 68.62 | $67.74 | 16518 |
| 2022-04-07 | 68.71 | $69.85 | 13500 |
| 2022-04-06 | 68.59 | $69.80 | 6100 |
| 2022-04-05 | 68.46 | $69.04 | 14437 |
| 2022-04-04 | 68.40 | $68.49 | 18100 |
| 2022-04-01 | 68.39 | $69.75 | 11103 |
| 2022-03-31 | 68.25 | $68.38 | 9100 |
| 2022-03-30 | 68.24 | $68.99 | 6723 |
| 2022-03-29 | 68.16 | $69.00 | 8331 |
| 2022-03-28 | 68.07 | $68.04 | 5625 |
| 2022-03-25 | 68.07 | $68.17 | 13600 |
| 2022-03-24 | 68.06 | $67.12 | 7600 |
| 2022-03-23 | 68.16 | $69.45 | 3700 |
| 2022-03-22 | 68.02 | $70.29 | 15300 |
| 2022-03-21 | 67.78 | $69.01 | 4800 |
| 2022-03-18 | 67.66 | $69.13 | 4305 |
| 2022-03-17 | 67.50 | $67.21 | 9900 |
| 2022-03-16 | 67.53 | $65.99 | 12700 |
| 2022-03-15 | 67.69 | $64.84 | 42400 |
| 2022-03-14 | 67.99 | $65.00 | 22700 |
| 2022-03-11 | 68.31 | $63.10 | 7900 |
| 2022-03-10 | 68.86 | $63.79 | 9500 |
| 2022-03-09 | 69.39 | $64.94 | 23244 |
| 2022-03-08 | 69.86 | $63.25 | 25335 |
| 2022-03-07 | 70.55 | $65.45 | 15543 |
| 2022-03-04 | 71.09 | $65.75 | 21300 |
| 2022-03-03 | 71.65 | $70.30 | 9726 |
| 2022-03-02 | 71.80 | $72.06 | 4500 |
| 2022-03-01 | 71.77 | $71.81 | 6233 |
| 2022-02-28 | 71.76 | $72.37 | 39800 |
| 2022-02-25 | 71.70 | $70.93 | 5900 |
| 2022-02-24 | 71.78 | $69.61 | 9600 |
| 2022-02-23 | 72.01 | $71.04 | 6748 |
| 2022-02-22 | 72.11 | $70.50 | 13100 |
| 2022-02-18 | 72.28 | $70.45 | 8200 |
| 2022-02-17 | 72.48 | $70.88 | 25500 |
| 2022-02-16 | 72.64 | $71.78 | 3700 |
| 2022-02-15 | 72.73 | $72.29 | 10816 |
| 2022-02-14 | 72.78 | $70.55 | 8248 |
| 2022-02-11 | 73.02 | $72.01 | 5000 |
| 2022-02-10 | 73.12 | $72.93 | 6519 |
| 2022-02-09 | 73.14 | $72.67 | 4634 |
| 2022-02-08 | 73.19 | $71.61 | 2733 |
| 2022-02-07 | 73.36 | $72.60 | 5000 |
| 2022-02-04 | 73.44 | $72.13 | 7200 |
| 2022-02-03 | 73.57 | $72.81 | 8948 |
| 2022-02-02 | 73.66 | $73.40 | 5217 |
| 2022-02-01 | 73.68 | $72.40 | 10801 |
| 2022-01-31 | 73.82 | $73.12 | 12810 |
| 2022-01-28 | 73.89 | $71.37 | 7800 |
| 2022-01-27 | 74.16 | $71.50 | 19900 |
| 2022-01-26 | 74.44 | $71.15 | 4900 |
| 2022-01-25 | 74.78 | $72.14 | 38014 |
| 2022-01-24 | 75.06 | $71.93 | 215100 |
| 2022-01-21 | 75.39 | $73.99 | 290621 |
| 2022-01-20 | 75.54 | $74.60 | 179700 |
| 2022-01-19 | 75.63 | $73.75 | 22937 |
| 2022-01-18 | 75.83 | $73.92 | 38401 |
| 2022-01-14 | 76.03 | $74.88 | 3631 |
| 2022-01-13 | 76.16 | $74.62 | 3100 |
| 2022-01-12 | 76.32 | $74.82 | 14619 |
| 2022-01-11 | 76.47 | $76.80 | 13700 |
| 2022-01-10 | 76.44 | $76.13 | 143700 |
| 2022-01-07 | 76.47 | $77.26 | 95804 |
| 2022-01-06 | 76.39 | $77.47 | 61500 |
| 2022-01-05 | 76.28 | $78.00 | 62213 |
| 2022-01-04 | 76.09 | $79.00 | 50300 |
| 2022-01-03 | 75.79 | $79.60 | 6938 |
| 2021-12-31 | 75.39 | $77.44 | 9700 |
| 2021-12-30 | 75.17 | $77.70 | 35300 |
| 2021-12-29 | 74.91 | $77.50 | 1600 |
| 2021-12-28 | 74.63 | $77.50 | 1149 |
| 2021-12-27 | 74.33 | $77.15 | 400 |
| 2021-12-23 | 74.03 | $76.65 | 1800 |
| 2021-12-22 | 73.76 | $76.34 | 4525 |
| 2021-12-21 | 73.49 | $75.00 | 12100 |
| 2021-12-20 | 73.33 | $73.27 | 850 |
| 2021-12-17 | 73.33 | $73.27 | 1300 |
| 2021-12-16 | 73.34 | $72.83 | 400 |
| 2021-12-15 | 73.39 | $73.01 | 300 |
| 2021-12-14 | 73.44 | $75.80 | 475 |
| 2021-12-13 | 73.19 | $75.80 | 287 |
| 2021-12-10 | 72.91 | $75.80 | 700 |
| 2021-12-09 | 72.61 | $75.50 | 100 |
| 2021-12-08 | 72.30 | $75.50 | — |
| 2021-12-07 | 71.97 | $75.50 | 1315 |
| 2021-12-06 | 71.59 | $73.30 | — |
| 2021-12-03 | 71.41 | $73.30 | 100 |
| 2021-12-02 | 71.22 | $73.30 | 705 |
| 2021-12-01 | 71.00 | $73.00 | 100 |
| 2021-11-30 | 70.79 | $73.00 | 100 |
| 2021-11-29 | 70.55 | $73.00 | 100 |
| 2021-11-26 | 70.29 | $73.00 | 100 |
| 2021-11-24 | 70.01 | $73.00 | 2600 |
| 2021-11-23 | 69.70 | $69.00 | 218 |
| 2021-11-22 | 69.77 | $70.15 | 842 |
| 2021-11-19 | 69.73 | $71.83 | 100 |
| 2021-11-18 | 69.51 | $71.83 | 900 |
| 2021-11-17 | 69.26 | $70.70 | — |
| 2021-11-16 | 69.11 | $70.70 | 900 |
| 2021-11-15 | 68.94 | $69.33 | — |
| 2021-11-12 | 68.90 | $69.33 | — |
| 2021-11-11 | 68.86 | $69.33 | 426 |
| 2021-11-10 | 68.81 | $70.18 | 400 |
| 2021-11-09 | 68.66 | $69.18 | — |
| 2021-11-08 | 68.61 | $69.18 | — |
| 2021-11-05 | 68.55 | $69.18 | 300 |
| 2021-11-04 | 68.48 | $70.00 | 740 |
| 2021-11-03 | 68.32 | $69.54 | — |
| 2021-11-02 | 68.20 | $69.54 | 400 |
| 2021-11-01 | 68.05 | $68.29 | 715 |
| 2021-10-29 | 68.03 | $67.19 | — |
| 2021-10-28 | 68.12 | $67.19 | 800 |
| 2021-10-27 | 68.22 | $66.49 | 407 |
| 2021-10-26 | 68.40 | $67.90 | 800 |
| 2021-10-25 | 68.45 | $67.16 | 2100 |
| 2021-10-22 | 68.59 | $69.49 | 400 |
| 2021-10-21 | 68.49 | $69.84 | 800 |
| 2021-10-20 | 68.35 | $67.47 | — |
| 2021-10-19 | 68.44 | $67.47 | — |
| 2021-10-18 | 68.54 | $67.47 | 4500 |
| 2021-10-15 | 68.66 | $69.70 | 848 |
| 2021-10-14 | 68.55 | $67.87 | 800 |
| 2021-10-13 | 68.62 | $67.53 | 1700 |
| 2021-10-12 | 68.73 | $67.95 | — |
| 2021-10-11 | 68.81 | $67.95 | 7100 |
| 2021-10-08 | 68.90 | $67.12 | 922 |
| 2021-10-07 | 69.09 | $67.86 | 1112 |
| 2021-10-06 | 69.22 | $64.88 | 5300 |
| 2021-10-05 | 69.68 | $65.33 | 842 |
| 2021-10-04 | 70.14 | $65.30 | 3012 |
| 2021-10-01 | 70.65 | $66.51 | 600 |
| 2021-09-30 | 71.08 | $67.21 | 1416 |
| 2021-09-29 | 71.49 | $66.90 | 745 |
| 2021-09-28 | 71.97 | $66.31 | 2100 |
| 2021-09-27 | 72.57 | $67.91 | 2600 |
| 2021-09-24 | 73.06 | $69.02 | 2114 |
| 2021-09-23 | 73.48 | $73.20 | 800 |
| 2021-09-22 | 73.51 | $74.20 | 842 |
| 2021-09-21 | 73.44 | $71.49 | — |
| 2021-09-20 | 73.64 | $71.49 | 2500 |
| 2021-09-17 | 73.87 | $73.60 | 400 |
| 2021-09-16 | 73.90 | $73.60 | 3539 |
| 2021-09-15 | 73.93 | $73.92 | 431 |
| 2021-09-14 | 73.93 | $75.10 | 600 |
| 2021-09-13 | 73.81 | $75.02 | 1000 |
| 2021-09-10 | 73.68 | $76.38 | 226 |
| 2021-09-09 | 73.40 | $74.11 | 2400 |
| 2021-09-08 | 73.32 | $73.61 | 817 |
| 2021-09-07 | 73.29 | $75.17 | 300 |
| 2021-09-03 | 73.10 | $75.09 | 100 |
| 2021-09-02 | 72.89 | $75.09 | 900 |
| 2021-09-01 | 72.65 | $74.36 | 1000 |
| 2021-08-31 | 72.47 | $71.82 | 700 |
| 2021-08-30 | 72.54 | $71.51 | 934 |
| 2021-08-27 | 72.65 | $71.97 | 647 |
| 2021-08-26 | 72.72 | $71.15 | 1111 |
| 2021-08-25 | 72.89 | $72.49 | 400 |
| 2021-08-24 | 72.93 | $71.34 | 600 |
| 2021-08-23 | 73.10 | $72.03 | 1401 |
| 2021-08-20 | 73.21 | $71.69 | 1724 |
| 2021-08-19 | 73.37 | $70.88 | 1100 |
| 2021-08-18 | 73.63 | $71.94 | 400 |
| 2021-08-17 | 73.81 | $71.94 | 400 |
| 2021-08-16 | 74.01 | $71.94 | 839 |
| 2021-08-13 | 74.23 | $71.30 | 1437 |
| 2021-08-12 | 74.54 | $72.51 | 400 |
| 2021-08-11 | 74.75 | $72.48 | 1900 |
| 2021-08-10 | 74.99 | $73.80 | 400 |
| 2021-08-09 | 75.11 | $73.80 | 1900 |
| 2021-08-06 | 75.25 | $73.66 | 1630 |
| 2021-08-05 | 75.42 | $74.49 | 800 |
| 2021-08-04 | 75.52 | $72.64 | 715 |
| 2021-08-03 | 75.82 | $72.41 | 1000 |
| 2021-08-02 | 76.18 | $71.21 | 4100 |
| 2021-07-30 | 76.70 | $72.59 | 1930 |
| 2021-07-29 | 77.13 | $77.76 | 3015 |
| 2021-07-28 | 77.07 | $77.07 | 5300 |
| 2021-07-27 | 77.07 | $76.17 | 1548 |
| 2021-07-26 | 77.16 | $74.68 | 1700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
77.85
2026-07-24
Close Price
$77.26
Vol: 1516
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
41.92
Average
60.41
Maximum
77.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 77.85 | $77.26 | 1516 |
| 2026-07-23 | 77.89 | $78.41 | 1400 |
| 2026-07-22 | 77.81 | $77.65 | 1500 |
| 2026-07-21 | 77.80 | $77.80 | 1305 |
| 2026-07-20 | 77.77 | $77.80 | 24921 |
| 2026-07-17 | 77.74 | $77.60 | 1100 |
| 2026-07-16 | 77.72 | $78.58 | 908 |
| 2026-07-15 | 77.60 | $78.71 | 11000 |
| 2026-07-14 | 77.46 | $77.47 | 26000 |
| 2026-07-13 | 77.43 | $76.21 | 5100 |
| 2026-07-10 | 77.51 | $78.17 | 1740 |
| 2026-07-09 | 77.40 | $78.56 | 1100 |
| 2026-07-08 | 77.22 | $78.18 | 2139 |
| 2026-07-07 | 77.06 | $78.55 | 1416 |
| 2026-07-06 | 76.85 | $79.06 | 1600 |
| 2026-07-02 | 76.55 | $77.50 | 1500 |
| 2026-07-01 | 76.37 | $76.49 | 84800 |
| 2026-06-30 | 76.27 | $77.36 | 21700 |
| 2026-06-29 | 76.06 | $76.61 | 3005 |
| 2026-06-26 | 75.90 | $76.08 | 1400 |
| 2026-06-25 | 75.79 | $76.38 | 1500 |
| 2026-06-24 | 75.63 | $76.81 | 4725 |
| 2026-06-23 | 75.43 | $77.52 | 2439 |
| 2026-06-22 | 75.14 | $76.47 | 11700 |
| 2026-06-18 | 74.94 | $76.85 | 2832 |
| 2026-06-17 | 74.69 | $76.38 | 1826 |
| 2026-06-16 | 74.48 | $76.49 | 2800 |
| 2026-06-15 | 74.26 | $77.04 | 2100 |
| 2026-06-12 | 73.98 | $76.50 | 2000 |
| 2026-06-11 | 73.75 | $75.45 | 2500 |
| 2026-06-10 | 73.61 | $74.48 | 2438 |
| 2026-06-09 | 73.56 | $74.08 | 1501 |
| 2026-06-08 | 73.52 | $74.64 | 2100 |
| 2026-06-05 | 73.39 | $73.04 | 6500 |
| 2026-06-04 | 73.39 | $72.65 | 4700 |
| 2026-06-03 | 73.42 | $71.56 | 7800 |
| 2026-06-02 | 73.53 | $72.06 | 4140 |
| 2026-06-01 | 73.57 | $72.09 | 4800 |
| 2026-05-29 | 73.57 | $72.75 | 3300 |
| 2026-05-28 | 73.47 | $73.26 | 6543 |
| 2026-05-27 | 73.28 | $74.60 | 2500 |
| 2026-05-26 | 72.91 | $75.69 | 4103 |
| 2026-05-22 | 72.37 | $73.45 | 3900 |
| 2026-05-21 | 72.02 | $74.51 | 22321 |
| 2026-05-20 | 71.51 | $74.79 | 1400 |
| 2026-05-19 | 70.95 | $75.08 | 11700 |
| 2026-05-18 | 70.31 | $75.50 | 4922 |
| 2026-05-15 | 69.59 | $75.16 | 4900 |
| 2026-05-14 | 68.87 | $75.88 | 13526 |
| 2026-05-13 | 68.03 | $76.20 | 4400 |
| 2026-05-12 | 67.08 | $71.80 | 14000 |
| 2026-05-11 | 66.48 | $68.42 | 3544 |
| 2026-05-08 | 66.12 | $67.11 | 22324 |
| 2026-05-07 | 65.82 | $68.30 | 117700 |
| 2026-05-06 | 65.32 | $69.53 | 10900 |
| 2026-05-05 | 64.61 | $69.73 | 27341 |
| 2026-05-04 | 63.79 | $65.11 | 10500 |
| 2026-05-01 | 63.34 | $65.30 | 2400 |
| 2026-04-30 | 62.79 | $64.31 | 4301 |
| 2026-04-29 | 62.26 | $65.01 | 5544 |
| 2026-04-28 | 61.60 | $62.44 | 2400 |
| 2026-04-27 | 61.10 | $64.25 | 7646 |
| 2026-04-24 | 60.36 | $65.31 | 5400 |
| 2026-04-23 | 59.43 | $65.43 | 5800 |
| 2026-04-22 | 58.42 | $67.40 | 4448 |
| 2026-04-21 | 57.13 | $66.08 | 2500 |
| 2026-04-20 | 55.89 | $66.13 | 10900 |
| 2026-04-17 | 54.55 | $68.15 | 5600 |
| 2026-04-16 | 52.92 | $64.43 | 7233 |
| 2026-04-15 | 51.57 | $59.42 | 5530 |
| 2026-04-14 | 50.66 | $58.69 | 8400 |
| 2026-04-13 | 49.76 | $51.97 | 39800 |
| 2026-04-10 | 49.49 | $51.14 | 7942 |
| 2026-04-09 | 49.30 | $50.95 | 19833 |
| 2026-04-08 | 49.13 | $51.25 | 12600 |
| 2026-04-07 | 48.94 | $49.31 | 54000 |
| 2026-04-06 | 48.95 | $49.75 | 24803 |
| 2026-04-02 | 48.93 | $49.50 | 19918 |
| 2026-04-01 | 48.96 | $49.32 | 12109 |
| 2026-03-31 | 49.03 | $48.88 | 24816 |
| 2026-03-30 | 49.16 | $47.54 | 35017 |
| 2026-03-27 | 49.49 | $48.05 | 29006 |
| 2026-03-26 | 49.86 | $48.59 | 39500 |
| 2026-03-25 | 50.25 | $49.58 | 21242 |
| 2026-03-24 | 50.61 | $48.60 | 20536 |
| 2026-03-23 | 51.13 | $49.10 | 32000 |
| 2026-03-20 | 51.67 | $47.37 | 157000 |
| 2026-03-19 | 52.44 | $48.13 | 27025 |
| 2026-03-18 | 53.20 | $48.29 | 26136 |
| 2026-03-17 | 54.00 | $49.46 | 33000 |
| 2026-03-16 | 54.75 | $48.68 | 34300 |
| 2026-03-13 | 55.63 | $49.34 | 20012 |
| 2026-03-12 | 56.50 | $51.32 | 66249 |
| 2026-03-11 | 57.23 | $51.89 | 15400 |
| 2026-03-10 | 57.96 | $52.03 | 55303 |
| 2026-03-09 | 58.73 | $51.89 | 39000 |
| 2026-03-06 | 59.55 | $54.16 | 15400 |
| 2026-03-05 | 60.19 | $53.75 | 32700 |
| 2026-03-04 | 60.90 | $54.15 | 18600 |
| 2026-03-03 | 61.60 | $52.70 | 30100 |
| 2026-03-02 | 62.49 | $64.33 | 20615 |
| 2026-02-27 | 62.25 | $64.55 | 7500 |
| 2026-02-26 | 61.98 | $64.14 | 9725 |
| 2026-02-25 | 61.73 | $63.81 | 8622 |
| 2026-02-24 | 61.51 | $62.94 | 11600 |
| 2026-02-23 | 61.37 | $61.50 | 23100 |
| 2026-02-20 | 61.38 | $61.67 | 9306 |
| 2026-02-19 | 61.36 | $61.56 | 28600 |
| 2026-02-18 | 61.36 | $61.13 | 58100 |
| 2026-02-17 | 61.40 | $61.10 | 100405 |
| 2026-02-13 | 61.44 | $60.55 | 104100 |
| 2026-02-12 | 61.54 | $60.55 | 54600 |
| 2026-02-11 | 61.66 | $60.99 | 4500 |
| 2026-02-10 | 61.73 | $63.26 | 8734 |
| 2026-02-09 | 61.60 | $62.53 | 24200 |
| 2026-02-06 | 61.53 | $61.50 | 7100 |
| 2026-02-05 | 61.57 | $60.56 | 20000 |
| 2026-02-04 | 61.70 | $60.71 | 14400 |
| 2026-02-03 | 61.83 | $60.48 | 9900 |
| 2026-02-02 | 62.00 | $61.71 | 10748 |
| 2026-01-30 | 62.04 | $61.43 | 5000 |
| 2026-01-29 | 62.12 | $61.85 | 8200 |
| 2026-01-28 | 62.17 | $61.80 | 4800 |
| 2026-01-27 | 62.24 | $62.28 | 12701 |
| 2026-01-26 | 62.27 | $62.24 | 8439 |
| 2026-01-23 | 62.31 | $62.50 | 6900 |
| 2026-01-22 | 62.33 | $61.77 | 14300 |
| 2026-01-21 | 62.43 | $61.28 | 8700 |
| 2026-01-20 | 62.59 | $61.49 | 4900 |
| 2026-01-16 | 62.73 | $61.80 | 7216 |
| 2026-01-15 | 62.83 | $61.98 | 5800 |
| 2026-01-14 | 62.91 | $62.52 | 9500 |
| 2026-01-13 | 62.93 | $62.68 | 5100 |
| 2026-01-12 | 62.92 | $63.19 | 5347 |
| 2026-01-09 | 62.84 | $63.06 | 3900 |
| 2026-01-08 | 62.76 | $62.58 | 6600 |
| 2026-01-07 | 62.71 | $62.18 | 15141 |
| 2026-01-06 | 62.70 | $62.68 | 5244 |
| 2026-01-05 | 62.64 | $62.73 | 6724 |
| 2026-01-02 | 62.57 | $62.17 | 9239 |
| 2025-12-31 | 62.55 | $62.28 | 2639 |
| 2025-12-30 | 62.53 | $63.59 | 6700 |
| 2025-12-29 | 62.37 | $65.27 | 7100 |
| 2025-12-26 | 62.04 | $63.91 | 7545 |
| 2025-12-24 | 61.84 | $63.86 | 4900 |
| 2025-12-23 | 61.63 | $63.85 | 11900 |
| 2025-12-22 | 61.43 | $63.54 | 10300 |
| 2025-12-19 | 61.26 | $62.83 | 108321 |
| 2025-12-18 | 61.16 | $61.89 | 58900 |
| 2025-12-17 | 61.16 | $61.03 | 17200 |
| 2025-12-16 | 61.25 | $60.75 | 67814 |
| 2025-12-15 | 61.39 | $60.55 | 17718 |
| 2025-12-12 | 61.57 | $59.33 | 59800 |
| 2025-12-11 | 61.90 | $58.95 | 56400 |
| 2025-12-10 | 62.31 | $60.56 | 5733 |
| 2025-12-09 | 62.59 | $59.68 | 7200 |
| 2025-12-08 | 63.00 | $61.55 | 105216 |
| 2025-12-05 | 63.25 | $62.25 | 15500 |
| 2025-12-04 | 63.45 | $62.40 | 26300 |
| 2025-12-03 | 63.67 | $62.05 | 60900 |
| 2025-12-02 | 63.94 | $62.01 | 6105 |
| 2025-12-01 | 64.25 | $62.38 | 8803 |
| 2025-11-28 | 64.54 | $63.20 | 1140 |
| 2025-11-26 | 64.77 | $62.77 | 3915 |
| 2025-11-25 | 65.07 | $62.40 | 38113 |
| 2025-11-24 | 65.43 | $64.97 | 8334 |
| 2025-11-21 | 65.56 | $63.86 | 4519 |
| 2025-11-20 | 65.82 | $62.63 | 7600 |
| 2025-11-19 | 66.23 | $64.15 | 3500 |
| 2025-11-18 | 66.49 | $63.36 | 5900 |
| 2025-11-17 | 66.86 | $65.04 | 5900 |
| 2025-11-14 | 67.06 | $65.68 | 2700 |
| 2025-11-13 | 67.21 | $66.24 | 3616 |
| 2025-11-12 | 67.30 | $67.24 | 1805 |
| 2025-11-11 | 67.29 | $67.12 | 2320 |
| 2025-11-10 | 67.28 | $67.30 | 3941 |
| 2025-11-07 | 67.24 | $66.22 | 4738 |
| 2025-11-06 | 67.30 | $66.96 | 7314 |
| 2025-11-05 | 67.29 | $67.98 | 2000 |
| 2025-11-04 | 67.18 | $67.17 | 2132 |
| 2025-11-03 | 67.14 | $67.08 | 1524 |
| 2025-10-31 | 67.11 | $67.62 | 2400 |
| 2025-10-30 | 67.04 | $67.47 | 2606 |
| 2025-10-29 | 66.97 | $67.46 | 1206 |
| 2025-10-28 | 66.88 | $68.01 | 1400 |
| 2025-10-27 | 66.73 | $68.65 | 1009 |
| 2025-10-24 | 66.49 | $68.48 | 900 |
| 2025-10-23 | 66.24 | $67.65 | 1838 |
| 2025-10-22 | 66.04 | $66.77 | 1736 |
| 2025-10-21 | 65.90 | $66.74 | 2519 |
| 2025-10-20 | 65.76 | $66.80 | 4040 |
| 2025-10-17 | 65.59 | $65.79 | 4067 |
| 2025-10-16 | 65.51 | $65.66 | 4100 |
| 2025-10-15 | 65.44 | $65.32 | 1640 |
| 2025-10-14 | 65.39 | $64.86 | 2400 |
| 2025-10-13 | 65.38 | $64.97 | 1100 |
| 2025-10-10 | 65.37 | $65.81 | 1900 |
| 2025-10-09 | 65.27 | $66.31 | 3307 |
| 2025-10-08 | 65.12 | $66.90 | 1800 |
| 2025-10-07 | 64.91 | $67.06 | 2726 |
| 2025-10-06 | 64.67 | $68.05 | 3945 |
| 2025-10-03 | 64.32 | $67.68 | 2800 |
| 2025-10-02 | 64.00 | $65.75 | 1700 |
| 2025-10-01 | 63.84 | $64.77 | 5800 |
| 2025-09-30 | 63.78 | $64.17 | 3500 |
| 2025-09-29 | 63.76 | $62.86 | 4200 |
| 2025-09-26 | 63.88 | $62.55 | 3400 |
| 2025-09-25 | 64.04 | $62.31 | 6100 |
| 2025-09-24 | 64.23 | $62.77 | 2535 |
| 2025-09-23 | 64.38 | $63.72 | 1200 |
| 2025-09-22 | 64.44 | $63.59 | 2000 |
| 2025-09-19 | 64.52 | $63.80 | 1900 |
| 2025-09-18 | 64.58 | $64.10 | 3133 |
| 2025-09-17 | 64.61 | $64.25 | 20300 |
| 2025-09-16 | 64.64 | $64.89 | 3000 |
| 2025-09-15 | 64.59 | $65.39 | 4828 |
| 2025-09-12 | 64.50 | $64.90 | 1023 |
| 2025-09-11 | 64.44 | $65.45 | 5017 |
| 2025-09-10 | 64.33 | $65.12 | 1246 |
| 2025-09-09 | 64.25 | $65.02 | 1849 |
| 2025-09-08 | 64.17 | $64.92 | 3500 |
| 2025-09-05 | 64.09 | $64.67 | 4110 |
| 2025-09-04 | 64.03 | $63.50 | 3000 |
| 2025-09-03 | 64.08 | $62.90 | 4700 |
| 2025-09-02 | 64.18 | $63.43 | 5900 |
| 2025-08-29 | 64.22 | $65.29 | 2200 |
| 2025-08-28 | 64.07 | $64.17 | 3145 |
| 2025-08-27 | 64.04 | $63.96 | 3200 |
| 2025-08-26 | 64.03 | $64.18 | 2600 |
| 2025-08-25 | 64.01 | $64.22 | 3500 |
| 2025-08-22 | 63.99 | $64.08 | 1200 |
| 2025-08-21 | 64.00 | $63.79 | 2026 |
| 2025-08-20 | 64.05 | $65.34 | 1300 |
| 2025-08-19 | 63.95 | $64.25 | 1940 |
| 2025-08-18 | 63.97 | $63.61 | 2406 |
| 2025-08-15 | 64.06 | $65.45 | 2000 |
| 2025-08-14 | 63.97 | $63.11 | 3246 |
| 2025-08-13 | 64.13 | $64.63 | 3532 |
| 2025-08-12 | 64.15 | $64.17 | 2020 |
| 2025-08-11 | 64.22 | $63.79 | 4000 |
| 2025-08-08 | 64.34 | $63.63 | 2200 |
| 2025-08-07 | 64.50 | $63.12 | 3802 |
| 2025-08-06 | 64.72 | $62.81 | 2146 |
| 2025-08-05 | 64.99 | $62.37 | 3600 |
| 2025-08-04 | 65.32 | $62.27 | 2900 |
| 2025-08-01 | 65.68 | $61.69 | 21600 |
| 2025-07-31 | 66.12 | $65.39 | 3025 |
| 2025-07-30 | 66.21 | $65.56 | 2806 |
| 2025-07-29 | 66.27 | $65.73 | 1300 |
| 2025-07-28 | 66.33 | $66.35 | 900 |
| 2025-07-25 | 66.32 | $66.31 | 1100 |
| 2025-07-24 | 66.31 | $66.15 | 2000 |
| 2025-07-23 | 66.31 | $66.02 | 1326 |
| 2025-07-22 | 66.32 | $65.98 | 900 |
| 2025-07-21 | 66.32 | $66.44 | 5400 |
| 2025-07-18 | 66.27 | $66.37 | 1215 |
| 2025-07-17 | 66.21 | $66.15 | 2500 |
| 2025-07-16 | 66.17 | $66.27 | 1600 |
| 2025-07-15 | 66.10 | $65.93 | 1411 |
| 2025-07-14 | 66.07 | $66.58 | 3000 |
| 2025-07-11 | 65.96 | $67.53 | 1042 |
| 2025-07-10 | 65.76 | $67.14 | 1300 |
| 2025-07-09 | 65.59 | $67.53 | 2000 |
| 2025-07-08 | 65.37 | $65.50 | 3829 |
| 2025-07-07 | 65.33 | $66.19 | 1200 |
| 2025-07-03 | 65.23 | $66.57 | 700 |
| 2025-07-02 | 65.08 | $65.69 | 3919 |
| 2025-07-01 | 65.00 | $65.30 | 1325 |
| 2025-06-30 | 64.96 | $65.58 | 2600 |
| 2025-06-27 | 64.88 | $66.49 | 1100 |
| 2025-06-26 | 64.72 | $64.83 | — |
| 2025-06-25 | 64.71 | $64.83 | 2200 |
| 2025-06-24 | 64.70 | $65.17 | 1600 |
| 2025-06-23 | 64.65 | $64.31 | 3400 |
| 2025-06-20 | 64.69 | $63.22 | 2600 |
| 2025-06-18 | 64.84 | $64.54 | 1127 |
| 2025-06-17 | 64.88 | $64.70 | 1629 |
| 2025-06-16 | 64.91 | $64.55 | 6200 |
| 2025-06-13 | 64.97 | $64.79 | 71821 |
| 2025-06-12 | 65.02 | $65.40 | 8644 |
| 2025-06-11 | 65.01 | $65.80 | 56433 |
| 2025-06-10 | 64.97 | $65.46 | 11300 |
| 2025-06-09 | 64.95 | $65.14 | 22305 |
| 2025-06-06 | 64.96 | $64.43 | 4500 |
| 2025-06-05 | 65.04 | $64.49 | 1229 |
| 2025-06-04 | 65.09 | $65.00 | 14508 |
| 2025-06-03 | 65.10 | $63.76 | 4900 |
| 2025-06-02 | 65.23 | $64.66 | 1410 |
| 2025-05-30 | 65.27 | $64.51 | 7300 |
| 2025-05-29 | 65.30 | $65.14 | 1134 |
| 2025-05-28 | 65.26 | $64.78 | 1400 |
| 2025-05-27 | 65.25 | $64.99 | 2444 |
| 2025-05-23 | 65.20 | $64.34 | 5422 |
| 2025-05-22 | 65.21 | $63.95 | 44200 |
| 2025-05-21 | 65.24 | $66.08 | 31300 |
| 2025-05-20 | 65.04 | $66.79 | 5522 |
| 2025-05-19 | 64.74 | $66.31 | 17941 |
| 2025-05-16 | 64.46 | $67.25 | 936 |
| 2025-05-15 | 64.06 | $67.60 | 1400 |
| 2025-05-14 | 63.59 | $66.12 | 2727 |
| 2025-05-13 | 63.24 | $66.39 | 2032 |
| 2025-05-12 | 62.83 | $64.50 | 2031 |
| 2025-05-09 | 62.57 | $63.58 | 2936 |
| 2025-05-08 | 62.36 | $63.56 | 23944 |
| 2025-05-07 | 62.10 | $62.50 | 2500 |
| 2025-05-06 | 61.91 | $65.04 | 1400 |
| 2025-05-05 | 61.43 | $63.99 | 1704 |
| 2025-05-02 | 61.03 | $63.66 | 1324 |
| 2025-05-01 | 60.66 | $61.49 | 2640 |
| 2025-04-30 | 60.52 | $61.36 | 1737 |
| 2025-04-29 | 60.42 | $62.99 | 7600 |
| 2025-04-28 | 60.16 | $62.76 | 2300 |
| 2025-04-25 | 59.94 | $61.60 | 1618 |
| 2025-04-24 | 59.85 | $61.60 | 2300 |
| 2025-04-23 | 59.76 | $60.28 | 2100 |
| 2025-04-22 | 59.83 | $61.11 | 13800 |
| 2025-04-21 | 59.83 | $60.15 | 6700 |
| 2025-04-17 | 59.94 | $61.11 | 5244 |
| 2025-04-16 | 59.98 | $59.79 | 5016 |
| 2025-04-15 | 60.16 | $60.79 | 4110 |
| 2025-04-14 | 60.27 | $59.10 | 7719 |
| 2025-04-11 | 60.56 | $58.75 | 6246 |
| 2025-04-10 | 60.91 | $56.01 | 84541 |
| 2025-04-09 | 61.57 | $53.57 | 9600 |
| 2025-04-08 | 62.50 | $55.20 | 11329 |
| 2025-04-07 | 63.33 | $54.94 | 7618 |
| 2025-04-04 | 64.25 | $59.03 | 9400 |
| 2025-04-03 | 64.82 | $64.54 | 1300 |
| 2025-04-02 | 64.89 | $65.60 | 2100 |
| 2025-04-01 | 64.87 | $65.66 | 3909 |
| 2025-03-31 | 64.86 | $65.34 | 1311 |
| 2025-03-28 | 64.89 | $64.50 | 9700 |
| 2025-03-27 | 65.00 | $64.53 | 700 |
| 2025-03-26 | 65.12 | $64.88 | 13100 |
| 2025-03-25 | 65.21 | $64.06 | 1500 |
| 2025-03-24 | 65.39 | $64.72 | 800 |
| 2025-03-21 | 65.52 | $64.49 | 4300 |
| 2025-03-20 | 65.69 | $64.56 | 1005 |
| 2025-03-19 | 65.87 | $64.19 | 1200 |
| 2025-03-18 | 66.11 | $64.50 | 15228 |
| 2025-03-17 | 66.33 | $64.53 | 2100 |
| 2025-03-14 | 66.57 | $64.27 | 718 |
| 2025-03-13 | 66.85 | $64.03 | 69144 |
| 2025-03-12 | 67.17 | $64.95 | 350 |
| 2025-03-11 | 67.41 | $64.95 | 27800 |
| 2025-03-10 | 67.63 | $67.65 | 9928 |
| 2025-03-07 | 67.58 | $68.69 | 1100 |
| 2025-03-06 | 67.39 | $68.52 | 400 |
| 2025-03-05 | 67.20 | $68.46 | 28700 |
| 2025-03-04 | 67.00 | $69.94 | 1017 |
| 2025-03-03 | 66.62 | $67.15 | 800 |
| 2025-02-28 | 66.50 | $64.55 | 1515 |
| 2025-02-27 | 66.62 | $65.70 | 14100 |
| 2025-02-26 | 66.62 | $66.62 | 475 |
| 2025-02-25 | 66.52 | $66.62 | 1219 |
| 2025-02-24 | 66.41 | $67.92 | 4417 |
| 2025-02-21 | 66.16 | $67.99 | 17415 |
| 2025-02-20 | 65.87 | $67.99 | 1238 |
| 2025-02-19 | 65.56 | $68.22 | 537 |
| 2025-02-18 | 65.19 | $68.22 | 568 |
| 2025-02-14 | 64.78 | $68.22 | 1900 |
| 2025-02-13 | 64.34 | $68.00 | 3517 |
| 2025-02-12 | 63.87 | $66.66 | 848 |
| 2025-02-11 | 63.50 | $66.55 | 1812 |
| 2025-02-10 | 63.11 | $63.02 | 749 |
| 2025-02-07 | 63.03 | $61.97 | 1100 |
| 2025-02-06 | 63.04 | $62.86 | 2236 |
| 2025-02-05 | 62.95 | $64.62 | 1026 |
| 2025-02-04 | 62.67 | $62.94 | 1200 |
| 2025-02-03 | 62.54 | $63.37 | 3700 |
| 2025-01-31 | 62.34 | $65.33 | 1400 |
| 2025-01-30 | 61.92 | $63.37 | 1300 |
| 2025-01-29 | 61.68 | $63.50 | 1536 |
| 2025-01-28 | 61.40 | $64.90 | 1012 |
| 2025-01-27 | 60.96 | $64.03 | 1607 |
| 2025-01-24 | 60.58 | $63.74 | 1700 |
| 2025-01-23 | 60.21 | $61.93 | 1339 |
| 2025-01-22 | 60.01 | $61.52 | 1543 |
| 2025-01-21 | 59.83 | $62.10 | 2706 |
| 2025-01-17 | 59.59 | $60.47 | 1300 |
| 2025-01-16 | 59.51 | $60.62 | 4100 |
| 2025-01-15 | 59.42 | $59.06 | 2100 |
| 2025-01-14 | 59.49 | $59.30 | 5500 |
| 2025-01-13 | 59.54 | $59.40 | 4620 |
| 2025-01-10 | 59.60 | $58.72 | 3930 |
| 2025-01-08 | 59.73 | $59.61 | 1700 |
| 2025-01-07 | 59.80 | $60.15 | 3542 |
| 2025-01-06 | 59.82 | $60.31 | 4200 |
| 2025-01-03 | 59.85 | $59.03 | 3500 |
| 2025-01-02 | 60.00 | $58.41 | 2612 |
| 2024-12-31 | 60.23 | $59.59 | 2007 |
| 2024-12-30 | 60.35 | $58.87 | 2000 |
| 2024-12-27 | 60.54 | $59.41 | 1740 |
| 2024-12-26 | 60.69 | $59.42 | 1300 |
| 2024-12-24 | 60.84 | $60.18 | 1700 |
| 2024-12-23 | 60.91 | $59.43 | 5527 |
| 2024-12-20 | 61.02 | $59.73 | 5542 |
| 2024-12-19 | 61.10 | $58.73 | 2240 |
| 2024-12-18 | 61.26 | $61.74 | 2701 |
| 2024-12-17 | 61.11 | $61.05 | 833 |
| 2024-12-16 | 61.01 | $60.83 | 8645 |
| 2024-12-13 | 60.91 | $61.65 | 1716 |
| 2024-12-12 | 60.71 | $61.18 | 2227 |
| 2024-12-11 | 60.53 | $61.65 | 584 |
| 2024-12-10 | 60.29 | $61.66 | 2100 |
| 2024-12-09 | 60.04 | $63.40 | 1800 |
| 2024-12-06 | 59.61 | $61.98 | 2542 |
| 2024-12-05 | 59.29 | $63.00 | 2127 |
| 2024-12-04 | 58.86 | $61.46 | 800 |
| 2024-12-03 | 58.58 | $60.32 | 7800 |
| 2024-12-02 | 58.40 | $60.97 | 27404 |
| 2024-11-29 | 58.16 | $60.62 | 99909 |
| 2024-11-27 | 57.95 | $61.13 | 5200 |
| 2024-11-26 | 57.69 | $59.63 | 17300 |
| 2024-11-25 | 57.58 | $56.42 | 10500 |
| 2024-11-22 | 57.81 | $56.09 | 2735 |
| 2024-11-21 | 58.10 | $56.30 | 3330 |
| 2024-11-20 | 58.40 | $57.01 | 2800 |
| 2024-11-19 | 58.66 | $57.28 | 2100 |
| 2024-11-18 | 58.93 | $57.18 | 3200 |
| 2024-11-15 | 59.24 | $56.79 | 4135 |
| 2024-11-14 | 59.63 | $57.06 | 1929 |
| 2024-11-13 | 60.05 | $57.07 | 15416 |
| 2024-11-12 | 60.51 | $57.48 | 3300 |
| 2024-11-11 | 60.97 | $59.33 | 900 |
| 2024-11-08 | 61.29 | $59.61 | 1303 |
| 2024-11-07 | 61.61 | $58.81 | 4200 |
| 2024-11-06 | 62.04 | $58.54 | 2700 |
| 2024-11-05 | 62.53 | $61.76 | 2241 |
| 2024-11-04 | 62.74 | $59.90 | 2039 |
| 2024-11-01 | 63.16 | $60.71 | 2316 |
| 2024-10-31 | 63.53 | $59.92 | 2507 |
| 2024-10-30 | 64.01 | $61.21 | 1126 |
| 2024-10-29 | 64.39 | $61.90 | 4018 |
| 2024-10-28 | 64.75 | $62.50 | 1200 |
| 2024-10-25 | 65.07 | $62.57 | 600 |
| 2024-10-24 | 65.42 | $62.75 | 700 |
| 2024-10-23 | 65.79 | $62.68 | 638 |
| 2024-10-22 | 66.19 | $63.82 | 3213 |
| 2024-10-21 | 66.50 | $63.97 | 500 |
| 2024-10-18 | 66.82 | $67.04 | 344 |
| 2024-10-17 | 66.84 | $66.95 | 1246 |
| 2024-10-16 | 66.87 | $65.96 | 300 |
| 2024-10-15 | 66.99 | $66.73 | 2617 |
| 2024-10-14 | 67.03 | $66.40 | 900 |
| 2024-10-11 | 67.12 | $65.36 | 2000 |
| 2024-10-10 | 67.31 | $66.05 | 1800 |
| 2024-10-09 | 67.43 | $66.38 | 600 |
| 2024-10-08 | 67.51 | $66.38 | 2226 |
| 2024-10-07 | 67.59 | $66.25 | 1648 |
| 2024-10-04 | 67.68 | $66.93 | 1700 |
| 2024-10-03 | 67.70 | $67.21 | 500 |
| 2024-10-02 | 67.69 | $67.65 | 300 |
| 2024-10-01 | 67.61 | $68.42 | 230 |
| 2024-09-30 | 67.46 | $68.50 | 4600 |
| 2024-09-27 | 67.28 | $69.79 | 2311 |
| 2024-09-26 | 66.95 | $69.43 | 1200 |
| 2024-09-25 | 66.63 | $68.61 | 513 |
| 2024-09-24 | 66.37 | $68.47 | 2804 |
| 2024-09-23 | 66.09 | $67.02 | 700 |
| 2024-09-20 | 65.93 | $66.35 | 226 |
| 2024-09-19 | 65.82 | $66.68 | 4100 |
| 2024-09-18 | 65.66 | $66.04 | 27007 |
| 2024-09-17 | 65.54 | $66.60 | 13125 |
| 2024-09-16 | 65.34 | $67.09 | 3800 |
| 2024-09-13 | 65.07 | $67.25 | 15800 |
| 2024-09-12 | 64.75 | $65.21 | 300 |
| 2024-09-11 | 64.61 | $65.21 | 1815 |
| 2024-09-10 | 64.44 | $65.89 | 1700 |
| 2024-09-09 | 64.18 | $66.13 | 526 |
| 2024-09-06 | 63.86 | $65.24 | 1425 |
| 2024-09-05 | 63.60 | $65.11 | 500 |
| 2024-09-04 | 63.33 | $64.91 | 830 |
| 2024-09-03 | 63.04 | $65.59 | 300 |
| 2024-08-30 | 62.66 | $65.59 | 1714 |
| 2024-08-29 | 62.26 | $64.82 | 510 |
| 2024-08-28 | 61.93 | $63.86 | 300 |
| 2024-08-27 | 61.70 | $63.86 | 700 |
| 2024-08-26 | 61.46 | $62.95 | 600 |
| 2024-08-23 | 61.32 | $62.92 | 500 |
| 2024-08-22 | 61.19 | $62.81 | 1121 |
| 2024-08-21 | 61.07 | $62.03 | 500 |
| 2024-08-20 | 61.02 | $62.03 | 300 |
| 2024-08-19 | 60.96 | $62.03 | 929 |
| 2024-08-16 | 60.90 | $61.23 | 500 |
| 2024-08-15 | 60.91 | $61.13 | 1600 |
| 2024-08-14 | 60.93 | $60.53 | 400 |
| 2024-08-13 | 61.01 | $60.53 | 800 |
| 2024-08-12 | 61.09 | $60.05 | 712 |
| 2024-08-09 | 61.23 | $59.05 | 500 |
| 2024-08-08 | 61.47 | $59.05 | 1124 |
| 2024-08-07 | 61.72 | $59.06 | 1232 |
| 2024-08-06 | 61.98 | $58.28 | 2530 |
| 2024-08-05 | 62.33 | $60.00 | 1000 |
| 2024-08-02 | 62.52 | $62.55 | 524 |
| 2024-08-01 | 62.45 | $62.89 | 1000 |
| 2024-07-31 | 62.35 | $64.96 | 910 |
| 2024-07-30 | 62.03 | $64.75 | 2000 |
| 2024-07-29 | 61.70 | $63.58 | 1700 |
| 2024-07-26 | 61.48 | $64.34 | 2300 |
| 2024-07-25 | 61.16 | $62.49 | 2600 |
| 2024-07-24 | 61.00 | $61.91 | 5300 |
| 2024-07-23 | 60.89 | $59.97 | 2027 |
| 2024-07-22 | 60.98 | $60.98 | 1037 |
| 2024-07-19 | 60.96 | $60.54 | 3000 |
| 2024-07-18 | 60.99 | $61.11 | 6515 |
| 2024-07-17 | 60.97 | $60.57 | 3114 |
| 2024-07-16 | 60.99 | $61.95 | 706 |
| 2024-07-15 | 60.87 | $61.70 | 1800 |
| 2024-07-12 | 60.78 | $61.06 | 500 |
| 2024-07-11 | 60.75 | $61.06 | 800 |
| 2024-07-10 | 60.73 | $61.06 | 500 |
| 2024-07-09 | 60.71 | $61.06 | 630 |
| 2024-07-08 | 60.69 | $61.13 | 700 |
| 2024-07-05 | 60.67 | $61.13 | 2039 |
| 2024-07-03 | 60.66 | $60.83 | 1010 |
| 2024-07-02 | 60.69 | $60.21 | 1501 |
| 2024-07-01 | 60.78 | $59.82 | 2203 |
| 2024-06-28 | 60.91 | $60.87 | 6005 |
| 2024-06-27 | 60.96 | $60.41 | 1748 |
| 2024-06-26 | 61.06 | $59.30 | 18200 |
| 2024-06-25 | 61.29 | $60.89 | 12742 |
| 2024-06-24 | 61.38 | $61.50 | 29000 |
| 2024-06-21 | 61.41 | $60.45 | 32000 |
| 2024-06-20 | 61.56 | $61.13 | 10010 |
| 2024-06-18 | 61.64 | $60.75 | 4812 |
| 2024-06-17 | 61.78 | $59.83 | 1604 |
| 2024-06-14 | 62.01 | $59.85 | 4700 |
| 2024-06-13 | 62.26 | $62.24 | 2900 |
| 2024-06-12 | 62.28 | $62.51 | 1000 |
| 2024-06-11 | 62.27 | $60.93 | 1026 |
| 2024-06-10 | 62.42 | $61.76 | 1500 |
| 2024-06-07 | 62.49 | $61.57 | 1838 |
| 2024-06-06 | 62.59 | $62.78 | 2512 |
| 2024-06-05 | 62.58 | $62.97 | 2400 |
| 2024-06-04 | 62.55 | $62.32 | 28640 |
| 2024-06-03 | 62.58 | $61.30 | 1200 |
| 2024-05-31 | 62.71 | $61.93 | 4000 |
| 2024-05-30 | 62.78 | $62.75 | 4000 |
| 2024-05-29 | 62.77 | $61.85 | 3130 |
| 2024-05-28 | 62.84 | $64.99 | 2400 |
| 2024-05-24 | 62.60 | $63.15 | 46300 |
| 2024-05-23 | 62.53 | $62.33 | 3249 |
| 2024-05-22 | 62.54 | $62.58 | 1118 |
| 2024-05-21 | 62.51 | $62.64 | 400 |
| 2024-05-20 | 62.48 | $62.64 | 2100 |
| 2024-05-17 | 62.45 | $63.04 | 3929 |
| 2024-05-16 | 62.37 | $62.88 | 1131 |
| 2024-05-15 | 62.28 | $61.98 | 3900 |
| 2024-05-14 | 62.28 | $61.79 | 1500 |
| 2024-05-13 | 62.28 | $61.96 | 900 |
| 2024-05-10 | 62.27 | $62.63 | 1846 |
| 2024-05-09 | 62.17 | $64.01 | 603 |
| 2024-05-08 | 61.93 | $63.21 | 3545 |
| 2024-05-07 | 61.75 | $62.92 | 1000 |
| 2024-05-06 | 61.60 | $62.08 | 600 |
| 2024-05-03 | 61.53 | $62.08 | 1700 |
| 2024-05-02 | 61.45 | $61.89 | 53633 |
| 2024-05-01 | 61.39 | $61.97 | 400 |
| 2024-04-30 | 61.32 | $62.01 | 614 |
| 2024-04-29 | 61.25 | $61.97 | 1700 |
| 2024-04-26 | 61.18 | $61.83 | 1600 |
| 2024-04-25 | 61.14 | $61.67 | 5300 |
| 2024-04-24 | 61.12 | $61.52 | 2513 |
| 2024-04-23 | 61.12 | $62.19 | 2400 |
| 2024-04-22 | 61.05 | $61.83 | 2520 |
| 2024-04-19 | 61.03 | $60.78 | 107426 |
| 2024-04-18 | 61.11 | $59.97 | 87619 |
| 2024-04-17 | 61.28 | $60.25 | 4200 |
| 2024-04-16 | 61.43 | $59.99 | 1910 |
| 2024-04-15 | 61.62 | $60.89 | 2900 |
| 2024-04-12 | 61.73 | $59.56 | 2932 |
| 2024-04-11 | 61.98 | $60.70 | 84937 |
| 2024-04-10 | 62.14 | $61.75 | 1309 |
| 2024-04-09 | 62.22 | $61.46 | 900 |
| 2024-04-08 | 62.33 | $61.30 | 4846 |
| 2024-04-05 | 62.48 | $61.08 | 3818 |
| 2024-04-04 | 62.66 | $62.49 | 2100 |
| 2024-04-03 | 62.71 | $61.96 | 49700 |
| 2024-04-02 | 62.81 | $62.21 | 1503 |
| 2024-04-01 | 62.88 | $62.28 | 730 |
| 2024-03-28 | 62.92 | $63.41 | 2438 |
| 2024-03-27 | 62.84 | $63.29 | 1500 |
| 2024-03-26 | 62.76 | $62.88 | 1012 |
| 2024-03-25 | 62.69 | $62.70 | 1520 |
| 2024-03-22 | 62.61 | $62.50 | 2300 |
| 2024-03-21 | 62.55 | $61.91 | 1500 |
| 2024-03-20 | 62.52 | $62.59 | 700 |
| 2024-03-19 | 62.40 | $62.40 | 2000 |
| 2024-03-18 | 62.27 | $61.76 | 3400 |
| 2024-03-15 | 62.17 | $62.05 | 1900 |
| 2024-03-14 | 62.02 | $63.29 | 4048 |
| 2024-03-13 | 61.71 | $64.46 | 2300 |
| 2024-03-12 | 61.24 | $64.82 | 1104 |
| 2024-03-11 | 60.70 | $64.22 | 1500 |
| 2024-03-08 | 60.18 | $64.31 | 1241 |
| 2024-03-07 | 59.61 | $63.58 | 2128 |
| 2024-03-06 | 59.08 | $63.81 | 1200 |
| 2024-03-05 | 58.49 | $62.00 | 1414 |
| 2024-03-04 | 58.05 | $59.91 | 3800 |
| 2024-03-01 | 57.79 | $59.57 | 33319 |
| 2024-02-29 | 57.55 | $59.68 | 57324 |
| 2024-02-28 | 57.30 | $58.63 | 5338 |
| 2024-02-27 | 57.14 | $58.69 | 1400 |
| 2024-02-26 | 56.97 | $58.91 | 4118 |
| 2024-02-23 | 56.77 | $59.20 | 10200 |
| 2024-02-22 | 56.53 | $58.39 | 2111 |
| 2024-02-21 | 56.35 | $56.70 | 1700 |
| 2024-02-20 | 56.34 | $56.94 | 1349 |
| 2024-02-16 | 56.29 | $55.89 | 6622 |
| 2024-02-15 | 56.33 | $55.53 | 3313 |
| 2024-02-14 | 56.41 | $55.40 | 1200 |
| 2024-02-13 | 56.50 | $54.57 | 2100 |
| 2024-02-12 | 56.67 | $56.58 | 8703 |
| 2024-02-09 | 56.65 | $57.42 | 1600 |
| 2024-02-08 | 56.54 | $56.24 | 4715 |
| 2024-02-07 | 56.54 | $55.82 | 2945 |
| 2024-02-06 | 56.57 | $56.61 | 1500 |
| 2024-02-05 | 56.51 | $56.34 | 3121 |
| 2024-02-02 | 56.47 | $56.44 | 3245 |
| 2024-02-01 | 56.41 | $57.67 | 3900 |
| 2024-01-31 | 56.22 | $57.79 | 1848 |
| 2024-01-30 | 55.99 | $58.18 | 2000 |
| 2024-01-29 | 55.71 | $57.76 | 5600 |
| 2024-01-26 | 55.45 | $56.97 | 6800 |
| 2024-01-25 | 55.26 | $55.85 | 3728 |
| 2024-01-24 | 55.16 | $56.51 | 3342 |
| 2024-01-23 | 54.99 | $55.86 | 3400 |
| 2024-01-22 | 54.86 | $54.70 | 4300 |
| 2024-01-19 | 54.84 | $55.47 | 4400 |
| 2024-01-18 | 54.73 | $55.18 | 2100 |
| 2024-01-17 | 54.64 | $54.30 | 5124 |
| 2024-01-16 | 54.61 | $55.39 | 4641 |
| 2024-01-12 | 54.47 | $56.31 | 28800 |
| 2024-01-11 | 54.22 | $56.06 | 113145 |
| 2024-01-10 | 53.97 | $54.97 | 11449 |
| 2024-01-09 | 53.80 | $54.30 | 67700 |
| 2024-01-08 | 53.69 | $54.36 | 27500 |
| 2024-01-05 | 53.55 | $54.21 | 8644 |
| 2024-01-04 | 53.41 | $54.81 | 10700 |
| 2024-01-03 | 53.19 | $53.78 | 20400 |
| 2024-01-02 | 53.05 | $53.15 | 5112 |
| 2023-12-29 | 52.97 | $54.74 | 2438 |
| 2023-12-28 | 52.72 | $54.46 | 1933 |
| 2023-12-27 | 52.47 | $54.51 | 3800 |
| 2023-12-26 | 52.20 | $53.71 | 4143 |
| 2023-12-22 | 52.00 | $53.01 | 3029 |
| 2023-12-21 | 51.85 | $53.61 | 3549 |
| 2023-12-20 | 51.61 | $53.25 | 3000 |
| 2023-12-19 | 51.38 | $52.59 | 4913 |
| 2023-12-18 | 51.20 | $51.61 | 4302 |
| 2023-12-15 | 51.08 | $51.88 | 2900 |
| 2023-12-14 | 50.92 | $52.63 | 4026 |
| 2023-12-13 | 50.66 | $51.95 | 3700 |
| 2023-12-12 | 50.44 | $51.13 | 3900 |
| 2023-12-11 | 50.29 | $50.82 | 11300 |
| 2023-12-08 | 50.14 | $51.06 | 2400 |
| 2023-12-07 | 49.95 | $51.15 | 3329 |
| 2023-12-06 | 49.73 | $50.82 | 2800 |
| 2023-12-05 | 49.53 | $50.65 | 4546 |
| 2023-12-04 | 49.34 | $50.74 | 4500 |
| 2023-12-01 | 49.12 | $51.47 | 22600 |
| 2023-11-30 | 48.81 | $50.22 | 3438 |
| 2023-11-29 | 48.61 | $50.79 | 2136 |
| 2023-11-28 | 48.33 | $51.04 | 3800 |
| 2023-11-27 | 48.00 | $50.70 | 7100 |
| 2023-11-24 | 47.69 | $50.17 | 3600 |
| 2023-11-22 | 47.41 | $47.62 | 6636 |
| 2023-11-21 | 47.39 | $48.13 | 10244 |
| 2023-11-20 | 47.32 | $47.94 | 6200 |
| 2023-11-17 | 47.28 | $47.55 | 3733 |
| 2023-11-16 | 47.28 | $46.81 | 5800 |
| 2023-11-15 | 47.36 | $47.41 | 4312 |
| 2023-11-14 | 47.40 | $47.59 | 5400 |
| 2023-11-13 | 47.44 | $46.73 | 7124 |
| 2023-11-10 | 47.58 | $47.03 | 3400 |
| 2023-11-09 | 47.70 | $46.98 | 4911 |
| 2023-11-08 | 47.86 | $47.17 | 5600 |
| 2023-11-07 | 48.02 | $47.53 | 5349 |
| 2023-11-06 | 48.16 | $48.10 | 9000 |
| 2023-11-03 | 48.27 | $48.53 | 11600 |
| 2023-11-02 | 48.35 | $46.69 | 6400 |
| 2023-11-01 | 48.62 | $46.78 | 7820 |
| 2023-10-31 | 48.90 | $46.48 | 14510 |
| 2023-10-30 | 49.22 | $46.76 | 5006 |
| 2023-10-27 | 49.53 | $46.09 | 5736 |
| 2023-10-26 | 49.92 | $47.50 | 5000 |
| 2023-10-25 | 50.19 | $49.00 | 6223 |
| 2023-10-24 | 50.31 | $49.37 | 5700 |
| 2023-10-23 | 50.40 | $49.57 | 2502 |
| 2023-10-20 | 50.47 | $49.27 | 3000 |
| 2023-10-19 | 50.58 | $49.11 | 1948 |
| 2023-10-18 | 50.70 | $50.09 | 828 |
| 2023-10-17 | 50.74 | $51.07 | 2245 |
| 2023-10-16 | 50.69 | $50.48 | 13300 |
| 2023-10-13 | 50.71 | $50.87 | 6043 |
| 2023-10-12 | 50.70 | $51.46 | 2000 |
| 2023-10-11 | 50.63 | $52.35 | 2100 |
| 2023-10-10 | 50.48 | $51.91 | 3502 |
| 2023-10-09 | 50.37 | $50.69 | 2947 |
| 2023-10-06 | 50.39 | $51.41 | 2600 |
| 2023-10-05 | 50.35 | $51.07 | 5214 |
| 2023-10-04 | 50.34 | $49.53 | 4305 |
| 2023-10-03 | 50.50 | $49.89 | 10303 |
| 2023-10-02 | 50.63 | $49.21 | 3318 |
| 2023-09-29 | 50.84 | $49.96 | 2708 |
| 2023-09-28 | 50.99 | $49.58 | 10800 |
| 2023-09-27 | 51.20 | $49.29 | 2500 |
| 2023-09-26 | 51.46 | $49.10 | 12313 |
| 2023-09-25 | 51.75 | $50.31 | 2700 |
| 2023-09-22 | 51.94 | $49.63 | 2049 |
| 2023-09-21 | 52.20 | $50.50 | 2245 |
| 2023-09-20 | 52.39 | $52.01 | 1915 |
| 2023-09-19 | 52.43 | $51.81 | 1700 |
| 2023-09-18 | 52.49 | $52.51 | 900 |
| 2023-09-15 | 52.48 | $52.54 | 7400 |
| 2023-09-14 | 52.47 | $51.86 | 1732 |
| 2023-09-13 | 52.53 | $52.47 | 1400 |
| 2023-09-12 | 52.53 | $52.94 | 1128 |
| 2023-09-11 | 52.50 | $52.08 | 700 |
| 2023-09-08 | 52.57 | $52.56 | 942 |
| 2023-09-07 | 52.60 | $52.39 | 3800 |
| 2023-09-06 | 52.66 | $52.02 | 1800 |
| 2023-09-05 | 52.76 | $52.44 | 600 |
| 2023-09-01 | 52.84 | $52.44 | 6500 |
| 2023-08-31 | 52.93 | $53.44 | 1700 |
| 2023-08-30 | 52.93 | $53.31 | 800 |
| 2023-08-29 | 52.96 | $52.96 | 1500 |
| 2023-08-28 | 53.03 | $52.85 | 600 |
| 2023-08-25 | 53.12 | $52.85 | 1600 |
| 2023-08-24 | 53.23 | $52.10 | 1207 |
| 2023-08-23 | 53.43 | $52.01 | 2700 |
| 2023-08-22 | 53.65 | $51.70 | 3130 |
| 2023-08-21 | 53.91 | $51.59 | 1400 |
| 2023-08-18 | 54.19 | $51.56 | 823 |
| 2023-08-17 | 54.49 | $52.76 | 1500 |
| 2023-08-16 | 54.69 | $53.24 | 809 |
| 2023-08-15 | 54.85 | $53.04 | 1240 |
| 2023-08-14 | 55.03 | $54.85 | 1800 |
| 2023-08-11 | 55.04 | $54.79 | 2200 |
| 2023-08-10 | 55.05 | $55.51 | 1732 |
| 2023-08-09 | 54.98 | $54.55 | 3230 |
| 2023-08-08 | 55.00 | $54.58 | 3800 |
| 2023-08-07 | 55.01 | $55.22 | 1608 |
| 2023-08-04 | 54.93 | $54.97 | 800 |
| 2023-08-03 | 54.86 | $54.95 | 8719 |
| 2023-08-02 | 54.78 | $55.16 | 904 |
| 2023-08-01 | 54.67 | $54.99 | 700 |
| 2023-07-31 | 54.57 | $56.42 | 1049 |
| 2023-07-28 | 54.33 | $56.14 | 1048 |
| 2023-07-27 | 54.10 | $55.18 | 500 |
| 2023-07-26 | 53.96 | $55.16 | 1708 |
| 2023-07-25 | 53.82 | $54.04 | 1800 |
| 2023-07-24 | 53.79 | $54.15 | 9500 |
| 2023-07-21 | 53.75 | $54.84 | 3846 |
| 2023-07-20 | 53.64 | $54.89 | 18621 |
| 2023-07-19 | 53.52 | $54.94 | 14710 |
| 2023-07-18 | 53.41 | $53.84 | 19400 |
| 2023-07-17 | 53.41 | $53.83 | 35831 |
| 2023-07-14 | 53.43 | $54.61 | 4327 |
| 2023-07-13 | 53.37 | $54.17 | 2917 |
| 2023-07-12 | 53.36 | $52.96 | 1600 |
| 2023-07-11 | 53.47 | $51.86 | 2000 |
| 2023-07-10 | 53.70 | $51.32 | 500 |
| 2023-07-07 | 53.99 | $51.03 | 1043 |
| 2023-07-06 | 54.33 | $52.20 | 1918 |
| 2023-07-05 | 54.57 | $53.82 | 1800 |
| 2023-07-03 | 54.65 | $54.14 | 1400 |
| 2023-06-30 | 54.70 | $54.51 | 1600 |
| 2023-06-29 | 54.71 | $53.31 | 945 |
| 2023-06-28 | 54.82 | $54.84 | 2009 |
| 2023-06-27 | 54.78 | $54.51 | 918 |
| 2023-06-26 | 54.77 | $54.41 | 1009 |
| 2023-06-23 | 54.75 | $54.06 | 1420 |
| 2023-06-22 | 54.77 | $54.32 | 1600 |
| 2023-06-21 | 54.75 | $55.07 | 800 |
| 2023-06-20 | 54.64 | $55.98 | 1915 |
| 2023-06-16 | 54.42 | $56.63 | 1019 |
| 2023-06-15 | 54.12 | $55.84 | 2500 |
| 2023-06-14 | 53.86 | $55.36 | 40033 |
| 2023-06-13 | 53.63 | $55.39 | 7315 |
| 2023-06-12 | 53.39 | $54.33 | 1412 |
| 2023-06-09 | 53.22 | $53.51 | 2443 |
| 2023-06-08 | 53.13 | $54.26 | 3200 |
| 2023-06-07 | 52.96 | $55.15 | 900 |
| 2023-06-06 | 52.70 | $55.08 | 2715 |
| 2023-06-05 | 52.43 | $53.22 | 948 |
| 2023-06-02 | 52.34 | $53.04 | 1700 |
| 2023-06-01 | 52.27 | $53.44 | 1500 |
| 2023-05-31 | 52.16 | $51.70 | 1800 |
| 2023-05-30 | 52.21 | $52.82 | 4700 |
| 2023-05-26 | 52.14 | $53.79 | 1900 |
| 2023-05-25 | 51.98 | $52.14 | 1300 |
| 2023-05-24 | 51.98 | $53.23 | 1700 |
| 2023-05-23 | 51.86 | $52.00 | 4300 |
| 2023-05-22 | 51.85 | $51.82 | 5637 |
| 2023-05-19 | 51.87 | $51.33 | 2900 |
| 2023-05-18 | 51.93 | $51.10 | 5900 |
| 2023-05-17 | 52.01 | $50.64 | 1725 |
| 2023-05-16 | 52.14 | $51.17 | 2200 |
| 2023-05-15 | 52.22 | $51.86 | 3100 |
| 2023-05-12 | 52.23 | $51.21 | 1308 |
| 2023-05-11 | 52.30 | $52.04 | 1508 |
| 2023-05-10 | 52.28 | $52.38 | 1812 |
| 2023-05-09 | 52.23 | $53.45 | 1300 |
| 2023-05-08 | 52.05 | $53.69 | 1842 |
| 2023-05-05 | 51.83 | $53.33 | 1900 |
| 2023-05-04 | 51.63 | $52.52 | 3032 |
| 2023-05-03 | 51.49 | $52.23 | 1215 |
| 2023-05-02 | 51.37 | $51.59 | 4400 |
| 2023-05-01 | 51.30 | $52.15 | 3314 |
| 2023-04-28 | 51.17 | $52.19 | 4100 |
| 2023-04-27 | 51.02 | $51.65 | 3600 |
| 2023-04-26 | 50.91 | $50.98 | 1200 |
| 2023-04-25 | 50.86 | $51.93 | 3600 |
| 2023-04-24 | 50.69 | $52.03 | 3524 |
| 2023-04-21 | 50.50 | $51.16 | 2047 |
| 2023-04-20 | 50.39 | $51.13 | 2104 |
| 2023-04-19 | 50.26 | $51.50 | 1425 |
| 2023-04-18 | 50.09 | $51.06 | 6800 |
| 2023-04-17 | 49.96 | $50.95 | 25436 |
| 2023-04-14 | 49.82 | $50.44 | 1810 |
| 2023-04-13 | 49.72 | $51.05 | 2319 |
| 2023-04-12 | 49.55 | $50.74 | 2100 |
| 2023-04-11 | 49.40 | $50.13 | 4000 |
| 2023-04-10 | 49.31 | $48.93 | 3700 |
| 2023-04-06 | 49.33 | $49.57 | 1943 |
| 2023-04-05 | 49.29 | $49.51 | 1743 |
| 2023-04-04 | 49.26 | $50.24 | 3000 |
| 2023-04-03 | 49.15 | $50.06 | 4300 |
| 2023-03-31 | 49.06 | $50.07 | 4200 |
| 2023-03-30 | 48.98 | $49.94 | 3808 |
| 2023-03-29 | 48.90 | $48.88 | 3605 |
| 2023-03-28 | 48.93 | $48.47 | 5500 |
| 2023-03-27 | 49.01 | $48.74 | 5945 |
| 2023-03-24 | 49.08 | $48.13 | 10200 |
| 2023-03-23 | 49.23 | $48.79 | 2000 |
| 2023-03-22 | 49.34 | $49.51 | 5420 |
| 2023-03-21 | 49.40 | $49.33 | 4100 |
| 2023-03-20 | 49.51 | $49.13 | 6300 |
| 2023-03-17 | 49.65 | $48.38 | 2800 |
| 2023-03-16 | 49.89 | $48.80 | 46600 |
| 2023-03-15 | 50.12 | $47.93 | 4000 |
| 2023-03-14 | 50.47 | $49.09 | 9825 |
| 2023-03-13 | 50.72 | $49.14 | 6210 |
| 2023-03-10 | 50.99 | $49.31 | 4800 |
| 2023-03-09 | 51.26 | $49.51 | 5600 |
| 2023-03-08 | 51.53 | $49.53 | 3702 |
| 2023-03-07 | 51.83 | $49.74 | 4234 |
| 2023-03-06 | 52.13 | $50.52 | 7300 |
| 2023-03-03 | 52.38 | $50.23 | 2900 |
| 2023-03-02 | 52.69 | $49.72 | 4300 |
| 2023-03-01 | 53.06 | $49.97 | 5242 |
| 2023-02-28 | 53.44 | $50.09 | 7800 |
| 2023-02-27 | 53.82 | $53.01 | 3000 |
| 2023-02-24 | 53.92 | $52.99 | 2814 |
| 2023-02-23 | 54.03 | $53.30 | 1100 |
| 2023-02-22 | 54.11 | $53.38 | 1800 |
| 2023-02-21 | 54.18 | $53.97 | 3000 |
| 2023-02-17 | 54.18 | $54.55 | 1600 |
| 2023-02-16 | 54.13 | $53.87 | 2945 |
| 2023-02-15 | 54.14 | $54.58 | 7300 |
| 2023-02-14 | 54.08 | $53.88 | 1300 |
| 2023-02-13 | 54.09 | $53.89 | 8137 |
| 2023-02-10 | 54.08 | $52.48 | 47037 |
| 2023-02-09 | 54.21 | $53.94 | 4113 |
| 2023-02-08 | 54.20 | $54.97 | 2443 |
| 2023-02-07 | 54.07 | $54.29 | 20800 |
| 2023-02-06 | 53.99 | $54.27 | 31800 |
| 2023-02-03 | 53.90 | $55.10 | 7540 |
| 2023-02-02 | 53.70 | $56.25 | 1444 |
| 2023-02-01 | 53.37 | $55.02 | 4500 |
| 2023-01-31 | 53.13 | $53.79 | 4900 |
| 2023-01-30 | 52.98 | $53.75 | 12000 |
| 2023-01-27 | 52.82 | $53.61 | 7749 |
| 2023-01-26 | 52.64 | $53.91 | 3800 |
| 2023-01-25 | 52.41 | $53.04 | 3900 |
| 2023-01-24 | 52.24 | $52.82 | 6740 |
| 2023-01-23 | 52.06 | $53.27 | 13700 |
| 2023-01-20 | 51.82 | $53.32 | 6214 |
| 2023-01-19 | 51.55 | $53.41 | 3431 |
| 2023-01-18 | 51.23 | $53.73 | 1948 |
| 2023-01-17 | 50.87 | $53.82 | 9800 |
| 2023-01-13 | 50.47 | $52.52 | 4000 |
| 2023-01-12 | 50.18 | $52.14 | 4144 |
| 2023-01-11 | 49.93 | $52.40 | 1500 |
| 2023-01-10 | 49.64 | $51.80 | 2117 |
| 2023-01-09 | 49.39 | $51.30 | 15732 |
| 2023-01-06 | 49.19 | $51.20 | 7600 |
| 2023-01-05 | 48.99 | $49.76 | 9134 |
| 2023-01-04 | 48.93 | $50.45 | 3900 |
| 2023-01-03 | 48.79 | $49.70 | 14213 |
| 2022-12-30 | 48.74 | $48.95 | 8700 |
| 2022-12-29 | 48.76 | $48.92 | 5400 |
| 2022-12-28 | 48.78 | $48.57 | 8535 |
| 2022-12-27 | 48.83 | $48.07 | 7308 |
| 2022-12-23 | 48.92 | $48.94 | 10014 |
| 2022-12-22 | 48.94 | $47.69 | 11224 |
| 2022-12-21 | 49.07 | $47.97 | 5000 |
| 2022-12-20 | 49.16 | $47.34 | 13300 |
| 2022-12-19 | 49.31 | $47.65 | 12200 |
| 2022-12-16 | 49.42 | $47.93 | 9100 |
| 2022-12-15 | 49.51 | $49.38 | 6039 |
| 2022-12-14 | 49.44 | $50.68 | 10800 |
| 2022-12-13 | 49.24 | $50.61 | 13115 |
| 2022-12-12 | 49.04 | $49.87 | 11300 |
| 2022-12-09 | 48.90 | $49.85 | 20400 |
| 2022-12-08 | 48.74 | $50.07 | 21900 |
| 2022-12-07 | 48.54 | $49.68 | 10900 |
| 2022-12-06 | 48.35 | $49.26 | 5900 |
| 2022-12-05 | 48.17 | $49.83 | 16800 |
| 2022-12-02 | 47.91 | $50.72 | 7200 |
| 2022-12-01 | 47.51 | $50.09 | 5700 |
| 2022-11-30 | 47.13 | $48.87 | 16717 |
| 2022-11-29 | 46.84 | $47.13 | 8319 |
| 2022-11-28 | 46.70 | $48.22 | 8500 |
| 2022-11-25 | 46.43 | $48.65 | 9242 |
| 2022-11-23 | 46.10 | $46.99 | 3633 |
| 2022-11-22 | 45.92 | $46.40 | 15600 |
| 2022-11-21 | 45.79 | $46.30 | 12800 |
| 2022-11-18 | 45.65 | $46.55 | 11300 |
| 2022-11-17 | 45.47 | $46.91 | 8439 |
| 2022-11-16 | 45.24 | $47.30 | 8724 |
| 2022-11-15 | 44.94 | $48.63 | 17500 |
| 2022-11-14 | 44.49 | $48.14 | 19139 |
| 2022-11-11 | 44.07 | $47.86 | 6900 |
| 2022-11-10 | 43.64 | $47.12 | 48000 |
| 2022-11-09 | 43.26 | $43.72 | 11702 |
| 2022-11-08 | 43.19 | $44.79 | 39700 |
| 2022-11-07 | 43.00 | $43.66 | 30046 |
| 2022-11-04 | 42.90 | $43.23 | 9935 |
| 2022-11-03 | 42.84 | $40.59 | 20417 |
| 2022-11-02 | 43.04 | $41.61 | 17823 |
| 2022-11-01 | 43.15 | $42.65 | 14921 |
| 2022-10-31 | 43.17 | $42.41 | 20228 |
| 2022-10-28 | 43.21 | $44.29 | 12200 |
| 2022-10-27 | 43.06 | $44.36 | 11138 |
| 2022-10-26 | 42.89 | $45.50 | 14500 |
| 2022-10-25 | 42.59 | $45.23 | 28400 |
| 2022-10-24 | 42.30 | $42.72 | 21000 |
| 2022-10-21 | 42.24 | $42.57 | 14300 |
| 2022-10-20 | 42.19 | $42.95 | 32248 |
| 2022-10-19 | 42.10 | $42.00 | 20200 |
| 2022-10-18 | 42.11 | $43.28 | 41811 |
| 2022-10-17 | 42.00 | $43.06 | 33734 |
| 2022-10-14 | 41.92 | $42.06 | 20300 |
| 2022-10-13 | 41.96 | $41.49 | 35520 |
| 2022-10-12 | 42.07 | $40.86 | 17115 |
| 2022-10-11 | 42.27 | $40.60 | 57945 |
| 2022-10-10 | 42.53 | $41.41 | 32722 |
| 2022-10-07 | 42.75 | $41.64 | 22121 |
| 2022-10-06 | 42.97 | $43.06 | 17000 |
| 2022-10-05 | 43.07 | $43.48 | 17809 |
| 2022-10-04 | 43.14 | $44.18 | 80900 |
| 2022-10-03 | 43.16 | $42.22 | 40000 |
| 2022-09-30 | 43.37 | $41.58 | 23400 |
| 2022-09-29 | 43.66 | $41.45 | 62622 |
| 2022-09-28 | 43.98 | $41.73 | 74548 |
| 2022-09-27 | 44.30 | $41.00 | 140300 |
| 2022-09-26 | 44.72 | $41.35 | 118512 |
| 2022-09-23 | 45.12 | $41.03 | 55200 |
| 2022-09-22 | 45.60 | $42.64 | 61000 |
| 2022-09-21 | 45.95 | $43.66 | 11500 |
| 2022-09-20 | 46.23 | $44.27 | 51101 |
| 2022-09-19 | 46.48 | $45.61 | 33129 |
| 2022-09-16 | 46.62 | $45.09 | 33320 |
| 2022-09-15 | 46.84 | $46.11 | 75023 |
| 2022-09-14 | 46.99 | $47.70 | 43800 |
| 2022-09-13 | 47.00 | $47.60 | 37900 |
| 2022-09-12 | 47.05 | $48.51 | 30000 |
| 2022-09-09 | 47.02 | $46.79 | 13900 |
| 2022-09-08 | 47.17 | $46.20 | 23124 |
| 2022-09-07 | 47.41 | $46.35 | 49628 |
| 2022-09-06 | 47.65 | $45.48 | 35044 |
| 2022-09-02 | 48.01 | $45.19 | 20040 |
| 2022-09-01 | 48.42 | $44.88 | 27802 |
| 2022-08-31 | 48.88 | $45.84 | 24200 |
| 2022-08-30 | 49.29 | $46.40 | 32903 |
| 2022-08-29 | 49.66 | $46.13 | 33900 |
| 2022-08-26 | 50.09 | $46.84 | 12425 |
| 2022-08-25 | 50.48 | $49.23 | 13309 |
| 2022-08-24 | 50.68 | $49.04 | 24300 |
| 2022-08-23 | 50.91 | $48.85 | 13500 |
| 2022-08-22 | 51.19 | $49.55 | 12506 |
| 2022-08-19 | 51.42 | $50.39 | 7100 |
| 2022-08-18 | 51.58 | $50.88 | 14205 |
| 2022-08-17 | 51.72 | $51.29 | 6000 |
| 2022-08-16 | 51.84 | $51.37 | 5441 |
| 2022-08-15 | 51.95 | $51.94 | 21800 |
| 2022-08-12 | 52.01 | $51.61 | 9900 |
| 2022-08-11 | 52.11 | $51.15 | 8702 |
| 2022-08-10 | 52.25 | $51.49 | 23448 |
| 2022-08-09 | 52.36 | $50.32 | 13925 |
| 2022-08-08 | 52.59 | $51.50 | 14525 |
| 2022-08-05 | 52.70 | $50.72 | 15201 |
| 2022-08-04 | 52.89 | $51.51 | 10200 |
| 2022-08-03 | 53.01 | $51.04 | 7600 |
| 2022-08-02 | 53.17 | $51.95 | 9145 |
| 2022-08-01 | 53.24 | $51.88 | 9300 |
| 2022-07-29 | 53.31 | $53.77 | 8400 |
| 2022-07-28 | 53.20 | $55.26 | 21900 |
| 2022-07-27 | 52.93 | $53.37 | 2543 |
| 2022-07-26 | 52.85 | $54.20 | 4700 |
| 2022-07-25 | 52.68 | $52.78 | 11700 |
| 2022-07-22 | 52.65 | $54.73 | 9400 |
| 2022-07-21 | 52.42 | $55.43 | 11200 |
| 2022-07-20 | 52.12 | $53.30 | 15500 |
| 2022-07-19 | 52.01 | $53.57 | 8603 |
| 2022-07-18 | 51.88 | $52.28 | 13020 |
| 2022-07-15 | 51.86 | $52.22 | 77845 |
| 2022-07-14 | 51.85 | $51.12 | 11941 |
| 2022-07-13 | 51.95 | $52.15 | 21600 |
| 2022-07-12 | 51.94 | $51.67 | 56023 |
| 2022-07-11 | 51.99 | $50.70 | 25639 |
| 2022-07-08 | 52.17 | $51.22 | 14400 |
| 2022-07-07 | 52.32 | $51.52 | 27200 |
| 2022-07-06 | 52.47 | $51.54 | 29927 |
| 2022-07-05 | 52.65 | $50.82 | 17005 |
| 2022-07-01 | 52.93 | $51.71 | 14300 |
| 2022-06-30 | 53.17 | $51.71 | 18614 |
| 2022-06-29 | 53.42 | $53.22 | 10300 |
| 2022-06-28 | 53.56 | $53.97 | 24517 |
| 2022-06-27 | 53.64 | $53.83 | 22334 |
| 2022-06-24 | 53.77 | $53.00 | 12104 |
| 2022-06-23 | 54.00 | $51.52 | 14003 |
| 2022-06-22 | 54.41 | $53.25 | 21539 |
| 2022-06-21 | 54.68 | $52.95 | 24721 |
| 2022-06-17 | 55.03 | $52.26 | 16800 |
| 2022-06-16 | 55.48 | $52.04 | 17100 |
| 2022-06-15 | 55.99 | $52.20 | 24500 |
| 2022-06-14 | 56.53 | $50.74 | 51700 |
| 2022-06-13 | 57.26 | $51.95 | 28934 |
| 2022-06-10 | 57.92 | $54.61 | 13500 |
| 2022-06-09 | 58.35 | $56.09 | 15000 |
| 2022-06-08 | 58.65 | $57.22 | 9704 |
| 2022-06-07 | 58.86 | $57.62 | 15100 |
| 2022-06-06 | 59.05 | $58.46 | 16306 |
| 2022-06-03 | 59.17 | $57.50 | 7313 |
| 2022-06-02 | 59.42 | $58.55 | 25200 |
| 2022-06-01 | 59.59 | $56.68 | 22000 |
| 2022-05-31 | 59.98 | $58.55 | 21000 |
| 2022-05-27 | 60.21 | $58.95 | 8945 |
| 2022-05-26 | 60.41 | $58.53 | 13740 |
| 2022-05-25 | 60.67 | $59.20 | 16048 |
| 2022-05-24 | 60.88 | $59.13 | 13600 |
| 2022-05-23 | 61.13 | $59.22 | 10800 |
| 2022-05-20 | 61.40 | $61.41 | 14421 |
| 2022-05-19 | 61.48 | $61.31 | 13300 |
| 2022-05-18 | 61.60 | $60.15 | 15025 |
| 2022-05-17 | 61.85 | $62.21 | 39120 |
| 2022-05-16 | 61.92 | $60.96 | 16018 |
| 2022-05-13 | 62.13 | $61.41 | 14336 |
| 2022-05-12 | 62.32 | $58.73 | 17000 |
| 2022-05-11 | 62.80 | $59.54 | 24347 |
| 2022-05-10 | 63.25 | $60.09 | 29412 |
| 2022-05-09 | 63.67 | $60.95 | 15700 |
| 2022-05-06 | 64.04 | $61.67 | 10813 |
| 2022-05-05 | 64.39 | $64.61 | 10800 |
| 2022-05-04 | 64.48 | $64.59 | 19644 |
| 2022-05-03 | 64.59 | $63.58 | 17342 |
| 2022-05-02 | 64.82 | $62.12 | 11600 |
| 2022-04-29 | 65.22 | $61.95 | 15242 |
| 2022-04-28 | 65.68 | $62.86 | 13700 |
| 2022-04-27 | 66.07 | $62.63 | 12400 |
| 2022-04-26 | 66.52 | $64.35 | 19206 |
| 2022-04-25 | 66.82 | $64.88 | 10714 |
| 2022-04-22 | 67.09 | $67.62 | 9735 |
| 2022-04-21 | 67.09 | $66.11 | 5300 |
| 2022-04-20 | 67.26 | $64.64 | 5400 |
| 2022-04-19 | 67.59 | $65.41 | 43522 |
| 2022-04-18 | 67.86 | $65.83 | 10700 |
| 2022-04-14 | 68.11 | $66.23 | 7720 |
| 2022-04-13 | 68.32 | $66.50 | 5800 |
| 2022-04-12 | 68.51 | $67.50 | 6423 |
| 2022-04-11 | 68.59 | $66.52 | 5900 |
| 2022-04-08 | 68.76 | $67.74 | 16518 |
| 2022-04-07 | 68.79 | $69.85 | 13500 |
| 2022-04-06 | 68.58 | $69.80 | 6100 |
| 2022-04-05 | 68.36 | $69.04 | 14437 |
| 2022-04-04 | 68.19 | $68.49 | 18100 |
| 2022-04-01 | 68.05 | $69.75 | 11103 |
| 2022-03-31 | 67.77 | $68.38 | 9100 |
| 2022-03-30 | 67.64 | $68.99 | 6723 |
| 2022-03-29 | 67.46 | $69.00 | 8331 |
| 2022-03-28 | 67.29 | $68.04 | 5625 |
| 2022-03-25 | 67.23 | $68.17 | 13600 |
| 2022-03-24 | 67.18 | $67.12 | 7600 |
| 2022-03-23 | 67.23 | $69.45 | 3700 |
| 2022-03-22 | 67.08 | $70.29 | 15300 |
| 2022-03-21 | 66.84 | $69.01 | 4800 |
| 2022-03-18 | 66.73 | $69.13 | 4305 |
| 2022-03-17 | 66.62 | $67.21 | 9900 |
| 2022-03-16 | 66.71 | $65.99 | 12700 |
| 2022-03-15 | 66.95 | $64.84 | 42400 |
| 2022-03-14 | 67.33 | $65.00 | 22700 |
| 2022-03-11 | 67.72 | $63.10 | 7900 |
| 2022-03-10 | 68.35 | $63.79 | 9500 |
| 2022-03-09 | 68.95 | $64.94 | 23244 |
| 2022-03-08 | 69.47 | $63.25 | 25335 |
| 2022-03-07 | 70.19 | $65.45 | 15543 |
| 2022-03-04 | 70.74 | $65.75 | 21300 |
| 2022-03-03 | 71.30 | $70.30 | 9726 |
| 2022-03-02 | 71.43 | $72.06 | 4500 |
| 2022-03-01 | 71.40 | $71.81 | 6233 |
| 2022-02-28 | 71.40 | $72.37 | 39800 |
| 2022-02-25 | 71.34 | $70.93 | 5900 |
| 2022-02-24 | 71.42 | $69.61 | 9600 |
| 2022-02-23 | 71.64 | $71.04 | 6748 |
| 2022-02-22 | 71.72 | $70.50 | 13100 |
| 2022-02-18 | 71.86 | $70.45 | 8200 |
| 2022-02-17 | 72.03 | $70.88 | 25500 |
| 2022-02-16 | 72.17 | $71.78 | 3700 |
| 2022-02-15 | 72.23 | $72.29 | 10816 |
| 2022-02-14 | 72.25 | $70.55 | 8248 |
| 2022-02-11 | 72.46 | $72.01 | 5000 |
| 2022-02-10 | 72.54 | $72.93 | 6519 |
| 2022-02-09 | 72.55 | $72.67 | 4634 |
| 2022-02-08 | 72.60 | $71.61 | 2733 |
| 2022-02-07 | 72.77 | $72.60 | 5000 |
| 2022-02-04 | 72.87 | $72.13 | 7200 |
| 2022-02-03 | 73.03 | $72.81 | 8948 |
| 2022-02-02 | 73.16 | $73.40 | 5217 |
| 2022-02-01 | 73.26 | $72.40 | 10801 |
| 2022-01-31 | 73.49 | $73.12 | 12810 |
| 2022-01-28 | 73.67 | $71.37 | 7800 |
| 2022-01-27 | 74.05 | $71.50 | 19900 |
| 2022-01-26 | 74.44 | $71.15 | 4900 |
| 2022-01-25 | 74.90 | $72.14 | 38014 |
| 2022-01-24 | 75.29 | $71.93 | 215100 |
| 2022-01-21 | 75.72 | $73.99 | 290621 |
| 2022-01-20 | 75.96 | $74.60 | 179700 |
| 2022-01-19 | 76.15 | $73.75 | 22937 |
| 2022-01-18 | 76.42 | $73.92 | 38401 |
| 2022-01-14 | 76.66 | $74.88 | 3631 |
| 2022-01-13 | 76.81 | $74.62 | 3100 |
| 2022-01-12 | 76.97 | $74.82 | 14619 |
| 2022-01-11 | 77.12 | $76.80 | 13700 |
| 2022-01-10 | 77.08 | $76.13 | 143700 |
| 2022-01-07 | 77.10 | $77.26 | 95804 |
| 2022-01-06 | 77.00 | $77.47 | 61500 |
| 2022-01-05 | 76.87 | $78.00 | 62213 |
| 2022-01-04 | 76.68 | $79.00 | 50300 |
| 2022-01-03 | 76.37 | $79.60 | 6938 |
| 2021-12-31 | 75.97 | $77.44 | 9700 |
| 2021-12-30 | 75.76 | $77.70 | 35300 |
| 2021-12-29 | 75.50 | $77.50 | 1600 |
| 2021-12-28 | 75.23 | $77.50 | 1149 |
| 2021-12-27 | 74.95 | $77.15 | 400 |
| 2021-12-23 | 74.68 | $76.65 | 1800 |
| 2021-12-22 | 74.44 | $76.34 | 4525 |
| 2021-12-21 | 74.19 | $75.00 | 12100 |
| 2021-12-20 | 74.05 | $73.27 | 850 |
| 2021-12-17 | 74.07 | $73.27 | 1300 |
| 2021-12-16 | 74.08 | $72.83 | 400 |
| 2021-12-15 | 74.12 | $73.01 | 300 |
| 2021-12-14 | 74.13 | $75.80 | 475 |
| 2021-12-13 | 73.85 | $75.80 | 287 |
| 2021-12-10 | 73.54 | $75.80 | 700 |
| 2021-12-09 | 73.19 | $75.50 | 100 |
| 2021-12-08 | 72.85 | $75.50 | — |
| 2021-12-07 | 72.48 | $75.50 | 1315 |
| 2021-12-06 | 72.08 | $73.30 | — |
| 2021-12-03 | 71.86 | $73.30 | 100 |
| 2021-12-02 | 71.64 | $73.30 | 705 |
| 2021-12-01 | 71.39 | $73.00 | 100 |
| 2021-11-30 | 71.16 | $73.00 | 100 |
| 2021-11-29 | 70.90 | $73.00 | 100 |
| 2021-11-26 | 70.62 | $73.00 | 100 |
| 2021-11-24 | 70.31 | $73.00 | 2600 |
| 2021-11-23 | 69.97 | $69.00 | 218 |
| 2021-11-22 | 70.00 | $70.15 | 842 |
| 2021-11-19 | 69.91 | $71.83 | 100 |
| 2021-11-18 | 69.65 | $71.83 | 900 |
| 2021-11-17 | 69.38 | $70.70 | — |
| 2021-11-16 | 69.20 | $70.70 | 900 |
| 2021-11-15 | 69.01 | $69.33 | — |
| 2021-11-12 | 68.93 | $69.33 | — |
| 2021-11-11 | 68.86 | $69.33 | 426 |
| 2021-11-10 | 68.78 | $70.18 | 400 |
| 2021-11-09 | 68.61 | $69.18 | — |
| 2021-11-08 | 68.53 | $69.18 | — |
| 2021-11-05 | 68.44 | $69.18 | 300 |
| 2021-11-04 | 68.35 | $70.00 | 740 |
| 2021-11-03 | 68.16 | $69.54 | — |
| 2021-11-02 | 68.00 | $69.54 | 400 |
| 2021-11-01 | 67.81 | $68.29 | 715 |
| 2021-10-29 | 67.73 | $67.19 | — |
| 2021-10-28 | 67.76 | $67.19 | 800 |
| 2021-10-27 | 67.78 | $66.49 | 407 |
| 2021-10-26 | 67.87 | $67.90 | 800 |
| 2021-10-25 | 67.82 | $67.16 | 2100 |
| 2021-10-22 | 67.84 | $69.49 | 400 |
| 2021-10-21 | 67.64 | $69.84 | 800 |
| 2021-10-20 | 67.42 | $67.47 | — |
| 2021-10-19 | 67.46 | $67.47 | — |
| 2021-10-18 | 67.52 | $67.47 | 4500 |
| 2021-10-15 | 67.60 | $69.70 | 848 |
| 2021-10-14 | 67.48 | $67.87 | 800 |
| 2021-10-13 | 67.57 | $67.53 | 1700 |
| 2021-10-12 | 67.72 | $67.95 | — |
| 2021-10-11 | 67.86 | $67.95 | 7100 |
| 2021-10-08 | 68.04 | $67.12 | 922 |
| 2021-10-07 | 68.33 | $67.86 | 1112 |
| 2021-10-06 | 68.59 | $64.88 | 5300 |
| 2021-10-05 | 69.18 | $65.33 | 842 |
| 2021-10-04 | 69.76 | $65.30 | 3012 |
| 2021-10-01 | 70.40 | $66.51 | 600 |
| 2021-09-30 | 70.96 | $67.21 | 1416 |
| 2021-09-29 | 71.50 | $66.90 | 745 |
| 2021-09-28 | 72.08 | $66.31 | 2100 |
| 2021-09-27 | 72.74 | $67.91 | 2600 |
| 2021-09-24 | 73.27 | $69.02 | 2114 |
| 2021-09-23 | 73.71 | $73.20 | 800 |
| 2021-09-22 | 73.74 | $74.20 | 842 |
| 2021-09-21 | 73.67 | $71.49 | — |
| 2021-09-20 | 73.85 | $71.49 | 2500 |
| 2021-09-17 | 74.04 | $73.60 | 400 |
| 2021-09-16 | 74.01 | $73.60 | 3539 |
| 2021-09-15 | 73.98 | $73.92 | 431 |
| 2021-09-14 | 73.91 | $75.10 | 600 |
| 2021-09-13 | 73.70 | $75.02 | 1000 |
| 2021-09-10 | 73.49 | $76.38 | 226 |
| 2021-09-09 | 73.13 | $74.11 | 2400 |
| 2021-09-08 | 72.98 | $73.61 | 817 |
| 2021-09-07 | 72.87 | $75.17 | 300 |
| 2021-09-03 | 72.62 | $75.09 | 100 |
| 2021-09-02 | 72.36 | $75.09 | 900 |
| 2021-09-01 | 72.10 | $74.36 | 1000 |
| 2021-08-31 | 71.90 | $71.82 | 700 |
| 2021-08-30 | 71.94 | $71.51 | 934 |
| 2021-08-27 | 72.02 | $71.97 | 647 |
| 2021-08-26 | 72.05 | $71.15 | 1111 |
| 2021-08-25 | 72.19 | $72.49 | 400 |
| 2021-08-24 | 72.23 | $71.34 | 600 |
| 2021-08-23 | 72.40 | $72.03 | 1401 |
| 2021-08-20 | 72.52 | $71.69 | 1724 |
| 2021-08-19 | 72.69 | $70.88 | 1100 |
| 2021-08-18 | 72.96 | $71.94 | 400 |
| 2021-08-17 | 73.15 | $71.94 | 400 |
| 2021-08-16 | 73.34 | $71.94 | 839 |
| 2021-08-13 | 73.54 | $71.30 | 1437 |
| 2021-08-12 | 73.83 | $72.51 | 400 |
| 2021-08-11 | 74.04 | $72.48 | 1900 |
| 2021-08-10 | 74.29 | $73.80 | 400 |
| 2021-08-09 | 74.44 | $73.80 | 1900 |
| 2021-08-06 | 74.61 | $73.66 | 1630 |
| 2021-08-05 | 74.83 | $74.49 | 800 |
| 2021-08-04 | 74.98 | $72.64 | 715 |
| 2021-08-03 | 75.35 | $72.41 | 1000 |
| 2021-08-02 | 75.77 | $71.21 | 4100 |
| 2021-07-30 | 76.33 | $72.59 | 1930 |
| 2021-07-29 | 76.80 | $77.76 | 3015 |
| 2021-07-28 | 76.76 | $77.07 | 5300 |
| 2021-07-27 | 76.80 | $76.17 | 1548 |
| 2021-07-26 | 76.94 | $74.68 | 1700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
78.50
2026-07-24
Close Price
$77.26
Vol: 1516
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
40.82
Average
60.40
Maximum
78.83
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 78.50 | $77.26 | 1516 |
| 2026-07-23 | 78.64 | $78.41 | 1400 |
| 2026-07-22 | 78.57 | $77.65 | 1500 |
| 2026-07-21 | 78.64 | $77.80 | 1305 |
| 2026-07-20 | 78.67 | $77.80 | 24921 |
| 2026-07-17 | 78.71 | $77.60 | 1100 |
| 2026-07-16 | 78.79 | $78.58 | 908 |
| 2026-07-15 | 78.66 | $78.71 | 11000 |
| 2026-07-14 | 78.48 | $77.47 | 26000 |
| 2026-07-13 | 78.53 | $76.21 | 5100 |
| 2026-07-10 | 78.83 | $78.17 | 1740 |
| 2026-07-09 | 78.76 | $78.56 | 1100 |
| 2026-07-08 | 78.59 | $78.18 | 2139 |
| 2026-07-07 | 78.46 | $78.55 | 1416 |
| 2026-07-06 | 78.22 | $79.06 | 1600 |
| 2026-07-02 | 77.82 | $77.50 | 1500 |
| 2026-07-01 | 77.68 | $76.49 | 84800 |
| 2026-06-30 | 77.72 | $77.36 | 21700 |
| 2026-06-29 | 77.56 | $76.61 | 3005 |
| 2026-06-26 | 77.53 | $76.08 | 1400 |
| 2026-06-25 | 77.60 | $76.38 | 1500 |
| 2026-06-24 | 77.59 | $76.81 | 4725 |
| 2026-06-23 | 77.49 | $77.52 | 2439 |
| 2026-06-22 | 77.20 | $76.47 | 11700 |
| 2026-06-18 | 77.07 | $76.85 | 2832 |
| 2026-06-17 | 76.83 | $76.38 | 1826 |
| 2026-06-16 | 76.63 | $76.49 | 2800 |
| 2026-06-15 | 76.37 | $77.04 | 2100 |
| 2026-06-12 | 75.93 | $76.50 | 2000 |
| 2026-06-11 | 75.52 | $75.45 | 2500 |
| 2026-06-10 | 75.25 | $74.48 | 2438 |
| 2026-06-09 | 75.12 | $74.08 | 1501 |
| 2026-06-08 | 75.05 | $74.64 | 2100 |
| 2026-06-05 | 74.83 | $73.04 | 6500 |
| 2026-06-04 | 74.90 | $72.65 | 4700 |
| 2026-06-03 | 75.05 | $71.56 | 7800 |
| 2026-06-02 | 75.43 | $72.06 | 4140 |
| 2026-06-01 | 75.75 | $72.09 | 4800 |
| 2026-05-29 | 76.09 | $72.75 | 3300 |
| 2026-05-28 | 76.32 | $73.26 | 6543 |
| 2026-05-27 | 76.45 | $74.60 | 2500 |
| 2026-05-26 | 76.30 | $75.69 | 4103 |
| 2026-05-22 | 75.87 | $73.45 | 3900 |
| 2026-05-21 | 75.81 | $74.51 | 22321 |
| 2026-05-20 | 75.49 | $74.79 | 1400 |
| 2026-05-19 | 75.03 | $75.08 | 11700 |
| 2026-05-18 | 74.40 | $75.50 | 4922 |
| 2026-05-15 | 73.55 | $75.16 | 4900 |
| 2026-05-14 | 72.61 | $75.88 | 13526 |
| 2026-05-13 | 71.33 | $76.20 | 4400 |
| 2026-05-12 | 69.76 | $71.80 | 14000 |
| 2026-05-11 | 68.83 | $68.42 | 3544 |
| 2026-05-08 | 68.44 | $67.11 | 22324 |
| 2026-05-07 | 68.24 | $68.30 | 117700 |
| 2026-05-06 | 67.74 | $69.53 | 10900 |
| 2026-05-05 | 66.87 | $69.73 | 27341 |
| 2026-05-04 | 65.79 | $65.11 | 10500 |
| 2026-05-01 | 65.50 | $65.30 | 2400 |
| 2026-04-30 | 65.09 | $64.31 | 4301 |
| 2026-04-29 | 64.80 | $65.01 | 5544 |
| 2026-04-28 | 64.30 | $62.44 | 2400 |
| 2026-04-27 | 64.23 | $64.25 | 7646 |
| 2026-04-24 | 63.75 | $65.31 | 5400 |
| 2026-04-23 | 62.95 | $65.43 | 5800 |
| 2026-04-22 | 61.96 | $67.40 | 4448 |
| 2026-04-21 | 60.39 | $66.08 | 2500 |
| 2026-04-20 | 58.81 | $66.13 | 10900 |
| 2026-04-17 | 56.96 | $68.15 | 5600 |
| 2026-04-16 | 54.38 | $64.43 | 7233 |
| 2026-04-15 | 52.16 | $59.42 | 5530 |
| 2026-04-14 | 50.64 | $58.69 | 8400 |
| 2026-04-13 | 49.03 | $51.97 | 39800 |
| 2026-04-10 | 48.59 | $51.14 | 7942 |
| 2026-04-09 | 48.26 | $50.95 | 19833 |
| 2026-04-08 | 47.93 | $51.25 | 12600 |
| 2026-04-07 | 47.50 | $49.31 | 54000 |
| 2026-04-06 | 47.42 | $49.75 | 24803 |
| 2026-04-02 | 47.26 | $49.50 | 19918 |
| 2026-04-01 | 47.13 | $49.32 | 12109 |
| 2026-03-31 | 47.05 | $48.88 | 24816 |
| 2026-03-30 | 47.06 | $47.54 | 35017 |
| 2026-03-27 | 47.38 | $48.05 | 29006 |
| 2026-03-26 | 47.66 | $48.59 | 39500 |
| 2026-03-25 | 47.90 | $49.58 | 21242 |
| 2026-03-24 | 47.99 | $48.60 | 20536 |
| 2026-03-23 | 48.32 | $49.10 | 32000 |
| 2026-03-20 | 48.62 | $47.37 | 157000 |
| 2026-03-19 | 49.36 | $48.13 | 27025 |
| 2026-03-18 | 50.09 | $48.29 | 26136 |
| 2026-03-17 | 50.91 | $49.46 | 33000 |
| 2026-03-16 | 51.65 | $48.68 | 34300 |
| 2026-03-13 | 52.68 | $49.34 | 20012 |
| 2026-03-12 | 53.77 | $51.32 | 66249 |
| 2026-03-11 | 54.63 | $51.89 | 15400 |
| 2026-03-10 | 55.52 | $52.03 | 55303 |
| 2026-03-09 | 56.54 | $51.89 | 39000 |
| 2026-03-06 | 57.76 | $54.16 | 15400 |
| 2026-03-05 | 58.72 | $53.75 | 32700 |
| 2026-03-04 | 59.92 | $54.15 | 18600 |
| 2026-03-03 | 61.23 | $52.70 | 30100 |
| 2026-03-02 | 63.06 | $64.33 | 20615 |
| 2026-02-27 | 62.74 | $64.55 | 7500 |
| 2026-02-26 | 62.31 | $64.14 | 9725 |
| 2026-02-25 | 61.90 | $63.81 | 8622 |
| 2026-02-24 | 61.50 | $62.94 | 11600 |
| 2026-02-23 | 61.21 | $61.50 | 23100 |
| 2026-02-20 | 61.18 | $61.67 | 9306 |
| 2026-02-19 | 61.12 | $61.56 | 28600 |
| 2026-02-18 | 61.06 | $61.13 | 58100 |
| 2026-02-17 | 61.10 | $61.10 | 100405 |
| 2026-02-13 | 61.14 | $60.55 | 104100 |
| 2026-02-12 | 61.32 | $60.55 | 54600 |
| 2026-02-11 | 61.52 | $60.99 | 4500 |
| 2026-02-10 | 61.66 | $63.26 | 8734 |
| 2026-02-09 | 61.35 | $62.53 | 24200 |
| 2026-02-06 | 61.15 | $61.50 | 7100 |
| 2026-02-05 | 61.13 | $60.56 | 20000 |
| 2026-02-04 | 61.31 | $60.71 | 14400 |
| 2026-02-03 | 61.49 | $60.48 | 9900 |
| 2026-02-02 | 61.76 | $61.71 | 10748 |
| 2026-01-30 | 61.80 | $61.43 | 5000 |
| 2026-01-29 | 61.92 | $61.85 | 8200 |
| 2026-01-28 | 61.97 | $61.80 | 4800 |
| 2026-01-27 | 62.03 | $62.28 | 12701 |
| 2026-01-26 | 62.01 | $62.24 | 8439 |
| 2026-01-23 | 62.00 | $62.50 | 6900 |
| 2026-01-22 | 61.93 | $61.77 | 14300 |
| 2026-01-21 | 62.00 | $61.28 | 8700 |
| 2026-01-20 | 62.19 | $61.49 | 4900 |
| 2026-01-16 | 62.37 | $61.80 | 7216 |
| 2026-01-15 | 62.51 | $61.98 | 5800 |
| 2026-01-14 | 62.64 | $62.52 | 9500 |
| 2026-01-13 | 62.68 | $62.68 | 5100 |
| 2026-01-12 | 62.68 | $63.19 | 5347 |
| 2026-01-09 | 62.59 | $63.06 | 3900 |
| 2026-01-08 | 62.50 | $62.58 | 6600 |
| 2026-01-07 | 62.51 | $62.18 | 15141 |
| 2026-01-06 | 62.60 | $62.68 | 5244 |
| 2026-01-05 | 62.60 | $62.73 | 6724 |
| 2026-01-02 | 62.59 | $62.17 | 9239 |
| 2025-12-31 | 62.70 | $62.28 | 2639 |
| 2025-12-30 | 62.80 | $63.59 | 6700 |
| 2025-12-29 | 62.65 | $65.27 | 7100 |
| 2025-12-26 | 62.12 | $63.91 | 7545 |
| 2025-12-24 | 61.79 | $63.86 | 4900 |
| 2025-12-23 | 61.42 | $63.85 | 11900 |
| 2025-12-22 | 61.00 | $63.54 | 10300 |
| 2025-12-19 | 60.58 | $62.83 | 108321 |
| 2025-12-18 | 60.26 | $61.89 | 58900 |
| 2025-12-17 | 60.09 | $61.03 | 17200 |
| 2025-12-16 | 60.08 | $60.75 | 67814 |
| 2025-12-15 | 60.14 | $60.55 | 17718 |
| 2025-12-12 | 60.26 | $59.33 | 59800 |
| 2025-12-11 | 60.66 | $58.95 | 56400 |
| 2025-12-10 | 61.23 | $60.56 | 5733 |
| 2025-12-09 | 61.55 | $59.68 | 7200 |
| 2025-12-08 | 62.12 | $61.55 | 105216 |
| 2025-12-05 | 62.39 | $62.25 | 15500 |
| 2025-12-04 | 62.57 | $62.40 | 26300 |
| 2025-12-03 | 62.75 | $62.05 | 60900 |
| 2025-12-02 | 63.05 | $62.01 | 6105 |
| 2025-12-01 | 63.40 | $62.38 | 8803 |
| 2025-11-28 | 63.74 | $63.20 | 1140 |
| 2025-11-26 | 63.97 | $62.77 | 3915 |
| 2025-11-25 | 64.33 | $62.40 | 38113 |
| 2025-11-24 | 64.83 | $64.97 | 8334 |
| 2025-11-21 | 64.88 | $63.86 | 4519 |
| 2025-11-20 | 65.17 | $62.63 | 7600 |
| 2025-11-19 | 65.76 | $64.15 | 3500 |
| 2025-11-18 | 66.14 | $63.36 | 5900 |
| 2025-11-17 | 66.74 | $65.04 | 5900 |
| 2025-11-14 | 67.09 | $65.68 | 2700 |
| 2025-11-13 | 67.35 | $66.24 | 3616 |
| 2025-11-12 | 67.54 | $67.24 | 1805 |
| 2025-11-11 | 67.54 | $67.12 | 2320 |
| 2025-11-10 | 67.57 | $67.30 | 3941 |
| 2025-11-07 | 67.56 | $66.22 | 4738 |
| 2025-11-06 | 67.77 | $66.96 | 7314 |
| 2025-11-05 | 67.86 | $67.98 | 2000 |
| 2025-11-04 | 67.74 | $67.17 | 2132 |
| 2025-11-03 | 67.76 | $67.08 | 1524 |
| 2025-10-31 | 67.81 | $67.62 | 2400 |
| 2025-10-30 | 67.74 | $67.47 | 2606 |
| 2025-10-29 | 67.69 | $67.46 | 1206 |
| 2025-10-28 | 67.62 | $68.01 | 1400 |
| 2025-10-27 | 67.43 | $68.65 | 1009 |
| 2025-10-24 | 67.06 | $68.48 | 900 |
| 2025-10-23 | 66.66 | $67.65 | 1838 |
| 2025-10-22 | 66.37 | $66.77 | 1736 |
| 2025-10-21 | 66.22 | $66.74 | 2519 |
| 2025-10-20 | 66.05 | $66.80 | 4040 |
| 2025-10-17 | 65.83 | $65.79 | 4067 |
| 2025-10-16 | 65.79 | $65.66 | 4100 |
| 2025-10-15 | 65.76 | $65.32 | 1640 |
| 2025-10-14 | 65.80 | $64.86 | 2400 |
| 2025-10-13 | 65.94 | $64.97 | 1100 |
| 2025-10-10 | 66.08 | $65.81 | 1900 |
| 2025-10-09 | 66.05 | $66.31 | 3307 |
| 2025-10-08 | 65.92 | $66.90 | 1800 |
| 2025-10-07 | 65.63 | $67.06 | 2726 |
| 2025-10-06 | 65.26 | $68.05 | 3945 |
| 2025-10-03 | 64.62 | $67.68 | 2800 |
| 2025-10-02 | 63.95 | $65.75 | 1700 |
| 2025-10-01 | 63.59 | $64.77 | 5800 |
| 2025-09-30 | 63.37 | $64.17 | 3500 |
| 2025-09-29 | 63.25 | $62.86 | 4200 |
| 2025-09-26 | 63.39 | $62.55 | 3400 |
| 2025-09-25 | 63.61 | $62.31 | 6100 |
| 2025-09-24 | 63.93 | $62.77 | 2535 |
| 2025-09-23 | 64.20 | $63.72 | 1200 |
| 2025-09-22 | 64.31 | $63.59 | 2000 |
| 2025-09-19 | 64.47 | $63.80 | 1900 |
| 2025-09-18 | 64.61 | $64.10 | 3133 |
| 2025-09-17 | 64.71 | $64.25 | 20300 |
| 2025-09-16 | 64.80 | $64.89 | 3000 |
| 2025-09-15 | 64.76 | $65.39 | 4828 |
| 2025-09-12 | 64.61 | $64.90 | 1023 |
| 2025-09-11 | 64.54 | $65.45 | 5017 |
| 2025-09-10 | 64.34 | $65.12 | 1246 |
| 2025-09-09 | 64.18 | $65.02 | 1849 |
| 2025-09-08 | 64.01 | $64.92 | 3500 |
| 2025-09-05 | 63.85 | $64.67 | 4110 |
| 2025-09-04 | 63.70 | $63.50 | 3000 |
| 2025-09-03 | 63.79 | $62.90 | 4700 |
| 2025-09-02 | 64.01 | $63.43 | 5900 |
| 2025-08-29 | 64.16 | $65.29 | 2200 |
| 2025-08-28 | 63.94 | $64.17 | 3145 |
| 2025-08-27 | 63.93 | $63.96 | 3200 |
| 2025-08-26 | 63.96 | $64.18 | 2600 |
| 2025-08-25 | 63.95 | $64.22 | 3500 |
| 2025-08-22 | 63.94 | $64.08 | 1200 |
| 2025-08-21 | 63.95 | $63.79 | 2026 |
| 2025-08-20 | 64.03 | $65.34 | 1300 |
| 2025-08-19 | 63.79 | $64.25 | 1940 |
| 2025-08-18 | 63.75 | $63.61 | 2406 |
| 2025-08-15 | 63.85 | $65.45 | 2000 |
| 2025-08-14 | 63.57 | $63.11 | 3246 |
| 2025-08-13 | 63.74 | $64.63 | 3532 |
| 2025-08-12 | 63.63 | $64.17 | 2020 |
| 2025-08-11 | 63.60 | $63.79 | 4000 |
| 2025-08-08 | 63.65 | $63.63 | 2200 |
| 2025-08-07 | 63.74 | $63.12 | 3802 |
| 2025-08-06 | 63.96 | $62.81 | 2146 |
| 2025-08-05 | 64.29 | $62.37 | 3600 |
| 2025-08-04 | 64.77 | $62.27 | 2900 |
| 2025-08-01 | 65.34 | $61.69 | 21600 |
| 2025-07-31 | 66.13 | $65.39 | 3025 |
| 2025-07-30 | 66.27 | $65.56 | 2806 |
| 2025-07-29 | 66.39 | $65.73 | 1300 |
| 2025-07-28 | 66.50 | $66.35 | 900 |
| 2025-07-25 | 66.49 | $66.31 | 1100 |
| 2025-07-24 | 66.48 | $66.15 | 2000 |
| 2025-07-23 | 66.51 | $66.02 | 1326 |
| 2025-07-22 | 66.56 | $65.98 | 900 |
| 2025-07-21 | 66.63 | $66.44 | 5400 |
| 2025-07-18 | 66.61 | $66.37 | 1215 |
| 2025-07-17 | 66.59 | $66.15 | 2500 |
| 2025-07-16 | 66.62 | $66.27 | 1600 |
| 2025-07-15 | 66.62 | $65.93 | 1411 |
| 2025-07-14 | 66.69 | $66.58 | 3000 |
| 2025-07-11 | 66.64 | $67.53 | 1042 |
| 2025-07-10 | 66.37 | $67.14 | 1300 |
| 2025-07-09 | 66.13 | $67.53 | 2000 |
| 2025-07-08 | 65.77 | $65.50 | 3829 |
| 2025-07-07 | 65.78 | $66.19 | 1200 |
| 2025-07-03 | 65.64 | $66.57 | 700 |
| 2025-07-02 | 65.39 | $65.69 | 3919 |
| 2025-07-01 | 65.29 | $65.30 | 1325 |
| 2025-06-30 | 65.26 | $65.58 | 2600 |
| 2025-06-27 | 65.15 | $66.49 | 1100 |
| 2025-06-26 | 64.84 | $64.83 | — |
| 2025-06-25 | 64.83 | $64.83 | 2200 |
| 2025-06-24 | 64.81 | $65.17 | 1600 |
| 2025-06-23 | 64.72 | $64.31 | 3400 |
| 2025-06-20 | 64.80 | $63.22 | 2600 |
| 2025-06-18 | 65.11 | $64.54 | 1127 |
| 2025-06-17 | 65.20 | $64.70 | 1629 |
| 2025-06-16 | 65.26 | $64.55 | 6200 |
| 2025-06-13 | 65.37 | $64.79 | 71821 |
| 2025-06-12 | 65.44 | $65.40 | 8644 |
| 2025-06-11 | 65.38 | $65.80 | 56433 |
| 2025-06-10 | 65.24 | $65.46 | 11300 |
| 2025-06-09 | 65.13 | $65.14 | 22305 |
| 2025-06-06 | 65.08 | $64.43 | 4500 |
| 2025-06-05 | 65.16 | $64.49 | 1229 |
| 2025-06-04 | 65.24 | $65.00 | 14508 |
| 2025-06-03 | 65.23 | $63.76 | 4900 |
| 2025-06-02 | 65.47 | $64.66 | 1410 |
| 2025-05-30 | 65.55 | $64.51 | 7300 |
| 2025-05-29 | 65.67 | $65.14 | 1134 |
| 2025-05-28 | 65.67 | $64.78 | 1400 |
| 2025-05-27 | 65.75 | $64.99 | 2444 |
| 2025-05-23 | 65.79 | $64.34 | 5422 |
| 2025-05-22 | 65.96 | $63.95 | 44200 |
| 2025-05-21 | 66.23 | $66.08 | 31300 |
| 2025-05-20 | 66.10 | $66.79 | 5522 |
| 2025-05-19 | 65.78 | $66.31 | 17941 |
| 2025-05-16 | 65.50 | $67.25 | 936 |
| 2025-05-15 | 64.98 | $67.60 | 1400 |
| 2025-05-14 | 64.29 | $66.12 | 2727 |
| 2025-05-13 | 63.79 | $66.39 | 2032 |
| 2025-05-12 | 63.16 | $64.50 | 2031 |
| 2025-05-09 | 62.81 | $63.58 | 2936 |
| 2025-05-08 | 62.60 | $63.56 | 23944 |
| 2025-05-07 | 62.37 | $62.50 | 2500 |
| 2025-05-06 | 62.31 | $65.04 | 1400 |
| 2025-05-05 | 61.71 | $63.99 | 1704 |
| 2025-05-02 | 61.24 | $63.66 | 1324 |
| 2025-05-01 | 60.76 | $61.49 | 2640 |
| 2025-04-30 | 60.66 | $61.36 | 1737 |
| 2025-04-29 | 60.58 | $62.99 | 7600 |
| 2025-04-28 | 60.14 | $62.76 | 2300 |
| 2025-04-25 | 59.69 | $61.60 | 1618 |
| 2025-04-24 | 59.42 | $61.60 | 2300 |
| 2025-04-23 | 59.11 | $60.28 | 2100 |
| 2025-04-22 | 59.04 | $61.11 | 13800 |
| 2025-04-21 | 58.79 | $60.15 | 6700 |
| 2025-04-17 | 58.71 | $61.11 | 5244 |
| 2025-04-16 | 58.43 | $59.79 | 5016 |
| 2025-04-15 | 58.40 | $60.79 | 4110 |
| 2025-04-14 | 58.16 | $59.10 | 7719 |
| 2025-04-11 | 58.26 | $58.75 | 6246 |
| 2025-04-10 | 58.46 | $56.01 | 84541 |
| 2025-04-09 | 59.28 | $53.57 | 9600 |
| 2025-04-08 | 60.77 | $55.20 | 11329 |
| 2025-04-07 | 62.16 | $54.94 | 7618 |
| 2025-04-04 | 63.84 | $59.03 | 9400 |
| 2025-04-03 | 64.93 | $64.54 | 1300 |
| 2025-04-02 | 65.03 | $65.60 | 2100 |
| 2025-04-01 | 64.93 | $65.66 | 3909 |
| 2025-03-31 | 64.80 | $65.34 | 1311 |
| 2025-03-28 | 64.73 | $64.50 | 9700 |
| 2025-03-27 | 64.81 | $64.53 | 700 |
| 2025-03-26 | 64.91 | $64.88 | 13100 |
| 2025-03-25 | 64.95 | $64.06 | 1500 |
| 2025-03-24 | 65.17 | $64.72 | 800 |
| 2025-03-21 | 65.29 | $64.49 | 4300 |
| 2025-03-20 | 65.48 | $64.56 | 1005 |
| 2025-03-19 | 65.68 | $64.19 | 1200 |
| 2025-03-18 | 65.99 | $64.50 | 15228 |
| 2025-03-17 | 66.29 | $64.53 | 2100 |
| 2025-03-14 | 66.63 | $64.27 | 718 |
| 2025-03-13 | 67.07 | $64.03 | 69144 |
| 2025-03-12 | 67.63 | $64.95 | 350 |
| 2025-03-11 | 68.08 | $64.95 | 27800 |
| 2025-03-10 | 68.60 | $67.65 | 9928 |
| 2025-03-07 | 68.62 | $68.69 | 1100 |
| 2025-03-06 | 68.42 | $68.52 | 400 |
| 2025-03-05 | 68.21 | $68.46 | 28700 |
| 2025-03-04 | 67.98 | $69.94 | 1017 |
| 2025-03-03 | 67.38 | $67.15 | 800 |
| 2025-02-28 | 67.27 | $64.55 | 1515 |
| 2025-02-27 | 67.68 | $65.70 | 14100 |
| 2025-02-26 | 67.90 | $66.62 | 475 |
| 2025-02-25 | 67.96 | $66.62 | 1219 |
| 2025-02-24 | 68.01 | $67.92 | 4417 |
| 2025-02-21 | 67.78 | $67.99 | 17415 |
| 2025-02-20 | 67.49 | $67.99 | 1238 |
| 2025-02-19 | 67.14 | $68.22 | 537 |
| 2025-02-18 | 66.68 | $68.22 | 568 |
| 2025-02-14 | 66.13 | $68.22 | 1900 |
| 2025-02-13 | 65.48 | $68.00 | 3517 |
| 2025-02-12 | 64.76 | $66.66 | 848 |
| 2025-02-11 | 64.21 | $66.55 | 1812 |
| 2025-02-10 | 63.57 | $63.02 | 749 |
| 2025-02-07 | 63.58 | $61.97 | 1100 |
| 2025-02-06 | 63.80 | $62.86 | 2236 |
| 2025-02-05 | 63.87 | $64.62 | 1026 |
| 2025-02-04 | 63.56 | $62.94 | 1200 |
| 2025-02-03 | 63.56 | $63.37 | 3700 |
| 2025-01-31 | 63.45 | $65.33 | 1400 |
| 2025-01-30 | 62.91 | $63.37 | 1300 |
| 2025-01-29 | 62.69 | $63.50 | 1536 |
| 2025-01-28 | 62.40 | $64.90 | 1012 |
| 2025-01-27 | 61.77 | $64.03 | 1607 |
| 2025-01-24 | 61.21 | $63.74 | 1700 |
| 2025-01-23 | 60.62 | $61.93 | 1339 |
| 2025-01-22 | 60.31 | $61.52 | 1543 |
| 2025-01-21 | 60.04 | $62.10 | 2706 |
| 2025-01-17 | 59.60 | $60.47 | 1300 |
| 2025-01-16 | 59.44 | $60.62 | 4100 |
| 2025-01-15 | 59.22 | $59.06 | 2100 |
| 2025-01-14 | 59.30 | $59.30 | 5500 |
| 2025-01-13 | 59.34 | $59.40 | 4620 |
| 2025-01-10 | 59.37 | $58.72 | 3930 |
| 2025-01-08 | 59.55 | $59.61 | 1700 |
| 2025-01-07 | 59.57 | $60.15 | 3542 |
| 2025-01-06 | 59.49 | $60.31 | 4200 |
| 2025-01-03 | 59.35 | $59.03 | 3500 |
| 2025-01-02 | 59.47 | $58.41 | 2612 |
| 2024-12-31 | 59.75 | $59.59 | 2007 |
| 2024-12-30 | 59.81 | $58.87 | 2000 |
| 2024-12-27 | 60.05 | $59.41 | 1740 |
| 2024-12-26 | 60.21 | $59.42 | 1300 |
| 2024-12-24 | 60.39 | $60.18 | 1700 |
| 2024-12-23 | 60.44 | $59.43 | 5527 |
| 2024-12-20 | 60.66 | $59.73 | 5542 |
| 2024-12-19 | 60.85 | $58.73 | 2240 |
| 2024-12-18 | 61.28 | $61.74 | 2701 |
| 2024-12-17 | 61.14 | $61.05 | 833 |
| 2024-12-16 | 61.12 | $60.83 | 8645 |
| 2024-12-13 | 61.15 | $61.65 | 1716 |
| 2024-12-12 | 61.00 | $61.18 | 2227 |
| 2024-12-11 | 60.94 | $61.65 | 584 |
| 2024-12-10 | 60.75 | $61.66 | 2100 |
| 2024-12-09 | 60.54 | $63.40 | 1800 |
| 2024-12-06 | 59.92 | $61.98 | 2542 |
| 2024-12-05 | 59.51 | $63.00 | 2127 |
| 2024-12-04 | 58.82 | $61.46 | 800 |
| 2024-12-03 | 58.34 | $60.32 | 7800 |
| 2024-12-02 | 58.03 | $60.97 | 27404 |
| 2024-11-29 | 57.55 | $60.62 | 99909 |
| 2024-11-27 | 57.07 | $61.13 | 5200 |
| 2024-11-26 | 56.41 | $59.63 | 17300 |
| 2024-11-25 | 55.97 | $56.42 | 10500 |
| 2024-11-22 | 56.16 | $56.09 | 2735 |
| 2024-11-21 | 56.45 | $56.30 | 3330 |
| 2024-11-20 | 56.77 | $57.01 | 2800 |
| 2024-11-19 | 57.00 | $57.28 | 2100 |
| 2024-11-18 | 57.23 | $57.18 | 3200 |
| 2024-11-15 | 57.52 | $56.79 | 4135 |
| 2024-11-14 | 57.96 | $57.06 | 1929 |
| 2024-11-13 | 58.43 | $57.07 | 15416 |
| 2024-11-12 | 58.99 | $57.48 | 3300 |
| 2024-11-11 | 59.56 | $59.33 | 900 |
| 2024-11-08 | 59.84 | $59.61 | 1303 |
| 2024-11-07 | 60.12 | $58.81 | 4200 |
| 2024-11-06 | 60.63 | $58.54 | 2700 |
| 2024-11-05 | 61.29 | $61.76 | 2241 |
| 2024-11-04 | 61.38 | $59.90 | 2039 |
| 2024-11-01 | 61.89 | $60.71 | 2316 |
| 2024-10-31 | 62.33 | $59.92 | 2507 |
| 2024-10-30 | 63.00 | $61.21 | 1126 |
| 2024-10-29 | 63.52 | $61.90 | 4018 |
| 2024-10-28 | 63.99 | $62.50 | 1200 |
| 2024-10-25 | 64.41 | $62.57 | 600 |
| 2024-10-24 | 64.88 | $62.75 | 700 |
| 2024-10-23 | 65.40 | $62.68 | 638 |
| 2024-10-22 | 66.01 | $63.82 | 3213 |
| 2024-10-21 | 66.49 | $63.97 | 500 |
| 2024-10-18 | 67.01 | $67.04 | 344 |
| 2024-10-17 | 66.97 | $66.95 | 1246 |
| 2024-10-16 | 66.93 | $65.96 | 300 |
| 2024-10-15 | 67.10 | $66.73 | 2617 |
| 2024-10-14 | 67.13 | $66.40 | 900 |
| 2024-10-11 | 67.23 | $65.36 | 2000 |
| 2024-10-10 | 67.56 | $66.05 | 1800 |
| 2024-10-09 | 67.80 | $66.38 | 600 |
| 2024-10-08 | 68.00 | $66.38 | 2226 |
| 2024-10-07 | 68.23 | $66.25 | 1648 |
| 2024-10-04 | 68.51 | $66.93 | 1700 |
| 2024-10-03 | 68.69 | $67.21 | 500 |
| 2024-10-02 | 68.83 | $67.65 | 300 |
| 2024-10-01 | 68.89 | $68.42 | 230 |
| 2024-09-30 | 68.79 | $68.50 | 4600 |
| 2024-09-27 | 68.64 | $69.79 | 2311 |
| 2024-09-26 | 68.19 | $69.43 | 1200 |
| 2024-09-25 | 67.74 | $68.61 | 513 |
| 2024-09-24 | 67.37 | $68.47 | 2804 |
| 2024-09-23 | 66.97 | $67.02 | 700 |
| 2024-09-20 | 66.79 | $66.35 | 226 |
| 2024-09-19 | 66.73 | $66.68 | 4100 |
| 2024-09-18 | 66.57 | $66.04 | 27007 |
| 2024-09-17 | 66.52 | $66.60 | 13125 |
| 2024-09-16 | 66.33 | $67.09 | 3800 |
| 2024-09-13 | 66.00 | $67.25 | 15800 |
| 2024-09-12 | 65.58 | $65.21 | 300 |
| 2024-09-11 | 65.51 | $65.21 | 1815 |
| 2024-09-10 | 65.41 | $65.89 | 1700 |
| 2024-09-09 | 65.16 | $66.13 | 526 |
| 2024-09-06 | 64.80 | $65.24 | 1425 |
| 2024-09-05 | 64.57 | $65.11 | 500 |
| 2024-09-04 | 64.33 | $64.91 | 830 |
| 2024-09-03 | 64.07 | $65.59 | 300 |
| 2024-08-30 | 63.63 | $65.59 | 1714 |
| 2024-08-29 | 63.11 | $64.82 | 510 |
| 2024-08-28 | 62.67 | $63.86 | 300 |
| 2024-08-27 | 62.36 | $63.86 | 700 |
| 2024-08-26 | 61.99 | $62.95 | 600 |
| 2024-08-23 | 61.75 | $62.92 | 500 |
| 2024-08-22 | 61.48 | $62.81 | 1121 |
| 2024-08-21 | 61.19 | $62.03 | 500 |
| 2024-08-20 | 61.01 | $62.03 | 300 |
| 2024-08-19 | 60.81 | $62.03 | 929 |
| 2024-08-16 | 60.58 | $61.23 | 500 |
| 2024-08-15 | 60.48 | $61.13 | 1600 |
| 2024-08-14 | 60.38 | $60.53 | 400 |
| 2024-08-13 | 60.40 | $60.53 | 800 |
| 2024-08-12 | 60.43 | $60.05 | 712 |
| 2024-08-09 | 60.57 | $59.05 | 500 |
| 2024-08-08 | 60.94 | $59.05 | 1124 |
| 2024-08-07 | 61.37 | $59.06 | 1232 |
| 2024-08-06 | 61.86 | $58.28 | 2530 |
| 2024-08-05 | 62.61 | $60.00 | 1000 |
| 2024-08-02 | 63.10 | $62.55 | 524 |
| 2024-08-01 | 63.14 | $62.89 | 1000 |
| 2024-07-31 | 63.10 | $64.96 | 910 |
| 2024-07-30 | 62.62 | $64.75 | 2000 |
| 2024-07-29 | 62.11 | $63.58 | 1700 |
| 2024-07-26 | 61.75 | $64.34 | 2300 |
| 2024-07-25 | 61.18 | $62.49 | 2600 |
| 2024-07-24 | 60.90 | $61.91 | 5300 |
| 2024-07-23 | 60.70 | $59.97 | 2027 |
| 2024-07-22 | 60.88 | $60.98 | 1037 |
| 2024-07-19 | 60.87 | $60.54 | 3000 |
| 2024-07-18 | 60.96 | $61.11 | 6515 |
| 2024-07-17 | 60.94 | $60.57 | 3114 |
| 2024-07-16 | 61.04 | $61.95 | 706 |
| 2024-07-15 | 60.86 | $61.70 | 1800 |
| 2024-07-12 | 60.70 | $61.06 | 500 |
| 2024-07-11 | 60.66 | $61.06 | 800 |
| 2024-07-10 | 60.61 | $61.06 | 500 |
| 2024-07-09 | 60.56 | $61.06 | 630 |
| 2024-07-08 | 60.49 | $61.13 | 700 |
| 2024-07-05 | 60.41 | $61.13 | 2039 |
| 2024-07-03 | 60.32 | $60.83 | 1010 |
| 2024-07-02 | 60.27 | $60.21 | 1501 |
| 2024-07-01 | 60.36 | $59.82 | 2203 |
| 2024-06-28 | 60.54 | $60.87 | 6005 |
| 2024-06-27 | 60.54 | $60.41 | 1748 |
| 2024-06-26 | 60.63 | $59.30 | 18200 |
| 2024-06-25 | 60.98 | $60.89 | 12742 |
| 2024-06-24 | 61.05 | $61.50 | 29000 |
| 2024-06-21 | 61.00 | $60.45 | 32000 |
| 2024-06-20 | 61.18 | $61.13 | 10010 |
| 2024-06-18 | 61.24 | $60.75 | 4812 |
| 2024-06-17 | 61.39 | $59.83 | 1604 |
| 2024-06-14 | 61.76 | $59.85 | 4700 |
| 2024-06-13 | 62.19 | $62.24 | 2900 |
| 2024-06-12 | 62.18 | $62.51 | 1000 |
| 2024-06-11 | 62.12 | $60.93 | 1026 |
| 2024-06-10 | 62.38 | $61.76 | 1500 |
| 2024-06-07 | 62.51 | $61.57 | 1838 |
| 2024-06-06 | 62.69 | $62.78 | 2512 |
| 2024-06-05 | 62.65 | $62.97 | 2400 |
| 2024-06-04 | 62.57 | $62.32 | 28640 |
| 2024-06-03 | 62.60 | $61.30 | 1200 |
| 2024-05-31 | 62.86 | $61.93 | 4000 |
| 2024-05-30 | 63.02 | $62.75 | 4000 |
| 2024-05-29 | 63.03 | $61.85 | 3130 |
| 2024-05-28 | 63.24 | $64.99 | 2400 |
| 2024-05-24 | 62.81 | $63.15 | 46300 |
| 2024-05-23 | 62.70 | $62.33 | 3249 |
| 2024-05-22 | 62.74 | $62.58 | 1118 |
| 2024-05-21 | 62.73 | $62.64 | 400 |
| 2024-05-20 | 62.70 | $62.64 | 2100 |
| 2024-05-17 | 62.67 | $63.04 | 3929 |
| 2024-05-16 | 62.55 | $62.88 | 1131 |
| 2024-05-15 | 62.44 | $61.98 | 3900 |
| 2024-05-14 | 62.51 | $61.79 | 1500 |
| 2024-05-13 | 62.62 | $61.96 | 900 |
| 2024-05-10 | 62.70 | $62.63 | 1846 |
| 2024-05-09 | 62.66 | $64.01 | 603 |
| 2024-05-08 | 62.32 | $63.21 | 3545 |
| 2024-05-07 | 62.09 | $62.92 | 1000 |
| 2024-05-06 | 61.89 | $62.08 | 600 |
| 2024-05-03 | 61.82 | $62.08 | 1700 |
| 2024-05-02 | 61.75 | $61.89 | 53633 |
| 2024-05-01 | 61.70 | $61.97 | 400 |
| 2024-04-30 | 61.62 | $62.01 | 614 |
| 2024-04-29 | 61.53 | $61.97 | 1700 |
| 2024-04-26 | 61.43 | $61.83 | 1600 |
| 2024-04-25 | 61.34 | $61.67 | 5300 |
| 2024-04-24 | 61.27 | $61.52 | 2513 |
| 2024-04-23 | 61.22 | $62.19 | 2400 |
| 2024-04-22 | 61.02 | $61.83 | 2520 |
| 2024-04-19 | 60.87 | $60.78 | 107426 |
| 2024-04-18 | 60.91 | $59.97 | 87619 |
| 2024-04-17 | 61.13 | $60.25 | 4200 |
| 2024-04-16 | 61.33 | $59.99 | 1910 |
| 2024-04-15 | 61.62 | $60.89 | 2900 |
| 2024-04-12 | 61.76 | $59.56 | 2932 |
| 2024-04-11 | 62.21 | $60.70 | 84937 |
| 2024-04-10 | 62.48 | $61.75 | 1309 |
| 2024-04-09 | 62.58 | $61.46 | 900 |
| 2024-04-08 | 62.75 | $61.30 | 4846 |
| 2024-04-05 | 62.97 | $61.08 | 3818 |
| 2024-04-04 | 63.27 | $62.49 | 2100 |
| 2024-04-03 | 63.32 | $61.96 | 49700 |
| 2024-04-02 | 63.48 | $62.21 | 1503 |
| 2024-04-01 | 63.61 | $62.28 | 730 |
| 2024-03-28 | 63.74 | $63.41 | 2438 |
| 2024-03-27 | 63.64 | $63.29 | 1500 |
| 2024-03-26 | 63.54 | $62.88 | 1012 |
| 2024-03-25 | 63.50 | $62.70 | 1520 |
| 2024-03-22 | 63.48 | $62.50 | 2300 |
| 2024-03-21 | 63.49 | $61.91 | 1500 |
| 2024-03-20 | 63.62 | $62.59 | 700 |
| 2024-03-19 | 63.62 | $62.40 | 2000 |
| 2024-03-18 | 63.64 | $61.76 | 3400 |
| 2024-03-15 | 63.79 | $62.05 | 1900 |
| 2024-03-14 | 63.89 | $63.29 | 4048 |
| 2024-03-13 | 63.73 | $64.46 | 2300 |
| 2024-03-12 | 63.28 | $64.82 | 1104 |
| 2024-03-11 | 62.68 | $64.22 | 1500 |
| 2024-03-08 | 62.08 | $64.31 | 1241 |
| 2024-03-07 | 61.36 | $63.58 | 2128 |
| 2024-03-06 | 60.67 | $63.81 | 1200 |
| 2024-03-05 | 59.81 | $62.00 | 1414 |
| 2024-03-04 | 59.18 | $59.91 | 3800 |
| 2024-03-01 | 58.88 | $59.57 | 33319 |
| 2024-02-29 | 58.60 | $59.68 | 57324 |
| 2024-02-28 | 58.25 | $58.63 | 5338 |
| 2024-02-27 | 58.05 | $58.69 | 1400 |
| 2024-02-26 | 57.81 | $58.91 | 4118 |
| 2024-02-23 | 57.47 | $59.20 | 10200 |
| 2024-02-22 | 57.02 | $58.39 | 2111 |
| 2024-02-21 | 56.65 | $56.70 | 1700 |
| 2024-02-20 | 56.59 | $56.94 | 1349 |
| 2024-02-16 | 56.46 | $55.89 | 6622 |
| 2024-02-15 | 56.52 | $55.53 | 3313 |
| 2024-02-14 | 56.67 | $55.40 | 1200 |
| 2024-02-13 | 56.87 | $54.57 | 2100 |
| 2024-02-12 | 57.27 | $56.58 | 8703 |
| 2024-02-09 | 57.31 | $57.42 | 1600 |
| 2024-02-08 | 57.17 | $56.24 | 4715 |
| 2024-02-07 | 57.25 | $55.82 | 2945 |
| 2024-02-06 | 57.42 | $56.61 | 1500 |
| 2024-02-05 | 57.45 | $56.34 | 3121 |
| 2024-02-02 | 57.53 | $56.44 | 3245 |
| 2024-02-01 | 57.60 | $57.67 | 3900 |
| 2024-01-31 | 57.41 | $57.79 | 1848 |
| 2024-01-30 | 57.15 | $58.18 | 2000 |
| 2024-01-29 | 56.76 | $57.76 | 5600 |
| 2024-01-26 | 56.39 | $56.97 | 6800 |
| 2024-01-25 | 56.13 | $55.85 | 3728 |
| 2024-01-24 | 56.04 | $56.51 | 3342 |
| 2024-01-23 | 55.80 | $55.86 | 3400 |
| 2024-01-22 | 55.65 | $54.70 | 4300 |
| 2024-01-19 | 55.71 | $55.47 | 4400 |
| 2024-01-18 | 55.61 | $55.18 | 2100 |
| 2024-01-17 | 55.55 | $54.30 | 5124 |
| 2024-01-16 | 55.66 | $55.39 | 4641 |
| 2024-01-12 | 55.54 | $56.31 | 28800 |
| 2024-01-11 | 55.21 | $56.06 | 113145 |
| 2024-01-10 | 54.86 | $54.97 | 11449 |
| 2024-01-09 | 54.68 | $54.30 | 67700 |
| 2024-01-08 | 54.61 | $54.36 | 27500 |
| 2024-01-05 | 54.51 | $54.21 | 8644 |
| 2024-01-04 | 54.41 | $54.81 | 10700 |
| 2024-01-03 | 54.16 | $53.78 | 20400 |
| 2024-01-02 | 54.08 | $53.15 | 5112 |
| 2023-12-29 | 54.11 | $54.74 | 2438 |
| 2023-12-28 | 53.80 | $54.46 | 1933 |
| 2023-12-27 | 53.49 | $54.51 | 3800 |
| 2023-12-26 | 53.12 | $53.71 | 4143 |
| 2023-12-22 | 52.85 | $53.01 | 3029 |
| 2023-12-21 | 52.67 | $53.61 | 3549 |
| 2023-12-20 | 52.33 | $53.25 | 3000 |
| 2023-12-19 | 52.01 | $52.59 | 4913 |
| 2023-12-18 | 51.77 | $51.61 | 4302 |
| 2023-12-15 | 51.69 | $51.88 | 2900 |
| 2023-12-14 | 51.53 | $52.63 | 4026 |
| 2023-12-13 | 51.18 | $51.95 | 3700 |
| 2023-12-12 | 50.92 | $51.13 | 3900 |
| 2023-12-11 | 50.79 | $50.82 | 11300 |
| 2023-12-08 | 50.69 | $51.06 | 2400 |
| 2023-12-07 | 50.52 | $51.15 | 3329 |
| 2023-12-06 | 50.30 | $50.82 | 2800 |
| 2023-12-05 | 50.12 | $50.65 | 4546 |
| 2023-12-04 | 49.93 | $50.74 | 4500 |
| 2023-12-01 | 49.69 | $51.47 | 22600 |
| 2023-11-30 | 49.26 | $50.22 | 3438 |
| 2023-11-29 | 49.02 | $50.79 | 2136 |
| 2023-11-28 | 48.62 | $51.04 | 3800 |
| 2023-11-27 | 48.10 | $50.70 | 7100 |
| 2023-11-24 | 47.58 | $50.17 | 3600 |
| 2023-11-22 | 47.08 | $47.62 | 6636 |
| 2023-11-21 | 47.04 | $48.13 | 10244 |
| 2023-11-20 | 46.89 | $47.94 | 6200 |
| 2023-11-17 | 46.77 | $47.55 | 3733 |
| 2023-11-16 | 46.71 | $46.81 | 5800 |
| 2023-11-15 | 46.80 | $47.41 | 4312 |
| 2023-11-14 | 46.79 | $47.59 | 5400 |
| 2023-11-13 | 46.74 | $46.73 | 7124 |
| 2023-11-10 | 46.87 | $47.03 | 3400 |
| 2023-11-09 | 46.97 | $46.98 | 4911 |
| 2023-11-08 | 47.10 | $47.17 | 5600 |
| 2023-11-07 | 47.22 | $47.53 | 5349 |
| 2023-11-06 | 47.29 | $48.10 | 9000 |
| 2023-11-03 | 47.26 | $48.53 | 11600 |
| 2023-11-02 | 47.14 | $46.69 | 6400 |
| 2023-11-01 | 47.39 | $46.78 | 7820 |
| 2023-10-31 | 47.68 | $46.48 | 14510 |
| 2023-10-30 | 48.08 | $46.76 | 5006 |
| 2023-10-27 | 48.49 | $46.09 | 5736 |
| 2023-10-26 | 49.12 | $47.50 | 5000 |
| 2023-10-25 | 49.55 | $49.00 | 6223 |
| 2023-10-24 | 49.74 | $49.37 | 5700 |
| 2023-10-23 | 49.89 | $49.57 | 2502 |
| 2023-10-20 | 50.02 | $49.27 | 3000 |
| 2023-10-19 | 50.24 | $49.11 | 1948 |
| 2023-10-18 | 50.53 | $50.09 | 828 |
| 2023-10-17 | 50.67 | $51.07 | 2245 |
| 2023-10-16 | 50.62 | $50.48 | 13300 |
| 2023-10-13 | 50.69 | $50.87 | 6043 |
| 2023-10-12 | 50.69 | $51.46 | 2000 |
| 2023-10-11 | 50.57 | $52.35 | 2100 |
| 2023-10-10 | 50.25 | $51.91 | 3502 |
| 2023-10-09 | 49.97 | $50.69 | 2947 |
| 2023-10-06 | 49.91 | $51.41 | 2600 |
| 2023-10-05 | 49.68 | $51.07 | 5214 |
| 2023-10-04 | 49.50 | $49.53 | 4305 |
| 2023-10-03 | 49.63 | $49.89 | 10303 |
| 2023-10-02 | 49.70 | $49.21 | 3318 |
| 2023-09-29 | 49.93 | $49.96 | 2708 |
| 2023-09-28 | 50.05 | $49.58 | 10800 |
| 2023-09-27 | 50.28 | $49.29 | 2500 |
| 2023-09-26 | 50.61 | $49.10 | 12313 |
| 2023-09-25 | 51.04 | $50.31 | 2700 |
| 2023-09-22 | 51.28 | $49.63 | 2049 |
| 2023-09-21 | 51.72 | $50.50 | 2245 |
| 2023-09-20 | 52.04 | $52.01 | 1915 |
| 2023-09-19 | 52.10 | $51.81 | 1700 |
| 2023-09-18 | 52.21 | $52.51 | 900 |
| 2023-09-15 | 52.20 | $52.54 | 7400 |
| 2023-09-14 | 52.18 | $51.86 | 1732 |
| 2023-09-13 | 52.30 | $52.47 | 1400 |
| 2023-09-12 | 52.32 | $52.94 | 1128 |
| 2023-09-11 | 52.24 | $52.08 | 700 |
| 2023-09-08 | 52.34 | $52.56 | 942 |
| 2023-09-07 | 52.35 | $52.39 | 3800 |
| 2023-09-06 | 52.40 | $52.02 | 1800 |
| 2023-09-05 | 52.55 | $52.44 | 600 |
| 2023-09-01 | 52.63 | $52.44 | 6500 |
| 2023-08-31 | 52.73 | $53.44 | 1700 |
| 2023-08-30 | 52.63 | $53.31 | 800 |
| 2023-08-29 | 52.55 | $52.96 | 1500 |
| 2023-08-28 | 52.54 | $52.85 | 600 |
| 2023-08-25 | 52.55 | $52.85 | 1600 |
| 2023-08-24 | 52.56 | $52.10 | 1207 |
| 2023-08-23 | 52.74 | $52.01 | 2700 |
| 2023-08-22 | 52.97 | $51.70 | 3130 |
| 2023-08-21 | 53.31 | $51.59 | 1400 |
| 2023-08-18 | 53.73 | $51.56 | 823 |
| 2023-08-17 | 54.22 | $52.76 | 1500 |
| 2023-08-16 | 54.54 | $53.24 | 809 |
| 2023-08-15 | 54.81 | $53.04 | 1240 |
| 2023-08-14 | 55.16 | $54.85 | 1800 |
| 2023-08-11 | 55.19 | $54.79 | 2200 |
| 2023-08-10 | 55.23 | $55.51 | 1732 |
| 2023-08-09 | 55.13 | $54.55 | 3230 |
| 2023-08-08 | 55.21 | $54.58 | 3800 |
| 2023-08-07 | 55.29 | $55.22 | 1608 |
| 2023-08-04 | 55.25 | $54.97 | 800 |
| 2023-08-03 | 55.25 | $54.95 | 8719 |
| 2023-08-02 | 55.25 | $55.16 | 904 |
| 2023-08-01 | 55.21 | $54.99 | 700 |
| 2023-07-31 | 55.19 | $56.42 | 1049 |
| 2023-07-28 | 54.86 | $56.14 | 1048 |
| 2023-07-27 | 54.54 | $55.18 | 500 |
| 2023-07-26 | 54.36 | $55.16 | 1708 |
| 2023-07-25 | 54.17 | $54.04 | 1800 |
| 2023-07-24 | 54.17 | $54.15 | 9500 |
| 2023-07-21 | 54.15 | $54.84 | 3846 |
| 2023-07-20 | 53.98 | $54.89 | 18621 |
| 2023-07-19 | 53.77 | $54.94 | 14710 |
| 2023-07-18 | 53.52 | $53.84 | 19400 |
| 2023-07-17 | 53.46 | $53.83 | 35831 |
| 2023-07-14 | 53.39 | $54.61 | 4327 |
| 2023-07-13 | 53.15 | $54.17 | 2917 |
| 2023-07-12 | 52.96 | $52.96 | 1600 |
| 2023-07-11 | 53.00 | $51.86 | 2000 |
| 2023-07-10 | 53.27 | $51.32 | 500 |
| 2023-07-07 | 53.71 | $51.03 | 1043 |
| 2023-07-06 | 54.28 | $52.20 | 1918 |
| 2023-07-05 | 54.69 | $53.82 | 1800 |
| 2023-07-03 | 54.83 | $54.14 | 1400 |
| 2023-06-30 | 54.92 | $54.51 | 1600 |
| 2023-06-29 | 54.94 | $53.31 | 945 |
| 2023-06-28 | 55.21 | $54.84 | 2009 |
| 2023-06-27 | 55.20 | $54.51 | 918 |
| 2023-06-26 | 55.25 | $54.41 | 1009 |
| 2023-06-23 | 55.33 | $54.06 | 1420 |
| 2023-06-22 | 55.49 | $54.32 | 1600 |
| 2023-06-21 | 55.61 | $55.07 | 800 |
| 2023-06-20 | 55.59 | $55.98 | 1915 |
| 2023-06-16 | 55.36 | $56.63 | 1019 |
| 2023-06-15 | 54.96 | $55.84 | 2500 |
| 2023-06-14 | 54.65 | $55.36 | 40033 |
| 2023-06-13 | 54.39 | $55.39 | 7315 |
| 2023-06-12 | 54.07 | $54.33 | 1412 |
| 2023-06-09 | 53.92 | $53.51 | 2443 |
| 2023-06-08 | 53.91 | $54.26 | 3200 |
| 2023-06-07 | 53.75 | $55.15 | 900 |
| 2023-06-06 | 53.36 | $55.08 | 2715 |
| 2023-06-05 | 52.92 | $53.22 | 948 |
| 2023-06-02 | 52.80 | $53.04 | 1700 |
| 2023-06-01 | 52.69 | $53.44 | 1500 |
| 2023-05-31 | 52.48 | $51.70 | 1800 |
| 2023-05-30 | 52.60 | $52.82 | 4700 |
| 2023-05-26 | 52.50 | $53.79 | 1900 |
| 2023-05-25 | 52.18 | $52.14 | 1300 |
| 2023-05-24 | 52.16 | $53.23 | 1700 |
| 2023-05-23 | 51.90 | $52.00 | 4300 |
| 2023-05-22 | 51.85 | $51.82 | 5637 |
| 2023-05-19 | 51.83 | $51.33 | 2900 |
| 2023-05-18 | 51.92 | $51.10 | 5900 |
| 2023-05-17 | 52.06 | $50.64 | 1725 |
| 2023-05-16 | 52.32 | $51.17 | 2200 |
| 2023-05-15 | 52.51 | $51.86 | 3100 |
| 2023-05-12 | 52.58 | $51.21 | 1308 |
| 2023-05-11 | 52.80 | $52.04 | 1508 |
| 2023-05-10 | 52.87 | $52.38 | 1812 |
| 2023-05-09 | 52.87 | $53.45 | 1300 |
| 2023-05-08 | 52.65 | $53.69 | 1842 |
| 2023-05-05 | 52.33 | $53.33 | 1900 |
| 2023-05-04 | 52.04 | $52.52 | 3032 |
| 2023-05-03 | 51.86 | $52.23 | 1215 |
| 2023-05-02 | 51.72 | $51.59 | 4400 |
| 2023-05-01 | 51.68 | $52.15 | 3314 |
| 2023-04-28 | 51.52 | $52.19 | 4100 |
| 2023-04-27 | 51.31 | $51.65 | 3600 |
| 2023-04-26 | 51.19 | $50.98 | 1200 |
| 2023-04-25 | 51.18 | $51.93 | 3600 |
| 2023-04-24 | 50.98 | $52.03 | 3524 |
| 2023-04-21 | 50.71 | $51.16 | 2047 |
| 2023-04-20 | 50.58 | $51.13 | 2104 |
| 2023-04-19 | 50.44 | $51.50 | 1425 |
| 2023-04-18 | 50.20 | $51.06 | 6800 |
| 2023-04-17 | 50.01 | $50.95 | 25436 |
| 2023-04-14 | 49.81 | $50.44 | 1810 |
| 2023-04-13 | 49.69 | $51.05 | 2319 |
| 2023-04-12 | 49.42 | $50.74 | 2100 |
| 2023-04-11 | 49.18 | $50.13 | 4000 |
| 2023-04-10 | 49.03 | $48.93 | 3700 |
| 2023-04-06 | 49.11 | $49.57 | 1943 |
| 2023-04-05 | 49.07 | $49.51 | 1743 |
| 2023-04-04 | 49.03 | $50.24 | 3000 |
| 2023-04-03 | 48.85 | $50.06 | 4300 |
| 2023-03-31 | 48.67 | $50.07 | 4200 |
| 2023-03-30 | 48.47 | $49.94 | 3808 |
| 2023-03-29 | 48.27 | $48.88 | 3605 |
| 2023-03-28 | 48.27 | $48.47 | 5500 |
| 2023-03-27 | 48.36 | $48.74 | 5945 |
| 2023-03-24 | 48.42 | $48.13 | 10200 |
| 2023-03-23 | 48.62 | $48.79 | 2000 |
| 2023-03-22 | 48.72 | $49.51 | 5420 |
| 2023-03-21 | 48.69 | $49.33 | 4100 |
| 2023-03-20 | 48.70 | $49.13 | 6300 |
| 2023-03-17 | 48.76 | $48.38 | 2800 |
| 2023-03-16 | 49.00 | $48.80 | 46600 |
| 2023-03-15 | 49.19 | $47.93 | 4000 |
| 2023-03-14 | 49.61 | $49.09 | 9825 |
| 2023-03-13 | 49.86 | $49.14 | 6210 |
| 2023-03-10 | 50.14 | $49.31 | 4800 |
| 2023-03-09 | 50.44 | $49.51 | 5600 |
| 2023-03-08 | 50.76 | $49.53 | 3702 |
| 2023-03-07 | 51.12 | $49.74 | 4234 |
| 2023-03-06 | 51.50 | $50.52 | 7300 |
| 2023-03-03 | 51.78 | $50.23 | 2900 |
| 2023-03-02 | 52.17 | $49.72 | 4300 |
| 2023-03-01 | 52.74 | $49.97 | 5242 |
| 2023-02-28 | 53.34 | $50.09 | 7800 |
| 2023-02-27 | 54.01 | $53.01 | 3000 |
| 2023-02-24 | 54.18 | $52.99 | 2814 |
| 2023-02-23 | 54.37 | $53.30 | 1100 |
| 2023-02-22 | 54.53 | $53.38 | 1800 |
| 2023-02-21 | 54.69 | $53.97 | 3000 |
| 2023-02-17 | 54.74 | $54.55 | 1600 |
| 2023-02-16 | 54.68 | $53.87 | 2945 |
| 2023-02-15 | 54.75 | $54.58 | 7300 |
| 2023-02-14 | 54.67 | $53.88 | 1300 |
| 2023-02-13 | 54.72 | $53.89 | 8137 |
| 2023-02-10 | 54.77 | $52.48 | 47037 |
| 2023-02-09 | 55.11 | $53.94 | 4113 |
| 2023-02-08 | 55.20 | $54.97 | 2443 |
| 2023-02-07 | 55.08 | $54.29 | 20800 |
| 2023-02-06 | 55.07 | $54.27 | 31800 |
| 2023-02-03 | 55.05 | $55.10 | 7540 |
| 2023-02-02 | 54.85 | $56.25 | 1444 |
| 2023-02-01 | 54.37 | $55.02 | 4500 |
| 2023-01-31 | 54.05 | $53.79 | 4900 |
| 2023-01-30 | 53.94 | $53.75 | 12000 |
| 2023-01-27 | 53.81 | $53.61 | 7749 |
| 2023-01-26 | 53.67 | $53.91 | 3800 |
| 2023-01-25 | 53.45 | $53.04 | 3900 |
| 2023-01-24 | 53.36 | $52.82 | 6740 |
| 2023-01-23 | 53.29 | $53.27 | 13700 |
| 2023-01-20 | 53.11 | $53.32 | 6214 |
| 2023-01-19 | 52.89 | $53.41 | 3431 |
| 2023-01-18 | 52.59 | $53.73 | 1948 |
| 2023-01-17 | 52.18 | $53.82 | 9800 |
| 2023-01-13 | 51.67 | $52.52 | 4000 |
| 2023-01-12 | 51.34 | $52.14 | 4144 |
| 2023-01-11 | 51.04 | $52.40 | 1500 |
| 2023-01-10 | 50.63 | $51.80 | 2117 |
| 2023-01-09 | 50.27 | $51.30 | 15732 |
| 2023-01-06 | 49.95 | $51.20 | 7600 |
| 2023-01-05 | 49.60 | $49.76 | 9134 |
| 2023-01-04 | 49.49 | $50.45 | 3900 |
| 2023-01-03 | 49.22 | $49.70 | 14213 |
| 2022-12-30 | 49.05 | $48.95 | 8700 |
| 2022-12-29 | 49.02 | $48.92 | 5400 |
| 2022-12-28 | 48.98 | $48.57 | 8535 |
| 2022-12-27 | 49.01 | $48.07 | 7308 |
| 2022-12-23 | 49.14 | $48.94 | 10014 |
| 2022-12-22 | 49.11 | $47.69 | 11224 |
| 2022-12-21 | 49.34 | $47.97 | 5000 |
| 2022-12-20 | 49.53 | $47.34 | 13300 |
| 2022-12-19 | 49.89 | $47.65 | 12200 |
| 2022-12-16 | 50.23 | $47.93 | 9100 |
| 2022-12-15 | 50.56 | $49.38 | 6039 |
| 2022-12-14 | 50.63 | $50.68 | 10800 |
| 2022-12-13 | 50.42 | $50.61 | 13115 |
| 2022-12-12 | 50.19 | $49.87 | 11300 |
| 2022-12-09 | 50.07 | $49.85 | 20400 |
| 2022-12-08 | 49.92 | $50.07 | 21900 |
| 2022-12-07 | 49.69 | $49.68 | 10900 |
| 2022-12-06 | 49.49 | $49.26 | 5900 |
| 2022-12-05 | 49.34 | $49.83 | 16800 |
| 2022-12-02 | 49.04 | $50.72 | 7200 |
| 2022-12-01 | 48.50 | $50.09 | 5700 |
| 2022-11-30 | 47.99 | $48.87 | 16717 |
| 2022-11-29 | 47.64 | $47.13 | 8319 |
| 2022-11-28 | 47.61 | $48.22 | 8500 |
| 2022-11-25 | 47.32 | $48.65 | 9242 |
| 2022-11-23 | 46.90 | $46.99 | 3633 |
| 2022-11-22 | 46.75 | $46.40 | 15600 |
| 2022-11-21 | 46.69 | $46.30 | 12800 |
| 2022-11-18 | 46.64 | $46.55 | 11300 |
| 2022-11-17 | 46.52 | $46.91 | 8439 |
| 2022-11-16 | 46.30 | $47.30 | 8724 |
| 2022-11-15 | 45.95 | $48.63 | 17500 |
| 2022-11-14 | 45.27 | $48.14 | 19139 |
| 2022-11-11 | 44.57 | $47.86 | 6900 |
| 2022-11-10 | 43.81 | $47.12 | 48000 |
| 2022-11-09 | 43.09 | $43.72 | 11702 |
| 2022-11-08 | 42.97 | $44.79 | 39700 |
| 2022-11-07 | 42.60 | $43.66 | 30046 |
| 2022-11-04 | 42.42 | $43.23 | 9935 |
| 2022-11-03 | 42.30 | $40.59 | 20417 |
| 2022-11-02 | 42.72 | $41.61 | 17823 |
| 2022-11-01 | 42.99 | $42.65 | 14921 |
| 2022-10-31 | 43.09 | $42.41 | 20228 |
| 2022-10-28 | 43.25 | $44.29 | 12200 |
| 2022-10-27 | 43.05 | $44.36 | 11138 |
| 2022-10-26 | 42.80 | $45.50 | 14500 |
| 2022-10-25 | 42.27 | $45.23 | 28400 |
| 2022-10-24 | 41.72 | $42.72 | 21000 |
| 2022-10-21 | 41.62 | $42.57 | 14300 |
| 2022-10-20 | 41.54 | $42.95 | 32248 |
| 2022-10-19 | 41.36 | $42.00 | 20200 |
| 2022-10-18 | 41.37 | $43.28 | 41811 |
| 2022-10-17 | 41.12 | $43.06 | 33734 |
| 2022-10-14 | 40.88 | $42.06 | 20300 |
| 2022-10-13 | 40.82 | $41.49 | 35520 |
| 2022-10-12 | 40.89 | $40.86 | 17115 |
| 2022-10-11 | 41.11 | $40.60 | 57945 |
| 2022-10-10 | 41.42 | $41.41 | 32722 |
| 2022-10-07 | 41.63 | $41.64 | 22121 |
| 2022-10-06 | 41.84 | $43.06 | 17000 |
| 2022-10-05 | 41.79 | $43.48 | 17809 |
| 2022-10-04 | 41.65 | $44.18 | 80900 |
| 2022-10-03 | 41.36 | $42.22 | 40000 |
| 2022-09-30 | 41.44 | $41.58 | 23400 |
| 2022-09-29 | 41.69 | $41.45 | 62622 |
| 2022-09-28 | 42.02 | $41.73 | 74548 |
| 2022-09-27 | 42.35 | $41.00 | 140300 |
| 2022-09-26 | 42.91 | $41.35 | 118512 |
| 2022-09-23 | 43.49 | $41.03 | 55200 |
| 2022-09-22 | 44.25 | $42.64 | 61000 |
| 2022-09-21 | 44.80 | $43.66 | 11500 |
| 2022-09-20 | 45.24 | $44.27 | 51101 |
| 2022-09-19 | 45.63 | $45.61 | 33129 |
| 2022-09-16 | 45.80 | $45.09 | 33320 |
| 2022-09-15 | 46.12 | $46.11 | 75023 |
| 2022-09-14 | 46.28 | $47.70 | 43800 |
| 2022-09-13 | 46.15 | $47.60 | 37900 |
| 2022-09-12 | 46.02 | $48.51 | 30000 |
| 2022-09-09 | 45.69 | $46.79 | 13900 |
| 2022-09-08 | 45.68 | $46.20 | 23124 |
| 2022-09-07 | 45.81 | $46.35 | 49628 |
| 2022-09-06 | 45.93 | $45.48 | 35044 |
| 2022-09-02 | 46.27 | $45.19 | 20040 |
| 2022-09-01 | 46.74 | $44.88 | 27802 |
| 2022-08-31 | 47.37 | $45.84 | 24200 |
| 2022-08-30 | 47.89 | $46.40 | 32903 |
| 2022-08-29 | 48.40 | $46.13 | 33900 |
| 2022-08-26 | 49.05 | $46.84 | 12425 |
| 2022-08-25 | 49.67 | $49.23 | 13309 |
| 2022-08-24 | 49.89 | $49.04 | 24300 |
| 2022-08-23 | 50.18 | $48.85 | 13500 |
| 2022-08-22 | 50.58 | $49.55 | 12506 |
| 2022-08-19 | 50.89 | $50.39 | 7100 |
| 2022-08-18 | 51.08 | $50.88 | 14205 |
| 2022-08-17 | 51.20 | $51.29 | 6000 |
| 2022-08-16 | 51.26 | $51.37 | 5441 |
| 2022-08-15 | 51.31 | $51.94 | 21800 |
| 2022-08-12 | 51.26 | $51.61 | 9900 |
| 2022-08-11 | 51.27 | $51.15 | 8702 |
| 2022-08-10 | 51.38 | $51.49 | 23448 |
| 2022-08-09 | 51.45 | $50.32 | 13925 |
| 2022-08-08 | 51.78 | $51.50 | 14525 |
| 2022-08-05 | 51.91 | $50.72 | 15201 |
| 2022-08-04 | 52.24 | $51.51 | 10200 |
| 2022-08-03 | 52.45 | $51.04 | 7600 |
| 2022-08-02 | 52.80 | $51.95 | 9145 |
| 2022-08-01 | 53.02 | $51.88 | 9300 |
| 2022-07-29 | 53.29 | $53.77 | 8400 |
| 2022-07-28 | 53.20 | $55.26 | 21900 |
| 2022-07-27 | 52.79 | $53.37 | 2543 |
| 2022-07-26 | 52.71 | $54.20 | 4700 |
| 2022-07-25 | 52.45 | $52.78 | 11700 |
| 2022-07-22 | 52.44 | $54.73 | 9400 |
| 2022-07-21 | 52.03 | $55.43 | 11200 |
| 2022-07-20 | 51.41 | $53.30 | 15500 |
| 2022-07-19 | 51.15 | $53.57 | 8603 |
| 2022-07-18 | 50.79 | $52.28 | 13020 |
| 2022-07-15 | 50.66 | $52.22 | 77845 |
| 2022-07-14 | 50.53 | $51.12 | 11941 |
| 2022-07-13 | 50.62 | $52.15 | 21600 |
| 2022-07-12 | 50.52 | $51.67 | 56023 |
| 2022-07-11 | 50.52 | $50.70 | 25639 |
| 2022-07-08 | 50.73 | $51.22 | 14400 |
| 2022-07-07 | 50.88 | $51.52 | 27200 |
| 2022-07-06 | 51.00 | $51.54 | 29927 |
| 2022-07-05 | 51.16 | $50.82 | 17005 |
| 2022-07-01 | 51.50 | $51.71 | 14300 |
| 2022-06-30 | 51.72 | $51.71 | 18614 |
| 2022-06-29 | 51.99 | $53.22 | 10300 |
| 2022-06-28 | 52.00 | $53.97 | 24517 |
| 2022-06-27 | 51.87 | $53.83 | 22334 |
| 2022-06-24 | 51.77 | $53.00 | 12104 |
| 2022-06-23 | 51.84 | $51.52 | 14003 |
| 2022-06-22 | 52.24 | $53.25 | 21539 |
| 2022-06-21 | 52.37 | $52.95 | 24721 |
| 2022-06-17 | 52.59 | $52.26 | 16800 |
| 2022-06-16 | 53.02 | $52.04 | 17100 |
| 2022-06-15 | 53.58 | $52.20 | 24500 |
| 2022-06-14 | 54.21 | $50.74 | 51700 |
| 2022-06-13 | 55.26 | $51.95 | 28934 |
| 2022-06-10 | 56.24 | $54.61 | 13500 |
| 2022-06-09 | 56.84 | $56.09 | 15000 |
| 2022-06-08 | 57.23 | $57.22 | 9704 |
| 2022-06-07 | 57.45 | $57.62 | 15100 |
| 2022-06-06 | 57.64 | $58.46 | 16306 |
| 2022-06-03 | 57.69 | $57.50 | 7313 |
| 2022-06-02 | 57.97 | $58.55 | 25200 |
| 2022-06-01 | 58.08 | $56.68 | 22000 |
| 2022-05-31 | 58.61 | $58.55 | 21000 |
| 2022-05-27 | 58.84 | $58.95 | 8945 |
| 2022-05-26 | 59.04 | $58.53 | 13740 |
| 2022-05-25 | 59.38 | $59.20 | 16048 |
| 2022-05-24 | 59.63 | $59.13 | 13600 |
| 2022-05-23 | 59.95 | $59.22 | 10800 |
| 2022-05-20 | 60.32 | $61.41 | 14421 |
| 2022-05-19 | 60.29 | $61.31 | 13300 |
| 2022-05-18 | 60.29 | $60.15 | 15025 |
| 2022-05-17 | 60.55 | $62.21 | 39120 |
| 2022-05-16 | 60.42 | $60.96 | 16018 |
| 2022-05-13 | 60.55 | $61.41 | 14336 |
| 2022-05-12 | 60.62 | $58.73 | 17000 |
| 2022-05-11 | 61.27 | $59.54 | 24347 |
| 2022-05-10 | 61.87 | $60.09 | 29412 |
| 2022-05-09 | 62.47 | $60.95 | 15700 |
| 2022-05-06 | 62.98 | $61.67 | 10813 |
| 2022-05-05 | 63.44 | $64.61 | 10800 |
| 2022-05-04 | 63.36 | $64.59 | 19644 |
| 2022-05-03 | 63.28 | $63.58 | 17342 |
| 2022-05-02 | 63.42 | $62.12 | 11600 |
| 2022-04-29 | 63.89 | $61.95 | 15242 |
| 2022-04-28 | 64.48 | $62.86 | 13700 |
| 2022-04-27 | 64.98 | $62.63 | 12400 |
| 2022-04-26 | 65.62 | $64.35 | 19206 |
| 2022-04-25 | 66.00 | $64.88 | 10714 |
| 2022-04-22 | 66.34 | $67.62 | 9735 |
| 2022-04-21 | 66.16 | $66.11 | 5300 |
| 2022-04-20 | 66.27 | $64.64 | 5400 |
| 2022-04-19 | 66.72 | $65.41 | 43522 |
| 2022-04-18 | 67.09 | $65.83 | 10700 |
| 2022-04-14 | 67.42 | $66.23 | 7720 |
| 2022-04-13 | 67.73 | $66.50 | 5800 |
| 2022-04-12 | 68.04 | $67.50 | 6423 |
| 2022-04-11 | 68.18 | $66.52 | 5900 |
| 2022-04-08 | 68.55 | $67.74 | 16518 |
| 2022-04-07 | 68.73 | $69.85 | 13500 |
| 2022-04-06 | 68.49 | $69.80 | 6100 |
| 2022-04-05 | 68.23 | $69.04 | 14437 |
| 2022-04-04 | 68.08 | $68.49 | 18100 |
| 2022-04-01 | 68.03 | $69.75 | 11103 |
| 2022-03-31 | 67.71 | $68.38 | 9100 |
| 2022-03-30 | 67.62 | $68.99 | 6723 |
| 2022-03-29 | 67.40 | $69.00 | 8331 |
| 2022-03-28 | 67.14 | $68.04 | 5625 |
| 2022-03-25 | 67.05 | $68.17 | 13600 |
| 2022-03-24 | 66.92 | $67.12 | 7600 |
| 2022-03-23 | 67.00 | $69.45 | 3700 |
| 2022-03-22 | 66.60 | $70.29 | 15300 |
| 2022-03-21 | 65.98 | $69.01 | 4800 |
| 2022-03-18 | 65.53 | $69.13 | 4305 |
| 2022-03-17 | 65.00 | $67.21 | 9900 |
| 2022-03-16 | 64.79 | $65.99 | 12700 |
| 2022-03-15 | 64.83 | $64.84 | 42400 |
| 2022-03-14 | 65.13 | $65.00 | 22700 |
| 2022-03-11 | 65.46 | $63.10 | 7900 |
| 2022-03-10 | 66.25 | $63.79 | 9500 |
| 2022-03-09 | 67.05 | $64.94 | 23244 |
| 2022-03-08 | 67.74 | $63.25 | 25335 |
| 2022-03-07 | 68.90 | $65.45 | 15543 |
| 2022-03-04 | 69.81 | $65.75 | 21300 |
| 2022-03-03 | 70.79 | $70.30 | 9726 |
| 2022-03-02 | 70.99 | $72.06 | 4500 |
| 2022-03-01 | 70.85 | $71.81 | 6233 |
| 2022-02-28 | 70.74 | $72.37 | 39800 |
| 2022-02-25 | 70.51 | $70.93 | 5900 |
| 2022-02-24 | 70.55 | $69.61 | 9600 |
| 2022-02-23 | 70.87 | $71.04 | 6748 |
| 2022-02-22 | 70.96 | $70.50 | 13100 |
| 2022-02-18 | 71.17 | $70.45 | 8200 |
| 2022-02-17 | 71.44 | $70.88 | 25500 |
| 2022-02-16 | 71.67 | $71.78 | 3700 |
| 2022-02-15 | 71.75 | $72.29 | 10816 |
| 2022-02-14 | 71.74 | $70.55 | 8248 |
| 2022-02-11 | 72.10 | $72.01 | 5000 |
| 2022-02-10 | 72.22 | $72.93 | 6519 |
| 2022-02-09 | 72.16 | $72.67 | 4634 |
| 2022-02-08 | 72.16 | $71.61 | 2733 |
| 2022-02-07 | 72.38 | $72.60 | 5000 |
| 2022-02-04 | 72.44 | $72.13 | 7200 |
| 2022-02-03 | 72.61 | $72.81 | 8948 |
| 2022-02-02 | 72.67 | $73.40 | 5217 |
| 2022-02-01 | 72.62 | $72.40 | 10801 |
| 2022-01-31 | 72.77 | $73.12 | 12810 |
| 2022-01-28 | 72.81 | $71.37 | 7800 |
| 2022-01-27 | 73.23 | $71.50 | 19900 |
| 2022-01-26 | 73.69 | $71.15 | 4900 |
| 2022-01-25 | 74.30 | $72.14 | 38014 |
| 2022-01-24 | 74.81 | $71.93 | 215100 |
| 2022-01-21 | 75.44 | $73.99 | 290621 |
| 2022-01-20 | 75.74 | $74.60 | 179700 |
| 2022-01-19 | 75.96 | $73.75 | 22937 |
| 2022-01-18 | 76.39 | $73.92 | 38401 |
| 2022-01-14 | 76.85 | $74.88 | 3631 |
| 2022-01-13 | 77.18 | $74.62 | 3100 |
| 2022-01-12 | 77.61 | $74.82 | 14619 |
| 2022-01-11 | 78.06 | $76.80 | 13700 |
| 2022-01-10 | 78.16 | $76.13 | 143700 |
| 2022-01-07 | 78.40 | $77.26 | 95804 |
| 2022-01-06 | 78.44 | $77.47 | 61500 |
| 2022-01-05 | 78.43 | $78.00 | 62213 |
| 2022-01-04 | 78.29 | $79.00 | 50300 |
| 2022-01-03 | 77.91 | $79.60 | 6938 |
| 2021-12-31 | 77.33 | $77.44 | 9700 |
| 2021-12-30 | 77.11 | $77.70 | 35300 |
| 2021-12-29 | 76.78 | $77.50 | 1600 |
| 2021-12-28 | 76.43 | $77.50 | 1149 |
| 2021-12-27 | 76.01 | $77.15 | 400 |
| 2021-12-23 | 75.60 | $76.65 | 1800 |
| 2021-12-22 | 75.21 | $76.34 | 4525 |
| 2021-12-21 | 74.82 | $75.00 | 12100 |
| 2021-12-20 | 74.64 | $73.27 | 850 |
| 2021-12-17 | 74.80 | $73.27 | 1300 |
| 2021-12-16 | 74.96 | $72.83 | 400 |
| 2021-12-15 | 75.24 | $73.01 | 300 |
| 2021-12-14 | 75.52 | $75.80 | 475 |
| 2021-12-13 | 75.24 | $75.80 | 287 |
| 2021-12-10 | 74.90 | $75.80 | 700 |
| 2021-12-09 | 74.50 | $75.50 | 100 |
| 2021-12-08 | 74.09 | $75.50 | — |
| 2021-12-07 | 73.61 | $75.50 | 1315 |
| 2021-12-06 | 73.04 | $73.30 | — |
| 2021-12-03 | 72.83 | $73.30 | 100 |
| 2021-12-02 | 72.58 | $73.30 | 705 |
| 2021-12-01 | 72.29 | $73.00 | 100 |
| 2021-11-30 | 72.00 | $73.00 | 100 |
| 2021-11-29 | 71.67 | $73.00 | 100 |
| 2021-11-26 | 71.27 | $73.00 | 100 |
| 2021-11-24 | 70.80 | $73.00 | 2600 |
| 2021-11-23 | 70.25 | $69.00 | 218 |
| 2021-11-22 | 70.46 | $70.15 | 842 |
| 2021-11-19 | 70.45 | $71.83 | 100 |
| 2021-11-18 | 70.09 | $71.83 | 900 |
| 2021-11-17 | 69.66 | $70.70 | — |
| 2021-11-16 | 69.40 | $70.70 | 900 |
| 2021-11-15 | 69.09 | $69.33 | — |
| 2021-11-12 | 69.03 | $69.33 | — |
| 2021-11-11 | 68.95 | $69.33 | 426 |
| 2021-11-10 | 68.86 | $70.18 | 400 |
| 2021-11-09 | 68.58 | $69.18 | — |
| 2021-11-08 | 68.46 | $69.18 | — |
| 2021-11-05 | 68.32 | $69.18 | 300 |
| 2021-11-04 | 68.17 | $70.00 | 740 |
| 2021-11-03 | 67.81 | $69.54 | — |
| 2021-11-02 | 67.50 | $69.54 | 400 |
| 2021-11-01 | 67.15 | $68.29 | 715 |
| 2021-10-29 | 67.00 | $67.19 | — |
| 2021-10-28 | 67.07 | $67.19 | 800 |
| 2021-10-27 | 67.16 | $66.49 | 407 |
| 2021-10-26 | 67.41 | $67.90 | 800 |
| 2021-10-25 | 67.41 | $67.16 | 2100 |
| 2021-10-22 | 67.57 | $69.49 | 400 |
| 2021-10-21 | 67.27 | $69.84 | 800 |
| 2021-10-20 | 66.86 | $67.47 | — |
| 2021-10-19 | 66.89 | $67.47 | — |
| 2021-10-18 | 66.93 | $67.47 | 4500 |
| 2021-10-15 | 66.98 | $69.70 | 848 |
| 2021-10-14 | 66.59 | $67.87 | 800 |
| 2021-10-13 | 66.52 | $67.53 | 1700 |
| 2021-10-12 | 66.53 | $67.95 | — |
| 2021-10-11 | 66.47 | $67.95 | 7100 |
| 2021-10-08 | 66.40 | $67.12 | 922 |
| 2021-10-07 | 66.51 | $67.86 | 1112 |
| 2021-10-06 | 66.50 | $64.88 | 5300 |
| 2021-10-05 | 67.13 | $65.33 | 842 |
| 2021-10-04 | 67.78 | $65.30 | 3012 |
| 2021-10-01 | 68.55 | $66.51 | 600 |
| 2021-09-30 | 69.20 | $67.21 | 1416 |
| 2021-09-29 | 69.81 | $66.90 | 745 |
| 2021-09-28 | 70.60 | $66.31 | 2100 |
| 2021-09-27 | 71.65 | $67.91 | 2600 |
| 2021-09-24 | 72.53 | $69.02 | 2114 |
| 2021-09-23 | 73.33 | $73.20 | 800 |
| 2021-09-22 | 73.37 | $74.20 | 842 |
| 2021-09-21 | 73.21 | $71.49 | — |
| 2021-09-20 | 73.60 | $71.49 | 2500 |
| 2021-09-17 | 74.05 | $73.60 | 400 |
| 2021-09-16 | 74.12 | $73.60 | 3539 |
| 2021-09-15 | 74.21 | $73.92 | 431 |
| 2021-09-14 | 74.24 | $75.10 | 600 |
| 2021-09-13 | 74.02 | $75.02 | 1000 |
| 2021-09-10 | 73.79 | $76.38 | 226 |
| 2021-09-09 | 73.24 | $74.11 | 2400 |
| 2021-09-08 | 73.07 | $73.61 | 817 |
| 2021-09-07 | 72.98 | $75.17 | 300 |
| 2021-09-03 | 72.55 | $75.09 | 100 |
| 2021-09-02 | 72.08 | $75.09 | 900 |
| 2021-09-01 | 71.53 | $74.36 | 1000 |
| 2021-08-31 | 71.05 | $71.82 | 700 |
| 2021-08-30 | 71.04 | $71.51 | 934 |
| 2021-08-27 | 71.10 | $71.97 | 647 |
| 2021-08-26 | 71.08 | $71.15 | 1111 |
| 2021-08-25 | 71.24 | $72.49 | 400 |
| 2021-08-24 | 71.15 | $71.34 | 600 |
| 2021-08-23 | 71.29 | $72.03 | 1401 |
| 2021-08-20 | 71.33 | $71.69 | 1724 |
| 2021-08-19 | 71.45 | $70.88 | 1100 |
| 2021-08-18 | 71.77 | $71.94 | 400 |
| 2021-08-17 | 71.93 | $71.94 | 400 |
| 2021-08-16 | 72.13 | $71.94 | 839 |
| 2021-08-13 | 72.37 | $71.30 | 1437 |
| 2021-08-12 | 72.79 | $72.51 | 400 |
| 2021-08-11 | 73.03 | $72.48 | 1900 |
| 2021-08-10 | 73.33 | $73.80 | 400 |
| 2021-08-09 | 73.40 | $73.80 | 1900 |
| 2021-08-06 | 73.50 | $73.66 | 1630 |
| 2021-08-05 | 73.65 | $74.49 | 800 |
| 2021-08-04 | 73.66 | $72.64 | 715 |
| 2021-08-03 | 74.07 | $72.41 | 1000 |
| 2021-08-02 | 74.60 | $71.21 | 4100 |
| 2021-07-30 | 75.48 | $72.59 | 1930 |
| 2021-07-29 | 76.22 | $77.76 | 3015 |
| 2021-07-28 | 75.99 | $77.07 | 5300 |
| 2021-07-27 | 75.88 | $76.17 | 1548 |
| 2021-07-26 | 75.94 | $74.68 | 1700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
77.79
2026-07-24
Close Price
$77.26
Vol: 1516
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
40.91
Average
60.41
Maximum
78.86
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 77.79 | $77.26 | 1516 |
| 2026-07-23 | 77.99 | $78.41 | 1400 |
| 2026-07-22 | 77.87 | $77.65 | 1500 |
| 2026-07-21 | 77.96 | $77.80 | 1305 |
| 2026-07-20 | 78.02 | $77.80 | 24921 |
| 2026-07-17 | 78.08 | $77.60 | 1100 |
| 2026-07-16 | 78.21 | $78.58 | 908 |
| 2026-07-15 | 78.04 | $78.71 | 11000 |
| 2026-07-14 | 77.79 | $77.47 | 26000 |
| 2026-07-13 | 77.87 | $76.21 | 5100 |
| 2026-07-10 | 78.35 | $78.17 | 1740 |
| 2026-07-09 | 78.30 | $78.56 | 1100 |
| 2026-07-08 | 78.10 | $78.18 | 2139 |
| 2026-07-07 | 77.96 | $78.55 | 1416 |
| 2026-07-06 | 77.66 | $79.06 | 1600 |
| 2026-07-02 | 77.12 | $77.50 | 1500 |
| 2026-07-01 | 76.93 | $76.49 | 84800 |
| 2026-06-30 | 77.02 | $77.36 | 21700 |
| 2026-06-29 | 76.83 | $76.61 | 3005 |
| 2026-06-26 | 76.82 | $76.08 | 1400 |
| 2026-06-25 | 76.96 | $76.38 | 1500 |
| 2026-06-24 | 77.02 | $76.81 | 4725 |
| 2026-06-23 | 76.93 | $77.52 | 2439 |
| 2026-06-22 | 76.58 | $76.47 | 11700 |
| 2026-06-18 | 76.47 | $76.85 | 2832 |
| 2026-06-17 | 76.18 | $76.38 | 1826 |
| 2026-06-16 | 75.97 | $76.49 | 2800 |
| 2026-06-15 | 75.65 | $77.04 | 2100 |
| 2026-06-12 | 75.06 | $76.50 | 2000 |
| 2026-06-11 | 74.50 | $75.45 | 2500 |
| 2026-06-10 | 74.13 | $74.48 | 2438 |
| 2026-06-09 | 73.97 | $74.08 | 1501 |
| 2026-06-08 | 73.88 | $74.64 | 2100 |
| 2026-06-05 | 73.59 | $73.04 | 6500 |
| 2026-06-04 | 73.71 | $72.65 | 4700 |
| 2026-06-03 | 73.97 | $71.56 | 7800 |
| 2026-06-02 | 74.60 | $72.06 | 4140 |
| 2026-06-01 | 75.19 | $72.09 | 4800 |
| 2026-05-29 | 75.86 | $72.75 | 3300 |
| 2026-05-28 | 76.41 | $73.26 | 6543 |
| 2026-05-27 | 76.88 | $74.60 | 2500 |
| 2026-05-26 | 76.97 | $75.69 | 4103 |
| 2026-05-22 | 76.67 | $73.45 | 3900 |
| 2026-05-21 | 76.95 | $74.51 | 22321 |
| 2026-05-20 | 76.89 | $74.79 | 1400 |
| 2026-05-19 | 76.65 | $75.08 | 11700 |
| 2026-05-18 | 76.19 | $75.50 | 4922 |
| 2026-05-15 | 75.41 | $75.16 | 4900 |
| 2026-05-14 | 74.49 | $75.88 | 13526 |
| 2026-05-13 | 73.07 | $76.20 | 4400 |
| 2026-05-12 | 71.17 | $71.80 | 14000 |
| 2026-05-11 | 70.17 | $68.42 | 3544 |
| 2026-05-08 | 69.97 | $67.11 | 22324 |
| 2026-05-07 | 70.07 | $68.30 | 117700 |
| 2026-05-06 | 69.75 | $69.53 | 10900 |
| 2026-05-05 | 68.91 | $69.73 | 27341 |
| 2026-05-04 | 67.75 | $65.11 | 10500 |
| 2026-05-01 | 67.73 | $65.30 | 2400 |
| 2026-04-30 | 67.57 | $64.31 | 4301 |
| 2026-04-29 | 67.63 | $65.01 | 5544 |
| 2026-04-28 | 67.40 | $62.44 | 2400 |
| 2026-04-27 | 67.86 | $64.25 | 7646 |
| 2026-04-24 | 67.76 | $65.31 | 5400 |
| 2026-04-23 | 67.21 | $65.43 | 5800 |
| 2026-04-22 | 66.41 | $67.40 | 4448 |
| 2026-04-21 | 64.73 | $66.08 | 2500 |
| 2026-04-20 | 63.02 | $66.13 | 10900 |
| 2026-04-17 | 60.84 | $68.15 | 5600 |
| 2026-04-16 | 57.49 | $64.43 | 7233 |
| 2026-04-15 | 54.54 | $59.42 | 5530 |
| 2026-04-14 | 52.50 | $58.69 | 8400 |
| 2026-04-13 | 50.25 | $51.97 | 39800 |
| 2026-04-10 | 49.62 | $51.14 | 7942 |
| 2026-04-09 | 49.13 | $50.95 | 19833 |
| 2026-04-08 | 48.61 | $51.25 | 12600 |
| 2026-04-07 | 47.90 | $49.31 | 54000 |
| 2026-04-06 | 47.68 | $49.75 | 24803 |
| 2026-04-02 | 47.29 | $49.50 | 19918 |
| 2026-04-01 | 46.94 | $49.32 | 12109 |
| 2026-03-31 | 46.60 | $48.88 | 24816 |
| 2026-03-30 | 46.38 | $47.54 | 35017 |
| 2026-03-27 | 46.57 | $48.05 | 29006 |
| 2026-03-26 | 46.70 | $48.59 | 39500 |
| 2026-03-25 | 46.74 | $49.58 | 21242 |
| 2026-03-24 | 46.53 | $48.60 | 20536 |
| 2026-03-23 | 46.64 | $49.10 | 32000 |
| 2026-03-20 | 46.69 | $47.37 | 157000 |
| 2026-03-19 | 47.36 | $48.13 | 27025 |
| 2026-03-18 | 48.00 | $48.29 | 26136 |
| 2026-03-17 | 48.79 | $49.46 | 33000 |
| 2026-03-16 | 49.46 | $48.68 | 34300 |
| 2026-03-13 | 50.58 | $49.34 | 20012 |
| 2026-03-12 | 51.79 | $51.32 | 66249 |
| 2026-03-11 | 52.70 | $51.89 | 15400 |
| 2026-03-10 | 53.67 | $52.03 | 55303 |
| 2026-03-09 | 54.87 | $51.89 | 39000 |
| 2026-03-06 | 56.40 | $54.16 | 15400 |
| 2026-03-05 | 57.59 | $53.75 | 32700 |
| 2026-03-04 | 59.20 | $54.15 | 18600 |
| 2026-03-03 | 61.04 | $52.70 | 30100 |
| 2026-03-02 | 63.75 | $64.33 | 20615 |
| 2026-02-27 | 63.37 | $64.55 | 7500 |
| 2026-02-26 | 62.82 | $64.14 | 9725 |
| 2026-02-25 | 62.27 | $63.81 | 8622 |
| 2026-02-24 | 61.70 | $62.94 | 11600 |
| 2026-02-23 | 61.28 | $61.50 | 23100 |
| 2026-02-20 | 61.23 | $61.67 | 9306 |
| 2026-02-19 | 61.12 | $61.56 | 28600 |
| 2026-02-18 | 61.02 | $61.13 | 58100 |
| 2026-02-17 | 61.05 | $61.10 | 100405 |
| 2026-02-13 | 61.09 | $60.55 | 104100 |
| 2026-02-12 | 61.32 | $60.55 | 54600 |
| 2026-02-11 | 61.60 | $60.99 | 4500 |
| 2026-02-10 | 61.81 | $63.26 | 8734 |
| 2026-02-09 | 61.34 | $62.53 | 24200 |
| 2026-02-06 | 61.01 | $61.50 | 7100 |
| 2026-02-05 | 60.95 | $60.56 | 20000 |
| 2026-02-04 | 61.17 | $60.71 | 14400 |
| 2026-02-03 | 61.40 | $60.48 | 9900 |
| 2026-02-02 | 61.76 | $61.71 | 10748 |
| 2026-01-30 | 61.81 | $61.43 | 5000 |
| 2026-01-29 | 61.97 | $61.85 | 8200 |
| 2026-01-28 | 62.03 | $61.80 | 4800 |
| 2026-01-27 | 62.12 | $62.28 | 12701 |
| 2026-01-26 | 62.08 | $62.24 | 8439 |
| 2026-01-23 | 62.04 | $62.50 | 6900 |
| 2026-01-22 | 61.93 | $61.77 | 14300 |
| 2026-01-21 | 62.01 | $61.28 | 8700 |
| 2026-01-20 | 62.28 | $61.49 | 4900 |
| 2026-01-16 | 62.54 | $61.80 | 7216 |
| 2026-01-15 | 62.77 | $61.98 | 5800 |
| 2026-01-14 | 62.98 | $62.52 | 9500 |
| 2026-01-13 | 63.06 | $62.68 | 5100 |
| 2026-01-12 | 63.11 | $63.19 | 5347 |
| 2026-01-09 | 63.00 | $63.06 | 3900 |
| 2026-01-08 | 62.91 | $62.58 | 6600 |
| 2026-01-07 | 62.95 | $62.18 | 15141 |
| 2026-01-06 | 63.13 | $62.68 | 5244 |
| 2026-01-05 | 63.17 | $62.73 | 6724 |
| 2026-01-02 | 63.21 | $62.17 | 9239 |
| 2025-12-31 | 63.43 | $62.28 | 2639 |
| 2025-12-30 | 63.66 | $63.59 | 6700 |
| 2025-12-29 | 63.51 | $65.27 | 7100 |
| 2025-12-26 | 62.79 | $63.91 | 7545 |
| 2025-12-24 | 62.35 | $63.86 | 4900 |
| 2025-12-23 | 61.82 | $63.85 | 11900 |
| 2025-12-22 | 61.18 | $63.54 | 10300 |
| 2025-12-19 | 60.52 | $62.83 | 108321 |
| 2025-12-18 | 59.95 | $61.89 | 58900 |
| 2025-12-17 | 59.57 | $61.03 | 17200 |
| 2025-12-16 | 59.41 | $60.75 | 67814 |
| 2025-12-15 | 59.33 | $60.55 | 17718 |
| 2025-12-12 | 59.32 | $59.33 | 59800 |
| 2025-12-11 | 59.73 | $58.95 | 56400 |
| 2025-12-10 | 60.37 | $60.56 | 5733 |
| 2025-12-09 | 60.68 | $59.68 | 7200 |
| 2025-12-08 | 61.35 | $61.55 | 105216 |
| 2025-12-05 | 61.60 | $62.25 | 15500 |
| 2025-12-04 | 61.71 | $62.40 | 26300 |
| 2025-12-03 | 61.82 | $62.05 | 60900 |
| 2025-12-02 | 62.09 | $62.01 | 6105 |
| 2025-12-01 | 62.46 | $62.38 | 8803 |
| 2025-11-28 | 62.80 | $63.20 | 1140 |
| 2025-11-26 | 62.99 | $62.77 | 3915 |
| 2025-11-25 | 63.37 | $62.40 | 38113 |
| 2025-11-24 | 63.98 | $64.97 | 8334 |
| 2025-11-21 | 63.92 | $63.86 | 4519 |
| 2025-11-20 | 64.21 | $62.63 | 7600 |
| 2025-11-19 | 64.98 | $64.15 | 3500 |
| 2025-11-18 | 65.44 | $63.36 | 5900 |
| 2025-11-17 | 66.26 | $65.04 | 5900 |
| 2025-11-14 | 66.74 | $65.68 | 2700 |
| 2025-11-13 | 67.12 | $66.24 | 3616 |
| 2025-11-12 | 67.39 | $67.24 | 1805 |
| 2025-11-11 | 67.41 | $67.12 | 2320 |
| 2025-11-10 | 67.47 | $67.30 | 3941 |
| 2025-11-07 | 67.48 | $66.22 | 4738 |
| 2025-11-06 | 67.82 | $66.96 | 7314 |
| 2025-11-05 | 68.00 | $67.98 | 2000 |
| 2025-11-04 | 67.88 | $67.17 | 2132 |
| 2025-11-03 | 67.98 | $67.08 | 1524 |
| 2025-10-31 | 68.12 | $67.62 | 2400 |
| 2025-10-30 | 68.11 | $67.47 | 2606 |
| 2025-10-29 | 68.12 | $67.46 | 1206 |
| 2025-10-28 | 68.13 | $68.01 | 1400 |
| 2025-10-27 | 67.94 | $68.65 | 1009 |
| 2025-10-24 | 67.50 | $68.48 | 900 |
| 2025-10-23 | 67.00 | $67.65 | 1838 |
| 2025-10-22 | 66.65 | $66.77 | 1736 |
| 2025-10-21 | 66.48 | $66.74 | 2519 |
| 2025-10-20 | 66.28 | $66.80 | 4040 |
| 2025-10-17 | 66.01 | $65.79 | 4067 |
| 2025-10-16 | 65.99 | $65.66 | 4100 |
| 2025-10-15 | 66.00 | $65.32 | 1640 |
| 2025-10-14 | 66.11 | $64.86 | 2400 |
| 2025-10-13 | 66.38 | $64.97 | 1100 |
| 2025-10-10 | 66.66 | $65.81 | 1900 |
| 2025-10-09 | 66.73 | $66.31 | 3307 |
| 2025-10-08 | 66.63 | $66.90 | 1800 |
| 2025-10-07 | 66.32 | $67.06 | 2726 |
| 2025-10-06 | 65.87 | $68.05 | 3945 |
| 2025-10-03 | 65.00 | $67.68 | 2800 |
| 2025-10-02 | 64.06 | $65.75 | 1700 |
| 2025-10-01 | 63.51 | $64.77 | 5800 |
| 2025-09-30 | 63.16 | $64.17 | 3500 |
| 2025-09-29 | 62.94 | $62.86 | 4200 |
| 2025-09-26 | 63.08 | $62.55 | 3400 |
| 2025-09-25 | 63.36 | $62.31 | 6100 |
| 2025-09-24 | 63.79 | $62.77 | 2535 |
| 2025-09-23 | 64.17 | $63.72 | 1200 |
| 2025-09-22 | 64.33 | $63.59 | 2000 |
| 2025-09-19 | 64.56 | $63.80 | 1900 |
| 2025-09-18 | 64.79 | $64.10 | 3133 |
| 2025-09-17 | 64.96 | $64.25 | 20300 |
| 2025-09-16 | 65.12 | $64.89 | 3000 |
| 2025-09-15 | 65.10 | $65.39 | 4828 |
| 2025-09-12 | 64.92 | $64.90 | 1023 |
| 2025-09-11 | 64.85 | $65.45 | 5017 |
| 2025-09-10 | 64.59 | $65.12 | 1246 |
| 2025-09-09 | 64.38 | $65.02 | 1849 |
| 2025-09-08 | 64.14 | $64.92 | 3500 |
| 2025-09-05 | 63.89 | $64.67 | 4110 |
| 2025-09-04 | 63.67 | $63.50 | 3000 |
| 2025-09-03 | 63.77 | $62.90 | 4700 |
| 2025-09-02 | 64.09 | $63.43 | 5900 |
| 2025-08-29 | 64.31 | $65.29 | 2200 |
| 2025-08-28 | 63.99 | $64.17 | 3145 |
| 2025-08-27 | 63.95 | $63.96 | 3200 |
| 2025-08-26 | 63.98 | $64.18 | 2600 |
| 2025-08-25 | 63.95 | $64.22 | 3500 |
| 2025-08-22 | 63.91 | $64.08 | 1200 |
| 2025-08-21 | 63.90 | $63.79 | 2026 |
| 2025-08-20 | 63.99 | $65.34 | 1300 |
| 2025-08-19 | 63.62 | $64.25 | 1940 |
| 2025-08-18 | 63.51 | $63.61 | 2406 |
| 2025-08-15 | 63.60 | $65.45 | 2000 |
| 2025-08-14 | 63.12 | $63.11 | 3246 |
| 2025-08-13 | 63.30 | $64.63 | 3532 |
| 2025-08-12 | 63.04 | $64.17 | 2020 |
| 2025-08-11 | 62.90 | $63.79 | 4000 |
| 2025-08-08 | 62.85 | $63.63 | 2200 |
| 2025-08-07 | 62.86 | $63.12 | 3802 |
| 2025-08-06 | 63.06 | $62.81 | 2146 |
| 2025-08-05 | 63.41 | $62.37 | 3600 |
| 2025-08-04 | 63.99 | $62.27 | 2900 |
| 2025-08-01 | 64.75 | $61.69 | 21600 |
| 2025-07-31 | 65.86 | $65.39 | 3025 |
| 2025-07-30 | 66.05 | $65.56 | 2806 |
| 2025-07-29 | 66.23 | $65.73 | 1300 |
| 2025-07-28 | 66.39 | $66.35 | 900 |
| 2025-07-25 | 66.38 | $66.31 | 1100 |
| 2025-07-24 | 66.38 | $66.15 | 2000 |
| 2025-07-23 | 66.43 | $66.02 | 1326 |
| 2025-07-22 | 66.52 | $65.98 | 900 |
| 2025-07-21 | 66.65 | $66.44 | 5400 |
| 2025-07-18 | 66.65 | $66.37 | 1215 |
| 2025-07-17 | 66.67 | $66.15 | 2500 |
| 2025-07-16 | 66.75 | $66.27 | 1600 |
| 2025-07-15 | 66.80 | $65.93 | 1411 |
| 2025-07-14 | 66.96 | $66.58 | 3000 |
| 2025-07-11 | 66.95 | $67.53 | 1042 |
| 2025-07-10 | 66.61 | $67.14 | 1300 |
| 2025-07-09 | 66.32 | $67.53 | 2000 |
| 2025-07-08 | 65.83 | $65.50 | 3829 |
| 2025-07-07 | 65.88 | $66.19 | 1200 |
| 2025-07-03 | 65.70 | $66.57 | 700 |
| 2025-07-02 | 65.37 | $65.69 | 3919 |
| 2025-07-01 | 65.24 | $65.30 | 1325 |
| 2025-06-30 | 65.19 | $65.58 | 2600 |
| 2025-06-27 | 65.05 | $66.49 | 1100 |
| 2025-06-26 | 64.59 | $64.83 | — |
| 2025-06-25 | 64.55 | $64.83 | 2200 |
| 2025-06-24 | 64.50 | $65.17 | 1600 |
| 2025-06-23 | 64.34 | $64.31 | 3400 |
| 2025-06-20 | 64.42 | $63.22 | 2600 |
| 2025-06-18 | 64.86 | $64.54 | 1127 |
| 2025-06-17 | 64.98 | $64.70 | 1629 |
| 2025-06-16 | 65.08 | $64.55 | 6200 |
| 2025-06-13 | 65.24 | $64.79 | 71821 |
| 2025-06-12 | 65.35 | $65.40 | 8644 |
| 2025-06-11 | 65.29 | $65.80 | 56433 |
| 2025-06-10 | 65.09 | $65.46 | 11300 |
| 2025-06-09 | 64.95 | $65.14 | 22305 |
| 2025-06-06 | 64.88 | $64.43 | 4500 |
| 2025-06-05 | 65.01 | $64.49 | 1229 |
| 2025-06-04 | 65.14 | $65.00 | 14508 |
| 2025-06-03 | 65.14 | $63.76 | 4900 |
| 2025-06-02 | 65.52 | $64.66 | 1410 |
| 2025-05-30 | 65.70 | $64.51 | 7300 |
| 2025-05-29 | 65.94 | $65.14 | 1134 |
| 2025-05-28 | 66.03 | $64.78 | 1400 |
| 2025-05-27 | 66.24 | $64.99 | 2444 |
| 2025-05-23 | 66.41 | $64.34 | 5422 |
| 2025-05-22 | 66.80 | $63.95 | 44200 |
| 2025-05-21 | 67.37 | $66.08 | 31300 |
| 2025-05-20 | 67.37 | $66.79 | 5522 |
| 2025-05-19 | 67.11 | $66.31 | 17941 |
| 2025-05-16 | 66.92 | $67.25 | 936 |
| 2025-05-15 | 66.36 | $67.60 | 1400 |
| 2025-05-14 | 65.54 | $66.12 | 2727 |
| 2025-05-13 | 64.99 | $66.39 | 2032 |
| 2025-05-12 | 64.20 | $64.50 | 2031 |
| 2025-05-09 | 63.83 | $63.58 | 2936 |
| 2025-05-08 | 63.64 | $63.56 | 23944 |
| 2025-05-07 | 63.41 | $62.50 | 2500 |
| 2025-05-06 | 63.46 | $65.04 | 1400 |
| 2025-05-05 | 62.69 | $63.99 | 1704 |
| 2025-05-02 | 62.08 | $63.66 | 1324 |
| 2025-05-01 | 61.43 | $61.49 | 2640 |
| 2025-04-30 | 61.33 | $61.36 | 1737 |
| 2025-04-29 | 61.24 | $62.99 | 7600 |
| 2025-04-28 | 60.63 | $62.76 | 2300 |
| 2025-04-25 | 59.95 | $61.60 | 1618 |
| 2025-04-24 | 59.50 | $61.60 | 2300 |
| 2025-04-23 | 58.97 | $60.28 | 2100 |
| 2025-04-22 | 58.76 | $61.11 | 13800 |
| 2025-04-21 | 58.27 | $60.15 | 6700 |
| 2025-04-17 | 57.99 | $61.11 | 5244 |
| 2025-04-16 | 57.39 | $59.79 | 5016 |
| 2025-04-15 | 57.10 | $60.79 | 4110 |
| 2025-04-14 | 56.47 | $59.10 | 7719 |
| 2025-04-11 | 56.29 | $58.75 | 6246 |
| 2025-04-10 | 56.23 | $56.01 | 84541 |
| 2025-04-09 | 57.08 | $53.57 | 9600 |
| 2025-04-08 | 58.94 | $55.20 | 11329 |
| 2025-04-07 | 60.72 | $54.94 | 7618 |
| 2025-04-04 | 63.01 | $59.03 | 9400 |
| 2025-04-03 | 64.52 | $64.54 | 1300 |
| 2025-04-02 | 64.62 | $65.60 | 2100 |
| 2025-04-01 | 64.41 | $65.66 | 3909 |
| 2025-03-31 | 64.16 | $65.34 | 1311 |
| 2025-03-28 | 63.95 | $64.50 | 9700 |
| 2025-03-27 | 63.98 | $64.53 | 700 |
| 2025-03-26 | 64.02 | $64.88 | 13100 |
| 2025-03-25 | 63.97 | $64.06 | 1500 |
| 2025-03-24 | 64.18 | $64.72 | 800 |
| 2025-03-21 | 64.24 | $64.49 | 4300 |
| 2025-03-20 | 64.41 | $64.56 | 1005 |
| 2025-03-19 | 64.59 | $64.19 | 1200 |
| 2025-03-18 | 64.95 | $64.50 | 15228 |
| 2025-03-17 | 65.29 | $64.53 | 2100 |
| 2025-03-14 | 65.71 | $64.27 | 718 |
| 2025-03-13 | 66.30 | $64.03 | 69144 |
| 2025-03-12 | 67.10 | $64.95 | 350 |
| 2025-03-11 | 67.78 | $64.95 | 27800 |
| 2025-03-10 | 68.60 | $67.65 | 9928 |
| 2025-03-07 | 68.72 | $68.69 | 1100 |
| 2025-03-06 | 68.52 | $68.52 | 400 |
| 2025-03-05 | 68.32 | $68.46 | 28700 |
| 2025-03-04 | 68.07 | $69.94 | 1017 |
| 2025-03-03 | 67.27 | $67.15 | 800 |
| 2025-02-28 | 67.17 | $64.55 | 1515 |
| 2025-02-27 | 67.86 | $65.70 | 14100 |
| 2025-02-26 | 68.31 | $66.62 | 475 |
| 2025-02-25 | 68.54 | $66.62 | 1219 |
| 2025-02-24 | 68.79 | $67.92 | 4417 |
| 2025-02-21 | 68.66 | $67.99 | 17415 |
| 2025-02-20 | 68.44 | $67.99 | 1238 |
| 2025-02-19 | 68.14 | $68.22 | 537 |
| 2025-02-18 | 67.67 | $68.22 | 568 |
| 2025-02-14 | 67.06 | $68.22 | 1900 |
| 2025-02-13 | 66.29 | $68.00 | 3517 |
| 2025-02-12 | 65.39 | $66.66 | 848 |
| 2025-02-11 | 64.70 | $66.55 | 1812 |
| 2025-02-10 | 63.87 | $63.02 | 749 |
| 2025-02-07 | 63.97 | $61.97 | 1100 |
| 2025-02-06 | 64.40 | $62.86 | 2236 |
| 2025-02-05 | 64.63 | $64.62 | 1026 |
| 2025-02-04 | 64.32 | $62.94 | 1200 |
| 2025-02-03 | 64.46 | $63.37 | 3700 |
| 2025-01-31 | 64.48 | $65.33 | 1400 |
| 2025-01-30 | 63.84 | $63.37 | 1300 |
| 2025-01-29 | 63.67 | $63.50 | 1536 |
| 2025-01-28 | 63.40 | $64.90 | 1012 |
| 2025-01-27 | 62.61 | $64.03 | 1607 |
| 2025-01-24 | 61.90 | $63.74 | 1700 |
| 2025-01-23 | 61.11 | $61.93 | 1339 |
| 2025-01-22 | 60.72 | $61.52 | 1543 |
| 2025-01-21 | 60.37 | $62.10 | 2706 |
| 2025-01-17 | 59.75 | $60.47 | 1300 |
| 2025-01-16 | 59.51 | $60.62 | 4100 |
| 2025-01-15 | 59.17 | $59.06 | 2100 |
| 2025-01-14 | 59.26 | $59.30 | 5500 |
| 2025-01-13 | 59.30 | $59.40 | 4620 |
| 2025-01-10 | 59.32 | $58.72 | 3930 |
| 2025-01-08 | 59.56 | $59.61 | 1700 |
| 2025-01-07 | 59.58 | $60.15 | 3542 |
| 2025-01-06 | 59.43 | $60.31 | 4200 |
| 2025-01-03 | 59.21 | $59.03 | 3500 |
| 2025-01-02 | 59.35 | $58.41 | 2612 |
| 2024-12-31 | 59.72 | $59.59 | 2007 |
| 2024-12-30 | 59.80 | $58.87 | 2000 |
| 2024-12-27 | 60.13 | $59.41 | 1740 |
| 2024-12-26 | 60.37 | $59.42 | 1300 |
| 2024-12-24 | 60.65 | $60.18 | 1700 |
| 2024-12-23 | 60.75 | $59.43 | 5527 |
| 2024-12-20 | 61.10 | $59.73 | 5542 |
| 2024-12-19 | 61.44 | $58.73 | 2240 |
| 2024-12-18 | 62.15 | $61.74 | 2701 |
| 2024-12-17 | 62.06 | $61.05 | 833 |
| 2024-12-16 | 62.15 | $60.83 | 8645 |
| 2024-12-13 | 62.32 | $61.65 | 1716 |
| 2024-12-12 | 62.24 | $61.18 | 2227 |
| 2024-12-11 | 62.28 | $61.65 | 584 |
| 2024-12-10 | 62.17 | $61.66 | 2100 |
| 2024-12-09 | 62.01 | $63.40 | 1800 |
| 2024-12-06 | 61.25 | $61.98 | 2542 |
| 2024-12-05 | 60.76 | $63.00 | 2127 |
| 2024-12-04 | 59.83 | $61.46 | 800 |
| 2024-12-03 | 59.18 | $60.32 | 7800 |
| 2024-12-02 | 58.75 | $60.97 | 27404 |
| 2024-11-29 | 58.03 | $60.62 | 99909 |
| 2024-11-27 | 57.28 | $61.13 | 5200 |
| 2024-11-26 | 56.21 | $59.63 | 17300 |
| 2024-11-25 | 55.42 | $56.42 | 10500 |
| 2024-11-22 | 55.50 | $56.09 | 2735 |
| 2024-11-21 | 55.73 | $56.30 | 3330 |
| 2024-11-20 | 55.99 | $57.01 | 2800 |
| 2024-11-19 | 56.11 | $57.28 | 2100 |
| 2024-11-18 | 56.21 | $57.18 | 3200 |
| 2024-11-15 | 56.41 | $56.79 | 4135 |
| 2024-11-14 | 56.81 | $57.06 | 1929 |
| 2024-11-13 | 57.25 | $57.07 | 15416 |
| 2024-11-12 | 57.83 | $57.48 | 3300 |
| 2024-11-11 | 58.43 | $59.33 | 900 |
| 2024-11-08 | 58.62 | $59.61 | 1303 |
| 2024-11-07 | 58.80 | $58.81 | 4200 |
| 2024-11-06 | 59.31 | $58.54 | 2700 |
| 2024-11-05 | 60.05 | $61.76 | 2241 |
| 2024-11-04 | 59.96 | $59.90 | 2039 |
| 2024-11-01 | 60.48 | $60.71 | 2316 |
| 2024-10-31 | 60.89 | $59.92 | 2507 |
| 2024-10-30 | 61.66 | $61.21 | 1126 |
| 2024-10-29 | 62.23 | $61.90 | 4018 |
| 2024-10-28 | 62.73 | $62.50 | 1200 |
| 2024-10-25 | 63.17 | $62.57 | 600 |
| 2024-10-24 | 63.71 | $62.75 | 700 |
| 2024-10-23 | 64.33 | $62.68 | 638 |
| 2024-10-22 | 65.12 | $63.82 | 3213 |
| 2024-10-21 | 65.73 | $63.97 | 500 |
| 2024-10-18 | 66.44 | $67.04 | 344 |
| 2024-10-17 | 66.33 | $66.95 | 1246 |
| 2024-10-16 | 66.23 | $65.96 | 300 |
| 2024-10-15 | 66.42 | $66.73 | 2617 |
| 2024-10-14 | 66.42 | $66.40 | 900 |
| 2024-10-11 | 66.52 | $65.36 | 2000 |
| 2024-10-10 | 66.98 | $66.05 | 1800 |
| 2024-10-09 | 67.31 | $66.38 | 600 |
| 2024-10-08 | 67.61 | $66.38 | 2226 |
| 2024-10-07 | 67.97 | $66.25 | 1648 |
| 2024-10-04 | 68.44 | $66.93 | 1700 |
| 2024-10-03 | 68.77 | $67.21 | 500 |
| 2024-10-02 | 69.08 | $67.65 | 300 |
| 2024-10-01 | 69.29 | $68.42 | 230 |
| 2024-09-30 | 69.28 | $68.50 | 4600 |
| 2024-09-27 | 69.22 | $69.79 | 2311 |
| 2024-09-26 | 68.71 | $69.43 | 1200 |
| 2024-09-25 | 68.17 | $68.61 | 513 |
| 2024-09-24 | 67.76 | $68.47 | 2804 |
| 2024-09-23 | 67.28 | $67.02 | 700 |
| 2024-09-20 | 67.14 | $66.35 | 226 |
| 2024-09-19 | 67.16 | $66.68 | 4100 |
| 2024-09-18 | 67.05 | $66.04 | 27007 |
| 2024-09-17 | 67.10 | $66.60 | 13125 |
| 2024-09-16 | 66.97 | $67.09 | 3800 |
| 2024-09-13 | 66.63 | $67.25 | 15800 |
| 2024-09-12 | 66.13 | $65.21 | 300 |
| 2024-09-11 | 66.16 | $65.21 | 1815 |
| 2024-09-10 | 66.17 | $65.89 | 1700 |
| 2024-09-09 | 65.94 | $66.13 | 526 |
| 2024-09-06 | 65.57 | $65.24 | 1425 |
| 2024-09-05 | 65.37 | $65.11 | 500 |
| 2024-09-04 | 65.15 | $64.91 | 830 |
| 2024-09-03 | 64.93 | $65.59 | 300 |
| 2024-08-30 | 64.41 | $65.59 | 1714 |
| 2024-08-29 | 63.77 | $64.82 | 510 |
| 2024-08-28 | 63.22 | $63.86 | 300 |
| 2024-08-27 | 62.84 | $63.86 | 700 |
| 2024-08-26 | 62.36 | $62.95 | 600 |
| 2024-08-23 | 62.06 | $62.92 | 500 |
| 2024-08-22 | 61.70 | $62.81 | 1121 |
| 2024-08-21 | 61.29 | $62.03 | 500 |
| 2024-08-20 | 61.04 | $62.03 | 300 |
| 2024-08-19 | 60.73 | $62.03 | 929 |
| 2024-08-16 | 60.36 | $61.23 | 500 |
| 2024-08-15 | 60.17 | $61.13 | 1600 |
| 2024-08-14 | 59.98 | $60.53 | 400 |
| 2024-08-13 | 59.94 | $60.53 | 800 |
| 2024-08-12 | 59.90 | $60.05 | 712 |
| 2024-08-09 | 60.02 | $59.05 | 500 |
| 2024-08-08 | 60.49 | $59.05 | 1124 |
| 2024-08-07 | 61.08 | $59.06 | 1232 |
| 2024-08-06 | 61.79 | $58.28 | 2530 |
| 2024-08-05 | 62.90 | $60.00 | 1000 |
| 2024-08-02 | 63.70 | $62.55 | 524 |
| 2024-08-01 | 63.86 | $62.89 | 1000 |
| 2024-07-31 | 63.92 | $64.96 | 910 |
| 2024-07-30 | 63.33 | $64.75 | 2000 |
| 2024-07-29 | 62.67 | $63.58 | 1700 |
| 2024-07-26 | 62.22 | $64.34 | 2300 |
| 2024-07-25 | 61.42 | $62.49 | 2600 |
| 2024-07-24 | 61.03 | $61.91 | 5300 |
| 2024-07-23 | 60.74 | $59.97 | 2027 |
| 2024-07-22 | 61.00 | $60.98 | 1037 |
| 2024-07-19 | 60.99 | $60.54 | 3000 |
| 2024-07-18 | 61.13 | $61.11 | 6515 |
| 2024-07-17 | 61.11 | $60.57 | 3114 |
| 2024-07-16 | 61.26 | $61.95 | 706 |
| 2024-07-15 | 61.01 | $61.70 | 1800 |
| 2024-07-12 | 60.78 | $61.06 | 500 |
| 2024-07-11 | 60.71 | $61.06 | 800 |
| 2024-07-10 | 60.63 | $61.06 | 500 |
| 2024-07-09 | 60.53 | $61.06 | 630 |
| 2024-07-08 | 60.41 | $61.13 | 700 |
| 2024-07-05 | 60.25 | $61.13 | 2039 |
| 2024-07-03 | 60.06 | $60.83 | 1010 |
| 2024-07-02 | 59.94 | $60.21 | 1501 |
| 2024-07-01 | 59.99 | $59.82 | 2203 |
| 2024-06-28 | 60.20 | $60.87 | 6005 |
| 2024-06-27 | 60.12 | $60.41 | 1748 |
| 2024-06-26 | 60.18 | $59.30 | 18200 |
| 2024-06-25 | 60.62 | $60.89 | 12742 |
| 2024-06-24 | 60.66 | $61.50 | 29000 |
| 2024-06-21 | 60.53 | $60.45 | 32000 |
| 2024-06-20 | 60.71 | $61.13 | 10010 |
| 2024-06-18 | 60.73 | $60.75 | 4812 |
| 2024-06-17 | 60.88 | $59.83 | 1604 |
| 2024-06-14 | 61.36 | $59.85 | 4700 |
| 2024-06-13 | 61.95 | $62.24 | 2900 |
| 2024-06-12 | 61.91 | $62.51 | 1000 |
| 2024-06-11 | 61.79 | $60.93 | 1026 |
| 2024-06-10 | 62.14 | $61.76 | 1500 |
| 2024-06-07 | 62.30 | $61.57 | 1838 |
| 2024-06-06 | 62.57 | $62.78 | 2512 |
| 2024-06-05 | 62.51 | $62.97 | 2400 |
| 2024-06-04 | 62.37 | $62.32 | 28640 |
| 2024-06-03 | 62.41 | $61.30 | 1200 |
| 2024-05-31 | 62.78 | $61.93 | 4000 |
| 2024-05-30 | 63.04 | $62.75 | 4000 |
| 2024-05-29 | 63.08 | $61.85 | 3130 |
| 2024-05-28 | 63.41 | $64.99 | 2400 |
| 2024-05-24 | 62.82 | $63.15 | 46300 |
| 2024-05-23 | 62.67 | $62.33 | 3249 |
| 2024-05-22 | 62.75 | $62.58 | 1118 |
| 2024-05-21 | 62.76 | $62.64 | 400 |
| 2024-05-20 | 62.75 | $62.64 | 2100 |
| 2024-05-17 | 62.73 | $63.04 | 3929 |
| 2024-05-16 | 62.57 | $62.88 | 1131 |
| 2024-05-15 | 62.43 | $61.98 | 3900 |
| 2024-05-14 | 62.54 | $61.79 | 1500 |
| 2024-05-13 | 62.73 | $61.96 | 900 |
| 2024-05-10 | 62.90 | $62.63 | 1846 |
| 2024-05-09 | 62.89 | $64.01 | 603 |
| 2024-05-08 | 62.43 | $63.21 | 3545 |
| 2024-05-07 | 62.12 | $62.92 | 1000 |
| 2024-05-06 | 61.82 | $62.08 | 600 |
| 2024-05-03 | 61.73 | $62.08 | 1700 |
| 2024-05-02 | 61.62 | $61.89 | 53633 |
| 2024-05-01 | 61.54 | $61.97 | 400 |
| 2024-04-30 | 61.43 | $62.01 | 614 |
| 2024-04-29 | 61.27 | $61.97 | 1700 |
| 2024-04-26 | 61.09 | $61.83 | 1600 |
| 2024-04-25 | 60.93 | $61.67 | 5300 |
| 2024-04-24 | 60.78 | $61.52 | 2513 |
| 2024-04-23 | 60.65 | $62.19 | 2400 |
| 2024-04-22 | 60.29 | $61.83 | 2520 |
| 2024-04-19 | 59.97 | $60.78 | 107426 |
| 2024-04-18 | 59.93 | $59.97 | 87619 |
| 2024-04-17 | 60.15 | $60.25 | 4200 |
| 2024-04-16 | 60.34 | $59.99 | 1910 |
| 2024-04-15 | 60.66 | $60.89 | 2900 |
| 2024-04-12 | 60.78 | $59.56 | 2932 |
| 2024-04-11 | 61.36 | $60.70 | 84937 |
| 2024-04-10 | 61.70 | $61.75 | 1309 |
| 2024-04-09 | 61.79 | $61.46 | 900 |
| 2024-04-08 | 61.99 | $61.30 | 4846 |
| 2024-04-05 | 62.29 | $61.08 | 3818 |
| 2024-04-04 | 62.72 | $62.49 | 2100 |
| 2024-04-03 | 62.79 | $61.96 | 49700 |
| 2024-04-02 | 63.04 | $62.21 | 1503 |
| 2024-04-01 | 63.26 | $62.28 | 730 |
| 2024-03-28 | 63.49 | $63.41 | 2438 |
| 2024-03-27 | 63.40 | $63.29 | 1500 |
| 2024-03-26 | 63.31 | $62.88 | 1012 |
| 2024-03-25 | 63.31 | $62.70 | 1520 |
| 2024-03-22 | 63.36 | $62.50 | 2300 |
| 2024-03-21 | 63.46 | $61.91 | 1500 |
| 2024-03-20 | 63.76 | $62.59 | 700 |
| 2024-03-19 | 63.87 | $62.40 | 2000 |
| 2024-03-18 | 64.05 | $61.76 | 3400 |
| 2024-03-15 | 64.44 | $62.05 | 1900 |
| 2024-03-14 | 64.80 | $63.29 | 4048 |
| 2024-03-13 | 64.79 | $64.46 | 2300 |
| 2024-03-12 | 64.38 | $64.82 | 1104 |
| 2024-03-11 | 63.73 | $64.22 | 1500 |
| 2024-03-08 | 63.08 | $64.31 | 1241 |
| 2024-03-07 | 62.23 | $63.58 | 2128 |
| 2024-03-06 | 61.40 | $63.81 | 1200 |
| 2024-03-05 | 60.28 | $62.00 | 1414 |
| 2024-03-04 | 59.47 | $59.91 | 3800 |
| 2024-03-01 | 59.13 | $59.57 | 33319 |
| 2024-02-29 | 58.80 | $59.68 | 57324 |
| 2024-02-28 | 58.36 | $58.63 | 5338 |
| 2024-02-27 | 58.13 | $58.69 | 1400 |
| 2024-02-26 | 57.83 | $58.91 | 4118 |
| 2024-02-23 | 57.38 | $59.20 | 10200 |
| 2024-02-22 | 56.73 | $58.39 | 2111 |
| 2024-02-21 | 56.20 | $56.70 | 1700 |
| 2024-02-20 | 56.08 | $56.94 | 1349 |
| 2024-02-16 | 55.86 | $55.89 | 6622 |
| 2024-02-15 | 55.92 | $55.53 | 3313 |
| 2024-02-14 | 56.11 | $55.40 | 1200 |
| 2024-02-13 | 56.39 | $54.57 | 2100 |
| 2024-02-12 | 56.98 | $56.58 | 8703 |
| 2024-02-09 | 57.05 | $57.42 | 1600 |
| 2024-02-08 | 56.87 | $56.24 | 4715 |
| 2024-02-07 | 57.02 | $55.82 | 2945 |
| 2024-02-06 | 57.32 | $56.61 | 1500 |
| 2024-02-05 | 57.42 | $56.34 | 3121 |
| 2024-02-02 | 57.62 | $56.44 | 3245 |
| 2024-02-01 | 57.81 | $57.67 | 3900 |
| 2024-01-31 | 57.64 | $57.79 | 1848 |
| 2024-01-30 | 57.36 | $58.18 | 2000 |
| 2024-01-29 | 56.89 | $57.76 | 5600 |
| 2024-01-26 | 56.43 | $56.97 | 6800 |
| 2024-01-25 | 56.11 | $55.85 | 3728 |
| 2024-01-24 | 56.05 | $56.51 | 3342 |
| 2024-01-23 | 55.76 | $55.86 | 3400 |
| 2024-01-22 | 55.60 | $54.70 | 4300 |
| 2024-01-19 | 55.75 | $55.47 | 4400 |
| 2024-01-18 | 55.68 | $55.18 | 2100 |
| 2024-01-17 | 55.67 | $54.30 | 5124 |
| 2024-01-16 | 55.93 | $55.39 | 4641 |
| 2024-01-12 | 55.87 | $56.31 | 28800 |
| 2024-01-11 | 55.49 | $56.06 | 113145 |
| 2024-01-10 | 55.08 | $54.97 | 11449 |
| 2024-01-09 | 54.91 | $54.30 | 67700 |
| 2024-01-08 | 54.91 | $54.36 | 27500 |
| 2024-01-05 | 54.86 | $54.21 | 8644 |
| 2024-01-04 | 54.83 | $54.81 | 10700 |
| 2024-01-03 | 54.58 | $53.78 | 20400 |
| 2024-01-02 | 54.58 | $53.15 | 5112 |
| 2023-12-29 | 54.77 | $54.74 | 2438 |
| 2023-12-28 | 54.46 | $54.46 | 1933 |
| 2023-12-27 | 54.15 | $54.51 | 3800 |
| 2023-12-26 | 53.74 | $53.71 | 4143 |
| 2023-12-22 | 53.47 | $53.01 | 3029 |
| 2023-12-21 | 53.35 | $53.61 | 3549 |
| 2023-12-20 | 52.98 | $53.25 | 3000 |
| 2023-12-19 | 52.63 | $52.59 | 4913 |
| 2023-12-18 | 52.39 | $51.61 | 4302 |
| 2023-12-15 | 52.39 | $51.88 | 2900 |
| 2023-12-14 | 52.29 | $52.63 | 4026 |
| 2023-12-13 | 51.91 | $51.95 | 3700 |
| 2023-12-12 | 51.64 | $51.13 | 3900 |
| 2023-12-11 | 51.56 | $50.82 | 11300 |
| 2023-12-08 | 51.54 | $51.06 | 2400 |
| 2023-12-07 | 51.42 | $51.15 | 3329 |
| 2023-12-06 | 51.23 | $50.82 | 2800 |
| 2023-12-05 | 51.09 | $50.65 | 4546 |
| 2023-12-04 | 50.95 | $50.74 | 4500 |
| 2023-12-01 | 50.73 | $51.47 | 22600 |
| 2023-11-30 | 50.22 | $50.22 | 3438 |
| 2023-11-29 | 49.98 | $50.79 | 2136 |
| 2023-11-28 | 49.50 | $51.04 | 3800 |
| 2023-11-27 | 48.82 | $50.70 | 7100 |
| 2023-11-24 | 48.09 | $50.17 | 3600 |
| 2023-11-22 | 47.38 | $47.62 | 6636 |
| 2023-11-21 | 47.31 | $48.13 | 10244 |
| 2023-11-20 | 47.08 | $47.94 | 6200 |
| 2023-11-17 | 46.86 | $47.55 | 3733 |
| 2023-11-16 | 46.73 | $46.81 | 5800 |
| 2023-11-15 | 46.82 | $47.41 | 4312 |
| 2023-11-14 | 46.74 | $47.59 | 5400 |
| 2023-11-13 | 46.61 | $46.73 | 7124 |
| 2023-11-10 | 46.73 | $47.03 | 3400 |
| 2023-11-09 | 46.80 | $46.98 | 4911 |
| 2023-11-08 | 46.91 | $47.17 | 5600 |
| 2023-11-07 | 47.00 | $47.53 | 5349 |
| 2023-11-06 | 47.01 | $48.10 | 9000 |
| 2023-11-03 | 46.86 | $48.53 | 11600 |
| 2023-11-02 | 46.57 | $46.69 | 6400 |
| 2023-11-01 | 46.81 | $46.78 | 7820 |
| 2023-10-31 | 47.10 | $46.48 | 14510 |
| 2023-10-30 | 47.56 | $46.76 | 5006 |
| 2023-10-27 | 48.06 | $46.09 | 5736 |
| 2023-10-26 | 48.89 | $47.50 | 5000 |
| 2023-10-25 | 49.47 | $49.00 | 6223 |
| 2023-10-24 | 49.71 | $49.37 | 5700 |
| 2023-10-23 | 49.90 | $49.57 | 2502 |
| 2023-10-20 | 50.06 | $49.27 | 3000 |
| 2023-10-19 | 50.37 | $49.11 | 1948 |
| 2023-10-18 | 50.79 | $50.09 | 828 |
| 2023-10-17 | 51.00 | $51.07 | 2245 |
| 2023-10-16 | 50.95 | $50.48 | 13300 |
| 2023-10-13 | 51.07 | $50.87 | 6043 |
| 2023-10-12 | 51.09 | $51.46 | 2000 |
| 2023-10-11 | 50.93 | $52.35 | 2100 |
| 2023-10-10 | 50.45 | $51.91 | 3502 |
| 2023-10-09 | 50.02 | $50.69 | 2947 |
| 2023-10-06 | 49.89 | $51.41 | 2600 |
| 2023-10-05 | 49.50 | $51.07 | 5214 |
| 2023-10-04 | 49.16 | $49.53 | 4305 |
| 2023-10-03 | 49.24 | $49.89 | 10303 |
| 2023-10-02 | 49.25 | $49.21 | 3318 |
| 2023-09-29 | 49.49 | $49.96 | 2708 |
| 2023-09-28 | 49.56 | $49.58 | 10800 |
| 2023-09-27 | 49.78 | $49.29 | 2500 |
| 2023-09-26 | 50.16 | $49.10 | 12313 |
| 2023-09-25 | 50.70 | $50.31 | 2700 |
| 2023-09-22 | 50.99 | $49.63 | 2049 |
| 2023-09-21 | 51.56 | $50.50 | 2245 |
| 2023-09-20 | 52.00 | $52.01 | 1915 |
| 2023-09-19 | 52.05 | $51.81 | 1700 |
| 2023-09-18 | 52.19 | $52.51 | 900 |
| 2023-09-15 | 52.15 | $52.54 | 7400 |
| 2023-09-14 | 52.09 | $51.86 | 1732 |
| 2023-09-13 | 52.23 | $52.47 | 1400 |
| 2023-09-12 | 52.22 | $52.94 | 1128 |
| 2023-09-11 | 52.07 | $52.08 | 700 |
| 2023-09-08 | 52.17 | $52.56 | 942 |
| 2023-09-07 | 52.14 | $52.39 | 3800 |
| 2023-09-06 | 52.17 | $52.02 | 1800 |
| 2023-09-05 | 52.33 | $52.44 | 600 |
| 2023-09-01 | 52.40 | $52.44 | 6500 |
| 2023-08-31 | 52.49 | $53.44 | 1700 |
| 2023-08-30 | 52.29 | $53.31 | 800 |
| 2023-08-29 | 52.11 | $52.96 | 1500 |
| 2023-08-28 | 52.00 | $52.85 | 600 |
| 2023-08-25 | 51.92 | $52.85 | 1600 |
| 2023-08-24 | 51.84 | $52.10 | 1207 |
| 2023-08-23 | 51.99 | $52.01 | 2700 |
| 2023-08-22 | 52.22 | $51.70 | 3130 |
| 2023-08-21 | 52.61 | $51.59 | 1400 |
| 2023-08-18 | 53.14 | $51.56 | 823 |
| 2023-08-17 | 53.80 | $52.76 | 1500 |
| 2023-08-16 | 54.23 | $53.24 | 809 |
| 2023-08-15 | 54.60 | $53.04 | 1240 |
| 2023-08-14 | 55.12 | $54.85 | 1800 |
| 2023-08-11 | 55.17 | $54.79 | 2200 |
| 2023-08-10 | 55.26 | $55.51 | 1732 |
| 2023-08-09 | 55.12 | $54.55 | 3230 |
| 2023-08-08 | 55.26 | $54.58 | 3800 |
| 2023-08-07 | 55.42 | $55.22 | 1608 |
| 2023-08-04 | 55.40 | $54.97 | 800 |
| 2023-08-03 | 55.44 | $54.95 | 8719 |
| 2023-08-02 | 55.50 | $55.16 | 904 |
| 2023-08-01 | 55.49 | $54.99 | 700 |
| 2023-07-31 | 55.52 | $56.42 | 1049 |
| 2023-07-28 | 55.10 | $56.14 | 1048 |
| 2023-07-27 | 54.67 | $55.18 | 500 |
| 2023-07-26 | 54.44 | $55.16 | 1708 |
| 2023-07-25 | 54.17 | $54.04 | 1800 |
| 2023-07-24 | 54.19 | $54.15 | 9500 |
| 2023-07-21 | 54.17 | $54.84 | 3846 |
| 2023-07-20 | 53.93 | $54.89 | 18621 |
| 2023-07-19 | 53.62 | $54.94 | 14710 |
| 2023-07-18 | 53.23 | $53.84 | 19400 |
| 2023-07-17 | 53.10 | $53.83 | 35831 |
| 2023-07-14 | 52.96 | $54.61 | 4327 |
| 2023-07-13 | 52.54 | $54.17 | 2917 |
| 2023-07-12 | 52.18 | $52.96 | 1600 |
| 2023-07-11 | 52.13 | $51.86 | 2000 |
| 2023-07-10 | 52.44 | $51.32 | 500 |
| 2023-07-07 | 53.00 | $51.03 | 1043 |
| 2023-07-06 | 53.77 | $52.20 | 1918 |
| 2023-07-05 | 54.35 | $53.82 | 1800 |
| 2023-07-03 | 54.54 | $54.14 | 1400 |
| 2023-06-30 | 54.67 | $54.51 | 1600 |
| 2023-06-29 | 54.71 | $53.31 | 945 |
| 2023-06-28 | 55.13 | $54.84 | 2009 |
| 2023-06-27 | 55.15 | $54.51 | 918 |
| 2023-06-26 | 55.27 | $54.41 | 1009 |
| 2023-06-23 | 55.44 | $54.06 | 1420 |
| 2023-06-22 | 55.74 | $54.32 | 1600 |
| 2023-06-21 | 56.02 | $55.07 | 800 |
| 2023-06-20 | 56.09 | $55.98 | 1915 |
| 2023-06-16 | 55.88 | $56.63 | 1019 |
| 2023-06-15 | 55.40 | $55.84 | 2500 |
| 2023-06-14 | 55.04 | $55.36 | 40033 |
| 2023-06-13 | 54.74 | $55.39 | 7315 |
| 2023-06-12 | 54.36 | $54.33 | 1412 |
| 2023-06-09 | 54.21 | $53.51 | 2443 |
| 2023-06-08 | 54.28 | $54.26 | 3200 |
| 2023-06-07 | 54.12 | $55.15 | 900 |
| 2023-06-06 | 53.62 | $55.08 | 2715 |
| 2023-06-05 | 53.02 | $53.22 | 948 |
| 2023-06-02 | 52.88 | $53.04 | 1700 |
| 2023-06-01 | 52.76 | $53.44 | 1500 |
| 2023-05-31 | 52.48 | $51.70 | 1800 |
| 2023-05-30 | 52.68 | $52.82 | 4700 |
| 2023-05-26 | 52.57 | $53.79 | 1900 |
| 2023-05-25 | 52.12 | $52.14 | 1300 |
| 2023-05-24 | 52.09 | $53.23 | 1700 |
| 2023-05-23 | 51.71 | $52.00 | 4300 |
| 2023-05-22 | 51.64 | $51.82 | 5637 |
| 2023-05-19 | 51.60 | $51.33 | 2900 |
| 2023-05-18 | 51.71 | $51.10 | 5900 |
| 2023-05-17 | 51.92 | $50.64 | 1725 |
| 2023-05-16 | 52.32 | $51.17 | 2200 |
| 2023-05-15 | 52.63 | $51.86 | 3100 |
| 2023-05-12 | 52.78 | $51.21 | 1308 |
| 2023-05-11 | 53.16 | $52.04 | 1508 |
| 2023-05-10 | 53.35 | $52.38 | 1812 |
| 2023-05-09 | 53.45 | $53.45 | 1300 |
| 2023-05-08 | 53.23 | $53.69 | 1842 |
| 2023-05-05 | 52.86 | $53.33 | 1900 |
| 2023-05-04 | 52.52 | $52.52 | 3032 |
| 2023-05-03 | 52.35 | $52.23 | 1215 |
| 2023-05-02 | 52.21 | $51.59 | 4400 |
| 2023-05-01 | 52.24 | $52.15 | 3314 |
| 2023-04-28 | 52.08 | $52.19 | 4100 |
| 2023-04-27 | 51.87 | $51.65 | 3600 |
| 2023-04-26 | 51.77 | $50.98 | 1200 |
| 2023-04-25 | 51.85 | $51.93 | 3600 |
| 2023-04-24 | 51.63 | $52.03 | 3524 |
| 2023-04-21 | 51.32 | $51.16 | 2047 |
| 2023-04-20 | 51.22 | $51.13 | 2104 |
| 2023-04-19 | 51.08 | $51.50 | 1425 |
| 2023-04-18 | 50.80 | $51.06 | 6800 |
| 2023-04-17 | 50.58 | $50.95 | 25436 |
| 2023-04-14 | 50.34 | $50.44 | 1810 |
| 2023-04-13 | 50.21 | $51.05 | 2319 |
| 2023-04-12 | 49.85 | $50.74 | 2100 |
| 2023-04-11 | 49.52 | $50.13 | 4000 |
| 2023-04-10 | 49.30 | $48.93 | 3700 |
| 2023-04-06 | 49.42 | $49.57 | 1943 |
| 2023-04-05 | 49.36 | $49.51 | 1743 |
| 2023-04-04 | 49.31 | $50.24 | 3000 |
| 2023-04-03 | 49.03 | $50.06 | 4300 |
| 2023-03-31 | 48.75 | $50.07 | 4200 |
| 2023-03-30 | 48.41 | $49.94 | 3808 |
| 2023-03-29 | 48.05 | $48.88 | 3605 |
| 2023-03-28 | 47.96 | $48.47 | 5500 |
| 2023-03-27 | 47.99 | $48.74 | 5945 |
| 2023-03-24 | 47.97 | $48.13 | 10200 |
| 2023-03-23 | 48.15 | $48.79 | 2000 |
| 2023-03-22 | 48.19 | $49.51 | 5420 |
| 2023-03-21 | 48.02 | $49.33 | 4100 |
| 2023-03-20 | 47.89 | $49.13 | 6300 |
| 2023-03-17 | 47.82 | $48.38 | 2800 |
| 2023-03-16 | 48.00 | $48.80 | 46600 |
| 2023-03-15 | 48.11 | $47.93 | 4000 |
| 2023-03-14 | 48.55 | $49.09 | 9825 |
| 2023-03-13 | 48.74 | $49.14 | 6210 |
| 2023-03-10 | 48.98 | $49.31 | 4800 |
| 2023-03-09 | 49.25 | $49.51 | 5600 |
| 2023-03-08 | 49.53 | $49.53 | 3702 |
| 2023-03-07 | 49.90 | $49.74 | 4234 |
| 2023-03-06 | 50.29 | $50.52 | 7300 |
| 2023-03-03 | 50.55 | $50.23 | 2900 |
| 2023-03-02 | 50.98 | $49.72 | 4300 |
| 2023-03-01 | 51.67 | $49.97 | 5242 |
| 2023-02-28 | 52.46 | $50.09 | 7800 |
| 2023-02-27 | 53.38 | $53.01 | 3000 |
| 2023-02-24 | 53.58 | $52.99 | 2814 |
| 2023-02-23 | 53.84 | $53.30 | 1100 |
| 2023-02-22 | 54.05 | $53.38 | 1800 |
| 2023-02-21 | 54.28 | $53.97 | 3000 |
| 2023-02-17 | 54.37 | $54.55 | 1600 |
| 2023-02-16 | 54.29 | $53.87 | 2945 |
| 2023-02-15 | 54.40 | $54.58 | 7300 |
| 2023-02-14 | 54.30 | $53.88 | 1300 |
| 2023-02-13 | 54.40 | $53.89 | 8137 |
| 2023-02-10 | 54.50 | $52.48 | 47037 |
| 2023-02-09 | 55.06 | $53.94 | 4113 |
| 2023-02-08 | 55.26 | $54.97 | 2443 |
| 2023-02-07 | 55.17 | $54.29 | 20800 |
| 2023-02-06 | 55.26 | $54.27 | 31800 |
| 2023-02-03 | 55.34 | $55.10 | 7540 |
| 2023-02-02 | 55.17 | $56.25 | 1444 |
| 2023-02-01 | 54.57 | $55.02 | 4500 |
| 2023-01-31 | 54.21 | $53.79 | 4900 |
| 2023-01-30 | 54.14 | $53.75 | 12000 |
| 2023-01-27 | 54.04 | $53.61 | 7749 |
| 2023-01-26 | 53.96 | $53.91 | 3800 |
| 2023-01-25 | 53.74 | $53.04 | 3900 |
| 2023-01-24 | 53.72 | $52.82 | 6740 |
| 2023-01-23 | 53.75 | $53.27 | 13700 |
| 2023-01-20 | 53.62 | $53.32 | 6214 |
| 2023-01-19 | 53.43 | $53.41 | 3431 |
| 2023-01-18 | 53.13 | $53.73 | 1948 |
| 2023-01-17 | 52.66 | $53.82 | 9800 |
| 2023-01-13 | 52.02 | $52.52 | 4000 |
| 2023-01-12 | 51.65 | $52.14 | 4144 |
| 2023-01-11 | 51.29 | $52.40 | 1500 |
| 2023-01-10 | 50.76 | $51.80 | 2117 |
| 2023-01-09 | 50.29 | $51.30 | 15732 |
| 2023-01-06 | 49.87 | $51.20 | 7600 |
| 2023-01-05 | 49.38 | $49.76 | 9134 |
| 2023-01-04 | 49.23 | $50.45 | 3900 |
| 2023-01-03 | 48.83 | $49.70 | 14213 |
| 2022-12-30 | 48.57 | $48.95 | 8700 |
| 2022-12-29 | 48.50 | $48.92 | 5400 |
| 2022-12-28 | 48.42 | $48.57 | 8535 |
| 2022-12-27 | 48.43 | $48.07 | 7308 |
| 2022-12-23 | 48.60 | $48.94 | 10014 |
| 2022-12-22 | 48.53 | $47.69 | 11224 |
| 2022-12-21 | 48.85 | $47.97 | 5000 |
| 2022-12-20 | 49.14 | $47.34 | 13300 |
| 2022-12-19 | 49.68 | $47.65 | 12200 |
| 2022-12-16 | 50.24 | $47.93 | 9100 |
| 2022-12-15 | 50.81 | $49.38 | 6039 |
| 2022-12-14 | 51.03 | $50.68 | 10800 |
| 2022-12-13 | 50.86 | $50.61 | 13115 |
| 2022-12-12 | 50.65 | $49.87 | 11300 |
| 2022-12-09 | 50.61 | $49.85 | 20400 |
| 2022-12-08 | 50.54 | $50.07 | 21900 |
| 2022-12-07 | 50.36 | $49.68 | 10900 |
| 2022-12-06 | 50.23 | $49.26 | 5900 |
| 2022-12-05 | 50.19 | $49.83 | 16800 |
| 2022-12-02 | 49.93 | $50.72 | 7200 |
| 2022-12-01 | 49.30 | $50.09 | 5700 |
| 2022-11-30 | 48.70 | $48.87 | 16717 |
| 2022-11-29 | 48.34 | $47.13 | 8319 |
| 2022-11-28 | 48.43 | $48.22 | 8500 |
| 2022-11-25 | 48.17 | $48.65 | 9242 |
| 2022-11-23 | 47.70 | $46.99 | 3633 |
| 2022-11-22 | 47.62 | $46.40 | 15600 |
| 2022-11-21 | 47.69 | $46.30 | 12800 |
| 2022-11-18 | 47.79 | $46.55 | 11300 |
| 2022-11-17 | 47.80 | $46.91 | 8439 |
| 2022-11-16 | 47.67 | $47.30 | 8724 |
| 2022-11-15 | 47.36 | $48.63 | 17500 |
| 2022-11-14 | 46.54 | $48.14 | 19139 |
| 2022-11-11 | 45.68 | $47.86 | 6900 |
| 2022-11-10 | 44.69 | $47.12 | 48000 |
| 2022-11-09 | 43.71 | $43.72 | 11702 |
| 2022-11-08 | 43.59 | $44.79 | 39700 |
| 2022-11-07 | 43.10 | $43.66 | 30046 |
| 2022-11-04 | 42.86 | $43.23 | 9935 |
| 2022-11-03 | 42.70 | $40.59 | 20417 |
| 2022-11-02 | 43.34 | $41.61 | 17823 |
| 2022-11-01 | 43.79 | $42.65 | 14921 |
| 2022-10-31 | 44.01 | $42.41 | 20228 |
| 2022-10-28 | 44.34 | $44.29 | 12200 |
| 2022-10-27 | 44.15 | $44.36 | 11138 |
| 2022-10-26 | 43.87 | $45.50 | 14500 |
| 2022-10-25 | 43.18 | $45.23 | 28400 |
| 2022-10-24 | 42.41 | $42.72 | 21000 |
| 2022-10-21 | 42.27 | $42.57 | 14300 |
| 2022-10-20 | 42.16 | $42.95 | 32248 |
| 2022-10-19 | 41.90 | $42.00 | 20200 |
| 2022-10-18 | 41.90 | $43.28 | 41811 |
| 2022-10-17 | 41.50 | $43.06 | 33734 |
| 2022-10-14 | 41.10 | $42.06 | 20300 |
| 2022-10-13 | 40.94 | $41.49 | 35520 |
| 2022-10-12 | 40.95 | $40.86 | 17115 |
| 2022-10-11 | 41.18 | $40.60 | 57945 |
| 2022-10-10 | 41.56 | $41.41 | 32722 |
| 2022-10-07 | 41.78 | $41.64 | 22121 |
| 2022-10-06 | 42.00 | $43.06 | 17000 |
| 2022-10-05 | 41.84 | $43.48 | 17809 |
| 2022-10-04 | 41.53 | $44.18 | 80900 |
| 2022-10-03 | 40.96 | $42.22 | 40000 |
| 2022-09-30 | 40.91 | $41.58 | 23400 |
| 2022-09-29 | 41.08 | $41.45 | 62622 |
| 2022-09-28 | 41.37 | $41.73 | 74548 |
| 2022-09-27 | 41.67 | $41.00 | 140300 |
| 2022-09-26 | 42.30 | $41.35 | 118512 |
| 2022-09-23 | 42.98 | $41.03 | 55200 |
| 2022-09-22 | 43.95 | $42.64 | 61000 |
| 2022-09-21 | 44.64 | $43.66 | 11500 |
| 2022-09-20 | 45.17 | $44.27 | 51101 |
| 2022-09-19 | 45.65 | $45.61 | 33129 |
| 2022-09-16 | 45.83 | $45.09 | 33320 |
| 2022-09-15 | 46.23 | $46.11 | 75023 |
| 2022-09-14 | 46.41 | $47.70 | 43800 |
| 2022-09-13 | 46.14 | $47.60 | 37900 |
| 2022-09-12 | 45.86 | $48.51 | 30000 |
| 2022-09-09 | 45.25 | $46.79 | 13900 |
| 2022-09-08 | 45.08 | $46.20 | 23124 |
| 2022-09-07 | 45.08 | $46.35 | 49628 |
| 2022-09-06 | 45.08 | $45.48 | 35044 |
| 2022-09-02 | 45.37 | $45.19 | 20040 |
| 2022-09-01 | 45.86 | $44.88 | 27802 |
| 2022-08-31 | 46.59 | $45.84 | 24200 |
| 2022-08-30 | 47.20 | $46.40 | 32903 |
| 2022-08-29 | 47.79 | $46.13 | 33900 |
| 2022-08-26 | 48.61 | $46.84 | 12425 |
| 2022-08-25 | 49.41 | $49.23 | 13309 |
| 2022-08-24 | 49.65 | $49.04 | 24300 |
| 2022-08-23 | 50.01 | $48.85 | 13500 |
| 2022-08-22 | 50.53 | $49.55 | 12506 |
| 2022-08-19 | 50.94 | $50.39 | 7100 |
| 2022-08-18 | 51.19 | $50.88 | 14205 |
| 2022-08-17 | 51.34 | $51.29 | 6000 |
| 2022-08-16 | 51.41 | $51.37 | 5441 |
| 2022-08-15 | 51.47 | $51.94 | 21800 |
| 2022-08-12 | 51.36 | $51.61 | 9900 |
| 2022-08-11 | 51.35 | $51.15 | 8702 |
| 2022-08-10 | 51.48 | $51.49 | 23448 |
| 2022-08-09 | 51.55 | $50.32 | 13925 |
| 2022-08-08 | 52.01 | $51.50 | 14525 |
| 2022-08-05 | 52.19 | $50.72 | 15201 |
| 2022-08-04 | 52.67 | $51.51 | 10200 |
| 2022-08-03 | 53.01 | $51.04 | 7600 |
| 2022-08-02 | 53.57 | $51.95 | 9145 |
| 2022-08-01 | 53.96 | $51.88 | 9300 |
| 2022-07-29 | 54.44 | $53.77 | 8400 |
| 2022-07-28 | 54.43 | $55.26 | 21900 |
| 2022-07-27 | 53.93 | $53.37 | 2543 |
| 2022-07-26 | 53.91 | $54.20 | 4700 |
| 2022-07-25 | 53.62 | $52.78 | 11700 |
| 2022-07-22 | 53.70 | $54.73 | 9400 |
| 2022-07-21 | 53.18 | $55.43 | 11200 |
| 2022-07-20 | 52.32 | $53.30 | 15500 |
| 2022-07-19 | 51.96 | $53.57 | 8603 |
| 2022-07-18 | 51.43 | $52.28 | 13020 |
| 2022-07-15 | 51.21 | $52.22 | 77845 |
| 2022-07-14 | 50.97 | $51.12 | 11941 |
| 2022-07-13 | 51.05 | $52.15 | 21600 |
| 2022-07-12 | 50.83 | $51.67 | 56023 |
| 2022-07-11 | 50.74 | $50.70 | 25639 |
| 2022-07-08 | 50.96 | $51.22 | 14400 |
| 2022-07-07 | 51.08 | $51.52 | 27200 |
| 2022-07-06 | 51.16 | $51.54 | 29927 |
| 2022-07-05 | 51.27 | $50.82 | 17005 |
| 2022-07-01 | 51.66 | $51.71 | 14300 |
| 2022-06-30 | 51.88 | $51.71 | 18614 |
| 2022-06-29 | 52.17 | $53.22 | 10300 |
| 2022-06-28 | 52.07 | $53.97 | 24517 |
| 2022-06-27 | 51.74 | $53.83 | 22334 |
| 2022-06-24 | 51.41 | $53.00 | 12104 |
| 2022-06-23 | 51.31 | $51.52 | 14003 |
| 2022-06-22 | 51.69 | $53.25 | 21539 |
| 2022-06-21 | 51.66 | $52.95 | 24721 |
| 2022-06-17 | 51.74 | $52.26 | 16800 |
| 2022-06-16 | 52.12 | $52.04 | 17100 |
| 2022-06-15 | 52.68 | $52.20 | 24500 |
| 2022-06-14 | 53.36 | $50.74 | 51700 |
| 2022-06-13 | 54.69 | $51.95 | 28934 |
| 2022-06-10 | 55.96 | $54.61 | 13500 |
| 2022-06-09 | 56.70 | $56.09 | 15000 |
| 2022-06-08 | 57.15 | $57.22 | 9704 |
| 2022-06-07 | 57.37 | $57.62 | 15100 |
| 2022-06-06 | 57.53 | $58.46 | 16306 |
| 2022-06-03 | 57.49 | $57.50 | 7313 |
| 2022-06-02 | 57.76 | $58.55 | 25200 |
| 2022-06-01 | 57.79 | $56.68 | 22000 |
| 2022-05-31 | 58.43 | $58.55 | 21000 |
| 2022-05-27 | 58.66 | $58.95 | 8945 |
| 2022-05-26 | 58.83 | $58.53 | 13740 |
| 2022-05-25 | 59.19 | $59.20 | 16048 |
| 2022-05-24 | 59.44 | $59.13 | 13600 |
| 2022-05-23 | 59.80 | $59.22 | 10800 |
| 2022-05-20 | 60.22 | $61.41 | 14421 |
| 2022-05-19 | 60.07 | $61.31 | 13300 |
| 2022-05-18 | 59.94 | $60.15 | 15025 |
| 2022-05-17 | 60.18 | $62.21 | 39120 |
| 2022-05-16 | 59.84 | $60.96 | 16018 |
| 2022-05-13 | 59.85 | $61.41 | 14336 |
| 2022-05-12 | 59.75 | $58.73 | 17000 |
| 2022-05-11 | 60.51 | $59.54 | 24347 |
| 2022-05-10 | 61.22 | $60.09 | 29412 |
| 2022-05-09 | 61.93 | $60.95 | 15700 |
| 2022-05-06 | 62.55 | $61.67 | 10813 |
| 2022-05-05 | 63.10 | $64.61 | 10800 |
| 2022-05-04 | 62.86 | $64.59 | 19644 |
| 2022-05-03 | 62.60 | $63.58 | 17342 |
| 2022-05-02 | 62.63 | $62.12 | 11600 |
| 2022-04-29 | 63.15 | $61.95 | 15242 |
| 2022-04-28 | 63.87 | $62.86 | 13700 |
| 2022-04-27 | 64.48 | $62.63 | 12400 |
| 2022-04-26 | 65.31 | $64.35 | 19206 |
| 2022-04-25 | 65.79 | $64.88 | 10714 |
| 2022-04-22 | 66.23 | $67.62 | 9735 |
| 2022-04-21 | 65.90 | $66.11 | 5300 |
| 2022-04-20 | 66.00 | $64.64 | 5400 |
| 2022-04-19 | 66.59 | $65.41 | 43522 |
| 2022-04-18 | 67.07 | $65.83 | 10700 |
| 2022-04-14 | 67.54 | $66.23 | 7720 |
| 2022-04-13 | 67.99 | $66.50 | 5800 |
| 2022-04-12 | 68.45 | $67.50 | 6423 |
| 2022-04-11 | 68.69 | $66.52 | 5900 |
| 2022-04-08 | 69.30 | $67.74 | 16518 |
| 2022-04-07 | 69.64 | $69.85 | 13500 |
| 2022-04-06 | 69.38 | $69.80 | 6100 |
| 2022-04-05 | 69.07 | $69.04 | 14437 |
| 2022-04-04 | 68.92 | $68.49 | 18100 |
| 2022-04-01 | 68.92 | $69.75 | 11103 |
| 2022-03-31 | 68.51 | $68.38 | 9100 |
| 2022-03-30 | 68.44 | $68.99 | 6723 |
| 2022-03-29 | 68.15 | $69.00 | 8331 |
| 2022-03-28 | 67.81 | $68.04 | 5625 |
| 2022-03-25 | 67.69 | $68.17 | 13600 |
| 2022-03-24 | 67.51 | $67.12 | 7600 |
| 2022-03-23 | 67.63 | $69.45 | 3700 |
| 2022-03-22 | 67.05 | $70.29 | 15300 |
| 2022-03-21 | 66.08 | $69.01 | 4800 |
| 2022-03-18 | 65.32 | $69.13 | 4305 |
| 2022-03-17 | 64.39 | $67.21 | 9900 |
| 2022-03-16 | 63.89 | $65.99 | 12700 |
| 2022-03-15 | 63.70 | $64.84 | 42400 |
| 2022-03-14 | 63.88 | $65.00 | 22700 |
| 2022-03-11 | 64.09 | $63.10 | 7900 |
| 2022-03-10 | 64.99 | $63.79 | 9500 |
| 2022-03-09 | 65.91 | $64.94 | 23244 |
| 2022-03-08 | 66.70 | $63.25 | 25335 |
| 2022-03-07 | 68.23 | $65.45 | 15543 |
| 2022-03-04 | 69.43 | $65.75 | 21300 |
| 2022-03-03 | 70.80 | $70.30 | 9726 |
| 2022-03-02 | 71.05 | $72.06 | 4500 |
| 2022-03-01 | 70.80 | $71.81 | 6233 |
| 2022-02-28 | 70.59 | $72.37 | 39800 |
| 2022-02-25 | 70.17 | $70.93 | 5900 |
| 2022-02-24 | 70.13 | $69.61 | 9600 |
| 2022-02-23 | 70.51 | $71.04 | 6748 |
| 2022-02-22 | 70.54 | $70.50 | 13100 |
| 2022-02-18 | 70.76 | $70.45 | 8200 |
| 2022-02-17 | 71.06 | $70.88 | 25500 |
| 2022-02-16 | 71.31 | $71.78 | 3700 |
| 2022-02-15 | 71.34 | $72.29 | 10816 |
| 2022-02-14 | 71.23 | $70.55 | 8248 |
| 2022-02-11 | 71.66 | $72.01 | 5000 |
| 2022-02-10 | 71.74 | $72.93 | 6519 |
| 2022-02-09 | 71.56 | $72.67 | 4634 |
| 2022-02-08 | 71.43 | $71.61 | 2733 |
| 2022-02-07 | 71.64 | $72.60 | 5000 |
| 2022-02-04 | 71.60 | $72.13 | 7200 |
| 2022-02-03 | 71.71 | $72.81 | 8948 |
| 2022-02-02 | 71.65 | $73.40 | 5217 |
| 2022-02-01 | 71.42 | $72.40 | 10801 |
| 2022-01-31 | 71.47 | $73.12 | 12810 |
| 2022-01-28 | 71.33 | $71.37 | 7800 |
| 2022-01-27 | 71.75 | $71.50 | 19900 |
| 2022-01-26 | 72.24 | $71.15 | 4900 |
| 2022-01-25 | 72.96 | $72.14 | 38014 |
| 2022-01-24 | 73.55 | $71.93 | 215100 |
| 2022-01-21 | 74.36 | $73.99 | 290621 |
| 2022-01-20 | 74.70 | $74.60 | 179700 |
| 2022-01-19 | 74.93 | $73.75 | 22937 |
| 2022-01-18 | 75.48 | $73.92 | 38401 |
| 2022-01-14 | 76.10 | $74.88 | 3631 |
| 2022-01-13 | 76.56 | $74.62 | 3100 |
| 2022-01-12 | 77.20 | $74.82 | 14619 |
| 2022-01-11 | 77.90 | $76.80 | 13700 |
| 2022-01-10 | 78.11 | $76.13 | 143700 |
| 2022-01-07 | 78.57 | $77.26 | 95804 |
| 2022-01-06 | 78.74 | $77.47 | 61500 |
| 2022-01-05 | 78.86 | $78.00 | 62213 |
| 2022-01-04 | 78.82 | $79.00 | 50300 |
| 2022-01-03 | 78.42 | $79.60 | 6938 |
| 2021-12-31 | 77.72 | $77.44 | 9700 |
| 2021-12-30 | 77.52 | $77.70 | 35300 |
| 2021-12-29 | 77.17 | $77.50 | 1600 |
| 2021-12-28 | 76.79 | $77.50 | 1149 |
| 2021-12-27 | 76.30 | $77.15 | 400 |
| 2021-12-23 | 75.79 | $76.65 | 1800 |
| 2021-12-22 | 75.32 | $76.34 | 4525 |
| 2021-12-21 | 74.82 | $75.00 | 12100 |
| 2021-12-20 | 74.62 | $73.27 | 850 |
| 2021-12-17 | 74.92 | $73.27 | 1300 |
| 2021-12-16 | 75.26 | $72.83 | 400 |
| 2021-12-15 | 75.79 | $73.01 | 300 |
| 2021-12-14 | 76.36 | $75.80 | 475 |
| 2021-12-13 | 76.14 | $75.80 | 287 |
| 2021-12-10 | 75.84 | $75.80 | 700 |
| 2021-12-09 | 75.44 | $75.50 | 100 |
| 2021-12-08 | 75.03 | $75.50 | — |
| 2021-12-07 | 74.49 | $75.50 | 1315 |
| 2021-12-06 | 73.82 | $73.30 | — |
| 2021-12-03 | 73.66 | $73.30 | 100 |
| 2021-12-02 | 73.45 | $73.30 | 705 |
| 2021-12-01 | 73.18 | $73.00 | 100 |
| 2021-11-30 | 72.91 | $73.00 | 100 |
| 2021-11-29 | 72.56 | $73.00 | 100 |
| 2021-11-26 | 72.12 | $73.00 | 100 |
| 2021-11-24 | 71.56 | $73.00 | 2600 |
| 2021-11-23 | 70.86 | $69.00 | 218 |
| 2021-11-22 | 71.26 | $70.15 | 842 |
| 2021-11-19 | 71.37 | $71.83 | 100 |
| 2021-11-18 | 70.95 | $71.83 | 900 |
| 2021-11-17 | 70.43 | $70.70 | — |
| 2021-11-16 | 70.14 | $70.70 | 900 |
| 2021-11-15 | 69.78 | $69.33 | — |
| 2021-11-12 | 69.76 | $69.33 | — |
| 2021-11-11 | 69.73 | $69.33 | 426 |
| 2021-11-10 | 69.68 | $70.18 | 400 |
| 2021-11-09 | 69.35 | $69.18 | — |
| 2021-11-08 | 69.25 | $69.18 | — |
| 2021-11-05 | 69.12 | $69.18 | 300 |
| 2021-11-04 | 68.95 | $70.00 | 740 |
| 2021-11-03 | 68.49 | $69.54 | — |
| 2021-11-02 | 68.07 | $69.54 | 400 |
| 2021-11-01 | 67.56 | $68.29 | 715 |
| 2021-10-29 | 67.34 | $67.19 | — |
| 2021-10-28 | 67.42 | $67.19 | 800 |
| 2021-10-27 | 67.53 | $66.49 | 407 |
| 2021-10-26 | 67.89 | $67.90 | 800 |
| 2021-10-25 | 67.89 | $67.16 | 2100 |
| 2021-10-22 | 68.13 | $69.49 | 400 |
| 2021-10-21 | 67.69 | $69.84 | 800 |
| 2021-10-20 | 67.05 | $67.47 | — |
| 2021-10-19 | 67.04 | $67.47 | — |
| 2021-10-18 | 67.03 | $67.47 | 4500 |
| 2021-10-15 | 67.04 | $69.70 | 848 |
| 2021-10-14 | 66.37 | $67.87 | 800 |
| 2021-10-13 | 66.15 | $67.53 | 1700 |
| 2021-10-12 | 66.01 | $67.95 | — |
| 2021-10-11 | 65.74 | $67.95 | 7100 |
| 2021-10-08 | 65.44 | $67.12 | 922 |
| 2021-10-07 | 65.37 | $67.86 | 1112 |
| 2021-10-06 | 65.10 | $64.88 | 5300 |
| 2021-10-05 | 65.75 | $65.33 | 842 |
| 2021-10-04 | 66.44 | $65.30 | 3012 |
| 2021-10-01 | 67.33 | $66.51 | 600 |
| 2021-09-30 | 68.07 | $67.21 | 1416 |
| 2021-09-29 | 68.78 | $66.90 | 745 |
| 2021-09-28 | 69.76 | $66.31 | 2100 |
| 2021-09-27 | 71.17 | $67.91 | 2600 |
| 2021-09-24 | 72.40 | $69.02 | 2114 |
| 2021-09-23 | 73.55 | $73.20 | 800 |
| 2021-09-22 | 73.63 | $74.20 | 842 |
| 2021-09-21 | 73.41 | $71.49 | — |
| 2021-09-20 | 74.00 | $71.49 | 2500 |
| 2021-09-17 | 74.71 | $73.60 | 400 |
| 2021-09-16 | 74.91 | $73.60 | 3539 |
| 2021-09-15 | 75.13 | $73.92 | 431 |
| 2021-09-14 | 75.29 | $75.10 | 600 |
| 2021-09-13 | 75.10 | $75.02 | 1000 |
| 2021-09-10 | 74.87 | $76.38 | 226 |
| 2021-09-09 | 74.16 | $74.11 | 2400 |
| 2021-09-08 | 74.00 | $73.61 | 817 |
| 2021-09-07 | 73.95 | $75.17 | 300 |
| 2021-09-03 | 73.39 | $75.09 | 100 |
| 2021-09-02 | 72.74 | $75.09 | 900 |
| 2021-09-01 | 71.94 | $74.36 | 1000 |
| 2021-08-31 | 71.21 | $71.82 | 700 |
| 2021-08-30 | 71.13 | $71.51 | 934 |
| 2021-08-27 | 71.15 | $71.97 | 647 |
| 2021-08-26 | 71.05 | $71.15 | 1111 |
| 2021-08-25 | 71.19 | $72.49 | 400 |
| 2021-08-24 | 70.97 | $71.34 | 600 |
| 2021-08-23 | 71.08 | $72.03 | 1401 |
| 2021-08-20 | 71.01 | $71.69 | 1724 |
| 2021-08-19 | 71.06 | $70.88 | 1100 |
| 2021-08-18 | 71.40 | $71.94 | 400 |
| 2021-08-17 | 71.51 | $71.94 | 400 |
| 2021-08-16 | 71.66 | $71.94 | 839 |
| 2021-08-13 | 71.87 | $71.30 | 1437 |
| 2021-08-12 | 72.35 | $72.51 | 400 |
| 2021-08-11 | 72.57 | $72.48 | 1900 |
| 2021-08-10 | 72.88 | $73.80 | 400 |
| 2021-08-09 | 72.85 | $73.80 | 1900 |
| 2021-08-06 | 72.85 | $73.66 | 1630 |
| 2021-08-05 | 72.92 | $74.49 | 800 |
| 2021-08-04 | 72.76 | $72.64 | 715 |
| 2021-08-03 | 73.18 | $72.41 | 1000 |
| 2021-08-02 | 73.80 | $71.21 | 4100 |
| 2021-07-30 | 74.95 | $72.59 | 1930 |
| 2021-07-29 | 75.94 | $77.76 | 3015 |
| 2021-07-28 | 75.52 | $77.07 | 5300 |
| 2021-07-27 | 75.24 | $76.17 | 1548 |
| 2021-07-26 | 75.20 | $74.68 | 1700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.84
2026-07-24
Close Price
$77.26
Vol: 1516
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.58
Average
50.11
Maximum
74.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.84 | $77.26 | 1516 |
| 2026-07-23 | 59.23 | $78.41 | 1400 |
| 2026-07-22 | 57.07 | $77.65 | 1500 |
| 2026-07-21 | 57.64 | $77.80 | 1305 |
| 2026-07-20 | 57.64 | $77.80 | 24921 |
| 2026-07-17 | 57.13 | $77.60 | 1100 |
| 2026-07-16 | 60.57 | $78.58 | 908 |
| 2026-07-15 | 61.04 | $78.71 | 11000 |
| 2026-07-14 | 58.13 | $77.47 | 26000 |
| 2026-07-13 | 54.88 | $76.21 | 5100 |
| 2026-07-10 | 61.99 | $78.17 | 1740 |
| 2026-07-09 | 63.54 | $78.56 | 1100 |
| 2026-07-08 | 62.68 | $78.18 | 2139 |
| 2026-07-07 | 64.09 | $78.55 | 1416 |
| 2026-07-06 | 66.03 | $79.06 | 1600 |
| 2026-07-02 | 62.74 | $77.50 | 1500 |
| 2026-07-01 | 60.39 | $76.49 | 84800 |
| 2026-06-30 | 63.68 | $77.36 | 21700 |
| 2026-06-29 | 61.99 | $76.61 | 3005 |
| 2026-06-26 | 60.75 | $76.08 | 1400 |
| 2026-06-25 | 61.83 | $76.38 | 1500 |
| 2026-06-24 | 63.36 | $76.81 | 4725 |
| 2026-06-23 | 65.92 | $77.52 | 2439 |
| 2026-06-22 | 63.87 | $76.47 | 11700 |
| 2026-06-18 | 65.22 | $76.85 | 2832 |
| 2026-06-17 | 64.34 | $76.38 | 1826 |
| 2026-06-16 | 64.70 | $76.49 | 2800 |
| 2026-06-15 | 66.50 | $77.04 | 2100 |
| 2026-06-12 | 65.61 | $76.50 | 2000 |
| 2026-06-11 | 63.83 | $75.45 | 2500 |
| 2026-06-10 | 62.11 | $74.48 | 2438 |
| 2026-06-09 | 61.39 | $74.08 | 1501 |
| 2026-06-08 | 62.98 | $74.64 | 2100 |
| 2026-06-05 | 60.18 | $73.04 | 6500 |
| 2026-06-04 | 59.47 | $72.65 | 4700 |
| 2026-06-03 | 57.46 | $71.56 | 7800 |
| 2026-06-02 | 58.73 | $72.06 | 4140 |
| 2026-06-01 | 58.81 | $72.09 | 4800 |
| 2026-05-29 | 60.40 | $72.75 | 3300 |
| 2026-05-28 | 61.63 | $73.26 | 6543 |
| 2026-05-27 | 64.91 | $74.60 | 2500 |
| 2026-05-26 | 67.71 | $75.69 | 4103 |
| 2026-05-22 | 64.75 | $73.45 | 3900 |
| 2026-05-21 | 67.53 | $74.51 | 22321 |
| 2026-05-20 | 68.26 | $74.79 | 1400 |
| 2026-05-19 | 69.00 | $75.08 | 11700 |
| 2026-05-18 | 70.05 | $75.50 | 4922 |
| 2026-05-15 | 69.70 | $75.16 | 4900 |
| 2026-05-14 | 71.39 | $75.88 | 13526 |
| 2026-05-13 | 72.13 | $76.20 | 4400 |
| 2026-05-12 | 67.77 | $71.80 | 14000 |
| 2026-05-11 | 63.61 | $68.42 | 3544 |
| 2026-05-08 | 61.80 | $67.11 | 22324 |
| 2026-05-07 | 64.58 | $68.30 | 117700 |
| 2026-05-06 | 67.56 | $69.53 | 10900 |
| 2026-05-05 | 68.04 | $69.73 | 27341 |
| 2026-05-04 | 62.06 | $65.11 | 10500 |
| 2026-05-01 | 62.52 | $65.30 | 2400 |
| 2026-04-30 | 61.10 | $64.31 | 4301 |
| 2026-04-29 | 62.69 | $65.01 | 5544 |
| 2026-04-28 | 58.96 | $62.44 | 2400 |
| 2026-04-27 | 63.19 | $64.25 | 7646 |
| 2026-04-24 | 65.82 | $65.31 | 5400 |
| 2026-04-23 | 66.11 | $65.43 | 5800 |
| 2026-04-22 | 71.09 | $67.40 | 4448 |
| 2026-04-21 | 69.64 | $66.08 | 2500 |
| 2026-04-20 | 69.76 | $66.13 | 10900 |
| 2026-04-17 | 74.99 | $68.15 | 5600 |
| 2026-04-16 | 71.22 | $64.43 | 7233 |
| 2026-04-15 | 64.34 | $59.42 | 5530 |
| 2026-04-14 | 63.12 | $58.69 | 8400 |
| 2026-04-13 | 47.37 | $51.97 | 39800 |
| 2026-04-10 | 44.59 | $51.14 | 7942 |
| 2026-04-09 | 43.95 | $50.95 | 19833 |
| 2026-04-08 | 44.73 | $51.25 | 12600 |
| 2026-04-07 | 37.98 | $49.31 | 54000 |
| 2026-04-06 | 39.00 | $49.75 | 24803 |
| 2026-04-02 | 38.10 | $49.50 | 19918 |
| 2026-04-01 | 37.47 | $49.32 | 12109 |
| 2026-03-31 | 35.94 | $48.88 | 24816 |
| 2026-03-30 | 31.09 | $47.54 | 35017 |
| 2026-03-27 | 31.97 | $48.05 | 29006 |
| 2026-03-26 | 32.90 | $48.59 | 39500 |
| 2026-03-25 | 34.66 | $49.58 | 21242 |
| 2026-03-24 | 31.20 | $48.60 | 20536 |
| 2026-03-23 | 32.02 | $49.10 | 32000 |
| 2026-03-20 | 25.58 | $47.37 | 157000 |
| 2026-03-19 | 26.63 | $48.13 | 27025 |
| 2026-03-18 | 26.85 | $48.29 | 26136 |
| 2026-03-17 | 28.50 | $49.46 | 33000 |
| 2026-03-16 | 25.61 | $48.68 | 34300 |
| 2026-03-13 | 26.47 | $49.34 | 20012 |
| 2026-03-12 | 29.27 | $51.32 | 66249 |
| 2026-03-11 | 30.14 | $51.89 | 15400 |
| 2026-03-10 | 30.35 | $52.03 | 55303 |
| 2026-03-09 | 29.88 | $51.89 | 39000 |
| 2026-03-06 | 33.31 | $54.16 | 15400 |
| 2026-03-05 | 31.97 | $53.75 | 32700 |
| 2026-03-04 | 32.58 | $54.15 | 18600 |
| 2026-03-03 | 27.86 | $52.70 | 30100 |
| 2026-03-02 | 59.62 | $64.33 | 20615 |
| 2026-02-27 | 60.87 | $64.55 | 7500 |
| 2026-02-26 | 59.36 | $64.14 | 9725 |
| 2026-02-25 | 58.13 | $63.81 | 8622 |
| 2026-02-24 | 54.69 | $62.94 | 11600 |
| 2026-02-23 | 47.98 | $61.50 | 23100 |
| 2026-02-20 | 48.79 | $61.67 | 9306 |
| 2026-02-19 | 48.25 | $61.56 | 28600 |
| 2026-02-18 | 46.16 | $61.13 | 58100 |
| 2026-02-17 | 46.01 | $61.10 | 100405 |
| 2026-02-13 | 43.35 | $60.55 | 104100 |
| 2026-02-12 | 43.35 | $60.55 | 54600 |
| 2026-02-11 | 44.95 | $60.99 | 4500 |
| 2026-02-10 | 54.87 | $63.26 | 8734 |
| 2026-02-09 | 51.61 | $62.53 | 24200 |
| 2026-02-06 | 46.41 | $61.50 | 7100 |
| 2026-02-05 | 40.92 | $60.56 | 20000 |
| 2026-02-04 | 41.57 | $60.71 | 14400 |
| 2026-02-03 | 40.19 | $60.48 | 9900 |
| 2026-02-02 | 45.65 | $61.71 | 10748 |
| 2026-01-30 | 44.00 | $61.43 | 5000 |
| 2026-01-29 | 45.99 | $61.85 | 8200 |
| 2026-01-28 | 45.71 | $61.80 | 4800 |
| 2026-01-27 | 47.95 | $62.28 | 12701 |
| 2026-01-26 | 47.75 | $62.24 | 8439 |
| 2026-01-23 | 48.93 | $62.50 | 6900 |
| 2026-01-22 | 45.33 | $61.77 | 14300 |
| 2026-01-21 | 42.76 | $61.28 | 8700 |
| 2026-01-20 | 43.60 | $61.49 | 4900 |
| 2026-01-16 | 44.82 | $61.80 | 7216 |
| 2026-01-15 | 45.53 | $61.98 | 5800 |
| 2026-01-14 | 47.67 | $62.52 | 9500 |
| 2026-01-13 | 48.31 | $62.68 | 5100 |
| 2026-01-12 | 50.35 | $63.19 | 5347 |
| 2026-01-09 | 49.84 | $63.06 | 3900 |
| 2026-01-08 | 47.95 | $62.58 | 6600 |
| 2026-01-07 | 46.35 | $62.18 | 15141 |
| 2026-01-06 | 48.11 | $62.68 | 5244 |
| 2026-01-05 | 48.28 | $62.73 | 6724 |
| 2026-01-02 | 46.21 | $62.17 | 9239 |
| 2025-12-31 | 46.56 | $62.28 | 2639 |
| 2025-12-30 | 50.89 | $63.59 | 6700 |
| 2025-12-29 | 57.39 | $65.27 | 7100 |
| 2025-12-26 | 52.75 | $63.91 | 7545 |
| 2025-12-24 | 52.57 | $63.86 | 4900 |
| 2025-12-23 | 52.53 | $63.85 | 11900 |
| 2025-12-22 | 51.49 | $63.54 | 10300 |
| 2025-12-19 | 49.07 | $62.83 | 108321 |
| 2025-12-18 | 45.66 | $61.89 | 58900 |
| 2025-12-17 | 42.29 | $61.03 | 17200 |
| 2025-12-16 | 41.17 | $60.75 | 67814 |
| 2025-12-15 | 40.38 | $60.55 | 17718 |
| 2025-12-12 | 35.35 | $59.33 | 59800 |
| 2025-12-11 | 33.70 | $58.95 | 56400 |
| 2025-12-10 | 37.57 | $60.56 | 5733 |
| 2025-12-09 | 33.61 | $59.68 | 7200 |
| 2025-12-08 | 38.54 | $61.55 | 105216 |
| 2025-12-05 | 40.66 | $62.25 | 15500 |
| 2025-12-04 | 41.13 | $62.40 | 26300 |
| 2025-12-03 | 39.61 | $62.05 | 60900 |
| 2025-12-02 | 39.44 | $62.01 | 6105 |
| 2025-12-01 | 40.44 | $62.38 | 8803 |
| 2025-11-28 | 42.71 | $63.20 | 1140 |
| 2025-11-26 | 41.06 | $62.77 | 3915 |
| 2025-11-25 | 39.64 | $62.40 | 38113 |
| 2025-11-24 | 47.14 | $64.97 | 8334 |
| 2025-11-21 | 42.69 | $63.86 | 4519 |
| 2025-11-20 | 37.11 | $62.63 | 7600 |
| 2025-11-19 | 41.90 | $64.15 | 3500 |
| 2025-11-18 | 37.95 | $63.36 | 5900 |
| 2025-11-17 | 43.99 | $65.04 | 5900 |
| 2025-11-14 | 46.68 | $65.68 | 2700 |
| 2025-11-13 | 49.18 | $66.24 | 3616 |
| 2025-11-12 | 54.10 | $67.24 | 1805 |
| 2025-11-11 | 53.57 | $67.12 | 2320 |
| 2025-11-10 | 54.46 | $67.30 | 3941 |
| 2025-11-07 | 49.67 | $66.22 | 4738 |
| 2025-11-06 | 53.32 | $66.96 | 7314 |
| 2025-11-05 | 59.00 | $67.98 | 2000 |
| 2025-11-04 | 55.42 | $67.17 | 2132 |
| 2025-11-03 | 55.01 | $67.08 | 1524 |
| 2025-10-31 | 58.09 | $67.62 | 2400 |
| 2025-10-30 | 57.46 | $67.47 | 2606 |
| 2025-10-29 | 57.42 | $67.46 | 1206 |
| 2025-10-28 | 60.42 | $68.01 | 1400 |
| 2025-10-27 | 64.13 | $68.65 | 1009 |
| 2025-10-24 | 63.57 | $68.48 | 900 |
| 2025-10-23 | 60.70 | $67.65 | 1838 |
| 2025-10-22 | 57.32 | $66.77 | 1736 |
| 2025-10-21 | 57.20 | $66.74 | 2519 |
| 2025-10-20 | 57.50 | $66.80 | 4040 |
| 2025-10-17 | 53.53 | $65.79 | 4067 |
| 2025-10-16 | 53.00 | $65.66 | 4100 |
| 2025-10-15 | 51.61 | $65.32 | 1640 |
| 2025-10-14 | 49.70 | $64.86 | 2400 |
| 2025-10-13 | 50.15 | $64.97 | 1100 |
| 2025-10-10 | 53.67 | $65.81 | 1900 |
| 2025-10-09 | 55.89 | $66.31 | 3307 |
| 2025-10-08 | 58.61 | $66.90 | 1800 |
| 2025-10-07 | 59.35 | $67.06 | 2726 |
| 2025-10-06 | 64.14 | $68.05 | 3945 |
| 2025-10-03 | 63.08 | $67.68 | 2800 |
| 2025-10-02 | 56.77 | $65.75 | 1700 |
| 2025-10-01 | 52.88 | $64.77 | 5800 |
| 2025-09-30 | 50.28 | $64.17 | 3500 |
| 2025-09-29 | 43.86 | $62.86 | 4200 |
| 2025-09-26 | 42.18 | $62.55 | 3400 |
| 2025-09-25 | 40.88 | $62.31 | 6100 |
| 2025-09-24 | 42.63 | $62.77 | 2535 |
| 2025-09-23 | 46.53 | $63.72 | 1200 |
| 2025-09-22 | 45.88 | $63.59 | 2000 |
| 2025-09-19 | 46.75 | $63.80 | 1900 |
| 2025-09-18 | 47.97 | $64.10 | 3133 |
| 2025-09-17 | 48.57 | $64.25 | 20300 |
| 2025-09-16 | 51.19 | $64.89 | 3000 |
| 2025-09-15 | 53.32 | $65.39 | 4828 |
| 2025-09-12 | 51.44 | $64.90 | 1023 |
| 2025-09-11 | 53.75 | $65.45 | 5017 |
| 2025-09-10 | 52.53 | $65.12 | 1246 |
| 2025-09-09 | 52.17 | $65.02 | 1849 |
| 2025-09-08 | 51.82 | $64.92 | 3500 |
| 2025-09-05 | 50.97 | $64.67 | 4110 |
| 2025-09-04 | 46.81 | $63.50 | 3000 |
| 2025-09-03 | 44.51 | $62.90 | 4700 |
| 2025-09-02 | 46.18 | $63.43 | 5900 |
| 2025-08-29 | 52.81 | $65.29 | 2200 |
| 2025-08-28 | 48.59 | $64.17 | 3145 |
| 2025-08-27 | 47.76 | $63.96 | 3200 |
| 2025-08-26 | 48.54 | $64.18 | 2600 |
| 2025-08-25 | 48.67 | $64.22 | 3500 |
| 2025-08-22 | 48.19 | $64.08 | 1200 |
| 2025-08-21 | 47.20 | $63.79 | 2026 |
| 2025-08-20 | 52.26 | $65.34 | 1300 |
| 2025-08-19 | 48.58 | $64.25 | 1940 |
| 2025-08-18 | 46.26 | $63.61 | 2406 |
| 2025-08-15 | 52.74 | $65.45 | 2000 |
| 2025-08-14 | 43.11 | $63.11 | 3246 |
| 2025-08-13 | 49.32 | $64.63 | 3532 |
| 2025-08-12 | 47.13 | $64.17 | 2020 |
| 2025-08-11 | 45.28 | $63.79 | 4000 |
| 2025-08-08 | 44.50 | $63.63 | 2200 |
| 2025-08-07 | 42.00 | $63.12 | 3802 |
| 2025-08-06 | 40.45 | $62.81 | 2146 |
| 2025-08-05 | 38.23 | $62.37 | 3600 |
| 2025-08-04 | 37.73 | $62.27 | 2900 |
| 2025-08-01 | 34.82 | $61.69 | 21600 |
| 2025-07-31 | 48.61 | $65.39 | 3025 |
| 2025-07-30 | 49.47 | $65.56 | 2806 |
| 2025-07-29 | 50.31 | $65.73 | 1300 |
| 2025-07-28 | 53.46 | $66.35 | 900 |
| 2025-07-25 | 53.28 | $66.31 | 1100 |
| 2025-07-24 | 52.59 | $66.15 | 2000 |
| 2025-07-23 | 52.04 | $66.02 | 1326 |
| 2025-07-22 | 51.87 | $65.98 | 900 |
| 2025-07-21 | 53.88 | $66.44 | 5400 |
| 2025-07-18 | 53.62 | $66.37 | 1215 |
| 2025-07-17 | 52.83 | $66.15 | 2500 |
| 2025-07-16 | 53.30 | $66.27 | 1600 |
| 2025-07-15 | 52.15 | $65.93 | 1411 |
| 2025-07-14 | 54.59 | $66.58 | 3000 |
| 2025-07-11 | 58.37 | $67.53 | 1042 |
| 2025-07-10 | 57.21 | $67.14 | 1300 |
| 2025-07-09 | 58.77 | $67.53 | 2000 |
| 2025-07-08 | 52.38 | $65.50 | 3829 |
| 2025-07-07 | 55.14 | $66.19 | 1200 |
| 2025-07-03 | 56.70 | $66.57 | 700 |
| 2025-07-02 | 53.82 | $65.69 | 3919 |
| 2025-07-01 | 52.49 | $65.30 | 1325 |
| 2025-06-30 | 53.54 | $65.58 | 2600 |
| 2025-06-27 | 57.07 | $66.49 | 1100 |
| 2025-06-26 | 51.53 | $64.83 | — |
| 2025-06-25 | 51.53 | $64.83 | 2200 |
| 2025-06-24 | 52.79 | $65.17 | 1600 |
| 2025-06-23 | 49.85 | $64.31 | 3400 |
| 2025-06-20 | 45.78 | $63.22 | 2600 |
| 2025-06-18 | 50.49 | $64.54 | 1127 |
| 2025-06-17 | 51.10 | $64.70 | 1629 |
| 2025-06-16 | 50.57 | $64.55 | 6200 |
| 2025-06-13 | 51.42 | $64.79 | 71821 |
| 2025-06-12 | 53.58 | $65.40 | 8644 |
| 2025-06-11 | 55.02 | $65.80 | 56433 |
| 2025-06-10 | 54.02 | $65.46 | 11300 |
| 2025-06-09 | 53.09 | $65.14 | 22305 |
| 2025-06-06 | 51.00 | $64.43 | 4500 |
| 2025-06-05 | 51.18 | $64.49 | 1229 |
| 2025-06-04 | 52.71 | $65.00 | 14508 |
| 2025-06-03 | 49.21 | $63.76 | 4900 |
| 2025-06-02 | 51.85 | $64.66 | 1410 |
| 2025-05-30 | 51.44 | $64.51 | 7300 |
| 2025-05-29 | 53.27 | $65.14 | 1134 |
| 2025-05-28 | 52.35 | $64.78 | 1400 |
| 2025-05-27 | 52.92 | $64.99 | 2444 |
| 2025-05-23 | 51.35 | $64.34 | 5422 |
| 2025-05-22 | 50.40 | $63.95 | 44200 |
| 2025-05-21 | 56.06 | $66.08 | 31300 |
| 2025-05-20 | 58.12 | $66.79 | 5522 |
| 2025-05-19 | 57.11 | $66.31 | 17941 |
| 2025-05-16 | 59.80 | $67.25 | 936 |
| 2025-05-15 | 60.82 | $67.60 | 1400 |
| 2025-05-14 | 57.95 | $66.12 | 2727 |
| 2025-05-13 | 58.70 | $66.39 | 2032 |
| 2025-05-12 | 54.84 | $64.50 | 2031 |
| 2025-05-09 | 52.80 | $63.58 | 2936 |
| 2025-05-08 | 52.75 | $63.56 | 23944 |
| 2025-05-07 | 50.42 | $62.50 | 2500 |
| 2025-05-06 | 56.80 | $65.04 | 1400 |
| 2025-05-05 | 54.54 | $63.99 | 1704 |
| 2025-05-02 | 53.82 | $63.66 | 1324 |
| 2025-05-01 | 48.75 | $61.49 | 2640 |
| 2025-04-30 | 48.42 | $61.36 | 1737 |
| 2025-04-29 | 52.35 | $62.99 | 7600 |
| 2025-04-28 | 51.83 | $62.76 | 2300 |
| 2025-04-25 | 49.15 | $61.60 | 1618 |
| 2025-04-24 | 49.15 | $61.60 | 2300 |
| 2025-04-23 | 46.07 | $60.28 | 2100 |
| 2025-04-22 | 47.80 | $61.11 | 13800 |
| 2025-04-21 | 45.56 | $60.15 | 6700 |
| 2025-04-17 | 47.50 | $61.11 | 5244 |
| 2025-04-16 | 44.41 | $59.79 | 5016 |
| 2025-04-15 | 46.37 | $60.79 | 4110 |
| 2025-04-14 | 42.27 | $59.10 | 7719 |
| 2025-04-11 | 41.39 | $58.75 | 6246 |
| 2025-04-10 | 33.88 | $56.01 | 84541 |
| 2025-04-09 | 25.85 | $53.57 | 9600 |
| 2025-04-08 | 28.01 | $55.20 | 11329 |
| 2025-04-07 | 27.08 | $54.94 | 7618 |
| 2025-04-04 | 33.51 | $59.03 | 9400 |
| 2025-04-03 | 48.11 | $64.54 | 1300 |
| 2025-04-02 | 52.27 | $65.60 | 2100 |
| 2025-04-01 | 52.52 | $65.66 | 3909 |
| 2025-03-31 | 51.36 | $65.34 | 1311 |
| 2025-03-28 | 48.23 | $64.50 | 9700 |
| 2025-03-27 | 48.34 | $64.53 | 700 |
| 2025-03-26 | 49.54 | $64.88 | 13100 |
| 2025-03-25 | 46.58 | $64.06 | 1500 |
| 2025-03-24 | 48.77 | $64.72 | 800 |
| 2025-03-21 | 47.96 | $64.49 | 4300 |
| 2025-03-20 | 48.18 | $64.56 | 1005 |
| 2025-03-19 | 46.96 | $64.19 | 1200 |
| 2025-03-18 | 47.86 | $64.50 | 15228 |
| 2025-03-17 | 47.94 | $64.53 | 2100 |
| 2025-03-14 | 47.17 | $64.27 | 718 |
| 2025-03-13 | 46.48 | $64.03 | 69144 |
| 2025-03-12 | 48.81 | $64.95 | 350 |
| 2025-03-11 | 48.81 | $64.95 | 27800 |
| 2025-03-10 | 56.25 | $67.65 | 9928 |
| 2025-03-07 | 59.57 | $68.69 | 1100 |
| 2025-03-06 | 59.19 | $68.52 | 400 |
| 2025-03-05 | 59.07 | $68.46 | 28700 |
| 2025-03-04 | 63.72 | $69.94 | 1017 |
| 2025-03-03 | 57.76 | $67.15 | 800 |
| 2025-02-28 | 50.58 | $64.55 | 1515 |
| 2025-02-27 | 54.47 | $65.70 | 14100 |
| 2025-02-26 | 57.86 | $66.62 | 475 |
| 2025-02-25 | 57.86 | $66.62 | 1219 |
| 2025-02-24 | 62.83 | $67.92 | 4417 |
| 2025-02-21 | 63.11 | $67.99 | 17415 |
| 2025-02-20 | 63.11 | $67.99 | 1238 |
| 2025-02-19 | 63.95 | $68.22 | 537 |
| 2025-02-18 | 63.95 | $68.22 | 568 |
| 2025-02-14 | 63.95 | $68.22 | 1900 |
| 2025-02-13 | 63.55 | $68.00 | 3517 |
| 2025-02-12 | 61.07 | $66.66 | 848 |
| 2025-02-11 | 60.86 | $66.55 | 1812 |
| 2025-02-10 | 53.26 | $63.02 | 749 |
| 2025-02-07 | 50.55 | $61.97 | 1100 |
| 2025-02-06 | 53.03 | $62.86 | 2236 |
| 2025-02-05 | 58.41 | $64.62 | 1026 |
| 2025-02-04 | 54.20 | $62.94 | 1200 |
| 2025-02-03 | 55.56 | $63.37 | 3700 |
| 2025-01-31 | 62.39 | $65.33 | 1400 |
| 2025-01-30 | 57.42 | $63.37 | 1300 |
| 2025-01-29 | 57.90 | $63.50 | 1536 |
| 2025-01-28 | 63.34 | $64.90 | 1012 |
| 2025-01-27 | 61.19 | $64.03 | 1607 |
| 2025-01-24 | 60.45 | $63.74 | 1700 |
| 2025-01-23 | 55.45 | $61.93 | 1339 |
| 2025-01-22 | 54.20 | $61.52 | 1543 |
| 2025-01-21 | 56.32 | $62.10 | 2706 |
| 2025-01-17 | 51.23 | $60.47 | 1300 |
| 2025-01-16 | 51.76 | $60.62 | 4100 |
| 2025-01-15 | 46.30 | $59.06 | 2100 |
| 2025-01-14 | 47.08 | $59.30 | 5500 |
| 2025-01-13 | 47.40 | $59.40 | 4620 |
| 2025-01-10 | 45.02 | $58.72 | 3930 |
| 2025-01-08 | 47.70 | $59.61 | 1700 |
| 2025-01-07 | 49.40 | $60.15 | 3542 |
| 2025-01-06 | 49.90 | $60.31 | 4200 |
| 2025-01-03 | 45.72 | $59.03 | 3500 |
| 2025-01-02 | 43.56 | $58.41 | 2612 |
| 2024-12-31 | 46.94 | $59.59 | 2007 |
| 2024-12-30 | 44.44 | $58.87 | 2000 |
| 2024-12-27 | 45.99 | $59.41 | 1740 |
| 2024-12-26 | 46.02 | $59.42 | 1300 |
| 2024-12-24 | 48.14 | $60.18 | 1700 |
| 2024-12-23 | 45.79 | $59.43 | 5527 |
| 2024-12-20 | 46.60 | $59.73 | 5542 |
| 2024-12-19 | 43.46 | $58.73 | 2240 |
| 2024-12-18 | 52.23 | $61.74 | 2701 |
| 2024-12-17 | 50.03 | $61.05 | 833 |
| 2024-12-16 | 49.33 | $60.83 | 8645 |
| 2024-12-13 | 51.92 | $61.65 | 1716 |
| 2024-12-12 | 50.50 | $61.18 | 2227 |
| 2024-12-11 | 51.96 | $61.65 | 584 |
| 2024-12-10 | 51.99 | $61.66 | 2100 |
| 2024-12-09 | 57.53 | $63.40 | 1800 |
| 2024-12-06 | 53.71 | $61.98 | 2542 |
| 2024-12-05 | 57.22 | $63.00 | 2127 |
| 2024-12-04 | 52.79 | $61.46 | 800 |
| 2024-12-03 | 49.07 | $60.32 | 7800 |
| 2024-12-02 | 51.26 | $60.97 | 27404 |
| 2024-11-29 | 50.12 | $60.62 | 99909 |
| 2024-11-27 | 51.79 | $61.13 | 5200 |
| 2024-11-26 | 46.84 | $59.63 | 17300 |
| 2024-11-25 | 32.82 | $56.42 | 10500 |
| 2024-11-22 | 31.04 | $56.09 | 2735 |
| 2024-11-21 | 31.54 | $56.30 | 3330 |
| 2024-11-20 | 33.28 | $57.01 | 2800 |
| 2024-11-19 | 33.96 | $57.28 | 2100 |
| 2024-11-18 | 33.48 | $57.18 | 3200 |
| 2024-11-15 | 31.66 | $56.79 | 4135 |
| 2024-11-14 | 32.24 | $57.06 | 1929 |
| 2024-11-13 | 32.26 | $57.07 | 15416 |
| 2024-11-12 | 33.09 | $57.48 | 3300 |
| 2024-11-11 | 37.21 | $59.33 | 900 |
| 2024-11-08 | 37.89 | $59.61 | 1303 |
| 2024-11-07 | 34.66 | $58.81 | 4200 |
| 2024-11-06 | 33.55 | $58.54 | 2700 |
| 2024-11-05 | 41.52 | $61.76 | 2241 |
| 2024-11-04 | 32.76 | $59.90 | 2039 |
| 2024-11-01 | 34.92 | $60.71 | 2316 |
| 2024-10-31 | 30.67 | $59.92 | 2507 |
| 2024-10-30 | 34.13 | $61.21 | 1126 |
| 2024-10-29 | 36.20 | $61.90 | 4018 |
| 2024-10-28 | 38.11 | $62.50 | 1200 |
| 2024-10-25 | 38.34 | $62.57 | 600 |
| 2024-10-24 | 38.90 | $62.75 | 700 |
| 2024-10-23 | 38.57 | $62.68 | 638 |
| 2024-10-22 | 42.10 | $63.82 | 3213 |
| 2024-10-21 | 42.58 | $63.97 | 500 |
| 2024-10-18 | 54.95 | $67.04 | 344 |
| 2024-10-17 | 54.58 | $66.95 | 1246 |
| 2024-10-16 | 50.35 | $65.96 | 300 |
| 2024-10-15 | 54.07 | $66.73 | 2617 |
| 2024-10-14 | 52.65 | $66.40 | 900 |
| 2024-10-11 | 47.80 | $65.36 | 2000 |
| 2024-10-10 | 51.10 | $66.05 | 1800 |
| 2024-10-09 | 52.75 | $66.38 | 600 |
| 2024-10-08 | 52.75 | $66.38 | 2226 |
| 2024-10-07 | 52.20 | $66.25 | 1648 |
| 2024-10-04 | 55.41 | $66.93 | 1700 |
| 2024-10-03 | 56.77 | $67.21 | 500 |
| 2024-10-02 | 58.94 | $67.65 | 300 |
| 2024-10-01 | 62.93 | $68.42 | 230 |
| 2024-09-30 | 63.35 | $68.50 | 4600 |
| 2024-09-27 | 70.62 | $69.79 | 2311 |
| 2024-09-26 | 69.70 | $69.43 | 1200 |
| 2024-09-25 | 67.49 | $68.61 | 513 |
| 2024-09-24 | 67.10 | $68.47 | 2804 |
| 2024-09-23 | 62.71 | $67.02 | 700 |
| 2024-09-20 | 60.39 | $66.35 | 226 |
| 2024-09-19 | 62.20 | $66.68 | 4100 |
| 2024-09-18 | 59.99 | $66.04 | 27007 |
| 2024-09-17 | 63.06 | $66.60 | 13125 |
| 2024-09-16 | 65.86 | $67.09 | 3800 |
| 2024-09-13 | 66.78 | $67.25 | 15800 |
| 2024-09-12 | 60.02 | $65.21 | 300 |
| 2024-09-11 | 60.02 | $65.21 | 1815 |
| 2024-09-10 | 63.93 | $65.89 | 1700 |
| 2024-09-09 | 65.36 | $66.13 | 526 |
| 2024-09-06 | 62.40 | $65.24 | 1425 |
| 2024-09-05 | 61.95 | $65.11 | 500 |
| 2024-09-04 | 61.27 | $64.91 | 830 |
| 2024-09-03 | 65.02 | $65.59 | 300 |
| 2024-08-30 | 65.02 | $65.59 | 1714 |
| 2024-08-29 | 62.68 | $64.82 | 510 |
| 2024-08-28 | 59.48 | $63.86 | 300 |
| 2024-08-27 | 59.48 | $63.86 | 700 |
| 2024-08-26 | 56.27 | $62.95 | 600 |
| 2024-08-23 | 56.16 | $62.92 | 500 |
| 2024-08-22 | 55.78 | $62.81 | 1121 |
| 2024-08-21 | 53.01 | $62.03 | 500 |
| 2024-08-20 | 53.01 | $62.03 | 300 |
| 2024-08-19 | 53.01 | $62.03 | 929 |
| 2024-08-16 | 50.28 | $61.23 | 500 |
| 2024-08-15 | 49.93 | $61.13 | 1600 |
| 2024-08-14 | 47.86 | $60.53 | 400 |
| 2024-08-13 | 47.86 | $60.53 | 800 |
| 2024-08-12 | 46.26 | $60.05 | 712 |
| 2024-08-09 | 42.78 | $59.05 | 500 |
| 2024-08-08 | 42.78 | $59.05 | 1124 |
| 2024-08-07 | 42.80 | $59.06 | 1232 |
| 2024-08-06 | 40.21 | $58.28 | 2530 |
| 2024-08-05 | 44.43 | $60.00 | 1000 |
| 2024-08-02 | 52.13 | $62.55 | 524 |
| 2024-08-01 | 53.30 | $62.89 | 1000 |
| 2024-07-31 | 61.25 | $64.96 | 910 |
| 2024-07-30 | 60.69 | $64.75 | 2000 |
| 2024-07-29 | 57.40 | $63.58 | 1700 |
| 2024-07-26 | 60.52 | $64.34 | 2300 |
| 2024-07-25 | 54.84 | $62.49 | 2600 |
| 2024-07-24 | 52.81 | $61.91 | 5300 |
| 2024-07-23 | 44.97 | $59.97 | 2027 |
| 2024-07-22 | 49.00 | $60.98 | 1037 |
| 2024-07-19 | 47.03 | $60.54 | 3000 |
| 2024-07-18 | 49.37 | $61.11 | 6515 |
| 2024-07-17 | 47.00 | $60.57 | 3114 |
| 2024-07-16 | 53.03 | $61.95 | 706 |
| 2024-07-15 | 51.97 | $61.70 | 1800 |
| 2024-07-12 | 49.18 | $61.06 | 500 |
| 2024-07-11 | 49.18 | $61.06 | 800 |
| 2024-07-10 | 49.18 | $61.06 | 500 |
| 2024-07-09 | 49.18 | $61.06 | 630 |
| 2024-07-08 | 49.43 | $61.13 | 700 |
| 2024-07-05 | 49.43 | $61.13 | 2039 |
| 2024-07-03 | 48.40 | $60.83 | 1010 |
| 2024-07-02 | 46.23 | $60.21 | 1501 |
| 2024-07-01 | 44.84 | $59.82 | 2203 |
| 2024-06-28 | 48.01 | $60.87 | 6005 |
| 2024-06-27 | 46.43 | $60.41 | 1748 |
| 2024-06-26 | 42.44 | $59.30 | 18200 |
| 2024-06-25 | 47.23 | $60.89 | 12742 |
| 2024-06-24 | 49.26 | $61.50 | 29000 |
| 2024-06-21 | 45.43 | $60.45 | 32000 |
| 2024-06-20 | 47.64 | $61.13 | 10010 |
| 2024-06-18 | 46.25 | $60.75 | 4812 |
| 2024-06-17 | 42.76 | $59.83 | 1604 |
| 2024-06-14 | 42.82 | $59.85 | 4700 |
| 2024-06-13 | 50.52 | $62.24 | 2900 |
| 2024-06-12 | 51.51 | $62.51 | 1000 |
| 2024-06-11 | 45.56 | $60.93 | 1026 |
| 2024-06-10 | 48.53 | $61.76 | 1500 |
| 2024-06-07 | 47.79 | $61.57 | 1838 |
| 2024-06-06 | 52.36 | $62.78 | 2512 |
| 2024-06-05 | 53.11 | $62.97 | 2400 |
| 2024-06-04 | 50.80 | $62.32 | 28640 |
| 2024-06-03 | 46.90 | $61.30 | 1200 |
| 2024-05-31 | 49.19 | $61.93 | 4000 |
| 2024-05-30 | 52.35 | $62.75 | 4000 |
| 2024-05-29 | 48.93 | $61.85 | 3130 |
| 2024-05-28 | 64.20 | $64.99 | 2400 |
| 2024-05-24 | 56.67 | $63.15 | 46300 |
| 2024-05-23 | 52.44 | $62.33 | 3249 |
| 2024-05-22 | 53.96 | $62.58 | 1118 |
| 2024-05-21 | 54.33 | $62.64 | 400 |
| 2024-05-20 | 54.33 | $62.64 | 2100 |
| 2024-05-17 | 56.60 | $63.04 | 3929 |
| 2024-05-16 | 55.90 | $62.88 | 1131 |
| 2024-05-15 | 51.72 | $61.98 | 3900 |
| 2024-05-14 | 50.79 | $61.79 | 1500 |
| 2024-05-13 | 51.64 | $61.96 | 900 |
| 2024-05-10 | 55.09 | $62.63 | 1846 |
| 2024-05-09 | 63.38 | $64.01 | 603 |
| 2024-05-08 | 60.07 | $63.21 | 3545 |
| 2024-05-07 | 58.79 | $62.92 | 1000 |
| 2024-05-06 | 54.79 | $62.08 | 600 |
| 2024-05-03 | 54.79 | $62.08 | 1700 |
| 2024-05-02 | 53.88 | $61.89 | 53633 |
| 2024-05-01 | 54.32 | $61.97 | 400 |
| 2024-04-30 | 54.53 | $62.01 | 614 |
| 2024-04-29 | 54.36 | $61.97 | 1700 |
| 2024-04-26 | 53.79 | $61.83 | 1600 |
| 2024-04-25 | 53.16 | $61.67 | 5300 |
| 2024-04-24 | 52.58 | $61.52 | 2513 |
| 2024-04-23 | 55.49 | $62.19 | 2400 |
| 2024-04-22 | 54.20 | $61.83 | 2520 |
| 2024-04-19 | 50.18 | $60.78 | 107426 |
| 2024-04-18 | 46.76 | $59.97 | 87619 |
| 2024-04-17 | 47.84 | $60.25 | 4200 |
| 2024-04-16 | 46.75 | $59.99 | 1910 |
| 2024-04-15 | 50.18 | $60.89 | 2900 |
| 2024-04-12 | 44.46 | $59.56 | 2932 |
| 2024-04-11 | 49.05 | $60.70 | 84937 |
| 2024-04-10 | 53.91 | $61.75 | 1309 |
| 2024-04-09 | 52.68 | $61.46 | 900 |
| 2024-04-08 | 52.01 | $61.30 | 4846 |
| 2024-04-05 | 51.10 | $61.08 | 3818 |
| 2024-04-04 | 57.75 | $62.49 | 2100 |
| 2024-04-03 | 55.69 | $61.96 | 49700 |
| 2024-04-02 | 56.93 | $62.21 | 1503 |
| 2024-04-01 | 57.27 | $62.28 | 730 |
| 2024-03-28 | 63.05 | $63.41 | 2438 |
| 2024-03-27 | 62.67 | $63.29 | 1500 |
| 2024-03-26 | 61.38 | $62.88 | 1012 |
| 2024-03-25 | 60.82 | $62.70 | 1520 |
| 2024-03-22 | 60.20 | $62.50 | 2300 |
| 2024-03-21 | 58.38 | $61.91 | 1500 |
| 2024-03-20 | 61.46 | $62.59 | 700 |
| 2024-03-19 | 60.92 | $62.40 | 2000 |
| 2024-03-18 | 59.05 | $61.76 | 3400 |
| 2024-03-15 | 60.29 | $62.05 | 1900 |
| 2024-03-14 | 65.90 | $63.29 | 4048 |
| 2024-03-13 | 71.91 | $64.46 | 2300 |
| 2024-03-12 | 73.88 | $64.82 | 1104 |
| 2024-03-11 | 72.69 | $64.22 | 1500 |
| 2024-03-08 | 73.16 | $64.31 | 1241 |
| 2024-03-07 | 71.75 | $63.58 | 2128 |
| 2024-03-06 | 72.90 | $63.81 | 1200 |
| 2024-03-05 | 69.21 | $62.00 | 1414 |
| 2024-03-04 | 63.81 | $59.91 | 3800 |
| 2024-03-01 | 62.80 | $59.57 | 33319 |
| 2024-02-29 | 63.35 | $59.68 | 57324 |
| 2024-02-28 | 60.23 | $58.63 | 5338 |
| 2024-02-27 | 60.51 | $58.69 | 1400 |
| 2024-02-26 | 61.50 | $58.91 | 4118 |
| 2024-02-23 | 62.79 | $59.20 | 10200 |
| 2024-02-22 | 60.60 | $58.39 | 2111 |
| 2024-02-21 | 55.39 | $56.70 | 1700 |
| 2024-02-20 | 56.39 | $56.94 | 1349 |
| 2024-02-16 | 52.83 | $55.89 | 6622 |
| 2024-02-15 | 51.54 | $55.53 | 3313 |
| 2024-02-14 | 51.08 | $55.40 | 1200 |
| 2024-02-13 | 48.10 | $54.57 | 2100 |
| 2024-02-12 | 55.94 | $56.58 | 8703 |
| 2024-02-09 | 59.82 | $57.42 | 1600 |
| 2024-02-08 | 55.73 | $56.24 | 4715 |
| 2024-02-07 | 54.15 | $55.82 | 2945 |
| 2024-02-06 | 57.83 | $56.61 | 1500 |
| 2024-02-05 | 56.88 | $56.34 | 3121 |
| 2024-02-02 | 57.33 | $56.44 | 3245 |
| 2024-02-01 | 63.25 | $57.67 | 3900 |
| 2024-01-31 | 63.87 | $57.79 | 1848 |
| 2024-01-30 | 65.83 | $58.18 | 2000 |
| 2024-01-29 | 64.72 | $57.76 | 5600 |
| 2024-01-26 | 62.55 | $56.97 | 6800 |
| 2024-01-25 | 59.16 | $55.85 | 3728 |
| 2024-01-24 | 62.31 | $56.51 | 3342 |
| 2024-01-23 | 60.33 | $55.86 | 3400 |
| 2024-01-22 | 56.45 | $54.70 | 4300 |
| 2024-01-19 | 60.16 | $55.47 | 4400 |
| 2024-01-18 | 59.20 | $55.18 | 2100 |
| 2024-01-17 | 56.16 | $54.30 | 5124 |
| 2024-01-16 | 61.57 | $55.39 | 4641 |
| 2024-01-12 | 66.71 | $56.31 | 28800 |
| 2024-01-11 | 65.98 | $56.06 | 113145 |
| 2024-01-10 | 62.56 | $54.97 | 11449 |
| 2024-01-09 | 60.22 | $54.30 | 67700 |
| 2024-01-08 | 60.54 | $54.36 | 27500 |
| 2024-01-05 | 60.04 | $54.21 | 8644 |
| 2024-01-04 | 63.12 | $54.81 | 10700 |
| 2024-01-03 | 59.75 | $53.78 | 20400 |
| 2024-01-02 | 57.49 | $53.15 | 5112 |
| 2023-12-29 | 66.41 | $54.74 | 2438 |
| 2023-12-28 | 65.52 | $54.46 | 1933 |
| 2023-12-27 | 65.82 | $54.51 | 3800 |
| 2023-12-26 | 63.28 | $53.71 | 4143 |
| 2023-12-22 | 60.87 | $53.01 | 3029 |
| 2023-12-21 | 64.31 | $53.61 | 3549 |
| 2023-12-20 | 63.12 | $53.25 | 3000 |
| 2023-12-19 | 60.85 | $52.59 | 4913 |
| 2023-12-18 | 57.13 | $51.61 | 4302 |
| 2023-12-15 | 58.59 | $51.88 | 2900 |
| 2023-12-14 | 62.82 | $52.63 | 4026 |
| 2023-12-13 | 60.35 | $51.95 | 3700 |
| 2023-12-12 | 57.09 | $51.13 | 3900 |
| 2023-12-11 | 55.79 | $50.82 | 11300 |
| 2023-12-08 | 57.07 | $51.06 | 2400 |
| 2023-12-07 | 57.53 | $51.15 | 3329 |
| 2023-12-06 | 56.28 | $50.82 | 2800 |
| 2023-12-05 | 55.64 | $50.65 | 4546 |
| 2023-12-04 | 56.06 | $50.74 | 4500 |
| 2023-12-01 | 59.45 | $51.47 | 22600 |
| 2023-11-30 | 55.02 | $50.22 | 3438 |
| 2023-11-29 | 57.75 | $50.79 | 2136 |
| 2023-11-28 | 58.98 | $51.04 | 3800 |
| 2023-11-27 | 57.82 | $50.70 | 7100 |
| 2023-11-24 | 55.99 | $50.17 | 3600 |
| 2023-11-22 | 45.09 | $47.62 | 6636 |
| 2023-11-21 | 47.32 | $48.13 | 10244 |
| 2023-11-20 | 46.38 | $47.94 | 6200 |
| 2023-11-17 | 44.45 | $47.55 | 3733 |
| 2023-11-16 | 40.61 | $46.81 | 5800 |
| 2023-11-15 | 42.90 | $47.41 | 4312 |
| 2023-11-14 | 43.60 | $47.59 | 5400 |
| 2023-11-13 | 39.08 | $46.73 | 7124 |
| 2023-11-10 | 40.15 | $47.03 | 3400 |
| 2023-11-09 | 39.89 | $46.98 | 4911 |
| 2023-11-08 | 40.52 | $47.17 | 5600 |
| 2023-11-07 | 41.71 | $47.53 | 5349 |
| 2023-11-06 | 43.65 | $48.10 | 9000 |
| 2023-11-03 | 45.15 | $48.53 | 11600 |
| 2023-11-02 | 36.24 | $46.69 | 6400 |
| 2023-11-01 | 36.52 | $46.78 | 7820 |
| 2023-10-31 | 34.96 | $46.48 | 14510 |
| 2023-10-30 | 35.74 | $46.76 | 5006 |
| 2023-10-27 | 32.30 | $46.09 | 5736 |
| 2023-10-26 | 36.17 | $47.50 | 5000 |
| 2023-10-25 | 41.15 | $49.00 | 6223 |
| 2023-10-24 | 42.52 | $49.37 | 5700 |
| 2023-10-23 | 43.26 | $49.57 | 2502 |
| 2023-10-20 | 41.82 | $49.27 | 3000 |
| 2023-10-19 | 41.06 | $49.11 | 1948 |
| 2023-10-18 | 44.44 | $50.09 | 828 |
| 2023-10-17 | 48.21 | $51.07 | 2245 |
| 2023-10-16 | 45.57 | $50.48 | 13300 |
| 2023-10-13 | 47.08 | $50.87 | 6043 |
| 2023-10-12 | 49.43 | $51.46 | 2000 |
| 2023-10-11 | 53.23 | $52.35 | 2100 |
| 2023-10-10 | 51.48 | $51.91 | 3502 |
| 2023-10-09 | 46.15 | $50.69 | 2947 |
| 2023-10-06 | 49.18 | $51.41 | 2600 |
| 2023-10-05 | 47.64 | $51.07 | 5214 |
| 2023-10-04 | 39.78 | $49.53 | 4305 |
| 2023-10-03 | 41.15 | $49.89 | 10303 |
| 2023-10-02 | 37.27 | $49.21 | 3318 |
| 2023-09-29 | 40.04 | $49.96 | 2708 |
| 2023-09-28 | 37.82 | $49.58 | 10800 |
| 2023-09-27 | 36.10 | $49.29 | 2500 |
| 2023-09-26 | 34.99 | $49.10 | 12313 |
| 2023-09-25 | 39.12 | $50.31 | 2700 |
| 2023-09-22 | 35.02 | $49.63 | 2049 |
| 2023-09-21 | 38.15 | $50.50 | 2245 |
| 2023-09-20 | 44.72 | $52.01 | 1915 |
| 2023-09-19 | 43.50 | $51.81 | 1700 |
| 2023-09-18 | 46.96 | $52.51 | 900 |
| 2023-09-15 | 47.11 | $52.54 | 7400 |
| 2023-09-14 | 43.13 | $51.86 | 1732 |
| 2023-09-13 | 46.09 | $52.47 | 1400 |
| 2023-09-12 | 48.52 | $52.94 | 1128 |
| 2023-09-11 | 43.31 | $52.08 | 700 |
| 2023-09-08 | 45.77 | $52.56 | 942 |
| 2023-09-07 | 44.71 | $52.39 | 3800 |
| 2023-09-06 | 42.40 | $52.02 | 1800 |
| 2023-09-05 | 44.40 | $52.44 | 600 |
| 2023-09-01 | 44.40 | $52.44 | 6500 |
| 2023-08-31 | 49.43 | $53.44 | 1700 |
| 2023-08-30 | 48.71 | $53.31 | 800 |
| 2023-08-29 | 46.78 | $52.96 | 1500 |
| 2023-08-28 | 46.18 | $52.85 | 600 |
| 2023-08-25 | 46.18 | $52.85 | 1600 |
| 2023-08-24 | 42.14 | $52.10 | 1207 |
| 2023-08-23 | 41.64 | $52.01 | 2700 |
| 2023-08-22 | 39.94 | $51.70 | 3130 |
| 2023-08-21 | 39.35 | $51.59 | 1400 |
| 2023-08-18 | 39.19 | $51.56 | 823 |
| 2023-08-17 | 43.43 | $52.76 | 1500 |
| 2023-08-16 | 45.30 | $53.24 | 809 |
| 2023-08-15 | 44.35 | $53.04 | 1240 |
| 2023-08-14 | 52.09 | $54.85 | 1800 |
| 2023-08-11 | 51.82 | $54.79 | 2200 |
| 2023-08-10 | 55.30 | $55.51 | 1732 |
| 2023-08-09 | 51.15 | $54.55 | 3230 |
| 2023-08-08 | 51.29 | $54.58 | 3800 |
| 2023-08-07 | 54.34 | $55.22 | 1608 |
| 2023-08-04 | 53.31 | $54.97 | 800 |
| 2023-08-03 | 53.23 | $54.95 | 8719 |
| 2023-08-02 | 54.15 | $55.16 | 904 |
| 2023-08-01 | 53.53 | $54.99 | 700 |
| 2023-07-31 | 60.05 | $56.42 | 1049 |
| 2023-07-28 | 59.13 | $56.14 | 1048 |
| 2023-07-27 | 55.79 | $55.18 | 500 |
| 2023-07-26 | 55.72 | $55.16 | 1708 |
| 2023-07-25 | 51.54 | $54.04 | 1800 |
| 2023-07-24 | 52.00 | $54.15 | 9500 |
| 2023-07-21 | 54.90 | $54.84 | 3846 |
| 2023-07-20 | 55.11 | $54.89 | 18621 |
| 2023-07-19 | 55.32 | $54.94 | 14710 |
| 2023-07-18 | 51.59 | $53.84 | 19400 |
| 2023-07-17 | 51.56 | $53.83 | 35831 |
| 2023-07-14 | 54.46 | $54.61 | 4327 |
| 2023-07-13 | 53.05 | $54.17 | 2917 |
| 2023-07-12 | 48.89 | $52.96 | 1600 |
| 2023-07-11 | 44.66 | $51.86 | 2000 |
| 2023-07-10 | 42.44 | $51.32 | 500 |
| 2023-07-07 | 41.23 | $51.03 | 1043 |
| 2023-07-06 | 44.83 | $52.20 | 1918 |
| 2023-07-05 | 50.63 | $53.82 | 1800 |
| 2023-07-03 | 51.89 | $54.14 | 1400 |
| 2023-06-30 | 53.35 | $54.51 | 1600 |
| 2023-06-29 | 48.92 | $53.31 | 945 |
| 2023-06-28 | 55.28 | $54.84 | 2009 |
| 2023-06-27 | 54.06 | $54.51 | 918 |
| 2023-06-26 | 53.69 | $54.41 | 1009 |
| 2023-06-23 | 52.44 | $54.06 | 1420 |
| 2023-06-22 | 53.46 | $54.32 | 1600 |
| 2023-06-21 | 56.48 | $55.07 | 800 |
| 2023-06-20 | 60.40 | $55.98 | 1915 |
| 2023-06-16 | 63.40 | $56.63 | 1019 |
| 2023-06-15 | 61.18 | $55.84 | 2500 |
| 2023-06-14 | 59.77 | $55.36 | 40033 |
| 2023-06-13 | 59.90 | $55.39 | 7315 |
| 2023-06-12 | 56.76 | $54.33 | 1412 |
| 2023-06-09 | 54.13 | $53.51 | 2443 |
| 2023-06-08 | 57.15 | $54.26 | 3200 |
| 2023-06-07 | 61.00 | $55.15 | 900 |
| 2023-06-06 | 60.80 | $55.08 | 2715 |
| 2023-06-05 | 55.07 | $53.22 | 948 |
| 2023-06-02 | 54.46 | $53.04 | 1700 |
| 2023-06-01 | 56.07 | $53.44 | 1500 |
| 2023-05-31 | 49.95 | $51.70 | 1800 |
| 2023-05-30 | 54.60 | $52.82 | 4700 |
| 2023-05-26 | 59.14 | $53.79 | 1900 |
| 2023-05-25 | 52.80 | $52.14 | 1300 |
| 2023-05-24 | 58.49 | $53.23 | 1700 |
| 2023-05-23 | 53.07 | $52.00 | 4300 |
| 2023-05-22 | 52.21 | $51.82 | 5637 |
| 2023-05-19 | 49.81 | $51.33 | 2900 |
| 2023-05-18 | 48.66 | $51.10 | 5900 |
| 2023-05-17 | 46.32 | $50.64 | 1725 |
| 2023-05-16 | 48.75 | $51.17 | 2200 |
| 2023-05-15 | 52.13 | $51.86 | 3100 |
| 2023-05-12 | 48.96 | $51.21 | 1308 |
| 2023-05-11 | 53.23 | $52.04 | 1508 |
| 2023-05-10 | 55.10 | $52.38 | 1812 |
| 2023-05-09 | 61.57 | $53.45 | 1300 |
| 2023-05-08 | 63.15 | $53.69 | 1842 |
| 2023-05-05 | 61.75 | $53.33 | 1900 |
| 2023-05-04 | 58.38 | $52.52 | 3032 |
| 2023-05-03 | 57.09 | $52.23 | 1215 |
| 2023-05-02 | 54.11 | $51.59 | 4400 |
| 2023-05-01 | 57.42 | $52.15 | 3314 |
| 2023-04-28 | 57.66 | $52.19 | 4100 |
| 2023-04-27 | 55.27 | $51.65 | 3600 |
| 2023-04-26 | 52.08 | $50.98 | 1200 |
| 2023-04-25 | 57.61 | $51.93 | 3600 |
| 2023-04-24 | 58.23 | $52.03 | 3524 |
| 2023-04-21 | 54.16 | $51.16 | 2047 |
| 2023-04-20 | 54.01 | $51.13 | 2104 |
| 2023-04-19 | 56.12 | $51.50 | 1425 |
| 2023-04-18 | 54.10 | $51.06 | 6800 |
| 2023-04-17 | 53.59 | $50.95 | 25436 |
| 2023-04-14 | 51.21 | $50.44 | 1810 |
| 2023-04-13 | 54.38 | $51.05 | 2319 |
| 2023-04-12 | 52.97 | $50.74 | 2100 |
| 2023-04-11 | 50.10 | $50.13 | 4000 |
| 2023-04-10 | 43.68 | $48.93 | 3700 |
| 2023-04-06 | 46.73 | $49.57 | 1943 |
| 2023-04-05 | 46.39 | $49.51 | 1743 |
| 2023-04-04 | 50.01 | $50.24 | 3000 |
| 2023-04-03 | 49.08 | $50.06 | 4300 |
| 2023-03-31 | 49.13 | $50.07 | 4200 |
| 2023-03-30 | 48.50 | $49.94 | 3808 |
| 2023-03-29 | 43.09 | $48.88 | 3605 |
| 2023-03-28 | 40.80 | $48.47 | 5500 |
| 2023-03-27 | 41.85 | $48.74 | 5945 |
| 2023-03-24 | 38.45 | $48.13 | 10200 |
| 2023-03-23 | 40.91 | $48.79 | 2000 |
| 2023-03-22 | 43.82 | $49.51 | 5420 |
| 2023-03-21 | 42.86 | $49.33 | 4100 |
| 2023-03-20 | 41.80 | $49.13 | 6300 |
| 2023-03-17 | 37.70 | $48.38 | 2800 |
| 2023-03-16 | 39.17 | $48.80 | 46600 |
| 2023-03-15 | 34.12 | $47.93 | 4000 |
| 2023-03-14 | 38.13 | $49.09 | 9825 |
| 2023-03-13 | 38.31 | $49.14 | 6210 |
| 2023-03-10 | 38.92 | $49.31 | 4800 |
| 2023-03-09 | 39.62 | $49.51 | 5600 |
| 2023-03-08 | 39.69 | $49.53 | 3702 |
| 2023-03-07 | 40.38 | $49.74 | 4234 |
| 2023-03-06 | 43.03 | $50.52 | 7300 |
| 2023-03-03 | 41.68 | $50.23 | 2900 |
| 2023-03-02 | 39.27 | $49.72 | 4300 |
| 2023-03-01 | 40.04 | $49.97 | 5242 |
| 2023-02-28 | 40.40 | $50.09 | 7800 |
| 2023-02-27 | 51.03 | $53.01 | 3000 |
| 2023-02-24 | 50.94 | $52.99 | 2814 |
| 2023-02-23 | 52.26 | $53.30 | 1100 |
| 2023-02-22 | 52.60 | $53.38 | 1800 |
| 2023-02-21 | 55.06 | $53.97 | 3000 |
| 2023-02-17 | 57.58 | $54.55 | 1600 |
| 2023-02-16 | 55.30 | $53.87 | 2945 |
| 2023-02-15 | 58.41 | $54.58 | 7300 |
| 2023-02-14 | 56.10 | $53.88 | 1300 |
| 2023-02-13 | 56.14 | $53.89 | 8137 |
| 2023-02-10 | 51.20 | $52.48 | 47037 |
| 2023-02-09 | 57.58 | $53.94 | 4113 |
| 2023-02-08 | 62.82 | $54.97 | 2443 |
| 2023-02-07 | 60.57 | $54.29 | 20800 |
| 2023-02-06 | 60.51 | $54.27 | 31800 |
| 2023-02-03 | 64.84 | $55.10 | 7540 |
| 2023-02-02 | 71.59 | $56.25 | 1444 |
| 2023-02-01 | 68.23 | $55.02 | 4500 |
| 2023-01-31 | 64.21 | $53.79 | 4900 |
| 2023-01-30 | 64.07 | $53.75 | 12000 |
| 2023-01-27 | 63.59 | $53.61 | 7749 |
| 2023-01-26 | 65.35 | $53.91 | 3800 |
| 2023-01-25 | 62.49 | $53.04 | 3900 |
| 2023-01-24 | 61.73 | $52.82 | 6740 |
| 2023-01-23 | 64.26 | $53.27 | 13700 |
| 2023-01-20 | 64.54 | $53.32 | 6214 |
| 2023-01-19 | 65.02 | $53.41 | 3431 |
| 2023-01-18 | 66.70 | $53.73 | 1948 |
| 2023-01-17 | 67.17 | $53.82 | 9800 |
| 2023-01-13 | 63.70 | $52.52 | 4000 |
| 2023-01-12 | 62.60 | $52.14 | 4144 |
| 2023-01-11 | 63.85 | $52.40 | 1500 |
| 2023-01-10 | 62.19 | $51.80 | 2117 |
| 2023-01-09 | 60.76 | $51.30 | 15732 |
| 2023-01-06 | 60.48 | $51.20 | 7600 |
| 2023-01-05 | 56.14 | $49.76 | 9134 |
| 2023-01-04 | 59.09 | $50.45 | 3900 |
| 2023-01-03 | 56.75 | $49.70 | 14213 |
| 2022-12-30 | 54.25 | $48.95 | 8700 |
| 2022-12-29 | 54.15 | $48.92 | 5400 |
| 2022-12-28 | 53.00 | $48.57 | 8535 |
| 2022-12-27 | 51.36 | $48.07 | 7308 |
| 2022-12-23 | 54.52 | $48.94 | 10014 |
| 2022-12-22 | 50.35 | $47.69 | 11224 |
| 2022-12-21 | 51.35 | $47.97 | 5000 |
| 2022-12-20 | 49.19 | $47.34 | 13300 |
| 2022-12-19 | 50.23 | $47.65 | 12200 |
| 2022-12-16 | 51.16 | $47.93 | 9100 |
| 2022-12-15 | 56.29 | $49.38 | 6039 |
| 2022-12-14 | 61.55 | $50.68 | 10800 |
| 2022-12-13 | 61.37 | $50.61 | 13115 |
| 2022-12-12 | 59.41 | $49.87 | 11300 |
| 2022-12-09 | 59.36 | $49.85 | 20400 |
| 2022-12-08 | 60.18 | $50.07 | 21900 |
| 2022-12-07 | 59.23 | $49.68 | 10900 |
| 2022-12-06 | 58.21 | $49.26 | 5900 |
| 2022-12-05 | 60.15 | $49.83 | 16800 |
| 2022-12-02 | 63.27 | $50.72 | 7200 |
| 2022-12-01 | 61.94 | $50.09 | 5700 |
| 2022-11-30 | 59.23 | $48.87 | 16717 |
| 2022-11-29 | 54.88 | $47.13 | 8319 |
| 2022-11-28 | 58.60 | $48.22 | 8500 |
| 2022-11-25 | 60.13 | $48.65 | 9242 |
| 2022-11-23 | 55.91 | $46.99 | 3633 |
| 2022-11-22 | 54.27 | $46.40 | 15600 |
| 2022-11-21 | 54.00 | $46.30 | 12800 |
| 2022-11-18 | 54.78 | $46.55 | 11300 |
| 2022-11-17 | 55.89 | $46.91 | 8439 |
| 2022-11-16 | 57.07 | $47.30 | 8724 |
| 2022-11-15 | 61.29 | $48.63 | 17500 |
| 2022-11-14 | 60.26 | $48.14 | 19139 |
| 2022-11-11 | 59.68 | $47.86 | 6900 |
| 2022-11-10 | 58.14 | $47.12 | 48000 |
| 2022-11-09 | 49.80 | $43.72 | 11702 |
| 2022-11-08 | 52.96 | $44.79 | 39700 |
| 2022-11-07 | 49.76 | $43.66 | 30046 |
| 2022-11-04 | 48.50 | $43.23 | 9935 |
| 2022-11-03 | 39.64 | $40.59 | 20417 |
| 2022-11-02 | 42.31 | $41.61 | 17823 |
| 2022-11-01 | 45.26 | $42.65 | 14921 |
| 2022-10-31 | 44.41 | $42.41 | 20228 |
| 2022-10-28 | 50.22 | $44.29 | 12200 |
| 2022-10-27 | 50.46 | $44.36 | 11138 |
| 2022-10-26 | 54.37 | $45.50 | 14500 |
| 2022-10-25 | 53.56 | $45.23 | 28400 |
| 2022-10-24 | 44.93 | $42.72 | 21000 |
| 2022-10-21 | 44.34 | $42.57 | 14300 |
| 2022-10-20 | 45.51 | $42.95 | 32248 |
| 2022-10-19 | 41.87 | $42.00 | 20200 |
| 2022-10-18 | 45.78 | $43.28 | 41811 |
| 2022-10-17 | 44.94 | $43.06 | 33734 |
| 2022-10-14 | 40.99 | $42.06 | 20300 |
| 2022-10-13 | 38.61 | $41.49 | 35520 |
| 2022-10-12 | 35.89 | $40.86 | 17115 |
| 2022-10-11 | 34.76 | $40.60 | 57945 |
| 2022-10-10 | 36.68 | $41.41 | 32722 |
| 2022-10-07 | 37.23 | $41.64 | 22121 |
| 2022-10-06 | 40.85 | $43.06 | 17000 |
| 2022-10-05 | 42.00 | $43.48 | 17809 |
| 2022-10-04 | 43.95 | $44.18 | 80900 |
| 2022-10-03 | 36.03 | $42.22 | 40000 |
| 2022-09-30 | 33.10 | $41.58 | 23400 |
| 2022-09-29 | 32.50 | $41.45 | 62622 |
| 2022-09-28 | 33.11 | $41.73 | 74548 |
| 2022-09-27 | 29.87 | $41.00 | 140300 |
| 2022-09-26 | 30.55 | $41.35 | 118512 |
| 2022-09-23 | 29.16 | $41.03 | 55200 |
| 2022-09-22 | 32.23 | $42.64 | 61000 |
| 2022-09-21 | 34.41 | $43.66 | 11500 |
| 2022-09-20 | 35.79 | $44.27 | 51101 |
| 2022-09-19 | 39.05 | $45.61 | 33129 |
| 2022-09-16 | 36.93 | $45.09 | 33320 |
| 2022-09-15 | 39.49 | $46.11 | 75023 |
| 2022-09-14 | 44.00 | $47.70 | 43800 |
| 2022-09-13 | 43.61 | $47.60 | 37900 |
| 2022-09-12 | 46.36 | $48.51 | 30000 |
| 2022-09-09 | 39.51 | $46.79 | 13900 |
| 2022-09-08 | 36.88 | $46.20 | 23124 |
| 2022-09-07 | 37.27 | $46.35 | 49628 |
| 2022-09-06 | 33.38 | $45.48 | 35044 |
| 2022-09-02 | 32.04 | $45.19 | 20040 |
| 2022-09-01 | 30.63 | $44.88 | 27802 |
| 2022-08-31 | 32.62 | $45.84 | 24200 |
| 2022-08-30 | 33.84 | $46.40 | 32903 |
| 2022-08-29 | 32.69 | $46.13 | 33900 |
| 2022-08-26 | 34.18 | $46.84 | 12425 |
| 2022-08-25 | 40.01 | $49.23 | 13309 |
| 2022-08-24 | 39.23 | $49.04 | 24300 |
| 2022-08-23 | 38.47 | $48.85 | 13500 |
| 2022-08-22 | 40.23 | $49.55 | 12506 |
| 2022-08-19 | 42.46 | $50.39 | 7100 |
| 2022-08-18 | 43.80 | $50.88 | 14205 |
| 2022-08-17 | 44.93 | $51.29 | 6000 |
| 2022-08-16 | 45.15 | $51.37 | 5441 |
| 2022-08-15 | 46.67 | $51.94 | 21800 |
| 2022-08-12 | 45.66 | $51.61 | 9900 |
| 2022-08-11 | 44.27 | $51.15 | 8702 |
| 2022-08-10 | 45.08 | $51.49 | 23448 |
| 2022-08-09 | 41.59 | $50.32 | 13925 |
| 2022-08-08 | 44.29 | $51.50 | 14525 |
| 2022-08-05 | 41.92 | $50.72 | 15201 |
| 2022-08-04 | 43.71 | $51.51 | 10200 |
| 2022-08-03 | 42.32 | $51.04 | 7600 |
| 2022-08-02 | 44.33 | $51.95 | 9145 |
| 2022-08-01 | 44.14 | $51.88 | 9300 |
| 2022-07-29 | 48.47 | $53.77 | 8400 |
| 2022-07-28 | 52.32 | $55.26 | 21900 |
| 2022-07-27 | 47.27 | $53.37 | 2543 |
| 2022-07-26 | 49.46 | $54.20 | 4700 |
| 2022-07-25 | 45.36 | $52.78 | 11700 |
| 2022-07-22 | 50.72 | $54.73 | 9400 |
| 2022-07-21 | 52.86 | $55.43 | 11200 |
| 2022-07-20 | 46.33 | $53.30 | 15500 |
| 2022-07-19 | 47.12 | $53.57 | 8603 |
| 2022-07-18 | 42.71 | $52.28 | 13020 |
| 2022-07-15 | 42.50 | $52.22 | 77845 |
| 2022-07-14 | 38.54 | $51.12 | 11941 |
| 2022-07-13 | 41.05 | $52.15 | 21600 |
| 2022-07-12 | 39.30 | $51.67 | 56023 |
| 2022-07-11 | 35.63 | $50.70 | 25639 |
| 2022-07-08 | 36.76 | $51.22 | 14400 |
| 2022-07-07 | 37.42 | $51.52 | 27200 |
| 2022-07-06 | 37.46 | $51.54 | 29927 |
| 2022-07-05 | 34.96 | $50.82 | 17005 |
| 2022-07-01 | 36.68 | $51.71 | 14300 |
| 2022-06-30 | 36.68 | $51.71 | 18614 |
| 2022-06-29 | 39.67 | $53.22 | 10300 |
| 2022-06-28 | 41.26 | $53.97 | 24517 |
| 2022-06-27 | 40.84 | $53.83 | 22334 |
| 2022-06-24 | 38.36 | $53.00 | 12104 |
| 2022-06-23 | 33.64 | $51.52 | 14003 |
| 2022-06-22 | 36.76 | $53.25 | 21539 |
| 2022-06-21 | 35.78 | $52.95 | 24721 |
| 2022-06-17 | 33.52 | $52.26 | 16800 |
| 2022-06-16 | 32.81 | $52.04 | 17100 |
| 2022-06-15 | 33.05 | $52.20 | 24500 |
| 2022-06-14 | 28.40 | $50.74 | 51700 |
| 2022-06-13 | 30.04 | $51.95 | 28934 |
| 2022-06-10 | 34.17 | $54.61 | 13500 |
| 2022-06-09 | 36.85 | $56.09 | 15000 |
| 2022-06-08 | 39.07 | $57.22 | 9704 |
| 2022-06-07 | 39.88 | $57.62 | 15100 |
| 2022-06-06 | 41.60 | $58.46 | 16306 |
| 2022-06-03 | 38.73 | $57.50 | 7313 |
| 2022-06-02 | 40.81 | $58.55 | 25200 |
| 2022-06-01 | 34.90 | $56.68 | 22000 |
| 2022-05-31 | 38.56 | $58.55 | 21000 |
| 2022-05-27 | 39.40 | $58.95 | 8945 |
| 2022-05-26 | 38.05 | $58.53 | 13740 |
| 2022-05-25 | 39.38 | $59.20 | 16048 |
| 2022-05-24 | 39.17 | $59.13 | 13600 |
| 2022-05-23 | 39.33 | $59.22 | 10800 |
| 2022-05-20 | 43.62 | $61.41 | 14421 |
| 2022-05-19 | 43.35 | $61.31 | 13300 |
| 2022-05-18 | 40.22 | $60.15 | 15025 |
| 2022-05-17 | 44.36 | $62.21 | 39120 |
| 2022-05-16 | 40.85 | $60.96 | 16018 |
| 2022-05-13 | 41.75 | $61.41 | 14336 |
| 2022-05-12 | 33.47 | $58.73 | 17000 |
| 2022-05-11 | 34.90 | $59.54 | 24347 |
| 2022-05-10 | 35.88 | $60.09 | 29412 |
| 2022-05-09 | 37.45 | $60.95 | 15700 |
| 2022-05-06 | 38.80 | $61.67 | 10813 |
| 2022-05-05 | 45.12 | $64.61 | 10800 |
| 2022-05-04 | 45.06 | $64.59 | 19644 |
| 2022-05-03 | 42.14 | $63.58 | 17342 |
| 2022-05-02 | 37.58 | $62.12 | 11600 |
| 2022-04-29 | 37.03 | $61.95 | 15242 |
| 2022-04-28 | 38.76 | $62.86 | 13700 |
| 2022-04-27 | 38.07 | $62.63 | 12400 |
| 2022-04-26 | 41.41 | $64.35 | 19206 |
| 2022-04-25 | 42.50 | $64.88 | 10714 |
| 2022-04-22 | 48.83 | $67.62 | 9735 |
| 2022-04-21 | 44.50 | $66.11 | 5300 |
| 2022-04-20 | 39.80 | $64.64 | 5400 |
| 2022-04-19 | 41.55 | $65.41 | 43522 |
| 2022-04-18 | 42.52 | $65.83 | 10700 |
| 2022-04-14 | 43.44 | $66.23 | 7720 |
| 2022-04-13 | 44.05 | $66.50 | 5800 |
| 2022-04-12 | 46.34 | $67.50 | 6423 |
| 2022-04-11 | 43.61 | $66.52 | 5900 |
| 2022-04-08 | 46.40 | $67.74 | 16518 |
| 2022-04-07 | 51.86 | $69.85 | 13500 |
| 2022-04-06 | 51.73 | $69.80 | 6100 |
| 2022-04-05 | 49.81 | $69.04 | 14437 |
| 2022-04-04 | 48.39 | $68.49 | 18100 |
| 2022-04-01 | 51.55 | $69.75 | 11103 |
| 2022-03-31 | 48.05 | $68.38 | 9100 |
| 2022-03-30 | 49.56 | $68.99 | 6723 |
| 2022-03-29 | 49.59 | $69.00 | 8331 |
| 2022-03-28 | 47.22 | $68.04 | 5625 |
| 2022-03-25 | 47.51 | $68.17 | 13600 |
| 2022-03-24 | 44.94 | $67.12 | 7600 |
| 2022-03-23 | 50.11 | $69.45 | 3700 |
| 2022-03-22 | 52.16 | $70.29 | 15300 |
| 2022-03-21 | 49.14 | $69.01 | 4800 |
| 2022-03-18 | 49.42 | $69.13 | 4305 |
| 2022-03-17 | 44.67 | $67.21 | 9900 |
| 2022-03-16 | 41.35 | $65.99 | 12700 |
| 2022-03-15 | 38.01 | $64.84 | 42400 |
| 2022-03-14 | 38.30 | $65.00 | 22700 |
| 2022-03-11 | 32.53 | $63.10 | 7900 |
| 2022-03-10 | 33.62 | $63.79 | 9500 |
| 2022-03-09 | 35.49 | $64.94 | 23244 |
| 2022-03-08 | 30.05 | $63.25 | 25335 |
| 2022-03-07 | 33.55 | $65.45 | 15543 |
| 2022-03-04 | 34.06 | $65.75 | 21300 |
| 2022-03-03 | 43.70 | $70.30 | 9726 |
| 2022-03-02 | 48.77 | $72.06 | 4500 |
| 2022-03-01 | 47.95 | $71.81 | 6233 |
| 2022-02-28 | 49.63 | $72.37 | 39800 |
| 2022-02-25 | 44.92 | $70.93 | 5900 |
| 2022-02-24 | 40.03 | $69.61 | 9600 |
| 2022-02-23 | 44.05 | $71.04 | 6748 |
| 2022-02-22 | 41.96 | $70.50 | 13100 |
| 2022-02-18 | 41.77 | $70.45 | 8200 |
| 2022-02-17 | 42.93 | $70.88 | 25500 |
| 2022-02-16 | 45.43 | $71.78 | 3700 |
| 2022-02-15 | 46.90 | $72.29 | 10816 |
| 2022-02-14 | 40.67 | $70.55 | 8248 |
| 2022-02-11 | 44.87 | $72.01 | 5000 |
| 2022-02-10 | 47.82 | $72.93 | 6519 |
| 2022-02-09 | 46.89 | $72.67 | 4634 |
| 2022-02-08 | 42.91 | $71.61 | 2733 |
| 2022-02-07 | 45.96 | $72.60 | 5000 |
| 2022-02-04 | 44.17 | $72.13 | 7200 |
| 2022-02-03 | 46.28 | $72.81 | 8948 |
| 2022-02-02 | 48.18 | $73.40 | 5217 |
| 2022-02-01 | 44.51 | $72.40 | 10801 |
| 2022-01-31 | 46.77 | $73.12 | 12810 |
| 2022-01-28 | 39.70 | $71.37 | 7800 |
| 2022-01-27 | 40.08 | $71.50 | 19900 |
| 2022-01-26 | 38.59 | $71.15 | 4900 |
| 2022-01-25 | 41.35 | $72.14 | 38014 |
| 2022-01-24 | 40.49 | $71.93 | 215100 |
| 2022-01-21 | 46.87 | $73.99 | 290621 |
| 2022-01-20 | 49.05 | $74.60 | 179700 |
| 2022-01-19 | 45.71 | $73.75 | 22937 |
| 2022-01-18 | 46.29 | $73.92 | 38401 |
| 2022-01-14 | 49.64 | $74.88 | 3631 |
| 2022-01-13 | 48.68 | $74.62 | 3100 |
| 2022-01-12 | 49.37 | $74.82 | 14619 |
| 2022-01-11 | 56.89 | $76.80 | 13700 |
| 2022-01-10 | 54.67 | $76.13 | 143700 |
| 2022-01-07 | 59.59 | $77.26 | 95804 |
| 2022-01-06 | 60.56 | $77.47 | 61500 |
| 2022-01-05 | 62.99 | $78.00 | 62213 |
| 2022-01-04 | 67.90 | $79.00 | 50300 |
| 2022-01-03 | 71.05 | $79.60 | 6938 |
| 2021-12-31 | 65.58 | $77.44 | 9700 |
| 2021-12-30 | 67.03 | $77.70 | 35300 |
| 2021-12-29 | 66.49 | $77.50 | 1600 |
| 2021-12-28 | 66.49 | $77.50 | 1149 |
| 2021-12-27 | 65.60 | $77.15 | 400 |
| 2021-12-23 | 64.32 | $76.65 | 1800 |
| 2021-12-22 | 63.51 | $76.34 | 4525 |
| 2021-12-21 | 59.80 | $75.00 | 12100 |
| 2021-12-20 | 54.05 | $73.27 | 850 |
| 2021-12-17 | 54.05 | $73.27 | 1300 |
| 2021-12-16 | 52.50 | $72.83 | 400 |
| 2021-12-15 | 53.20 | $73.01 | 300 |
| 2021-12-14 | 66.21 | $75.80 | 475 |
| 2021-12-13 | 66.21 | $75.80 | 287 |
| 2021-12-10 | 66.21 | $75.80 | 700 |
| 2021-12-09 | 65.43 | $75.50 | 100 |
| 2021-12-08 | 65.43 | $75.50 | — |
| 2021-12-07 | 65.43 | $75.50 | 1315 |
| 2021-12-06 | 59.56 | $73.30 | — |
| 2021-12-03 | 59.56 | $73.30 | 100 |
| 2021-12-02 | 59.56 | $73.30 | 705 |
| 2021-12-01 | 58.75 | $73.00 | 100 |
| 2021-11-30 | 58.75 | $73.00 | 100 |
| 2021-11-29 | 58.75 | $73.00 | 100 |
| 2021-11-26 | 58.75 | $73.00 | 100 |
| 2021-11-24 | 58.75 | $73.00 | 2600 |
| 2021-11-23 | 47.86 | $69.00 | 218 |
| 2021-11-22 | 51.58 | $70.15 | 842 |
| 2021-11-19 | 57.81 | $71.83 | 100 |
| 2021-11-18 | 57.81 | $71.83 | 900 |
| 2021-11-17 | 54.47 | $70.70 | — |
| 2021-11-16 | 54.47 | $70.70 | 900 |
| 2021-11-15 | 50.16 | $69.33 | — |
| 2021-11-12 | 50.16 | $69.33 | — |
| 2021-11-11 | 50.16 | $69.33 | 426 |
| 2021-11-10 | 52.82 | $70.18 | 400 |
| 2021-11-09 | 49.85 | $69.18 | — |
| 2021-11-08 | 49.85 | $69.18 | — |
| 2021-11-05 | 49.85 | $69.18 | 300 |
| 2021-11-04 | 52.16 | $70.00 | 740 |
| 2021-11-03 | 50.95 | $69.54 | — |
| 2021-11-02 | 50.95 | $69.54 | 400 |
| 2021-11-01 | 47.69 | $68.29 | 715 |
| 2021-10-29 | 44.62 | $67.19 | — |
| 2021-10-28 | 44.62 | $67.19 | 800 |
| 2021-10-27 | 42.69 | $66.49 | 407 |
| 2021-10-26 | 45.75 | $67.90 | 800 |
| 2021-10-25 | 43.74 | $67.16 | 2100 |
| 2021-10-22 | 49.18 | $69.49 | 400 |
| 2021-10-21 | 50.07 | $69.84 | 800 |
| 2021-10-20 | 43.50 | $67.47 | — |
| 2021-10-19 | 43.50 | $67.47 | — |
| 2021-10-18 | 43.50 | $67.47 | 4500 |
| 2021-10-15 | 48.66 | $69.70 | 848 |
| 2021-10-14 | 43.43 | $67.87 | 800 |
| 2021-10-13 | 42.39 | $67.53 | 1700 |
| 2021-10-12 | 43.33 | $67.95 | — |
| 2021-10-11 | 43.33 | $67.95 | 7100 |
| 2021-10-08 | 41.01 | $67.12 | 922 |
| 2021-10-07 | 42.48 | $67.86 | 1112 |
| 2021-10-06 | 33.36 | $64.88 | 5300 |
| 2021-10-05 | 34.14 | $65.33 | 842 |
| 2021-10-04 | 34.04 | $65.30 | 3012 |
| 2021-10-01 | 36.08 | $66.51 | 600 |
| 2021-09-30 | 37.31 | $67.21 | 1416 |
| 2021-09-29 | 36.40 | $66.90 | 745 |
| 2021-09-28 | 34.68 | $66.31 | 2100 |
| 2021-09-27 | 37.27 | $67.91 | 2600 |
| 2021-09-24 | 39.21 | $69.02 | 2114 |
| 2021-09-23 | 48.14 | $73.20 | 800 |
| 2021-09-22 | 50.76 | $74.20 | 842 |
| 2021-09-21 | 42.71 | $71.49 | — |
| 2021-09-20 | 42.71 | $71.49 | 2500 |
| 2021-09-17 | 48.26 | $73.60 | 400 |
| 2021-09-16 | 48.26 | $73.60 | 3539 |
| 2021-09-15 | 49.13 | $73.92 | 431 |
| 2021-09-14 | 52.45 | $75.10 | 600 |
| 2021-09-13 | 52.25 | $75.02 | 1000 |
| 2021-09-10 | 56.22 | $76.38 | 226 |
| 2021-09-09 | 50.22 | $74.11 | 2400 |
| 2021-09-08 | 48.75 | $73.61 | 817 |
| 2021-09-07 | 53.42 | $75.17 | 300 |
| 2021-09-03 | 53.21 | $75.09 | 100 |
| 2021-09-02 | 53.21 | $75.09 | 900 |
| 2021-09-01 | 51.32 | $74.36 | 1000 |
| 2021-08-31 | 43.85 | $71.82 | 700 |
| 2021-08-30 | 42.83 | $71.51 | 934 |
| 2021-08-27 | 43.96 | $71.97 | 647 |
| 2021-08-26 | 41.35 | $71.15 | 1111 |
| 2021-08-25 | 44.57 | $72.49 | 400 |
| 2021-08-24 | 40.82 | $71.34 | 600 |
| 2021-08-23 | 42.46 | $72.03 | 1401 |
| 2021-08-20 | 41.35 | $71.69 | 1724 |
| 2021-08-19 | 38.70 | $70.88 | 1100 |
| 2021-08-18 | 41.01 | $71.94 | 400 |
| 2021-08-17 | 41.01 | $71.94 | 400 |
| 2021-08-16 | 41.01 | $71.94 | 839 |
| 2021-08-13 | 39.13 | $71.30 | 1437 |
| 2021-08-12 | 41.50 | $72.51 | 400 |
| 2021-08-11 | 41.42 | $72.48 | 1900 |
| 2021-08-10 | 44.05 | $73.80 | 400 |
| 2021-08-09 | 44.05 | $73.80 | 1900 |
| 2021-08-06 | 43.71 | $73.66 | 1630 |
| 2021-08-05 | 45.27 | $74.49 | 800 |
| 2021-08-04 | 40.79 | $72.64 | 715 |
| 2021-08-03 | 40.21 | $72.41 | 1000 |
| 2021-08-02 | 37.17 | $71.21 | 4100 |
| 2021-07-30 | 39.36 | $72.59 | 1930 |
| 2021-07-29 | 49.78 | $77.76 | 3015 |
| 2021-07-28 | 48.04 | $77.07 | 5300 |
| 2021-07-27 | 45.70 | $76.17 | 1548 |
| 2021-07-26 | 41.57 | $74.68 | 1700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-59.43
2026-07-24
Close Price
$77.26
Vol: 1516
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -59.43 | $77.26 | 1516 |
| 2026-07-23 | -29.72 | $78.41 | 1400 |
| 2026-07-22 | -49.35 | $77.65 | 1500 |
| 2026-07-21 | -45.48 | $77.80 | 1305 |
| 2026-07-20 | -45.48 | $77.80 | 24921 |
| 2026-07-17 | -50.65 | $77.60 | 1100 |
| 2026-07-16 | -25.32 | $78.58 | 908 |
| 2026-07-15 | -21.96 | $78.71 | 11000 |
| 2026-07-14 | -54.01 | $77.47 | 26000 |
| 2026-07-13 | -73.63 | $76.21 | 5100 |
| 2026-07-10 | -24.91 | $78.17 | 1740 |
| 2026-07-09 | -9.80 | $78.56 | 1100 |
| 2026-07-08 | -16.70 | $78.18 | 2139 |
| 2026-07-07 | -9.98 | $78.55 | 1416 |
| 2026-07-06 | 0.00 | $79.06 | 1600 |
| 2026-07-02 | -12.63 | $77.50 | 1500 |
| 2026-07-01 | -25.73 | $76.49 | 84800 |
| 2026-06-30 | -2.62 | $77.36 | 21700 |
| 2026-06-29 | -14.89 | $76.61 | 3005 |
| 2026-06-26 | -23.57 | $76.08 | 1400 |
| 2026-06-25 | -18.66 | $76.38 | 1500 |
| 2026-06-24 | -11.62 | $76.81 | 4725 |
| 2026-06-23 | 0.00 | $77.52 | 2439 |
| 2026-06-22 | -16.78 | $76.47 | 11700 |
| 2026-06-18 | -10.53 | $76.85 | 2832 |
| 2026-06-17 | -18.26 | $76.38 | 1826 |
| 2026-06-16 | -16.45 | $76.49 | 2800 |
| 2026-06-15 | -7.40 | $77.04 | 2100 |
| 2026-06-12 | -8.29 | $76.50 | 2000 |
| 2026-06-11 | -17.38 | $75.45 | 2500 |
| 2026-06-10 | -46.79 | $74.48 | 2438 |
| 2026-06-09 | -53.73 | $74.08 | 1501 |
| 2026-06-08 | -27.97 | $74.64 | 2100 |
| 2026-06-05 | -38.84 | $73.04 | 6500 |
| 2026-06-04 | -42.50 | $72.65 | 4700 |
| 2026-06-03 | -52.72 | $71.56 | 7800 |
| 2026-06-02 | -48.03 | $72.06 | 4140 |
| 2026-06-01 | -40.02 | $72.09 | 4800 |
| 2026-05-29 | -34.83 | $72.75 | 3300 |
| 2026-05-28 | -30.46 | $73.26 | 6543 |
| 2026-05-27 | -19.80 | $74.60 | 2500 |
| 2026-05-26 | -10.11 | $75.69 | 4103 |
| 2026-05-22 | -25.31 | $73.45 | 3900 |
| 2026-05-21 | -18.11 | $74.51 | 22321 |
| 2026-05-20 | -16.21 | $74.79 | 1400 |
| 2026-05-19 | -14.25 | $75.08 | 11700 |
| 2026-05-18 | -11.40 | $75.50 | 4922 |
| 2026-05-15 | -13.70 | $75.16 | 4900 |
| 2026-05-14 | -8.82 | $75.88 | 13526 |
| 2026-05-13 | -6.65 | $76.20 | 4400 |
| 2026-05-12 | -10.74 | $71.80 | 14000 |
| 2026-05-11 | -16.75 | $68.42 | 3544 |
| 2026-05-08 | -16.95 | $67.11 | 22324 |
| 2026-05-07 | -10.82 | $68.30 | 117700 |
| 2026-05-06 | -4.54 | $69.53 | 10900 |
| 2026-05-05 | -1.02 | $69.73 | 27341 |
| 2026-05-04 | -19.07 | $65.11 | 10500 |
| 2026-05-01 | -18.15 | $65.30 | 2400 |
| 2026-04-30 | -22.98 | $64.31 | 4301 |
| 2026-04-29 | -19.56 | $65.01 | 5544 |
| 2026-04-28 | -31.20 | $62.44 | 2400 |
| 2026-04-27 | -22.21 | $64.25 | 7646 |
| 2026-04-24 | -17.27 | $65.31 | 5400 |
| 2026-04-23 | -16.71 | $65.43 | 5800 |
| 2026-04-22 | -7.54 | $67.40 | 4448 |
| 2026-04-21 | -10.04 | $66.08 | 2500 |
| 2026-04-20 | -9.80 | $66.13 | 10900 |
| 2026-04-17 | 0.00 | $68.15 | 5600 |
| 2026-04-16 | -4.63 | $64.43 | 7233 |
| 2026-04-15 | 0.00 | $59.42 | 5530 |
| 2026-04-14 | -1.22 | $58.69 | 8400 |
| 2026-04-13 | -7.41 | $51.97 | 39800 |
| 2026-04-10 | -24.05 | $51.14 | 7942 |
| 2026-04-09 | -29.27 | $50.95 | 19833 |
| 2026-04-08 | -23.38 | $51.25 | 12600 |
| 2026-04-07 | -70.88 | $49.31 | 54000 |
| 2026-04-06 | -64.34 | $49.75 | 24803 |
| 2026-04-02 | -69.97 | $49.50 | 19918 |
| 2026-04-01 | -73.38 | $49.32 | 12109 |
| 2026-03-31 | -79.32 | $48.88 | 24816 |
| 2026-03-30 | -97.43 | $47.54 | 35017 |
| 2026-03-27 | -95.88 | $48.05 | 29006 |
| 2026-03-26 | -92.79 | $48.59 | 39500 |
| 2026-03-25 | -87.03 | $49.58 | 21242 |
| 2026-03-24 | -92.73 | $48.60 | 20536 |
| 2026-03-23 | -89.83 | $49.10 | 32000 |
| 2026-03-20 | -99.88 | $47.37 | 157000 |
| 2026-03-19 | -95.58 | $48.13 | 27025 |
| 2026-03-18 | -100.00 | $48.29 | 26136 |
| 2026-03-17 | -93.03 | $49.46 | 33000 |
| 2026-03-16 | -97.84 | $48.68 | 34300 |
| 2026-03-13 | -98.57 | $49.34 | 20012 |
| 2026-03-12 | -96.01 | $51.32 | 66249 |
| 2026-03-11 | -91.87 | $51.89 | 15400 |
| 2026-03-10 | -95.14 | $52.03 | 55303 |
| 2026-03-09 | -96.20 | $51.89 | 39000 |
| 2026-03-06 | -80.79 | $54.16 | 15400 |
| 2026-03-05 | -83.98 | $53.75 | 32700 |
| 2026-03-04 | -80.87 | $54.15 | 18600 |
| 2026-03-03 | -92.15 | $52.70 | 30100 |
| 2026-03-02 | -4.76 | $64.33 | 20615 |
| 2026-02-27 | 0.00 | $64.55 | 7500 |
| 2026-02-26 | -6.65 | $64.14 | 9725 |
| 2026-02-25 | -10.60 | $63.81 | 8622 |
| 2026-02-24 | -11.21 | $62.94 | 11600 |
| 2026-02-23 | -53.69 | $61.50 | 23100 |
| 2026-02-20 | -48.67 | $61.67 | 9306 |
| 2026-02-19 | -51.92 | $61.56 | 28600 |
| 2026-02-18 | -64.60 | $61.13 | 58100 |
| 2026-02-17 | -65.49 | $61.10 | 100405 |
| 2026-02-13 | -81.71 | $60.55 | 104100 |
| 2026-02-12 | -81.71 | $60.55 | 54600 |
| 2026-02-11 | -68.73 | $60.99 | 4500 |
| 2026-02-10 | -2.63 | $63.26 | 8734 |
| 2026-02-09 | -28.77 | $62.53 | 24200 |
| 2026-02-06 | -56.99 | $61.50 | 7100 |
| 2026-02-05 | -82.74 | $60.56 | 20000 |
| 2026-02-04 | -78.63 | $60.71 | 14400 |
| 2026-02-03 | -84.93 | $60.48 | 9900 |
| 2026-02-02 | -63.18 | $61.71 | 10748 |
| 2026-01-30 | -72.64 | $61.43 | 5000 |
| 2026-01-29 | -58.45 | $61.85 | 8200 |
| 2026-01-28 | -65.50 | $61.80 | 4800 |
| 2026-01-27 | -64.61 | $62.28 | 12701 |
| 2026-01-26 | -65.46 | $62.24 | 8439 |
| 2026-01-23 | -60.50 | $62.50 | 6900 |
| 2026-01-22 | -75.84 | $61.77 | 14300 |
| 2026-01-21 | -86.13 | $61.28 | 8700 |
| 2026-01-20 | -88.41 | $61.49 | 4900 |
| 2026-01-16 | -91.33 | $61.80 | 7216 |
| 2026-01-15 | -73.75 | $61.98 | 5800 |
| 2026-01-14 | -55.00 | $62.52 | 9500 |
| 2026-01-13 | -51.92 | $62.68 | 5100 |
| 2026-01-12 | -36.20 | $63.19 | 5347 |
| 2026-01-09 | -36.08 | $63.06 | 3900 |
| 2026-01-08 | -43.55 | $62.58 | 6600 |
| 2026-01-07 | -49.77 | $62.18 | 15141 |
| 2026-01-06 | -41.99 | $62.68 | 5244 |
| 2026-01-05 | -41.21 | $62.73 | 6724 |
| 2026-01-02 | -49.92 | $62.17 | 9239 |
| 2025-12-31 | -48.21 | $62.28 | 2639 |
| 2025-12-30 | -27.84 | $63.59 | 6700 |
| 2025-12-29 | -1.71 | $65.27 | 7100 |
| 2025-12-26 | -22.86 | $63.91 | 7545 |
| 2025-12-24 | -23.64 | $63.86 | 4900 |
| 2025-12-23 | -3.16 | $63.85 | 11900 |
| 2025-12-22 | -25.12 | $63.54 | 10300 |
| 2025-12-19 | -36.70 | $62.83 | 108321 |
| 2025-12-18 | -52.04 | $61.89 | 58900 |
| 2025-12-17 | -66.07 | $61.03 | 17200 |
| 2025-12-16 | -70.64 | $60.75 | 67814 |
| 2025-12-15 | -77.56 | $60.55 | 17718 |
| 2025-12-12 | -94.67 | $59.33 | 59800 |
| 2025-12-11 | -100.00 | $58.95 | 56400 |
| 2025-12-10 | -84.16 | $60.56 | 5733 |
| 2025-12-09 | -95.21 | $59.68 | 7200 |
| 2025-12-08 | -82.38 | $61.55 | 105216 |
| 2025-12-05 | -72.90 | $62.25 | 15500 |
| 2025-12-04 | -70.87 | $62.40 | 26300 |
| 2025-12-03 | -76.92 | $62.05 | 60900 |
| 2025-12-02 | -77.44 | $62.01 | 6105 |
| 2025-12-01 | -76.93 | $62.38 | 8803 |
| 2025-11-28 | -71.32 | $63.20 | 1140 |
| 2025-11-26 | -77.65 | $62.77 | 3915 |
| 2025-11-25 | -83.09 | $62.40 | 38113 |
| 2025-11-24 | -58.29 | $64.97 | 8334 |
| 2025-11-21 | -79.57 | $63.86 | 4519 |
| 2025-11-20 | -100.00 | $62.63 | 7600 |
| 2025-11-19 | -80.36 | $64.15 | 3500 |
| 2025-11-18 | -94.46 | $63.36 | 5900 |
| 2025-11-17 | -85.34 | $65.04 | 5900 |
| 2025-11-14 | -89.46 | $65.68 | 2700 |
| 2025-11-13 | -81.97 | $66.24 | 3616 |
| 2025-11-12 | -41.84 | $67.24 | 1805 |
| 2025-11-11 | -45.40 | $67.12 | 2320 |
| 2025-11-10 | -31.99 | $67.30 | 3941 |
| 2025-11-07 | -57.58 | $66.22 | 4738 |
| 2025-11-06 | -40.05 | $66.96 | 7314 |
| 2025-11-05 | -15.88 | $67.98 | 2000 |
| 2025-11-04 | -35.07 | $67.17 | 2132 |
| 2025-11-03 | -37.20 | $67.08 | 1524 |
| 2025-10-31 | -24.41 | $67.62 | 2400 |
| 2025-10-30 | -27.96 | $67.47 | 2606 |
| 2025-10-29 | -28.20 | $67.46 | 1206 |
| 2025-10-28 | -15.17 | $68.01 | 1400 |
| 2025-10-27 | 0.00 | $68.65 | 1009 |
| 2025-10-24 | 0.00 | $68.48 | 900 |
| 2025-10-23 | -8.75 | $67.65 | 1838 |
| 2025-10-22 | -21.37 | $66.77 | 1736 |
| 2025-10-21 | -21.83 | $66.74 | 2519 |
| 2025-10-20 | -20.92 | $66.80 | 4040 |
| 2025-10-17 | -36.34 | $65.79 | 4067 |
| 2025-10-16 | -38.32 | $65.66 | 4100 |
| 2025-10-15 | -43.51 | $65.32 | 1640 |
| 2025-10-14 | -50.53 | $64.86 | 2400 |
| 2025-10-13 | -48.86 | $64.97 | 1100 |
| 2025-10-10 | -36.03 | $65.81 | 1900 |
| 2025-10-09 | -28.40 | $66.31 | 3307 |
| 2025-10-08 | -19.39 | $66.90 | 1800 |
| 2025-10-07 | -16.95 | $67.06 | 2726 |
| 2025-10-06 | -1.83 | $68.05 | 3945 |
| 2025-10-03 | 0.00 | $67.68 | 2800 |
| 2025-10-02 | 0.00 | $65.75 | 1700 |
| 2025-10-01 | -22.03 | $64.77 | 5800 |
| 2025-09-30 | -36.88 | $64.17 | 3500 |
| 2025-09-29 | -68.97 | $62.86 | 4200 |
| 2025-09-26 | -76.60 | $62.55 | 3400 |
| 2025-09-25 | -82.51 | $62.31 | 6100 |
| 2025-09-24 | -71.18 | $62.77 | 2535 |
| 2025-09-23 | -47.78 | $63.72 | 1200 |
| 2025-09-22 | -63.62 | $63.59 | 2000 |
| 2025-09-19 | -59.78 | $63.80 | 1900 |
| 2025-09-18 | -54.30 | $64.10 | 3133 |
| 2025-09-17 | -51.55 | $64.25 | 20300 |
| 2025-09-16 | -39.85 | $64.89 | 3000 |
| 2025-09-15 | -30.71 | $65.39 | 4828 |
| 2025-09-12 | -39.67 | $64.90 | 1023 |
| 2025-09-11 | -29.62 | $65.45 | 5017 |
| 2025-09-10 | -35.65 | $65.12 | 1246 |
| 2025-09-09 | -37.48 | $65.02 | 1849 |
| 2025-09-08 | -39.31 | $64.92 | 3500 |
| 2025-09-05 | -43.88 | $64.67 | 4110 |
| 2025-09-04 | -65.27 | $63.50 | 3000 |
| 2025-09-03 | -76.23 | $62.90 | 4700 |
| 2025-09-02 | -66.54 | $63.43 | 5900 |
| 2025-08-29 | -36.93 | $65.29 | 2200 |
| 2025-08-28 | -42.77 | $64.17 | 3145 |
| 2025-08-27 | -45.87 | $63.96 | 3200 |
| 2025-08-26 | -42.63 | $64.18 | 2600 |
| 2025-08-25 | -43.78 | $64.22 | 3500 |
| 2025-08-22 | -49.13 | $64.08 | 1200 |
| 2025-08-21 | -53.02 | $63.79 | 2026 |
| 2025-08-20 | -32.21 | $65.34 | 1300 |
| 2025-08-19 | -46.85 | $64.25 | 1940 |
| 2025-08-18 | -55.44 | $63.61 | 2406 |
| 2025-08-15 | -30.74 | $65.45 | 2000 |
| 2025-08-14 | -62.15 | $63.11 | 3246 |
| 2025-08-13 | -41.75 | $64.63 | 3532 |
| 2025-08-12 | -47.92 | $64.17 | 2020 |
| 2025-08-11 | -53.02 | $63.79 | 4000 |
| 2025-08-08 | -55.17 | $63.63 | 2200 |
| 2025-08-07 | -62.01 | $63.12 | 3802 |
| 2025-08-06 | -66.17 | $62.81 | 2146 |
| 2025-08-05 | -72.08 | $62.37 | 3600 |
| 2025-08-04 | -73.42 | $62.27 | 2900 |
| 2025-08-01 | -81.21 | $61.69 | 21600 |
| 2025-07-31 | -86.08 | $65.39 | 3025 |
| 2025-07-30 | -79.85 | $65.56 | 2806 |
| 2025-07-29 | -73.63 | $65.73 | 1300 |
| 2025-07-28 | -50.92 | $66.35 | 900 |
| 2025-07-25 | -50.76 | $66.31 | 1100 |
| 2025-07-24 | -53.19 | $66.15 | 2000 |
| 2025-07-23 | -44.54 | $66.02 | 1326 |
| 2025-07-22 | -45.63 | $65.98 | 900 |
| 2025-07-21 | -25.74 | $66.44 | 5400 |
| 2025-07-18 | -25.20 | $66.37 | 1215 |
| 2025-07-17 | -29.53 | $66.15 | 2500 |
| 2025-07-16 | -27.17 | $66.27 | 1600 |
| 2025-07-15 | -33.86 | $65.93 | 1411 |
| 2025-07-14 | -21.06 | $66.58 | 3000 |
| 2025-07-11 | -2.36 | $67.53 | 1042 |
| 2025-07-10 | -10.04 | $67.14 | 1300 |
| 2025-07-09 | 0.00 | $67.53 | 2000 |
| 2025-07-08 | -30.40 | $65.50 | 3829 |
| 2025-07-07 | -14.01 | $66.19 | 1200 |
| 2025-07-03 | -2.44 | $66.57 | 700 |
| 2025-07-02 | -23.90 | $65.69 | 3919 |
| 2025-07-01 | -33.41 | $65.30 | 1325 |
| 2025-06-30 | -26.59 | $65.58 | 2600 |
| 2025-06-27 | -4.39 | $66.49 | 1100 |
| 2025-06-26 | -44.88 | $64.83 | — |
| 2025-06-25 | -44.88 | $64.83 | 2200 |
| 2025-06-24 | -36.59 | $65.17 | 1600 |
| 2025-06-23 | -57.56 | $64.31 | 3400 |
| 2025-06-20 | -84.15 | $63.22 | 2600 |
| 2025-06-18 | -75.85 | $64.54 | 1127 |
| 2025-06-17 | -73.14 | $64.70 | 1629 |
| 2025-06-16 | -77.43 | $64.55 | 6200 |
| 2025-06-13 | -70.57 | $64.79 | 71821 |
| 2025-06-12 | -61.32 | $65.40 | 8644 |
| 2025-06-11 | -51.89 | $65.80 | 56433 |
| 2025-06-10 | -59.91 | $65.46 | 11300 |
| 2025-06-09 | -67.45 | $65.14 | 22305 |
| 2025-06-06 | -75.00 | $64.43 | 4500 |
| 2025-06-05 | -69.92 | $64.49 | 1229 |
| 2025-06-04 | -54.55 | $65.00 | 14508 |
| 2025-06-03 | -75.99 | $63.76 | 4900 |
| 2025-06-02 | -59.86 | $64.66 | 1410 |
| 2025-05-30 | -57.50 | $64.51 | 7300 |
| 2025-05-29 | -43.53 | $65.14 | 1134 |
| 2025-05-28 | -45.35 | $64.78 | 1400 |
| 2025-05-27 | -40.68 | $64.99 | 2444 |
| 2025-05-23 | -49.46 | $64.34 | 5422 |
| 2025-05-22 | -54.73 | $63.95 | 44200 |
| 2025-05-21 | -23.94 | $66.08 | 31300 |
| 2025-05-20 | -15.09 | $66.79 | 5522 |
| 2025-05-19 | -21.07 | $66.31 | 17941 |
| 2025-05-16 | -9.10 | $67.25 | 936 |
| 2025-05-15 | -4.85 | $67.60 | 1400 |
| 2025-05-14 | -4.07 | $66.12 | 2727 |
| 2025-05-13 | 0.00 | $66.39 | 2032 |
| 2025-05-12 | -13.02 | $64.50 | 2031 |
| 2025-05-09 | -21.03 | $63.58 | 2936 |
| 2025-05-08 | -15.93 | $63.56 | 23944 |
| 2025-05-07 | -19.42 | $62.50 | 2500 |
| 2025-05-06 | 0.00 | $65.04 | 1400 |
| 2025-05-05 | 0.00 | $63.99 | 1704 |
| 2025-05-02 | 0.00 | $63.66 | 1324 |
| 2025-05-01 | -28.40 | $61.49 | 2640 |
| 2025-04-30 | -31.09 | $61.36 | 1737 |
| 2025-04-29 | -23.67 | $62.99 | 7600 |
| 2025-04-28 | -25.26 | $62.76 | 2300 |
| 2025-04-25 | -33.29 | $61.60 | 1618 |
| 2025-04-24 | -33.29 | $61.60 | 2300 |
| 2025-04-23 | -42.42 | $60.28 | 2100 |
| 2025-04-22 | -37.97 | $61.11 | 13800 |
| 2025-04-21 | -44.47 | $60.15 | 6700 |
| 2025-04-17 | -37.97 | $61.11 | 5244 |
| 2025-04-16 | -46.92 | $59.79 | 5016 |
| 2025-04-15 | -40.14 | $60.79 | 4110 |
| 2025-04-14 | -51.59 | $59.10 | 7719 |
| 2025-04-11 | -53.97 | $58.75 | 6246 |
| 2025-04-10 | -72.54 | $56.01 | 84541 |
| 2025-04-09 | -89.08 | $53.57 | 9600 |
| 2025-04-08 | -88.67 | $55.20 | 11329 |
| 2025-04-07 | -90.68 | $54.94 | 7618 |
| 2025-04-04 | -100.00 | $59.03 | 9400 |
| 2025-04-03 | -83.93 | $64.54 | 1300 |
| 2025-04-02 | -67.54 | $65.60 | 2100 |
| 2025-04-01 | -66.62 | $65.66 | 3909 |
| 2025-03-31 | -71.56 | $65.34 | 1311 |
| 2025-03-28 | -84.54 | $64.50 | 9700 |
| 2025-03-27 | -84.08 | $64.53 | 700 |
| 2025-03-26 | -78.67 | $64.88 | 13100 |
| 2025-03-25 | -91.34 | $64.06 | 1500 |
| 2025-03-24 | -81.14 | $64.72 | 800 |
| 2025-03-21 | -84.70 | $64.49 | 4300 |
| 2025-03-20 | -83.62 | $64.56 | 1005 |
| 2025-03-19 | -89.34 | $64.19 | 1200 |
| 2025-03-18 | -84.54 | $64.50 | 15228 |
| 2025-03-17 | -89.77 | $64.53 | 2100 |
| 2025-03-14 | -94.06 | $64.27 | 718 |
| 2025-03-13 | -100.00 | $64.03 | 69144 |
| 2025-03-12 | -92.62 | $64.95 | 350 |
| 2025-03-11 | -92.62 | $64.95 | 27800 |
| 2025-03-10 | -33.29 | $67.65 | 9928 |
| 2025-03-07 | -15.84 | $68.69 | 1100 |
| 2025-03-06 | -17.64 | $68.52 | 400 |
| 2025-03-05 | -18.39 | $68.46 | 28700 |
| 2025-03-04 | 0.00 | $69.94 | 1017 |
| 2025-03-03 | -26.33 | $67.15 | 800 |
| 2025-02-28 | -62.75 | $64.55 | 1515 |
| 2025-02-27 | -46.64 | $65.70 | 14100 |
| 2025-02-26 | -33.75 | $66.62 | 475 |
| 2025-02-25 | -33.75 | $66.62 | 1219 |
| 2025-02-24 | -15.55 | $67.92 | 4417 |
| 2025-02-21 | -14.57 | $67.99 | 17415 |
| 2025-02-20 | -14.57 | $67.99 | 1238 |
| 2025-02-19 | -10.77 | $68.22 | 537 |
| 2025-02-18 | -10.77 | $68.22 | 568 |
| 2025-02-14 | -9.46 | $68.22 | 1900 |
| 2025-02-13 | -10.96 | $68.00 | 3517 |
| 2025-02-12 | 0.00 | $66.66 | 848 |
| 2025-02-11 | 0.00 | $66.55 | 1812 |
| 2025-02-10 | -32.13 | $63.02 | 749 |
| 2025-02-07 | -46.73 | $61.97 | 1100 |
| 2025-02-06 | -34.35 | $62.86 | 2236 |
| 2025-02-05 | -9.87 | $64.62 | 1026 |
| 2025-02-04 | -33.24 | $62.94 | 1200 |
| 2025-02-03 | -27.26 | $63.37 | 3700 |
| 2025-01-31 | 0.00 | $65.33 | 1400 |
| 2025-01-30 | -21.52 | $63.37 | 1300 |
| 2025-01-29 | -19.69 | $63.50 | 1536 |
| 2025-01-28 | 0.00 | $64.90 | 1012 |
| 2025-01-27 | 0.00 | $64.03 | 1607 |
| 2025-01-24 | 0.00 | $63.74 | 1700 |
| 2025-01-23 | -24.73 | $61.93 | 1339 |
| 2025-01-22 | -32.18 | $61.52 | 1543 |
| 2025-01-21 | -21.64 | $62.10 | 2706 |
| 2025-01-17 | -35.11 | $60.47 | 1300 |
| 2025-01-16 | -31.48 | $60.62 | 4100 |
| 2025-01-15 | -69.25 | $59.06 | 2100 |
| 2025-01-14 | -71.13 | $59.30 | 5500 |
| 2025-01-13 | -72.24 | $59.40 | 4620 |
| 2025-01-10 | -83.97 | $58.72 | 3930 |
| 2025-01-08 | -68.62 | $59.61 | 1700 |
| 2025-01-07 | -59.31 | $60.15 | 3542 |
| 2025-01-06 | -56.55 | $60.31 | 4200 |
| 2025-01-03 | -78.62 | $59.03 | 3500 |
| 2025-01-02 | -89.31 | $58.41 | 2612 |
| 2024-12-31 | -70.92 | $59.59 | 2007 |
| 2024-12-30 | -83.69 | $58.87 | 2000 |
| 2024-12-27 | -74.11 | $59.41 | 1740 |
| 2024-12-26 | -73.94 | $59.42 | 1300 |
| 2024-12-24 | -60.46 | $60.18 | 1700 |
| 2024-12-23 | -58.02 | $59.43 | 5527 |
| 2024-12-20 | -51.47 | $59.73 | 5542 |
| 2024-12-19 | -64.80 | $58.73 | 2240 |
| 2024-12-18 | -23.87 | $61.74 | 2701 |
| 2024-12-17 | -32.77 | $61.05 | 833 |
| 2024-12-16 | -35.61 | $60.83 | 8645 |
| 2024-12-13 | -25.03 | $61.65 | 1716 |
| 2024-12-12 | -31.10 | $61.18 | 2227 |
| 2024-12-11 | -24.35 | $61.65 | 584 |
| 2024-12-10 | -24.22 | $61.66 | 2100 |
| 2024-12-09 | -1.56 | $63.40 | 1800 |
| 2024-12-06 | -20.05 | $61.98 | 2542 |
| 2024-12-05 | -6.77 | $63.00 | 2127 |
| 2024-12-04 | 0.00 | $61.46 | 800 |
| 2024-12-03 | -24.32 | $60.32 | 7800 |
| 2024-12-02 | -13.34 | $60.97 | 27404 |
| 2024-11-29 | -19.26 | $60.62 | 99909 |
| 2024-11-27 | -10.64 | $61.13 | 5200 |
| 2024-11-26 | -35.98 | $59.63 | 17300 |
| 2024-11-25 | -90.97 | $56.42 | 10500 |
| 2024-11-22 | -96.30 | $56.09 | 2735 |
| 2024-11-21 | -93.20 | $56.30 | 3330 |
| 2024-11-20 | -83.07 | $57.01 | 2800 |
| 2024-11-19 | -80.60 | $57.28 | 2100 |
| 2024-11-18 | -84.21 | $57.18 | 3200 |
| 2024-11-15 | -89.19 | $56.79 | 4135 |
| 2024-11-14 | -93.45 | $57.06 | 1929 |
| 2024-11-13 | -93.35 | $57.07 | 15416 |
| 2024-11-12 | -100.00 | $57.48 | 3300 |
| 2024-11-11 | -89.86 | $59.33 | 900 |
| 2024-11-08 | -86.60 | $59.61 | 1303 |
| 2024-11-07 | -95.92 | $58.81 | 4200 |
| 2024-11-06 | -99.07 | $58.54 | 2700 |
| 2024-11-05 | -72.93 | $61.76 | 2241 |
| 2024-11-04 | -98.62 | $59.90 | 2039 |
| 2024-11-01 | -87.43 | $60.71 | 2316 |
| 2024-10-31 | -98.34 | $59.92 | 2507 |
| 2024-10-30 | -100.00 | $61.21 | 1126 |
| 2024-10-29 | -100.00 | $61.90 | 4018 |
| 2024-10-28 | -93.82 | $62.50 | 1200 |
| 2024-10-25 | -100.00 | $62.57 | 600 |
| 2024-10-24 | -97.91 | $62.75 | 700 |
| 2024-10-23 | -100.00 | $62.68 | 638 |
| 2024-10-22 | -92.70 | $63.82 | 3213 |
| 2024-10-21 | -100.00 | $63.97 | 500 |
| 2024-10-18 | -62.08 | $67.04 | 344 |
| 2024-10-17 | -64.11 | $66.95 | 1246 |
| 2024-10-16 | -86.46 | $65.96 | 300 |
| 2024-10-15 | -69.07 | $66.73 | 2617 |
| 2024-10-14 | -76.52 | $66.40 | 900 |
| 2024-10-11 | -100.00 | $65.36 | 2000 |
| 2024-10-10 | -88.00 | $66.05 | 1800 |
| 2024-10-09 | -74.45 | $66.38 | 600 |
| 2024-10-08 | -71.04 | $66.38 | 2226 |
| 2024-10-07 | -66.79 | $66.25 | 1648 |
| 2024-10-04 | -53.96 | $66.93 | 1700 |
| 2024-10-03 | -48.68 | $67.21 | 500 |
| 2024-10-02 | -40.38 | $67.65 | 300 |
| 2024-10-01 | -25.85 | $68.42 | 230 |
| 2024-09-30 | -24.34 | $68.50 | 4600 |
| 2024-09-27 | 0.00 | $69.79 | 2311 |
| 2024-09-26 | -0.80 | $69.43 | 1200 |
| 2024-09-25 | -2.26 | $68.61 | 513 |
| 2024-09-24 | -5.14 | $68.47 | 2804 |
| 2024-09-23 | -6.52 | $67.02 | 700 |
| 2024-09-20 | -18.01 | $66.35 | 226 |
| 2024-09-19 | -12.35 | $66.68 | 4100 |
| 2024-09-18 | -23.33 | $66.04 | 27007 |
| 2024-09-17 | -13.72 | $66.60 | 13125 |
| 2024-09-16 | -5.32 | $67.09 | 3800 |
| 2024-09-13 | -1.63 | $67.25 | 15800 |
| 2024-09-12 | -19.69 | $65.21 | 300 |
| 2024-09-11 | -17.61 | $65.21 | 1815 |
| 2024-09-10 | -5.63 | $65.89 | 1700 |
| 2024-09-09 | 0.00 | $66.13 | 526 |
| 2024-09-06 | -6.07 | $65.24 | 1425 |
| 2024-09-05 | -6.73 | $65.11 | 500 |
| 2024-09-04 | -9.54 | $64.91 | 830 |
| 2024-09-03 | 0.00 | $65.59 | 300 |
| 2024-08-30 | 0.00 | $65.59 | 1714 |
| 2024-08-29 | 0.00 | $64.82 | 510 |
| 2024-08-28 | 0.00 | $63.86 | 300 |
| 2024-08-27 | -16.74 | $63.86 | 700 |
| 2024-08-26 | -29.87 | $62.95 | 600 |
| 2024-08-23 | -30.30 | $62.92 | 500 |
| 2024-08-22 | -31.89 | $62.81 | 1121 |
| 2024-08-21 | -43.15 | $62.03 | 500 |
| 2024-08-20 | -43.15 | $62.03 | 300 |
| 2024-08-19 | -43.15 | $62.03 | 929 |
| 2024-08-16 | -54.69 | $61.23 | 500 |
| 2024-08-15 | -56.13 | $61.13 | 1600 |
| 2024-08-14 | -64.79 | $60.53 | 400 |
| 2024-08-13 | -64.79 | $60.53 | 800 |
| 2024-08-12 | -71.72 | $60.05 | 712 |
| 2024-08-09 | -86.15 | $59.05 | 500 |
| 2024-08-08 | -86.15 | $59.05 | 1124 |
| 2024-08-07 | -86.00 | $59.06 | 1232 |
| 2024-08-06 | -97.26 | $58.28 | 2530 |
| 2024-08-05 | -97.48 | $60.00 | 1000 |
| 2024-08-02 | -48.91 | $62.55 | 524 |
| 2024-08-01 | -42.18 | $62.89 | 1000 |
| 2024-07-31 | -1.19 | $64.96 | 910 |
| 2024-07-30 | 0.00 | $64.75 | 2000 |
| 2024-07-29 | -17.72 | $63.58 | 1700 |
| 2024-07-26 | 0.00 | $64.34 | 2300 |
| 2024-07-25 | 0.00 | $62.49 | 2600 |
| 2024-07-24 | -15.55 | $61.91 | 5300 |
| 2024-07-23 | -72.52 | $59.97 | 2027 |
| 2024-07-22 | -39.07 | $60.98 | 1037 |
| 2024-07-19 | -53.64 | $60.54 | 3000 |
| 2024-07-18 | -34.77 | $61.11 | 6515 |
| 2024-07-17 | -52.65 | $60.57 | 3114 |
| 2024-07-16 | -6.95 | $61.95 | 706 |
| 2024-07-15 | -15.23 | $61.70 | 1800 |
| 2024-07-12 | -41.10 | $61.06 | 500 |
| 2024-07-11 | -43.03 | $61.06 | 800 |
| 2024-07-10 | -43.03 | $61.06 | 500 |
| 2024-07-09 | -43.03 | $61.06 | 630 |
| 2024-07-08 | -40.95 | $61.13 | 700 |
| 2024-07-05 | -48.45 | $61.13 | 2039 |
| 2024-07-03 | -57.96 | $60.83 | 1010 |
| 2024-07-02 | -73.38 | $60.21 | 1501 |
| 2024-07-01 | -83.08 | $59.82 | 2203 |
| 2024-06-28 | -56.97 | $60.87 | 6005 |
| 2024-06-27 | -68.41 | $60.41 | 1748 |
| 2024-06-26 | -96.02 | $59.30 | 18200 |
| 2024-06-25 | -79.46 | $60.89 | 12742 |
| 2024-06-24 | -67.64 | $61.50 | 29000 |
| 2024-06-21 | -87.98 | $60.45 | 32000 |
| 2024-06-20 | -74.81 | $61.13 | 10010 |
| 2024-06-18 | -82.17 | $60.75 | 4812 |
| 2024-06-17 | -100.00 | $59.83 | 1604 |
| 2024-06-14 | -100.00 | $59.85 | 4700 |
| 2024-06-13 | -66.43 | $62.24 | 2900 |
| 2024-06-12 | -59.90 | $62.51 | 1000 |
| 2024-06-11 | -98.07 | $60.93 | 1026 |
| 2024-06-10 | -78.59 | $61.76 | 1500 |
| 2024-06-07 | -83.21 | $61.57 | 1838 |
| 2024-06-06 | -53.77 | $62.78 | 2512 |
| 2024-06-05 | -49.15 | $62.97 | 2400 |
| 2024-06-04 | -64.96 | $62.32 | 28640 |
| 2024-06-03 | -89.78 | $61.30 | 1200 |
| 2024-05-31 | -74.45 | $61.93 | 4000 |
| 2024-05-30 | -54.50 | $62.75 | 4000 |
| 2024-05-29 | -86.03 | $61.85 | 3130 |
| 2024-05-28 | 0.00 | $64.99 | 2400 |
| 2024-05-24 | -38.01 | $63.15 | 46300 |
| 2024-05-23 | -62.92 | $62.33 | 3249 |
| 2024-05-22 | -53.56 | $62.58 | 1118 |
| 2024-05-21 | -50.55 | $62.64 | 400 |
| 2024-05-20 | -50.55 | $62.64 | 2100 |
| 2024-05-17 | -30.89 | $63.04 | 3929 |
| 2024-05-16 | -32.19 | $62.88 | 1131 |
| 2024-05-15 | -50.25 | $61.98 | 3900 |
| 2024-05-14 | -54.95 | $61.79 | 1500 |
| 2024-05-13 | -49.88 | $61.96 | 900 |
| 2024-05-10 | -33.58 | $62.63 | 1846 |
| 2024-05-09 | 0.00 | $64.01 | 603 |
| 2024-05-08 | -3.69 | $63.21 | 3545 |
| 2024-05-07 | 0.00 | $62.92 | 1000 |
| 2024-05-06 | -8.03 | $62.08 | 600 |
| 2024-05-03 | -8.03 | $62.08 | 1700 |
| 2024-05-02 | -13.38 | $61.89 | 53633 |
| 2024-05-01 | -25.62 | $61.97 | 400 |
| 2024-04-30 | -24.38 | $62.01 | 614 |
| 2024-04-29 | -25.62 | $61.97 | 1700 |
| 2024-04-26 | -29.94 | $61.83 | 1600 |
| 2024-04-25 | -49.88 | $61.67 | 5300 |
| 2024-04-24 | -53.44 | $61.52 | 2513 |
| 2024-04-23 | -37.53 | $62.19 | 2400 |
| 2024-04-22 | -46.08 | $61.83 | 2520 |
| 2024-04-19 | -71.02 | $60.78 | 107426 |
| 2024-04-18 | -90.26 | $59.97 | 87619 |
| 2024-04-17 | -83.61 | $60.25 | 4200 |
| 2024-04-16 | -89.79 | $59.99 | 1910 |
| 2024-04-15 | -68.41 | $60.89 | 2900 |
| 2024-04-12 | -100.00 | $59.56 | 2932 |
| 2024-04-11 | -87.22 | $60.70 | 84937 |
| 2024-04-10 | -71.92 | $61.75 | 1309 |
| 2024-04-09 | -85.50 | $61.46 | 900 |
| 2024-04-08 | -89.57 | $61.30 | 4846 |
| 2024-04-05 | -99.20 | $61.08 | 3818 |
| 2024-04-04 | -72.59 | $62.49 | 2100 |
| 2024-04-03 | -89.10 | $61.96 | 49700 |
| 2024-04-02 | -81.31 | $62.21 | 1503 |
| 2024-04-01 | -38.25 | $62.28 | 730 |
| 2024-03-28 | -21.23 | $63.41 | 2438 |
| 2024-03-27 | -23.04 | $63.29 | 1500 |
| 2024-03-26 | -29.22 | $62.88 | 1012 |
| 2024-03-25 | -31.93 | $62.70 | 1520 |
| 2024-03-22 | -34.94 | $62.50 | 2300 |
| 2024-03-21 | -43.83 | $61.91 | 1500 |
| 2024-03-20 | -33.58 | $62.59 | 700 |
| 2024-03-19 | -29.80 | $62.40 | 2000 |
| 2024-03-18 | -37.68 | $61.76 | 3400 |
| 2024-03-15 | -29.22 | $62.05 | 1900 |
| 2024-03-14 | -16.14 | $63.29 | 4048 |
| 2024-03-13 | -3.80 | $64.46 | 2300 |
| 2024-03-12 | 0.00 | $64.82 | 1104 |
| 2024-03-11 | -2.13 | $64.22 | 1500 |
| 2024-03-08 | -1.22 | $64.31 | 1241 |
| 2024-03-07 | -6.24 | $63.58 | 2128 |
| 2024-03-06 | 0.00 | $63.81 | 1200 |
| 2024-03-05 | -2.62 | $62.00 | 1414 |
| 2024-03-04 | 0.00 | $59.91 | 3800 |
| 2024-03-01 | -5.48 | $59.57 | 33319 |
| 2024-02-29 | -3.40 | $59.68 | 57324 |
| 2024-02-28 | -22.52 | $58.63 | 5338 |
| 2024-02-27 | -21.37 | $58.69 | 1400 |
| 2024-02-26 | -17.18 | $58.91 | 4118 |
| 2024-02-23 | -11.64 | $59.20 | 10200 |
| 2024-02-22 | -9.91 | $58.39 | 2111 |
| 2024-02-21 | -41.00 | $56.70 | 1700 |
| 2024-02-20 | -34.35 | $56.94 | 1349 |
| 2024-02-16 | -63.43 | $55.89 | 6622 |
| 2024-02-15 | -73.41 | $55.53 | 3313 |
| 2024-02-14 | -74.13 | $55.40 | 1200 |
| 2024-02-13 | -77.14 | $54.57 | 2100 |
| 2024-02-12 | -34.19 | $56.58 | 8703 |
| 2024-02-09 | -16.24 | $57.42 | 1600 |
| 2024-02-08 | -41.45 | $56.24 | 4715 |
| 2024-02-07 | -50.43 | $55.82 | 2945 |
| 2024-02-06 | -33.33 | $56.61 | 1500 |
| 2024-02-05 | -38.41 | $56.34 | 3121 |
| 2024-02-02 | -36.33 | $56.44 | 3245 |
| 2024-02-01 | -10.65 | $57.67 | 3900 |
| 2024-01-31 | -8.14 | $57.79 | 1848 |
| 2024-01-30 | 0.00 | $58.18 | 2000 |
| 2024-01-29 | 0.00 | $57.76 | 5600 |
| 2024-01-26 | -14.74 | $56.97 | 6800 |
| 2024-01-25 | -33.71 | $55.85 | 3728 |
| 2024-01-24 | -17.26 | $56.51 | 3342 |
| 2024-01-23 | -20.33 | $55.86 | 3400 |
| 2024-01-22 | -48.09 | $54.70 | 4300 |
| 2024-01-19 | -29.67 | $55.47 | 4400 |
| 2024-01-18 | -33.19 | $55.18 | 2100 |
| 2024-01-17 | -46.98 | $54.30 | 5124 |
| 2024-01-16 | -25.73 | $55.39 | 4641 |
| 2024-01-12 | -7.80 | $56.31 | 28800 |
| 2024-01-11 | 0.00 | $56.06 | 113145 |
| 2024-01-10 | -8.68 | $54.97 | 11449 |
| 2024-01-09 | -22.34 | $54.30 | 67700 |
| 2024-01-08 | -21.09 | $54.36 | 27500 |
| 2024-01-05 | -24.22 | $54.21 | 8644 |
| 2024-01-04 | -11.55 | $54.81 | 10700 |
| 2024-01-03 | -31.49 | $53.78 | 20400 |
| 2024-01-02 | -43.96 | $53.15 | 5112 |
| 2023-12-29 | -12.48 | $54.74 | 2438 |
| 2023-12-28 | -7.83 | $54.46 | 1933 |
| 2023-12-27 | -6.74 | $54.51 | 3800 |
| 2023-12-26 | -24.13 | $53.71 | 4143 |
| 2023-12-22 | -39.35 | $53.01 | 3029 |
| 2023-12-21 | -14.66 | $53.61 | 3549 |
| 2023-12-20 | -14.76 | $53.25 | 3000 |
| 2023-12-19 | -4.29 | $52.59 | 4913 |
| 2023-12-18 | -21.79 | $51.61 | 4302 |
| 2023-12-15 | -16.96 | $51.88 | 2900 |
| 2023-12-14 | -3.31 | $52.63 | 4026 |
| 2023-12-13 | -8.67 | $51.95 | 3700 |
| 2023-12-12 | -13.55 | $51.13 | 3900 |
| 2023-12-11 | -19.37 | $50.82 | 11300 |
| 2023-12-08 | -13.94 | $51.06 | 2400 |
| 2023-12-07 | -12.27 | $51.15 | 3329 |
| 2023-12-06 | -18.40 | $50.82 | 2800 |
| 2023-12-05 | -21.56 | $50.65 | 4546 |
| 2023-12-04 | -19.89 | $50.74 | 4500 |
| 2023-12-01 | -0.59 | $51.47 | 22600 |
| 2023-11-30 | -19.70 | $50.22 | 3438 |
| 2023-11-29 | -6.62 | $50.79 | 2136 |
| 2023-11-28 | -2.02 | $51.04 | 3800 |
| 2023-11-27 | 0.00 | $50.70 | 7100 |
| 2023-11-24 | -5.58 | $50.17 | 3600 |
| 2023-11-22 | -31.06 | $47.62 | 6636 |
| 2023-11-21 | -25.59 | $48.13 | 10244 |
| 2023-11-20 | -37.93 | $47.94 | 6200 |
| 2023-11-17 | -54.55 | $47.55 | 3733 |
| 2023-11-16 | -71.79 | $46.81 | 5800 |
| 2023-11-15 | -58.29 | $47.41 | 4312 |
| 2023-11-14 | -55.68 | $47.59 | 5400 |
| 2023-11-13 | -79.34 | $46.73 | 7124 |
| 2023-11-10 | -73.86 | $47.03 | 3400 |
| 2023-11-09 | -77.74 | $46.98 | 4911 |
| 2023-11-08 | -76.10 | $47.17 | 5600 |
| 2023-11-07 | -71.41 | $47.53 | 5349 |
| 2023-11-06 | -62.96 | $48.10 | 9000 |
| 2023-11-03 | -56.59 | $48.53 | 11600 |
| 2023-11-02 | -83.85 | $46.69 | 6400 |
| 2023-11-01 | -82.52 | $46.78 | 7820 |
| 2023-10-31 | -86.96 | $46.48 | 14510 |
| 2023-10-30 | -82.81 | $46.76 | 5006 |
| 2023-10-27 | -92.74 | $46.09 | 5736 |
| 2023-10-26 | -88.67 | $47.50 | 5000 |
| 2023-10-25 | -81.91 | $49.00 | 6223 |
| 2023-10-24 | -75.63 | $49.37 | 5700 |
| 2023-10-23 | -70.56 | $49.57 | 2502 |
| 2023-10-20 | -78.17 | $49.27 | 3000 |
| 2023-10-19 | -95.29 | $49.11 | 1948 |
| 2023-10-18 | -66.47 | $50.09 | 828 |
| 2023-10-17 | -37.65 | $51.07 | 2245 |
| 2023-10-16 | -55.00 | $50.48 | 13300 |
| 2023-10-13 | -46.07 | $50.87 | 6043 |
| 2023-10-12 | -41.90 | $51.46 | 2000 |
| 2023-10-11 | -21.30 | $52.35 | 2100 |
| 2023-10-10 | -41.04 | $51.91 | 3502 |
| 2023-10-09 | -65.34 | $50.69 | 2947 |
| 2023-10-06 | -51.00 | $51.41 | 2600 |
| 2023-10-05 | -57.77 | $51.07 | 5214 |
| 2023-10-04 | -88.45 | $49.53 | 4305 |
| 2023-10-03 | -81.27 | $49.89 | 10303 |
| 2023-10-02 | -94.82 | $49.21 | 3318 |
| 2023-09-29 | -79.88 | $49.96 | 2708 |
| 2023-09-28 | -87.45 | $49.58 | 10800 |
| 2023-09-27 | -95.90 | $49.29 | 2500 |
| 2023-09-26 | -99.80 | $49.10 | 12313 |
| 2023-09-25 | -81.88 | $50.31 | 2700 |
| 2023-09-22 | -100.00 | $49.63 | 2049 |
| 2023-09-21 | -100.00 | $50.50 | 2245 |
| 2023-09-20 | -73.13 | $52.01 | 1915 |
| 2023-09-19 | -80.60 | $51.81 | 1700 |
| 2023-09-18 | -54.48 | $52.51 | 900 |
| 2023-09-15 | -53.36 | $52.54 | 7400 |
| 2023-09-14 | -78.73 | $51.86 | 1732 |
| 2023-09-13 | -55.97 | $52.47 | 1400 |
| 2023-09-12 | -38.43 | $52.94 | 1128 |
| 2023-09-11 | -77.81 | $52.08 | 700 |
| 2023-09-08 | -64.33 | $52.56 | 942 |
| 2023-09-07 | -73.93 | $52.39 | 3800 |
| 2023-09-06 | -84.10 | $52.02 | 1800 |
| 2023-09-05 | -73.98 | $52.44 | 600 |
| 2023-09-01 | -73.98 | $52.44 | 6500 |
| 2023-08-31 | -49.88 | $53.44 | 1700 |
| 2023-08-30 | -53.01 | $53.31 | 800 |
| 2023-08-29 | -61.45 | $52.96 | 1500 |
| 2023-08-28 | -64.10 | $52.85 | 600 |
| 2023-08-25 | -71.29 | $52.85 | 1600 |
| 2023-08-24 | -86.32 | $52.10 | 1207 |
| 2023-08-23 | -87.99 | $52.01 | 2700 |
| 2023-08-22 | -93.72 | $51.70 | 3130 |
| 2023-08-21 | -97.55 | $51.59 | 1400 |
| 2023-08-18 | -98.12 | $51.56 | 823 |
| 2023-08-17 | -100.00 | $52.76 | 1500 |
| 2023-08-16 | -94.64 | $53.24 | 809 |
| 2023-08-15 | -100.00 | $53.04 | 1240 |
| 2023-08-14 | -63.58 | $54.85 | 1800 |
| 2023-08-11 | -65.56 | $54.79 | 2200 |
| 2023-08-10 | -41.72 | $55.51 | 1732 |
| 2023-08-09 | -68.31 | $54.55 | 3230 |
| 2023-08-08 | -54.21 | $54.58 | 3800 |
| 2023-08-07 | -30.75 | $55.22 | 1608 |
| 2023-08-04 | -33.03 | $54.97 | 800 |
| 2023-08-03 | -31.71 | $54.95 | 8719 |
| 2023-08-02 | -28.05 | $55.16 | 904 |
| 2023-08-01 | -31.01 | $54.99 | 700 |
| 2023-07-31 | -6.10 | $56.42 | 1049 |
| 2023-07-28 | -10.98 | $56.14 | 1048 |
| 2023-07-27 | 0.00 | $55.18 | 500 |
| 2023-07-26 | 0.00 | $55.16 | 1708 |
| 2023-07-25 | -23.02 | $54.04 | 1800 |
| 2023-07-24 | -20.20 | $54.15 | 9500 |
| 2023-07-21 | -2.56 | $54.84 | 3846 |
| 2023-07-20 | -1.28 | $54.89 | 18621 |
| 2023-07-19 | -3.22 | $54.94 | 14710 |
| 2023-07-18 | -43.23 | $53.84 | 19400 |
| 2023-07-17 | -51.22 | $53.83 | 35831 |
| 2023-07-14 | -37.63 | $54.61 | 4327 |
| 2023-07-13 | -45.30 | $54.17 | 2917 |
| 2023-07-12 | -66.38 | $52.96 | 1600 |
| 2023-07-11 | -85.54 | $51.86 | 2000 |
| 2023-07-10 | -94.95 | $51.32 | 500 |
| 2023-07-07 | -100.00 | $51.03 | 1043 |
| 2023-07-06 | -95.61 | $52.20 | 1918 |
| 2023-07-05 | -85.26 | $53.82 | 1800 |
| 2023-07-03 | -74.08 | $54.14 | 1400 |
| 2023-06-30 | -59.16 | $54.51 | 1600 |
| 2023-06-29 | -75.71 | $53.31 | 945 |
| 2023-06-28 | -37.26 | $54.84 | 2009 |
| 2023-06-27 | -43.63 | $54.51 | 918 |
| 2023-06-26 | -45.56 | $54.41 | 1009 |
| 2023-06-23 | -52.32 | $54.06 | 1420 |
| 2023-06-22 | -47.30 | $54.32 | 1600 |
| 2023-06-21 | -32.82 | $55.07 | 800 |
| 2023-06-20 | -15.13 | $55.98 | 1915 |
| 2023-06-16 | -2.51 | $56.63 | 1019 |
| 2023-06-15 | -9.68 | $55.84 | 2500 |
| 2023-06-14 | -10.45 | $55.36 | 40033 |
| 2023-06-13 | -3.54 | $55.39 | 7315 |
| 2023-06-12 | -16.63 | $54.33 | 1412 |
| 2023-06-09 | -33.27 | $53.51 | 2443 |
| 2023-06-08 | -18.05 | $54.26 | 3200 |
| 2023-06-07 | 0.00 | $55.15 | 900 |
| 2023-06-06 | 0.00 | $55.08 | 2715 |
| 2023-06-05 | -26.65 | $53.22 | 948 |
| 2023-06-02 | -31.05 | $53.04 | 1700 |
| 2023-06-01 | -21.27 | $53.44 | 1500 |
| 2023-05-31 | -63.81 | $51.70 | 1800 |
| 2023-05-30 | -36.43 | $52.82 | 4700 |
| 2023-05-26 | -12.71 | $53.79 | 1900 |
| 2023-05-25 | -53.06 | $52.14 | 1300 |
| 2023-05-24 | -26.41 | $53.23 | 1700 |
| 2023-05-23 | -56.48 | $52.00 | 4300 |
| 2023-05-22 | -60.88 | $51.82 | 5637 |
| 2023-05-19 | -72.86 | $51.33 | 2900 |
| 2023-05-18 | -78.48 | $51.10 | 5900 |
| 2023-05-17 | -89.73 | $50.64 | 1725 |
| 2023-05-16 | -92.63 | $51.17 | 2200 |
| 2023-05-15 | -72.27 | $51.86 | 3100 |
| 2023-05-12 | -82.67 | $51.21 | 1308 |
| 2023-05-11 | -56.33 | $52.04 | 1508 |
| 2023-05-10 | -47.89 | $52.38 | 1812 |
| 2023-05-09 | -21.34 | $53.45 | 1300 |
| 2023-05-08 | -14.83 | $53.69 | 1842 |
| 2023-05-05 | 0.00 | $53.33 | 1900 |
| 2023-05-04 | -3.18 | $52.52 | 3032 |
| 2023-05-03 | -8.55 | $52.23 | 1215 |
| 2023-05-02 | -22.22 | $51.59 | 4400 |
| 2023-05-01 | -10.26 | $52.15 | 3314 |
| 2023-04-28 | -5.78 | $52.19 | 4100 |
| 2023-04-27 | -17.23 | $51.65 | 3600 |
| 2023-04-26 | -25.74 | $50.98 | 1200 |
| 2023-04-25 | -2.45 | $51.93 | 3600 |
| 2023-04-24 | 0.00 | $52.03 | 3524 |
| 2023-04-21 | -12.30 | $51.16 | 2047 |
| 2023-04-20 | -12.40 | $51.13 | 2104 |
| 2023-04-19 | -2.64 | $51.50 | 1425 |
| 2023-04-18 | -14.25 | $51.06 | 6800 |
| 2023-04-17 | -3.38 | $50.95 | 25436 |
| 2023-04-14 | -18.83 | $50.44 | 1810 |
| 2023-04-13 | 0.00 | $51.05 | 2319 |
| 2023-04-12 | 0.00 | $50.74 | 2100 |
| 2023-04-11 | -17.65 | $50.13 | 4000 |
| 2023-04-10 | -49.53 | $48.93 | 3700 |
| 2023-04-06 | -29.34 | $49.57 | 1943 |
| 2023-04-05 | -31.23 | $49.51 | 1743 |
| 2023-04-04 | -8.20 | $50.24 | 3000 |
| 2023-04-03 | -8.08 | $50.06 | 4300 |
| 2023-03-31 | -18.69 | $50.07 | 4200 |
| 2023-03-30 | -22.55 | $49.94 | 3808 |
| 2023-03-29 | -54.01 | $48.88 | 3605 |
| 2023-03-28 | -66.17 | $48.47 | 5500 |
| 2023-03-27 | -60.50 | $48.74 | 5945 |
| 2023-03-24 | -86.60 | $48.13 | 10200 |
| 2023-03-23 | -75.54 | $48.79 | 2000 |
| 2023-03-22 | -63.48 | $49.51 | 5420 |
| 2023-03-21 | -67.69 | $49.33 | 4100 |
| 2023-03-20 | -75.44 | $49.13 | 6300 |
| 2023-03-17 | -85.68 | $48.38 | 2800 |
| 2023-03-16 | -80.14 | $48.80 | 46600 |
| 2023-03-15 | -91.89 | $47.93 | 4000 |
| 2023-03-14 | -96.74 | $49.09 | 9825 |
| 2023-03-13 | -95.88 | $49.14 | 6210 |
| 2023-03-10 | -98.73 | $49.31 | 4800 |
| 2023-03-09 | -98.87 | $49.51 | 5600 |
| 2023-03-08 | -98.55 | $49.53 | 3702 |
| 2023-03-07 | -94.77 | $49.74 | 4234 |
| 2023-03-06 | -80.69 | $50.52 | 7300 |
| 2023-03-03 | -86.73 | $50.23 | 2900 |
| 2023-03-02 | -96.03 | $49.72 | 4300 |
| 2023-03-01 | -98.59 | $49.97 | 5242 |
| 2023-02-28 | -99.52 | $50.09 | 7800 |
| 2023-02-27 | -82.44 | $53.01 | 3000 |
| 2023-02-24 | -82.95 | $52.99 | 2814 |
| 2023-02-23 | -75.06 | $53.30 | 1100 |
| 2023-02-22 | -73.03 | $53.38 | 1800 |
| 2023-02-21 | -58.02 | $53.97 | 3000 |
| 2023-02-17 | -43.26 | $54.55 | 1600 |
| 2023-02-16 | -60.56 | $53.87 | 2945 |
| 2023-02-15 | -42.49 | $54.58 | 7300 |
| 2023-02-14 | -60.31 | $53.88 | 1300 |
| 2023-02-13 | -60.05 | $53.89 | 8137 |
| 2023-02-10 | -95.93 | $52.48 | 47037 |
| 2023-02-09 | -51.68 | $53.94 | 4113 |
| 2023-02-08 | -28.64 | $54.97 | 2443 |
| 2023-02-07 | -41.44 | $54.29 | 20800 |
| 2023-02-06 | -38.82 | $54.27 | 31800 |
| 2023-02-03 | -17.97 | $55.10 | 7540 |
| 2023-02-02 | 0.00 | $56.25 | 1444 |
| 2023-02-01 | 0.00 | $55.02 | 4500 |
| 2023-01-31 | -12.46 | $53.79 | 4900 |
| 2023-01-30 | -11.84 | $53.75 | 12000 |
| 2023-01-27 | -14.02 | $53.61 | 7749 |
| 2023-01-26 | -8.06 | $53.91 | 3800 |
| 2023-01-25 | -20.63 | $53.04 | 3900 |
| 2023-01-24 | -23.92 | $52.82 | 6740 |
| 2023-01-23 | -16.13 | $53.27 | 13700 |
| 2023-01-20 | -15.43 | $53.32 | 6214 |
| 2023-01-19 | -13.76 | $53.41 | 3431 |
| 2023-01-18 | -9.40 | $53.73 | 1948 |
| 2023-01-17 | -2.03 | $53.82 | 9800 |
| 2023-01-13 | -2.86 | $52.52 | 4000 |
| 2023-01-12 | -4.89 | $52.14 | 4144 |
| 2023-01-11 | 0.00 | $52.40 | 1500 |
| 2023-01-10 | -2.07 | $51.80 | 2117 |
| 2023-01-09 | -8.06 | $51.30 | 15732 |
| 2023-01-06 | -8.85 | $51.20 | 7600 |
| 2023-01-05 | -39.23 | $49.76 | 9134 |
| 2023-01-04 | -23.58 | $50.45 | 3900 |
| 2023-01-03 | -40.59 | $49.70 | 14213 |
| 2022-12-30 | -57.60 | $48.95 | 8700 |
| 2022-12-29 | -58.28 | $48.92 | 5400 |
| 2022-12-28 | -66.21 | $48.57 | 8535 |
| 2022-12-27 | -77.55 | $48.07 | 7308 |
| 2022-12-23 | -57.82 | $48.94 | 10014 |
| 2022-12-22 | -86.17 | $47.69 | 11224 |
| 2022-12-21 | -62.63 | $47.97 | 5000 |
| 2022-12-20 | -73.84 | $47.34 | 13300 |
| 2022-12-19 | -68.21 | $47.65 | 12200 |
| 2022-12-16 | -63.23 | $47.93 | 9100 |
| 2022-12-15 | -37.48 | $49.38 | 6039 |
| 2022-12-14 | -14.39 | $50.68 | 10800 |
| 2022-12-13 | -15.63 | $50.61 | 13115 |
| 2022-12-12 | -21.98 | $49.87 | 11300 |
| 2022-12-09 | -22.37 | $49.85 | 20400 |
| 2022-12-08 | -18.09 | $50.07 | 21900 |
| 2022-12-07 | -18.13 | $49.68 | 10900 |
| 2022-12-06 | -23.90 | $49.26 | 5900 |
| 2022-12-05 | -15.44 | $49.83 | 16800 |
| 2022-12-02 | -3.25 | $50.72 | 7200 |
| 2022-12-01 | -8.67 | $50.09 | 5700 |
| 2022-11-30 | -4.68 | $48.87 | 16717 |
| 2022-11-29 | -24.52 | $47.13 | 8319 |
| 2022-11-28 | -12.09 | $48.22 | 8500 |
| 2022-11-25 | -7.18 | $48.65 | 9242 |
| 2022-11-23 | -25.26 | $46.99 | 3633 |
| 2022-11-22 | -32.06 | $46.40 | 15600 |
| 2022-11-21 | -33.22 | $46.30 | 12800 |
| 2022-11-18 | -30.33 | $46.55 | 11300 |
| 2022-11-17 | -26.18 | $46.91 | 8439 |
| 2022-11-16 | -21.68 | $47.30 | 8724 |
| 2022-11-15 | -6.34 | $48.63 | 17500 |
| 2022-11-14 | -2.55 | $48.14 | 19139 |
| 2022-11-11 | -2.13 | $47.86 | 6900 |
| 2022-11-10 | -3.22 | $47.12 | 48000 |
| 2022-11-09 | -47.95 | $43.72 | 11702 |
| 2022-11-08 | -33.77 | $44.79 | 39700 |
| 2022-11-07 | -48.74 | $43.66 | 30046 |
| 2022-11-04 | -54.44 | $43.23 | 9935 |
| 2022-11-03 | -89.40 | $40.59 | 20417 |
| 2022-11-02 | -75.89 | $41.61 | 17823 |
| 2022-11-01 | -62.12 | $42.65 | 14921 |
| 2022-10-31 | -65.30 | $42.41 | 20228 |
| 2022-10-28 | -40.40 | $44.29 | 12200 |
| 2022-10-27 | -39.47 | $44.36 | 11138 |
| 2022-10-26 | -24.37 | $45.50 | 14500 |
| 2022-10-25 | -4.90 | $45.23 | 28400 |
| 2022-10-24 | -48.05 | $42.72 | 21000 |
| 2022-10-21 | -50.71 | $42.57 | 14300 |
| 2022-10-20 | -43.97 | $42.95 | 32248 |
| 2022-10-19 | -60.82 | $42.00 | 20200 |
| 2022-10-18 | -38.12 | $43.28 | 41811 |
| 2022-10-17 | -43.13 | $43.06 | 33734 |
| 2022-10-14 | -69.61 | $42.06 | 20300 |
| 2022-10-13 | -77.24 | $41.49 | 35520 |
| 2022-10-12 | -88.24 | $40.86 | 17115 |
| 2022-10-11 | -93.14 | $40.60 | 57945 |
| 2022-10-10 | -91.25 | $41.41 | 32722 |
| 2022-10-07 | -88.81 | $41.64 | 22121 |
| 2022-10-06 | -72.26 | $43.06 | 17000 |
| 2022-10-05 | -67.37 | $43.48 | 17809 |
| 2022-10-04 | -59.21 | $44.18 | 80900 |
| 2022-10-03 | -82.05 | $42.22 | 40000 |
| 2022-09-30 | -89.51 | $41.58 | 23400 |
| 2022-09-29 | -91.03 | $41.45 | 62622 |
| 2022-09-28 | -87.76 | $41.73 | 74548 |
| 2022-09-27 | -96.38 | $41.00 | 140300 |
| 2022-09-26 | -94.05 | $41.35 | 118512 |
| 2022-09-23 | -97.86 | $41.03 | 55200 |
| 2022-09-22 | -90.19 | $42.64 | 61000 |
| 2022-09-21 | -99.21 | $43.66 | 11500 |
| 2022-09-20 | -89.62 | $44.27 | 51101 |
| 2022-09-19 | -79.74 | $45.61 | 33129 |
| 2022-09-16 | -89.65 | $45.09 | 33320 |
| 2022-09-15 | -77.66 | $46.11 | 75023 |
| 2022-09-14 | -56.52 | $47.70 | 43800 |
| 2022-09-13 | -58.88 | $47.60 | 37900 |
| 2022-09-12 | -47.08 | $48.51 | 30000 |
| 2022-09-09 | -69.39 | $46.79 | 13900 |
| 2022-09-08 | -77.62 | $46.20 | 23124 |
| 2022-09-07 | -75.73 | $46.35 | 49628 |
| 2022-09-06 | -86.73 | $45.48 | 35044 |
| 2022-09-02 | -90.39 | $45.19 | 20040 |
| 2022-09-01 | -94.31 | $44.88 | 27802 |
| 2022-08-31 | -99.24 | $45.84 | 24200 |
| 2022-08-30 | -94.44 | $46.40 | 32903 |
| 2022-08-29 | -99.36 | $46.13 | 33900 |
| 2022-08-26 | -100.00 | $46.84 | 12425 |
| 2022-08-25 | -86.30 | $49.23 | 13309 |
| 2022-08-24 | -91.77 | $49.04 | 24300 |
| 2022-08-23 | -94.52 | $48.85 | 13500 |
| 2022-08-22 | -96.22 | $49.55 | 12506 |
| 2022-08-19 | -98.62 | $50.39 | 7100 |
| 2022-08-18 | -88.98 | $50.88 | 14205 |
| 2022-08-17 | -81.02 | $51.29 | 6000 |
| 2022-08-16 | -79.45 | $51.37 | 5441 |
| 2022-08-15 | -68.30 | $51.94 | 21800 |
| 2022-08-12 | -74.76 | $51.61 | 9900 |
| 2022-08-11 | -83.76 | $51.15 | 8702 |
| 2022-08-10 | -77.10 | $51.49 | 23448 |
| 2022-08-09 | -100.00 | $50.32 | 13925 |
| 2022-08-08 | -77.21 | $51.50 | 14525 |
| 2022-08-05 | -92.53 | $50.72 | 15201 |
| 2022-08-04 | -77.78 | $51.51 | 10200 |
| 2022-08-03 | -87.10 | $51.04 | 7600 |
| 2022-08-02 | -69.05 | $51.95 | 9145 |
| 2022-08-01 | -61.85 | $51.88 | 9300 |
| 2022-07-29 | -28.92 | $53.77 | 8400 |
| 2022-07-28 | -2.96 | $55.26 | 21900 |
| 2022-07-27 | -35.89 | $53.37 | 2543 |
| 2022-07-26 | -21.43 | $54.20 | 4700 |
| 2022-07-25 | -46.17 | $52.78 | 11700 |
| 2022-07-22 | -12.20 | $54.73 | 9400 |
| 2022-07-21 | 0.00 | $55.43 | 11200 |
| 2022-07-20 | -27.80 | $53.30 | 15500 |
| 2022-07-19 | -22.40 | $53.57 | 8603 |
| 2022-07-18 | -48.20 | $52.28 | 13020 |
| 2022-07-15 | -49.40 | $52.22 | 77845 |
| 2022-07-14 | -71.40 | $51.12 | 11941 |
| 2022-07-13 | -50.80 | $52.15 | 21600 |
| 2022-07-12 | -60.40 | $51.67 | 56023 |
| 2022-07-11 | -79.80 | $50.70 | 25639 |
| 2022-07-08 | -77.83 | $51.22 | 14400 |
| 2022-07-07 | -75.70 | $51.52 | 27200 |
| 2022-07-06 | -78.18 | $51.54 | 29927 |
| 2022-07-05 | -87.89 | $50.82 | 17005 |
| 2022-07-01 | -86.92 | $51.71 | 14300 |
| 2022-06-30 | -86.92 | $51.71 | 18614 |
| 2022-06-29 | -70.95 | $53.22 | 10300 |
| 2022-06-28 | -62.64 | $53.97 | 24517 |
| 2022-06-27 | -65.08 | $53.83 | 22334 |
| 2022-06-24 | -74.05 | $53.00 | 12104 |
| 2022-06-23 | -90.27 | $51.52 | 14003 |
| 2022-06-22 | -71.99 | $53.25 | 21539 |
| 2022-06-21 | -75.16 | $52.95 | 24721 |
| 2022-06-17 | -84.92 | $52.26 | 16800 |
| 2022-06-16 | -86.92 | $52.04 | 17100 |
| 2022-06-15 | -85.88 | $52.20 | 24500 |
| 2022-06-14 | -98.86 | $50.74 | 51700 |
| 2022-06-13 | -96.23 | $51.95 | 28934 |
| 2022-06-10 | -84.55 | $54.61 | 13500 |
| 2022-06-09 | -92.56 | $56.09 | 15000 |
| 2022-06-08 | -82.51 | $57.22 | 9704 |
| 2022-06-07 | -81.69 | $57.62 | 15100 |
| 2022-06-06 | -68.77 | $58.46 | 16306 |
| 2022-06-03 | -83.54 | $57.50 | 7313 |
| 2022-06-02 | -76.02 | $58.55 | 25200 |
| 2022-06-01 | -99.65 | $56.68 | 22000 |
| 2022-05-31 | -82.25 | $58.55 | 21000 |
| 2022-05-27 | -77.36 | $58.95 | 8945 |
| 2022-05-26 | -82.50 | $58.53 | 13740 |
| 2022-05-25 | -74.85 | $59.20 | 16048 |
| 2022-05-24 | -75.71 | $59.13 | 13600 |
| 2022-05-23 | -89.76 | $59.22 | 10800 |
| 2022-05-20 | -61.60 | $61.41 | 14421 |
| 2022-05-19 | -69.42 | $61.31 | 13300 |
| 2022-05-18 | -82.18 | $60.15 | 15025 |
| 2022-05-17 | -59.52 | $62.21 | 39120 |
| 2022-05-16 | -73.27 | $60.96 | 16018 |
| 2022-05-13 | -68.76 | $61.41 | 14336 |
| 2022-05-12 | -97.83 | $58.73 | 17000 |
| 2022-05-11 | -99.64 | $59.54 | 24347 |
| 2022-05-10 | -92.96 | $60.09 | 29412 |
| 2022-05-09 | -91.02 | $60.95 | 15700 |
| 2022-05-06 | -84.68 | $61.67 | 10813 |
| 2022-05-05 | -63.80 | $64.61 | 10800 |
| 2022-05-04 | -64.65 | $64.59 | 19644 |
| 2022-05-03 | -74.68 | $63.58 | 17342 |
| 2022-05-02 | -89.18 | $62.12 | 11600 |
| 2022-04-29 | -100.00 | $61.95 | 15242 |
| 2022-04-28 | -91.76 | $62.86 | 13700 |
| 2022-04-27 | -94.32 | $62.63 | 12400 |
| 2022-04-26 | -77.59 | $64.35 | 19206 |
| 2022-04-25 | -85.35 | $64.88 | 10714 |
| 2022-04-22 | -48.17 | $67.62 | 9735 |
| 2022-04-21 | -68.66 | $66.11 | 5300 |
| 2022-04-20 | -88.60 | $64.64 | 5400 |
| 2022-04-19 | -78.15 | $65.41 | 43522 |
| 2022-04-18 | -83.31 | $65.83 | 10700 |
| 2022-04-14 | -83.73 | $66.23 | 7720 |
| 2022-04-13 | -79.15 | $66.50 | 5800 |
| 2022-04-12 | -57.61 | $67.50 | 6423 |
| 2022-04-11 | -65.40 | $66.52 | 5900 |
| 2022-04-08 | -48.24 | $67.74 | 16518 |
| 2022-04-07 | -16.18 | $69.85 | 13500 |
| 2022-04-06 | -16.00 | $69.80 | 6100 |
| 2022-04-05 | -24.88 | $69.04 | 14437 |
| 2022-04-04 | -27.49 | $68.49 | 18100 |
| 2022-04-01 | -14.56 | $69.75 | 11103 |
| 2022-03-31 | -28.62 | $68.38 | 9100 |
| 2022-03-30 | -22.36 | $68.99 | 6723 |
| 2022-03-29 | -38.12 | $69.00 | 8331 |
| 2022-03-28 | -45.96 | $68.04 | 5625 |
| 2022-03-25 | -44.90 | $68.17 | 13600 |
| 2022-03-24 | -53.47 | $67.12 | 7600 |
| 2022-03-23 | -34.45 | $69.45 | 3700 |
| 2022-03-22 | -27.59 | $70.29 | 15300 |
| 2022-03-21 | -38.04 | $69.01 | 4800 |
| 2022-03-18 | -37.06 | $69.13 | 4305 |
| 2022-03-17 | -52.73 | $67.21 | 9900 |
| 2022-03-16 | -62.69 | $65.99 | 12700 |
| 2022-03-15 | -72.08 | $64.84 | 42400 |
| 2022-03-14 | -70.78 | $65.00 | 22700 |
| 2022-03-11 | -86.29 | $63.10 | 7900 |
| 2022-03-10 | -80.79 | $63.79 | 9500 |
| 2022-03-09 | -71.47 | $64.94 | 23244 |
| 2022-03-08 | -85.17 | $63.25 | 25335 |
| 2022-03-07 | -87.84 | $65.45 | 15543 |
| 2022-03-04 | -88.31 | $65.75 | 21300 |
| 2022-03-03 | -60.07 | $70.30 | 9726 |
| 2022-03-02 | -32.22 | $72.06 | 4500 |
| 2022-03-01 | -36.39 | $71.81 | 6233 |
| 2022-02-28 | -27.05 | $72.37 | 39800 |
| 2022-02-25 | -51.09 | $70.93 | 5900 |
| 2022-02-24 | -73.12 | $69.61 | 9600 |
| 2022-02-23 | -67.66 | $71.04 | 6748 |
| 2022-02-22 | -80.05 | $70.50 | 13100 |
| 2022-02-18 | -81.19 | $70.45 | 8200 |
| 2022-02-17 | -74.59 | $70.88 | 25500 |
| 2022-02-16 | -62.28 | $71.78 | 3700 |
| 2022-02-15 | -53.33 | $72.29 | 10816 |
| 2022-02-14 | -83.86 | $70.55 | 8248 |
| 2022-02-11 | -61.71 | $72.01 | 5000 |
| 2022-02-10 | -55.98 | $72.93 | 6519 |
| 2022-02-09 | -61.16 | $72.67 | 4634 |
| 2022-02-08 | -85.96 | $71.61 | 2733 |
| 2022-02-07 | -70.35 | $72.60 | 5000 |
| 2022-02-04 | -80.03 | $72.13 | 7200 |
| 2022-02-03 | -70.40 | $72.81 | 8948 |
| 2022-02-02 | -66.58 | $73.40 | 5217 |
| 2022-02-01 | -79.71 | $72.40 | 10801 |
| 2022-01-31 | -72.97 | $73.12 | 12810 |
| 2022-01-28 | -92.68 | $71.37 | 7800 |
| 2022-01-27 | -93.00 | $71.50 | 19900 |
| 2022-01-26 | -97.01 | $71.15 | 4900 |
| 2022-01-25 | -85.65 | $72.14 | 38014 |
| 2022-01-24 | -94.11 | $71.93 | 215100 |
| 2022-01-21 | -81.19 | $73.99 | 290621 |
| 2022-01-20 | -72.36 | $74.60 | 179700 |
| 2022-01-19 | -84.66 | $73.75 | 22937 |
| 2022-01-18 | -82.20 | $73.92 | 38401 |
| 2022-01-14 | -66.20 | $74.88 | 3631 |
| 2022-01-13 | -69.85 | $74.62 | 3100 |
| 2022-01-12 | -67.04 | $74.82 | 14619 |
| 2022-01-11 | -39.27 | $76.80 | 13700 |
| 2022-01-10 | -48.67 | $76.13 | 143700 |
| 2022-01-07 | -32.82 | $77.26 | 95804 |
| 2022-01-06 | -29.87 | $77.47 | 61500 |
| 2022-01-05 | -22.44 | $78.00 | 62213 |
| 2022-01-04 | -8.42 | $79.00 | 50300 |
| 2022-01-03 | 0.00 | $79.60 | 6938 |
| 2021-12-31 | -13.86 | $77.44 | 9700 |
| 2021-12-30 | -9.06 | $77.70 | 35300 |
| 2021-12-29 | -10.62 | $77.50 | 1600 |
| 2021-12-28 | -10.62 | $77.50 | 1149 |
| 2021-12-27 | 0.00 | $77.15 | 400 |
| 2021-12-23 | -2.89 | $76.65 | 1800 |
| 2021-12-22 | 0.00 | $76.34 | 4525 |
| 2021-12-21 | -11.76 | $75.00 | 12100 |
| 2021-12-20 | -37.21 | $73.27 | 850 |
| 2021-12-17 | -37.21 | $73.27 | 1300 |
| 2021-12-16 | -43.68 | $72.83 | 400 |
| 2021-12-15 | -41.03 | $73.01 | 300 |
| 2021-12-14 | 0.00 | $75.80 | 475 |
| 2021-12-13 | 0.00 | $75.80 | 287 |
| 2021-12-10 | 0.00 | $75.80 | 700 |
| 2021-12-09 | 0.00 | $75.50 | 100 |
| 2021-12-08 | 0.00 | $75.50 | — |
| 2021-12-07 | 0.00 | $75.50 | 1315 |
| 2021-12-06 | 0.00 | $73.30 | — |
| 2021-12-03 | 0.00 | $73.30 | 100 |
| 2021-12-02 | 0.00 | $73.30 | 705 |
| 2021-12-01 | 0.00 | $73.00 | 100 |
| 2021-11-30 | 0.00 | $73.00 | 100 |
| 2021-11-29 | 0.00 | $73.00 | 100 |
| 2021-11-26 | 0.00 | $73.00 | 100 |
| 2021-11-24 | 0.00 | $73.00 | 2600 |
| 2021-11-23 | -53.08 | $69.00 | 218 |
| 2021-11-22 | -31.59 | $70.15 | 842 |
| 2021-11-19 | -0.19 | $71.83 | 100 |
| 2021-11-18 | -0.19 | $71.83 | 900 |
| 2021-11-17 | 0.00 | $70.70 | — |
| 2021-11-16 | 0.00 | $70.70 | 900 |
| 2021-11-15 | -23.04 | $69.33 | — |
| 2021-11-12 | -23.04 | $69.33 | — |
| 2021-11-11 | -23.04 | $69.33 | 426 |
| 2021-11-10 | 0.00 | $70.18 | 400 |
| 2021-11-09 | -23.36 | $69.18 | — |
| 2021-11-08 | -23.36 | $69.18 | — |
| 2021-11-05 | -23.36 | $69.18 | 300 |
| 2021-11-04 | 0.00 | $70.00 | 740 |
| 2021-11-03 | -8.96 | $69.54 | — |
| 2021-11-02 | -4.89 | $69.54 | 400 |
| 2021-11-01 | -25.29 | $68.29 | 715 |
| 2021-10-29 | -43.23 | $67.19 | — |
| 2021-10-28 | -43.23 | $67.19 | 800 |
| 2021-10-27 | -54.65 | $66.49 | 407 |
| 2021-10-26 | -31.65 | $67.90 | 800 |
| 2021-10-25 | -43.72 | $67.16 | 2100 |
| 2021-10-22 | -5.71 | $69.49 | 400 |
| 2021-10-21 | -10.12 | $69.84 | 800 |
| 2021-10-20 | -63.98 | $67.47 | — |
| 2021-10-19 | -67.08 | $67.47 | — |
| 2021-10-18 | -67.08 | $67.47 | 4500 |
| 2021-10-15 | -47.55 | $69.70 | 848 |
| 2021-10-14 | -63.57 | $67.87 | 800 |
| 2021-10-13 | -66.55 | $67.53 | 1700 |
| 2021-10-12 | -62.87 | $67.95 | — |
| 2021-10-11 | -62.87 | $67.95 | 7100 |
| 2021-10-08 | -70.90 | $67.12 | 922 |
| 2021-10-07 | -67.25 | $67.86 | 1112 |
| 2021-10-06 | -90.77 | $64.88 | 5300 |
| 2021-10-05 | -97.79 | $65.33 | 842 |
| 2021-10-04 | -99.64 | $65.30 | 3012 |
| 2021-10-01 | -91.14 | $66.51 | 600 |
| 2021-09-30 | -84.67 | $67.21 | 1416 |
| 2021-09-29 | -87.53 | $66.90 | 745 |
| 2021-09-28 | -97.96 | $66.31 | 2100 |
| 2021-09-27 | -98.95 | $67.91 | 2600 |
| 2021-09-24 | -98.53 | $69.02 | 2114 |
| 2021-09-23 | -60.80 | $73.20 | 800 |
| 2021-09-22 | -41.68 | $74.20 | 842 |
| 2021-09-21 | -93.50 | $71.49 | — |
| 2021-09-20 | -93.50 | $71.49 | 2500 |
| 2021-09-17 | -53.15 | $73.60 | 400 |
| 2021-09-16 | -50.55 | $73.60 | 3539 |
| 2021-09-15 | -44.73 | $73.92 | 431 |
| 2021-09-14 | -23.27 | $75.10 | 600 |
| 2021-09-13 | -24.73 | $75.02 | 1000 |
| 2021-09-10 | 0.00 | $76.38 | 226 |
| 2021-09-09 | -24.71 | $74.11 | 2400 |
| 2021-09-08 | -36.36 | $73.61 | 817 |
| 2021-09-07 | 0.00 | $75.17 | 300 |
| 2021-09-03 | 0.00 | $75.09 | 100 |
| 2021-09-02 | 0.00 | $75.09 | 900 |
| 2021-09-01 | -11.00 | $74.36 | 1000 |
| 2021-08-31 | -75.96 | $71.82 | 700 |
| 2021-08-30 | -83.89 | $71.51 | 934 |
| 2021-08-27 | -69.81 | $71.97 | 647 |
| 2021-08-26 | -92.52 | $71.15 | 1111 |
| 2021-08-25 | -79.06 | $72.49 | 400 |
| 2021-08-24 | -94.02 | $71.34 | 600 |
| 2021-08-23 | -85.05 | $72.03 | 1401 |
| 2021-08-20 | -89.47 | $71.69 | 1724 |
| 2021-08-19 | -100.00 | $70.88 | 1100 |
| 2021-08-18 | -89.59 | $71.94 | 400 |
| 2021-08-17 | -89.59 | $71.94 | 400 |
| 2021-08-16 | -89.59 | $71.94 | 839 |
| 2021-08-13 | -98.24 | $71.30 | 1437 |
| 2021-08-12 | -81.94 | $72.51 | 400 |
| 2021-08-11 | -83.21 | $72.48 | 1900 |
| 2021-08-10 | -69.80 | $73.80 | 400 |
| 2021-08-09 | -69.80 | $73.80 | 1900 |
| 2021-08-06 | -71.41 | $73.66 | 1630 |
| 2021-08-05 | -61.88 | $74.49 | 800 |
| 2021-08-04 | -83.12 | $72.64 | 715 |
| 2021-08-03 | -86.64 | $72.41 | 1000 |
| 2021-08-02 | -99.57 | $71.21 | 4100 |
| 2021-07-30 | -84.70 | $72.59 | 1930 |
| 2021-07-29 | -36.11 | $77.76 | 3015 |
| 2021-07-28 | -45.37 | $77.07 | 5300 |
| 2021-07-27 | -57.45 | $76.17 | 1548 |
| 2021-07-26 | -77.45 | $74.68 | 1700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.02
2026-07-24
Close Price
$77.26
Vol: 1516Average Directional Index - Detailed Analysis
Minimum
5.59
Average
17.39
Maximum
38.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.02 | $77.26 | 1516 |
| 2026-07-23 | 29.35 | $78.41 | 1400 |
| 2026-07-22 | 29.70 | $77.65 | 1500 |
| 2026-07-21 | 30.28 | $77.80 | 1305 |
| 2026-07-20 | 30.81 | $77.80 | 24921 |
| 2026-07-17 | 31.37 | $77.60 | 1100 |
| 2026-07-16 | 31.93 | $78.58 | 908 |
| 2026-07-15 | 32.04 | $78.71 | 11000 |
| 2026-07-14 | 32.29 | $77.47 | 26000 |
| 2026-07-13 | 32.55 | $76.21 | 5100 |
| 2026-07-10 | 33.06 | $78.17 | 1740 |
| 2026-07-09 | 32.62 | $78.56 | 1100 |
| 2026-07-08 | 32.41 | $78.18 | 2139 |
| 2026-07-07 | 32.17 | $78.55 | 1416 |
| 2026-07-06 | 31.92 | $79.06 | 1600 |
| 2026-07-02 | 31.33 | $77.50 | 1500 |
| 2026-07-01 | 31.03 | $76.49 | 84800 |
| 2026-06-30 | 30.70 | $77.36 | 21700 |
| 2026-06-29 | 30.58 | $76.61 | 3005 |
| 2026-06-26 | 30.58 | $76.08 | 1400 |
| 2026-06-25 | 30.76 | $76.38 | 1500 |
| 2026-06-24 | 30.64 | $76.81 | 4725 |
| 2026-06-23 | 30.51 | $77.52 | 2439 |
| 2026-06-22 | 30.22 | $76.47 | 11700 |
| 2026-06-18 | 30.00 | $76.85 | 2832 |
| 2026-06-17 | 29.60 | $76.38 | 1826 |
| 2026-06-16 | 29.27 | $76.49 | 2800 |
| 2026-06-15 | 28.93 | $77.04 | 2100 |
| 2026-06-12 | 28.57 | $76.50 | 2000 |
| 2026-06-11 | 28.28 | $75.45 | 2500 |
| 2026-06-10 | 28.27 | $74.48 | 2438 |
| 2026-06-09 | 28.45 | $74.08 | 1501 |
| 2026-06-08 | 28.47 | $74.64 | 2100 |
| 2026-06-05 | 28.53 | $73.04 | 6500 |
| 2026-06-04 | 28.90 | $72.65 | 4700 |
| 2026-06-03 | 29.29 | $71.56 | 7800 |
| 2026-06-02 | 29.90 | $72.06 | 4140 |
| 2026-06-01 | 30.39 | $72.09 | 4800 |
| 2026-05-29 | 30.95 | $72.75 | 3300 |
| 2026-05-28 | 31.37 | $73.26 | 6543 |
| 2026-05-27 | 31.81 | $74.60 | 2500 |
| 2026-05-26 | 31.84 | $75.69 | 4103 |
| 2026-05-22 | 31.81 | $73.45 | 3900 |
| 2026-05-21 | 31.89 | $74.51 | 22321 |
| 2026-05-20 | 32.01 | $74.79 | 1400 |
| 2026-05-19 | 31.98 | $75.08 | 11700 |
| 2026-05-18 | 31.94 | $75.50 | 4922 |
| 2026-05-15 | 31.63 | $75.16 | 4900 |
| 2026-05-14 | 31.31 | $75.88 | 13526 |
| 2026-05-13 | 30.59 | $76.20 | 4400 |
| 2026-05-12 | 29.80 | $71.80 | 14000 |
| 2026-05-11 | 29.34 | $68.42 | 3544 |
| 2026-05-08 | 29.44 | $67.11 | 22324 |
| 2026-05-07 | 29.69 | $68.30 | 117700 |
| 2026-05-06 | 29.50 | $69.53 | 10900 |
| 2026-05-05 | 29.05 | $69.73 | 27341 |
| 2026-05-04 | 28.63 | $65.11 | 10500 |
| 2026-05-01 | 28.80 | $65.30 | 2400 |
| 2026-04-30 | 28.76 | $64.31 | 4301 |
| 2026-04-29 | 28.79 | $65.01 | 5544 |
| 2026-04-28 | 28.81 | $62.44 | 2400 |
| 2026-04-27 | 29.17 | $64.25 | 7646 |
| 2026-04-24 | 29.26 | $65.31 | 5400 |
| 2026-04-23 | 29.00 | $65.43 | 5800 |
| 2026-04-22 | 28.72 | $67.40 | 4448 |
| 2026-04-21 | 27.86 | $66.08 | 2500 |
| 2026-04-20 | 27.19 | $66.13 | 10900 |
| 2026-04-17 | 26.47 | $68.15 | 5600 |
| 2026-04-16 | 25.39 | $64.43 | 7233 |
| 2026-04-15 | 24.57 | $59.42 | 5530 |
| 2026-04-14 | 24.52 | $58.69 | 8400 |
| 2026-04-13 | 24.57 | $51.97 | 39800 |
| 2026-04-10 | 25.49 | $51.14 | 7942 |
| 2026-04-09 | 26.35 | $50.95 | 19833 |
| 2026-04-08 | 27.06 | $51.25 | 12600 |
| 2026-04-07 | 28.01 | $49.31 | 54000 |
| 2026-04-06 | 27.94 | $49.75 | 24803 |
| 2026-04-02 | 28.12 | $49.50 | 19918 |
| 2026-04-01 | 28.25 | $49.32 | 12109 |
| 2026-03-31 | 28.30 | $48.88 | 24816 |
| 2026-03-30 | 27.99 | $47.54 | 35017 |
| 2026-03-27 | 27.55 | $48.05 | 29006 |
| 2026-03-26 | 27.13 | $48.59 | 39500 |
| 2026-03-25 | 26.83 | $49.58 | 21242 |
| 2026-03-24 | 26.64 | $48.60 | 20536 |
| 2026-03-23 | 26.10 | $49.10 | 32000 |
| 2026-03-20 | 25.55 | $47.37 | 157000 |
| 2026-03-19 | 24.58 | $48.13 | 27025 |
| 2026-03-18 | 23.48 | $48.29 | 26136 |
| 2026-03-17 | 22.44 | $49.46 | 33000 |
| 2026-03-16 | 21.52 | $48.68 | 34300 |
| 2026-03-13 | 20.30 | $49.34 | 20012 |
| 2026-03-12 | 19.12 | $51.32 | 66249 |
| 2026-03-11 | 18.21 | $51.89 | 15400 |
| 2026-03-10 | 17.23 | $52.03 | 55303 |
| 2026-03-09 | 16.40 | $51.89 | 39000 |
| 2026-03-06 | 15.00 | $54.16 | 15400 |
| 2026-03-05 | 13.89 | $53.75 | 32700 |
| 2026-03-04 | 12.72 | $54.15 | 18600 |
| 2026-03-03 | 11.39 | $52.70 | 30100 |
| 2026-03-02 | 9.66 | $64.33 | 20615 |
| 2026-02-27 | 9.38 | $64.55 | 7500 |
| 2026-02-26 | 8.70 | $64.14 | 9725 |
| 2026-02-25 | 8.02 | $63.81 | 8622 |
| 2026-02-24 | 7.36 | $62.94 | 11600 |
| 2026-02-23 | 7.19 | $61.50 | 23100 |
| 2026-02-20 | 7.34 | $61.67 | 9306 |
| 2026-02-19 | 7.18 | $61.56 | 28600 |
| 2026-02-18 | 7.55 | $61.13 | 58100 |
| 2026-02-17 | 7.94 | $61.10 | 100405 |
| 2026-02-13 | 8.25 | $60.55 | 104100 |
| 2026-02-12 | 8.58 | $60.55 | 54600 |
| 2026-02-11 | 8.90 | $60.99 | 4500 |
| 2026-02-10 | 9.30 | $63.26 | 8734 |
| 2026-02-09 | 8.94 | $62.53 | 24200 |
| 2026-02-06 | 8.87 | $61.50 | 7100 |
| 2026-02-05 | 9.24 | $60.56 | 20000 |
| 2026-02-04 | 9.69 | $60.71 | 14400 |
| 2026-02-03 | 10.07 | $60.48 | 9900 |
| 2026-02-02 | 9.93 | $61.71 | 10748 |
| 2026-01-30 | 10.45 | $61.43 | 5000 |
| 2026-01-29 | 10.77 | $61.85 | 8200 |
| 2026-01-28 | 11.29 | $61.80 | 4800 |
| 2026-01-27 | 11.84 | $62.28 | 12701 |
| 2026-01-26 | 12.40 | $62.24 | 8439 |
| 2026-01-23 | 12.97 | $62.50 | 6900 |
| 2026-01-22 | 13.50 | $61.77 | 14300 |
| 2026-01-21 | 14.11 | $61.28 | 8700 |
| 2026-01-20 | 14.53 | $61.49 | 4900 |
| 2026-01-16 | 14.69 | $61.80 | 7216 |
| 2026-01-15 | 15.18 | $61.98 | 5800 |
| 2026-01-14 | 15.80 | $62.52 | 9500 |
| 2026-01-13 | 16.19 | $62.68 | 5100 |
| 2026-01-12 | 16.66 | $63.19 | 5347 |
| 2026-01-09 | 17.43 | $63.06 | 3900 |
| 2026-01-08 | 18.01 | $62.58 | 6600 |
| 2026-01-07 | 18.42 | $62.18 | 15141 |
| 2026-01-06 | 19.14 | $62.68 | 5244 |
| 2026-01-05 | 20.06 | $62.73 | 6724 |
| 2026-01-02 | 21.03 | $62.17 | 9239 |
| 2025-12-31 | 21.84 | $62.28 | 2639 |
| 2025-12-30 | 22.90 | $63.59 | 6700 |
| 2025-12-29 | 23.90 | $65.27 | 7100 |
| 2025-12-26 | 24.84 | $63.91 | 7545 |
| 2025-12-24 | 25.94 | $63.86 | 4900 |
| 2025-12-23 | 27.20 | $63.85 | 11900 |
| 2025-12-22 | 28.15 | $63.54 | 10300 |
| 2025-12-19 | 28.93 | $62.83 | 108321 |
| 2025-12-18 | 29.75 | $61.89 | 58900 |
| 2025-12-17 | 29.90 | $61.03 | 17200 |
| 2025-12-16 | 29.48 | $60.75 | 67814 |
| 2025-12-15 | 29.03 | $60.55 | 17718 |
| 2025-12-12 | 28.43 | $59.33 | 59800 |
| 2025-12-11 | 27.34 | $58.95 | 56400 |
| 2025-12-10 | 26.19 | $60.56 | 5733 |
| 2025-12-09 | 25.11 | $59.68 | 7200 |
| 2025-12-08 | 23.94 | $61.55 | 105216 |
| 2025-12-05 | 23.13 | $62.25 | 15500 |
| 2025-12-04 | 22.51 | $62.40 | 26300 |
| 2025-12-03 | 21.84 | $62.05 | 60900 |
| 2025-12-02 | 21.05 | $62.01 | 6105 |
| 2025-12-01 | 19.81 | $62.38 | 8803 |
| 2025-11-28 | 18.59 | $63.20 | 1140 |
| 2025-11-26 | 17.66 | $62.77 | 3915 |
| 2025-11-25 | 16.44 | $62.40 | 38113 |
| 2025-11-24 | 14.98 | $64.97 | 8334 |
| 2025-11-21 | 14.34 | $63.86 | 4519 |
| 2025-11-20 | 13.60 | $62.63 | 7600 |
| 2025-11-19 | 12.80 | $64.15 | 3500 |
| 2025-11-18 | 12.37 | $63.36 | 5900 |
| 2025-11-17 | 11.91 | $65.04 | 5900 |
| 2025-11-14 | 11.93 | $65.68 | 2700 |
| 2025-11-13 | 12.34 | $66.24 | 3616 |
| 2025-11-12 | 12.79 | $67.24 | 1805 |
| 2025-11-11 | 12.82 | $67.12 | 2320 |
| 2025-11-10 | 12.86 | $67.30 | 3941 |
| 2025-11-07 | 13.04 | $66.22 | 4738 |
| 2025-11-06 | 13.70 | $66.96 | 7314 |
| 2025-11-05 | 13.87 | $67.98 | 2000 |
| 2025-11-04 | 13.46 | $67.17 | 2132 |
| 2025-11-03 | 13.35 | $67.08 | 1524 |
| 2025-10-31 | 13.32 | $67.62 | 2400 |
| 2025-10-30 | 13.15 | $67.47 | 2606 |
| 2025-10-29 | 13.08 | $67.46 | 1206 |
| 2025-10-28 | 12.93 | $68.01 | 1400 |
| 2025-10-27 | 12.46 | $68.65 | 1009 |
| 2025-10-24 | 11.62 | $68.48 | 900 |
| 2025-10-23 | 10.80 | $67.65 | 1838 |
| 2025-10-22 | 10.11 | $66.77 | 1736 |
| 2025-10-21 | 9.58 | $66.74 | 2519 |
| 2025-10-20 | 9.23 | $66.80 | 4040 |
| 2025-10-17 | 8.87 | $65.79 | 4067 |
| 2025-10-16 | 8.88 | $65.66 | 4100 |
| 2025-10-15 | 8.89 | $65.32 | 1640 |
| 2025-10-14 | 9.03 | $64.86 | 2400 |
| 2025-10-13 | 9.49 | $64.97 | 1100 |
| 2025-10-10 | 9.78 | $65.81 | 1900 |
| 2025-10-09 | 9.76 | $66.31 | 3307 |
| 2025-10-08 | 9.46 | $66.90 | 1800 |
| 2025-10-07 | 8.90 | $67.06 | 2726 |
| 2025-10-06 | 8.22 | $68.05 | 3945 |
| 2025-10-03 | 7.33 | $67.68 | 2800 |
| 2025-10-02 | 6.54 | $65.75 | 1700 |
| 2025-10-01 | 6.34 | $64.77 | 5800 |
| 2025-09-30 | 6.20 | $64.17 | 3500 |
| 2025-09-29 | 6.48 | $62.86 | 4200 |
| 2025-09-26 | 6.51 | $62.55 | 3400 |
| 2025-09-25 | 6.34 | $62.31 | 6100 |
| 2025-09-24 | 6.02 | $62.77 | 2535 |
| 2025-09-23 | 6.12 | $63.72 | 1200 |
| 2025-09-22 | 6.26 | $63.59 | 2000 |
| 2025-09-19 | 6.38 | $63.80 | 1900 |
| 2025-09-18 | 6.61 | $64.10 | 3133 |
| 2025-09-17 | 6.76 | $64.25 | 20300 |
| 2025-09-16 | 6.91 | $64.89 | 3000 |
| 2025-09-15 | 7.19 | $65.39 | 4828 |
| 2025-09-12 | 7.48 | $64.90 | 1023 |
| 2025-09-11 | 7.66 | $65.45 | 5017 |
| 2025-09-10 | 7.74 | $65.12 | 1246 |
| 2025-09-09 | 7.96 | $65.02 | 1849 |
| 2025-09-08 | 8.03 | $64.92 | 3500 |
| 2025-09-05 | 8.05 | $64.67 | 4110 |
| 2025-09-04 | 8.08 | $63.50 | 3000 |
| 2025-09-03 | 8.37 | $62.90 | 4700 |
| 2025-09-02 | 8.34 | $63.43 | 5900 |
| 2025-08-29 | 8.30 | $65.29 | 2200 |
| 2025-08-28 | 8.37 | $64.17 | 3145 |
| 2025-08-27 | 8.53 | $63.96 | 3200 |
| 2025-08-26 | 8.74 | $64.18 | 2600 |
| 2025-08-25 | 9.09 | $64.22 | 3500 |
| 2025-08-22 | 9.29 | $64.08 | 1200 |
| 2025-08-21 | 9.35 | $63.79 | 2026 |
| 2025-08-20 | 9.36 | $65.34 | 1300 |
| 2025-08-19 | 9.84 | $64.25 | 1940 |
| 2025-08-18 | 10.02 | $63.61 | 2406 |
| 2025-08-15 | 10.28 | $65.45 | 2000 |
| 2025-08-14 | 10.74 | $63.11 | 3246 |
| 2025-08-13 | 10.94 | $64.63 | 3532 |
| 2025-08-12 | 11.18 | $64.17 | 2020 |
| 2025-08-11 | 11.62 | $63.79 | 4000 |
| 2025-08-08 | 12.09 | $63.63 | 2200 |
| 2025-08-07 | 12.64 | $63.12 | 3802 |
| 2025-08-06 | 13.15 | $62.81 | 2146 |
| 2025-08-05 | 13.25 | $62.37 | 3600 |
| 2025-08-04 | 13.37 | $62.27 | 2900 |
| 2025-08-01 | 13.36 | $61.69 | 21600 |
| 2025-07-31 | 13.04 | $65.39 | 3025 |
| 2025-07-30 | 12.79 | $65.56 | 2806 |
| 2025-07-29 | 12.71 | $65.73 | 1300 |
| 2025-07-28 | 12.53 | $66.35 | 900 |
| 2025-07-25 | 12.02 | $66.31 | 1100 |
| 2025-07-24 | 11.97 | $66.15 | 2000 |
| 2025-07-23 | 11.93 | $66.02 | 1326 |
| 2025-07-22 | 12.25 | $65.98 | 900 |
| 2025-07-21 | 12.73 | $66.44 | 5400 |
| 2025-07-18 | 13.08 | $66.37 | 1215 |
| 2025-07-17 | 13.42 | $66.15 | 2500 |
| 2025-07-16 | 13.88 | $66.27 | 1600 |
| 2025-07-15 | 13.99 | $65.93 | 1411 |
| 2025-07-14 | 14.26 | $66.58 | 3000 |
| 2025-07-11 | 14.38 | $67.53 | 1042 |
| 2025-07-10 | 14.49 | $67.14 | 1300 |
| 2025-07-09 | 13.93 | $67.53 | 2000 |
| 2025-07-08 | 13.36 | $65.50 | 3829 |
| 2025-07-07 | 13.30 | $66.19 | 1200 |
| 2025-07-03 | 12.90 | $66.57 | 700 |
| 2025-07-02 | 12.29 | $65.69 | 3919 |
| 2025-07-01 | 11.93 | $65.30 | 1325 |
| 2025-06-30 | 11.68 | $65.58 | 2600 |
| 2025-06-27 | 11.42 | $66.49 | 1100 |
| 2025-06-26 | 11.03 | $64.83 | — |
| 2025-06-25 | 11.17 | $64.83 | 2200 |
| 2025-06-24 | 11.31 | $65.17 | 1600 |
| 2025-06-23 | 11.44 | $64.31 | 3400 |
| 2025-06-20 | 11.99 | $63.22 | 2600 |
| 2025-06-18 | 12.28 | $64.54 | 1127 |
| 2025-06-17 | 12.48 | $64.70 | 1629 |
| 2025-06-16 | 12.68 | $64.55 | 6200 |
| 2025-06-13 | 12.68 | $64.79 | 71821 |
| 2025-06-12 | 12.84 | $65.40 | 8644 |
| 2025-06-11 | 12.64 | $65.80 | 56433 |
| 2025-06-10 | 12.59 | $65.46 | 11300 |
| 2025-06-09 | 12.73 | $65.14 | 22305 |
| 2025-06-06 | 12.95 | $64.43 | 4500 |
| 2025-06-05 | 13.52 | $64.49 | 1229 |
| 2025-06-04 | 13.89 | $65.00 | 14508 |
| 2025-06-03 | 14.21 | $63.76 | 4900 |
| 2025-06-02 | 14.73 | $64.66 | 1410 |
| 2025-05-30 | 15.23 | $64.51 | 7300 |
| 2025-05-29 | 15.53 | $65.14 | 1134 |
| 2025-05-28 | 15.64 | $64.78 | 1400 |
| 2025-05-27 | 15.80 | $64.99 | 2444 |
| 2025-05-23 | 15.89 | $64.34 | 5422 |
| 2025-05-22 | 16.43 | $63.95 | 44200 |
| 2025-05-21 | 17.00 | $66.08 | 31300 |
| 2025-05-20 | 16.87 | $66.79 | 5522 |
| 2025-05-19 | 16.46 | $66.31 | 17941 |
| 2025-05-16 | 16.22 | $67.25 | 936 |
| 2025-05-15 | 15.46 | $67.60 | 1400 |
| 2025-05-14 | 14.57 | $66.12 | 2727 |
| 2025-05-13 | 14.07 | $66.39 | 2032 |
| 2025-05-12 | 13.55 | $64.50 | 2031 |
| 2025-05-09 | 13.44 | $63.58 | 2936 |
| 2025-05-08 | 13.33 | $63.56 | 23944 |
| 2025-05-07 | 13.49 | $62.50 | 2500 |
| 2025-05-06 | 13.73 | $65.04 | 1400 |
| 2025-05-05 | 13.98 | $63.99 | 1704 |
| 2025-05-02 | 13.90 | $63.66 | 1324 |
| 2025-05-01 | 13.89 | $61.49 | 2640 |
| 2025-04-30 | 13.94 | $61.36 | 1737 |
| 2025-04-29 | 14.31 | $62.99 | 7600 |
| 2025-04-28 | 14.69 | $62.76 | 2300 |
| 2025-04-25 | 15.14 | $61.60 | 1618 |
| 2025-04-24 | 15.77 | $61.60 | 2300 |
| 2025-04-23 | 16.56 | $60.28 | 2100 |
| 2025-04-22 | 17.32 | $61.11 | 13800 |
| 2025-04-21 | 18.13 | $60.15 | 6700 |
| 2025-04-17 | 18.63 | $61.11 | 5244 |
| 2025-04-16 | 19.33 | $59.79 | 5016 |
| 2025-04-15 | 20.06 | $60.79 | 4110 |
| 2025-04-14 | 20.84 | $59.10 | 7719 |
| 2025-04-11 | 20.92 | $58.75 | 6246 |
| 2025-04-10 | 21.00 | $56.01 | 84541 |
| 2025-04-09 | 20.53 | $53.57 | 9600 |
| 2025-04-08 | 19.40 | $55.20 | 11329 |
| 2025-04-07 | 18.57 | $54.94 | 7618 |
| 2025-04-04 | 17.69 | $59.03 | 9400 |
| 2025-04-03 | 17.76 | $64.54 | 1300 |
| 2025-04-02 | 17.79 | $65.60 | 2100 |
| 2025-04-01 | 17.51 | $65.66 | 3909 |
| 2025-03-31 | 17.22 | $65.34 | 1311 |
| 2025-03-28 | 16.74 | $64.50 | 9700 |
| 2025-03-27 | 16.46 | $64.53 | 700 |
| 2025-03-26 | 16.39 | $64.88 | 13100 |
| 2025-03-25 | 16.17 | $64.06 | 1500 |
| 2025-03-24 | 15.94 | $64.72 | 800 |
| 2025-03-21 | 16.26 | $64.49 | 4300 |
| 2025-03-20 | 16.59 | $64.56 | 1005 |
| 2025-03-19 | 17.19 | $64.19 | 1200 |
| 2025-03-18 | 17.94 | $64.50 | 15228 |
| 2025-03-17 | 18.72 | $64.53 | 2100 |
| 2025-03-14 | 19.22 | $64.27 | 718 |
| 2025-03-13 | 20.08 | $64.03 | 69144 |
| 2025-03-12 | 20.96 | $64.95 | 350 |
| 2025-03-11 | 21.58 | $64.95 | 27800 |
| 2025-03-10 | 22.25 | $67.65 | 9928 |
| 2025-03-07 | 22.04 | $68.69 | 1100 |
| 2025-03-06 | 21.73 | $68.52 | 400 |
| 2025-03-05 | 21.75 | $68.46 | 28700 |
| 2025-03-04 | 21.76 | $69.94 | 1017 |
| 2025-03-03 | 21.24 | $67.15 | 800 |
| 2025-02-28 | 21.37 | $64.55 | 1515 |
| 2025-02-27 | 22.19 | $65.70 | 14100 |
| 2025-02-26 | 22.56 | $66.62 | 475 |
| 2025-02-25 | 22.53 | $66.62 | 1219 |
| 2025-02-24 | 22.50 | $67.92 | 4417 |
| 2025-02-21 | 22.46 | $67.99 | 17415 |
| 2025-02-20 | 22.42 | $67.99 | 1238 |
| 2025-02-19 | 22.03 | $68.22 | 537 |
| 2025-02-18 | 21.10 | $68.22 | 568 |
| 2025-02-14 | 20.13 | $68.22 | 1900 |
| 2025-02-13 | 19.11 | $68.00 | 3517 |
| 2025-02-12 | 18.03 | $66.66 | 848 |
| 2025-02-11 | 17.37 | $66.55 | 1812 |
| 2025-02-10 | 16.70 | $63.02 | 749 |
| 2025-02-07 | 16.94 | $61.97 | 1100 |
| 2025-02-06 | 17.18 | $62.86 | 2236 |
| 2025-02-05 | 17.04 | $64.62 | 1026 |
| 2025-02-04 | 16.40 | $62.94 | 1200 |
| 2025-02-03 | 16.04 | $63.37 | 3700 |
| 2025-01-31 | 15.68 | $65.33 | 1400 |
| 2025-01-30 | 14.88 | $63.37 | 1300 |
| 2025-01-29 | 14.33 | $63.50 | 1536 |
| 2025-01-28 | 13.95 | $64.90 | 1012 |
| 2025-01-27 | 13.31 | $64.03 | 1607 |
| 2025-01-24 | 12.88 | $63.74 | 1700 |
| 2025-01-23 | 12.50 | $61.93 | 1339 |
| 2025-01-22 | 12.69 | $61.52 | 1543 |
| 2025-01-21 | 12.89 | $62.10 | 2706 |
| 2025-01-17 | 12.89 | $60.47 | 1300 |
| 2025-01-16 | 13.44 | $60.62 | 4100 |
| 2025-01-15 | 13.89 | $59.06 | 2100 |
| 2025-01-14 | 14.37 | $59.30 | 5500 |
| 2025-01-13 | 14.23 | $59.40 | 4620 |
| 2025-01-10 | 14.08 | $58.72 | 3930 |
| 2025-01-08 | 14.05 | $59.61 | 1700 |
| 2025-01-07 | 14.37 | $60.15 | 3542 |
| 2025-01-06 | 14.70 | $60.31 | 4200 |
| 2025-01-03 | 15.06 | $59.03 | 3500 |
| 2025-01-02 | 14.94 | $58.41 | 2612 |
| 2024-12-31 | 14.43 | $59.59 | 2007 |
| 2024-12-30 | 14.42 | $58.87 | 2000 |
| 2024-12-27 | 14.40 | $59.41 | 1740 |
| 2024-12-26 | 14.77 | $59.42 | 1300 |
| 2024-12-24 | 15.16 | $60.18 | 1700 |
| 2024-12-23 | 15.71 | $59.43 | 5527 |
| 2024-12-20 | 16.15 | $59.73 | 5542 |
| 2024-12-19 | 16.22 | $58.73 | 2240 |
| 2024-12-18 | 16.43 | $61.74 | 2701 |
| 2024-12-17 | 16.92 | $61.05 | 833 |
| 2024-12-16 | 17.58 | $60.83 | 8645 |
| 2024-12-13 | 18.27 | $61.65 | 1716 |
| 2024-12-12 | 18.66 | $61.18 | 2227 |
| 2024-12-11 | 19.06 | $61.65 | 584 |
| 2024-12-10 | 20.01 | $61.66 | 2100 |
| 2024-12-09 | 21.02 | $63.40 | 1800 |
| 2024-12-06 | 21.80 | $61.98 | 2542 |
| 2024-12-05 | 22.69 | $63.00 | 2127 |
| 2024-12-04 | 23.27 | $61.46 | 800 |
| 2024-12-03 | 24.43 | $60.32 | 7800 |
| 2024-12-02 | 25.30 | $60.97 | 27404 |
| 2024-11-29 | 26.21 | $60.62 | 99909 |
| 2024-11-27 | 27.36 | $61.13 | 5200 |
| 2024-11-26 | 28.57 | $59.63 | 17300 |
| 2024-11-25 | 29.31 | $56.42 | 10500 |
| 2024-11-22 | 29.08 | $56.09 | 2735 |
| 2024-11-21 | 28.74 | $56.30 | 3330 |
| 2024-11-20 | 28.11 | $57.01 | 2800 |
| 2024-11-19 | 27.44 | $57.28 | 2100 |
| 2024-11-18 | 27.01 | $57.18 | 3200 |
| 2024-11-15 | 26.27 | $56.79 | 4135 |
| 2024-11-14 | 25.30 | $57.06 | 1929 |
| 2024-11-13 | 24.48 | $57.07 | 15416 |
| 2024-11-12 | 23.35 | $57.48 | 3300 |
| 2024-11-11 | 22.37 | $59.33 | 900 |
| 2024-11-08 | 21.70 | $59.61 | 1303 |
| 2024-11-07 | 21.10 | $58.81 | 4200 |
| 2024-11-06 | 20.16 | $58.54 | 2700 |
| 2024-11-05 | 18.94 | $61.76 | 2241 |
| 2024-11-04 | 18.40 | $59.90 | 2039 |
| 2024-11-01 | 17.52 | $60.71 | 2316 |
| 2024-10-31 | 16.82 | $59.92 | 2507 |
| 2024-10-30 | 15.49 | $61.21 | 1126 |
| 2024-10-29 | 14.49 | $61.90 | 4018 |
| 2024-10-28 | 13.65 | $62.50 | 1200 |
| 2024-10-25 | 12.85 | $62.57 | 600 |
| 2024-10-24 | 12.15 | $62.75 | 700 |
| 2024-10-23 | 11.42 | $62.68 | 638 |
| 2024-10-22 | 10.69 | $63.82 | 3213 |
| 2024-10-21 | 10.12 | $63.97 | 500 |
| 2024-10-18 | 9.74 | $67.04 | 344 |
| 2024-10-17 | 9.83 | $66.95 | 1246 |
| 2024-10-16 | 9.96 | $65.96 | 300 |
| 2024-10-15 | 10.38 | $66.73 | 2617 |
| 2024-10-14 | 10.78 | $66.40 | 900 |
| 2024-10-11 | 11.22 | $65.36 | 2000 |
| 2024-10-10 | 11.29 | $66.05 | 1800 |
| 2024-10-09 | 11.44 | $66.38 | 600 |
| 2024-10-08 | 12.01 | $66.38 | 2226 |
| 2024-10-07 | 12.61 | $66.25 | 1648 |
| 2024-10-04 | 13.25 | $66.93 | 1700 |
| 2024-10-03 | 13.95 | $67.21 | 500 |
| 2024-10-02 | 14.40 | $67.65 | 300 |
| 2024-10-01 | 14.52 | $68.42 | 230 |
| 2024-09-30 | 14.23 | $68.50 | 4600 |
| 2024-09-27 | 13.88 | $69.79 | 2311 |
| 2024-09-26 | 12.92 | $69.43 | 1200 |
| 2024-09-25 | 12.01 | $68.61 | 513 |
| 2024-09-24 | 11.34 | $68.47 | 2804 |
| 2024-09-23 | 10.63 | $67.02 | 700 |
| 2024-09-20 | 10.52 | $66.35 | 226 |
| 2024-09-19 | 10.70 | $66.68 | 4100 |
| 2024-09-18 | 10.77 | $66.04 | 27007 |
| 2024-09-17 | 10.84 | $66.60 | 13125 |
| 2024-09-16 | 10.64 | $67.09 | 3800 |
| 2024-09-13 | 10.17 | $67.25 | 15800 |
| 2024-09-12 | 9.69 | $65.21 | 300 |
| 2024-09-11 | 10.04 | $65.21 | 1815 |
| 2024-09-10 | 10.41 | $65.89 | 1700 |
| 2024-09-09 | 10.80 | $66.13 | 526 |
| 2024-09-06 | 10.37 | $65.24 | 1425 |
| 2024-09-05 | 10.13 | $65.11 | 500 |
| 2024-09-04 | 10.08 | $64.91 | 830 |
| 2024-09-03 | 10.04 | $65.59 | 300 |
| 2024-08-30 | 9.64 | $65.59 | 1714 |
| 2024-08-29 | 9.22 | $64.82 | 510 |
| 2024-08-28 | 9.06 | $63.86 | 300 |
| 2024-08-27 | 9.29 | $63.86 | 700 |
| 2024-08-26 | 9.52 | $62.95 | 600 |
| 2024-08-23 | 9.89 | $62.92 | 500 |
| 2024-08-22 | 9.93 | $62.81 | 1121 |
| 2024-08-21 | 10.01 | $62.03 | 500 |
| 2024-08-20 | 10.43 | $62.03 | 300 |
| 2024-08-19 | 10.87 | $62.03 | 929 |
| 2024-08-16 | 11.33 | $61.23 | 500 |
| 2024-08-15 | 11.71 | $61.13 | 1600 |
| 2024-08-14 | 12.10 | $60.53 | 400 |
| 2024-08-13 | 12.14 | $60.53 | 800 |
| 2024-08-12 | 12.19 | $60.05 | 712 |
| 2024-08-09 | 12.04 | $59.05 | 500 |
| 2024-08-08 | 11.43 | $59.05 | 1124 |
| 2024-08-07 | 10.79 | $59.06 | 1232 |
| 2024-08-06 | 10.29 | $58.28 | 2530 |
| 2024-08-05 | 9.60 | $60.00 | 1000 |
| 2024-08-02 | 9.40 | $62.55 | 524 |
| 2024-08-01 | 9.57 | $62.89 | 1000 |
| 2024-07-31 | 9.60 | $64.96 | 910 |
| 2024-07-30 | 8.81 | $64.75 | 2000 |
| 2024-07-29 | 8.07 | $63.58 | 1700 |
| 2024-07-26 | 7.42 | $64.34 | 2300 |
| 2024-07-25 | 6.46 | $62.49 | 2600 |
| 2024-07-24 | 6.14 | $61.91 | 5300 |
| 2024-07-23 | 5.83 | $59.97 | 2027 |
| 2024-07-22 | 6.06 | $60.98 | 1037 |
| 2024-07-19 | 5.92 | $60.54 | 3000 |
| 2024-07-18 | 6.07 | $61.11 | 6515 |
| 2024-07-17 | 6.12 | $60.57 | 3114 |
| 2024-07-16 | 6.36 | $61.95 | 706 |
| 2024-07-15 | 5.99 | $61.70 | 1800 |
| 2024-07-12 | 5.59 | $61.06 | 500 |
| 2024-07-11 | 5.69 | $61.06 | 800 |
| 2024-07-10 | 5.80 | $61.06 | 500 |
| 2024-07-09 | 5.92 | $61.06 | 630 |
| 2024-07-08 | 6.04 | $61.13 | 700 |
| 2024-07-05 | 6.22 | $61.13 | 2039 |
| 2024-07-03 | 6.42 | $60.83 | 1010 |
| 2024-07-02 | 6.75 | $60.21 | 1501 |
| 2024-07-01 | 6.85 | $59.82 | 2203 |
| 2024-06-28 | 6.95 | $60.87 | 6005 |
| 2024-06-27 | 7.16 | $60.41 | 1748 |
| 2024-06-26 | 7.41 | $59.30 | 18200 |
| 2024-06-25 | 7.15 | $60.89 | 12742 |
| 2024-06-24 | 7.49 | $61.50 | 29000 |
| 2024-06-21 | 7.72 | $60.45 | 32000 |
| 2024-06-20 | 7.94 | $61.13 | 10010 |
| 2024-06-18 | 8.22 | $60.75 | 4812 |
| 2024-06-17 | 8.42 | $59.83 | 1604 |
| 2024-06-14 | 8.19 | $59.85 | 4700 |
| 2024-06-13 | 7.95 | $62.24 | 2900 |
| 2024-06-12 | 8.10 | $62.51 | 1000 |
| 2024-06-11 | 8.26 | $60.93 | 1026 |
| 2024-06-10 | 8.28 | $61.76 | 1500 |
| 2024-06-07 | 8.57 | $61.57 | 1838 |
| 2024-06-06 | 8.94 | $62.78 | 2512 |
| 2024-06-05 | 8.89 | $62.97 | 2400 |
| 2024-06-04 | 8.83 | $62.32 | 28640 |
| 2024-06-03 | 9.13 | $61.30 | 1200 |
| 2024-05-31 | 9.36 | $61.93 | 4000 |
| 2024-05-30 | 9.60 | $62.75 | 4000 |
| 2024-05-29 | 9.86 | $61.85 | 3130 |
| 2024-05-28 | 10.19 | $64.99 | 2400 |
| 2024-05-24 | 9.33 | $63.15 | 46300 |
| 2024-05-23 | 8.72 | $62.33 | 3249 |
| 2024-05-22 | 8.53 | $62.58 | 1118 |
| 2024-05-21 | 8.60 | $62.64 | 400 |
| 2024-05-20 | 8.76 | $62.64 | 2100 |
| 2024-05-17 | 8.91 | $63.04 | 3929 |
| 2024-05-16 | 9.07 | $62.88 | 1131 |
| 2024-05-15 | 8.98 | $61.98 | 3900 |
| 2024-05-14 | 9.30 | $61.79 | 1500 |
| 2024-05-13 | 9.59 | $61.96 | 900 |
| 2024-05-10 | 9.97 | $62.63 | 1846 |
| 2024-05-09 | 10.35 | $64.01 | 603 |
| 2024-05-08 | 9.84 | $63.21 | 3545 |
| 2024-05-07 | 9.61 | $62.92 | 1000 |
| 2024-05-06 | 9.59 | $62.08 | 600 |
| 2024-05-03 | 10.03 | $62.08 | 1700 |
| 2024-05-02 | 10.50 | $61.89 | 53633 |
| 2024-05-01 | 10.87 | $61.97 | 400 |
| 2024-04-30 | 11.26 | $62.01 | 614 |
| 2024-04-29 | 11.67 | $61.97 | 1700 |
| 2024-04-26 | 12.09 | $61.83 | 1600 |
| 2024-04-25 | 12.65 | $61.67 | 5300 |
| 2024-04-24 | 13.31 | $61.52 | 2513 |
| 2024-04-23 | 14.01 | $62.19 | 2400 |
| 2024-04-22 | 14.31 | $61.83 | 2520 |
| 2024-04-19 | 14.81 | $60.78 | 107426 |
| 2024-04-18 | 15.33 | $59.97 | 87619 |
| 2024-04-17 | 15.71 | $60.25 | 4200 |
| 2024-04-16 | 16.20 | $59.99 | 1910 |
| 2024-04-15 | 16.70 | $60.89 | 2900 |
| 2024-04-12 | 17.46 | $59.56 | 2932 |
| 2024-04-11 | 17.68 | $60.70 | 84937 |
| 2024-04-10 | 18.19 | $61.75 | 1309 |
| 2024-04-09 | 18.92 | $61.46 | 900 |
| 2024-04-08 | 19.78 | $61.30 | 4846 |
| 2024-04-05 | 20.75 | $61.08 | 3818 |
| 2024-04-04 | 21.83 | $62.49 | 2100 |
| 2024-04-03 | 22.27 | $61.96 | 49700 |
| 2024-04-02 | 23.10 | $62.21 | 1503 |
| 2024-04-01 | 23.85 | $62.28 | 730 |
| 2024-03-28 | 24.71 | $63.41 | 2438 |
| 2024-03-27 | 25.26 | $63.29 | 1500 |
| 2024-03-26 | 25.67 | $62.88 | 1012 |
| 2024-03-25 | 26.31 | $62.70 | 1520 |
| 2024-03-22 | 27.07 | $62.50 | 2300 |
| 2024-03-21 | 27.95 | $61.91 | 1500 |
| 2024-03-20 | 28.77 | $62.59 | 700 |
| 2024-03-19 | 29.30 | $62.40 | 2000 |
| 2024-03-18 | 29.92 | $61.76 | 3400 |
| 2024-03-15 | 30.49 | $62.05 | 1900 |
| 2024-03-14 | 31.15 | $63.29 | 4048 |
| 2024-03-13 | 31.11 | $64.46 | 2300 |
| 2024-03-12 | 30.41 | $64.82 | 1104 |
| 2024-03-11 | 29.67 | $64.22 | 1500 |
| 2024-03-08 | 29.02 | $64.31 | 1241 |
| 2024-03-07 | 28.05 | $63.58 | 2128 |
| 2024-03-06 | 27.08 | $63.81 | 1200 |
| 2024-03-05 | 26.12 | $62.00 | 1414 |
| 2024-03-04 | 25.47 | $59.91 | 3800 |
| 2024-03-01 | 25.40 | $59.57 | 33319 |
| 2024-02-29 | 25.44 | $59.68 | 57324 |
| 2024-02-28 | 24.94 | $58.63 | 5338 |
| 2024-02-27 | 24.58 | $58.69 | 1400 |
| 2024-02-26 | 23.91 | $58.91 | 4118 |
| 2024-02-23 | 23.26 | $59.20 | 10200 |
| 2024-02-22 | 22.51 | $58.39 | 2111 |
| 2024-02-21 | 21.98 | $56.70 | 1700 |
| 2024-02-20 | 22.04 | $56.94 | 1349 |
| 2024-02-16 | 21.97 | $55.89 | 6622 |
| 2024-02-15 | 22.48 | $55.53 | 3313 |
| 2024-02-14 | 23.27 | $55.40 | 1200 |
| 2024-02-13 | 24.10 | $54.57 | 2100 |
| 2024-02-12 | 25.19 | $56.58 | 8703 |
| 2024-02-09 | 25.66 | $57.42 | 1600 |
| 2024-02-08 | 25.71 | $56.24 | 4715 |
| 2024-02-07 | 26.12 | $55.82 | 2945 |
| 2024-02-06 | 26.76 | $56.61 | 1500 |
| 2024-02-05 | 27.05 | $56.34 | 3121 |
| 2024-02-02 | 27.42 | $56.44 | 3245 |
| 2024-02-01 | 27.73 | $57.67 | 3900 |
| 2024-01-31 | 27.62 | $57.79 | 1848 |
| 2024-01-30 | 27.41 | $58.18 | 2000 |
| 2024-01-29 | 27.19 | $57.76 | 5600 |
| 2024-01-26 | 27.09 | $56.97 | 6800 |
| 2024-01-25 | 26.90 | $55.85 | 3728 |
| 2024-01-24 | 27.15 | $56.51 | 3342 |
| 2024-01-23 | 26.90 | $55.86 | 3400 |
| 2024-01-22 | 26.99 | $54.70 | 4300 |
| 2024-01-19 | 27.10 | $55.47 | 4400 |
| 2024-01-18 | 27.39 | $55.18 | 2100 |
| 2024-01-17 | 27.91 | $54.30 | 5124 |
| 2024-01-16 | 28.68 | $55.39 | 4641 |
| 2024-01-12 | 28.75 | $56.31 | 28800 |
| 2024-01-11 | 27.91 | $56.06 | 113145 |
| 2024-01-10 | 27.22 | $54.97 | 11449 |
| 2024-01-09 | 26.81 | $54.30 | 67700 |
| 2024-01-08 | 26.70 | $54.36 | 27500 |
| 2024-01-05 | 26.59 | $54.21 | 8644 |
| 2024-01-04 | 26.52 | $54.81 | 10700 |
| 2024-01-03 | 26.22 | $53.78 | 20400 |
| 2024-01-02 | 26.31 | $53.15 | 5112 |
| 2023-12-29 | 26.56 | $54.74 | 2438 |
| 2023-12-28 | 26.67 | $54.46 | 1933 |
| 2023-12-27 | 26.18 | $54.51 | 3800 |
| 2023-12-26 | 25.40 | $53.71 | 4143 |
| 2023-12-22 | 24.74 | $53.01 | 3029 |
| 2023-12-21 | 23.68 | $53.61 | 3549 |
| 2023-12-20 | 22.81 | $53.25 | 3000 |
| 2023-12-19 | 21.90 | $52.59 | 4913 |
| 2023-12-18 | 21.53 | $51.61 | 4302 |
| 2023-12-15 | 21.35 | $51.88 | 2900 |
| 2023-12-14 | 20.97 | $52.63 | 4026 |
| 2023-12-13 | 20.00 | $51.95 | 3700 |
| 2023-12-12 | 19.12 | $51.13 | 3900 |
| 2023-12-11 | 18.68 | $50.82 | 11300 |
| 2023-12-08 | 18.44 | $51.06 | 2400 |
| 2023-12-07 | 18.19 | $51.15 | 3329 |
| 2023-12-06 | 17.89 | $50.82 | 2800 |
| 2023-12-05 | 17.57 | $50.65 | 4546 |
| 2023-12-04 | 17.25 | $50.74 | 4500 |
| 2023-12-01 | 16.62 | $51.47 | 22600 |
| 2023-11-30 | 16.08 | $50.22 | 3438 |
| 2023-11-29 | 15.82 | $50.79 | 2136 |
| 2023-11-28 | 15.39 | $51.04 | 3800 |
| 2023-11-27 | 14.84 | $50.70 | 7100 |
| 2023-11-24 | 14.42 | $50.17 | 3600 |
| 2023-11-22 | 14.08 | $47.62 | 6636 |
| 2023-11-21 | 14.75 | $48.13 | 10244 |
| 2023-11-20 | 15.46 | $47.94 | 6200 |
| 2023-11-17 | 16.10 | $47.55 | 3733 |
| 2023-11-16 | 16.65 | $46.81 | 5800 |
| 2023-11-15 | 17.07 | $47.41 | 4312 |
| 2023-11-14 | 17.65 | $47.59 | 5400 |
| 2023-11-13 | 18.34 | $46.73 | 7124 |
| 2023-11-10 | 18.66 | $47.03 | 3400 |
| 2023-11-09 | 18.86 | $46.98 | 4911 |
| 2023-11-08 | 19.30 | $47.17 | 5600 |
| 2023-11-07 | 19.45 | $47.53 | 5349 |
| 2023-11-06 | 19.76 | $48.10 | 9000 |
| 2023-11-03 | 19.97 | $48.53 | 11600 |
| 2023-11-02 | 20.19 | $46.69 | 6400 |
| 2023-11-01 | 19.72 | $46.78 | 7820 |
| 2023-10-31 | 18.94 | $46.48 | 14510 |
| 2023-10-30 | 18.31 | $46.76 | 5006 |
| 2023-10-27 | 17.31 | $46.09 | 5736 |
| 2023-10-26 | 15.94 | $47.50 | 5000 |
| 2023-10-25 | 14.85 | $49.00 | 6223 |
| 2023-10-24 | 14.17 | $49.37 | 5700 |
| 2023-10-23 | 13.54 | $49.57 | 2502 |
| 2023-10-20 | 13.23 | $49.27 | 3000 |
| 2023-10-19 | 12.52 | $49.11 | 1948 |
| 2023-10-18 | 12.05 | $50.09 | 828 |
| 2023-10-17 | 12.01 | $51.07 | 2245 |
| 2023-10-16 | 12.16 | $50.48 | 13300 |
| 2023-10-13 | 12.12 | $50.87 | 6043 |
| 2023-10-12 | 12.38 | $51.46 | 2000 |
| 2023-10-11 | 12.95 | $52.35 | 2100 |
| 2023-10-10 | 13.53 | $51.91 | 3502 |
| 2023-10-09 | 14.19 | $50.69 | 2947 |
| 2023-10-06 | 14.31 | $51.41 | 2600 |
| 2023-10-05 | 14.48 | $51.07 | 5214 |
| 2023-10-04 | 14.45 | $49.53 | 4305 |
| 2023-10-03 | 13.82 | $49.89 | 10303 |
| 2023-10-02 | 13.35 | $49.21 | 3318 |
| 2023-09-29 | 12.84 | $49.96 | 2708 |
| 2023-09-28 | 12.62 | $49.58 | 10800 |
| 2023-09-27 | 11.77 | $49.29 | 2500 |
| 2023-09-26 | 11.02 | $49.10 | 12313 |
| 2023-09-25 | 10.23 | $50.31 | 2700 |
| 2023-09-22 | 9.57 | $49.63 | 2049 |
| 2023-09-21 | 8.92 | $50.50 | 2245 |
| 2023-09-20 | 8.60 | $52.01 | 1915 |
| 2023-09-19 | 9.01 | $51.81 | 1700 |
| 2023-09-18 | 9.18 | $52.51 | 900 |
| 2023-09-15 | 9.38 | $52.54 | 7400 |
| 2023-09-14 | 9.54 | $51.86 | 1732 |
| 2023-09-13 | 9.89 | $52.47 | 1400 |
| 2023-09-12 | 10.26 | $52.94 | 1128 |
| 2023-09-11 | 10.27 | $52.08 | 700 |
| 2023-09-08 | 9.95 | $52.56 | 942 |
| 2023-09-07 | 9.74 | $52.39 | 3800 |
| 2023-09-06 | 9.43 | $52.02 | 1800 |
| 2023-09-05 | 9.44 | $52.44 | 600 |
| 2023-09-01 | 9.78 | $52.44 | 6500 |
| 2023-08-31 | 10.14 | $53.44 | 1700 |
| 2023-08-30 | 10.58 | $53.31 | 800 |
| 2023-08-29 | 11.11 | $52.96 | 1500 |
| 2023-08-28 | 11.67 | $52.85 | 600 |
| 2023-08-25 | 11.98 | $52.85 | 1600 |
| 2023-08-24 | 12.30 | $52.10 | 1207 |
| 2023-08-23 | 12.25 | $52.01 | 2700 |
| 2023-08-22 | 12.07 | $51.70 | 3130 |
| 2023-08-21 | 11.88 | $51.59 | 1400 |
| 2023-08-18 | 11.40 | $51.56 | 823 |
| 2023-08-17 | 10.75 | $52.76 | 1500 |
| 2023-08-16 | 10.61 | $53.24 | 809 |
| 2023-08-15 | 10.69 | $53.04 | 1240 |
| 2023-08-14 | 10.77 | $54.85 | 1800 |
| 2023-08-11 | 11.20 | $54.79 | 2200 |
| 2023-08-10 | 11.68 | $55.51 | 1732 |
| 2023-08-09 | 11.57 | $54.55 | 3230 |
| 2023-08-08 | 11.94 | $54.58 | 3800 |
| 2023-08-07 | 12.33 | $55.22 | 1608 |
| 2023-08-04 | 12.49 | $54.97 | 800 |
| 2023-08-03 | 12.78 | $54.95 | 8719 |
| 2023-08-02 | 13.09 | $55.16 | 904 |
| 2023-08-01 | 13.25 | $54.99 | 700 |
| 2023-07-31 | 13.10 | $56.42 | 1049 |
| 2023-07-28 | 12.34 | $56.14 | 1048 |
| 2023-07-27 | 11.43 | $55.18 | 500 |
| 2023-07-26 | 11.11 | $55.16 | 1708 |
| 2023-07-25 | 10.78 | $54.04 | 1800 |
| 2023-07-24 | 10.70 | $54.15 | 9500 |
| 2023-07-21 | 10.63 | $54.84 | 3846 |
| 2023-07-20 | 10.54 | $54.89 | 18621 |
| 2023-07-19 | 10.42 | $54.94 | 14710 |
| 2023-07-18 | 10.17 | $53.84 | 19400 |
| 2023-07-17 | 10.35 | $53.83 | 35831 |
| 2023-07-14 | 10.53 | $54.61 | 4327 |
| 2023-07-13 | 10.51 | $54.17 | 2917 |
| 2023-07-12 | 10.75 | $52.96 | 1600 |
| 2023-07-11 | 11.21 | $51.86 | 2000 |
| 2023-07-10 | 11.02 | $51.32 | 500 |
| 2023-07-07 | 10.53 | $51.03 | 1043 |
| 2023-07-06 | 10.00 | $52.20 | 1918 |
| 2023-07-05 | 9.82 | $53.82 | 1800 |
| 2023-07-03 | 10.19 | $54.14 | 1400 |
| 2023-06-30 | 10.67 | $54.51 | 1600 |
| 2023-06-29 | 11.13 | $53.31 | 945 |
| 2023-06-28 | 11.41 | $54.84 | 2009 |
| 2023-06-27 | 11.74 | $54.51 | 918 |
| 2023-06-26 | 12.25 | $54.41 | 1009 |
| 2023-06-23 | 12.82 | $54.06 | 1420 |
| 2023-06-22 | 13.42 | $54.32 | 1600 |
| 2023-06-21 | 13.93 | $55.07 | 800 |
| 2023-06-20 | 14.15 | $55.98 | 1915 |
| 2023-06-16 | 14.11 | $56.63 | 1019 |
| 2023-06-15 | 13.46 | $55.84 | 2500 |
| 2023-06-14 | 12.91 | $55.36 | 40033 |
| 2023-06-13 | 12.49 | $55.39 | 7315 |
| 2023-06-12 | 12.19 | $54.33 | 1412 |
| 2023-06-09 | 12.25 | $53.51 | 2443 |
| 2023-06-08 | 12.30 | $54.26 | 3200 |
| 2023-06-07 | 11.98 | $55.15 | 900 |
| 2023-06-06 | 11.16 | $55.08 | 2715 |
| 2023-06-05 | 10.32 | $53.22 | 948 |
| 2023-06-02 | 9.96 | $53.04 | 1700 |
| 2023-06-01 | 9.68 | $53.44 | 1500 |
| 2023-05-31 | 9.38 | $51.70 | 1800 |
| 2023-05-30 | 9.51 | $52.82 | 4700 |
| 2023-05-26 | 9.38 | $53.79 | 1900 |
| 2023-05-25 | 9.17 | $52.14 | 1300 |
| 2023-05-24 | 9.22 | $53.23 | 1700 |
| 2023-05-23 | 8.60 | $52.00 | 4300 |
| 2023-05-22 | 8.73 | $51.82 | 5637 |
| 2023-05-19 | 9.10 | $51.33 | 2900 |
| 2023-05-18 | 9.45 | $51.10 | 5900 |
| 2023-05-17 | 9.76 | $50.64 | 1725 |
| 2023-05-16 | 9.78 | $51.17 | 2200 |
| 2023-05-15 | 10.20 | $51.86 | 3100 |
| 2023-05-12 | 10.53 | $51.21 | 1308 |
| 2023-05-11 | 11.01 | $52.04 | 1508 |
| 2023-05-10 | 11.37 | $52.38 | 1812 |
| 2023-05-09 | 11.41 | $53.45 | 1300 |
| 2023-05-08 | 10.93 | $53.69 | 1842 |
| 2023-05-05 | 10.09 | $53.33 | 1900 |
| 2023-05-04 | 9.64 | $52.52 | 3032 |
| 2023-05-03 | 9.49 | $52.23 | 1215 |
| 2023-05-02 | 9.37 | $51.59 | 4400 |
| 2023-05-01 | 9.64 | $52.15 | 3314 |
| 2023-04-28 | 9.56 | $52.19 | 4100 |
| 2023-04-27 | 9.58 | $51.65 | 3600 |
| 2023-04-26 | 9.61 | $50.98 | 1200 |
| 2023-04-25 | 9.90 | $51.93 | 3600 |
| 2023-04-24 | 10.39 | $52.03 | 3524 |
| 2023-04-21 | 10.90 | $51.16 | 2047 |
| 2023-04-20 | 11.29 | $51.13 | 2104 |
| 2023-04-19 | 11.43 | $51.50 | 1425 |
| 2023-04-18 | 11.77 | $51.06 | 6800 |
| 2023-04-17 | 12.13 | $50.95 | 25436 |
| 2023-04-14 | 12.21 | $50.44 | 1810 |
| 2023-04-13 | 12.14 | $51.05 | 2319 |
| 2023-04-12 | 12.34 | $50.74 | 2100 |
| 2023-04-11 | 12.39 | $50.13 | 4000 |
| 2023-04-10 | 12.43 | $48.93 | 3700 |
| 2023-04-06 | 12.31 | $49.57 | 1943 |
| 2023-04-05 | 12.88 | $49.51 | 1743 |
| 2023-04-04 | 13.37 | $50.24 | 3000 |
| 2023-04-03 | 13.90 | $50.06 | 4300 |
| 2023-03-31 | 14.59 | $50.07 | 4200 |
| 2023-03-30 | 15.10 | $49.94 | 3808 |
| 2023-03-29 | 15.78 | $48.88 | 3605 |
| 2023-03-28 | 16.24 | $48.47 | 5500 |
| 2023-03-27 | 16.56 | $48.74 | 5945 |
| 2023-03-24 | 16.98 | $48.13 | 10200 |
| 2023-03-23 | 17.04 | $48.79 | 2000 |
| 2023-03-22 | 17.52 | $49.51 | 5420 |
| 2023-03-21 | 18.29 | $49.33 | 4100 |
| 2023-03-20 | 18.76 | $49.13 | 6300 |
| 2023-03-17 | 19.18 | $48.38 | 2800 |
| 2023-03-16 | 19.26 | $48.80 | 46600 |
| 2023-03-15 | 19.33 | $47.93 | 4000 |
| 2023-03-14 | 18.84 | $49.09 | 9825 |
| 2023-03-13 | 18.96 | $49.14 | 6210 |
| 2023-03-10 | 19.08 | $49.31 | 4800 |
| 2023-03-09 | 19.36 | $49.51 | 5600 |
| 2023-03-08 | 19.77 | $49.53 | 3702 |
| 2023-03-07 | 19.94 | $49.74 | 4234 |
| 2023-03-06 | 20.20 | $50.52 | 7300 |
| 2023-03-03 | 20.80 | $50.23 | 2900 |
| 2023-03-02 | 21.30 | $49.72 | 4300 |
| 2023-03-01 | 21.49 | $49.97 | 5242 |
| 2023-02-28 | 21.87 | $50.09 | 7800 |
| 2023-02-27 | 22.33 | $53.01 | 3000 |
| 2023-02-24 | 23.01 | $52.99 | 2814 |
| 2023-02-23 | 23.87 | $53.30 | 1100 |
| 2023-02-22 | 24.23 | $53.38 | 1800 |
| 2023-02-21 | 24.57 | $53.97 | 3000 |
| 2023-02-17 | 24.60 | $54.55 | 1600 |
| 2023-02-16 | 24.69 | $53.87 | 2945 |
| 2023-02-15 | 24.77 | $54.58 | 7300 |
| 2023-02-14 | 24.92 | $53.88 | 1300 |
| 2023-02-13 | 25.30 | $53.89 | 8137 |
| 2023-02-10 | 25.72 | $52.48 | 47037 |
| 2023-02-09 | 26.53 | $53.94 | 4113 |
| 2023-02-08 | 26.49 | $54.97 | 2443 |
| 2023-02-07 | 26.23 | $54.29 | 20800 |
| 2023-02-06 | 25.94 | $54.27 | 31800 |
| 2023-02-03 | 25.86 | $55.10 | 7540 |
| 2023-02-02 | 25.63 | $56.25 | 1444 |
| 2023-02-01 | 24.70 | $55.02 | 4500 |
| 2023-01-31 | 24.08 | $53.79 | 4900 |
| 2023-01-30 | 23.73 | $53.75 | 12000 |
| 2023-01-27 | 23.36 | $53.61 | 7749 |
| 2023-01-26 | 22.97 | $53.91 | 3800 |
| 2023-01-25 | 22.73 | $53.04 | 3900 |
| 2023-01-24 | 22.75 | $52.82 | 6740 |
| 2023-01-23 | 22.53 | $53.27 | 13700 |
| 2023-01-20 | 22.24 | $53.32 | 6214 |
| 2023-01-19 | 21.79 | $53.41 | 3431 |
| 2023-01-18 | 21.28 | $53.73 | 1948 |
| 2023-01-17 | 20.45 | $53.82 | 9800 |
| 2023-01-13 | 19.69 | $52.52 | 4000 |
| 2023-01-12 | 19.25 | $52.14 | 4144 |
| 2023-01-11 | 18.90 | $52.40 | 1500 |
| 2023-01-10 | 18.46 | $51.80 | 2117 |
| 2023-01-09 | 18.14 | $51.30 | 15732 |
| 2023-01-06 | 17.87 | $51.20 | 7600 |
| 2023-01-05 | 17.61 | $49.76 | 9134 |
| 2023-01-04 | 17.88 | $50.45 | 3900 |
| 2023-01-03 | 17.78 | $49.70 | 14213 |
| 2022-12-30 | 18.09 | $48.95 | 8700 |
| 2022-12-29 | 18.43 | $48.92 | 5400 |
| 2022-12-28 | 18.43 | $48.57 | 8535 |
| 2022-12-27 | 18.43 | $48.07 | 7308 |
| 2022-12-23 | 18.43 | $48.94 | 10014 |
| 2022-12-22 | 18.34 | $47.69 | 11224 |
| 2022-12-21 | 18.99 | $47.97 | 5000 |
| 2022-12-20 | 19.50 | $47.34 | 13300 |
| 2022-12-19 | 20.22 | $47.65 | 12200 |
| 2022-12-16 | 20.78 | $47.93 | 9100 |
| 2022-12-15 | 21.27 | $49.38 | 6039 |
| 2022-12-14 | 21.29 | $50.68 | 10800 |
| 2022-12-13 | 20.78 | $50.61 | 13115 |
| 2022-12-12 | 20.11 | $49.87 | 11300 |
| 2022-12-09 | 19.75 | $49.85 | 20400 |
| 2022-12-08 | 19.37 | $50.07 | 21900 |
| 2022-12-07 | 19.16 | $49.68 | 10900 |
| 2022-12-06 | 18.79 | $49.26 | 5900 |
| 2022-12-05 | 18.44 | $49.83 | 16800 |
| 2022-12-02 | 17.83 | $50.72 | 7200 |
| 2022-12-01 | 16.99 | $50.09 | 5700 |
| 2022-11-30 | 16.11 | $48.87 | 16717 |
| 2022-11-29 | 15.59 | $47.13 | 8319 |
| 2022-11-28 | 15.35 | $48.22 | 8500 |
| 2022-11-25 | 14.71 | $48.65 | 9242 |
| 2022-11-23 | 14.03 | $46.99 | 3633 |
| 2022-11-22 | 13.89 | $46.40 | 15600 |
| 2022-11-21 | 13.88 | $46.30 | 12800 |
| 2022-11-18 | 13.89 | $46.55 | 11300 |
| 2022-11-17 | 13.68 | $46.91 | 8439 |
| 2022-11-16 | 13.44 | $47.30 | 8724 |
| 2022-11-15 | 13.06 | $48.63 | 17500 |
| 2022-11-14 | 12.10 | $48.14 | 19139 |
| 2022-11-11 | 11.26 | $47.86 | 6900 |
| 2022-11-10 | 10.45 | $47.12 | 48000 |
| 2022-11-09 | 9.77 | $43.72 | 11702 |
| 2022-11-08 | 9.75 | $44.79 | 39700 |
| 2022-11-07 | 9.58 | $43.66 | 30046 |
| 2022-11-04 | 9.65 | $43.23 | 9935 |
| 2022-11-03 | 10.02 | $40.59 | 20417 |
| 2022-11-02 | 9.91 | $41.61 | 17823 |
| 2022-11-01 | 10.04 | $42.65 | 14921 |
| 2022-10-31 | 10.43 | $42.41 | 20228 |
| 2022-10-28 | 10.74 | $44.29 | 12200 |
| 2022-10-27 | 11.22 | $44.36 | 11138 |
| 2022-10-26 | 11.53 | $45.50 | 14500 |
| 2022-10-25 | 11.39 | $45.23 | 28400 |
| 2022-10-24 | 11.82 | $42.72 | 21000 |
| 2022-10-21 | 12.37 | $42.57 | 14300 |
| 2022-10-20 | 12.57 | $42.95 | 32248 |
| 2022-10-19 | 12.77 | $42.00 | 20200 |
| 2022-10-18 | 13.18 | $43.28 | 41811 |
| 2022-10-17 | 13.72 | $43.06 | 33734 |
| 2022-10-14 | 14.30 | $42.06 | 20300 |
| 2022-10-13 | 14.56 | $41.49 | 35520 |
| 2022-10-12 | 14.78 | $40.86 | 17115 |
| 2022-10-11 | 15.29 | $40.60 | 57945 |
| 2022-10-10 | 15.40 | $41.41 | 32722 |
| 2022-10-07 | 15.91 | $41.64 | 22121 |
| 2022-10-06 | 16.45 | $43.06 | 17000 |
| 2022-10-05 | 17.11 | $43.48 | 17809 |
| 2022-10-04 | 17.93 | $44.18 | 80900 |
| 2022-10-03 | 18.71 | $42.22 | 40000 |
| 2022-09-30 | 19.17 | $41.58 | 23400 |
| 2022-09-29 | 19.65 | $41.45 | 62622 |
| 2022-09-28 | 19.78 | $41.73 | 74548 |
| 2022-09-27 | 19.51 | $41.00 | 140300 |
| 2022-09-26 | 19.22 | $41.35 | 118512 |
| 2022-09-23 | 18.56 | $41.03 | 55200 |
| 2022-09-22 | 17.88 | $42.64 | 61000 |
| 2022-09-21 | 17.41 | $43.66 | 11500 |
| 2022-09-20 | 17.42 | $44.27 | 51101 |
| 2022-09-19 | 17.42 | $45.61 | 33129 |
| 2022-09-16 | 17.78 | $45.09 | 33320 |
| 2022-09-15 | 17.52 | $46.11 | 75023 |
| 2022-09-14 | 17.73 | $47.70 | 43800 |
| 2022-09-13 | 17.98 | $47.60 | 37900 |
| 2022-09-12 | 18.71 | $48.51 | 30000 |
| 2022-09-09 | 19.67 | $46.79 | 13900 |
| 2022-09-08 | 19.48 | $46.20 | 23124 |
| 2022-09-07 | 19.27 | $46.35 | 49628 |
| 2022-09-06 | 19.01 | $45.48 | 35044 |
| 2022-09-02 | 18.68 | $45.19 | 20040 |
| 2022-09-01 | 17.47 | $44.88 | 27802 |
| 2022-08-31 | 16.20 | $45.84 | 24200 |
| 2022-08-30 | 15.23 | $46.40 | 32903 |
| 2022-08-29 | 14.28 | $46.13 | 33900 |
| 2022-08-26 | 13.30 | $46.84 | 12425 |
| 2022-08-25 | 12.48 | $49.23 | 13309 |
| 2022-08-24 | 12.14 | $49.04 | 24300 |
| 2022-08-23 | 11.86 | $48.85 | 13500 |
| 2022-08-22 | 11.21 | $49.55 | 12506 |
| 2022-08-19 | 10.83 | $50.39 | 7100 |
| 2022-08-18 | 10.84 | $50.88 | 14205 |
| 2022-08-17 | 11.04 | $51.29 | 6000 |
| 2022-08-16 | 11.12 | $51.37 | 5441 |
| 2022-08-15 | 11.31 | $51.94 | 21800 |
| 2022-08-12 | 11.42 | $51.61 | 9900 |
| 2022-08-11 | 11.49 | $51.15 | 8702 |
| 2022-08-10 | 11.59 | $51.49 | 23448 |
| 2022-08-09 | 11.57 | $50.32 | 13925 |
| 2022-08-08 | 11.54 | $51.50 | 14525 |
| 2022-08-05 | 11.76 | $50.72 | 15201 |
| 2022-08-04 | 11.95 | $51.51 | 10200 |
| 2022-08-03 | 12.50 | $51.04 | 7600 |
| 2022-08-02 | 12.85 | $51.95 | 9145 |
| 2022-08-01 | 13.47 | $51.88 | 9300 |
| 2022-07-29 | 14.15 | $53.77 | 8400 |
| 2022-07-28 | 14.62 | $55.26 | 21900 |
| 2022-07-27 | 14.69 | $53.37 | 2543 |
| 2022-07-26 | 15.37 | $54.20 | 4700 |
| 2022-07-25 | 16.09 | $52.78 | 11700 |
| 2022-07-22 | 16.93 | $54.73 | 9400 |
| 2022-07-21 | 17.44 | $55.43 | 11200 |
| 2022-07-20 | 17.98 | $53.30 | 15500 |
| 2022-07-19 | 18.69 | $53.57 | 8603 |
| 2022-07-18 | 19.60 | $52.28 | 13020 |
| 2022-07-15 | 20.30 | $52.22 | 77845 |
| 2022-07-14 | 20.79 | $51.12 | 11941 |
| 2022-07-13 | 21.08 | $52.15 | 21600 |
| 2022-07-12 | 21.46 | $51.67 | 56023 |
| 2022-07-11 | 21.76 | $50.70 | 25639 |
| 2022-07-08 | 21.82 | $51.22 | 14400 |
| 2022-07-07 | 21.98 | $51.52 | 27200 |
| 2022-07-06 | 22.16 | $51.54 | 29927 |
| 2022-07-05 | 22.12 | $50.82 | 17005 |
| 2022-07-01 | 21.91 | $51.71 | 14300 |
| 2022-06-30 | 22.00 | $51.71 | 18614 |
| 2022-06-29 | 21.84 | $53.22 | 10300 |
| 2022-06-28 | 22.11 | $53.97 | 24517 |
| 2022-06-27 | 22.67 | $53.83 | 22334 |
| 2022-06-24 | 23.26 | $53.00 | 12104 |
| 2022-06-23 | 23.44 | $51.52 | 14003 |
| 2022-06-22 | 23.27 | $53.25 | 21539 |
| 2022-06-21 | 23.50 | $52.95 | 24721 |
| 2022-06-17 | 23.33 | $52.26 | 16800 |
| 2022-06-16 | 22.83 | $52.04 | 17100 |
| 2022-06-15 | 22.14 | $52.20 | 24500 |
| 2022-06-14 | 21.40 | $50.74 | 51700 |
| 2022-06-13 | 20.14 | $51.95 | 28934 |
| 2022-06-10 | 18.96 | $54.61 | 13500 |
| 2022-06-09 | 17.98 | $56.09 | 15000 |
| 2022-06-08 | 17.47 | $57.22 | 9704 |
| 2022-06-07 | 17.05 | $57.62 | 15100 |
| 2022-06-06 | 16.79 | $58.46 | 16306 |
| 2022-06-03 | 16.67 | $57.50 | 7313 |
| 2022-06-02 | 16.57 | $58.55 | 25200 |
| 2022-06-01 | 16.17 | $56.68 | 22000 |
| 2022-05-31 | 15.61 | $58.55 | 21000 |
| 2022-05-27 | 15.45 | $58.95 | 8945 |
| 2022-05-26 | 15.29 | $58.53 | 13740 |
| 2022-05-25 | 14.76 | $59.20 | 16048 |
| 2022-05-24 | 14.42 | $59.13 | 13600 |
| 2022-05-23 | 13.93 | $59.22 | 10800 |
| 2022-05-20 | 13.82 | $61.41 | 14421 |
| 2022-05-19 | 14.17 | $61.31 | 13300 |
| 2022-05-18 | 14.50 | $60.15 | 15025 |
| 2022-05-17 | 14.85 | $62.21 | 39120 |
| 2022-05-16 | 15.57 | $60.96 | 16018 |
| 2022-05-13 | 15.75 | $61.41 | 14336 |
| 2022-05-12 | 15.95 | $58.73 | 17000 |
| 2022-05-11 | 15.39 | $59.54 | 24347 |
| 2022-05-10 | 15.03 | $60.09 | 29412 |
| 2022-05-09 | 14.40 | $60.95 | 15700 |
| 2022-05-06 | 13.91 | $61.67 | 10813 |
| 2022-05-05 | 13.43 | $64.61 | 10800 |
| 2022-05-04 | 13.66 | $64.59 | 19644 |
| 2022-05-03 | 13.91 | $63.58 | 17342 |
| 2022-05-02 | 13.58 | $62.12 | 11600 |
| 2022-04-29 | 13.04 | $61.95 | 15242 |
| 2022-04-28 | 12.70 | $62.86 | 13700 |
| 2022-04-27 | 12.41 | $62.63 | 12400 |
| 2022-04-26 | 12.10 | $64.35 | 19206 |
| 2022-04-25 | 11.84 | $64.88 | 10714 |
| 2022-04-22 | 11.96 | $67.62 | 9735 |
| 2022-04-21 | 12.45 | $66.11 | 5300 |
| 2022-04-20 | 12.73 | $64.64 | 5400 |
| 2022-04-19 | 12.86 | $65.41 | 43522 |
| 2022-04-18 | 12.67 | $65.83 | 10700 |
| 2022-04-14 | 12.71 | $66.23 | 7720 |
| 2022-04-13 | 12.97 | $66.50 | 5800 |
| 2022-04-12 | 12.99 | $67.50 | 6423 |
| 2022-04-11 | 13.11 | $66.52 | 5900 |
| 2022-04-08 | 13.42 | $67.74 | 16518 |
| 2022-04-07 | 13.86 | $69.85 | 13500 |
| 2022-04-06 | 14.35 | $69.80 | 6100 |
| 2022-04-05 | 14.68 | $69.04 | 14437 |
| 2022-04-04 | 15.43 | $68.49 | 18100 |
| 2022-04-01 | 16.16 | $69.75 | 11103 |
| 2022-03-31 | 16.93 | $68.38 | 9100 |
| 2022-03-30 | 17.78 | $68.99 | 6723 |
| 2022-03-29 | 18.51 | $69.00 | 8331 |
| 2022-03-28 | 19.28 | $68.04 | 5625 |
| 2022-03-25 | 19.68 | $68.17 | 13600 |
| 2022-03-24 | 20.27 | $67.12 | 7600 |
| 2022-03-23 | 20.74 | $69.45 | 3700 |
| 2022-03-22 | 21.28 | $70.29 | 15300 |
| 2022-03-21 | 22.18 | $69.01 | 4800 |
| 2022-03-18 | 22.78 | $69.13 | 4305 |
| 2022-03-17 | 23.41 | $67.21 | 9900 |
| 2022-03-16 | 23.74 | $65.99 | 12700 |
| 2022-03-15 | 23.51 | $64.84 | 42400 |
| 2022-03-14 | 23.25 | $65.00 | 22700 |
| 2022-03-11 | 23.09 | $63.10 | 7900 |
| 2022-03-10 | 22.61 | $63.79 | 9500 |
| 2022-03-09 | 22.09 | $64.94 | 23244 |
| 2022-03-08 | 21.80 | $63.25 | 25335 |
| 2022-03-07 | 20.96 | $65.45 | 15543 |
| 2022-03-04 | 20.54 | $65.75 | 21300 |
| 2022-03-03 | 20.17 | $70.30 | 9726 |
| 2022-03-02 | 20.66 | $72.06 | 4500 |
| 2022-03-01 | 21.58 | $71.81 | 6233 |
| 2022-02-28 | 22.47 | $72.37 | 39800 |
| 2022-02-25 | 23.63 | $70.93 | 5900 |
| 2022-02-24 | 24.13 | $69.61 | 9600 |
| 2022-02-23 | 23.99 | $71.04 | 6748 |
| 2022-02-22 | 24.61 | $70.50 | 13100 |
| 2022-02-18 | 25.26 | $70.45 | 8200 |
| 2022-02-17 | 25.33 | $70.88 | 25500 |
| 2022-02-16 | 25.52 | $71.78 | 3700 |
| 2022-02-15 | 25.54 | $72.29 | 10816 |
| 2022-02-14 | 25.56 | $70.55 | 8248 |
| 2022-02-11 | 25.20 | $72.01 | 5000 |
| 2022-02-10 | 24.89 | $72.93 | 6519 |
| 2022-02-09 | 25.02 | $72.67 | 4634 |
| 2022-02-08 | 25.25 | $71.61 | 2733 |
| 2022-02-07 | 25.22 | $72.60 | 5000 |
| 2022-02-04 | 25.04 | $72.13 | 7200 |
| 2022-02-03 | 24.85 | $72.81 | 8948 |
| 2022-02-02 | 25.00 | $73.40 | 5217 |
| 2022-02-01 | 25.18 | $72.40 | 10801 |
| 2022-01-31 | 24.90 | $73.12 | 12810 |
| 2022-01-28 | 24.60 | $71.37 | 7800 |
| 2022-01-27 | 23.75 | $71.50 | 19900 |
| 2022-01-26 | 23.01 | $71.15 | 4900 |
| 2022-01-25 | 22.24 | $72.14 | 38014 |
| 2022-01-24 | 21.17 | $71.93 | 215100 |
| 2022-01-21 | 20.15 | $73.99 | 290621 |
| 2022-01-20 | 19.57 | $74.60 | 179700 |
| 2022-01-19 | 18.95 | $73.75 | 22937 |
| 2022-01-18 | 17.98 | $73.92 | 38401 |
| 2022-01-14 | 16.78 | $74.88 | 3631 |
| 2022-01-13 | 15.76 | $74.62 | 3100 |
| 2022-01-12 | 14.84 | $74.82 | 14619 |
| 2022-01-11 | 13.87 | $76.80 | 13700 |
| 2022-01-10 | 13.29 | $76.13 | 143700 |
| 2022-01-07 | 12.45 | $77.26 | 95804 |
| 2022-01-06 | 12.16 | $77.47 | 61500 |
| 2022-01-05 | 11.85 | $78.00 | 62213 |
| 2022-01-04 | 11.56 | $79.00 | 50300 |
| 2022-01-03 | 11.83 | $79.60 | 6938 |
| 2021-12-31 | 12.12 | $77.44 | 9700 |
| 2021-12-30 | 12.05 | $77.70 | 35300 |
| 2021-12-29 | 11.87 | $77.50 | 1600 |
| 2021-12-28 | 11.91 | $77.50 | 1149 |
| 2021-12-27 | 11.96 | $77.15 | 400 |
| 2021-12-23 | 12.31 | $76.65 | 1800 |
| 2021-12-22 | 12.08 | $76.34 | 4525 |
| 2021-12-21 | 11.97 | $75.00 | 12100 |
| 2021-12-20 | 12.30 | $73.27 | 850 |
| 2021-12-17 | 12.57 | $73.27 | 1300 |
| 2021-12-16 | 12.85 | $72.83 | 400 |
| 2021-12-15 | 13.27 | $73.01 | 300 |
| 2021-12-14 | 13.79 | $75.80 | 475 |
| 2021-12-13 | 13.53 | $75.80 | 287 |
| 2021-12-10 | 13.26 | $75.80 | 700 |
| 2021-12-09 | 12.97 | $75.50 | 100 |
| 2021-12-08 | 12.39 | $75.50 | — |
| 2021-12-07 | 11.78 | $75.50 | 1315 |
| 2021-12-06 | 11.14 | $73.30 | — |
| 2021-12-03 | 11.12 | $73.30 | 100 |
| 2021-12-02 | 11.09 | $73.30 | 705 |
| 2021-12-01 | 11.06 | $73.00 | 100 |
| 2021-11-30 | 10.75 | $73.00 | 100 |
| 2021-11-29 | 10.42 | $73.00 | 100 |
| 2021-11-26 | 10.08 | $73.00 | 100 |
| 2021-11-24 | 9.72 | $73.00 | 2600 |
| 2021-11-23 | 9.34 | $69.00 | 218 |
| 2021-11-22 | 9.60 | $70.15 | 842 |
| 2021-11-19 | 10.03 | $71.83 | 100 |
| 2021-11-18 | 9.78 | $71.83 | 900 |
| 2021-11-17 | 9.52 | $70.70 | — |
| 2021-11-16 | 9.59 | $70.70 | 900 |
| 2021-11-15 | 9.66 | $69.33 | — |
| 2021-11-12 | 10.16 | $69.33 | — |
| 2021-11-11 | 10.68 | $69.33 | 426 |
| 2021-11-10 | 11.23 | $70.18 | 400 |
| 2021-11-09 | 11.25 | $69.18 | — |
| 2021-11-08 | 11.57 | $69.18 | — |
| 2021-11-05 | 11.91 | $69.18 | 300 |
| 2021-11-04 | 12.26 | $70.00 | 740 |
| 2021-11-03 | 12.64 | $69.54 | — |
| 2021-11-02 | 12.69 | $69.54 | 400 |
| 2021-11-01 | 12.73 | $68.29 | 715 |
| 2021-10-29 | 12.99 | $67.19 | — |
| 2021-10-28 | 13.65 | $67.19 | 800 |
| 2021-10-27 | 14.35 | $66.49 | 407 |
| 2021-10-26 | 14.83 | $67.90 | 800 |
| 2021-10-25 | 15.52 | $67.16 | 2100 |
| 2021-10-22 | 16.25 | $69.49 | 400 |
| 2021-10-21 | 16.34 | $69.84 | 800 |
| 2021-10-20 | 16.45 | $67.47 | — |
| 2021-10-19 | 17.14 | $67.47 | — |
| 2021-10-18 | 17.87 | $67.47 | 4500 |
| 2021-10-15 | 18.63 | $69.70 | 848 |
| 2021-10-14 | 19.30 | $67.87 | 800 |
| 2021-10-13 | 20.18 | $67.53 | 1700 |
| 2021-10-12 | 21.02 | $67.95 | — |
| 2021-10-11 | 22.00 | $67.95 | 7100 |
| 2021-10-08 | 23.03 | $67.12 | 922 |
| 2021-10-07 | 23.99 | $67.86 | 1112 |
| 2021-10-06 | 25.00 | $64.88 | 5300 |
| 2021-10-05 | 25.52 | $65.33 | 842 |
| 2021-10-04 | 26.32 | $65.30 | 3012 |
| 2021-10-01 | 27.20 | $66.51 | 600 |
| 2021-09-30 | 28.27 | $67.21 | 1416 |
| 2021-09-29 | 29.56 | $66.90 | 745 |
| 2021-09-28 | 30.85 | $66.31 | 2100 |
| 2021-09-27 | 32.31 | $67.91 | 2600 |
| 2021-09-24 | 33.85 | $69.02 | 2114 |
| 2021-09-23 | 35.26 | $73.20 | 800 |
| 2021-09-22 | 35.75 | $74.20 | 842 |
| 2021-09-21 | 36.01 | $71.49 | — |
| 2021-09-20 | 36.87 | $71.49 | 2500 |
| 2021-09-17 | 37.77 | $73.60 | 400 |
| 2021-09-16 | 38.05 | $73.60 | 3539 |
| 2021-09-15 | 38.35 | $73.92 | 431 |
| 2021-09-14 | 38.76 | $75.10 | 600 |
| 2021-09-13 | 38.86 | $75.02 | 1000 |
| 2021-09-10 | 38.97 | $76.38 | 226 |
| 2021-09-09 | 38.70 | $74.11 | 2400 |
| 2021-09-08 | 38.67 | $73.61 | 817 |
| 2021-09-07 | 38.71 | $75.17 | 300 |
| 2021-09-03 | 38.32 | $75.09 | 100 |
| 2021-09-02 | 37.91 | $75.09 | 900 |
| 2021-09-01 | 37.48 | $74.36 | 1000 |
| 2021-08-31 | 37.10 | $71.82 | 700 |
| 2021-08-30 | 36.96 | $71.51 | 934 |
| 2021-08-27 | 36.82 | $71.97 | 647 |
| 2021-08-26 | 36.99 | $71.15 | 1111 |
| 2021-08-25 | 37.23 | $72.49 | 400 |
| 2021-08-24 | 37.28 | $71.34 | 600 |
| 2021-08-23 | 37.33 | $72.03 | 1401 |
| 2021-08-20 | 37.47 | $71.69 | 1724 |
| 2021-08-19 | 37.64 | $70.88 | 1100 |
| 2021-08-18 | 37.84 | $71.94 | 400 |
| 2021-08-17 | 37.84 | $71.94 | 400 |
| 2021-08-16 | 37.84 | $71.94 | 839 |
| 2021-08-13 | 37.84 | $71.30 | 1437 |
| 2021-08-12 | 37.84 | $72.51 | 400 |
| 2021-08-11 | 37.64 | $72.48 | 1900 |
| 2021-08-10 | 37.42 | $73.80 | 400 |
| 2021-08-09 | 36.98 | $73.80 | 1900 |
| 2021-08-06 | 36.51 | $73.66 | 1630 |
| 2021-08-05 | 35.99 | $74.49 | 800 |
| 2021-08-04 | 35.31 | $72.64 | 715 |
| 2021-08-03 | 34.70 | $72.41 | 1000 |
| 2021-08-02 | 34.05 | $71.21 | 4100 |
| 2021-07-30 | 33.40 | $72.59 | 1930 |
| 2021-07-29 | 32.72 | $77.76 | 3015 |
| 2021-07-28 | 31.13 | $77.07 | 5300 |
| 2021-07-27 | 29.48 | $76.17 | 1548 |
| 2021-07-26 | 27.79 | $74.68 | 1700 |
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