Is Swisscom AG (SCMWY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Swisscom AG (SCMWY) research center and poll results.
OTC : SCMWY
Swisscom AG
$77.6346 USD
-$0.71 (-0.91%)
- Volume
- 1.22K
- Average Volume
- 13.57K
- Market Capitalization
- $40.22B
- P/E Ratio
- 26.40
- Dividend Yield
- 4.13%
- Price Target
- Year High
- $94.63
- Year Low
- $68.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.28
- Current Ratio
- $0.71
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
77.35
2026-07-20
Close Price
$77.76
Vol: 1215
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
45.90
Average
62.81
Maximum
92.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 77.35 | $77.76 | 1215 |
| 2026-07-17 | 77.38 | $78.35 | 21315 |
| 2026-07-16 | 77.37 | $77.31 | 17500 |
| 2026-07-15 | 77.53 | $77.81 | 11000 |
| 2026-07-14 | 77.74 | $77.98 | 28100 |
| 2026-07-13 | 78.00 | $77.78 | 26132 |
| 2026-07-10 | 78.20 | $76.34 | 12400 |
| 2026-07-09 | 78.50 | $75.72 | 18129 |
| 2026-07-08 | 78.80 | $76.15 | 12847 |
| 2026-07-07 | 79.05 | $75.74 | 28847 |
| 2026-07-06 | 79.38 | $75.19 | 22500 |
| 2026-07-02 | 79.76 | $76.55 | 12700 |
| 2026-07-01 | 80.10 | $75.46 | 11900 |
| 2026-06-30 | 80.55 | $77.04 | 18100 |
| 2026-06-29 | 80.95 | $78.30 | 17600 |
| 2026-06-26 | 81.33 | $79.01 | 11814 |
| 2026-06-25 | 81.63 | $78.79 | 10612 |
| 2026-06-24 | 81.97 | $78.76 | 15000 |
| 2026-06-23 | 82.33 | $78.85 | 23000 |
| 2026-06-22 | 82.74 | $78.16 | 24100 |
| 2026-06-18 | 83.15 | $78.25 | 14800 |
| 2026-06-17 | 83.61 | $78.18 | 12313 |
| 2026-06-16 | 84.01 | $80.63 | 13000 |
| 2026-06-15 | 84.31 | $82.01 | 11603 |
| 2026-06-12 | 84.49 | $83.02 | 10700 |
| 2026-06-11 | 84.68 | $81.88 | 13535 |
| 2026-06-10 | 84.95 | $82.39 | 7119 |
| 2026-06-09 | 85.16 | $81.68 | 45600 |
| 2026-06-08 | 85.39 | $81.11 | 16212 |
| 2026-06-05 | 85.64 | $82.26 | 11600 |
| 2026-06-04 | 85.81 | $82.95 | 8943 |
| 2026-06-03 | 85.97 | $83.36 | 30400 |
| 2026-06-02 | 86.08 | $84.44 | 8500 |
| 2026-06-01 | 86.06 | $84.96 | 14806 |
| 2026-05-29 | 86.06 | $85.86 | 7631 |
| 2026-05-28 | 86.01 | $84.96 | 5700 |
| 2026-05-27 | 85.90 | $85.71 | 16800 |
| 2026-05-26 | 85.75 | $86.00 | 10029 |
| 2026-05-22 | 85.60 | $86.90 | 5900 |
| 2026-05-21 | 85.51 | $86.51 | 4900 |
| 2026-05-20 | 85.41 | $87.43 | 7319 |
| 2026-05-19 | 85.20 | $86.09 | 11100 |
| 2026-05-18 | 85.10 | $86.71 | 10000 |
| 2026-05-15 | 85.00 | $85.65 | 9000 |
| 2026-05-14 | 84.90 | $86.84 | 7700 |
| 2026-05-13 | 84.76 | $87.27 | 6800 |
| 2026-05-12 | 84.61 | $86.55 | 9708 |
| 2026-05-11 | 84.53 | $86.28 | 12740 |
| 2026-05-08 | 84.43 | $86.00 | 8700 |
| 2026-05-07 | 84.42 | $85.69 | 15521 |
| 2026-05-06 | 84.45 | $86.13 | 6800 |
| 2026-05-05 | 84.42 | $85.64 | 10100 |
| 2026-05-04 | 84.34 | $83.94 | 13000 |
| 2026-05-01 | 84.36 | $85.00 | 4945 |
| 2026-04-30 | 84.30 | $84.99 | 9541 |
| 2026-04-29 | 84.25 | $82.57 | 6200 |
| 2026-04-28 | 84.30 | $82.89 | 11700 |
| 2026-04-27 | 84.34 | $82.98 | 11100 |
| 2026-04-24 | 84.54 | $85.12 | 5425 |
| 2026-04-23 | 84.70 | $84.34 | 15630 |
| 2026-04-22 | 84.97 | $83.33 | 6821 |
| 2026-04-21 | 85.23 | $83.99 | 15609 |
| 2026-04-20 | 85.51 | $84.70 | 13107 |
| 2026-04-17 | 85.75 | $83.65 | 14700 |
| 2026-04-16 | 86.07 | $84.23 | 8522 |
| 2026-04-15 | 86.30 | $84.17 | 6900 |
| 2026-04-14 | 86.71 | $84.88 | 6500 |
| 2026-04-13 | 87.08 | $84.35 | 8300 |
| 2026-04-10 | 87.41 | $85.78 | 7400 |
| 2026-04-09 | 87.65 | $86.41 | 6900 |
| 2026-04-08 | 87.94 | $85.41 | 6336 |
| 2026-04-07 | 88.27 | $84.02 | 14700 |
| 2026-04-06 | 88.73 | $84.34 | 9120 |
| 2026-04-02 | 89.16 | $83.92 | 7400 |
| 2026-04-01 | 89.56 | $83.83 | 10600 |
| 2026-03-31 | 90.01 | $83.56 | 10447 |
| 2026-03-30 | 90.42 | $83.77 | 9537 |
| 2026-03-27 | 90.84 | $86.97 | 8200 |
| 2026-03-26 | 91.17 | $88.38 | 6500 |
| 2026-03-25 | 91.31 | $89.66 | 5800 |
| 2026-03-24 | 91.47 | $88.48 | 7600 |
| 2026-03-23 | 91.70 | $89.69 | 9700 |
| 2026-03-20 | 91.85 | $89.47 | 7516 |
| 2026-03-19 | 91.92 | $90.01 | 6500 |
| 2026-03-18 | 91.98 | $88.90 | 21100 |
| 2026-03-17 | 92.09 | $92.28 | 7200 |
| 2026-03-16 | 92.06 | $92.40 | 13207 |
| 2026-03-13 | 92.00 | $90.92 | 7447 |
| 2026-03-12 | 91.92 | $90.48 | 17700 |
| 2026-03-11 | 91.77 | $92.38 | 5000 |
| 2026-03-10 | 91.46 | $91.97 | 7100 |
| 2026-03-09 | 91.16 | $93.19 | 5600 |
| 2026-03-06 | 90.78 | $92.96 | 6000 |
| 2026-03-05 | 90.39 | $91.89 | 7406 |
| 2026-03-04 | 89.99 | $92.76 | 8611 |
| 2026-03-03 | 89.44 | $91.78 | 18400 |
| 2026-03-02 | 88.94 | $92.16 | 3500 |
| 2026-02-27 | 88.45 | $93.68 | 11300 |
| 2026-02-26 | 87.90 | $91.20 | 7400 |
| 2026-02-25 | 87.44 | $92.83 | 6301 |
| 2026-02-24 | 86.91 | $92.98 | 6140 |
| 2026-02-23 | 86.17 | $92.67 | 3943 |
| 2026-02-20 | 85.42 | $91.00 | 8000 |
| 2026-02-19 | 84.68 | $91.14 | 5900 |
| 2026-02-18 | 83.88 | $91.17 | 13649 |
| 2026-02-17 | 83.11 | $91.72 | 6509 |
| 2026-02-13 | 82.22 | $91.19 | 9800 |
| 2026-02-12 | 81.36 | $89.30 | 6100 |
| 2026-02-11 | 80.61 | $87.50 | 4813 |
| 2026-02-10 | 79.88 | $86.10 | 4700 |
| 2026-02-09 | 79.26 | $85.96 | 5800 |
| 2026-02-06 | 78.63 | $85.58 | 5621 |
| 2026-02-05 | 78.04 | $85.09 | 4317 |
| 2026-02-04 | 77.49 | $83.98 | 11100 |
| 2026-02-03 | 76.96 | $81.85 | 5700 |
| 2026-02-02 | 76.53 | $81.74 | 6100 |
| 2026-01-30 | 76.18 | $82.31 | 4322 |
| 2026-01-29 | 75.70 | $82.64 | 3710 |
| 2026-01-28 | 75.20 | $81.99 | 5315 |
| 2026-01-27 | 74.74 | $82.38 | 7816 |
| 2026-01-26 | 74.22 | $78.07 | 7322 |
| 2026-01-23 | 73.92 | $77.63 | 5128 |
| 2026-01-22 | 73.63 | $76.29 | 8300 |
| 2026-01-21 | 73.41 | $75.18 | 8200 |
| 2026-01-20 | 73.22 | $75.66 | 9017 |
| 2026-01-16 | 72.98 | $73.97 | 5500 |
| 2026-01-15 | 72.82 | $73.92 | 11846 |
| 2026-01-14 | 72.65 | $74.30 | 6600 |
| 2026-01-13 | 72.44 | $72.94 | 11103 |
| 2026-01-12 | 72.29 | $73.67 | 7200 |
| 2026-01-09 | 72.04 | $73.36 | 5500 |
| 2026-01-08 | 71.82 | $73.92 | 6200 |
| 2026-01-07 | 71.54 | $73.90 | 4808 |
| 2026-01-06 | 71.28 | $73.44 | 4736 |
| 2026-01-05 | 71.07 | $73.26 | 8116 |
| 2026-01-02 | 70.88 | $74.76 | 4500 |
| 2025-12-31 | 70.66 | $72.79 | 6448 |
| 2025-12-30 | 70.56 | $72.66 | 11134 |
| 2025-12-29 | 70.50 | $72.69 | 17500 |
| 2025-12-26 | 70.46 | $71.92 | 5200 |
| 2025-12-24 | 70.51 | $72.09 | 10400 |
| 2025-12-23 | 70.53 | $71.97 | 7200 |
| 2025-12-22 | 70.52 | $71.73 | 12000 |
| 2025-12-19 | 70.50 | $71.43 | 9341 |
| 2025-12-18 | 70.49 | $70.81 | 14243 |
| 2025-12-17 | 70.55 | $70.80 | 9500 |
| 2025-12-16 | 70.66 | $70.50 | 14300 |
| 2025-12-15 | 70.80 | $70.24 | 22918 |
| 2025-12-12 | 70.95 | $69.78 | 12500 |
| 2025-12-11 | 71.19 | $68.84 | 20500 |
| 2025-12-10 | 71.49 | $68.96 | 21200 |
| 2025-12-09 | 71.80 | $68.19 | 19042 |
| 2025-12-08 | 72.13 | $68.69 | 17700 |
| 2025-12-05 | 72.43 | $69.33 | 15200 |
| 2025-12-04 | 72.64 | $69.51 | 10500 |
| 2025-12-03 | 72.71 | $70.23 | 15325 |
| 2025-12-02 | 72.76 | $70.85 | 52212 |
| 2025-12-01 | 72.84 | $71.46 | 18000 |
| 2025-11-28 | 72.95 | $71.82 | 3036 |
| 2025-11-26 | 73.04 | $72.97 | 7528 |
| 2025-11-25 | 72.99 | $72.40 | 16000 |
| 2025-11-24 | 73.04 | $71.79 | 11416 |
| 2025-11-21 | 73.14 | $71.49 | 15500 |
| 2025-11-20 | 73.26 | $71.19 | 13100 |
| 2025-11-19 | 73.40 | $72.04 | 15300 |
| 2025-11-18 | 73.55 | $72.95 | 6600 |
| 2025-11-17 | 73.65 | $73.20 | 6700 |
| 2025-11-14 | 73.75 | $73.33 | 4631 |
| 2025-11-13 | 73.83 | $74.52 | 3600 |
| 2025-11-12 | 73.82 | $74.82 | 2732 |
| 2025-11-11 | 73.77 | $75.22 | 4300 |
| 2025-11-10 | 73.69 | $74.71 | 14011 |
| 2025-11-07 | 73.55 | $74.82 | 8129 |
| 2025-11-06 | 73.47 | $73.43 | 23600 |
| 2025-11-05 | 73.47 | $70.96 | 13200 |
| 2025-11-04 | 73.61 | $71.22 | 13600 |
| 2025-11-03 | 73.79 | $72.50 | 6900 |
| 2025-10-31 | 73.86 | $73.53 | 19000 |
| 2025-10-30 | 73.87 | $73.77 | 19944 |
| 2025-10-29 | 73.85 | $71.85 | 5000 |
| 2025-10-28 | 73.93 | $73.44 | 5400 |
| 2025-10-27 | 73.91 | $73.78 | 19302 |
| 2025-10-24 | 73.87 | $73.88 | 10800 |
| 2025-10-23 | 73.81 | $73.99 | 10742 |
| 2025-10-22 | 73.74 | $75.11 | 5200 |
| 2025-10-21 | 73.57 | $74.92 | 11117 |
| 2025-10-20 | 73.43 | $75.18 | 2231 |
| 2025-10-17 | 73.28 | $75.00 | 8800 |
| 2025-10-16 | 73.18 | $74.33 | 11614 |
| 2025-10-15 | 73.09 | $73.83 | 5200 |
| 2025-10-14 | 73.10 | $73.48 | 9408 |
| 2025-10-13 | 73.15 | $71.88 | 16600 |
| 2025-10-10 | 73.24 | $73.37 | 6900 |
| 2025-10-09 | 73.31 | $73.47 | 7919 |
| 2025-10-08 | 73.33 | $73.75 | 27500 |
| 2025-10-07 | 73.32 | $74.70 | 15000 |
| 2025-10-06 | 73.30 | $73.90 | 6200 |
| 2025-10-03 | 73.29 | $73.72 | 5831 |
| 2025-10-02 | 73.32 | $73.45 | 6305 |
| 2025-10-01 | 73.29 | $73.34 | 12235 |
| 2025-09-30 | 73.22 | $73.02 | 18848 |
| 2025-09-29 | 73.22 | $73.01 | 6245 |
| 2025-09-26 | 73.19 | $72.70 | 9545 |
| 2025-09-25 | 73.14 | $72.72 | 9840 |
| 2025-09-24 | 73.19 | $71.69 | 9233 |
| 2025-09-23 | 73.31 | $72.01 | 7010 |
| 2025-09-22 | 73.39 | $72.27 | 13918 |
| 2025-09-19 | 73.47 | $72.91 | 6806 |
| 2025-09-18 | 73.49 | $72.66 | 4300 |
| 2025-09-17 | 73.55 | $74.02 | 6200 |
| 2025-09-16 | 73.49 | $74.36 | 23900 |
| 2025-09-15 | 73.38 | $73.69 | 4835 |
| 2025-09-12 | 73.31 | $74.78 | 4222 |
| 2025-09-11 | 73.18 | $73.90 | 4238 |
| 2025-09-10 | 73.10 | $73.55 | 3028 |
| 2025-09-09 | 73.03 | $74.25 | 3000 |
| 2025-09-08 | 72.91 | $73.75 | 10600 |
| 2025-09-05 | 72.80 | $74.35 | 3735 |
| 2025-09-04 | 72.67 | $72.88 | 8700 |
| 2025-09-03 | 72.64 | $71.88 | 18324 |
| 2025-09-02 | 72.64 | $73.08 | 3600 |
| 2025-08-29 | 72.58 | $72.37 | 5306 |
| 2025-08-28 | 72.45 | $71.60 | 13939 |
| 2025-08-27 | 72.35 | $73.75 | 3200 |
| 2025-08-26 | 72.21 | $74.14 | 11500 |
| 2025-08-25 | 72.02 | $73.67 | 18412 |
| 2025-08-22 | 71.84 | $73.89 | 2700 |
| 2025-08-21 | 71.74 | $73.27 | 3900 |
| 2025-08-20 | 71.65 | $73.80 | 4600 |
| 2025-08-19 | 71.53 | $72.74 | 6707 |
| 2025-08-18 | 71.45 | $72.21 | 7704 |
| 2025-08-15 | 71.35 | $72.42 | 7900 |
| 2025-08-14 | 71.23 | $72.07 | 7200 |
| 2025-08-13 | 71.10 | $72.33 | 5242 |
| 2025-08-12 | 71.00 | $72.11 | 10300 |
| 2025-08-11 | 70.91 | $71.83 | 7800 |
| 2025-08-08 | 70.86 | $71.63 | 5148 |
| 2025-08-07 | 70.80 | $71.80 | 23225 |
| 2025-08-06 | 70.73 | $72.25 | 5100 |
| 2025-08-05 | 70.67 | $71.81 | 7200 |
| 2025-08-04 | 70.60 | $71.93 | 16802 |
| 2025-08-01 | 70.59 | $69.73 | 21800 |
| 2025-07-31 | 70.64 | $69.64 | 40835 |
| 2025-07-30 | 70.70 | $70.84 | 18506 |
| 2025-07-29 | 70.74 | $70.36 | 14125 |
| 2025-07-28 | 70.76 | $70.12 | 14600 |
| 2025-07-25 | 70.79 | $71.85 | 7549 |
| 2025-07-24 | 70.71 | $71.46 | 9400 |
| 2025-07-23 | 70.61 | $71.49 | 14500 |
| 2025-07-22 | 70.57 | $71.13 | 6500 |
| 2025-07-21 | 70.52 | $70.16 | 19700 |
| 2025-07-18 | 70.49 | $70.15 | 10000 |
| 2025-07-17 | 70.42 | $69.37 | 13600 |
| 2025-07-16 | 70.36 | $70.32 | 12700 |
| 2025-07-15 | 70.26 | $70.25 | 19400 |
| 2025-07-14 | 70.19 | $70.96 | 9100 |
| 2025-07-11 | 70.12 | $70.40 | 7215 |
| 2025-07-10 | 70.03 | $70.36 | 21041 |
| 2025-07-09 | 69.93 | $71.03 | 13348 |
| 2025-07-08 | 69.81 | $70.47 | 11007 |
| 2025-07-07 | 69.73 | $71.66 | 12500 |
| 2025-07-03 | 69.62 | $70.72 | 4400 |
| 2025-07-02 | 69.55 | $70.85 | 10011 |
| 2025-07-01 | 69.45 | $71.64 | 12800 |
| 2025-06-30 | 69.35 | $70.74 | 18400 |
| 2025-06-27 | 69.25 | $70.83 | 8400 |
| 2025-06-26 | 69.13 | $70.17 | 5514 |
| 2025-06-25 | 69.05 | $69.58 | 26500 |
| 2025-06-24 | 69.01 | $70.67 | 7800 |
| 2025-06-23 | 68.94 | $70.05 | 9800 |
| 2025-06-20 | 68.88 | $69.52 | 11100 |
| 2025-06-18 | 68.83 | $68.82 | 8317 |
| 2025-06-17 | 68.81 | $68.16 | 6014 |
| 2025-06-16 | 68.76 | $68.27 | 7309 |
| 2025-06-13 | 68.65 | $68.81 | 5019 |
| 2025-06-12 | 68.47 | $69.62 | 8030 |
| 2025-06-11 | 68.18 | $68.69 | 5200 |
| 2025-06-10 | 67.94 | $68.38 | 4200 |
| 2025-06-09 | 67.70 | $68.48 | 5800 |
| 2025-06-06 | 67.55 | $68.94 | 14600 |
| 2025-06-05 | 67.39 | $69.44 | 6646 |
| 2025-06-04 | 67.24 | $69.35 | 10328 |
| 2025-06-03 | 67.12 | $68.93 | 12000 |
| 2025-06-02 | 67.02 | $69.55 | 18028 |
| 2025-05-30 | 66.87 | $68.76 | 6200 |
| 2025-05-29 | 66.74 | $68.46 | 4607 |
| 2025-05-28 | 66.67 | $68.55 | 4609 |
| 2025-05-27 | 66.56 | $68.79 | 5300 |
| 2025-05-23 | 66.42 | $69.30 | 5919 |
| 2025-05-22 | 66.22 | $68.80 | 9708 |
| 2025-05-21 | 66.03 | $68.59 | 3825 |
| 2025-05-20 | 65.85 | $68.37 | 5518 |
| 2025-05-19 | 65.72 | $67.21 | 9500 |
| 2025-05-16 | 65.65 | $66.00 | 8743 |
| 2025-05-15 | 65.64 | $65.24 | 9900 |
| 2025-05-14 | 65.61 | $63.77 | 6100 |
| 2025-05-13 | 65.64 | $63.92 | 13625 |
| 2025-05-12 | 65.65 | $63.62 | 9719 |
| 2025-05-09 | 65.66 | $65.45 | 4600 |
| 2025-05-08 | 65.48 | $65.61 | 10818 |
| 2025-05-07 | 65.24 | $66.52 | 12122 |
| 2025-05-06 | 64.85 | $67.01 | 7100 |
| 2025-05-05 | 64.44 | $66.79 | 5931 |
| 2025-05-02 | 64.09 | $66.58 | 3900 |
| 2025-05-01 | 63.85 | $66.12 | 18049 |
| 2025-04-30 | 63.44 | $67.07 | 11700 |
| 2025-04-29 | 62.98 | $66.35 | 6900 |
| 2025-04-28 | 62.55 | $66.09 | 4800 |
| 2025-04-25 | 62.29 | $65.20 | 4218 |
| 2025-04-24 | 62.04 | $65.11 | 12900 |
| 2025-04-23 | 61.80 | $64.88 | 9100 |
| 2025-04-22 | 61.55 | $65.89 | 10000 |
| 2025-04-21 | 61.24 | $65.79 | 12408 |
| 2025-04-17 | 60.94 | $65.73 | 4517 |
| 2025-04-16 | 60.62 | $64.73 | 7500 |
| 2025-04-15 | 60.36 | $64.25 | 6539 |
| 2025-04-14 | 60.17 | $64.16 | 16300 |
| 2025-04-11 | 59.99 | $63.90 | 120742 |
| 2025-04-10 | 59.79 | $61.73 | 19700 |
| 2025-04-09 | 59.71 | $60.81 | 17300 |
| 2025-04-08 | 59.69 | $58.87 | 19000 |
| 2025-04-07 | 59.76 | $58.77 | 16600 |
| 2025-04-04 | 59.83 | $59.86 | 8800 |
| 2025-04-03 | 59.82 | $61.74 | 7108 |
| 2025-04-02 | 59.65 | $57.94 | 8721 |
| 2025-04-01 | 59.62 | $57.86 | 16600 |
| 2025-03-31 | 59.61 | $57.64 | 4732 |
| 2025-03-28 | 59.60 | $61.03 | 9200 |
| 2025-03-27 | 59.40 | $60.17 | 12239 |
| 2025-03-26 | 59.24 | $60.25 | 13303 |
| 2025-03-25 | 59.07 | $59.94 | 13044 |
| 2025-03-24 | 58.91 | $59.69 | 11000 |
| 2025-03-21 | 58.72 | $59.81 | 18100 |
| 2025-03-20 | 58.50 | $59.28 | 7500 |
| 2025-03-19 | 58.30 | $59.54 | 11032 |
| 2025-03-18 | 58.07 | $60.36 | 34300 |
| 2025-03-17 | 57.82 | $60.68 | 13100 |
| 2025-03-14 | 57.57 | $59.77 | 10235 |
| 2025-03-13 | 57.40 | $60.12 | 5300 |
| 2025-03-12 | 57.30 | $60.44 | 6200 |
| 2025-03-11 | 57.17 | $60.31 | 14100 |
| 2025-03-10 | 57.04 | $60.25 | 4434 |
| 2025-03-07 | 56.95 | $59.50 | 6600 |
| 2025-03-06 | 56.85 | $58.36 | 12100 |
| 2025-03-05 | 56.76 | $57.31 | 17640 |
| 2025-03-04 | 56.70 | $57.80 | 27042 |
| 2025-03-03 | 56.61 | $57.42 | 25000 |
| 2025-02-28 | 56.59 | $56.94 | 23010 |
| 2025-02-27 | 56.61 | $56.94 | 9525 |
| 2025-02-26 | 56.64 | $57.00 | 19412 |
| 2025-02-25 | 56.66 | $56.58 | 34528 |
| 2025-02-24 | 56.68 | $55.99 | 28500 |
| 2025-02-21 | 56.68 | $55.50 | 16600 |
| 2025-02-20 | 56.71 | $55.24 | 21500 |
| 2025-02-19 | 56.76 | $54.91 | 22026 |
| 2025-02-18 | 56.87 | $55.36 | 28700 |
| 2025-02-14 | 56.91 | $55.69 | 9400 |
| 2025-02-13 | 56.94 | $56.43 | 9700 |
| 2025-02-12 | 56.92 | $58.02 | 11600 |
| 2025-02-11 | 56.83 | $57.83 | 8300 |
| 2025-02-10 | 56.71 | $57.77 | 15931 |
| 2025-02-07 | 56.62 | $58.41 | 12700 |
| 2025-02-06 | 56.51 | $57.47 | 9030 |
| 2025-02-05 | 56.43 | $56.67 | 16400 |
| 2025-02-04 | 56.38 | $56.02 | 15608 |
| 2025-02-03 | 56.38 | $56.01 | 14947 |
| 2025-01-31 | 56.36 | $56.96 | 8100 |
| 2025-01-30 | 56.32 | $57.36 | 8307 |
| 2025-01-29 | 56.24 | $57.64 | 9100 |
| 2025-01-28 | 56.15 | $57.32 | 42804 |
| 2025-01-27 | 56.09 | $57.02 | 28700 |
| 2025-01-24 | 56.08 | $55.91 | 17320 |
| 2025-01-23 | 56.08 | $56.14 | 23600 |
| 2025-01-22 | 56.07 | $56.21 | 15017 |
| 2025-01-21 | 56.06 | $57.13 | 54138 |
| 2025-01-17 | 56.00 | $56.17 | 26433 |
| 2025-01-16 | 56.02 | $56.34 | 15149 |
| 2025-01-15 | 56.07 | $55.93 | 25046 |
| 2025-01-14 | 56.11 | $56.20 | 53200 |
| 2025-01-13 | 56.15 | $55.49 | 25600 |
| 2025-01-10 | 56.23 | $55.93 | 32000 |
| 2025-01-08 | 56.30 | $56.37 | 18000 |
| 2025-01-07 | 56.38 | $55.87 | 58500 |
| 2025-01-06 | 56.50 | $55.65 | 33809 |
| 2025-01-03 | 56.65 | $55.89 | 26930 |
| 2025-01-02 | 56.74 | $55.73 | 13800 |
| 2024-12-31 | 56.80 | $56.03 | 25200 |
| 2024-12-30 | 56.89 | $55.92 | 32400 |
| 2024-12-27 | 56.97 | $55.70 | 35000 |
| 2024-12-26 | 57.09 | $56.17 | 38000 |
| 2024-12-24 | 57.12 | $56.83 | 30915 |
| 2024-12-23 | 57.17 | $55.90 | 63423 |
| 2024-12-20 | 57.22 | $55.95 | 42615 |
| 2024-12-19 | 57.27 | $55.96 | 37500 |
| 2024-12-18 | 57.31 | $55.88 | 78400 |
| 2024-12-17 | 57.40 | $56.71 | 52042 |
| 2024-12-16 | 57.47 | $57.19 | 36600 |
| 2024-12-13 | 57.53 | $56.76 | 29141 |
| 2024-12-12 | 57.59 | $57.10 | 20532 |
| 2024-12-11 | 57.64 | $57.10 | 19600 |
| 2024-12-10 | 57.71 | $57.37 | 38100 |
| 2024-12-09 | 57.79 | $57.80 | 18015 |
| 2024-12-06 | 57.86 | $58.41 | 36300 |
| 2024-12-05 | 57.95 | $58.54 | 21000 |
| 2024-12-04 | 58.00 | $57.81 | 29900 |
| 2024-12-03 | 58.19 | $56.90 | 25900 |
| 2024-12-02 | 58.45 | $57.70 | 27618 |
| 2024-11-29 | 58.62 | $57.71 | 10300 |
| 2024-11-27 | 58.80 | $57.92 | 10400 |
| 2024-11-26 | 59.12 | $56.85 | 14400 |
| 2024-11-25 | 59.47 | $57.85 | 25748 |
| 2024-11-22 | 59.85 | $56.83 | 16200 |
| 2024-11-21 | 60.23 | $56.98 | 26824 |
| 2024-11-20 | 60.62 | $56.86 | 9144 |
| 2024-11-19 | 61.02 | $57.59 | 24000 |
| 2024-11-18 | 61.36 | $58.14 | 23445 |
| 2024-11-15 | 61.71 | $58.29 | 33003 |
| 2024-11-14 | 62.08 | $58.09 | 19800 |
| 2024-11-13 | 62.44 | $58.12 | 23600 |
| 2024-11-12 | 62.82 | $58.35 | 17823 |
| 2024-11-11 | 63.20 | $59.12 | 29600 |
| 2024-11-08 | 63.47 | $59.14 | 16000 |
| 2024-11-07 | 63.77 | $60.17 | 19600 |
| 2024-11-06 | 64.04 | $59.67 | 4800 |
| 2024-11-05 | 64.29 | $61.49 | 8432 |
| 2024-11-04 | 64.46 | $62.16 | 19500 |
| 2024-11-01 | 64.55 | $61.00 | 10000 |
| 2024-10-31 | 64.69 | $61.37 | 7713 |
| 2024-10-30 | 64.85 | $64.41 | 5800 |
| 2024-10-29 | 64.88 | $63.75 | 6000 |
| 2024-10-28 | 64.97 | $65.40 | 8600 |
| 2024-10-25 | 64.98 | $64.47 | 3400 |
| 2024-10-24 | 65.03 | $64.83 | 4400 |
| 2024-10-23 | 65.07 | $64.74 | 5000 |
| 2024-10-22 | 65.10 | $64.58 | 6800 |
| 2024-10-21 | 65.14 | $65.14 | 14230 |
| 2024-10-18 | 65.13 | $65.54 | 4800 |
| 2024-10-17 | 65.07 | $65.36 | 9100 |
| 2024-10-16 | 65.01 | $65.66 | 16400 |
| 2024-10-15 | 64.97 | $65.90 | 23528 |
| 2024-10-14 | 64.92 | $64.70 | 20343 |
| 2024-10-11 | 64.95 | $65.01 | 12100 |
| 2024-10-10 | 64.95 | $65.59 | 3821 |
| 2024-10-09 | 64.90 | $64.79 | 5400 |
| 2024-10-08 | 64.87 | $64.84 | 30600 |
| 2024-10-07 | 64.86 | $63.88 | 30200 |
| 2024-10-04 | 64.92 | $63.93 | 6700 |
| 2024-10-03 | 64.98 | $64.52 | 2800 |
| 2024-10-02 | 65.00 | $64.93 | 7200 |
| 2024-10-01 | 64.97 | $65.65 | 11100 |
| 2024-09-30 | 64.88 | $65.51 | 9441 |
| 2024-09-27 | 64.79 | $65.56 | 5000 |
| 2024-09-26 | 64.66 | $65.54 | 6317 |
| 2024-09-25 | 64.58 | $65.44 | 2000 |
| 2024-09-24 | 64.48 | $65.35 | 14915 |
| 2024-09-23 | 64.38 | $64.84 | 11000 |
| 2024-09-20 | 64.28 | $64.34 | 4710 |
| 2024-09-19 | 64.18 | $64.19 | 2230 |
| 2024-09-18 | 64.08 | $64.83 | 4000 |
| 2024-09-17 | 63.93 | $64.97 | 2547 |
| 2024-09-16 | 63.77 | $65.37 | 1900 |
| 2024-09-13 | 63.57 | $64.99 | 3330 |
| 2024-09-12 | 63.36 | $64.44 | 7800 |
| 2024-09-11 | 63.22 | $64.23 | 9735 |
| 2024-09-10 | 63.06 | $64.74 | 8800 |
| 2024-09-09 | 62.85 | $64.99 | 2300 |
| 2024-09-06 | 62.65 | $65.24 | 3037 |
| 2024-09-05 | 62.41 | $64.79 | 7000 |
| 2024-09-04 | 62.18 | $64.37 | 8411 |
| 2024-09-03 | 62.00 | $63.95 | 2941 |
| 2024-08-30 | 61.88 | $63.53 | 3900 |
| 2024-08-29 | 61.77 | $63.05 | 9200 |
| 2024-08-28 | 61.70 | $63.85 | 2600 |
| 2024-08-27 | 61.55 | $63.49 | 2500 |
| 2024-08-26 | 61.42 | $63.41 | 1500 |
| 2024-08-23 | 61.27 | $62.75 | 1648 |
| 2024-08-22 | 61.17 | $62.33 | 3823 |
| 2024-08-21 | 61.10 | $62.25 | 1600 |
| 2024-08-20 | 60.99 | $61.95 | 33700 |
| 2024-08-19 | 60.88 | $61.75 | 1838 |
| 2024-08-16 | 60.80 | $61.31 | 1944 |
| 2024-08-15 | 60.72 | $60.80 | 1848 |
| 2024-08-14 | 60.69 | $61.71 | 2612 |
| 2024-08-13 | 60.59 | $61.00 | 2717 |
| 2024-08-12 | 60.48 | $60.54 | 3018 |
| 2024-08-09 | 60.41 | $60.87 | 2140 |
| 2024-08-08 | 60.30 | $60.44 | 3100 |
| 2024-08-07 | 60.22 | $60.22 | 7300 |
| 2024-08-06 | 60.14 | $60.84 | 4410 |
| 2024-08-05 | 59.97 | $61.51 | 3400 |
| 2024-08-02 | 59.75 | $61.38 | 2400 |
| 2024-08-01 | 59.54 | $61.50 | 1900 |
| 2024-07-31 | 59.29 | $61.03 | 5513 |
| 2024-07-30 | 59.04 | $60.84 | 4500 |
| 2024-07-29 | 58.83 | $60.45 | 6800 |
| 2024-07-26 | 58.63 | $60.62 | 6900 |
| 2024-07-25 | 58.38 | $60.97 | 3000 |
| 2024-07-24 | 58.13 | $60.14 | 12900 |
| 2024-07-23 | 57.94 | $59.65 | 4100 |
| 2024-07-22 | 57.79 | $60.13 | 2830 |
| 2024-07-19 | 57.60 | $59.82 | 3400 |
| 2024-07-18 | 57.41 | $60.14 | 28500 |
| 2024-07-17 | 57.20 | $59.70 | 3000 |
| 2024-07-16 | 57.00 | $58.86 | 20900 |
| 2024-07-15 | 56.84 | $59.00 | 4500 |
| 2024-07-12 | 56.66 | $58.66 | 5720 |
| 2024-07-11 | 56.48 | $58.85 | 4600 |
| 2024-07-10 | 56.31 | $58.66 | 6300 |
| 2024-07-09 | 56.17 | $57.44 | 8400 |
| 2024-07-08 | 56.13 | $57.06 | 9200 |
| 2024-07-05 | 56.13 | $57.33 | 7243 |
| 2024-07-03 | 56.09 | $56.53 | 2900 |
| 2024-07-02 | 56.08 | $56.04 | 16400 |
| 2024-07-01 | 56.07 | $56.54 | 10220 |
| 2024-06-28 | 55.98 | $56.45 | 9300 |
| 2024-06-27 | 55.87 | $55.66 | 14600 |
| 2024-06-26 | 55.77 | $55.85 | 13100 |
| 2024-06-25 | 55.67 | $56.45 | 16300 |
| 2024-06-24 | 55.53 | $56.72 | 22000 |
| 2024-06-21 | 55.39 | $56.31 | 14300 |
| 2024-06-20 | 55.28 | $55.99 | 8100 |
| 2024-06-18 | 55.20 | $55.95 | 18500 |
| 2024-06-17 | 55.15 | $55.58 | 20300 |
| 2024-06-14 | 55.14 | $55.70 | 16205 |
| 2024-06-13 | 55.14 | $55.41 | 13600 |
| 2024-06-12 | 55.16 | $55.02 | 14300 |
| 2024-06-11 | 55.17 | $55.45 | 16201 |
| 2024-06-10 | 55.18 | $55.95 | 6201 |
| 2024-06-07 | 55.14 | $56.64 | 5300 |
| 2024-06-06 | 55.04 | $56.99 | 13600 |
| 2024-06-05 | 54.93 | $56.49 | 15600 |
| 2024-06-04 | 54.83 | $56.38 | 20400 |
| 2024-06-03 | 54.73 | $55.85 | 10731 |
| 2024-05-31 | 54.68 | $54.85 | 20847 |
| 2024-05-30 | 54.65 | $54.19 | 42300 |
| 2024-05-29 | 54.69 | $53.54 | 101100 |
| 2024-05-28 | 54.77 | $53.93 | 34726 |
| 2024-05-24 | 54.87 | $53.73 | 26400 |
| 2024-05-23 | 54.95 | $53.78 | 19444 |
| 2024-05-22 | 55.03 | $54.14 | 29900 |
| 2024-05-21 | 55.12 | $54.48 | 35312 |
| 2024-05-20 | 55.24 | $54.81 | 22643 |
| 2024-05-17 | 55.35 | $55.48 | 70400 |
| 2024-05-16 | 55.42 | $55.65 | 35100 |
| 2024-05-15 | 55.43 | $55.78 | 81447 |
| 2024-05-14 | 55.47 | $55.21 | 24900 |
| 2024-05-13 | 55.50 | $55.68 | 39500 |
| 2024-05-10 | 55.54 | $55.17 | 14544 |
| 2024-05-09 | 55.64 | $54.72 | 19700 |
| 2024-05-08 | 55.76 | $54.64 | 16600 |
| 2024-05-07 | 55.88 | $54.53 | 48400 |
| 2024-05-06 | 56.03 | $54.46 | 31528 |
| 2024-05-03 | 56.17 | $54.77 | 19140 |
| 2024-05-02 | 56.32 | $54.34 | 15800 |
| 2024-05-01 | 56.53 | $54.99 | 12100 |
| 2024-04-30 | 56.70 | $55.12 | 15500 |
| 2024-04-29 | 56.83 | $55.96 | 42745 |
| 2024-04-26 | 57.11 | $55.25 | 15200 |
| 2024-04-25 | 57.42 | $55.50 | 28208 |
| 2024-04-24 | 57.74 | $55.82 | 74239 |
| 2024-04-23 | 57.99 | $56.96 | 13814 |
| 2024-04-22 | 58.14 | $57.00 | 49913 |
| 2024-04-19 | 58.28 | $56.91 | 11300 |
| 2024-04-18 | 58.43 | $55.80 | 29032 |
| 2024-04-17 | 58.64 | $56.58 | 51729 |
| 2024-04-16 | 58.80 | $55.83 | 34527 |
| 2024-04-15 | 58.99 | $56.53 | 30214 |
| 2024-04-12 | 59.17 | $57.07 | 50800 |
| 2024-04-11 | 59.18 | $57.11 | 15900 |
| 2024-04-10 | 59.22 | $57.10 | 31929 |
| 2024-04-09 | 59.27 | $57.55 | 48128 |
| 2024-04-08 | 59.31 | $57.22 | 43600 |
| 2024-04-05 | 59.36 | $57.77 | 20300 |
| 2024-04-04 | 59.37 | $58.54 | 10900 |
| 2024-04-03 | 59.33 | $58.32 | 11321 |
| 2024-04-02 | 59.29 | $57.73 | 30600 |
| 2024-04-01 | 59.26 | $61.70 | 11800 |
| 2024-03-28 | 59.04 | $61.42 | 6806 |
| 2024-03-27 | 58.84 | $61.78 | 7300 |
| 2024-03-26 | 58.61 | $60.86 | 22935 |
| 2024-03-25 | 58.49 | $60.01 | 14500 |
| 2024-03-22 | 58.38 | $59.84 | 10426 |
| 2024-03-21 | 58.33 | $59.90 | 7308 |
| 2024-03-20 | 58.27 | $60.02 | 16800 |
| 2024-03-19 | 58.20 | $59.78 | 17800 |
| 2024-03-18 | 58.18 | $59.60 | 5606 |
| 2024-03-15 | 58.12 | $59.99 | 18706 |
| 2024-03-14 | 58.01 | $57.45 | 7800 |
| 2024-03-13 | 57.96 | $57.77 | 16600 |
| 2024-03-12 | 57.91 | $58.06 | 23434 |
| 2024-03-11 | 57.83 | $58.37 | 14817 |
| 2024-03-08 | 57.76 | $58.19 | 12448 |
| 2024-03-07 | 57.73 | $58.16 | 11200 |
| 2024-03-06 | 57.70 | $57.64 | 15200 |
| 2024-03-05 | 57.72 | $57.47 | 40732 |
| 2024-03-04 | 57.77 | $57.27 | 36021 |
| 2024-03-01 | 57.85 | $57.29 | 15634 |
| 2024-02-29 | 57.96 | $57.33 | 19220 |
| 2024-02-28 | 58.09 | $57.20 | 14849 |
| 2024-02-27 | 58.21 | $58.40 | 14800 |
| 2024-02-26 | 58.31 | $57.82 | 12828 |
| 2024-02-23 | 58.45 | $58.92 | 7000 |
| 2024-02-22 | 58.50 | $58.66 | 19322 |
| 2024-02-21 | 58.54 | $58.60 | 30535 |
| 2024-02-20 | 58.58 | $59.37 | 10909 |
| 2024-02-16 | 58.61 | $58.38 | 6600 |
| 2024-02-15 | 58.64 | $57.85 | 9545 |
| 2024-02-14 | 58.67 | $56.51 | 20100 |
| 2024-02-13 | 58.78 | $56.66 | 13612 |
| 2024-02-12 | 58.92 | $56.58 | 14000 |
| 2024-02-09 | 59.09 | $56.84 | 8539 |
| 2024-02-08 | 59.24 | $57.60 | 8900 |
| 2024-02-07 | 59.35 | $57.51 | 5900 |
| 2024-02-06 | 59.45 | $58.12 | 8900 |
| 2024-02-05 | 59.58 | $58.40 | 9000 |
| 2024-02-02 | 59.70 | $58.94 | 5100 |
| 2024-02-01 | 59.79 | $59.54 | 2800 |
| 2024-01-31 | 59.85 | $59.95 | 4600 |
| 2024-01-30 | 59.79 | $59.53 | 6443 |
| 2024-01-29 | 59.82 | $60.33 | 3700 |
| 2024-01-26 | 59.79 | $60.79 | 3700 |
| 2024-01-25 | 59.75 | $59.91 | 2500 |
| 2024-01-24 | 59.74 | $59.38 | 5119 |
| 2024-01-23 | 59.74 | $59.44 | 3546 |
| 2024-01-22 | 59.73 | $59.90 | 14706 |
| 2024-01-19 | 59.67 | $59.05 | 3848 |
| 2024-01-18 | 59.66 | $58.41 | 8600 |
| 2024-01-17 | 59.69 | $58.79 | 5200 |
| 2024-01-16 | 59.65 | $59.47 | 6100 |
| 2024-01-12 | 59.62 | $59.93 | 5002 |
| 2024-01-11 | 59.56 | $59.89 | 4400 |
| 2024-01-10 | 59.48 | $59.72 | 3700 |
| 2024-01-09 | 59.39 | $59.42 | 15100 |
| 2024-01-08 | 59.30 | $60.75 | 6540 |
| 2024-01-05 | 59.18 | $60.78 | 2900 |
| 2024-01-04 | 59.03 | $60.90 | 5810 |
| 2024-01-03 | 58.88 | $60.71 | 5439 |
| 2024-01-02 | 58.75 | $58.70 | 4000 |
| 2023-12-29 | 58.75 | $60.18 | 6110 |
| 2023-12-28 | 58.65 | $59.60 | 4700 |
| 2023-12-27 | 58.60 | $59.98 | 8800 |
| 2023-12-26 | 58.52 | $59.79 | 4619 |
| 2023-12-22 | 58.45 | $59.42 | 8000 |
| 2023-12-21 | 58.40 | $59.15 | 13700 |
| 2023-12-20 | 58.34 | $58.66 | 8500 |
| 2023-12-19 | 58.30 | $58.98 | 5308 |
| 2023-12-18 | 58.24 | $58.95 | 5927 |
| 2023-12-15 | 58.17 | $57.97 | 5620 |
| 2023-12-14 | 58.14 | $58.84 | 6200 |
| 2023-12-13 | 58.04 | $58.71 | 10000 |
| 2023-12-12 | 57.96 | $58.30 | 16709 |
| 2023-12-11 | 57.88 | $57.91 | 17832 |
| 2023-12-08 | 57.83 | $57.76 | 2800 |
| 2023-12-07 | 57.79 | $58.23 | 9100 |
| 2023-12-06 | 57.72 | $57.86 | 17337 |
| 2023-12-05 | 57.68 | $57.92 | 11900 |
| 2023-12-04 | 57.66 | $58.03 | 9000 |
| 2023-12-01 | 57.62 | $58.69 | 8300 |
| 2023-11-30 | 57.53 | $58.28 | 17100 |
| 2023-11-29 | 57.65 | $58.51 | 5700 |
| 2023-11-28 | 57.72 | $58.41 | 20344 |
| 2023-11-27 | 57.77 | $58.40 | 13400 |
| 2023-11-24 | 57.82 | $58.53 | 3700 |
| 2023-11-22 | 57.86 | $57.89 | 13700 |
| 2023-11-21 | 57.94 | $57.84 | 20600 |
| 2023-11-20 | 58.05 | $57.80 | 11336 |
| 2023-11-17 | 58.16 | $57.45 | 7300 |
| 2023-11-16 | 58.32 | $57.41 | 11748 |
| 2023-11-15 | 58.47 | $56.94 | 5000 |
| 2023-11-14 | 58.65 | $57.11 | 13800 |
| 2023-11-13 | 58.82 | $56.68 | 18826 |
| 2023-11-10 | 59.02 | $56.90 | 15100 |
| 2023-11-09 | 59.20 | $57.01 | 23400 |
| 2023-11-08 | 59.36 | $56.83 | 14300 |
| 2023-11-07 | 59.56 | $56.98 | 15346 |
| 2023-11-06 | 59.72 | $57.59 | 16800 |
| 2023-11-03 | 59.85 | $57.13 | 12900 |
| 2023-11-02 | 59.97 | $56.96 | 7948 |
| 2023-11-01 | 60.07 | $60.72 | 8400 |
| 2023-10-31 | 59.98 | $59.79 | 28740 |
| 2023-10-30 | 59.92 | $59.52 | 8621 |
| 2023-10-27 | 59.89 | $59.35 | 9100 |
| 2023-10-26 | 59.89 | $59.24 | 5501 |
| 2023-10-25 | 59.90 | $59.52 | 7035 |
| 2023-10-24 | 59.87 | $60.07 | 8501 |
| 2023-10-23 | 59.87 | $60.09 | 7100 |
| 2023-10-20 | 59.85 | $60.62 | 7300 |
| 2023-10-19 | 59.86 | $60.37 | 5749 |
| 2023-10-18 | 59.91 | $60.52 | 4100 |
| 2023-10-17 | 59.95 | $60.53 | 10800 |
| 2023-10-16 | 59.98 | $60.65 | 7444 |
| 2023-10-13 | 60.00 | $60.59 | 8322 |
| 2023-10-12 | 60.02 | $60.10 | 12136 |
| 2023-10-11 | 60.06 | $60.79 | 5500 |
| 2023-10-10 | 60.06 | $60.25 | 8840 |
| 2023-10-09 | 60.09 | $60.11 | 14032 |
| 2023-10-06 | 60.13 | $59.67 | 18421 |
| 2023-10-05 | 60.18 | $58.97 | 19544 |
| 2023-10-04 | 60.26 | $58.76 | 14234 |
| 2023-10-03 | 60.32 | $58.58 | 23000 |
| 2023-10-02 | 60.36 | $59.08 | 10206 |
| 2023-09-29 | 60.43 | $59.34 | 10200 |
| 2023-09-28 | 60.51 | $59.33 | 14449 |
| 2023-09-27 | 60.59 | $59.06 | 12800 |
| 2023-09-26 | 60.68 | $59.94 | 8900 |
| 2023-09-25 | 60.69 | $59.70 | 13332 |
| 2023-09-22 | 60.71 | $60.86 | 9700 |
| 2023-09-21 | 60.67 | $61.32 | 7400 |
| 2023-09-20 | 60.62 | $61.34 | 12700 |
| 2023-09-19 | 60.53 | $61.15 | 8200 |
| 2023-09-18 | 60.50 | $61.04 | 6800 |
| 2023-09-15 | 60.44 | $61.07 | 6834 |
| 2023-09-14 | 60.38 | $60.87 | 8700 |
| 2023-09-13 | 60.35 | $60.85 | 4917 |
| 2023-09-12 | 60.33 | $60.84 | 12638 |
| 2023-09-11 | 60.33 | $60.91 | 11308 |
| 2023-09-08 | 60.34 | $60.67 | 8500 |
| 2023-09-07 | 60.39 | $60.58 | 10603 |
| 2023-09-06 | 60.41 | $59.82 | 13220 |
| 2023-09-05 | 60.43 | $59.47 | 10700 |
| 2023-09-01 | 60.48 | $60.41 | 3900 |
| 2023-08-31 | 60.48 | $60.93 | 4800 |
| 2023-08-30 | 60.50 | $61.01 | 4000 |
| 2023-08-29 | 60.65 | $60.81 | 12800 |
| 2023-08-28 | 60.83 | $60.12 | 14446 |
| 2023-08-25 | 61.05 | $60.16 | 8100 |
| 2023-08-24 | 61.28 | $59.93 | 4800 |
| 2023-08-23 | 61.55 | $60.41 | 7200 |
| 2023-08-22 | 61.79 | $59.60 | 14438 |
| 2023-08-21 | 62.06 | $60.46 | 18109 |
| 2023-08-18 | 62.28 | $59.83 | 20736 |
| 2023-08-17 | 62.54 | $59.90 | 11215 |
| 2023-08-16 | 62.78 | $60.38 | 10800 |
| 2023-08-15 | 63.00 | $60.40 | 10400 |
| 2023-08-14 | 63.21 | $60.81 | 6134 |
| 2023-08-11 | 63.43 | $61.19 | 6600 |
| 2023-08-10 | 63.62 | $61.57 | 7229 |
| 2023-08-09 | 63.76 | $60.91 | 7000 |
| 2023-08-08 | 63.89 | $60.38 | 18600 |
| 2023-08-07 | 63.97 | $60.34 | 17330 |
| 2023-08-04 | 64.04 | $60.47 | 9100 |
| 2023-08-03 | 64.14 | $61.26 | 11246 |
| 2023-08-02 | 64.20 | $64.12 | 8239 |
| 2023-08-01 | 64.13 | $64.30 | 5200 |
| 2023-07-31 | 64.04 | $64.52 | 6100 |
| 2023-07-28 | 63.97 | $64.78 | 4006 |
| 2023-07-27 | 63.85 | $65.28 | 4600 |
| 2023-07-26 | 63.70 | $65.27 | 2100 |
| 2023-07-25 | 63.55 | $65.03 | 2418 |
| 2023-07-24 | 63.41 | $64.82 | 3000 |
| 2023-07-21 | 63.26 | $65.12 | 3127 |
| 2023-07-20 | 63.09 | $64.61 | 6224 |
| 2023-07-19 | 62.95 | $64.72 | 2745 |
| 2023-07-18 | 62.83 | $64.66 | 2835 |
| 2023-07-17 | 62.73 | $65.18 | 9802 |
| 2023-07-14 | 62.60 | $64.97 | 3300 |
| 2023-07-13 | 62.41 | $64.43 | 3500 |
| 2023-07-12 | 62.21 | $63.63 | 3700 |
| 2023-07-11 | 62.05 | $61.98 | 10400 |
| 2023-07-10 | 62.04 | $61.69 | 5300 |
| 2023-07-07 | 62.06 | $62.33 | 8237 |
| 2023-07-06 | 62.04 | $62.65 | 8200 |
| 2023-07-05 | 62.07 | $62.55 | 13015 |
| 2023-07-03 | 62.08 | $62.58 | 4300 |
| 2023-06-30 | 62.09 | $63.02 | 12000 |
| 2023-06-29 | 62.12 | $62.56 | 3600 |
| 2023-06-28 | 62.17 | $62.19 | 4500 |
| 2023-06-27 | 62.22 | $62.32 | 11600 |
| 2023-06-26 | 62.28 | $62.10 | 7800 |
| 2023-06-23 | 62.35 | $61.87 | 18100 |
| 2023-06-22 | 62.48 | $61.66 | 11738 |
| 2023-06-21 | 62.63 | $61.88 | 100124 |
| 2023-06-20 | 62.79 | $62.28 | 5600 |
| 2023-06-16 | 62.93 | $62.69 | 5504 |
| 2023-06-15 | 63.04 | $62.52 | 6500 |
| 2023-06-14 | 63.17 | $61.26 | 5346 |
| 2023-06-13 | 63.42 | $60.48 | 10915 |
| 2023-06-12 | 63.72 | $60.46 | 4730 |
| 2023-06-09 | 63.98 | $61.74 | 5400 |
| 2023-06-08 | 64.21 | $61.98 | 2436 |
| 2023-06-07 | 64.46 | $62.08 | 3303 |
| 2023-06-06 | 64.75 | $63.11 | 13622 |
| 2023-06-05 | 64.99 | $62.87 | 6334 |
| 2023-06-02 | 65.24 | $62.80 | 9028 |
| 2023-06-01 | 65.52 | $63.49 | 5932 |
| 2023-05-31 | 65.84 | $63.54 | 19500 |
| 2023-05-30 | 66.11 | $63.30 | 3724 |
| 2023-05-26 | 66.38 | $63.41 | 1910 |
| 2023-05-25 | 66.64 | $63.61 | 2532 |
| 2023-05-24 | 66.90 | $64.44 | 5937 |
| 2023-05-23 | 67.10 | $64.66 | 3045 |
| 2023-05-22 | 67.25 | $64.99 | 6200 |
| 2023-05-19 | 67.41 | $65.10 | 1603 |
| 2023-05-18 | 67.56 | $64.90 | 1717 |
| 2023-05-17 | 67.70 | $65.24 | 1830 |
| 2023-05-16 | 67.80 | $66.26 | 1827 |
| 2023-05-15 | 67.85 | $66.47 | 1800 |
| 2023-05-12 | 67.87 | $65.68 | 10000 |
| 2023-05-11 | 67.95 | $66.33 | 2000 |
| 2023-05-10 | 68.02 | $66.85 | 3745 |
| 2023-05-09 | 68.05 | $68.04 | 1700 |
| 2023-05-08 | 68.00 | $67.78 | 1200 |
| 2023-05-05 | 67.94 | $68.00 | 1200 |
| 2023-05-04 | 67.90 | $68.40 | 2822 |
| 2023-05-03 | 67.78 | $69.87 | 2000 |
| 2023-05-02 | 67.56 | $68.95 | 1634 |
| 2023-05-01 | 67.34 | $68.53 | 3901 |
| 2023-04-28 | 67.11 | $68.63 | 3523 |
| 2023-04-27 | 66.82 | $68.87 | 3200 |
| 2023-04-26 | 66.60 | $68.36 | 1500 |
| 2023-04-25 | 66.41 | $67.83 | 1548 |
| 2023-04-24 | 66.27 | $68.18 | 1141 |
| 2023-04-21 | 66.07 | $67.97 | 2024 |
| 2023-04-20 | 65.90 | $67.68 | 3749 |
| 2023-04-19 | 65.73 | $67.25 | 2818 |
| 2023-04-18 | 65.58 | $67.26 | 1038 |
| 2023-04-17 | 65.41 | $67.02 | 2611 |
| 2023-04-14 | 65.22 | $67.25 | 2316 |
| 2023-04-13 | 65.03 | $67.71 | 2500 |
| 2023-04-12 | 64.80 | $67.39 | 2400 |
| 2023-04-11 | 64.60 | $67.01 | 2643 |
| 2023-04-10 | 64.43 | $66.61 | 2826 |
| 2023-04-06 | 64.26 | $67.30 | 1800 |
| 2023-04-05 | 64.02 | $65.98 | 2900 |
| 2023-04-04 | 63.84 | $65.35 | 6400 |
| 2023-04-03 | 63.66 | $64.55 | 4128 |
| 2023-03-31 | 63.60 | $64.00 | 1800 |
| 2023-03-30 | 63.53 | $62.78 | 10900 |
| 2023-03-29 | 63.52 | $64.43 | 5400 |
| 2023-03-28 | 63.40 | $64.72 | 7001 |
| 2023-03-27 | 63.28 | $64.93 | 2310 |
| 2023-03-24 | 63.16 | $64.18 | 2900 |
| 2023-03-23 | 63.06 | $64.54 | 2300 |
| 2023-03-22 | 62.94 | $64.39 | 3700 |
| 2023-03-21 | 62.86 | $64.13 | 2900 |
| 2023-03-20 | 62.74 | $63.88 | 4025 |
| 2023-03-17 | 62.67 | $63.30 | 5006 |
| 2023-03-16 | 62.61 | $63.41 | 3700 |
| 2023-03-15 | 62.54 | $63.02 | 5100 |
| 2023-03-14 | 62.49 | $63.54 | 3512 |
| 2023-03-13 | 62.39 | $63.53 | 5741 |
| 2023-03-10 | 62.30 | $63.18 | 7318 |
| 2023-03-09 | 62.25 | $62.62 | 6200 |
| 2023-03-08 | 62.10 | $62.30 | 2216 |
| 2023-03-07 | 61.94 | $61.84 | 7900 |
| 2023-03-06 | 61.77 | $63.18 | 2100 |
| 2023-03-03 | 61.55 | $62.66 | 10400 |
| 2023-03-02 | 61.38 | $62.59 | 5537 |
| 2023-03-01 | 61.26 | $62.14 | 25443 |
| 2023-02-28 | 61.10 | $62.31 | 6526 |
| 2023-02-27 | 60.91 | $62.54 | 7539 |
| 2023-02-24 | 60.70 | $62.00 | 2400 |
| 2023-02-23 | 60.52 | $62.27 | 2413 |
| 2023-02-22 | 60.35 | $62.74 | 2400 |
| 2023-02-21 | 60.18 | $61.84 | 5547 |
| 2023-02-17 | 60.02 | $62.36 | 3000 |
| 2023-02-16 | 59.83 | $62.16 | 2328 |
| 2023-02-15 | 59.64 | $61.97 | 2000 |
| 2023-02-14 | 59.45 | $62.00 | 3800 |
| 2023-02-13 | 59.29 | $61.54 | 5247 |
| 2023-02-10 | 59.12 | $61.67 | 1120 |
| 2023-02-09 | 58.96 | $62.34 | 7126 |
| 2023-02-08 | 58.75 | $59.60 | 12000 |
| 2023-02-07 | 58.67 | $59.10 | 6200 |
| 2023-02-06 | 58.60 | $58.36 | 3900 |
| 2023-02-03 | 58.55 | $58.79 | 2400 |
| 2023-02-02 | 58.44 | $59.34 | 4916 |
| 2023-02-01 | 58.27 | $60.10 | 4100 |
| 2023-01-31 | 58.02 | $58.95 | 4700 |
| 2023-01-30 | 57.82 | $58.60 | 2800 |
| 2023-01-27 | 57.66 | $58.22 | 3636 |
| 2023-01-26 | 57.46 | $58.48 | 1701 |
| 2023-01-25 | 57.27 | $58.91 | 16100 |
| 2023-01-24 | 57.05 | $59.19 | 2707 |
| 2023-01-23 | 56.82 | $58.69 | 2709 |
| 2023-01-20 | 56.60 | $58.60 | 2036 |
| 2023-01-19 | 56.37 | $58.33 | 2200 |
| 2023-01-18 | 56.14 | $58.19 | 15410 |
| 2023-01-17 | 55.91 | $58.75 | 2600 |
| 2023-01-13 | 55.72 | $58.17 | 3600 |
| 2023-01-12 | 55.57 | $58.52 | 4600 |
| 2023-01-11 | 55.39 | $58.08 | 9000 |
| 2023-01-10 | 55.22 | $57.99 | 6900 |
| 2023-01-09 | 55.06 | $57.69 | 3718 |
| 2023-01-06 | 54.90 | $57.42 | 16943 |
| 2023-01-05 | 54.74 | $56.50 | 3400 |
| 2023-01-04 | 54.64 | $55.98 | 60700 |
| 2023-01-03 | 54.53 | $55.21 | 3300 |
| 2022-12-30 | 54.50 | $54.92 | 5704 |
| 2022-12-29 | 54.51 | $55.30 | 5500 |
| 2022-12-28 | 54.44 | $54.34 | 8100 |
| 2022-12-27 | 54.37 | $54.64 | 23900 |
| 2022-12-23 | 54.32 | $54.51 | 7547 |
| 2022-12-22 | 54.26 | $54.51 | 4500 |
| 2022-12-21 | 54.19 | $54.36 | 15900 |
| 2022-12-20 | 54.11 | $54.07 | 22800 |
| 2022-12-19 | 54.06 | $53.59 | 5600 |
| 2022-12-16 | 54.01 | $53.64 | 5100 |
| 2022-12-15 | 53.93 | $54.95 | 6500 |
| 2022-12-14 | 53.79 | $55.16 | 2700 |
| 2022-12-13 | 53.65 | $55.00 | 4920 |
| 2022-12-12 | 53.52 | $54.52 | 4510 |
| 2022-12-09 | 53.39 | $54.89 | 3600 |
| 2022-12-08 | 53.24 | $54.48 | 9011 |
| 2022-12-07 | 53.06 | $54.13 | 5617 |
| 2022-12-06 | 52.84 | $54.55 | 5603 |
| 2022-12-05 | 52.61 | $53.80 | 4519 |
| 2022-12-02 | 52.38 | $54.62 | 2800 |
| 2022-12-01 | 52.05 | $55.08 | 6900 |
| 2022-11-30 | 51.76 | $53.93 | 11500 |
| 2022-11-29 | 51.51 | $53.03 | 9624 |
| 2022-11-28 | 51.32 | $53.54 | 8314 |
| 2022-11-25 | 51.09 | $53.26 | 900 |
| 2022-11-23 | 50.84 | $53.26 | 5120 |
| 2022-11-22 | 50.49 | $52.76 | 15745 |
| 2022-11-21 | 50.15 | $52.98 | 9400 |
| 2022-11-18 | 49.76 | $52.60 | 7200 |
| 2022-11-17 | 49.38 | $52.02 | 9731 |
| 2022-11-16 | 49.05 | $52.18 | 14400 |
| 2022-11-15 | 48.70 | $52.29 | 10937 |
| 2022-11-14 | 48.39 | $52.39 | 8413 |
| 2022-11-11 | 48.06 | $52.03 | 6700 |
| 2022-11-10 | 47.69 | $51.96 | 8700 |
| 2022-11-09 | 47.33 | $50.73 | 10938 |
| 2022-11-08 | 47.03 | $49.69 | 38800 |
| 2022-11-07 | 46.80 | $49.95 | 24148 |
| 2022-11-04 | 46.57 | $49.21 | 21944 |
| 2022-11-03 | 46.37 | $48.09 | 41310 |
| 2022-11-02 | 46.26 | $49.29 | 18200 |
| 2022-11-01 | 46.14 | $48.93 | 32300 |
| 2022-10-31 | 46.11 | $49.27 | 35900 |
| 2022-10-28 | 46.03 | $48.95 | 66200 |
| 2022-10-27 | 45.92 | $48.26 | 70500 |
| 2022-10-26 | 45.90 | $46.31 | 23600 |
| 2022-10-25 | 46.00 | $45.79 | 63600 |
| 2022-10-24 | 46.10 | $45.28 | 50031 |
| 2022-10-21 | 46.21 | $45.07 | 30745 |
| 2022-10-20 | 46.40 | $45.26 | 41509 |
| 2022-10-19 | 46.62 | $45.29 | 30200 |
| 2022-10-18 | 46.85 | $46.08 | 69800 |
| 2022-10-17 | 47.05 | $45.77 | 38200 |
| 2022-10-14 | 47.34 | $44.69 | 63500 |
| 2022-10-13 | 47.71 | $44.76 | 59600 |
| 2022-10-12 | 48.04 | $44.70 | 35600 |
| 2022-10-11 | 48.38 | $45.11 | 86700 |
| 2022-10-10 | 48.70 | $45.25 | 49400 |
| 2022-10-07 | 49.04 | $45.30 | 39239 |
| 2022-10-06 | 49.35 | $45.83 | 30226 |
| 2022-10-05 | 49.58 | $46.99 | 26733 |
| 2022-10-04 | 49.78 | $48.22 | 87800 |
| 2022-10-03 | 49.92 | $47.69 | 37500 |
| 2022-09-30 | 50.10 | $46.83 | 71230 |
| 2022-09-29 | 50.35 | $47.72 | 114400 |
| 2022-09-28 | 50.54 | $48.38 | 36500 |
| 2022-09-27 | 50.74 | $47.73 | 150319 |
| 2022-09-26 | 51.00 | $47.57 | 66500 |
| 2022-09-23 | 51.23 | $48.89 | 31321 |
| 2022-09-22 | 51.44 | $49.69 | 34400 |
| 2022-09-21 | 51.59 | $49.70 | 19800 |
| 2022-09-20 | 51.75 | $50.14 | 40800 |
| 2022-09-19 | 51.91 | $51.65 | 29415 |
| 2022-09-16 | 52.00 | $51.96 | 19300 |
| 2022-09-15 | 52.09 | $51.54 | 20205 |
| 2022-09-14 | 52.18 | $51.33 | 27400 |
| 2022-09-13 | 52.29 | $51.59 | 25000 |
| 2022-09-12 | 52.39 | $52.08 | 39200 |
| 2022-09-09 | 52.46 | $51.45 | 27400 |
| 2022-09-08 | 52.59 | $50.53 | 59400 |
| 2022-09-07 | 52.75 | $50.85 | 46822 |
| 2022-09-06 | 52.90 | $51.03 | 46017 |
| 2022-09-02 | 53.00 | $51.42 | 22200 |
| 2022-09-01 | 53.10 | $51.67 | 39227 |
| 2022-08-31 | 53.16 | $51.62 | 39600 |
| 2022-08-30 | 53.20 | $52.30 | 28000 |
| 2022-08-29 | 53.28 | $53.05 | 32333 |
| 2022-08-26 | 53.33 | $52.18 | 22300 |
| 2022-08-25 | 53.42 | $53.00 | 7519 |
| 2022-08-24 | 53.43 | $52.68 | 26400 |
| 2022-08-23 | 53.48 | $52.97 | 27300 |
| 2022-08-22 | 53.53 | $53.29 | 36500 |
| 2022-08-19 | 53.55 | $53.44 | 9700 |
| 2022-08-18 | 53.54 | $53.73 | 11100 |
| 2022-08-17 | 53.51 | $53.32 | 7000 |
| 2022-08-16 | 53.53 | $53.67 | 20610 |
| 2022-08-15 | 53.56 | $53.44 | 20000 |
| 2022-08-12 | 53.59 | $53.64 | 10500 |
| 2022-08-11 | 53.59 | $54.05 | 6900 |
| 2022-08-10 | 53.56 | $53.69 | 18127 |
| 2022-08-09 | 53.58 | $53.82 | 40500 |
| 2022-08-08 | 53.59 | $53.04 | 25505 |
| 2022-08-05 | 53.63 | $53.47 | 16215 |
| 2022-08-04 | 53.68 | $52.71 | 8100 |
| 2022-08-03 | 53.76 | $52.56 | 14145 |
| 2022-08-02 | 53.80 | $53.93 | 27000 |
| 2022-08-01 | 53.82 | $53.89 | 21400 |
| 2022-07-29 | 53.87 | $54.03 | 9630 |
| 2022-07-28 | 53.92 | $53.16 | 14300 |
| 2022-07-27 | 53.99 | $53.73 | 15721 |
| 2022-07-26 | 54.03 | $53.97 | 29943 |
| 2022-07-25 | 54.06 | $53.68 | 24434 |
| 2022-07-22 | 54.11 | $53.18 | 18400 |
| 2022-07-21 | 54.12 | $53.26 | 11149 |
| 2022-07-20 | 54.17 | $53.72 | 14300 |
| 2022-07-19 | 54.18 | $54.26 | 18732 |
| 2022-07-18 | 54.13 | $53.91 | 25805 |
| 2022-07-15 | 54.13 | $53.64 | 13600 |
| 2022-07-14 | 54.11 | $53.45 | 13300 |
| 2022-07-13 | 54.08 | $54.24 | 15100 |
| 2022-07-12 | 54.04 | $53.96 | 19300 |
| 2022-07-11 | 54.08 | $53.83 | 21800 |
| 2022-07-08 | 54.21 | $54.50 | 17700 |
| 2022-07-07 | 54.33 | $54.20 | 24700 |
| 2022-07-06 | 54.52 | $53.55 | 46600 |
| 2022-07-05 | 54.79 | $54.30 | 16800 |
| 2022-07-01 | 55.06 | $54.82 | 8419 |
| 2022-06-30 | 55.28 | $55.09 | 17400 |
| 2022-06-29 | 55.48 | $54.55 | 25700 |
| 2022-06-28 | 55.71 | $54.56 | 37635 |
| 2022-06-27 | 55.98 | $54.52 | 14800 |
| 2022-06-24 | 56.25 | $54.56 | 18300 |
| 2022-06-23 | 56.50 | $53.49 | 22400 |
| 2022-06-22 | 56.81 | $54.34 | 39533 |
| 2022-06-21 | 57.01 | $53.81 | 23100 |
| 2022-06-17 | 57.24 | $53.33 | 28400 |
| 2022-06-16 | 57.47 | $53.79 | 31839 |
| 2022-06-15 | 57.67 | $53.26 | 37104 |
| 2022-06-14 | 57.93 | $52.93 | 30228 |
| 2022-06-13 | 58.18 | $53.48 | 22322 |
| 2022-06-10 | 58.39 | $54.61 | 43700 |
| 2022-06-09 | 58.57 | $56.43 | 7125 |
| 2022-06-08 | 58.65 | $57.04 | 11222 |
| 2022-06-07 | 58.72 | $57.89 | 15826 |
| 2022-06-06 | 58.71 | $59.01 | 4700 |
| 2022-06-03 | 58.72 | $59.72 | 7729 |
| 2022-06-02 | 58.70 | $59.23 | 11305 |
| 2022-06-01 | 58.77 | $59.10 | 9200 |
| 2022-05-31 | 58.80 | $59.16 | 16214 |
| 2022-05-27 | 58.79 | $59.94 | 3804 |
| 2022-05-26 | 58.74 | $59.84 | 12406 |
| 2022-05-25 | 58.70 | $59.53 | 7800 |
| 2022-05-24 | 58.62 | $59.80 | 14743 |
| 2022-05-23 | 58.58 | $58.38 | 9100 |
| 2022-05-20 | 58.60 | $58.24 | 8300 |
| 2022-05-19 | 58.60 | $57.95 | 10700 |
| 2022-05-18 | 58.62 | $57.86 | 13700 |
| 2022-05-17 | 58.71 | $58.44 | 12200 |
| 2022-05-16 | 58.78 | $57.91 | 8400 |
| 2022-05-13 | 58.92 | $57.73 | 7100 |
| 2022-05-12 | 59.09 | $58.19 | 9122 |
| 2022-05-11 | 59.23 | $58.01 | 20939 |
| 2022-05-10 | 59.37 | $58.37 | 20421 |
| 2022-05-09 | 59.49 | $57.87 | 12500 |
| 2022-05-06 | 59.59 | $59.22 | 17800 |
| 2022-05-05 | 59.59 | $59.25 | 9600 |
| 2022-05-04 | 59.54 | $60.62 | 14200 |
| 2022-05-03 | 59.41 | $59.61 | 19327 |
| 2022-05-02 | 59.33 | $59.06 | 15200 |
| 2022-04-29 | 59.29 | $58.92 | 13619 |
| 2022-04-28 | 59.37 | $59.13 | 21236 |
| 2022-04-27 | 59.47 | $57.77 | 12800 |
| 2022-04-26 | 59.62 | $58.99 | 14947 |
| 2022-04-25 | 59.70 | $58.77 | 13500 |
| 2022-04-22 | 59.79 | $58.28 | 7740 |
| 2022-04-21 | 59.89 | $58.38 | 14100 |
| 2022-04-20 | 59.96 | $59.62 | 5815 |
| 2022-04-19 | 59.95 | $59.96 | 8800 |
| 2022-04-18 | 59.94 | $60.67 | 4700 |
| 2022-04-14 | 59.86 | $61.07 | 2637 |
| 2022-04-13 | 59.77 | $61.04 | 5700 |
| 2022-04-12 | 59.64 | $60.70 | 6936 |
| 2022-04-11 | 59.56 | $60.85 | 4900 |
| 2022-04-08 | 59.45 | $59.84 | 4800 |
| 2022-04-07 | 59.41 | $59.30 | 7201 |
| 2022-04-06 | 59.43 | $58.27 | 16649 |
| 2022-04-05 | 59.50 | $57.94 | 7736 |
| 2022-04-04 | 59.59 | $58.00 | 6600 |
| 2022-04-01 | 59.70 | $58.20 | 13700 |
| 2022-03-31 | 59.80 | $60.53 | 6900 |
| 2022-03-30 | 59.83 | $61.29 | 5500 |
| 2022-03-29 | 59.79 | $60.75 | 5600 |
| 2022-03-28 | 59.80 | $60.56 | 2400 |
| 2022-03-25 | 59.77 | $60.52 | 3500 |
| 2022-03-24 | 59.70 | $60.34 | 3404 |
| 2022-03-23 | 59.61 | $59.81 | 8239 |
| 2022-03-22 | 59.59 | $59.42 | 15200 |
| 2022-03-21 | 59.58 | $59.76 | 7723 |
| 2022-03-18 | 59.58 | $59.03 | 6400 |
| 2022-03-17 | 59.58 | $59.20 | 9325 |
| 2022-03-16 | 59.59 | $58.58 | 10514 |
| 2022-03-15 | 59.62 | $59.08 | 24200 |
| 2022-03-14 | 59.63 | $58.51 | 12600 |
| 2022-03-11 | 59.66 | $59.09 | 8200 |
| 2022-03-10 | 59.68 | $59.63 | 8900 |
| 2022-03-09 | 59.65 | $59.76 | 13400 |
| 2022-03-08 | 59.60 | $59.75 | 17300 |
| 2022-03-07 | 59.54 | $60.09 | 21525 |
| 2022-03-04 | 59.45 | $60.29 | 5003 |
| 2022-03-03 | 59.34 | $61.08 | 7300 |
| 2022-03-02 | 59.16 | $60.60 | 6900 |
| 2022-03-01 | 58.99 | $60.89 | 13700 |
| 2022-02-28 | 58.80 | $59.87 | 10900 |
| 2022-02-25 | 58.67 | $59.31 | 7900 |
| 2022-02-24 | 58.54 | $58.41 | 17100 |
| 2022-02-23 | 58.45 | $59.39 | 10249 |
| 2022-02-22 | 58.36 | $59.34 | 6414 |
| 2022-02-18 | 58.23 | $59.63 | 4300 |
| 2022-02-17 | 58.09 | $59.10 | 24913 |
| 2022-02-16 | 57.96 | $59.45 | 5000 |
| 2022-02-15 | 57.82 | $59.19 | 5900 |
| 2022-02-14 | 57.69 | $59.13 | 8600 |
| 2022-02-11 | 57.56 | $59.13 | 7028 |
| 2022-02-10 | 57.44 | $59.51 | 3600 |
| 2022-02-09 | 57.27 | $59.08 | 7411 |
| 2022-02-08 | 57.13 | $58.84 | 6421 |
| 2022-02-07 | 56.99 | $58.47 | 5900 |
| 2022-02-04 | 56.86 | $58.30 | 11000 |
| 2022-02-03 | 56.73 | $58.17 | 6208 |
| 2022-02-02 | 56.61 | $57.34 | 10211 |
| 2022-02-01 | 56.55 | $57.20 | 14007 |
| 2022-01-31 | 56.51 | $57.14 | 8500 |
| 2022-01-28 | 56.47 | $57.24 | 9600 |
| 2022-01-27 | 56.42 | $56.71 | 12741 |
| 2022-01-26 | 56.40 | $56.62 | 16002 |
| 2022-01-25 | 56.39 | $57.70 | 20200 |
| 2022-01-24 | 56.31 | $56.74 | 13134 |
| 2022-01-21 | 56.29 | $56.73 | 14600 |
| 2022-01-20 | 56.25 | $56.48 | 15001 |
| 2022-01-19 | 56.24 | $56.61 | 7711 |
| 2022-01-18 | 56.20 | $56.64 | 9500 |
| 2022-01-14 | 56.18 | $56.59 | 3828 |
| 2022-01-13 | 56.17 | $56.62 | 11200 |
| 2022-01-12 | 56.12 | $56.14 | 14100 |
| 2022-01-11 | 56.09 | $56.31 | 7600 |
| 2022-01-10 | 56.03 | $56.12 | 10100 |
| 2022-01-07 | 55.99 | $55.83 | 3918 |
| 2022-01-06 | 55.95 | $55.63 | 10500 |
| 2022-01-05 | 55.92 | $55.79 | 6000 |
| 2022-01-04 | 55.88 | $56.07 | 5500 |
| 2022-01-03 | 55.83 | $56.44 | 6146 |
| 2021-12-31 | 55.78 | $56.42 | 2942 |
| 2021-12-30 | 55.72 | $56.25 | 9800 |
| 2021-12-29 | 55.67 | $56.30 | 10100 |
| 2021-12-28 | 55.63 | $56.40 | 4800 |
| 2021-12-27 | 55.59 | $56.09 | 9400 |
| 2021-12-23 | 55.59 | $56.29 | 7100 |
| 2021-12-22 | 55.60 | $55.98 | 9514 |
| 2021-12-21 | 55.60 | $56.22 | 12817 |
| 2021-12-20 | 55.58 | $55.90 | 6438 |
| 2021-12-17 | 55.57 | $56.16 | 15100 |
| 2021-12-16 | 55.58 | $56.41 | 15800 |
| 2021-12-15 | 55.58 | $55.72 | 14200 |
| 2021-12-14 | 55.53 | $55.45 | 31700 |
| 2021-12-13 | 55.51 | $55.09 | 12600 |
| 2021-12-10 | 55.52 | $55.34 | 18339 |
| 2021-12-09 | 55.50 | $55.05 | 5600 |
| 2021-12-08 | 55.51 | $55.10 | 12100 |
| 2021-12-07 | 55.54 | $55.00 | 12639 |
| 2021-12-06 | 55.52 | $55.07 | 9843 |
| 2021-12-03 | 55.51 | $55.34 | 17201 |
| 2021-12-02 | 55.50 | $55.19 | 13300 |
| 2021-12-01 | 55.49 | $55.34 | 23100 |
| 2021-11-30 | 55.46 | $55.46 | 37000 |
| 2021-11-29 | 55.44 | $55.56 | 18710 |
| 2021-11-26 | 55.40 | $56.06 | 4646 |
| 2021-11-24 | 55.39 | $56.56 | 5919 |
| 2021-11-23 | 55.55 | $55.96 | 28535 |
| 2021-11-22 | 55.77 | $55.85 | 16523 |
| 2021-11-19 | 55.97 | $55.68 | 6524 |
| 2021-11-18 | 56.17 | $56.43 | 23000 |
| 2021-11-17 | 56.32 | $56.27 | 12100 |
| 2021-11-16 | 56.48 | $54.72 | 15708 |
| 2021-11-15 | 56.67 | $55.03 | 12000 |
| 2021-11-12 | 56.88 | $55.36 | 8025 |
| 2021-11-11 | 57.08 | $54.94 | 11915 |
| 2021-11-10 | 57.31 | $55.34 | 7900 |
| 2021-11-09 | 57.49 | $55.54 | 37308 |
| 2021-11-08 | 57.64 | $54.62 | 10300 |
| 2021-11-05 | 57.82 | $55.03 | 19729 |
| 2021-11-04 | 57.95 | $55.08 | 10900 |
| 2021-11-03 | 58.09 | $55.02 | 16000 |
| 2021-11-02 | 58.24 | $54.70 | 35512 |
| 2021-11-01 | 58.46 | $55.04 | 25000 |
| 2021-10-29 | 58.64 | $54.74 | 17334 |
| 2021-10-28 | 58.79 | $55.79 | 12400 |
| 2021-10-27 | 58.87 | $59.77 | 6000 |
| 2021-10-26 | 58.77 | $60.42 | 8000 |
| 2021-10-25 | 58.60 | $59.83 | 8221 |
| 2021-10-22 | 58.46 | $59.77 | 16734 |
| 2021-10-21 | 58.35 | $59.46 | 7200 |
| 2021-10-20 | 58.27 | $59.30 | 7500 |
| 2021-10-19 | 58.18 | $58.61 | 7800 |
| 2021-10-18 | 58.16 | $59.26 | 11931 |
| 2021-10-15 | 58.06 | $59.28 | 6600 |
| 2021-10-14 | 57.97 | $59.67 | 7933 |
| 2021-10-13 | 57.87 | $58.93 | 7114 |
| 2021-10-12 | 57.83 | $58.51 | 7106 |
| 2021-10-11 | 57.79 | $58.12 | 6618 |
| 2021-10-08 | 57.77 | $57.71 | 5900 |
| 2021-10-07 | 57.77 | $57.80 | 8100 |
| 2021-10-06 | 57.80 | $58.00 | 18700 |
| 2021-10-05 | 57.82 | $59.16 | 12100 |
| 2021-10-04 | 57.79 | $58.57 | 16904 |
| 2021-10-01 | 57.80 | $57.76 | 21115 |
| 2021-09-30 | 57.84 | $57.51 | 14800 |
| 2021-09-29 | 57.91 | $57.70 | 19518 |
| 2021-09-28 | 57.96 | $56.95 | 14500 |
| 2021-09-27 | 58.07 | $57.16 | 13800 |
| 2021-09-24 | 58.17 | $57.53 | 18400 |
| 2021-09-23 | 58.23 | $57.91 | 8000 |
| 2021-09-22 | 58.29 | $57.52 | 39339 |
| 2021-09-21 | 58.40 | $58.14 | 10820 |
| 2021-09-20 | 58.51 | $57.30 | 10500 |
| 2021-09-17 | 58.64 | $57.44 | 7642 |
| 2021-09-16 | 58.74 | $57.69 | 7000 |
| 2021-09-15 | 58.85 | $58.03 | 13300 |
| 2021-09-14 | 58.94 | $57.76 | 15200 |
| 2021-09-13 | 59.05 | $57.68 | 6500 |
| 2021-09-10 | 59.16 | $57.87 | 3000 |
| 2021-09-09 | 59.24 | $58.34 | 3645 |
| 2021-09-08 | 59.30 | $58.39 | 6000 |
| 2021-09-07 | 59.37 | $58.58 | 4500 |
| 2021-09-03 | 59.42 | $58.77 | 3736 |
| 2021-09-02 | 59.47 | $58.55 | 4700 |
| 2021-09-01 | 59.59 | $58.80 | 4300 |
| 2021-08-31 | 59.66 | $58.70 | 10442 |
| 2021-08-30 | 59.77 | $59.18 | 8909 |
| 2021-08-27 | 59.83 | $59.21 | 3600 |
| 2021-08-26 | 59.88 | $58.64 | 3834 |
| 2021-08-25 | 59.95 | $59.24 | 4600 |
| 2021-08-24 | 59.99 | $59.67 | 7846 |
| 2021-08-23 | 60.00 | $60.26 | 12700 |
| 2021-08-20 | 59.95 | $59.97 | 5700 |
| 2021-08-19 | 59.91 | $59.51 | 8500 |
| 2021-08-18 | 59.90 | $59.84 | 5100 |
| 2021-08-17 | 59.89 | $59.79 | 2419 |
| 2021-08-16 | 59.86 | $60.00 | 6500 |
| 2021-08-13 | 59.81 | $59.86 | 3223 |
| 2021-08-12 | 59.78 | $59.49 | 4200 |
| 2021-08-11 | 59.73 | $59.59 | 6802 |
| 2021-08-10 | 59.69 | $59.65 | 7726 |
| 2021-08-09 | 59.67 | $59.77 | 4500 |
| 2021-08-06 | 59.65 | $59.60 | 5944 |
| 2021-08-05 | 59.60 | $61.06 | 1300 |
| 2021-08-04 | 59.47 | $60.25 | 3415 |
| 2021-08-03 | 59.36 | $60.78 | 4100 |
| 2021-08-02 | 59.20 | $60.47 | 2742 |
| 2021-07-30 | 59.04 | $60.20 | 6300 |
| 2021-07-29 | 58.89 | $60.07 | 7722 |
| 2021-07-28 | 58.75 | $60.01 | 3833 |
| 2021-07-27 | 58.61 | $59.81 | 3700 |
| 2021-07-26 | 58.50 | $59.23 | 9738 |
| 2021-07-23 | 58.43 | $59.26 | 9900 |
| 2021-07-22 | 58.35 | $59.26 | 25200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
77.99
2026-07-20
Close Price
$77.76
Vol: 1215
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
46.29
Average
62.80
Maximum
90.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 77.99 | $77.76 | 1215 |
| 2026-07-17 | 78.02 | $78.35 | 21315 |
| 2026-07-16 | 77.98 | $77.31 | 17500 |
| 2026-07-15 | 78.05 | $77.81 | 11000 |
| 2026-07-14 | 78.08 | $77.98 | 28100 |
| 2026-07-13 | 78.09 | $77.78 | 26132 |
| 2026-07-10 | 78.12 | $76.34 | 12400 |
| 2026-07-09 | 78.31 | $75.72 | 18129 |
| 2026-07-08 | 78.58 | $76.15 | 12847 |
| 2026-07-07 | 78.84 | $75.74 | 28847 |
| 2026-07-06 | 79.17 | $75.19 | 22500 |
| 2026-07-02 | 79.59 | $76.55 | 12700 |
| 2026-07-01 | 79.90 | $75.46 | 11900 |
| 2026-06-30 | 80.37 | $77.04 | 18100 |
| 2026-06-29 | 80.72 | $78.30 | 17600 |
| 2026-06-26 | 80.98 | $79.01 | 11814 |
| 2026-06-25 | 81.19 | $78.79 | 10612 |
| 2026-06-24 | 81.44 | $78.76 | 15000 |
| 2026-06-23 | 81.72 | $78.85 | 23000 |
| 2026-06-22 | 82.02 | $78.16 | 24100 |
| 2026-06-18 | 82.43 | $78.25 | 14800 |
| 2026-06-17 | 82.87 | $78.18 | 12313 |
| 2026-06-16 | 83.36 | $80.63 | 13000 |
| 2026-06-15 | 83.65 | $82.01 | 11603 |
| 2026-06-12 | 83.82 | $83.02 | 10700 |
| 2026-06-11 | 83.91 | $81.88 | 13535 |
| 2026-06-10 | 84.12 | $82.39 | 7119 |
| 2026-06-09 | 84.30 | $81.68 | 45600 |
| 2026-06-08 | 84.58 | $81.11 | 16212 |
| 2026-06-05 | 84.94 | $82.26 | 11600 |
| 2026-06-04 | 85.22 | $82.95 | 8943 |
| 2026-06-03 | 85.46 | $83.36 | 30400 |
| 2026-06-02 | 85.69 | $84.44 | 8500 |
| 2026-06-01 | 85.82 | $84.96 | 14806 |
| 2026-05-29 | 85.91 | $85.86 | 7631 |
| 2026-05-28 | 85.91 | $84.96 | 5700 |
| 2026-05-27 | 86.01 | $85.71 | 16800 |
| 2026-05-26 | 86.04 | $86.00 | 10029 |
| 2026-05-22 | 86.05 | $86.90 | 5900 |
| 2026-05-21 | 85.96 | $86.51 | 4900 |
| 2026-05-20 | 85.90 | $87.43 | 7319 |
| 2026-05-19 | 85.74 | $86.09 | 11100 |
| 2026-05-18 | 85.70 | $86.71 | 10000 |
| 2026-05-15 | 85.60 | $85.65 | 9000 |
| 2026-05-14 | 85.59 | $86.84 | 7700 |
| 2026-05-13 | 85.46 | $87.27 | 6800 |
| 2026-05-12 | 85.27 | $86.55 | 9708 |
| 2026-05-11 | 85.13 | $86.28 | 12740 |
| 2026-05-08 | 85.01 | $86.00 | 8700 |
| 2026-05-07 | 84.91 | $85.69 | 15521 |
| 2026-05-06 | 84.83 | $86.13 | 6800 |
| 2026-05-05 | 84.69 | $85.64 | 10100 |
| 2026-05-04 | 84.59 | $83.94 | 13000 |
| 2026-05-01 | 84.66 | $85.00 | 4945 |
| 2026-04-30 | 84.62 | $84.99 | 9541 |
| 2026-04-29 | 84.59 | $82.57 | 6200 |
| 2026-04-28 | 84.80 | $82.89 | 11700 |
| 2026-04-27 | 85.00 | $82.98 | 11100 |
| 2026-04-24 | 85.21 | $85.12 | 5425 |
| 2026-04-23 | 85.22 | $84.34 | 15630 |
| 2026-04-22 | 85.31 | $83.33 | 6821 |
| 2026-04-21 | 85.52 | $83.99 | 15609 |
| 2026-04-20 | 85.68 | $84.70 | 13107 |
| 2026-04-17 | 85.79 | $83.65 | 14700 |
| 2026-04-16 | 86.01 | $84.23 | 8522 |
| 2026-04-15 | 86.20 | $84.17 | 6900 |
| 2026-04-14 | 86.41 | $84.88 | 6500 |
| 2026-04-13 | 86.58 | $84.35 | 8300 |
| 2026-04-10 | 86.81 | $85.78 | 7400 |
| 2026-04-09 | 86.92 | $86.41 | 6900 |
| 2026-04-08 | 86.97 | $85.41 | 6336 |
| 2026-04-07 | 87.14 | $84.02 | 14700 |
| 2026-04-06 | 87.47 | $84.34 | 9120 |
| 2026-04-02 | 87.79 | $83.92 | 7400 |
| 2026-04-01 | 88.20 | $83.83 | 10600 |
| 2026-03-31 | 88.66 | $83.56 | 10447 |
| 2026-03-30 | 89.20 | $83.77 | 9537 |
| 2026-03-27 | 89.77 | $86.97 | 8200 |
| 2026-03-26 | 90.07 | $88.38 | 6500 |
| 2026-03-25 | 90.24 | $89.66 | 5800 |
| 2026-03-24 | 90.31 | $88.48 | 7600 |
| 2026-03-23 | 90.50 | $89.69 | 9700 |
| 2026-03-20 | 90.58 | $89.47 | 7516 |
| 2026-03-19 | 90.70 | $90.01 | 6500 |
| 2026-03-18 | 90.77 | $88.90 | 21100 |
| 2026-03-17 | 90.97 | $92.28 | 7200 |
| 2026-03-16 | 90.83 | $92.40 | 13207 |
| 2026-03-13 | 90.67 | $90.92 | 7447 |
| 2026-03-12 | 90.64 | $90.48 | 17700 |
| 2026-03-11 | 90.66 | $92.38 | 5000 |
| 2026-03-10 | 90.47 | $91.97 | 7100 |
| 2026-03-09 | 90.32 | $93.19 | 5600 |
| 2026-03-06 | 90.01 | $92.96 | 6000 |
| 2026-03-05 | 89.70 | $91.89 | 7406 |
| 2026-03-04 | 89.47 | $92.76 | 8611 |
| 2026-03-03 | 89.13 | $91.78 | 18400 |
| 2026-03-02 | 88.85 | $92.16 | 3500 |
| 2026-02-27 | 88.50 | $93.68 | 11300 |
| 2026-02-26 | 87.96 | $91.20 | 7400 |
| 2026-02-25 | 87.61 | $92.83 | 6301 |
| 2026-02-24 | 87.07 | $92.98 | 6140 |
| 2026-02-23 | 86.44 | $92.67 | 3943 |
| 2026-02-20 | 85.79 | $91.00 | 8000 |
| 2026-02-19 | 85.24 | $91.14 | 5900 |
| 2026-02-18 | 84.62 | $91.17 | 13649 |
| 2026-02-17 | 83.93 | $91.72 | 6509 |
| 2026-02-13 | 83.11 | $91.19 | 9800 |
| 2026-02-12 | 82.26 | $89.30 | 6100 |
| 2026-02-11 | 81.52 | $87.50 | 4813 |
| 2026-02-10 | 80.89 | $86.10 | 4700 |
| 2026-02-09 | 80.34 | $85.96 | 5800 |
| 2026-02-06 | 79.75 | $85.58 | 5621 |
| 2026-02-05 | 79.13 | $85.09 | 4317 |
| 2026-02-04 | 78.50 | $83.98 | 11100 |
| 2026-02-03 | 77.93 | $81.85 | 5700 |
| 2026-02-02 | 77.51 | $81.74 | 6100 |
| 2026-01-30 | 77.07 | $82.31 | 4322 |
| 2026-01-29 | 76.52 | $82.64 | 3710 |
| 2026-01-28 | 75.87 | $81.99 | 5315 |
| 2026-01-27 | 75.23 | $82.38 | 7816 |
| 2026-01-26 | 74.48 | $78.07 | 7322 |
| 2026-01-23 | 74.10 | $77.63 | 5128 |
| 2026-01-22 | 73.73 | $76.29 | 8300 |
| 2026-01-21 | 73.46 | $75.18 | 8200 |
| 2026-01-20 | 73.28 | $75.66 | 9017 |
| 2026-01-16 | 73.03 | $73.97 | 5500 |
| 2026-01-15 | 72.93 | $73.92 | 11846 |
| 2026-01-14 | 72.82 | $74.30 | 6600 |
| 2026-01-13 | 72.67 | $72.94 | 11103 |
| 2026-01-12 | 72.64 | $73.67 | 7200 |
| 2026-01-09 | 72.53 | $73.36 | 5500 |
| 2026-01-08 | 72.44 | $73.92 | 6200 |
| 2026-01-07 | 72.29 | $73.90 | 4808 |
| 2026-01-06 | 72.12 | $73.44 | 4736 |
| 2026-01-05 | 71.98 | $73.26 | 8116 |
| 2026-01-02 | 71.84 | $74.76 | 4500 |
| 2025-12-31 | 71.53 | $72.79 | 6448 |
| 2025-12-30 | 71.40 | $72.66 | 11134 |
| 2025-12-29 | 71.27 | $72.69 | 17500 |
| 2025-12-26 | 71.12 | $71.92 | 5200 |
| 2025-12-24 | 71.04 | $72.09 | 10400 |
| 2025-12-23 | 70.93 | $71.97 | 7200 |
| 2025-12-22 | 70.82 | $71.73 | 12000 |
| 2025-12-19 | 70.72 | $71.43 | 9341 |
| 2025-12-18 | 70.64 | $70.81 | 14243 |
| 2025-12-17 | 70.63 | $70.80 | 9500 |
| 2025-12-16 | 70.61 | $70.50 | 14300 |
| 2025-12-15 | 70.62 | $70.24 | 22918 |
| 2025-12-12 | 70.66 | $69.78 | 12500 |
| 2025-12-11 | 70.75 | $68.84 | 20500 |
| 2025-12-10 | 70.96 | $68.96 | 21200 |
| 2025-12-09 | 71.17 | $68.19 | 19042 |
| 2025-12-08 | 71.48 | $68.69 | 17700 |
| 2025-12-05 | 71.77 | $69.33 | 15200 |
| 2025-12-04 | 72.03 | $69.51 | 10500 |
| 2025-12-03 | 72.29 | $70.23 | 15325 |
| 2025-12-02 | 72.51 | $70.85 | 52212 |
| 2025-12-01 | 72.69 | $71.46 | 18000 |
| 2025-11-28 | 72.82 | $71.82 | 3036 |
| 2025-11-26 | 72.92 | $72.97 | 7528 |
| 2025-11-25 | 72.91 | $72.40 | 16000 |
| 2025-11-24 | 72.97 | $71.79 | 11416 |
| 2025-11-21 | 73.09 | $71.49 | 15500 |
| 2025-11-20 | 73.26 | $71.19 | 13100 |
| 2025-11-19 | 73.48 | $72.04 | 15300 |
| 2025-11-18 | 73.63 | $72.95 | 6600 |
| 2025-11-17 | 73.70 | $73.20 | 6700 |
| 2025-11-14 | 73.76 | $73.33 | 4631 |
| 2025-11-13 | 73.80 | $74.52 | 3600 |
| 2025-11-12 | 73.73 | $74.82 | 2732 |
| 2025-11-11 | 73.61 | $75.22 | 4300 |
| 2025-11-10 | 73.44 | $74.71 | 14011 |
| 2025-11-07 | 73.31 | $74.82 | 8129 |
| 2025-11-06 | 73.15 | $73.43 | 23600 |
| 2025-11-05 | 73.12 | $70.96 | 13200 |
| 2025-11-04 | 73.34 | $71.22 | 13600 |
| 2025-11-03 | 73.57 | $72.50 | 6900 |
| 2025-10-31 | 73.68 | $73.53 | 19000 |
| 2025-10-30 | 73.70 | $73.77 | 19944 |
| 2025-10-29 | 73.69 | $71.85 | 5000 |
| 2025-10-28 | 73.88 | $73.44 | 5400 |
| 2025-10-27 | 73.93 | $73.78 | 19302 |
| 2025-10-24 | 73.94 | $73.88 | 10800 |
| 2025-10-23 | 73.95 | $73.99 | 10742 |
| 2025-10-22 | 73.95 | $75.11 | 5200 |
| 2025-10-21 | 73.83 | $74.92 | 11117 |
| 2025-10-20 | 73.71 | $75.18 | 2231 |
| 2025-10-17 | 73.56 | $75.00 | 8800 |
| 2025-10-16 | 73.40 | $74.33 | 11614 |
| 2025-10-15 | 73.31 | $73.83 | 5200 |
| 2025-10-14 | 73.25 | $73.48 | 9408 |
| 2025-10-13 | 73.23 | $71.88 | 16600 |
| 2025-10-10 | 73.37 | $73.37 | 6900 |
| 2025-10-09 | 73.37 | $73.47 | 7919 |
| 2025-10-08 | 73.36 | $73.75 | 27500 |
| 2025-10-07 | 73.32 | $74.70 | 15000 |
| 2025-10-06 | 73.17 | $73.90 | 6200 |
| 2025-10-03 | 73.09 | $73.72 | 5831 |
| 2025-10-02 | 73.03 | $73.45 | 6305 |
| 2025-10-01 | 72.98 | $73.34 | 12235 |
| 2025-09-30 | 72.94 | $73.02 | 18848 |
| 2025-09-29 | 72.94 | $73.01 | 6245 |
| 2025-09-26 | 72.93 | $72.70 | 9545 |
| 2025-09-25 | 72.95 | $72.72 | 9840 |
| 2025-09-24 | 72.98 | $71.69 | 9233 |
| 2025-09-23 | 73.11 | $72.01 | 7010 |
| 2025-09-22 | 73.23 | $72.27 | 13918 |
| 2025-09-19 | 73.33 | $72.91 | 6806 |
| 2025-09-18 | 73.37 | $72.66 | 4300 |
| 2025-09-17 | 73.45 | $74.02 | 6200 |
| 2025-09-16 | 73.39 | $74.36 | 23900 |
| 2025-09-15 | 73.29 | $73.69 | 4835 |
| 2025-09-12 | 73.24 | $74.78 | 4222 |
| 2025-09-11 | 73.08 | $73.90 | 4238 |
| 2025-09-10 | 72.99 | $73.55 | 3028 |
| 2025-09-09 | 72.94 | $74.25 | 3000 |
| 2025-09-08 | 72.80 | $73.75 | 10600 |
| 2025-09-05 | 72.70 | $74.35 | 3735 |
| 2025-09-04 | 72.52 | $72.88 | 8700 |
| 2025-09-03 | 72.49 | $71.88 | 18324 |
| 2025-09-02 | 72.55 | $73.08 | 3600 |
| 2025-08-29 | 72.49 | $72.37 | 5306 |
| 2025-08-28 | 72.51 | $71.60 | 13939 |
| 2025-08-27 | 72.60 | $73.75 | 3200 |
| 2025-08-26 | 72.48 | $74.14 | 11500 |
| 2025-08-25 | 72.31 | $73.67 | 18412 |
| 2025-08-22 | 72.16 | $73.89 | 2700 |
| 2025-08-21 | 71.98 | $73.27 | 3900 |
| 2025-08-20 | 71.85 | $73.80 | 4600 |
| 2025-08-19 | 71.64 | $72.74 | 6707 |
| 2025-08-18 | 71.52 | $72.21 | 7704 |
| 2025-08-15 | 71.45 | $72.42 | 7900 |
| 2025-08-14 | 71.35 | $72.07 | 7200 |
| 2025-08-13 | 71.27 | $72.33 | 5242 |
| 2025-08-12 | 71.16 | $72.11 | 10300 |
| 2025-08-11 | 71.06 | $71.83 | 7800 |
| 2025-08-08 | 70.98 | $71.63 | 5148 |
| 2025-08-07 | 70.91 | $71.80 | 23225 |
| 2025-08-06 | 70.82 | $72.25 | 5100 |
| 2025-08-05 | 70.67 | $71.81 | 7200 |
| 2025-08-04 | 70.55 | $71.93 | 16802 |
| 2025-08-01 | 70.41 | $69.73 | 21800 |
| 2025-07-31 | 70.48 | $69.64 | 40835 |
| 2025-07-30 | 70.56 | $70.84 | 18506 |
| 2025-07-29 | 70.54 | $70.36 | 14125 |
| 2025-07-28 | 70.55 | $70.12 | 14600 |
| 2025-07-25 | 70.60 | $71.85 | 7549 |
| 2025-07-24 | 70.47 | $71.46 | 9400 |
| 2025-07-23 | 70.36 | $71.49 | 14500 |
| 2025-07-22 | 70.25 | $71.13 | 6500 |
| 2025-07-21 | 70.15 | $70.16 | 19700 |
| 2025-07-18 | 70.15 | $70.15 | 10000 |
| 2025-07-17 | 70.15 | $69.37 | 13600 |
| 2025-07-16 | 70.23 | $70.32 | 12700 |
| 2025-07-15 | 70.23 | $70.25 | 19400 |
| 2025-07-14 | 70.22 | $70.96 | 9100 |
| 2025-07-11 | 70.15 | $70.40 | 7215 |
| 2025-07-10 | 70.12 | $70.36 | 21041 |
| 2025-07-09 | 70.09 | $71.03 | 13348 |
| 2025-07-08 | 69.99 | $70.47 | 11007 |
| 2025-07-07 | 69.94 | $71.66 | 12500 |
| 2025-07-03 | 69.76 | $70.72 | 4400 |
| 2025-07-02 | 69.66 | $70.85 | 10011 |
| 2025-07-01 | 69.54 | $71.64 | 12800 |
| 2025-06-30 | 69.32 | $70.74 | 18400 |
| 2025-06-27 | 69.17 | $70.83 | 8400 |
| 2025-06-26 | 68.99 | $70.17 | 5514 |
| 2025-06-25 | 68.87 | $69.58 | 26500 |
| 2025-06-24 | 68.79 | $70.67 | 7800 |
| 2025-06-23 | 68.60 | $70.05 | 9800 |
| 2025-06-20 | 68.44 | $69.52 | 11100 |
| 2025-06-18 | 68.33 | $68.82 | 8317 |
| 2025-06-17 | 68.28 | $68.16 | 6014 |
| 2025-06-16 | 68.29 | $68.27 | 7309 |
| 2025-06-13 | 68.29 | $68.81 | 5019 |
| 2025-06-12 | 68.24 | $69.62 | 8030 |
| 2025-06-11 | 68.09 | $68.69 | 5200 |
| 2025-06-10 | 68.03 | $68.38 | 4200 |
| 2025-06-09 | 67.99 | $68.48 | 5800 |
| 2025-06-06 | 67.94 | $68.94 | 14600 |
| 2025-06-05 | 67.83 | $69.44 | 6646 |
| 2025-06-04 | 67.67 | $69.35 | 10328 |
| 2025-06-03 | 67.49 | $68.93 | 12000 |
| 2025-06-02 | 67.34 | $69.55 | 18028 |
| 2025-05-30 | 67.10 | $68.76 | 6200 |
| 2025-05-29 | 66.93 | $68.46 | 4607 |
| 2025-05-28 | 66.77 | $68.55 | 4609 |
| 2025-05-27 | 66.58 | $68.79 | 5300 |
| 2025-05-23 | 66.35 | $69.30 | 5919 |
| 2025-05-22 | 66.04 | $68.80 | 9708 |
| 2025-05-21 | 65.75 | $68.59 | 3825 |
| 2025-05-20 | 65.45 | $68.37 | 5518 |
| 2025-05-19 | 65.14 | $67.21 | 9500 |
| 2025-05-16 | 64.92 | $66.00 | 8743 |
| 2025-05-15 | 64.81 | $65.24 | 9900 |
| 2025-05-14 | 64.76 | $63.77 | 6100 |
| 2025-05-13 | 64.87 | $63.92 | 13625 |
| 2025-05-12 | 64.97 | $63.62 | 9719 |
| 2025-05-09 | 65.11 | $65.45 | 4600 |
| 2025-05-08 | 65.07 | $65.61 | 10818 |
| 2025-05-07 | 65.02 | $66.52 | 12122 |
| 2025-05-06 | 64.86 | $67.01 | 7100 |
| 2025-05-05 | 64.63 | $66.79 | 5931 |
| 2025-05-02 | 64.40 | $66.58 | 3900 |
| 2025-05-01 | 64.17 | $66.12 | 18049 |
| 2025-04-30 | 63.97 | $67.07 | 11700 |
| 2025-04-29 | 63.64 | $66.35 | 6900 |
| 2025-04-28 | 63.36 | $66.09 | 4800 |
| 2025-04-25 | 63.07 | $65.20 | 4218 |
| 2025-04-24 | 62.85 | $65.11 | 12900 |
| 2025-04-23 | 62.61 | $64.88 | 9100 |
| 2025-04-22 | 62.37 | $65.89 | 10000 |
| 2025-04-21 | 62.00 | $65.79 | 12408 |
| 2025-04-17 | 61.60 | $65.73 | 4517 |
| 2025-04-16 | 61.17 | $64.73 | 7500 |
| 2025-04-15 | 60.79 | $64.25 | 6539 |
| 2025-04-14 | 60.43 | $64.16 | 16300 |
| 2025-04-11 | 60.03 | $63.90 | 120742 |
| 2025-04-10 | 59.63 | $61.73 | 19700 |
| 2025-04-09 | 59.40 | $60.81 | 17300 |
| 2025-04-08 | 59.26 | $58.87 | 19000 |
| 2025-04-07 | 59.30 | $58.77 | 16600 |
| 2025-04-04 | 59.35 | $59.86 | 8800 |
| 2025-04-03 | 59.30 | $61.74 | 7108 |
| 2025-04-02 | 59.04 | $57.94 | 8721 |
| 2025-04-01 | 59.16 | $57.86 | 16600 |
| 2025-03-31 | 59.30 | $57.64 | 4732 |
| 2025-03-28 | 59.47 | $61.03 | 9200 |
| 2025-03-27 | 59.31 | $60.17 | 12239 |
| 2025-03-26 | 59.21 | $60.25 | 13303 |
| 2025-03-25 | 59.11 | $59.94 | 13044 |
| 2025-03-24 | 59.02 | $59.69 | 11000 |
| 2025-03-21 | 58.95 | $59.81 | 18100 |
| 2025-03-20 | 58.86 | $59.28 | 7500 |
| 2025-03-19 | 58.81 | $59.54 | 11032 |
| 2025-03-18 | 58.73 | $60.36 | 34300 |
| 2025-03-17 | 58.56 | $60.68 | 13100 |
| 2025-03-14 | 58.34 | $59.77 | 10235 |
| 2025-03-13 | 58.19 | $60.12 | 5300 |
| 2025-03-12 | 57.99 | $60.44 | 6200 |
| 2025-03-11 | 57.73 | $60.31 | 14100 |
| 2025-03-10 | 57.46 | $60.25 | 4434 |
| 2025-03-07 | 57.16 | $59.50 | 6600 |
| 2025-03-06 | 56.92 | $58.36 | 12100 |
| 2025-03-05 | 56.77 | $57.31 | 17640 |
| 2025-03-04 | 56.71 | $57.80 | 27042 |
| 2025-03-03 | 56.59 | $57.42 | 25000 |
| 2025-02-28 | 56.51 | $56.94 | 23010 |
| 2025-02-27 | 56.46 | $56.94 | 9525 |
| 2025-02-26 | 56.41 | $57.00 | 19412 |
| 2025-02-25 | 56.35 | $56.58 | 34528 |
| 2025-02-24 | 56.32 | $55.99 | 28500 |
| 2025-02-21 | 56.36 | $55.50 | 16600 |
| 2025-02-20 | 56.45 | $55.24 | 21500 |
| 2025-02-19 | 56.58 | $54.91 | 22026 |
| 2025-02-18 | 56.75 | $55.36 | 28700 |
| 2025-02-14 | 56.90 | $55.69 | 9400 |
| 2025-02-13 | 57.02 | $56.43 | 9700 |
| 2025-02-12 | 57.09 | $58.02 | 11600 |
| 2025-02-11 | 56.99 | $57.83 | 8300 |
| 2025-02-10 | 56.90 | $57.77 | 15931 |
| 2025-02-07 | 56.81 | $58.41 | 12700 |
| 2025-02-06 | 56.64 | $57.47 | 9030 |
| 2025-02-05 | 56.55 | $56.67 | 16400 |
| 2025-02-04 | 56.54 | $56.02 | 15608 |
| 2025-02-03 | 56.60 | $56.01 | 14947 |
| 2025-01-31 | 56.66 | $56.96 | 8100 |
| 2025-01-30 | 56.63 | $57.36 | 8307 |
| 2025-01-29 | 56.55 | $57.64 | 9100 |
| 2025-01-28 | 56.43 | $57.32 | 42804 |
| 2025-01-27 | 56.34 | $57.02 | 28700 |
| 2025-01-24 | 56.27 | $55.91 | 17320 |
| 2025-01-23 | 56.31 | $56.14 | 23600 |
| 2025-01-22 | 56.32 | $56.21 | 15017 |
| 2025-01-21 | 56.34 | $57.13 | 54138 |
| 2025-01-17 | 56.25 | $56.17 | 26433 |
| 2025-01-16 | 56.26 | $56.34 | 15149 |
| 2025-01-15 | 56.25 | $55.93 | 25046 |
| 2025-01-14 | 56.29 | $56.20 | 53200 |
| 2025-01-13 | 56.29 | $55.49 | 25600 |
| 2025-01-10 | 56.38 | $55.93 | 32000 |
| 2025-01-08 | 56.43 | $56.37 | 18000 |
| 2025-01-07 | 56.43 | $55.87 | 58500 |
| 2025-01-06 | 56.49 | $55.65 | 33809 |
| 2025-01-03 | 56.58 | $55.89 | 26930 |
| 2025-01-02 | 56.65 | $55.73 | 13800 |
| 2024-12-31 | 56.75 | $56.03 | 25200 |
| 2024-12-30 | 56.83 | $55.92 | 32400 |
| 2024-12-27 | 56.92 | $55.70 | 35000 |
| 2024-12-26 | 57.05 | $56.17 | 38000 |
| 2024-12-24 | 57.14 | $56.83 | 30915 |
| 2024-12-23 | 57.17 | $55.90 | 63423 |
| 2024-12-20 | 57.31 | $55.95 | 42615 |
| 2024-12-19 | 57.45 | $55.96 | 37500 |
| 2024-12-18 | 57.61 | $55.88 | 78400 |
| 2024-12-17 | 57.79 | $56.71 | 52042 |
| 2024-12-16 | 57.90 | $57.19 | 36600 |
| 2024-12-13 | 57.98 | $56.76 | 29141 |
| 2024-12-12 | 58.11 | $57.10 | 20532 |
| 2024-12-11 | 58.21 | $57.10 | 19600 |
| 2024-12-10 | 58.33 | $57.37 | 38100 |
| 2024-12-09 | 58.43 | $57.80 | 18015 |
| 2024-12-06 | 58.50 | $58.41 | 36300 |
| 2024-12-05 | 58.51 | $58.54 | 21000 |
| 2024-12-04 | 58.50 | $57.81 | 29900 |
| 2024-12-03 | 58.58 | $56.90 | 25900 |
| 2024-12-02 | 58.75 | $57.70 | 27618 |
| 2024-11-29 | 58.86 | $57.71 | 10300 |
| 2024-11-27 | 58.99 | $57.92 | 10400 |
| 2024-11-26 | 59.10 | $56.85 | 14400 |
| 2024-11-25 | 59.33 | $57.85 | 25748 |
| 2024-11-22 | 59.49 | $56.83 | 16200 |
| 2024-11-21 | 59.77 | $56.98 | 26824 |
| 2024-11-20 | 60.06 | $56.86 | 9144 |
| 2024-11-19 | 60.40 | $57.59 | 24000 |
| 2024-11-18 | 60.70 | $58.14 | 23445 |
| 2024-11-15 | 60.97 | $58.29 | 33003 |
| 2024-11-14 | 61.25 | $58.09 | 19800 |
| 2024-11-13 | 61.58 | $58.12 | 23600 |
| 2024-11-12 | 61.95 | $58.35 | 17823 |
| 2024-11-11 | 62.32 | $59.12 | 29600 |
| 2024-11-08 | 62.66 | $59.14 | 16000 |
| 2024-11-07 | 63.03 | $60.17 | 19600 |
| 2024-11-06 | 63.33 | $59.67 | 4800 |
| 2024-11-05 | 63.72 | $61.49 | 8432 |
| 2024-11-04 | 63.95 | $62.16 | 19500 |
| 2024-11-01 | 64.14 | $61.00 | 10000 |
| 2024-10-31 | 64.47 | $61.37 | 7713 |
| 2024-10-30 | 64.80 | $64.41 | 5800 |
| 2024-10-29 | 64.84 | $63.75 | 6000 |
| 2024-10-28 | 64.96 | $65.40 | 8600 |
| 2024-10-25 | 64.91 | $64.47 | 3400 |
| 2024-10-24 | 64.96 | $64.83 | 4400 |
| 2024-10-23 | 64.97 | $64.74 | 5000 |
| 2024-10-22 | 64.99 | $64.58 | 6800 |
| 2024-10-21 | 65.04 | $65.14 | 14230 |
| 2024-10-18 | 65.03 | $65.54 | 4800 |
| 2024-10-17 | 64.97 | $65.36 | 9100 |
| 2024-10-16 | 64.93 | $65.66 | 16400 |
| 2024-10-15 | 64.86 | $65.90 | 23528 |
| 2024-10-14 | 64.75 | $64.70 | 20343 |
| 2024-10-11 | 64.75 | $65.01 | 12100 |
| 2024-10-10 | 64.72 | $65.59 | 3821 |
| 2024-10-09 | 64.63 | $64.79 | 5400 |
| 2024-10-08 | 64.62 | $64.84 | 30600 |
| 2024-10-07 | 64.59 | $63.88 | 30200 |
| 2024-10-04 | 64.67 | $63.93 | 6700 |
| 2024-10-03 | 64.74 | $64.52 | 2800 |
| 2024-10-02 | 64.77 | $64.93 | 7200 |
| 2024-10-01 | 64.75 | $65.65 | 11100 |
| 2024-09-30 | 64.66 | $65.51 | 9441 |
| 2024-09-27 | 64.57 | $65.56 | 5000 |
| 2024-09-26 | 64.46 | $65.54 | 6317 |
| 2024-09-25 | 64.35 | $65.44 | 2000 |
| 2024-09-24 | 64.23 | $65.35 | 14915 |
| 2024-09-23 | 64.11 | $64.84 | 11000 |
| 2024-09-20 | 64.04 | $64.34 | 4710 |
| 2024-09-19 | 64.01 | $64.19 | 2230 |
| 2024-09-18 | 63.99 | $64.83 | 4000 |
| 2024-09-17 | 63.90 | $64.97 | 2547 |
| 2024-09-16 | 63.79 | $65.37 | 1900 |
| 2024-09-13 | 63.62 | $64.99 | 3330 |
| 2024-09-12 | 63.48 | $64.44 | 7800 |
| 2024-09-11 | 63.37 | $64.23 | 9735 |
| 2024-09-10 | 63.28 | $64.74 | 8800 |
| 2024-09-09 | 63.13 | $64.99 | 2300 |
| 2024-09-06 | 62.93 | $65.24 | 3037 |
| 2024-09-05 | 62.69 | $64.79 | 7000 |
| 2024-09-04 | 62.47 | $64.37 | 8411 |
| 2024-09-03 | 62.27 | $63.95 | 2941 |
| 2024-08-30 | 62.09 | $63.53 | 3900 |
| 2024-08-29 | 61.94 | $63.05 | 9200 |
| 2024-08-28 | 61.83 | $63.85 | 2600 |
| 2024-08-27 | 61.61 | $63.49 | 2500 |
| 2024-08-26 | 61.42 | $63.41 | 1500 |
| 2024-08-23 | 61.21 | $62.75 | 1648 |
| 2024-08-22 | 61.04 | $62.33 | 3823 |
| 2024-08-21 | 60.91 | $62.25 | 1600 |
| 2024-08-20 | 60.77 | $61.95 | 33700 |
| 2024-08-19 | 60.64 | $61.75 | 1838 |
| 2024-08-16 | 60.52 | $61.31 | 1944 |
| 2024-08-15 | 60.44 | $60.80 | 1848 |
| 2024-08-14 | 60.40 | $61.71 | 2612 |
| 2024-08-13 | 60.27 | $61.00 | 2717 |
| 2024-08-12 | 60.19 | $60.54 | 3018 |
| 2024-08-09 | 60.15 | $60.87 | 2140 |
| 2024-08-08 | 60.08 | $60.44 | 3100 |
| 2024-08-07 | 60.04 | $60.22 | 7300 |
| 2024-08-06 | 60.02 | $60.84 | 4410 |
| 2024-08-05 | 59.93 | $61.51 | 3400 |
| 2024-08-02 | 59.77 | $61.38 | 2400 |
| 2024-08-01 | 59.60 | $61.50 | 1900 |
| 2024-07-31 | 59.40 | $61.03 | 5513 |
| 2024-07-30 | 59.23 | $60.84 | 4500 |
| 2024-07-29 | 59.06 | $60.45 | 6800 |
| 2024-07-26 | 58.91 | $60.62 | 6900 |
| 2024-07-25 | 58.73 | $60.97 | 3000 |
| 2024-07-24 | 58.49 | $60.14 | 12900 |
| 2024-07-23 | 58.32 | $59.65 | 4100 |
| 2024-07-22 | 58.18 | $60.13 | 2830 |
| 2024-07-19 | 57.98 | $59.82 | 3400 |
| 2024-07-18 | 57.78 | $60.14 | 28500 |
| 2024-07-17 | 57.53 | $59.70 | 3000 |
| 2024-07-16 | 57.31 | $58.86 | 20900 |
| 2024-07-15 | 57.14 | $59.00 | 4500 |
| 2024-07-12 | 56.95 | $58.66 | 5720 |
| 2024-07-11 | 56.77 | $58.85 | 4600 |
| 2024-07-10 | 56.55 | $58.66 | 6300 |
| 2024-07-09 | 56.33 | $57.44 | 8400 |
| 2024-07-08 | 56.21 | $57.06 | 9200 |
| 2024-07-05 | 56.12 | $57.33 | 7243 |
| 2024-07-03 | 55.99 | $56.53 | 2900 |
| 2024-07-02 | 55.93 | $56.04 | 16400 |
| 2024-07-01 | 55.92 | $56.54 | 10220 |
| 2024-06-28 | 55.86 | $56.45 | 9300 |
| 2024-06-27 | 55.80 | $55.66 | 14600 |
| 2024-06-26 | 55.81 | $55.85 | 13100 |
| 2024-06-25 | 55.81 | $56.45 | 16300 |
| 2024-06-24 | 55.74 | $56.72 | 22000 |
| 2024-06-21 | 55.63 | $56.31 | 14300 |
| 2024-06-20 | 55.56 | $55.99 | 8100 |
| 2024-06-18 | 55.52 | $55.95 | 18500 |
| 2024-06-17 | 55.47 | $55.58 | 20300 |
| 2024-06-14 | 55.46 | $55.70 | 16205 |
| 2024-06-13 | 55.44 | $55.41 | 13600 |
| 2024-06-12 | 55.44 | $55.02 | 14300 |
| 2024-06-11 | 55.48 | $55.45 | 16201 |
| 2024-06-10 | 55.49 | $55.95 | 6201 |
| 2024-06-07 | 55.44 | $56.64 | 5300 |
| 2024-06-06 | 55.31 | $56.99 | 13600 |
| 2024-06-05 | 55.13 | $56.49 | 15600 |
| 2024-06-04 | 54.99 | $56.38 | 20400 |
| 2024-06-03 | 54.84 | $55.85 | 10731 |
| 2024-05-31 | 54.74 | $54.85 | 20847 |
| 2024-05-30 | 54.73 | $54.19 | 42300 |
| 2024-05-29 | 54.78 | $53.54 | 101100 |
| 2024-05-28 | 54.91 | $53.93 | 34726 |
| 2024-05-24 | 55.02 | $53.73 | 26400 |
| 2024-05-23 | 55.15 | $53.78 | 19444 |
| 2024-05-22 | 55.30 | $54.14 | 29900 |
| 2024-05-21 | 55.42 | $54.48 | 35312 |
| 2024-05-20 | 55.52 | $54.81 | 22643 |
| 2024-05-17 | 55.59 | $55.48 | 70400 |
| 2024-05-16 | 55.61 | $55.65 | 35100 |
| 2024-05-15 | 55.60 | $55.78 | 81447 |
| 2024-05-14 | 55.58 | $55.21 | 24900 |
| 2024-05-13 | 55.62 | $55.68 | 39500 |
| 2024-05-10 | 55.62 | $55.17 | 14544 |
| 2024-05-09 | 55.66 | $54.72 | 19700 |
| 2024-05-08 | 55.76 | $54.64 | 16600 |
| 2024-05-07 | 55.88 | $54.53 | 48400 |
| 2024-05-06 | 56.02 | $54.46 | 31528 |
| 2024-05-03 | 56.19 | $54.77 | 19140 |
| 2024-05-02 | 56.34 | $54.34 | 15800 |
| 2024-05-01 | 56.55 | $54.99 | 12100 |
| 2024-04-30 | 56.71 | $55.12 | 15500 |
| 2024-04-29 | 56.88 | $55.96 | 42745 |
| 2024-04-26 | 56.97 | $55.25 | 15200 |
| 2024-04-25 | 57.16 | $55.50 | 28208 |
| 2024-04-24 | 57.33 | $55.82 | 74239 |
| 2024-04-23 | 57.49 | $56.96 | 13814 |
| 2024-04-22 | 57.54 | $57.00 | 49913 |
| 2024-04-19 | 57.60 | $56.91 | 11300 |
| 2024-04-18 | 57.67 | $55.80 | 29032 |
| 2024-04-17 | 57.87 | $56.58 | 51729 |
| 2024-04-16 | 58.01 | $55.83 | 34527 |
| 2024-04-15 | 58.24 | $56.53 | 30214 |
| 2024-04-12 | 58.42 | $57.07 | 50800 |
| 2024-04-11 | 58.56 | $57.11 | 15900 |
| 2024-04-10 | 58.71 | $57.10 | 31929 |
| 2024-04-09 | 58.88 | $57.55 | 48128 |
| 2024-04-08 | 59.02 | $57.22 | 43600 |
| 2024-04-05 | 59.21 | $57.77 | 20300 |
| 2024-04-04 | 59.36 | $58.54 | 10900 |
| 2024-04-03 | 59.45 | $58.32 | 11321 |
| 2024-04-02 | 59.57 | $57.73 | 30600 |
| 2024-04-01 | 59.76 | $61.70 | 11800 |
| 2024-03-28 | 59.56 | $61.42 | 6806 |
| 2024-03-27 | 59.36 | $61.78 | 7300 |
| 2024-03-26 | 59.11 | $60.86 | 22935 |
| 2024-03-25 | 58.92 | $60.01 | 14500 |
| 2024-03-22 | 58.81 | $59.84 | 10426 |
| 2024-03-21 | 58.70 | $59.90 | 7308 |
| 2024-03-20 | 58.57 | $60.02 | 16800 |
| 2024-03-19 | 58.42 | $59.78 | 17800 |
| 2024-03-18 | 58.28 | $59.60 | 5606 |
| 2024-03-15 | 58.14 | $59.99 | 18706 |
| 2024-03-14 | 57.94 | $57.45 | 7800 |
| 2024-03-13 | 57.99 | $57.77 | 16600 |
| 2024-03-12 | 58.02 | $58.06 | 23434 |
| 2024-03-11 | 58.01 | $58.37 | 14817 |
| 2024-03-08 | 57.98 | $58.19 | 12448 |
| 2024-03-07 | 57.95 | $58.16 | 11200 |
| 2024-03-06 | 57.93 | $57.64 | 15200 |
| 2024-03-05 | 57.96 | $57.47 | 40732 |
| 2024-03-04 | 58.01 | $57.27 | 36021 |
| 2024-03-01 | 58.09 | $57.29 | 15634 |
| 2024-02-29 | 58.18 | $57.33 | 19220 |
| 2024-02-28 | 58.27 | $57.20 | 14849 |
| 2024-02-27 | 58.38 | $58.40 | 14800 |
| 2024-02-26 | 58.38 | $57.82 | 12828 |
| 2024-02-23 | 58.44 | $58.92 | 7000 |
| 2024-02-22 | 58.38 | $58.66 | 19322 |
| 2024-02-21 | 58.36 | $58.60 | 30535 |
| 2024-02-20 | 58.33 | $59.37 | 10909 |
| 2024-02-16 | 58.22 | $58.38 | 6600 |
| 2024-02-15 | 58.20 | $57.85 | 9545 |
| 2024-02-14 | 58.24 | $56.51 | 20100 |
| 2024-02-13 | 58.42 | $56.66 | 13612 |
| 2024-02-12 | 58.61 | $56.58 | 14000 |
| 2024-02-09 | 58.82 | $56.84 | 8539 |
| 2024-02-08 | 59.03 | $57.60 | 8900 |
| 2024-02-07 | 59.18 | $57.51 | 5900 |
| 2024-02-06 | 59.36 | $58.12 | 8900 |
| 2024-02-05 | 59.49 | $58.40 | 9000 |
| 2024-02-02 | 59.60 | $58.94 | 5100 |
| 2024-02-01 | 59.67 | $59.54 | 2800 |
| 2024-01-31 | 59.69 | $59.95 | 4600 |
| 2024-01-30 | 59.66 | $59.53 | 6443 |
| 2024-01-29 | 59.67 | $60.33 | 3700 |
| 2024-01-26 | 59.60 | $60.79 | 3700 |
| 2024-01-25 | 59.48 | $59.91 | 2500 |
| 2024-01-24 | 59.43 | $59.38 | 5119 |
| 2024-01-23 | 59.44 | $59.44 | 3546 |
| 2024-01-22 | 59.44 | $59.90 | 14706 |
| 2024-01-19 | 59.39 | $59.05 | 3848 |
| 2024-01-18 | 59.43 | $58.41 | 8600 |
| 2024-01-17 | 59.53 | $58.79 | 5200 |
| 2024-01-16 | 59.61 | $59.47 | 6100 |
| 2024-01-12 | 59.63 | $59.93 | 5002 |
| 2024-01-11 | 59.59 | $59.89 | 4400 |
| 2024-01-10 | 59.56 | $59.72 | 3700 |
| 2024-01-09 | 59.55 | $59.42 | 15100 |
| 2024-01-08 | 59.56 | $60.75 | 6540 |
| 2024-01-05 | 59.44 | $60.78 | 2900 |
| 2024-01-04 | 59.29 | $60.90 | 5810 |
| 2024-01-03 | 59.12 | $60.71 | 5439 |
| 2024-01-02 | 58.96 | $58.70 | 4000 |
| 2023-12-29 | 58.98 | $60.18 | 6110 |
| 2023-12-28 | 58.86 | $59.60 | 4700 |
| 2023-12-27 | 58.78 | $59.98 | 8800 |
| 2023-12-26 | 58.65 | $59.79 | 4619 |
| 2023-12-22 | 58.54 | $59.42 | 8000 |
| 2023-12-21 | 58.44 | $59.15 | 13700 |
| 2023-12-20 | 58.37 | $58.66 | 8500 |
| 2023-12-19 | 58.34 | $58.98 | 5308 |
| 2023-12-18 | 58.27 | $58.95 | 5927 |
| 2023-12-15 | 58.20 | $57.97 | 5620 |
| 2023-12-14 | 58.22 | $58.84 | 6200 |
| 2023-12-13 | 58.16 | $58.71 | 10000 |
| 2023-12-12 | 58.10 | $58.30 | 16709 |
| 2023-12-11 | 58.08 | $57.91 | 17832 |
| 2023-12-08 | 58.09 | $57.76 | 2800 |
| 2023-12-07 | 58.13 | $58.23 | 9100 |
| 2023-12-06 | 58.12 | $57.86 | 17337 |
| 2023-12-05 | 58.15 | $57.92 | 11900 |
| 2023-12-04 | 58.17 | $58.03 | 9000 |
| 2023-12-01 | 58.18 | $58.69 | 8300 |
| 2023-11-30 | 58.13 | $58.28 | 17100 |
| 2023-11-29 | 58.11 | $58.51 | 5700 |
| 2023-11-28 | 58.07 | $58.41 | 20344 |
| 2023-11-27 | 58.04 | $58.40 | 13400 |
| 2023-11-24 | 58.00 | $58.53 | 3700 |
| 2023-11-22 | 57.94 | $57.89 | 13700 |
| 2023-11-21 | 57.95 | $57.84 | 20600 |
| 2023-11-20 | 57.96 | $57.80 | 11336 |
| 2023-11-17 | 57.98 | $57.45 | 7300 |
| 2023-11-16 | 58.03 | $57.41 | 11748 |
| 2023-11-15 | 58.10 | $56.94 | 5000 |
| 2023-11-14 | 58.22 | $57.11 | 13800 |
| 2023-11-13 | 58.34 | $56.68 | 18826 |
| 2023-11-10 | 58.51 | $56.90 | 15100 |
| 2023-11-09 | 58.68 | $57.01 | 23400 |
| 2023-11-08 | 58.86 | $56.83 | 14300 |
| 2023-11-07 | 59.07 | $56.98 | 15346 |
| 2023-11-06 | 59.29 | $57.59 | 16800 |
| 2023-11-03 | 59.47 | $57.13 | 12900 |
| 2023-11-02 | 59.72 | $56.96 | 7948 |
| 2023-11-01 | 60.01 | $60.72 | 8400 |
| 2023-10-31 | 59.93 | $59.79 | 28740 |
| 2023-10-30 | 59.95 | $59.52 | 8621 |
| 2023-10-27 | 59.99 | $59.35 | 9100 |
| 2023-10-26 | 60.06 | $59.24 | 5501 |
| 2023-10-25 | 60.14 | $59.52 | 7035 |
| 2023-10-24 | 60.21 | $60.07 | 8501 |
| 2023-10-23 | 60.22 | $60.09 | 7100 |
| 2023-10-20 | 60.24 | $60.62 | 7300 |
| 2023-10-19 | 60.20 | $60.37 | 5749 |
| 2023-10-18 | 60.18 | $60.52 | 4100 |
| 2023-10-17 | 60.14 | $60.53 | 10800 |
| 2023-10-16 | 60.10 | $60.65 | 7444 |
| 2023-10-13 | 60.05 | $60.59 | 8322 |
| 2023-10-12 | 59.99 | $60.10 | 12136 |
| 2023-10-11 | 59.98 | $60.79 | 5500 |
| 2023-10-10 | 59.89 | $60.25 | 8840 |
| 2023-10-09 | 59.85 | $60.11 | 14032 |
| 2023-10-06 | 59.83 | $59.67 | 18421 |
| 2023-10-05 | 59.84 | $58.97 | 19544 |
| 2023-10-04 | 59.93 | $58.76 | 14234 |
| 2023-10-03 | 60.06 | $58.58 | 23000 |
| 2023-10-02 | 60.21 | $59.08 | 10206 |
| 2023-09-29 | 60.33 | $59.34 | 10200 |
| 2023-09-28 | 60.44 | $59.33 | 14449 |
| 2023-09-27 | 60.55 | $59.06 | 12800 |
| 2023-09-26 | 60.71 | $59.94 | 8900 |
| 2023-09-25 | 60.79 | $59.70 | 13332 |
| 2023-09-22 | 60.91 | $60.86 | 9700 |
| 2023-09-21 | 60.91 | $61.32 | 7400 |
| 2023-09-20 | 60.87 | $61.34 | 12700 |
| 2023-09-19 | 60.82 | $61.15 | 8200 |
| 2023-09-18 | 60.79 | $61.04 | 6800 |
| 2023-09-15 | 60.76 | $61.07 | 6834 |
| 2023-09-14 | 60.73 | $60.87 | 8700 |
| 2023-09-13 | 60.71 | $60.85 | 4917 |
| 2023-09-12 | 60.70 | $60.84 | 12638 |
| 2023-09-11 | 60.68 | $60.91 | 11308 |
| 2023-09-08 | 60.66 | $60.67 | 8500 |
| 2023-09-07 | 60.66 | $60.58 | 10603 |
| 2023-09-06 | 60.67 | $59.82 | 13220 |
| 2023-09-05 | 60.76 | $59.47 | 10700 |
| 2023-09-01 | 60.89 | $60.41 | 3900 |
| 2023-08-31 | 60.94 | $60.93 | 4800 |
| 2023-08-30 | 60.94 | $61.01 | 4000 |
| 2023-08-29 | 60.94 | $60.81 | 12800 |
| 2023-08-28 | 60.95 | $60.12 | 14446 |
| 2023-08-25 | 61.04 | $60.16 | 8100 |
| 2023-08-24 | 61.13 | $59.93 | 4800 |
| 2023-08-23 | 61.26 | $60.41 | 7200 |
| 2023-08-22 | 61.34 | $59.60 | 14438 |
| 2023-08-21 | 61.53 | $60.46 | 18109 |
| 2023-08-18 | 61.64 | $59.83 | 20736 |
| 2023-08-17 | 61.83 | $59.90 | 11215 |
| 2023-08-16 | 62.03 | $60.38 | 10800 |
| 2023-08-15 | 62.21 | $60.40 | 10400 |
| 2023-08-14 | 62.40 | $60.81 | 6134 |
| 2023-08-11 | 62.57 | $61.19 | 6600 |
| 2023-08-10 | 62.71 | $61.57 | 7229 |
| 2023-08-09 | 62.83 | $60.91 | 7000 |
| 2023-08-08 | 63.03 | $60.38 | 18600 |
| 2023-08-07 | 63.31 | $60.34 | 17330 |
| 2023-08-04 | 63.62 | $60.47 | 9100 |
| 2023-08-03 | 63.96 | $61.26 | 11246 |
| 2023-08-02 | 64.24 | $64.12 | 8239 |
| 2023-08-01 | 64.25 | $64.30 | 5200 |
| 2023-07-31 | 64.25 | $64.52 | 6100 |
| 2023-07-28 | 64.22 | $64.78 | 4006 |
| 2023-07-27 | 64.16 | $65.28 | 4600 |
| 2023-07-26 | 64.04 | $65.27 | 2100 |
| 2023-07-25 | 63.91 | $65.03 | 2418 |
| 2023-07-24 | 63.80 | $64.82 | 3000 |
| 2023-07-21 | 63.69 | $65.12 | 3127 |
| 2023-07-20 | 63.54 | $64.61 | 6224 |
| 2023-07-19 | 63.43 | $64.72 | 2745 |
| 2023-07-18 | 63.29 | $64.66 | 2835 |
| 2023-07-17 | 63.15 | $65.18 | 9802 |
| 2023-07-14 | 62.93 | $64.97 | 3300 |
| 2023-07-13 | 62.72 | $64.43 | 3500 |
| 2023-07-12 | 62.54 | $63.63 | 3700 |
| 2023-07-11 | 62.42 | $61.98 | 10400 |
| 2023-07-10 | 62.47 | $61.69 | 5300 |
| 2023-07-07 | 62.55 | $62.33 | 8237 |
| 2023-07-06 | 62.57 | $62.65 | 8200 |
| 2023-07-05 | 62.56 | $62.55 | 13015 |
| 2023-07-03 | 62.57 | $62.58 | 4300 |
| 2023-06-30 | 62.56 | $63.02 | 12000 |
| 2023-06-29 | 62.52 | $62.56 | 3600 |
| 2023-06-28 | 62.51 | $62.19 | 4500 |
| 2023-06-27 | 62.55 | $62.32 | 11600 |
| 2023-06-26 | 62.57 | $62.10 | 7800 |
| 2023-06-23 | 62.62 | $61.87 | 18100 |
| 2023-06-22 | 62.70 | $61.66 | 11738 |
| 2023-06-21 | 62.81 | $61.88 | 100124 |
| 2023-06-20 | 62.90 | $62.28 | 5600 |
| 2023-06-16 | 62.97 | $62.69 | 5504 |
| 2023-06-15 | 63.00 | $62.52 | 6500 |
| 2023-06-14 | 63.05 | $61.26 | 5346 |
| 2023-06-13 | 63.24 | $60.48 | 10915 |
| 2023-06-12 | 63.53 | $60.46 | 4730 |
| 2023-06-09 | 63.85 | $61.74 | 5400 |
| 2023-06-08 | 64.07 | $61.98 | 2436 |
| 2023-06-07 | 64.29 | $62.08 | 3303 |
| 2023-06-06 | 64.53 | $63.11 | 13622 |
| 2023-06-05 | 64.68 | $62.87 | 6334 |
| 2023-06-02 | 64.87 | $62.80 | 9028 |
| 2023-06-01 | 65.08 | $63.49 | 5932 |
| 2023-05-31 | 65.25 | $63.54 | 19500 |
| 2023-05-30 | 65.43 | $63.30 | 3724 |
| 2023-05-26 | 65.66 | $63.41 | 1910 |
| 2023-05-25 | 65.89 | $63.61 | 2532 |
| 2023-05-24 | 66.13 | $64.44 | 5937 |
| 2023-05-23 | 66.31 | $64.66 | 3045 |
| 2023-05-22 | 66.49 | $64.99 | 6200 |
| 2023-05-19 | 66.64 | $65.10 | 1603 |
| 2023-05-18 | 66.81 | $64.90 | 1717 |
| 2023-05-17 | 67.01 | $65.24 | 1830 |
| 2023-05-16 | 67.19 | $66.26 | 1827 |
| 2023-05-15 | 67.29 | $66.47 | 1800 |
| 2023-05-12 | 67.38 | $65.68 | 10000 |
| 2023-05-11 | 67.56 | $66.33 | 2000 |
| 2023-05-10 | 67.68 | $66.85 | 3745 |
| 2023-05-09 | 67.77 | $68.04 | 1700 |
| 2023-05-08 | 67.74 | $67.78 | 1200 |
| 2023-05-05 | 67.74 | $68.00 | 1200 |
| 2023-05-04 | 67.71 | $68.40 | 2822 |
| 2023-05-03 | 67.64 | $69.87 | 2000 |
| 2023-05-02 | 67.41 | $68.95 | 1634 |
| 2023-05-01 | 67.24 | $68.53 | 3901 |
| 2023-04-28 | 67.11 | $68.63 | 3523 |
| 2023-04-27 | 66.95 | $68.87 | 3200 |
| 2023-04-26 | 66.75 | $68.36 | 1500 |
| 2023-04-25 | 66.58 | $67.83 | 1548 |
| 2023-04-24 | 66.44 | $68.18 | 1141 |
| 2023-04-21 | 66.26 | $67.97 | 2024 |
| 2023-04-20 | 66.08 | $67.68 | 3749 |
| 2023-04-19 | 65.91 | $67.25 | 2818 |
| 2023-04-18 | 65.77 | $67.26 | 1038 |
| 2023-04-17 | 65.62 | $67.02 | 2611 |
| 2023-04-14 | 65.47 | $67.25 | 2316 |
| 2023-04-13 | 65.28 | $67.71 | 2500 |
| 2023-04-12 | 65.03 | $67.39 | 2400 |
| 2023-04-11 | 64.78 | $67.01 | 2643 |
| 2023-04-10 | 64.54 | $66.61 | 2826 |
| 2023-04-06 | 64.33 | $67.30 | 1800 |
| 2023-04-05 | 64.01 | $65.98 | 2900 |
| 2023-04-04 | 63.81 | $65.35 | 6400 |
| 2023-04-03 | 63.64 | $64.55 | 4128 |
| 2023-03-31 | 63.55 | $64.00 | 1800 |
| 2023-03-30 | 63.50 | $62.78 | 10900 |
| 2023-03-29 | 63.58 | $64.43 | 5400 |
| 2023-03-28 | 63.49 | $64.72 | 7001 |
| 2023-03-27 | 63.36 | $64.93 | 2310 |
| 2023-03-24 | 63.19 | $64.18 | 2900 |
| 2023-03-23 | 63.09 | $64.54 | 2300 |
| 2023-03-22 | 62.93 | $64.39 | 3700 |
| 2023-03-21 | 62.78 | $64.13 | 2900 |
| 2023-03-20 | 62.64 | $63.88 | 4025 |
| 2023-03-17 | 62.51 | $63.30 | 5006 |
| 2023-03-16 | 62.42 | $63.41 | 3700 |
| 2023-03-15 | 62.32 | $63.02 | 5100 |
| 2023-03-14 | 62.24 | $63.54 | 3512 |
| 2023-03-13 | 62.11 | $63.53 | 5741 |
| 2023-03-10 | 61.96 | $63.18 | 7318 |
| 2023-03-09 | 61.83 | $62.62 | 6200 |
| 2023-03-08 | 61.75 | $62.30 | 2216 |
| 2023-03-07 | 61.69 | $61.84 | 7900 |
| 2023-03-06 | 61.67 | $63.18 | 2100 |
| 2023-03-03 | 61.51 | $62.66 | 10400 |
| 2023-03-02 | 61.39 | $62.59 | 5537 |
| 2023-03-01 | 61.27 | $62.14 | 25443 |
| 2023-02-28 | 61.17 | $62.31 | 6526 |
| 2023-02-27 | 61.05 | $62.54 | 7539 |
| 2023-02-24 | 60.90 | $62.00 | 2400 |
| 2023-02-23 | 60.78 | $62.27 | 2413 |
| 2023-02-22 | 60.62 | $62.74 | 2400 |
| 2023-02-21 | 60.40 | $61.84 | 5547 |
| 2023-02-17 | 60.25 | $62.36 | 3000 |
| 2023-02-16 | 60.03 | $62.16 | 2328 |
| 2023-02-15 | 59.80 | $61.97 | 2000 |
| 2023-02-14 | 59.58 | $62.00 | 3800 |
| 2023-02-13 | 59.32 | $61.54 | 5247 |
| 2023-02-10 | 59.09 | $61.67 | 1120 |
| 2023-02-09 | 58.82 | $62.34 | 7126 |
| 2023-02-08 | 58.44 | $59.60 | 12000 |
| 2023-02-07 | 58.32 | $59.10 | 6200 |
| 2023-02-06 | 58.24 | $58.36 | 3900 |
| 2023-02-03 | 58.23 | $58.79 | 2400 |
| 2023-02-02 | 58.17 | $59.34 | 4916 |
| 2023-02-01 | 58.05 | $60.10 | 4100 |
| 2023-01-31 | 57.83 | $58.95 | 4700 |
| 2023-01-30 | 57.71 | $58.60 | 2800 |
| 2023-01-27 | 57.62 | $58.22 | 3636 |
| 2023-01-26 | 57.55 | $58.48 | 1701 |
| 2023-01-25 | 57.46 | $58.91 | 16100 |
| 2023-01-24 | 57.30 | $59.19 | 2707 |
| 2023-01-23 | 57.11 | $58.69 | 2709 |
| 2023-01-20 | 56.94 | $58.60 | 2036 |
| 2023-01-19 | 56.76 | $58.33 | 2200 |
| 2023-01-18 | 56.60 | $58.19 | 15410 |
| 2023-01-17 | 56.43 | $58.75 | 2600 |
| 2023-01-13 | 56.19 | $58.17 | 3600 |
| 2023-01-12 | 55.98 | $58.52 | 4600 |
| 2023-01-11 | 55.71 | $58.08 | 9000 |
| 2023-01-10 | 55.46 | $57.99 | 6900 |
| 2023-01-09 | 55.20 | $57.69 | 3718 |
| 2023-01-06 | 54.93 | $57.42 | 16943 |
| 2023-01-05 | 54.67 | $56.50 | 3400 |
| 2023-01-04 | 54.48 | $55.98 | 60700 |
| 2023-01-03 | 54.32 | $55.21 | 3300 |
| 2022-12-30 | 54.23 | $54.92 | 5704 |
| 2022-12-29 | 54.16 | $55.30 | 5500 |
| 2022-12-28 | 54.04 | $54.34 | 8100 |
| 2022-12-27 | 54.00 | $54.64 | 23900 |
| 2022-12-23 | 53.94 | $54.51 | 7547 |
| 2022-12-22 | 53.88 | $54.51 | 4500 |
| 2022-12-21 | 53.81 | $54.36 | 15900 |
| 2022-12-20 | 53.75 | $54.07 | 22800 |
| 2022-12-19 | 53.72 | $53.59 | 5600 |
| 2022-12-16 | 53.73 | $53.64 | 5100 |
| 2022-12-15 | 53.74 | $54.95 | 6500 |
| 2022-12-14 | 53.61 | $55.16 | 2700 |
| 2022-12-13 | 53.45 | $55.00 | 4920 |
| 2022-12-12 | 53.29 | $54.52 | 4510 |
| 2022-12-09 | 53.16 | $54.89 | 3600 |
| 2022-12-08 | 52.98 | $54.48 | 9011 |
| 2022-12-07 | 52.82 | $54.13 | 5617 |
| 2022-12-06 | 52.68 | $54.55 | 5603 |
| 2022-12-05 | 52.48 | $53.80 | 4519 |
| 2022-12-02 | 52.35 | $54.62 | 2800 |
| 2022-12-01 | 52.11 | $55.08 | 6900 |
| 2022-11-30 | 51.79 | $53.93 | 11500 |
| 2022-11-29 | 51.57 | $53.03 | 9624 |
| 2022-11-28 | 51.41 | $53.54 | 8314 |
| 2022-11-25 | 51.19 | $53.26 | 900 |
| 2022-11-23 | 50.97 | $53.26 | 5120 |
| 2022-11-22 | 50.73 | $52.76 | 15745 |
| 2022-11-21 | 50.52 | $52.98 | 9400 |
| 2022-11-18 | 50.26 | $52.60 | 7200 |
| 2022-11-17 | 50.01 | $52.02 | 9731 |
| 2022-11-16 | 49.80 | $52.18 | 14400 |
| 2022-11-15 | 49.55 | $52.29 | 10937 |
| 2022-11-14 | 49.26 | $52.39 | 8413 |
| 2022-11-11 | 48.93 | $52.03 | 6700 |
| 2022-11-10 | 48.61 | $51.96 | 8700 |
| 2022-11-09 | 48.25 | $50.73 | 10938 |
| 2022-11-08 | 47.99 | $49.69 | 38800 |
| 2022-11-07 | 47.81 | $49.95 | 24148 |
| 2022-11-04 | 47.59 | $49.21 | 21944 |
| 2022-11-03 | 47.42 | $48.09 | 41310 |
| 2022-11-02 | 47.35 | $49.29 | 18200 |
| 2022-11-01 | 47.14 | $48.93 | 32300 |
| 2022-10-31 | 46.96 | $49.27 | 35900 |
| 2022-10-28 | 46.71 | $48.95 | 66200 |
| 2022-10-27 | 46.48 | $48.26 | 70500 |
| 2022-10-26 | 46.29 | $46.31 | 23600 |
| 2022-10-25 | 46.29 | $45.79 | 63600 |
| 2022-10-24 | 46.34 | $45.28 | 50031 |
| 2022-10-21 | 46.45 | $45.07 | 30745 |
| 2022-10-20 | 46.59 | $45.26 | 41509 |
| 2022-10-19 | 46.73 | $45.29 | 30200 |
| 2022-10-18 | 46.89 | $46.08 | 69800 |
| 2022-10-17 | 46.97 | $45.77 | 38200 |
| 2022-10-14 | 47.10 | $44.69 | 63500 |
| 2022-10-13 | 47.35 | $44.76 | 59600 |
| 2022-10-12 | 47.62 | $44.70 | 35600 |
| 2022-10-11 | 47.93 | $45.11 | 86700 |
| 2022-10-10 | 48.23 | $45.25 | 49400 |
| 2022-10-07 | 48.54 | $45.30 | 39239 |
| 2022-10-06 | 48.88 | $45.83 | 30226 |
| 2022-10-05 | 49.21 | $46.99 | 26733 |
| 2022-10-04 | 49.44 | $48.22 | 87800 |
| 2022-10-03 | 49.57 | $47.69 | 37500 |
| 2022-09-30 | 49.76 | $46.83 | 71230 |
| 2022-09-29 | 50.07 | $47.72 | 114400 |
| 2022-09-28 | 50.32 | $48.38 | 36500 |
| 2022-09-27 | 50.53 | $47.73 | 150319 |
| 2022-09-26 | 50.82 | $47.57 | 66500 |
| 2022-09-23 | 51.16 | $48.89 | 31321 |
| 2022-09-22 | 51.40 | $49.69 | 34400 |
| 2022-09-21 | 51.58 | $49.70 | 19800 |
| 2022-09-20 | 51.78 | $50.14 | 40800 |
| 2022-09-19 | 51.95 | $51.65 | 29415 |
| 2022-09-16 | 51.98 | $51.96 | 19300 |
| 2022-09-15 | 51.99 | $51.54 | 20205 |
| 2022-09-14 | 52.03 | $51.33 | 27400 |
| 2022-09-13 | 52.11 | $51.59 | 25000 |
| 2022-09-12 | 52.16 | $52.08 | 39200 |
| 2022-09-09 | 52.17 | $51.45 | 27400 |
| 2022-09-08 | 52.25 | $50.53 | 59400 |
| 2022-09-07 | 52.43 | $50.85 | 46822 |
| 2022-09-06 | 52.59 | $51.03 | 46017 |
| 2022-09-02 | 52.76 | $51.42 | 22200 |
| 2022-09-01 | 52.90 | $51.67 | 39227 |
| 2022-08-31 | 53.03 | $51.62 | 39600 |
| 2022-08-30 | 53.17 | $52.30 | 28000 |
| 2022-08-29 | 53.27 | $53.05 | 32333 |
| 2022-08-26 | 53.29 | $52.18 | 22300 |
| 2022-08-25 | 53.41 | $53.00 | 7519 |
| 2022-08-24 | 53.45 | $52.68 | 26400 |
| 2022-08-23 | 53.53 | $52.97 | 27300 |
| 2022-08-22 | 53.59 | $53.29 | 36500 |
| 2022-08-19 | 53.62 | $53.44 | 9700 |
| 2022-08-18 | 53.64 | $53.73 | 11100 |
| 2022-08-17 | 53.63 | $53.32 | 7000 |
| 2022-08-16 | 53.66 | $53.67 | 20610 |
| 2022-08-15 | 53.66 | $53.44 | 20000 |
| 2022-08-12 | 53.68 | $53.64 | 10500 |
| 2022-08-11 | 53.69 | $54.05 | 6900 |
| 2022-08-10 | 53.65 | $53.69 | 18127 |
| 2022-08-09 | 53.65 | $53.82 | 40500 |
| 2022-08-08 | 53.63 | $53.04 | 25505 |
| 2022-08-05 | 53.69 | $53.47 | 16215 |
| 2022-08-04 | 53.71 | $52.71 | 8100 |
| 2022-08-03 | 53.82 | $52.56 | 14145 |
| 2022-08-02 | 53.95 | $53.93 | 27000 |
| 2022-08-01 | 53.96 | $53.89 | 21400 |
| 2022-07-29 | 53.96 | $54.03 | 9630 |
| 2022-07-28 | 53.95 | $53.16 | 14300 |
| 2022-07-27 | 54.04 | $53.73 | 15721 |
| 2022-07-26 | 54.07 | $53.97 | 29943 |
| 2022-07-25 | 54.08 | $53.68 | 24434 |
| 2022-07-22 | 54.12 | $53.18 | 18400 |
| 2022-07-21 | 54.22 | $53.26 | 11149 |
| 2022-07-20 | 54.32 | $53.72 | 14300 |
| 2022-07-19 | 54.39 | $54.26 | 18732 |
| 2022-07-18 | 54.40 | $53.91 | 25805 |
| 2022-07-15 | 54.45 | $53.64 | 13600 |
| 2022-07-14 | 54.54 | $53.45 | 13300 |
| 2022-07-13 | 54.65 | $54.24 | 15100 |
| 2022-07-12 | 54.70 | $53.96 | 19300 |
| 2022-07-11 | 54.77 | $53.83 | 21800 |
| 2022-07-08 | 54.87 | $54.50 | 17700 |
| 2022-07-07 | 54.91 | $54.20 | 24700 |
| 2022-07-06 | 54.99 | $53.55 | 46600 |
| 2022-07-05 | 55.14 | $54.30 | 16800 |
| 2022-07-01 | 55.23 | $54.82 | 8419 |
| 2022-06-30 | 55.27 | $55.09 | 17400 |
| 2022-06-29 | 55.29 | $54.55 | 25700 |
| 2022-06-28 | 55.37 | $54.56 | 37635 |
| 2022-06-27 | 55.45 | $54.52 | 14800 |
| 2022-06-24 | 55.55 | $54.56 | 18300 |
| 2022-06-23 | 55.66 | $53.49 | 22400 |
| 2022-06-22 | 55.88 | $54.34 | 39533 |
| 2022-06-21 | 56.05 | $53.81 | 23100 |
| 2022-06-17 | 56.28 | $53.33 | 28400 |
| 2022-06-16 | 56.59 | $53.79 | 31839 |
| 2022-06-15 | 56.89 | $53.26 | 37104 |
| 2022-06-14 | 57.27 | $52.93 | 30228 |
| 2022-06-13 | 57.73 | $53.48 | 22322 |
| 2022-06-10 | 58.17 | $54.61 | 43700 |
| 2022-06-09 | 58.55 | $56.43 | 7125 |
| 2022-06-08 | 58.77 | $57.04 | 11222 |
| 2022-06-07 | 58.95 | $57.89 | 15826 |
| 2022-06-06 | 59.07 | $59.01 | 4700 |
| 2022-06-03 | 59.07 | $59.72 | 7729 |
| 2022-06-02 | 59.00 | $59.23 | 11305 |
| 2022-06-01 | 58.98 | $59.10 | 9200 |
| 2022-05-31 | 58.97 | $59.16 | 16214 |
| 2022-05-27 | 58.95 | $59.94 | 3804 |
| 2022-05-26 | 58.84 | $59.84 | 12406 |
| 2022-05-25 | 58.74 | $59.53 | 7800 |
| 2022-05-24 | 58.65 | $59.80 | 14743 |
| 2022-05-23 | 58.53 | $58.38 | 9100 |
| 2022-05-20 | 58.55 | $58.24 | 8300 |
| 2022-05-19 | 58.58 | $57.95 | 10700 |
| 2022-05-18 | 58.65 | $57.86 | 13700 |
| 2022-05-17 | 58.73 | $58.44 | 12200 |
| 2022-05-16 | 58.76 | $57.91 | 8400 |
| 2022-05-13 | 58.85 | $57.73 | 7100 |
| 2022-05-12 | 58.97 | $58.19 | 9122 |
| 2022-05-11 | 59.05 | $58.01 | 20939 |
| 2022-05-10 | 59.16 | $58.37 | 20421 |
| 2022-05-09 | 59.24 | $57.87 | 12500 |
| 2022-05-06 | 59.39 | $59.22 | 17800 |
| 2022-05-05 | 59.41 | $59.25 | 9600 |
| 2022-05-04 | 59.42 | $60.62 | 14200 |
| 2022-05-03 | 59.30 | $59.61 | 19327 |
| 2022-05-02 | 59.26 | $59.06 | 15200 |
| 2022-04-29 | 59.28 | $58.92 | 13619 |
| 2022-04-28 | 59.32 | $59.13 | 21236 |
| 2022-04-27 | 59.34 | $57.77 | 12800 |
| 2022-04-26 | 59.51 | $58.99 | 14947 |
| 2022-04-25 | 59.56 | $58.77 | 13500 |
| 2022-04-22 | 59.65 | $58.28 | 7740 |
| 2022-04-21 | 59.79 | $58.38 | 14100 |
| 2022-04-20 | 59.94 | $59.62 | 5815 |
| 2022-04-19 | 59.97 | $59.96 | 8800 |
| 2022-04-18 | 59.97 | $60.67 | 4700 |
| 2022-04-14 | 59.90 | $61.07 | 2637 |
| 2022-04-13 | 59.78 | $61.04 | 5700 |
| 2022-04-12 | 59.64 | $60.70 | 6936 |
| 2022-04-11 | 59.53 | $60.85 | 4900 |
| 2022-04-08 | 59.39 | $59.84 | 4800 |
| 2022-04-07 | 59.34 | $59.30 | 7201 |
| 2022-04-06 | 59.35 | $58.27 | 16649 |
| 2022-04-05 | 59.46 | $57.94 | 7736 |
| 2022-04-04 | 59.62 | $58.00 | 6600 |
| 2022-04-01 | 59.79 | $58.20 | 13700 |
| 2022-03-31 | 59.96 | $60.53 | 6900 |
| 2022-03-30 | 59.90 | $61.29 | 5500 |
| 2022-03-29 | 59.76 | $60.75 | 5600 |
| 2022-03-28 | 59.65 | $60.56 | 2400 |
| 2022-03-25 | 59.56 | $60.52 | 3500 |
| 2022-03-24 | 59.45 | $60.34 | 3404 |
| 2022-03-23 | 59.36 | $59.81 | 8239 |
| 2022-03-22 | 59.31 | $59.42 | 15200 |
| 2022-03-21 | 59.30 | $59.76 | 7723 |
| 2022-03-18 | 59.26 | $59.03 | 6400 |
| 2022-03-17 | 59.28 | $59.20 | 9325 |
| 2022-03-16 | 59.29 | $58.58 | 10514 |
| 2022-03-15 | 59.36 | $59.08 | 24200 |
| 2022-03-14 | 59.39 | $58.51 | 12600 |
| 2022-03-11 | 59.48 | $59.09 | 8200 |
| 2022-03-10 | 59.53 | $59.63 | 8900 |
| 2022-03-09 | 59.51 | $59.76 | 13400 |
| 2022-03-08 | 59.49 | $59.75 | 17300 |
| 2022-03-07 | 59.46 | $60.09 | 21525 |
| 2022-03-04 | 59.39 | $60.29 | 5003 |
| 2022-03-03 | 59.30 | $61.08 | 7300 |
| 2022-03-02 | 59.11 | $60.60 | 6900 |
| 2022-03-01 | 58.96 | $60.89 | 13700 |
| 2022-02-28 | 58.75 | $59.87 | 10900 |
| 2022-02-25 | 58.64 | $59.31 | 7900 |
| 2022-02-24 | 58.56 | $58.41 | 17100 |
| 2022-02-23 | 58.58 | $59.39 | 10249 |
| 2022-02-22 | 58.50 | $59.34 | 6414 |
| 2022-02-18 | 58.41 | $59.63 | 4300 |
| 2022-02-17 | 58.28 | $59.10 | 24913 |
| 2022-02-16 | 58.19 | $59.45 | 5000 |
| 2022-02-15 | 58.06 | $59.19 | 5900 |
| 2022-02-14 | 57.94 | $59.13 | 8600 |
| 2022-02-11 | 57.81 | $59.13 | 7028 |
| 2022-02-10 | 57.67 | $59.51 | 3600 |
| 2022-02-09 | 57.48 | $59.08 | 7411 |
| 2022-02-08 | 57.31 | $58.84 | 6421 |
| 2022-02-07 | 57.15 | $58.47 | 5900 |
| 2022-02-04 | 57.01 | $58.30 | 11000 |
| 2022-02-03 | 56.88 | $58.17 | 6208 |
| 2022-02-02 | 56.74 | $57.34 | 10211 |
| 2022-02-01 | 56.68 | $57.20 | 14007 |
| 2022-01-31 | 56.63 | $57.14 | 8500 |
| 2022-01-28 | 56.57 | $57.24 | 9600 |
| 2022-01-27 | 56.50 | $56.71 | 12741 |
| 2022-01-26 | 56.48 | $56.62 | 16002 |
| 2022-01-25 | 56.46 | $57.70 | 20200 |
| 2022-01-24 | 56.33 | $56.74 | 13134 |
| 2022-01-21 | 56.29 | $56.73 | 14600 |
| 2022-01-20 | 56.24 | $56.48 | 15001 |
| 2022-01-19 | 56.22 | $56.61 | 7711 |
| 2022-01-18 | 56.18 | $56.64 | 9500 |
| 2022-01-14 | 56.13 | $56.59 | 3828 |
| 2022-01-13 | 56.08 | $56.62 | 11200 |
| 2022-01-12 | 56.03 | $56.14 | 14100 |
| 2022-01-11 | 56.01 | $56.31 | 7600 |
| 2022-01-10 | 55.98 | $56.12 | 10100 |
| 2022-01-07 | 55.97 | $55.83 | 3918 |
| 2022-01-06 | 55.98 | $55.63 | 10500 |
| 2022-01-05 | 56.02 | $55.79 | 6000 |
| 2022-01-04 | 56.04 | $56.07 | 5500 |
| 2022-01-03 | 56.04 | $56.44 | 6146 |
| 2021-12-31 | 56.00 | $56.42 | 2942 |
| 2021-12-30 | 55.95 | $56.25 | 9800 |
| 2021-12-29 | 55.92 | $56.30 | 10100 |
| 2021-12-28 | 55.88 | $56.40 | 4800 |
| 2021-12-27 | 55.83 | $56.09 | 9400 |
| 2021-12-23 | 55.80 | $56.29 | 7100 |
| 2021-12-22 | 55.75 | $55.98 | 9514 |
| 2021-12-21 | 55.73 | $56.22 | 12817 |
| 2021-12-20 | 55.67 | $55.90 | 6438 |
| 2021-12-17 | 55.65 | $56.16 | 15100 |
| 2021-12-16 | 55.60 | $56.41 | 15800 |
| 2021-12-15 | 55.51 | $55.72 | 14200 |
| 2021-12-14 | 55.49 | $55.45 | 31700 |
| 2021-12-13 | 55.49 | $55.09 | 12600 |
| 2021-12-10 | 55.53 | $55.34 | 18339 |
| 2021-12-09 | 55.55 | $55.05 | 5600 |
| 2021-12-08 | 55.61 | $55.10 | 12100 |
| 2021-12-07 | 55.66 | $55.00 | 12639 |
| 2021-12-06 | 55.73 | $55.07 | 9843 |
| 2021-12-03 | 55.80 | $55.34 | 17201 |
| 2021-12-02 | 55.85 | $55.19 | 13300 |
| 2021-12-01 | 55.92 | $55.34 | 23100 |
| 2021-11-30 | 55.98 | $55.46 | 37000 |
| 2021-11-29 | 56.03 | $55.56 | 18710 |
| 2021-11-26 | 56.08 | $56.06 | 4646 |
| 2021-11-24 | 56.08 | $56.56 | 5919 |
| 2021-11-23 | 56.03 | $55.96 | 28535 |
| 2021-11-22 | 56.04 | $55.85 | 16523 |
| 2021-11-19 | 56.06 | $55.68 | 6524 |
| 2021-11-18 | 56.10 | $56.43 | 23000 |
| 2021-11-17 | 56.07 | $56.27 | 12100 |
| 2021-11-16 | 56.05 | $54.72 | 15708 |
| 2021-11-15 | 56.19 | $55.03 | 12000 |
| 2021-11-12 | 56.31 | $55.36 | 8025 |
| 2021-11-11 | 56.41 | $54.94 | 11915 |
| 2021-11-10 | 56.56 | $55.34 | 7900 |
| 2021-11-09 | 56.69 | $55.54 | 37308 |
| 2021-11-08 | 56.81 | $54.62 | 10300 |
| 2021-11-05 | 57.04 | $55.03 | 19729 |
| 2021-11-04 | 57.25 | $55.08 | 10900 |
| 2021-11-03 | 57.48 | $55.02 | 16000 |
| 2021-11-02 | 57.74 | $54.70 | 35512 |
| 2021-11-01 | 58.06 | $55.04 | 25000 |
| 2021-10-29 | 58.38 | $54.74 | 17334 |
| 2021-10-28 | 58.76 | $55.79 | 12400 |
| 2021-10-27 | 59.08 | $59.77 | 6000 |
| 2021-10-26 | 59.00 | $60.42 | 8000 |
| 2021-10-25 | 58.85 | $59.83 | 8221 |
| 2021-10-22 | 58.75 | $59.77 | 16734 |
| 2021-10-21 | 58.64 | $59.46 | 7200 |
| 2021-10-20 | 58.56 | $59.30 | 7500 |
| 2021-10-19 | 58.48 | $58.61 | 7800 |
| 2021-10-18 | 58.46 | $59.26 | 11931 |
| 2021-10-15 | 58.38 | $59.28 | 6600 |
| 2021-10-14 | 58.29 | $59.67 | 7933 |
| 2021-10-13 | 58.14 | $58.93 | 7114 |
| 2021-10-12 | 58.06 | $58.51 | 7106 |
| 2021-10-11 | 58.01 | $58.12 | 6618 |
| 2021-10-08 | 58.00 | $57.71 | 5900 |
| 2021-10-07 | 58.03 | $57.80 | 8100 |
| 2021-10-06 | 58.05 | $58.00 | 18700 |
| 2021-10-05 | 58.06 | $59.16 | 12100 |
| 2021-10-04 | 57.94 | $58.57 | 16904 |
| 2021-10-01 | 57.87 | $57.76 | 21115 |
| 2021-09-30 | 57.89 | $57.51 | 14800 |
| 2021-09-29 | 57.93 | $57.70 | 19518 |
| 2021-09-28 | 57.95 | $56.95 | 14500 |
| 2021-09-27 | 58.06 | $57.16 | 13800 |
| 2021-09-24 | 58.15 | $57.53 | 18400 |
| 2021-09-23 | 58.21 | $57.91 | 8000 |
| 2021-09-22 | 58.25 | $57.52 | 39339 |
| 2021-09-21 | 58.32 | $58.14 | 10820 |
| 2021-09-20 | 58.34 | $57.30 | 10500 |
| 2021-09-17 | 58.45 | $57.44 | 7642 |
| 2021-09-16 | 58.56 | $57.69 | 7000 |
| 2021-09-15 | 58.65 | $58.03 | 13300 |
| 2021-09-14 | 58.72 | $57.76 | 15200 |
| 2021-09-13 | 58.82 | $57.68 | 6500 |
| 2021-09-10 | 58.94 | $57.87 | 3000 |
| 2021-09-09 | 59.05 | $58.34 | 3645 |
| 2021-09-08 | 59.12 | $58.39 | 6000 |
| 2021-09-07 | 59.20 | $58.58 | 4500 |
| 2021-09-03 | 59.27 | $58.77 | 3736 |
| 2021-09-02 | 59.32 | $58.55 | 4700 |
| 2021-09-01 | 59.40 | $58.80 | 4300 |
| 2021-08-31 | 59.46 | $58.70 | 10442 |
| 2021-08-30 | 59.54 | $59.18 | 8909 |
| 2021-08-27 | 59.58 | $59.21 | 3600 |
| 2021-08-26 | 59.62 | $58.64 | 3834 |
| 2021-08-25 | 59.72 | $59.24 | 4600 |
| 2021-08-24 | 59.77 | $59.67 | 7846 |
| 2021-08-23 | 59.78 | $60.26 | 12700 |
| 2021-08-20 | 59.73 | $59.97 | 5700 |
| 2021-08-19 | 59.71 | $59.51 | 8500 |
| 2021-08-18 | 59.73 | $59.84 | 5100 |
| 2021-08-17 | 59.72 | $59.79 | 2419 |
| 2021-08-16 | 59.71 | $60.00 | 6500 |
| 2021-08-13 | 59.68 | $59.86 | 3223 |
| 2021-08-12 | 59.66 | $59.49 | 4200 |
| 2021-08-11 | 59.68 | $59.59 | 6802 |
| 2021-08-10 | 59.69 | $59.65 | 7726 |
| 2021-08-09 | 59.69 | $59.77 | 4500 |
| 2021-08-06 | 59.68 | $59.60 | 5944 |
| 2021-08-05 | 59.69 | $61.06 | 1300 |
| 2021-08-04 | 59.55 | $60.25 | 3415 |
| 2021-08-03 | 59.48 | $60.78 | 4100 |
| 2021-08-02 | 59.34 | $60.47 | 2742 |
| 2021-07-30 | 59.22 | $60.20 | 6300 |
| 2021-07-29 | 59.12 | $60.07 | 7722 |
| 2021-07-28 | 59.01 | $60.01 | 3833 |
| 2021-07-27 | 58.91 | $59.81 | 3700 |
| 2021-07-26 | 58.82 | $59.23 | 9738 |
| 2021-07-23 | 58.77 | $59.26 | 9900 |
| 2021-07-22 | 58.72 | $59.26 | 25200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
77.18
2026-07-20
Close Price
$77.76
Vol: 1215
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
45.54
Average
62.86
Maximum
92.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 77.18 | $77.76 | 1215 |
| 2026-07-17 | 77.15 | $78.35 | 21315 |
| 2026-07-16 | 77.05 | $77.31 | 17500 |
| 2026-07-15 | 77.08 | $77.81 | 11000 |
| 2026-07-14 | 77.07 | $77.98 | 28100 |
| 2026-07-13 | 77.07 | $77.78 | 26132 |
| 2026-07-10 | 77.11 | $76.34 | 12400 |
| 2026-07-09 | 77.32 | $75.72 | 18129 |
| 2026-07-08 | 77.61 | $76.15 | 12847 |
| 2026-07-07 | 77.89 | $75.74 | 28847 |
| 2026-07-06 | 78.23 | $75.19 | 22500 |
| 2026-07-02 | 78.67 | $76.55 | 12700 |
| 2026-07-01 | 79.01 | $75.46 | 11900 |
| 2026-06-30 | 79.49 | $77.04 | 18100 |
| 2026-06-29 | 79.86 | $78.30 | 17600 |
| 2026-06-26 | 80.15 | $79.01 | 11814 |
| 2026-06-25 | 80.40 | $78.79 | 10612 |
| 2026-06-24 | 80.70 | $78.76 | 15000 |
| 2026-06-23 | 81.05 | $78.85 | 23000 |
| 2026-06-22 | 81.42 | $78.16 | 24100 |
| 2026-06-18 | 81.89 | $78.25 | 14800 |
| 2026-06-17 | 82.40 | $78.18 | 12313 |
| 2026-06-16 | 82.96 | $80.63 | 13000 |
| 2026-06-15 | 83.31 | $82.01 | 11603 |
| 2026-06-12 | 83.54 | $83.02 | 10700 |
| 2026-06-11 | 83.70 | $81.88 | 13535 |
| 2026-06-10 | 83.99 | $82.39 | 7119 |
| 2026-06-09 | 84.26 | $81.68 | 45600 |
| 2026-06-08 | 84.61 | $81.11 | 16212 |
| 2026-06-05 | 85.04 | $82.26 | 11600 |
| 2026-06-04 | 85.38 | $82.95 | 8943 |
| 2026-06-03 | 85.67 | $83.36 | 30400 |
| 2026-06-02 | 85.93 | $84.44 | 8500 |
| 2026-06-01 | 86.08 | $84.96 | 14806 |
| 2026-05-29 | 86.19 | $85.86 | 7631 |
| 2026-05-28 | 86.20 | $84.96 | 5700 |
| 2026-05-27 | 86.29 | $85.71 | 16800 |
| 2026-05-26 | 86.29 | $86.00 | 10029 |
| 2026-05-22 | 86.26 | $86.90 | 5900 |
| 2026-05-21 | 86.12 | $86.51 | 4900 |
| 2026-05-20 | 86.02 | $87.43 | 7319 |
| 2026-05-19 | 85.81 | $86.09 | 11100 |
| 2026-05-18 | 85.71 | $86.71 | 10000 |
| 2026-05-15 | 85.55 | $85.65 | 9000 |
| 2026-05-14 | 85.48 | $86.84 | 7700 |
| 2026-05-13 | 85.28 | $87.27 | 6800 |
| 2026-05-12 | 85.03 | $86.55 | 9708 |
| 2026-05-11 | 84.83 | $86.28 | 12740 |
| 2026-05-08 | 84.66 | $86.00 | 8700 |
| 2026-05-07 | 84.51 | $85.69 | 15521 |
| 2026-05-06 | 84.39 | $86.13 | 6800 |
| 2026-05-05 | 84.23 | $85.64 | 10100 |
| 2026-05-04 | 84.10 | $83.94 | 13000 |
| 2026-05-01 | 84.14 | $85.00 | 4945 |
| 2026-04-30 | 84.07 | $84.99 | 9541 |
| 2026-04-29 | 84.00 | $82.57 | 6200 |
| 2026-04-28 | 84.17 | $82.89 | 11700 |
| 2026-04-27 | 84.31 | $82.98 | 11100 |
| 2026-04-24 | 84.45 | $85.12 | 5425 |
| 2026-04-23 | 84.41 | $84.34 | 15630 |
| 2026-04-22 | 84.47 | $83.33 | 6821 |
| 2026-04-21 | 84.66 | $83.99 | 15609 |
| 2026-04-20 | 84.80 | $84.70 | 13107 |
| 2026-04-17 | 84.90 | $83.65 | 14700 |
| 2026-04-16 | 85.13 | $84.23 | 8522 |
| 2026-04-15 | 85.33 | $84.17 | 6900 |
| 2026-04-14 | 85.57 | $84.88 | 6500 |
| 2026-04-13 | 85.78 | $84.35 | 8300 |
| 2026-04-10 | 86.07 | $85.78 | 7400 |
| 2026-04-09 | 86.25 | $86.41 | 6900 |
| 2026-04-08 | 86.39 | $85.41 | 6336 |
| 2026-04-07 | 86.67 | $84.02 | 14700 |
| 2026-04-06 | 87.11 | $84.34 | 9120 |
| 2026-04-02 | 87.57 | $83.92 | 7400 |
| 2026-04-01 | 88.11 | $83.83 | 10600 |
| 2026-03-31 | 88.70 | $83.56 | 10447 |
| 2026-03-30 | 89.35 | $83.77 | 9537 |
| 2026-03-27 | 90.02 | $86.97 | 8200 |
| 2026-03-26 | 90.43 | $88.38 | 6500 |
| 2026-03-25 | 90.70 | $89.66 | 5800 |
| 2026-03-24 | 90.88 | $88.48 | 7600 |
| 2026-03-23 | 91.18 | $89.69 | 9700 |
| 2026-03-20 | 91.39 | $89.47 | 7516 |
| 2026-03-19 | 91.62 | $90.01 | 6500 |
| 2026-03-18 | 91.81 | $88.90 | 21100 |
| 2026-03-17 | 92.11 | $92.28 | 7200 |
| 2026-03-16 | 92.09 | $92.40 | 13207 |
| 2026-03-13 | 92.06 | $90.92 | 7447 |
| 2026-03-12 | 92.15 | $90.48 | 17700 |
| 2026-03-11 | 92.27 | $92.38 | 5000 |
| 2026-03-10 | 92.19 | $91.97 | 7100 |
| 2026-03-09 | 92.11 | $93.19 | 5600 |
| 2026-03-06 | 91.88 | $92.96 | 6000 |
| 2026-03-05 | 91.63 | $91.89 | 7406 |
| 2026-03-04 | 91.45 | $92.76 | 8611 |
| 2026-03-03 | 91.14 | $91.78 | 18400 |
| 2026-03-02 | 90.87 | $92.16 | 3500 |
| 2026-02-27 | 90.51 | $93.68 | 11300 |
| 2026-02-26 | 89.96 | $91.20 | 7400 |
| 2026-02-25 | 89.60 | $92.83 | 6301 |
| 2026-02-24 | 89.04 | $92.98 | 6140 |
| 2026-02-23 | 88.39 | $92.67 | 3943 |
| 2026-02-20 | 87.70 | $91.00 | 8000 |
| 2026-02-19 | 87.10 | $91.14 | 5900 |
| 2026-02-18 | 86.41 | $91.17 | 13649 |
| 2026-02-17 | 85.64 | $91.72 | 6509 |
| 2026-02-13 | 84.74 | $91.19 | 9800 |
| 2026-02-12 | 83.80 | $89.30 | 6100 |
| 2026-02-11 | 82.97 | $87.50 | 4813 |
| 2026-02-10 | 82.25 | $86.10 | 4700 |
| 2026-02-09 | 81.59 | $85.96 | 5800 |
| 2026-02-06 | 80.90 | $85.58 | 5621 |
| 2026-02-05 | 80.18 | $85.09 | 4317 |
| 2026-02-04 | 79.45 | $83.98 | 11100 |
| 2026-02-03 | 78.79 | $81.85 | 5700 |
| 2026-02-02 | 78.28 | $81.74 | 6100 |
| 2026-01-30 | 77.75 | $82.31 | 4322 |
| 2026-01-29 | 77.12 | $82.64 | 3710 |
| 2026-01-28 | 76.41 | $81.99 | 5315 |
| 2026-01-27 | 75.72 | $82.38 | 7816 |
| 2026-01-26 | 74.94 | $78.07 | 7322 |
| 2026-01-23 | 74.55 | $77.63 | 5128 |
| 2026-01-22 | 74.17 | $76.29 | 8300 |
| 2026-01-21 | 73.89 | $75.18 | 8200 |
| 2026-01-20 | 73.71 | $75.66 | 9017 |
| 2026-01-16 | 73.45 | $73.97 | 5500 |
| 2026-01-15 | 73.34 | $73.92 | 11846 |
| 2026-01-14 | 73.22 | $74.30 | 6600 |
| 2026-01-13 | 73.04 | $72.94 | 11103 |
| 2026-01-12 | 72.98 | $73.67 | 7200 |
| 2026-01-09 | 72.83 | $73.36 | 5500 |
| 2026-01-08 | 72.68 | $73.92 | 6200 |
| 2026-01-07 | 72.45 | $73.90 | 4808 |
| 2026-01-06 | 72.20 | $73.44 | 4736 |
| 2026-01-05 | 71.98 | $73.26 | 8116 |
| 2026-01-02 | 71.75 | $74.76 | 4500 |
| 2025-12-31 | 71.36 | $72.79 | 6448 |
| 2025-12-30 | 71.15 | $72.66 | 11134 |
| 2025-12-29 | 70.94 | $72.69 | 17500 |
| 2025-12-26 | 70.73 | $71.92 | 5200 |
| 2025-12-24 | 70.60 | $72.09 | 10400 |
| 2025-12-23 | 70.45 | $71.97 | 7200 |
| 2025-12-22 | 70.31 | $71.73 | 12000 |
| 2025-12-19 | 70.19 | $71.43 | 9341 |
| 2025-12-18 | 70.10 | $70.81 | 14243 |
| 2025-12-17 | 70.08 | $70.80 | 9500 |
| 2025-12-16 | 70.06 | $70.50 | 14300 |
| 2025-12-15 | 70.09 | $70.24 | 22918 |
| 2025-12-12 | 70.16 | $69.78 | 12500 |
| 2025-12-11 | 70.29 | $68.84 | 20500 |
| 2025-12-10 | 70.55 | $68.96 | 21200 |
| 2025-12-09 | 70.82 | $68.19 | 19042 |
| 2025-12-08 | 71.19 | $68.69 | 17700 |
| 2025-12-05 | 71.55 | $69.33 | 15200 |
| 2025-12-04 | 71.86 | $69.51 | 10500 |
| 2025-12-03 | 72.17 | $70.23 | 15325 |
| 2025-12-02 | 72.41 | $70.85 | 52212 |
| 2025-12-01 | 72.60 | $71.46 | 18000 |
| 2025-11-28 | 72.74 | $71.82 | 3036 |
| 2025-11-26 | 72.86 | $72.97 | 7528 |
| 2025-11-25 | 72.86 | $72.40 | 16000 |
| 2025-11-24 | 72.92 | $71.79 | 11416 |
| 2025-11-21 | 73.05 | $71.49 | 15500 |
| 2025-11-20 | 73.22 | $71.19 | 13100 |
| 2025-11-19 | 73.43 | $72.04 | 15300 |
| 2025-11-18 | 73.57 | $72.95 | 6600 |
| 2025-11-17 | 73.64 | $73.20 | 6700 |
| 2025-11-14 | 73.69 | $73.33 | 4631 |
| 2025-11-13 | 73.74 | $74.52 | 3600 |
| 2025-11-12 | 73.67 | $74.82 | 2732 |
| 2025-11-11 | 73.57 | $75.22 | 4300 |
| 2025-11-10 | 73.43 | $74.71 | 14011 |
| 2025-11-07 | 73.31 | $74.82 | 8129 |
| 2025-11-06 | 73.19 | $73.43 | 23600 |
| 2025-11-05 | 73.19 | $70.96 | 13200 |
| 2025-11-04 | 73.44 | $71.22 | 13600 |
| 2025-11-03 | 73.69 | $72.50 | 6900 |
| 2025-10-31 | 73.82 | $73.53 | 19000 |
| 2025-10-30 | 73.85 | $73.77 | 19944 |
| 2025-10-29 | 73.86 | $71.85 | 5000 |
| 2025-10-28 | 74.05 | $73.44 | 5400 |
| 2025-10-27 | 74.10 | $73.78 | 19302 |
| 2025-10-24 | 74.11 | $73.88 | 10800 |
| 2025-10-23 | 74.10 | $73.99 | 10742 |
| 2025-10-22 | 74.08 | $75.11 | 5200 |
| 2025-10-21 | 73.93 | $74.92 | 11117 |
| 2025-10-20 | 73.79 | $75.18 | 2231 |
| 2025-10-17 | 73.61 | $75.00 | 8800 |
| 2025-10-16 | 73.43 | $74.33 | 11614 |
| 2025-10-15 | 73.32 | $73.83 | 5200 |
| 2025-10-14 | 73.25 | $73.48 | 9408 |
| 2025-10-13 | 73.22 | $71.88 | 16600 |
| 2025-10-10 | 73.34 | $73.37 | 6900 |
| 2025-10-09 | 73.34 | $73.47 | 7919 |
| 2025-10-08 | 73.33 | $73.75 | 27500 |
| 2025-10-07 | 73.28 | $74.70 | 15000 |
| 2025-10-06 | 73.15 | $73.90 | 6200 |
| 2025-10-03 | 73.09 | $73.72 | 5831 |
| 2025-10-02 | 73.05 | $73.45 | 6305 |
| 2025-10-01 | 73.04 | $73.34 | 12235 |
| 2025-09-30 | 73.03 | $73.02 | 18848 |
| 2025-09-29 | 73.05 | $73.01 | 6245 |
| 2025-09-26 | 73.07 | $72.70 | 9545 |
| 2025-09-25 | 73.11 | $72.72 | 9840 |
| 2025-09-24 | 73.15 | $71.69 | 9233 |
| 2025-09-23 | 73.31 | $72.01 | 7010 |
| 2025-09-22 | 73.44 | $72.27 | 13918 |
| 2025-09-19 | 73.55 | $72.91 | 6806 |
| 2025-09-18 | 73.61 | $72.66 | 4300 |
| 2025-09-17 | 73.69 | $74.02 | 6200 |
| 2025-09-16 | 73.64 | $74.36 | 23900 |
| 2025-09-15 | 73.55 | $73.69 | 4835 |
| 2025-09-12 | 73.51 | $74.78 | 4222 |
| 2025-09-11 | 73.36 | $73.90 | 4238 |
| 2025-09-10 | 73.28 | $73.55 | 3028 |
| 2025-09-09 | 73.23 | $74.25 | 3000 |
| 2025-09-08 | 73.11 | $73.75 | 10600 |
| 2025-09-05 | 73.01 | $74.35 | 3735 |
| 2025-09-04 | 72.86 | $72.88 | 8700 |
| 2025-09-03 | 72.83 | $71.88 | 18324 |
| 2025-09-02 | 72.90 | $73.08 | 3600 |
| 2025-08-29 | 72.86 | $72.37 | 5306 |
| 2025-08-28 | 72.86 | $71.60 | 13939 |
| 2025-08-27 | 72.94 | $73.75 | 3200 |
| 2025-08-26 | 72.79 | $74.14 | 11500 |
| 2025-08-25 | 72.59 | $73.67 | 18412 |
| 2025-08-22 | 72.41 | $73.89 | 2700 |
| 2025-08-21 | 72.21 | $73.27 | 3900 |
| 2025-08-20 | 72.05 | $73.80 | 4600 |
| 2025-08-19 | 71.84 | $72.74 | 6707 |
| 2025-08-18 | 71.71 | $72.21 | 7704 |
| 2025-08-15 | 71.63 | $72.42 | 7900 |
| 2025-08-14 | 71.52 | $72.07 | 7200 |
| 2025-08-13 | 71.43 | $72.33 | 5242 |
| 2025-08-12 | 71.30 | $72.11 | 10300 |
| 2025-08-11 | 71.19 | $71.83 | 7800 |
| 2025-08-08 | 71.09 | $71.63 | 5148 |
| 2025-08-07 | 71.01 | $71.80 | 23225 |
| 2025-08-06 | 70.91 | $72.25 | 5100 |
| 2025-08-05 | 70.76 | $71.81 | 7200 |
| 2025-08-04 | 70.65 | $71.93 | 16802 |
| 2025-08-01 | 70.52 | $69.73 | 21800 |
| 2025-07-31 | 70.60 | $69.64 | 40835 |
| 2025-07-30 | 70.71 | $70.84 | 18506 |
| 2025-07-29 | 70.70 | $70.36 | 14125 |
| 2025-07-28 | 70.73 | $70.12 | 14600 |
| 2025-07-25 | 70.80 | $71.85 | 7549 |
| 2025-07-24 | 70.69 | $71.46 | 9400 |
| 2025-07-23 | 70.61 | $71.49 | 14500 |
| 2025-07-22 | 70.52 | $71.13 | 6500 |
| 2025-07-21 | 70.46 | $70.16 | 19700 |
| 2025-07-18 | 70.49 | $70.15 | 10000 |
| 2025-07-17 | 70.52 | $69.37 | 13600 |
| 2025-07-16 | 70.61 | $70.32 | 12700 |
| 2025-07-15 | 70.61 | $70.25 | 19400 |
| 2025-07-14 | 70.60 | $70.96 | 9100 |
| 2025-07-11 | 70.52 | $70.40 | 7215 |
| 2025-07-10 | 70.49 | $70.36 | 21041 |
| 2025-07-09 | 70.45 | $71.03 | 13348 |
| 2025-07-08 | 70.33 | $70.47 | 11007 |
| 2025-07-07 | 70.26 | $71.66 | 12500 |
| 2025-07-03 | 70.06 | $70.72 | 4400 |
| 2025-07-02 | 69.95 | $70.85 | 10011 |
| 2025-07-01 | 69.82 | $71.64 | 12800 |
| 2025-06-30 | 69.60 | $70.74 | 18400 |
| 2025-06-27 | 69.46 | $70.83 | 8400 |
| 2025-06-26 | 69.30 | $70.17 | 5514 |
| 2025-06-25 | 69.19 | $69.58 | 26500 |
| 2025-06-24 | 69.14 | $70.67 | 7800 |
| 2025-06-23 | 68.97 | $70.05 | 9800 |
| 2025-06-20 | 68.86 | $69.52 | 11100 |
| 2025-06-18 | 68.80 | $68.82 | 8317 |
| 2025-06-17 | 68.80 | $68.16 | 6014 |
| 2025-06-16 | 68.85 | $68.27 | 7309 |
| 2025-06-13 | 68.89 | $68.81 | 5019 |
| 2025-06-12 | 68.86 | $69.62 | 8030 |
| 2025-06-11 | 68.72 | $68.69 | 5200 |
| 2025-06-10 | 68.65 | $68.38 | 4200 |
| 2025-06-09 | 68.59 | $68.48 | 5800 |
| 2025-06-06 | 68.50 | $68.94 | 14600 |
| 2025-06-05 | 68.35 | $69.44 | 6646 |
| 2025-06-04 | 68.14 | $69.35 | 10328 |
| 2025-06-03 | 67.93 | $68.93 | 12000 |
| 2025-06-02 | 67.74 | $69.55 | 18028 |
| 2025-05-30 | 67.49 | $68.76 | 6200 |
| 2025-05-29 | 67.30 | $68.46 | 4607 |
| 2025-05-28 | 67.13 | $68.55 | 4609 |
| 2025-05-27 | 66.94 | $68.79 | 5300 |
| 2025-05-23 | 66.71 | $69.30 | 5919 |
| 2025-05-22 | 66.42 | $68.80 | 9708 |
| 2025-05-21 | 66.15 | $68.59 | 3825 |
| 2025-05-20 | 65.89 | $68.37 | 5518 |
| 2025-05-19 | 65.64 | $67.21 | 9500 |
| 2025-05-16 | 65.49 | $66.00 | 8743 |
| 2025-05-15 | 65.46 | $65.24 | 9900 |
| 2025-05-14 | 65.49 | $63.77 | 6100 |
| 2025-05-13 | 65.67 | $63.92 | 13625 |
| 2025-05-12 | 65.83 | $63.62 | 9719 |
| 2025-05-09 | 66.03 | $65.45 | 4600 |
| 2025-05-08 | 66.03 | $65.61 | 10818 |
| 2025-05-07 | 65.99 | $66.52 | 12122 |
| 2025-05-06 | 65.84 | $67.01 | 7100 |
| 2025-05-05 | 65.59 | $66.79 | 5931 |
| 2025-05-02 | 65.33 | $66.58 | 3900 |
| 2025-05-01 | 65.07 | $66.12 | 18049 |
| 2025-04-30 | 64.82 | $67.07 | 11700 |
| 2025-04-29 | 64.43 | $66.35 | 6900 |
| 2025-04-28 | 64.07 | $66.09 | 4800 |
| 2025-04-25 | 63.71 | $65.20 | 4218 |
| 2025-04-24 | 63.41 | $65.11 | 12900 |
| 2025-04-23 | 63.09 | $64.88 | 9100 |
| 2025-04-22 | 62.77 | $65.89 | 10000 |
| 2025-04-21 | 62.33 | $65.79 | 12408 |
| 2025-04-17 | 61.87 | $65.73 | 4517 |
| 2025-04-16 | 61.38 | $64.73 | 7500 |
| 2025-04-15 | 60.97 | $64.25 | 6539 |
| 2025-04-14 | 60.58 | $64.16 | 16300 |
| 2025-04-11 | 60.18 | $63.90 | 120742 |
| 2025-04-10 | 59.79 | $61.73 | 19700 |
| 2025-04-09 | 59.60 | $60.81 | 17300 |
| 2025-04-08 | 59.49 | $58.87 | 19000 |
| 2025-04-07 | 59.58 | $58.77 | 16600 |
| 2025-04-04 | 59.68 | $59.86 | 8800 |
| 2025-04-03 | 59.67 | $61.74 | 7108 |
| 2025-04-02 | 59.47 | $57.94 | 8721 |
| 2025-04-01 | 59.63 | $57.86 | 16600 |
| 2025-03-31 | 59.80 | $57.64 | 4732 |
| 2025-03-28 | 59.99 | $61.03 | 9200 |
| 2025-03-27 | 59.83 | $60.17 | 12239 |
| 2025-03-26 | 59.74 | $60.25 | 13303 |
| 2025-03-25 | 59.63 | $59.94 | 13044 |
| 2025-03-24 | 59.53 | $59.69 | 11000 |
| 2025-03-21 | 59.44 | $59.81 | 18100 |
| 2025-03-20 | 59.31 | $59.28 | 7500 |
| 2025-03-19 | 59.22 | $59.54 | 11032 |
| 2025-03-18 | 59.08 | $60.36 | 34300 |
| 2025-03-17 | 58.84 | $60.68 | 13100 |
| 2025-03-14 | 58.54 | $59.77 | 10235 |
| 2025-03-13 | 58.32 | $60.12 | 5300 |
| 2025-03-12 | 58.05 | $60.44 | 6200 |
| 2025-03-11 | 57.74 | $60.31 | 14100 |
| 2025-03-10 | 57.43 | $60.25 | 4434 |
| 2025-03-07 | 57.11 | $59.50 | 6600 |
| 2025-03-06 | 56.86 | $58.36 | 12100 |
| 2025-03-05 | 56.71 | $57.31 | 17640 |
| 2025-03-04 | 56.65 | $57.80 | 27042 |
| 2025-03-03 | 56.54 | $57.42 | 25000 |
| 2025-02-28 | 56.46 | $56.94 | 23010 |
| 2025-02-27 | 56.43 | $56.94 | 9525 |
| 2025-02-26 | 56.40 | $57.00 | 19412 |
| 2025-02-25 | 56.36 | $56.58 | 34528 |
| 2025-02-24 | 56.37 | $55.99 | 28500 |
| 2025-02-21 | 56.44 | $55.50 | 16600 |
| 2025-02-20 | 56.56 | $55.24 | 21500 |
| 2025-02-19 | 56.70 | $54.91 | 22026 |
| 2025-02-18 | 56.89 | $55.36 | 28700 |
| 2025-02-14 | 57.03 | $55.69 | 9400 |
| 2025-02-13 | 57.15 | $56.43 | 9700 |
| 2025-02-12 | 57.20 | $58.02 | 11600 |
| 2025-02-11 | 57.09 | $57.83 | 8300 |
| 2025-02-10 | 56.98 | $57.77 | 15931 |
| 2025-02-07 | 56.87 | $58.41 | 12700 |
| 2025-02-06 | 56.69 | $57.47 | 9030 |
| 2025-02-05 | 56.59 | $56.67 | 16400 |
| 2025-02-04 | 56.56 | $56.02 | 15608 |
| 2025-02-03 | 56.60 | $56.01 | 14947 |
| 2025-01-31 | 56.63 | $56.96 | 8100 |
| 2025-01-30 | 56.57 | $57.36 | 8307 |
| 2025-01-29 | 56.46 | $57.64 | 9100 |
| 2025-01-28 | 56.32 | $57.32 | 42804 |
| 2025-01-27 | 56.20 | $57.02 | 28700 |
| 2025-01-24 | 56.11 | $55.91 | 17320 |
| 2025-01-23 | 56.13 | $56.14 | 23600 |
| 2025-01-22 | 56.12 | $56.21 | 15017 |
| 2025-01-21 | 56.11 | $57.13 | 54138 |
| 2025-01-17 | 56.00 | $56.17 | 26433 |
| 2025-01-16 | 55.99 | $56.34 | 15149 |
| 2025-01-15 | 55.96 | $55.93 | 25046 |
| 2025-01-14 | 55.98 | $56.20 | 53200 |
| 2025-01-13 | 55.97 | $55.49 | 25600 |
| 2025-01-10 | 56.04 | $55.93 | 32000 |
| 2025-01-08 | 56.08 | $56.37 | 18000 |
| 2025-01-07 | 56.08 | $55.87 | 58500 |
| 2025-01-06 | 56.14 | $55.65 | 33809 |
| 2025-01-03 | 56.23 | $55.89 | 26930 |
| 2025-01-02 | 56.32 | $55.73 | 13800 |
| 2024-12-31 | 56.42 | $56.03 | 25200 |
| 2024-12-30 | 56.50 | $55.92 | 32400 |
| 2024-12-27 | 56.60 | $55.70 | 35000 |
| 2024-12-26 | 56.73 | $56.17 | 38000 |
| 2024-12-24 | 56.82 | $56.83 | 30915 |
| 2024-12-23 | 56.85 | $55.90 | 63423 |
| 2024-12-20 | 56.98 | $55.95 | 42615 |
| 2024-12-19 | 57.11 | $55.96 | 37500 |
| 2024-12-18 | 57.23 | $55.88 | 78400 |
| 2024-12-17 | 57.38 | $56.71 | 52042 |
| 2024-12-16 | 57.45 | $57.19 | 36600 |
| 2024-12-13 | 57.48 | $56.76 | 29141 |
| 2024-12-12 | 57.56 | $57.10 | 20532 |
| 2024-12-11 | 57.61 | $57.10 | 19600 |
| 2024-12-10 | 57.67 | $57.37 | 38100 |
| 2024-12-09 | 57.71 | $57.80 | 18015 |
| 2024-12-06 | 57.72 | $58.41 | 36300 |
| 2024-12-05 | 57.67 | $58.54 | 21000 |
| 2024-12-04 | 57.62 | $57.81 | 29900 |
| 2024-12-03 | 57.66 | $56.90 | 25900 |
| 2024-12-02 | 57.81 | $57.70 | 27618 |
| 2024-11-29 | 57.89 | $57.71 | 10300 |
| 2024-11-27 | 58.00 | $57.92 | 10400 |
| 2024-11-26 | 58.11 | $56.85 | 14400 |
| 2024-11-25 | 58.36 | $57.85 | 25748 |
| 2024-11-22 | 58.55 | $56.83 | 16200 |
| 2024-11-21 | 58.88 | $56.98 | 26824 |
| 2024-11-20 | 59.22 | $56.86 | 9144 |
| 2024-11-19 | 59.62 | $57.59 | 24000 |
| 2024-11-18 | 59.98 | $58.14 | 23445 |
| 2024-11-15 | 60.32 | $58.29 | 33003 |
| 2024-11-14 | 60.68 | $58.09 | 19800 |
| 2024-11-13 | 61.09 | $58.12 | 23600 |
| 2024-11-12 | 61.54 | $58.35 | 17823 |
| 2024-11-11 | 62.00 | $59.12 | 29600 |
| 2024-11-08 | 62.42 | $59.14 | 16000 |
| 2024-11-07 | 62.86 | $60.17 | 19600 |
| 2024-11-06 | 63.23 | $59.67 | 4800 |
| 2024-11-05 | 63.67 | $61.49 | 8432 |
| 2024-11-04 | 63.95 | $62.16 | 19500 |
| 2024-11-01 | 64.18 | $61.00 | 10000 |
| 2024-10-31 | 64.53 | $61.37 | 7713 |
| 2024-10-30 | 64.86 | $64.41 | 5800 |
| 2024-10-29 | 64.90 | $63.75 | 6000 |
| 2024-10-28 | 65.02 | $65.40 | 8600 |
| 2024-10-25 | 64.98 | $64.47 | 3400 |
| 2024-10-24 | 65.03 | $64.83 | 4400 |
| 2024-10-23 | 65.06 | $64.74 | 5000 |
| 2024-10-22 | 65.09 | $64.58 | 6800 |
| 2024-10-21 | 65.15 | $65.14 | 14230 |
| 2024-10-18 | 65.14 | $65.54 | 4800 |
| 2024-10-17 | 65.10 | $65.36 | 9100 |
| 2024-10-16 | 65.07 | $65.66 | 16400 |
| 2024-10-15 | 65.00 | $65.90 | 23528 |
| 2024-10-14 | 64.91 | $64.70 | 20343 |
| 2024-10-11 | 64.93 | $65.01 | 12100 |
| 2024-10-10 | 64.93 | $65.59 | 3821 |
| 2024-10-09 | 64.86 | $64.79 | 5400 |
| 2024-10-08 | 64.87 | $64.84 | 30600 |
| 2024-10-07 | 64.87 | $63.88 | 30200 |
| 2024-10-04 | 64.97 | $63.93 | 6700 |
| 2024-10-03 | 65.07 | $64.52 | 2800 |
| 2024-10-02 | 65.11 | $64.93 | 7200 |
| 2024-10-01 | 65.12 | $65.65 | 11100 |
| 2024-09-30 | 65.04 | $65.51 | 9441 |
| 2024-09-27 | 64.98 | $65.56 | 5000 |
| 2024-09-26 | 64.89 | $65.54 | 6317 |
| 2024-09-25 | 64.80 | $65.44 | 2000 |
| 2024-09-24 | 64.71 | $65.35 | 14915 |
| 2024-09-23 | 64.61 | $64.84 | 11000 |
| 2024-09-20 | 64.56 | $64.34 | 4710 |
| 2024-09-19 | 64.54 | $64.19 | 2230 |
| 2024-09-18 | 64.53 | $64.83 | 4000 |
| 2024-09-17 | 64.45 | $64.97 | 2547 |
| 2024-09-16 | 64.33 | $65.37 | 1900 |
| 2024-09-13 | 64.16 | $64.99 | 3330 |
| 2024-09-12 | 64.01 | $64.44 | 7800 |
| 2024-09-11 | 63.89 | $64.23 | 9735 |
| 2024-09-10 | 63.78 | $64.74 | 8800 |
| 2024-09-09 | 63.60 | $64.99 | 2300 |
| 2024-09-06 | 63.38 | $65.24 | 3037 |
| 2024-09-05 | 63.11 | $64.79 | 7000 |
| 2024-09-04 | 62.86 | $64.37 | 8411 |
| 2024-09-03 | 62.63 | $63.95 | 2941 |
| 2024-08-30 | 62.44 | $63.53 | 3900 |
| 2024-08-29 | 62.27 | $63.05 | 9200 |
| 2024-08-28 | 62.14 | $63.85 | 2600 |
| 2024-08-27 | 61.92 | $63.49 | 2500 |
| 2024-08-26 | 61.72 | $63.41 | 1500 |
| 2024-08-23 | 61.52 | $62.75 | 1648 |
| 2024-08-22 | 61.37 | $62.33 | 3823 |
| 2024-08-21 | 61.25 | $62.25 | 1600 |
| 2024-08-20 | 61.13 | $61.95 | 33700 |
| 2024-08-19 | 61.03 | $61.75 | 1838 |
| 2024-08-16 | 60.94 | $61.31 | 1944 |
| 2024-08-15 | 60.88 | $60.80 | 1848 |
| 2024-08-14 | 60.87 | $61.71 | 2612 |
| 2024-08-13 | 60.77 | $61.00 | 2717 |
| 2024-08-12 | 60.72 | $60.54 | 3018 |
| 2024-08-09 | 60.71 | $60.87 | 2140 |
| 2024-08-08 | 60.65 | $60.44 | 3100 |
| 2024-08-07 | 60.63 | $60.22 | 7300 |
| 2024-08-06 | 60.62 | $60.84 | 4410 |
| 2024-08-05 | 60.54 | $61.51 | 3400 |
| 2024-08-02 | 60.37 | $61.38 | 2400 |
| 2024-08-01 | 60.20 | $61.50 | 1900 |
| 2024-07-31 | 59.99 | $61.03 | 5513 |
| 2024-07-30 | 59.80 | $60.84 | 4500 |
| 2024-07-29 | 59.60 | $60.45 | 6800 |
| 2024-07-26 | 59.43 | $60.62 | 6900 |
| 2024-07-25 | 59.22 | $60.97 | 3000 |
| 2024-07-24 | 58.95 | $60.14 | 12900 |
| 2024-07-23 | 58.74 | $59.65 | 4100 |
| 2024-07-22 | 58.56 | $60.13 | 2830 |
| 2024-07-19 | 58.32 | $59.82 | 3400 |
| 2024-07-18 | 58.09 | $60.14 | 28500 |
| 2024-07-17 | 57.81 | $59.70 | 3000 |
| 2024-07-16 | 57.55 | $58.86 | 20900 |
| 2024-07-15 | 57.36 | $59.00 | 4500 |
| 2024-07-12 | 57.14 | $58.66 | 5720 |
| 2024-07-11 | 56.93 | $58.85 | 4600 |
| 2024-07-10 | 56.69 | $58.66 | 6300 |
| 2024-07-09 | 56.45 | $57.44 | 8400 |
| 2024-07-08 | 56.33 | $57.06 | 9200 |
| 2024-07-05 | 56.24 | $57.33 | 7243 |
| 2024-07-03 | 56.12 | $56.53 | 2900 |
| 2024-07-02 | 56.08 | $56.04 | 16400 |
| 2024-07-01 | 56.08 | $56.54 | 10220 |
| 2024-06-28 | 56.03 | $56.45 | 9300 |
| 2024-06-27 | 55.97 | $55.66 | 14600 |
| 2024-06-26 | 55.98 | $55.85 | 13100 |
| 2024-06-25 | 55.96 | $56.45 | 16300 |
| 2024-06-24 | 55.88 | $56.72 | 22000 |
| 2024-06-21 | 55.75 | $56.31 | 14300 |
| 2024-06-20 | 55.65 | $55.99 | 8100 |
| 2024-06-18 | 55.58 | $55.95 | 18500 |
| 2024-06-17 | 55.50 | $55.58 | 20300 |
| 2024-06-14 | 55.46 | $55.70 | 16205 |
| 2024-06-13 | 55.40 | $55.41 | 13600 |
| 2024-06-12 | 55.38 | $55.02 | 14300 |
| 2024-06-11 | 55.39 | $55.45 | 16201 |
| 2024-06-10 | 55.37 | $55.95 | 6201 |
| 2024-06-07 | 55.29 | $56.64 | 5300 |
| 2024-06-06 | 55.14 | $56.99 | 13600 |
| 2024-06-05 | 54.94 | $56.49 | 15600 |
| 2024-06-04 | 54.78 | $56.38 | 20400 |
| 2024-06-03 | 54.63 | $55.85 | 10731 |
| 2024-05-31 | 54.52 | $54.85 | 20847 |
| 2024-05-30 | 54.50 | $54.19 | 42300 |
| 2024-05-29 | 54.54 | $53.54 | 101100 |
| 2024-05-28 | 54.66 | $53.93 | 34726 |
| 2024-05-24 | 54.75 | $53.73 | 26400 |
| 2024-05-23 | 54.87 | $53.78 | 19444 |
| 2024-05-22 | 54.99 | $54.14 | 29900 |
| 2024-05-21 | 55.08 | $54.48 | 35312 |
| 2024-05-20 | 55.15 | $54.81 | 22643 |
| 2024-05-17 | 55.20 | $55.48 | 70400 |
| 2024-05-16 | 55.20 | $55.65 | 35100 |
| 2024-05-15 | 55.18 | $55.78 | 81447 |
| 2024-05-14 | 55.15 | $55.21 | 24900 |
| 2024-05-13 | 55.18 | $55.68 | 39500 |
| 2024-05-10 | 55.16 | $55.17 | 14544 |
| 2024-05-09 | 55.21 | $54.72 | 19700 |
| 2024-05-08 | 55.31 | $54.64 | 16600 |
| 2024-05-07 | 55.42 | $54.53 | 48400 |
| 2024-05-06 | 55.57 | $54.46 | 31528 |
| 2024-05-03 | 55.73 | $54.77 | 19140 |
| 2024-05-02 | 55.88 | $54.34 | 15800 |
| 2024-05-01 | 56.09 | $54.99 | 12100 |
| 2024-04-30 | 56.25 | $55.12 | 15500 |
| 2024-04-29 | 56.41 | $55.96 | 42745 |
| 2024-04-26 | 56.52 | $55.25 | 15200 |
| 2024-04-25 | 56.73 | $55.50 | 28208 |
| 2024-04-24 | 56.94 | $55.82 | 74239 |
| 2024-04-23 | 57.15 | $56.96 | 13814 |
| 2024-04-22 | 57.26 | $57.00 | 49913 |
| 2024-04-19 | 57.38 | $56.91 | 11300 |
| 2024-04-18 | 57.53 | $55.80 | 29032 |
| 2024-04-17 | 57.80 | $56.58 | 51729 |
| 2024-04-16 | 58.01 | $55.83 | 34527 |
| 2024-04-15 | 58.31 | $56.53 | 30214 |
| 2024-04-12 | 58.56 | $57.07 | 50800 |
| 2024-04-11 | 58.76 | $57.11 | 15900 |
| 2024-04-10 | 58.97 | $57.10 | 31929 |
| 2024-04-09 | 59.17 | $57.55 | 48128 |
| 2024-04-08 | 59.34 | $57.22 | 43600 |
| 2024-04-05 | 59.54 | $57.77 | 20300 |
| 2024-04-04 | 59.69 | $58.54 | 10900 |
| 2024-04-03 | 59.77 | $58.32 | 11321 |
| 2024-04-02 | 59.86 | $57.73 | 30600 |
| 2024-04-01 | 60.01 | $61.70 | 11800 |
| 2024-03-28 | 59.76 | $61.42 | 6806 |
| 2024-03-27 | 59.51 | $61.78 | 7300 |
| 2024-03-26 | 59.21 | $60.86 | 22935 |
| 2024-03-25 | 58.98 | $60.01 | 14500 |
| 2024-03-22 | 58.83 | $59.84 | 10426 |
| 2024-03-21 | 58.68 | $59.90 | 7308 |
| 2024-03-20 | 58.53 | $60.02 | 16800 |
| 2024-03-19 | 58.35 | $59.78 | 17800 |
| 2024-03-18 | 58.20 | $59.60 | 5606 |
| 2024-03-15 | 58.06 | $59.99 | 18706 |
| 2024-03-14 | 57.87 | $57.45 | 7800 |
| 2024-03-13 | 57.92 | $57.77 | 16600 |
| 2024-03-12 | 57.93 | $58.06 | 23434 |
| 2024-03-11 | 57.91 | $58.37 | 14817 |
| 2024-03-08 | 57.85 | $58.19 | 12448 |
| 2024-03-07 | 57.81 | $58.16 | 11200 |
| 2024-03-06 | 57.76 | $57.64 | 15200 |
| 2024-03-05 | 57.77 | $57.47 | 40732 |
| 2024-03-04 | 57.80 | $57.27 | 36021 |
| 2024-03-01 | 57.86 | $57.29 | 15634 |
| 2024-02-29 | 57.92 | $57.33 | 19220 |
| 2024-02-28 | 57.99 | $57.20 | 14849 |
| 2024-02-27 | 58.09 | $58.40 | 14800 |
| 2024-02-26 | 58.08 | $57.82 | 12828 |
| 2024-02-23 | 58.14 | $58.92 | 7000 |
| 2024-02-22 | 58.10 | $58.66 | 19322 |
| 2024-02-21 | 58.09 | $58.60 | 30535 |
| 2024-02-20 | 58.09 | $59.37 | 10909 |
| 2024-02-16 | 58.01 | $58.38 | 6600 |
| 2024-02-15 | 58.04 | $57.85 | 9545 |
| 2024-02-14 | 58.12 | $56.51 | 20100 |
| 2024-02-13 | 58.33 | $56.66 | 13612 |
| 2024-02-12 | 58.55 | $56.58 | 14000 |
| 2024-02-09 | 58.79 | $56.84 | 8539 |
| 2024-02-08 | 59.02 | $57.60 | 8900 |
| 2024-02-07 | 59.18 | $57.51 | 5900 |
| 2024-02-06 | 59.37 | $58.12 | 8900 |
| 2024-02-05 | 59.51 | $58.40 | 9000 |
| 2024-02-02 | 59.63 | $58.94 | 5100 |
| 2024-02-01 | 59.71 | $59.54 | 2800 |
| 2024-01-31 | 59.74 | $59.95 | 4600 |
| 2024-01-30 | 59.73 | $59.53 | 6443 |
| 2024-01-29 | 59.75 | $60.33 | 3700 |
| 2024-01-26 | 59.70 | $60.79 | 3700 |
| 2024-01-25 | 59.60 | $59.91 | 2500 |
| 2024-01-24 | 59.59 | $59.38 | 5119 |
| 2024-01-23 | 59.62 | $59.44 | 3546 |
| 2024-01-22 | 59.65 | $59.90 | 14706 |
| 2024-01-19 | 59.63 | $59.05 | 3848 |
| 2024-01-18 | 59.68 | $58.41 | 8600 |
| 2024-01-17 | 59.81 | $58.79 | 5200 |
| 2024-01-16 | 59.89 | $59.47 | 6100 |
| 2024-01-12 | 59.90 | $59.93 | 5002 |
| 2024-01-11 | 59.87 | $59.89 | 4400 |
| 2024-01-10 | 59.83 | $59.72 | 3700 |
| 2024-01-09 | 59.79 | $59.42 | 15100 |
| 2024-01-08 | 59.78 | $60.75 | 6540 |
| 2024-01-05 | 59.63 | $60.78 | 2900 |
| 2024-01-04 | 59.47 | $60.90 | 5810 |
| 2024-01-03 | 59.27 | $60.71 | 5439 |
| 2024-01-02 | 59.09 | $58.70 | 4000 |
| 2023-12-29 | 59.09 | $60.18 | 6110 |
| 2023-12-28 | 58.95 | $59.60 | 4700 |
| 2023-12-27 | 58.85 | $59.98 | 8800 |
| 2023-12-26 | 58.71 | $59.79 | 4619 |
| 2023-12-22 | 58.58 | $59.42 | 8000 |
| 2023-12-21 | 58.49 | $59.15 | 13700 |
| 2023-12-20 | 58.41 | $58.66 | 8500 |
| 2023-12-19 | 58.38 | $58.98 | 5308 |
| 2023-12-18 | 58.31 | $58.95 | 5927 |
| 2023-12-15 | 58.23 | $57.97 | 5620 |
| 2023-12-14 | 58.25 | $58.84 | 6200 |
| 2023-12-13 | 58.17 | $58.71 | 10000 |
| 2023-12-12 | 58.10 | $58.30 | 16709 |
| 2023-12-11 | 58.06 | $57.91 | 17832 |
| 2023-12-08 | 58.05 | $57.76 | 2800 |
| 2023-12-07 | 58.06 | $58.23 | 9100 |
| 2023-12-06 | 58.01 | $57.86 | 17337 |
| 2023-12-05 | 57.99 | $57.92 | 11900 |
| 2023-12-04 | 57.97 | $58.03 | 9000 |
| 2023-12-01 | 57.93 | $58.69 | 8300 |
| 2023-11-30 | 57.82 | $58.28 | 17100 |
| 2023-11-29 | 57.76 | $58.51 | 5700 |
| 2023-11-28 | 57.68 | $58.41 | 20344 |
| 2023-11-27 | 57.62 | $58.40 | 13400 |
| 2023-11-24 | 57.57 | $58.53 | 3700 |
| 2023-11-22 | 57.50 | $57.89 | 13700 |
| 2023-11-21 | 57.51 | $57.84 | 20600 |
| 2023-11-20 | 57.53 | $57.80 | 11336 |
| 2023-11-17 | 57.56 | $57.45 | 7300 |
| 2023-11-16 | 57.65 | $57.41 | 11748 |
| 2023-11-15 | 57.75 | $56.94 | 5000 |
| 2023-11-14 | 57.91 | $57.11 | 13800 |
| 2023-11-13 | 58.07 | $56.68 | 18826 |
| 2023-11-10 | 58.29 | $56.90 | 15100 |
| 2023-11-09 | 58.51 | $57.01 | 23400 |
| 2023-11-08 | 58.74 | $56.83 | 14300 |
| 2023-11-07 | 59.00 | $56.98 | 15346 |
| 2023-11-06 | 59.26 | $57.59 | 16800 |
| 2023-11-03 | 59.47 | $57.13 | 12900 |
| 2023-11-02 | 59.74 | $56.96 | 7948 |
| 2023-11-01 | 60.04 | $60.72 | 8400 |
| 2023-10-31 | 59.97 | $59.79 | 28740 |
| 2023-10-30 | 59.98 | $59.52 | 8621 |
| 2023-10-27 | 60.02 | $59.35 | 9100 |
| 2023-10-26 | 60.07 | $59.24 | 5501 |
| 2023-10-25 | 60.13 | $59.52 | 7035 |
| 2023-10-24 | 60.17 | $60.07 | 8501 |
| 2023-10-23 | 60.15 | $60.09 | 7100 |
| 2023-10-20 | 60.12 | $60.62 | 7300 |
| 2023-10-19 | 60.05 | $60.37 | 5749 |
| 2023-10-18 | 60.01 | $60.52 | 4100 |
| 2023-10-17 | 59.95 | $60.53 | 10800 |
| 2023-10-16 | 59.90 | $60.65 | 7444 |
| 2023-10-13 | 59.84 | $60.59 | 8322 |
| 2023-10-12 | 59.78 | $60.10 | 12136 |
| 2023-10-11 | 59.78 | $60.79 | 5500 |
| 2023-10-10 | 59.71 | $60.25 | 8840 |
| 2023-10-09 | 59.70 | $60.11 | 14032 |
| 2023-10-06 | 59.70 | $59.67 | 18421 |
| 2023-10-05 | 59.75 | $58.97 | 19544 |
| 2023-10-04 | 59.87 | $58.76 | 14234 |
| 2023-10-03 | 60.02 | $58.58 | 23000 |
| 2023-10-02 | 60.19 | $59.08 | 10206 |
| 2023-09-29 | 60.32 | $59.34 | 10200 |
| 2023-09-28 | 60.43 | $59.33 | 14449 |
| 2023-09-27 | 60.55 | $59.06 | 12800 |
| 2023-09-26 | 60.70 | $59.94 | 8900 |
| 2023-09-25 | 60.77 | $59.70 | 13332 |
| 2023-09-22 | 60.87 | $60.86 | 9700 |
| 2023-09-21 | 60.85 | $61.32 | 7400 |
| 2023-09-20 | 60.78 | $61.34 | 12700 |
| 2023-09-19 | 60.71 | $61.15 | 8200 |
| 2023-09-18 | 60.65 | $61.04 | 6800 |
| 2023-09-15 | 60.59 | $61.07 | 6834 |
| 2023-09-14 | 60.52 | $60.87 | 8700 |
| 2023-09-13 | 60.47 | $60.85 | 4917 |
| 2023-09-12 | 60.42 | $60.84 | 12638 |
| 2023-09-11 | 60.38 | $60.91 | 11308 |
| 2023-09-08 | 60.32 | $60.67 | 8500 |
| 2023-09-07 | 60.30 | $60.58 | 10603 |
| 2023-09-06 | 60.28 | $59.82 | 13220 |
| 2023-09-05 | 60.34 | $59.47 | 10700 |
| 2023-09-01 | 60.43 | $60.41 | 3900 |
| 2023-08-31 | 60.44 | $60.93 | 4800 |
| 2023-08-30 | 60.40 | $61.01 | 4000 |
| 2023-08-29 | 60.36 | $60.81 | 12800 |
| 2023-08-28 | 60.37 | $60.12 | 14446 |
| 2023-08-25 | 60.45 | $60.16 | 8100 |
| 2023-08-24 | 60.56 | $59.93 | 4800 |
| 2023-08-23 | 60.71 | $60.41 | 7200 |
| 2023-08-22 | 60.85 | $59.60 | 14438 |
| 2023-08-21 | 61.08 | $60.46 | 18109 |
| 2023-08-18 | 61.25 | $59.83 | 20736 |
| 2023-08-17 | 61.51 | $59.90 | 11215 |
| 2023-08-16 | 61.79 | $60.38 | 10800 |
| 2023-08-15 | 62.03 | $60.40 | 10400 |
| 2023-08-14 | 62.30 | $60.81 | 6134 |
| 2023-08-11 | 62.55 | $61.19 | 6600 |
| 2023-08-10 | 62.78 | $61.57 | 7229 |
| 2023-08-09 | 62.99 | $60.91 | 7000 |
| 2023-08-08 | 63.28 | $60.38 | 18600 |
| 2023-08-07 | 63.62 | $60.34 | 17330 |
| 2023-08-04 | 63.97 | $60.47 | 9100 |
| 2023-08-03 | 64.32 | $61.26 | 11246 |
| 2023-08-02 | 64.60 | $64.12 | 8239 |
| 2023-08-01 | 64.60 | $64.30 | 5200 |
| 2023-07-31 | 64.58 | $64.52 | 6100 |
| 2023-07-28 | 64.52 | $64.78 | 4006 |
| 2023-07-27 | 64.43 | $65.28 | 4600 |
| 2023-07-26 | 64.28 | $65.27 | 2100 |
| 2023-07-25 | 64.12 | $65.03 | 2418 |
| 2023-07-24 | 63.97 | $64.82 | 3000 |
| 2023-07-21 | 63.82 | $65.12 | 3127 |
| 2023-07-20 | 63.62 | $64.61 | 6224 |
| 2023-07-19 | 63.46 | $64.72 | 2745 |
| 2023-07-18 | 63.28 | $64.66 | 2835 |
| 2023-07-17 | 63.10 | $65.18 | 9802 |
| 2023-07-14 | 62.85 | $64.97 | 3300 |
| 2023-07-13 | 62.61 | $64.43 | 3500 |
| 2023-07-12 | 62.40 | $63.63 | 3700 |
| 2023-07-11 | 62.25 | $61.98 | 10400 |
| 2023-07-10 | 62.25 | $61.69 | 5300 |
| 2023-07-07 | 62.29 | $62.33 | 8237 |
| 2023-07-06 | 62.26 | $62.65 | 8200 |
| 2023-07-05 | 62.21 | $62.55 | 13015 |
| 2023-07-03 | 62.16 | $62.58 | 4300 |
| 2023-06-30 | 62.12 | $63.02 | 12000 |
| 2023-06-29 | 62.03 | $62.56 | 3600 |
| 2023-06-28 | 61.99 | $62.19 | 4500 |
| 2023-06-27 | 62.00 | $62.32 | 11600 |
| 2023-06-26 | 61.99 | $62.10 | 7800 |
| 2023-06-23 | 62.02 | $61.87 | 18100 |
| 2023-06-22 | 62.07 | $61.66 | 11738 |
| 2023-06-21 | 62.17 | $61.88 | 100124 |
| 2023-06-20 | 62.25 | $62.28 | 5600 |
| 2023-06-16 | 62.31 | $62.69 | 5504 |
| 2023-06-15 | 62.35 | $62.52 | 6500 |
| 2023-06-14 | 62.41 | $61.26 | 5346 |
| 2023-06-13 | 62.61 | $60.48 | 10915 |
| 2023-06-12 | 62.92 | $60.46 | 4730 |
| 2023-06-09 | 63.26 | $61.74 | 5400 |
| 2023-06-08 | 63.49 | $61.98 | 2436 |
| 2023-06-07 | 63.73 | $62.08 | 3303 |
| 2023-06-06 | 63.99 | $63.11 | 13622 |
| 2023-06-05 | 64.16 | $62.87 | 6334 |
| 2023-06-02 | 64.39 | $62.80 | 9028 |
| 2023-06-01 | 64.65 | $63.49 | 5932 |
| 2023-05-31 | 64.87 | $63.54 | 19500 |
| 2023-05-30 | 65.12 | $63.30 | 3724 |
| 2023-05-26 | 65.41 | $63.41 | 1910 |
| 2023-05-25 | 65.72 | $63.61 | 2532 |
| 2023-05-24 | 66.03 | $64.44 | 5937 |
| 2023-05-23 | 66.29 | $64.66 | 3045 |
| 2023-05-22 | 66.53 | $64.99 | 6200 |
| 2023-05-19 | 66.76 | $65.10 | 1603 |
| 2023-05-18 | 67.00 | $64.90 | 1717 |
| 2023-05-17 | 67.26 | $65.24 | 1830 |
| 2023-05-16 | 67.51 | $66.26 | 1827 |
| 2023-05-15 | 67.66 | $66.47 | 1800 |
| 2023-05-12 | 67.79 | $65.68 | 10000 |
| 2023-05-11 | 68.01 | $66.33 | 2000 |
| 2023-05-10 | 68.17 | $66.85 | 3745 |
| 2023-05-09 | 68.28 | $68.04 | 1700 |
| 2023-05-08 | 68.28 | $67.78 | 1200 |
| 2023-05-05 | 68.29 | $68.00 | 1200 |
| 2023-05-04 | 68.29 | $68.40 | 2822 |
| 2023-05-03 | 68.23 | $69.87 | 2000 |
| 2023-05-02 | 68.01 | $68.95 | 1634 |
| 2023-05-01 | 67.85 | $68.53 | 3901 |
| 2023-04-28 | 67.72 | $68.63 | 3523 |
| 2023-04-27 | 67.54 | $68.87 | 3200 |
| 2023-04-26 | 67.33 | $68.36 | 1500 |
| 2023-04-25 | 67.14 | $67.83 | 1548 |
| 2023-04-24 | 66.99 | $68.18 | 1141 |
| 2023-04-21 | 66.79 | $67.97 | 2024 |
| 2023-04-20 | 66.60 | $67.68 | 3749 |
| 2023-04-19 | 66.41 | $67.25 | 2818 |
| 2023-04-18 | 66.25 | $67.26 | 1038 |
| 2023-04-17 | 66.07 | $67.02 | 2611 |
| 2023-04-14 | 65.90 | $67.25 | 2316 |
| 2023-04-13 | 65.69 | $67.71 | 2500 |
| 2023-04-12 | 65.41 | $67.39 | 2400 |
| 2023-04-11 | 65.15 | $67.01 | 2643 |
| 2023-04-10 | 64.90 | $66.61 | 2826 |
| 2023-04-06 | 64.68 | $67.30 | 1800 |
| 2023-04-05 | 64.37 | $65.98 | 2900 |
| 2023-04-04 | 64.16 | $65.35 | 6400 |
| 2023-04-03 | 64.00 | $64.55 | 4128 |
| 2023-03-31 | 63.91 | $64.00 | 1800 |
| 2023-03-30 | 63.87 | $62.78 | 10900 |
| 2023-03-29 | 63.94 | $64.43 | 5400 |
| 2023-03-28 | 63.84 | $64.72 | 7001 |
| 2023-03-27 | 63.70 | $64.93 | 2310 |
| 2023-03-24 | 63.53 | $64.18 | 2900 |
| 2023-03-23 | 63.43 | $64.54 | 2300 |
| 2023-03-22 | 63.27 | $64.39 | 3700 |
| 2023-03-21 | 63.13 | $64.13 | 2900 |
| 2023-03-20 | 63.00 | $63.88 | 4025 |
| 2023-03-17 | 62.88 | $63.30 | 5006 |
| 2023-03-16 | 62.82 | $63.41 | 3700 |
| 2023-03-15 | 62.73 | $63.02 | 5100 |
| 2023-03-14 | 62.68 | $63.54 | 3512 |
| 2023-03-13 | 62.57 | $63.53 | 5741 |
| 2023-03-10 | 62.45 | $63.18 | 7318 |
| 2023-03-09 | 62.37 | $62.62 | 6200 |
| 2023-03-08 | 62.32 | $62.30 | 2216 |
| 2023-03-07 | 62.28 | $61.84 | 7900 |
| 2023-03-06 | 62.28 | $63.18 | 2100 |
| 2023-03-03 | 62.12 | $62.66 | 10400 |
| 2023-03-02 | 62.00 | $62.59 | 5537 |
| 2023-03-01 | 61.87 | $62.14 | 25443 |
| 2023-02-28 | 61.77 | $62.31 | 6526 |
| 2023-02-27 | 61.64 | $62.54 | 7539 |
| 2023-02-24 | 61.46 | $62.00 | 2400 |
| 2023-02-23 | 61.32 | $62.27 | 2413 |
| 2023-02-22 | 61.14 | $62.74 | 2400 |
| 2023-02-21 | 60.90 | $61.84 | 5547 |
| 2023-02-17 | 60.72 | $62.36 | 3000 |
| 2023-02-16 | 60.48 | $62.16 | 2328 |
| 2023-02-15 | 60.24 | $61.97 | 2000 |
| 2023-02-14 | 60.00 | $62.00 | 3800 |
| 2023-02-13 | 59.74 | $61.54 | 5247 |
| 2023-02-10 | 59.51 | $61.67 | 1120 |
| 2023-02-09 | 59.26 | $62.34 | 7126 |
| 2023-02-08 | 58.91 | $59.60 | 12000 |
| 2023-02-07 | 58.82 | $59.10 | 6200 |
| 2023-02-06 | 58.78 | $58.36 | 3900 |
| 2023-02-03 | 58.80 | $58.79 | 2400 |
| 2023-02-02 | 58.76 | $59.34 | 4916 |
| 2023-02-01 | 58.66 | $60.10 | 4100 |
| 2023-01-31 | 58.46 | $58.95 | 4700 |
| 2023-01-30 | 58.35 | $58.60 | 2800 |
| 2023-01-27 | 58.26 | $58.22 | 3636 |
| 2023-01-26 | 58.19 | $58.48 | 1701 |
| 2023-01-25 | 58.08 | $58.91 | 16100 |
| 2023-01-24 | 57.90 | $59.19 | 2707 |
| 2023-01-23 | 57.67 | $58.69 | 2709 |
| 2023-01-20 | 57.48 | $58.60 | 2036 |
| 2023-01-19 | 57.26 | $58.33 | 2200 |
| 2023-01-18 | 57.05 | $58.19 | 15410 |
| 2023-01-17 | 56.84 | $58.75 | 2600 |
| 2023-01-13 | 56.55 | $58.17 | 3600 |
| 2023-01-12 | 56.30 | $58.52 | 4600 |
| 2023-01-11 | 56.00 | $58.08 | 9000 |
| 2023-01-10 | 55.73 | $57.99 | 6900 |
| 2023-01-09 | 55.45 | $57.69 | 3718 |
| 2023-01-06 | 55.19 | $57.42 | 16943 |
| 2023-01-05 | 54.93 | $56.50 | 3400 |
| 2023-01-04 | 54.75 | $55.98 | 60700 |
| 2023-01-03 | 54.61 | $55.21 | 3300 |
| 2022-12-30 | 54.55 | $54.92 | 5704 |
| 2022-12-29 | 54.51 | $55.30 | 5500 |
| 2022-12-28 | 54.42 | $54.34 | 8100 |
| 2022-12-27 | 54.43 | $54.64 | 23900 |
| 2022-12-23 | 54.40 | $54.51 | 7547 |
| 2022-12-22 | 54.37 | $54.51 | 4500 |
| 2022-12-21 | 54.34 | $54.36 | 15900 |
| 2022-12-20 | 54.32 | $54.07 | 22800 |
| 2022-12-19 | 54.32 | $53.59 | 5600 |
| 2022-12-16 | 54.36 | $53.64 | 5100 |
| 2022-12-15 | 54.39 | $54.95 | 6500 |
| 2022-12-14 | 54.28 | $55.16 | 2700 |
| 2022-12-13 | 54.13 | $55.00 | 4920 |
| 2022-12-12 | 53.99 | $54.52 | 4510 |
| 2022-12-09 | 53.88 | $54.89 | 3600 |
| 2022-12-08 | 53.73 | $54.48 | 9011 |
| 2022-12-07 | 53.59 | $54.13 | 5617 |
| 2022-12-06 | 53.47 | $54.55 | 5603 |
| 2022-12-05 | 53.28 | $53.80 | 4519 |
| 2022-12-02 | 53.15 | $54.62 | 2800 |
| 2022-12-01 | 52.90 | $55.08 | 6900 |
| 2022-11-30 | 52.58 | $53.93 | 11500 |
| 2022-11-29 | 52.35 | $53.03 | 9624 |
| 2022-11-28 | 52.19 | $53.54 | 8314 |
| 2022-11-25 | 51.96 | $53.26 | 900 |
| 2022-11-23 | 51.73 | $53.26 | 5120 |
| 2022-11-22 | 51.46 | $52.76 | 15745 |
| 2022-11-21 | 51.22 | $52.98 | 9400 |
| 2022-11-18 | 50.91 | $52.60 | 7200 |
| 2022-11-17 | 50.60 | $52.02 | 9731 |
| 2022-11-16 | 50.32 | $52.18 | 14400 |
| 2022-11-15 | 49.99 | $52.29 | 10937 |
| 2022-11-14 | 49.62 | $52.39 | 8413 |
| 2022-11-11 | 49.20 | $52.03 | 6700 |
| 2022-11-10 | 48.79 | $51.96 | 8700 |
| 2022-11-09 | 48.35 | $50.73 | 10938 |
| 2022-11-08 | 48.00 | $49.69 | 38800 |
| 2022-11-07 | 47.72 | $49.95 | 24148 |
| 2022-11-04 | 47.40 | $49.21 | 21944 |
| 2022-11-03 | 47.13 | $48.09 | 41310 |
| 2022-11-02 | 46.96 | $49.29 | 18200 |
| 2022-11-01 | 46.66 | $48.93 | 32300 |
| 2022-10-31 | 46.39 | $49.27 | 35900 |
| 2022-10-28 | 46.08 | $48.95 | 66200 |
| 2022-10-27 | 45.79 | $48.26 | 70500 |
| 2022-10-26 | 45.57 | $46.31 | 23600 |
| 2022-10-25 | 45.54 | $45.79 | 63600 |
| 2022-10-24 | 45.57 | $45.28 | 50031 |
| 2022-10-21 | 45.66 | $45.07 | 30745 |
| 2022-10-20 | 45.78 | $45.26 | 41509 |
| 2022-10-19 | 45.91 | $45.29 | 30200 |
| 2022-10-18 | 46.06 | $46.08 | 69800 |
| 2022-10-17 | 46.15 | $45.77 | 38200 |
| 2022-10-14 | 46.30 | $44.69 | 63500 |
| 2022-10-13 | 46.59 | $44.76 | 59600 |
| 2022-10-12 | 46.90 | $44.70 | 35600 |
| 2022-10-11 | 47.25 | $45.11 | 86700 |
| 2022-10-10 | 47.59 | $45.25 | 49400 |
| 2022-10-07 | 47.96 | $45.30 | 39239 |
| 2022-10-06 | 48.34 | $45.83 | 30226 |
| 2022-10-05 | 48.70 | $46.99 | 26733 |
| 2022-10-04 | 48.96 | $48.22 | 87800 |
| 2022-10-03 | 49.13 | $47.69 | 37500 |
| 2022-09-30 | 49.36 | $46.83 | 71230 |
| 2022-09-29 | 49.69 | $47.72 | 114400 |
| 2022-09-28 | 49.96 | $48.38 | 36500 |
| 2022-09-27 | 50.18 | $47.73 | 150319 |
| 2022-09-26 | 50.50 | $47.57 | 66500 |
| 2022-09-23 | 50.84 | $48.89 | 31321 |
| 2022-09-22 | 51.09 | $49.69 | 34400 |
| 2022-09-21 | 51.27 | $49.70 | 19800 |
| 2022-09-20 | 51.46 | $50.14 | 40800 |
| 2022-09-19 | 51.63 | $51.65 | 29415 |
| 2022-09-16 | 51.67 | $51.96 | 19300 |
| 2022-09-15 | 51.68 | $51.54 | 20205 |
| 2022-09-14 | 51.74 | $51.33 | 27400 |
| 2022-09-13 | 51.83 | $51.59 | 25000 |
| 2022-09-12 | 51.91 | $52.08 | 39200 |
| 2022-09-09 | 51.94 | $51.45 | 27400 |
| 2022-09-08 | 52.05 | $50.53 | 59400 |
| 2022-09-07 | 52.26 | $50.85 | 46822 |
| 2022-09-06 | 52.46 | $51.03 | 46017 |
| 2022-09-02 | 52.65 | $51.42 | 22200 |
| 2022-09-01 | 52.81 | $51.67 | 39227 |
| 2022-08-31 | 52.95 | $51.62 | 39600 |
| 2022-08-30 | 53.10 | $52.30 | 28000 |
| 2022-08-29 | 53.19 | $53.05 | 32333 |
| 2022-08-26 | 53.22 | $52.18 | 22300 |
| 2022-08-25 | 53.34 | $53.00 | 7519 |
| 2022-08-24 | 53.38 | $52.68 | 26400 |
| 2022-08-23 | 53.45 | $52.97 | 27300 |
| 2022-08-22 | 53.51 | $53.29 | 36500 |
| 2022-08-19 | 53.53 | $53.44 | 9700 |
| 2022-08-18 | 53.54 | $53.73 | 11100 |
| 2022-08-17 | 53.52 | $53.32 | 7000 |
| 2022-08-16 | 53.54 | $53.67 | 20610 |
| 2022-08-15 | 53.53 | $53.44 | 20000 |
| 2022-08-12 | 53.54 | $53.64 | 10500 |
| 2022-08-11 | 53.54 | $54.05 | 6900 |
| 2022-08-10 | 53.49 | $53.69 | 18127 |
| 2022-08-09 | 53.48 | $53.82 | 40500 |
| 2022-08-08 | 53.46 | $53.04 | 25505 |
| 2022-08-05 | 53.51 | $53.47 | 16215 |
| 2022-08-04 | 53.53 | $52.71 | 8100 |
| 2022-08-03 | 53.63 | $52.56 | 14145 |
| 2022-08-02 | 53.75 | $53.93 | 27000 |
| 2022-08-01 | 53.74 | $53.89 | 21400 |
| 2022-07-29 | 53.74 | $54.03 | 9630 |
| 2022-07-28 | 53.73 | $53.16 | 14300 |
| 2022-07-27 | 53.81 | $53.73 | 15721 |
| 2022-07-26 | 53.84 | $53.97 | 29943 |
| 2022-07-25 | 53.85 | $53.68 | 24434 |
| 2022-07-22 | 53.89 | $53.18 | 18400 |
| 2022-07-21 | 53.98 | $53.26 | 11149 |
| 2022-07-20 | 54.06 | $53.72 | 14300 |
| 2022-07-19 | 54.11 | $54.26 | 18732 |
| 2022-07-18 | 54.10 | $53.91 | 25805 |
| 2022-07-15 | 54.12 | $53.64 | 13600 |
| 2022-07-14 | 54.16 | $53.45 | 13300 |
| 2022-07-13 | 54.22 | $54.24 | 15100 |
| 2022-07-12 | 54.20 | $53.96 | 19300 |
| 2022-07-11 | 54.21 | $53.83 | 21800 |
| 2022-07-08 | 54.25 | $54.50 | 17700 |
| 2022-07-07 | 54.23 | $54.20 | 24700 |
| 2022-07-06 | 54.26 | $53.55 | 46600 |
| 2022-07-05 | 54.38 | $54.30 | 16800 |
| 2022-07-01 | 54.45 | $54.82 | 8419 |
| 2022-06-30 | 54.50 | $55.09 | 17400 |
| 2022-06-29 | 54.54 | $54.55 | 25700 |
| 2022-06-28 | 54.65 | $54.56 | 37635 |
| 2022-06-27 | 54.78 | $54.52 | 14800 |
| 2022-06-24 | 54.95 | $54.56 | 18300 |
| 2022-06-23 | 55.13 | $53.49 | 22400 |
| 2022-06-22 | 55.45 | $54.34 | 39533 |
| 2022-06-21 | 55.70 | $53.81 | 23100 |
| 2022-06-17 | 56.03 | $53.33 | 28400 |
| 2022-06-16 | 56.42 | $53.79 | 31839 |
| 2022-06-15 | 56.79 | $53.26 | 37104 |
| 2022-06-14 | 57.24 | $52.93 | 30228 |
| 2022-06-13 | 57.74 | $53.48 | 22322 |
| 2022-06-10 | 58.20 | $54.61 | 43700 |
| 2022-06-09 | 58.58 | $56.43 | 7125 |
| 2022-06-08 | 58.79 | $57.04 | 11222 |
| 2022-06-07 | 58.95 | $57.89 | 15826 |
| 2022-06-06 | 59.03 | $59.01 | 4700 |
| 2022-06-03 | 59.00 | $59.72 | 7729 |
| 2022-06-02 | 58.91 | $59.23 | 11305 |
| 2022-06-01 | 58.86 | $59.10 | 9200 |
| 2022-05-31 | 58.83 | $59.16 | 16214 |
| 2022-05-27 | 58.80 | $59.94 | 3804 |
| 2022-05-26 | 58.68 | $59.84 | 12406 |
| 2022-05-25 | 58.58 | $59.53 | 7800 |
| 2022-05-24 | 58.49 | $59.80 | 14743 |
| 2022-05-23 | 58.37 | $58.38 | 9100 |
| 2022-05-20 | 58.39 | $58.24 | 8300 |
| 2022-05-19 | 58.43 | $57.95 | 10700 |
| 2022-05-18 | 58.49 | $57.86 | 13700 |
| 2022-05-17 | 58.57 | $58.44 | 12200 |
| 2022-05-16 | 58.60 | $57.91 | 8400 |
| 2022-05-13 | 58.70 | $57.73 | 7100 |
| 2022-05-12 | 58.83 | $58.19 | 9122 |
| 2022-05-11 | 58.93 | $58.01 | 20939 |
| 2022-05-10 | 59.06 | $58.37 | 20421 |
| 2022-05-09 | 59.16 | $57.87 | 12500 |
| 2022-05-06 | 59.33 | $59.22 | 17800 |
| 2022-05-05 | 59.36 | $59.25 | 9600 |
| 2022-05-04 | 59.39 | $60.62 | 14200 |
| 2022-05-03 | 59.28 | $59.61 | 19327 |
| 2022-05-02 | 59.25 | $59.06 | 15200 |
| 2022-04-29 | 59.27 | $58.92 | 13619 |
| 2022-04-28 | 59.31 | $59.13 | 21236 |
| 2022-04-27 | 59.34 | $57.77 | 12800 |
| 2022-04-26 | 59.52 | $58.99 | 14947 |
| 2022-04-25 | 59.59 | $58.77 | 13500 |
| 2022-04-22 | 59.69 | $58.28 | 7740 |
| 2022-04-21 | 59.84 | $58.38 | 14100 |
| 2022-04-20 | 59.99 | $59.62 | 5815 |
| 2022-04-19 | 60.02 | $59.96 | 8800 |
| 2022-04-18 | 60.02 | $60.67 | 4700 |
| 2022-04-14 | 59.94 | $61.07 | 2637 |
| 2022-04-13 | 59.82 | $61.04 | 5700 |
| 2022-04-12 | 59.69 | $60.70 | 6936 |
| 2022-04-11 | 59.58 | $60.85 | 4900 |
| 2022-04-08 | 59.44 | $59.84 | 4800 |
| 2022-04-07 | 59.40 | $59.30 | 7201 |
| 2022-04-06 | 59.42 | $58.27 | 16649 |
| 2022-04-05 | 59.53 | $57.94 | 7736 |
| 2022-04-04 | 59.69 | $58.00 | 6600 |
| 2022-04-01 | 59.85 | $58.20 | 13700 |
| 2022-03-31 | 60.00 | $60.53 | 6900 |
| 2022-03-30 | 59.94 | $61.29 | 5500 |
| 2022-03-29 | 59.79 | $60.75 | 5600 |
| 2022-03-28 | 59.70 | $60.56 | 2400 |
| 2022-03-25 | 59.63 | $60.52 | 3500 |
| 2022-03-24 | 59.55 | $60.34 | 3404 |
| 2022-03-23 | 59.48 | $59.81 | 8239 |
| 2022-03-22 | 59.46 | $59.42 | 15200 |
| 2022-03-21 | 59.47 | $59.76 | 7723 |
| 2022-03-18 | 59.46 | $59.03 | 6400 |
| 2022-03-17 | 59.51 | $59.20 | 9325 |
| 2022-03-16 | 59.55 | $58.58 | 10514 |
| 2022-03-15 | 59.65 | $59.08 | 24200 |
| 2022-03-14 | 59.70 | $58.51 | 12600 |
| 2022-03-11 | 59.81 | $59.09 | 8200 |
| 2022-03-10 | 59.86 | $59.63 | 8900 |
| 2022-03-09 | 59.87 | $59.76 | 13400 |
| 2022-03-08 | 59.85 | $59.75 | 17300 |
| 2022-03-07 | 59.83 | $60.09 | 21525 |
| 2022-03-04 | 59.77 | $60.29 | 5003 |
| 2022-03-03 | 59.68 | $61.08 | 7300 |
| 2022-03-02 | 59.50 | $60.60 | 6900 |
| 2022-03-01 | 59.34 | $60.89 | 13700 |
| 2022-02-28 | 59.14 | $59.87 | 10900 |
| 2022-02-25 | 59.03 | $59.31 | 7900 |
| 2022-02-24 | 58.96 | $58.41 | 17100 |
| 2022-02-23 | 58.96 | $59.39 | 10249 |
| 2022-02-22 | 58.86 | $59.34 | 6414 |
| 2022-02-18 | 58.76 | $59.63 | 4300 |
| 2022-02-17 | 58.61 | $59.10 | 24913 |
| 2022-02-16 | 58.50 | $59.45 | 5000 |
| 2022-02-15 | 58.35 | $59.19 | 5900 |
| 2022-02-14 | 58.20 | $59.13 | 8600 |
| 2022-02-11 | 58.05 | $59.13 | 7028 |
| 2022-02-10 | 57.89 | $59.51 | 3600 |
| 2022-02-09 | 57.68 | $59.08 | 7411 |
| 2022-02-08 | 57.49 | $58.84 | 6421 |
| 2022-02-07 | 57.32 | $58.47 | 5900 |
| 2022-02-04 | 57.16 | $58.30 | 11000 |
| 2022-02-03 | 57.01 | $58.17 | 6208 |
| 2022-02-02 | 56.87 | $57.34 | 10211 |
| 2022-02-01 | 56.79 | $57.20 | 14007 |
| 2022-01-31 | 56.72 | $57.14 | 8500 |
| 2022-01-28 | 56.66 | $57.24 | 9600 |
| 2022-01-27 | 56.58 | $56.71 | 12741 |
| 2022-01-26 | 56.55 | $56.62 | 16002 |
| 2022-01-25 | 56.53 | $57.70 | 20200 |
| 2022-01-24 | 56.40 | $56.74 | 13134 |
| 2022-01-21 | 56.36 | $56.73 | 14600 |
| 2022-01-20 | 56.31 | $56.48 | 15001 |
| 2022-01-19 | 56.29 | $56.61 | 7711 |
| 2022-01-18 | 56.25 | $56.64 | 9500 |
| 2022-01-14 | 56.20 | $56.59 | 3828 |
| 2022-01-13 | 56.16 | $56.62 | 11200 |
| 2022-01-12 | 56.12 | $56.14 | 14100 |
| 2022-01-11 | 56.11 | $56.31 | 7600 |
| 2022-01-10 | 56.08 | $56.12 | 10100 |
| 2022-01-07 | 56.07 | $55.83 | 3918 |
| 2022-01-06 | 56.08 | $55.63 | 10500 |
| 2022-01-05 | 56.11 | $55.79 | 6000 |
| 2022-01-04 | 56.12 | $56.07 | 5500 |
| 2022-01-03 | 56.10 | $56.44 | 6146 |
| 2021-12-31 | 56.03 | $56.42 | 2942 |
| 2021-12-30 | 55.97 | $56.25 | 9800 |
| 2021-12-29 | 55.91 | $56.30 | 10100 |
| 2021-12-28 | 55.85 | $56.40 | 4800 |
| 2021-12-27 | 55.77 | $56.09 | 9400 |
| 2021-12-23 | 55.72 | $56.29 | 7100 |
| 2021-12-22 | 55.66 | $55.98 | 9514 |
| 2021-12-21 | 55.62 | $56.22 | 12817 |
| 2021-12-20 | 55.56 | $55.90 | 6438 |
| 2021-12-17 | 55.53 | $56.16 | 15100 |
| 2021-12-16 | 55.47 | $56.41 | 15800 |
| 2021-12-15 | 55.39 | $55.72 | 14200 |
| 2021-12-14 | 55.38 | $55.45 | 31700 |
| 2021-12-13 | 55.38 | $55.09 | 12600 |
| 2021-12-10 | 55.42 | $55.34 | 18339 |
| 2021-12-09 | 55.44 | $55.05 | 5600 |
| 2021-12-08 | 55.48 | $55.10 | 12100 |
| 2021-12-07 | 55.52 | $55.00 | 12639 |
| 2021-12-06 | 55.57 | $55.07 | 9843 |
| 2021-12-03 | 55.61 | $55.34 | 17201 |
| 2021-12-02 | 55.63 | $55.19 | 13300 |
| 2021-12-01 | 55.66 | $55.34 | 23100 |
| 2021-11-30 | 55.67 | $55.46 | 37000 |
| 2021-11-29 | 55.67 | $55.56 | 18710 |
| 2021-11-26 | 55.65 | $56.06 | 4646 |
| 2021-11-24 | 55.59 | $56.56 | 5919 |
| 2021-11-23 | 55.49 | $55.96 | 28535 |
| 2021-11-22 | 55.47 | $55.85 | 16523 |
| 2021-11-19 | 55.48 | $55.68 | 6524 |
| 2021-11-18 | 55.53 | $56.43 | 23000 |
| 2021-11-17 | 55.52 | $56.27 | 12100 |
| 2021-11-16 | 55.54 | $54.72 | 15708 |
| 2021-11-15 | 55.73 | $55.03 | 12000 |
| 2021-11-12 | 55.90 | $55.36 | 8025 |
| 2021-11-11 | 56.07 | $54.94 | 11915 |
| 2021-11-10 | 56.29 | $55.34 | 7900 |
| 2021-11-09 | 56.50 | $55.54 | 37308 |
| 2021-11-08 | 56.70 | $54.62 | 10300 |
| 2021-11-05 | 57.00 | $55.03 | 19729 |
| 2021-11-04 | 57.28 | $55.08 | 10900 |
| 2021-11-03 | 57.57 | $55.02 | 16000 |
| 2021-11-02 | 57.87 | $54.70 | 35512 |
| 2021-11-01 | 58.23 | $55.04 | 25000 |
| 2021-10-29 | 58.57 | $54.74 | 17334 |
| 2021-10-28 | 58.96 | $55.79 | 12400 |
| 2021-10-27 | 59.25 | $59.77 | 6000 |
| 2021-10-26 | 59.16 | $60.42 | 8000 |
| 2021-10-25 | 58.98 | $59.83 | 8221 |
| 2021-10-22 | 58.85 | $59.77 | 16734 |
| 2021-10-21 | 58.72 | $59.46 | 7200 |
| 2021-10-20 | 58.60 | $59.30 | 7500 |
| 2021-10-19 | 58.50 | $58.61 | 7800 |
| 2021-10-18 | 58.45 | $59.26 | 11931 |
| 2021-10-15 | 58.34 | $59.28 | 6600 |
| 2021-10-14 | 58.22 | $59.67 | 7933 |
| 2021-10-13 | 58.04 | $58.93 | 7114 |
| 2021-10-12 | 57.94 | $58.51 | 7106 |
| 2021-10-11 | 57.87 | $58.12 | 6618 |
| 2021-10-08 | 57.84 | $57.71 | 5900 |
| 2021-10-07 | 57.84 | $57.80 | 8100 |
| 2021-10-06 | 57.84 | $58.00 | 18700 |
| 2021-10-05 | 57.83 | $59.16 | 12100 |
| 2021-10-04 | 57.70 | $58.57 | 16904 |
| 2021-10-01 | 57.62 | $57.76 | 21115 |
| 2021-09-30 | 57.63 | $57.51 | 14800 |
| 2021-09-29 | 57.67 | $57.70 | 19518 |
| 2021-09-28 | 57.69 | $56.95 | 14500 |
| 2021-09-27 | 57.80 | $57.16 | 13800 |
| 2021-09-24 | 57.89 | $57.53 | 18400 |
| 2021-09-23 | 57.96 | $57.91 | 8000 |
| 2021-09-22 | 58.00 | $57.52 | 39339 |
| 2021-09-21 | 58.08 | $58.14 | 10820 |
| 2021-09-20 | 58.12 | $57.30 | 10500 |
| 2021-09-17 | 58.24 | $57.44 | 7642 |
| 2021-09-16 | 58.37 | $57.69 | 7000 |
| 2021-09-15 | 58.48 | $58.03 | 13300 |
| 2021-09-14 | 58.56 | $57.76 | 15200 |
| 2021-09-13 | 58.69 | $57.68 | 6500 |
| 2021-09-10 | 58.83 | $57.87 | 3000 |
| 2021-09-09 | 58.96 | $58.34 | 3645 |
| 2021-09-08 | 59.05 | $58.39 | 6000 |
| 2021-09-07 | 59.14 | $58.58 | 4500 |
| 2021-09-03 | 59.22 | $58.77 | 3736 |
| 2021-09-02 | 59.29 | $58.55 | 4700 |
| 2021-09-01 | 59.39 | $58.80 | 4300 |
| 2021-08-31 | 59.47 | $58.70 | 10442 |
| 2021-08-30 | 59.57 | $59.18 | 8909 |
| 2021-08-27 | 59.63 | $59.21 | 3600 |
| 2021-08-26 | 59.70 | $58.64 | 3834 |
| 2021-08-25 | 59.82 | $59.24 | 4600 |
| 2021-08-24 | 59.90 | $59.67 | 7846 |
| 2021-08-23 | 59.93 | $60.26 | 12700 |
| 2021-08-20 | 59.90 | $59.97 | 5700 |
| 2021-08-19 | 59.89 | $59.51 | 8500 |
| 2021-08-18 | 59.93 | $59.84 | 5100 |
| 2021-08-17 | 59.93 | $59.79 | 2419 |
| 2021-08-16 | 59.94 | $60.00 | 6500 |
| 2021-08-13 | 59.92 | $59.86 | 3223 |
| 2021-08-12 | 59.91 | $59.49 | 4200 |
| 2021-08-11 | 59.94 | $59.59 | 6802 |
| 2021-08-10 | 59.95 | $59.65 | 7726 |
| 2021-08-09 | 59.95 | $59.77 | 4500 |
| 2021-08-06 | 59.94 | $59.60 | 5944 |
| 2021-08-05 | 59.94 | $61.06 | 1300 |
| 2021-08-04 | 59.79 | $60.25 | 3415 |
| 2021-08-03 | 59.70 | $60.78 | 4100 |
| 2021-08-02 | 59.55 | $60.47 | 2742 |
| 2021-07-30 | 59.42 | $60.20 | 6300 |
| 2021-07-29 | 59.29 | $60.07 | 7722 |
| 2021-07-28 | 59.17 | $60.01 | 3833 |
| 2021-07-27 | 59.03 | $59.81 | 3700 |
| 2021-07-26 | 58.91 | $59.23 | 9738 |
| 2021-07-23 | 58.83 | $59.26 | 9900 |
| 2021-07-22 | 58.75 | $59.26 | 25200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
76.47
2026-07-20
Close Price
$77.76
Vol: 1215
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
44.55
Average
62.96
Maximum
94.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 76.47 | $77.76 | 1215 |
| 2026-07-17 | 76.35 | $78.35 | 21315 |
| 2026-07-16 | 76.11 | $77.31 | 17500 |
| 2026-07-15 | 76.05 | $77.81 | 11000 |
| 2026-07-14 | 75.89 | $77.98 | 28100 |
| 2026-07-13 | 75.69 | $77.78 | 26132 |
| 2026-07-10 | 75.50 | $76.34 | 12400 |
| 2026-07-09 | 75.60 | $75.72 | 18129 |
| 2026-07-08 | 75.86 | $76.15 | 12847 |
| 2026-07-07 | 76.08 | $75.74 | 28847 |
| 2026-07-06 | 76.44 | $75.19 | 22500 |
| 2026-07-02 | 77.00 | $76.55 | 12700 |
| 2026-07-01 | 77.36 | $75.46 | 11900 |
| 2026-06-30 | 78.03 | $77.04 | 18100 |
| 2026-06-29 | 78.48 | $78.30 | 17600 |
| 2026-06-26 | 78.76 | $79.01 | 11814 |
| 2026-06-25 | 78.94 | $78.79 | 10612 |
| 2026-06-24 | 79.21 | $78.76 | 15000 |
| 2026-06-23 | 79.54 | $78.85 | 23000 |
| 2026-06-22 | 79.91 | $78.16 | 24100 |
| 2026-06-18 | 80.50 | $78.25 | 14800 |
| 2026-06-17 | 81.18 | $78.18 | 12313 |
| 2026-06-16 | 81.99 | $80.63 | 13000 |
| 2026-06-15 | 82.42 | $82.01 | 11603 |
| 2026-06-12 | 82.63 | $83.02 | 10700 |
| 2026-06-11 | 82.68 | $81.88 | 13535 |
| 2026-06-10 | 82.97 | $82.39 | 7119 |
| 2026-06-09 | 83.22 | $81.68 | 45600 |
| 2026-06-08 | 83.66 | $81.11 | 16212 |
| 2026-06-05 | 84.29 | $82.26 | 11600 |
| 2026-06-04 | 84.78 | $82.95 | 8943 |
| 2026-06-03 | 85.22 | $83.36 | 30400 |
| 2026-06-02 | 85.63 | $84.44 | 8500 |
| 2026-06-01 | 85.89 | $84.96 | 14806 |
| 2026-05-29 | 86.08 | $85.86 | 7631 |
| 2026-05-28 | 86.11 | $84.96 | 5700 |
| 2026-05-27 | 86.33 | $85.71 | 16800 |
| 2026-05-26 | 86.43 | $86.00 | 10029 |
| 2026-05-22 | 86.47 | $86.90 | 5900 |
| 2026-05-21 | 86.34 | $86.51 | 4900 |
| 2026-05-20 | 86.26 | $87.43 | 7319 |
| 2026-05-19 | 85.98 | $86.09 | 11100 |
| 2026-05-18 | 85.93 | $86.71 | 10000 |
| 2026-05-15 | 85.74 | $85.65 | 9000 |
| 2026-05-14 | 85.75 | $86.84 | 7700 |
| 2026-05-13 | 85.50 | $87.27 | 6800 |
| 2026-05-12 | 85.13 | $86.55 | 9708 |
| 2026-05-11 | 84.84 | $86.28 | 12740 |
| 2026-05-08 | 84.57 | $86.00 | 8700 |
| 2026-05-07 | 84.32 | $85.69 | 15521 |
| 2026-05-06 | 84.09 | $86.13 | 6800 |
| 2026-05-05 | 83.74 | $85.64 | 10100 |
| 2026-05-04 | 83.44 | $83.94 | 13000 |
| 2026-05-01 | 83.45 | $85.00 | 4945 |
| 2026-04-30 | 83.25 | $84.99 | 9541 |
| 2026-04-29 | 83.03 | $82.57 | 6200 |
| 2026-04-28 | 83.29 | $82.89 | 11700 |
| 2026-04-27 | 83.54 | $82.98 | 11100 |
| 2026-04-24 | 83.81 | $85.12 | 5425 |
| 2026-04-23 | 83.68 | $84.34 | 15630 |
| 2026-04-22 | 83.70 | $83.33 | 6821 |
| 2026-04-21 | 83.95 | $83.99 | 15609 |
| 2026-04-20 | 84.11 | $84.70 | 13107 |
| 2026-04-17 | 84.15 | $83.65 | 14700 |
| 2026-04-16 | 84.43 | $84.23 | 8522 |
| 2026-04-15 | 84.63 | $84.17 | 6900 |
| 2026-04-14 | 84.90 | $84.88 | 6500 |
| 2026-04-13 | 85.06 | $84.35 | 8300 |
| 2026-04-10 | 85.37 | $85.78 | 7400 |
| 2026-04-09 | 85.43 | $86.41 | 6900 |
| 2026-04-08 | 85.38 | $85.41 | 6336 |
| 2026-04-07 | 85.55 | $84.02 | 14700 |
| 2026-04-06 | 86.04 | $84.34 | 9120 |
| 2026-04-02 | 86.54 | $83.92 | 7400 |
| 2026-04-01 | 87.23 | $83.83 | 10600 |
| 2026-03-31 | 88.04 | $83.56 | 10447 |
| 2026-03-30 | 89.05 | $83.77 | 9537 |
| 2026-03-27 | 90.18 | $86.97 | 8200 |
| 2026-03-26 | 90.81 | $88.38 | 6500 |
| 2026-03-25 | 91.25 | $89.66 | 5800 |
| 2026-03-24 | 91.48 | $88.48 | 7600 |
| 2026-03-23 | 91.98 | $89.69 | 9700 |
| 2026-03-20 | 92.31 | $89.47 | 7516 |
| 2026-03-19 | 92.73 | $90.01 | 6500 |
| 2026-03-18 | 93.09 | $88.90 | 21100 |
| 2026-03-17 | 93.72 | $92.28 | 7200 |
| 2026-03-16 | 93.74 | $92.40 | 13207 |
| 2026-03-13 | 93.71 | $90.92 | 7447 |
| 2026-03-12 | 93.98 | $90.48 | 17700 |
| 2026-03-11 | 94.36 | $92.38 | 5000 |
| 2026-03-10 | 94.39 | $91.97 | 7100 |
| 2026-03-09 | 94.49 | $93.19 | 5600 |
| 2026-03-06 | 94.32 | $92.96 | 6000 |
| 2026-03-05 | 94.16 | $91.89 | 7406 |
| 2026-03-04 | 94.17 | $92.76 | 8611 |
| 2026-03-03 | 93.97 | $91.78 | 18400 |
| 2026-03-02 | 93.92 | $92.16 | 3500 |
| 2026-02-27 | 93.76 | $93.68 | 11300 |
| 2026-02-26 | 93.22 | $91.20 | 7400 |
| 2026-02-25 | 93.09 | $92.83 | 6301 |
| 2026-02-24 | 92.57 | $92.98 | 6140 |
| 2026-02-23 | 91.90 | $92.67 | 3943 |
| 2026-02-20 | 91.17 | $91.00 | 8000 |
| 2026-02-19 | 90.64 | $91.14 | 5900 |
| 2026-02-18 | 89.96 | $91.17 | 13649 |
| 2026-02-17 | 89.15 | $91.72 | 6509 |
| 2026-02-13 | 88.06 | $91.19 | 9800 |
| 2026-02-12 | 86.87 | $89.30 | 6100 |
| 2026-02-11 | 85.88 | $87.50 | 4813 |
| 2026-02-10 | 85.08 | $86.10 | 4700 |
| 2026-02-09 | 84.42 | $85.96 | 5800 |
| 2026-02-06 | 83.67 | $85.58 | 5621 |
| 2026-02-05 | 82.85 | $85.09 | 4317 |
| 2026-02-04 | 81.99 | $83.98 | 11100 |
| 2026-02-03 | 81.20 | $81.85 | 5700 |
| 2026-02-02 | 80.72 | $81.74 | 6100 |
| 2026-01-30 | 80.17 | $82.31 | 4322 |
| 2026-01-29 | 79.39 | $82.64 | 3710 |
| 2026-01-28 | 78.41 | $81.99 | 5315 |
| 2026-01-27 | 77.38 | $82.38 | 7816 |
| 2026-01-26 | 76.11 | $78.07 | 7322 |
| 2026-01-23 | 75.52 | $77.63 | 5128 |
| 2026-01-22 | 74.93 | $76.29 | 8300 |
| 2026-01-21 | 74.52 | $75.18 | 8200 |
| 2026-01-20 | 74.26 | $75.66 | 9017 |
| 2026-01-16 | 73.87 | $73.97 | 5500 |
| 2026-01-15 | 73.76 | $73.92 | 11846 |
| 2026-01-14 | 73.63 | $74.30 | 6600 |
| 2026-01-13 | 73.41 | $72.94 | 11103 |
| 2026-01-12 | 73.43 | $73.67 | 7200 |
| 2026-01-09 | 73.29 | $73.36 | 5500 |
| 2026-01-08 | 73.20 | $73.92 | 6200 |
| 2026-01-07 | 72.97 | $73.90 | 4808 |
| 2026-01-06 | 72.70 | $73.44 | 4736 |
| 2026-01-05 | 72.48 | $73.26 | 8116 |
| 2026-01-02 | 72.27 | $74.76 | 4500 |
| 2025-12-31 | 71.70 | $72.79 | 6448 |
| 2025-12-30 | 71.45 | $72.66 | 11134 |
| 2025-12-29 | 71.19 | $72.69 | 17500 |
| 2025-12-26 | 70.88 | $71.92 | 5200 |
| 2025-12-24 | 70.69 | $72.09 | 10400 |
| 2025-12-23 | 70.43 | $71.97 | 7200 |
| 2025-12-22 | 70.16 | $71.73 | 12000 |
| 2025-12-19 | 69.90 | $71.43 | 9341 |
| 2025-12-18 | 69.66 | $70.81 | 14243 |
| 2025-12-17 | 69.53 | $70.80 | 9500 |
| 2025-12-16 | 69.37 | $70.50 | 14300 |
| 2025-12-15 | 69.27 | $70.24 | 22918 |
| 2025-12-12 | 69.20 | $69.78 | 12500 |
| 2025-12-11 | 69.24 | $68.84 | 20500 |
| 2025-12-10 | 69.48 | $68.96 | 21200 |
| 2025-12-09 | 69.74 | $68.19 | 19042 |
| 2025-12-08 | 70.22 | $68.69 | 17700 |
| 2025-12-05 | 70.67 | $69.33 | 15200 |
| 2025-12-04 | 71.07 | $69.51 | 10500 |
| 2025-12-03 | 71.50 | $70.23 | 15325 |
| 2025-12-02 | 71.85 | $70.85 | 52212 |
| 2025-12-01 | 72.13 | $71.46 | 18000 |
| 2025-11-28 | 72.33 | $71.82 | 3036 |
| 2025-11-26 | 72.49 | $72.97 | 7528 |
| 2025-11-25 | 72.44 | $72.40 | 16000 |
| 2025-11-24 | 72.50 | $71.79 | 11416 |
| 2025-11-21 | 72.69 | $71.49 | 15500 |
| 2025-11-20 | 72.99 | $71.19 | 13100 |
| 2025-11-19 | 73.40 | $72.04 | 15300 |
| 2025-11-18 | 73.69 | $72.95 | 6600 |
| 2025-11-17 | 73.84 | $73.20 | 6700 |
| 2025-11-14 | 73.96 | $73.33 | 4631 |
| 2025-11-13 | 74.07 | $74.52 | 3600 |
| 2025-11-12 | 73.95 | $74.82 | 2732 |
| 2025-11-11 | 73.74 | $75.22 | 4300 |
| 2025-11-10 | 73.42 | $74.71 | 14011 |
| 2025-11-07 | 73.15 | $74.82 | 8129 |
| 2025-11-06 | 72.81 | $73.43 | 23600 |
| 2025-11-05 | 72.72 | $70.96 | 13200 |
| 2025-11-04 | 73.13 | $71.22 | 13600 |
| 2025-11-03 | 73.56 | $72.50 | 6900 |
| 2025-10-31 | 73.78 | $73.53 | 19000 |
| 2025-10-30 | 73.82 | $73.77 | 19944 |
| 2025-10-29 | 73.82 | $71.85 | 5000 |
| 2025-10-28 | 74.22 | $73.44 | 5400 |
| 2025-10-27 | 74.35 | $73.78 | 19302 |
| 2025-10-24 | 74.42 | $73.88 | 10800 |
| 2025-10-23 | 74.49 | $73.99 | 10742 |
| 2025-10-22 | 74.53 | $75.11 | 5200 |
| 2025-10-21 | 74.35 | $74.92 | 11117 |
| 2025-10-20 | 74.18 | $75.18 | 2231 |
| 2025-10-17 | 73.92 | $75.00 | 8800 |
| 2025-10-16 | 73.65 | $74.33 | 11614 |
| 2025-10-15 | 73.48 | $73.83 | 5200 |
| 2025-10-14 | 73.39 | $73.48 | 9408 |
| 2025-10-13 | 73.36 | $71.88 | 16600 |
| 2025-10-10 | 73.65 | $73.37 | 6900 |
| 2025-10-09 | 73.68 | $73.47 | 7919 |
| 2025-10-08 | 73.69 | $73.75 | 27500 |
| 2025-10-07 | 73.65 | $74.70 | 15000 |
| 2025-10-06 | 73.39 | $73.90 | 6200 |
| 2025-10-03 | 73.26 | $73.72 | 5831 |
| 2025-10-02 | 73.14 | $73.45 | 6305 |
| 2025-10-01 | 73.07 | $73.34 | 12235 |
| 2025-09-30 | 73.00 | $73.02 | 18848 |
| 2025-09-29 | 72.99 | $73.01 | 6245 |
| 2025-09-26 | 72.98 | $72.70 | 9545 |
| 2025-09-25 | 73.03 | $72.72 | 9840 |
| 2025-09-24 | 73.09 | $71.69 | 9233 |
| 2025-09-23 | 73.38 | $72.01 | 7010 |
| 2025-09-22 | 73.63 | $72.27 | 13918 |
| 2025-09-19 | 73.88 | $72.91 | 6806 |
| 2025-09-18 | 74.03 | $72.66 | 4300 |
| 2025-09-17 | 74.24 | $74.02 | 6200 |
| 2025-09-16 | 74.21 | $74.36 | 23900 |
| 2025-09-15 | 74.09 | $73.69 | 4835 |
| 2025-09-12 | 74.09 | $74.78 | 4222 |
| 2025-09-11 | 73.85 | $73.90 | 4238 |
| 2025-09-10 | 73.76 | $73.55 | 3028 |
| 2025-09-09 | 73.73 | $74.25 | 3000 |
| 2025-09-08 | 73.53 | $73.75 | 10600 |
| 2025-09-05 | 73.41 | $74.35 | 3735 |
| 2025-09-04 | 73.14 | $72.88 | 8700 |
| 2025-09-03 | 73.13 | $71.88 | 18324 |
| 2025-09-02 | 73.32 | $73.08 | 3600 |
| 2025-08-29 | 73.29 | $72.37 | 5306 |
| 2025-08-28 | 73.40 | $71.60 | 13939 |
| 2025-08-27 | 73.69 | $73.75 | 3200 |
| 2025-08-26 | 73.56 | $74.14 | 11500 |
| 2025-08-25 | 73.32 | $73.67 | 18412 |
| 2025-08-22 | 73.14 | $73.89 | 2700 |
| 2025-08-21 | 72.88 | $73.27 | 3900 |
| 2025-08-20 | 72.70 | $73.80 | 4600 |
| 2025-08-19 | 72.38 | $72.74 | 6707 |
| 2025-08-18 | 72.23 | $72.21 | 7704 |
| 2025-08-15 | 72.16 | $72.42 | 7900 |
| 2025-08-14 | 72.03 | $72.07 | 7200 |
| 2025-08-13 | 71.95 | $72.33 | 5242 |
| 2025-08-12 | 71.80 | $72.11 | 10300 |
| 2025-08-11 | 71.67 | $71.83 | 7800 |
| 2025-08-08 | 71.57 | $71.63 | 5148 |
| 2025-08-07 | 71.49 | $71.80 | 23225 |
| 2025-08-06 | 71.37 | $72.25 | 5100 |
| 2025-08-05 | 71.13 | $71.81 | 7200 |
| 2025-08-04 | 70.93 | $71.93 | 16802 |
| 2025-08-01 | 70.68 | $69.73 | 21800 |
| 2025-07-31 | 70.86 | $69.64 | 40835 |
| 2025-07-30 | 71.07 | $70.84 | 18506 |
| 2025-07-29 | 71.07 | $70.36 | 14125 |
| 2025-07-28 | 71.16 | $70.12 | 14600 |
| 2025-07-25 | 71.32 | $71.85 | 7549 |
| 2025-07-24 | 71.13 | $71.46 | 9400 |
| 2025-07-23 | 70.99 | $71.49 | 14500 |
| 2025-07-22 | 70.82 | $71.13 | 6500 |
| 2025-07-21 | 70.69 | $70.16 | 19700 |
| 2025-07-18 | 70.75 | $70.15 | 10000 |
| 2025-07-17 | 70.81 | $69.37 | 13600 |
| 2025-07-16 | 71.04 | $70.32 | 12700 |
| 2025-07-15 | 71.11 | $70.25 | 19400 |
| 2025-07-14 | 71.20 | $70.96 | 9100 |
| 2025-07-11 | 71.15 | $70.40 | 7215 |
| 2025-07-10 | 71.20 | $70.36 | 21041 |
| 2025-07-09 | 71.26 | $71.03 | 13348 |
| 2025-07-08 | 71.19 | $70.47 | 11007 |
| 2025-07-07 | 71.21 | $71.66 | 12500 |
| 2025-07-03 | 70.99 | $70.72 | 4400 |
| 2025-07-02 | 70.91 | $70.85 | 10011 |
| 2025-07-01 | 70.80 | $71.64 | 12800 |
| 2025-06-30 | 70.49 | $70.74 | 18400 |
| 2025-06-27 | 70.31 | $70.83 | 8400 |
| 2025-06-26 | 70.08 | $70.17 | 5514 |
| 2025-06-25 | 69.94 | $69.58 | 26500 |
| 2025-06-24 | 69.91 | $70.67 | 7800 |
| 2025-06-23 | 69.63 | $70.05 | 9800 |
| 2025-06-20 | 69.43 | $69.52 | 11100 |
| 2025-06-18 | 69.31 | $68.82 | 8317 |
| 2025-06-17 | 69.31 | $68.16 | 6014 |
| 2025-06-16 | 69.44 | $68.27 | 7309 |
| 2025-06-13 | 69.57 | $68.81 | 5019 |
| 2025-06-12 | 69.60 | $69.62 | 8030 |
| 2025-06-11 | 69.45 | $68.69 | 5200 |
| 2025-06-10 | 69.46 | $68.38 | 4200 |
| 2025-06-09 | 69.54 | $68.48 | 5800 |
| 2025-06-06 | 69.60 | $68.94 | 14600 |
| 2025-06-05 | 69.57 | $69.44 | 6646 |
| 2025-06-04 | 69.41 | $69.35 | 10328 |
| 2025-06-03 | 69.24 | $68.93 | 12000 |
| 2025-06-02 | 69.12 | $69.55 | 18028 |
| 2025-05-30 | 68.84 | $68.76 | 6200 |
| 2025-05-29 | 68.68 | $68.46 | 4607 |
| 2025-05-28 | 68.54 | $68.55 | 4609 |
| 2025-05-27 | 68.35 | $68.79 | 5300 |
| 2025-05-23 | 68.07 | $69.30 | 5919 |
| 2025-05-22 | 67.63 | $68.80 | 9708 |
| 2025-05-21 | 67.21 | $68.59 | 3825 |
| 2025-05-20 | 66.77 | $68.37 | 5518 |
| 2025-05-19 | 66.29 | $67.21 | 9500 |
| 2025-05-16 | 65.98 | $66.00 | 8743 |
| 2025-05-15 | 65.86 | $65.24 | 9900 |
| 2025-05-14 | 65.88 | $63.77 | 6100 |
| 2025-05-13 | 66.21 | $63.92 | 13625 |
| 2025-05-12 | 66.55 | $63.62 | 9719 |
| 2025-05-09 | 67.00 | $65.45 | 4600 |
| 2025-05-08 | 67.13 | $65.61 | 10818 |
| 2025-05-07 | 67.23 | $66.52 | 12122 |
| 2025-05-06 | 67.15 | $67.01 | 7100 |
| 2025-05-05 | 66.94 | $66.79 | 5931 |
| 2025-05-02 | 66.73 | $66.58 | 3900 |
| 2025-05-01 | 66.51 | $66.12 | 18049 |
| 2025-04-30 | 66.35 | $67.07 | 11700 |
| 2025-04-29 | 65.95 | $66.35 | 6900 |
| 2025-04-28 | 65.62 | $66.09 | 4800 |
| 2025-04-25 | 65.28 | $65.20 | 4218 |
| 2025-04-24 | 65.07 | $65.11 | 12900 |
| 2025-04-23 | 64.82 | $64.88 | 9100 |
| 2025-04-22 | 64.58 | $65.89 | 10000 |
| 2025-04-21 | 64.07 | $65.79 | 12408 |
| 2025-04-17 | 63.49 | $65.73 | 4517 |
| 2025-04-16 | 62.82 | $64.73 | 7500 |
| 2025-04-15 | 62.24 | $64.25 | 6539 |
| 2025-04-14 | 61.67 | $64.16 | 16300 |
| 2025-04-11 | 61.01 | $63.90 | 120742 |
| 2025-04-10 | 60.30 | $61.73 | 19700 |
| 2025-04-09 | 59.93 | $60.81 | 17300 |
| 2025-04-08 | 59.69 | $58.87 | 19000 |
| 2025-04-07 | 59.82 | $58.77 | 16600 |
| 2025-04-04 | 59.98 | $59.86 | 8800 |
| 2025-04-03 | 59.94 | $61.74 | 7108 |
| 2025-04-02 | 59.50 | $57.94 | 8721 |
| 2025-04-01 | 59.78 | $57.86 | 16600 |
| 2025-03-31 | 60.12 | $57.64 | 4732 |
| 2025-03-28 | 60.55 | $61.03 | 9200 |
| 2025-03-27 | 60.34 | $60.17 | 12239 |
| 2025-03-26 | 60.27 | $60.25 | 13303 |
| 2025-03-25 | 60.16 | $59.94 | 13044 |
| 2025-03-24 | 60.09 | $59.69 | 11000 |
| 2025-03-21 | 60.06 | $59.81 | 18100 |
| 2025-03-20 | 60.00 | $59.28 | 7500 |
| 2025-03-19 | 60.03 | $59.54 | 11032 |
| 2025-03-18 | 60.01 | $60.36 | 34300 |
| 2025-03-17 | 59.80 | $60.68 | 13100 |
| 2025-03-14 | 59.48 | $59.77 | 10235 |
| 2025-03-13 | 59.30 | $60.12 | 5300 |
| 2025-03-12 | 59.01 | $60.44 | 6200 |
| 2025-03-11 | 58.60 | $60.31 | 14100 |
| 2025-03-10 | 58.15 | $60.25 | 4434 |
| 2025-03-07 | 57.64 | $59.50 | 6600 |
| 2025-03-06 | 57.20 | $58.36 | 12100 |
| 2025-03-05 | 56.92 | $57.31 | 17640 |
| 2025-03-04 | 56.82 | $57.80 | 27042 |
| 2025-03-03 | 56.61 | $57.42 | 25000 |
| 2025-02-28 | 56.43 | $56.94 | 23010 |
| 2025-02-27 | 56.33 | $56.94 | 9525 |
| 2025-02-26 | 56.22 | $57.00 | 19412 |
| 2025-02-25 | 56.07 | $56.58 | 34528 |
| 2025-02-24 | 56.00 | $55.99 | 28500 |
| 2025-02-21 | 56.03 | $55.50 | 16600 |
| 2025-02-20 | 56.18 | $55.24 | 21500 |
| 2025-02-19 | 56.40 | $54.91 | 22026 |
| 2025-02-18 | 56.74 | $55.36 | 28700 |
| 2025-02-14 | 57.03 | $55.69 | 9400 |
| 2025-02-13 | 57.30 | $56.43 | 9700 |
| 2025-02-12 | 57.45 | $58.02 | 11600 |
| 2025-02-11 | 57.29 | $57.83 | 8300 |
| 2025-02-10 | 57.15 | $57.77 | 15931 |
| 2025-02-07 | 56.99 | $58.41 | 12700 |
| 2025-02-06 | 56.67 | $57.47 | 9030 |
| 2025-02-05 | 56.50 | $56.67 | 16400 |
| 2025-02-04 | 56.47 | $56.02 | 15608 |
| 2025-02-03 | 56.57 | $56.01 | 14947 |
| 2025-01-31 | 56.69 | $56.96 | 8100 |
| 2025-01-30 | 56.63 | $57.36 | 8307 |
| 2025-01-29 | 56.48 | $57.64 | 9100 |
| 2025-01-28 | 56.24 | $57.32 | 42804 |
| 2025-01-27 | 56.04 | $57.02 | 28700 |
| 2025-01-24 | 55.86 | $55.91 | 17320 |
| 2025-01-23 | 55.89 | $56.14 | 23600 |
| 2025-01-22 | 55.89 | $56.21 | 15017 |
| 2025-01-21 | 55.86 | $57.13 | 54138 |
| 2025-01-17 | 55.65 | $56.17 | 26433 |
| 2025-01-16 | 55.60 | $56.34 | 15149 |
| 2025-01-15 | 55.51 | $55.93 | 25046 |
| 2025-01-14 | 55.50 | $56.20 | 53200 |
| 2025-01-13 | 55.44 | $55.49 | 25600 |
| 2025-01-10 | 55.52 | $55.93 | 32000 |
| 2025-01-08 | 55.52 | $56.37 | 18000 |
| 2025-01-07 | 55.44 | $55.87 | 58500 |
| 2025-01-06 | 55.45 | $55.65 | 33809 |
| 2025-01-03 | 55.52 | $55.89 | 26930 |
| 2025-01-02 | 55.55 | $55.73 | 13800 |
| 2024-12-31 | 55.63 | $56.03 | 25200 |
| 2024-12-30 | 55.67 | $55.92 | 32400 |
| 2024-12-27 | 55.74 | $55.70 | 35000 |
| 2024-12-26 | 55.87 | $56.17 | 38000 |
| 2024-12-24 | 55.93 | $56.83 | 30915 |
| 2024-12-23 | 55.87 | $55.90 | 63423 |
| 2024-12-20 | 56.00 | $55.95 | 42615 |
| 2024-12-19 | 56.15 | $55.96 | 37500 |
| 2024-12-18 | 56.32 | $55.88 | 78400 |
| 2024-12-17 | 56.55 | $56.71 | 52042 |
| 2024-12-16 | 56.65 | $57.19 | 36600 |
| 2024-12-13 | 56.66 | $56.76 | 29141 |
| 2024-12-12 | 56.78 | $57.10 | 20532 |
| 2024-12-11 | 56.86 | $57.10 | 19600 |
| 2024-12-10 | 56.95 | $57.37 | 38100 |
| 2024-12-09 | 57.00 | $57.80 | 18015 |
| 2024-12-06 | 56.99 | $58.41 | 36300 |
| 2024-12-05 | 56.85 | $58.54 | 21000 |
| 2024-12-04 | 56.66 | $57.81 | 29900 |
| 2024-12-03 | 56.62 | $56.90 | 25900 |
| 2024-12-02 | 56.76 | $57.70 | 27618 |
| 2024-11-29 | 56.77 | $57.71 | 10300 |
| 2024-11-27 | 56.80 | $57.92 | 10400 |
| 2024-11-26 | 56.79 | $56.85 | 14400 |
| 2024-11-25 | 57.02 | $57.85 | 25748 |
| 2024-11-22 | 57.09 | $56.83 | 16200 |
| 2024-11-21 | 57.40 | $56.98 | 26824 |
| 2024-11-20 | 57.74 | $56.86 | 9144 |
| 2024-11-19 | 58.17 | $57.59 | 24000 |
| 2024-11-18 | 58.52 | $58.14 | 23445 |
| 2024-11-15 | 58.83 | $58.29 | 33003 |
| 2024-11-14 | 59.17 | $58.09 | 19800 |
| 2024-11-13 | 59.62 | $58.12 | 23600 |
| 2024-11-12 | 60.14 | $58.35 | 17823 |
| 2024-11-11 | 60.71 | $59.12 | 29600 |
| 2024-11-08 | 61.21 | $59.14 | 16000 |
| 2024-11-07 | 61.80 | $60.17 | 19600 |
| 2024-11-06 | 62.27 | $59.67 | 4800 |
| 2024-11-05 | 62.93 | $61.49 | 8432 |
| 2024-11-04 | 63.32 | $62.16 | 19500 |
| 2024-11-01 | 63.63 | $61.00 | 10000 |
| 2024-10-31 | 64.24 | $61.37 | 7713 |
| 2024-10-30 | 64.87 | $64.41 | 5800 |
| 2024-10-29 | 64.96 | $63.75 | 6000 |
| 2024-10-28 | 65.20 | $65.40 | 8600 |
| 2024-10-25 | 65.13 | $64.47 | 3400 |
| 2024-10-24 | 65.25 | $64.83 | 4400 |
| 2024-10-23 | 65.31 | $64.74 | 5000 |
| 2024-10-22 | 65.39 | $64.58 | 6800 |
| 2024-10-21 | 65.52 | $65.14 | 14230 |
| 2024-10-18 | 65.55 | $65.54 | 4800 |
| 2024-10-17 | 65.49 | $65.36 | 9100 |
| 2024-10-16 | 65.47 | $65.66 | 16400 |
| 2024-10-15 | 65.37 | $65.90 | 23528 |
| 2024-10-14 | 65.21 | $64.70 | 20343 |
| 2024-10-11 | 65.26 | $65.01 | 12100 |
| 2024-10-10 | 65.26 | $65.59 | 3821 |
| 2024-10-09 | 65.14 | $64.79 | 5400 |
| 2024-10-08 | 65.16 | $64.84 | 30600 |
| 2024-10-07 | 65.17 | $63.88 | 30200 |
| 2024-10-04 | 65.38 | $63.93 | 6700 |
| 2024-10-03 | 65.61 | $64.52 | 2800 |
| 2024-10-02 | 65.75 | $64.93 | 7200 |
| 2024-10-01 | 65.81 | $65.65 | 11100 |
| 2024-09-30 | 65.74 | $65.51 | 9441 |
| 2024-09-27 | 65.67 | $65.56 | 5000 |
| 2024-09-26 | 65.58 | $65.54 | 6317 |
| 2024-09-25 | 65.47 | $65.44 | 2000 |
| 2024-09-24 | 65.36 | $65.35 | 14915 |
| 2024-09-23 | 65.24 | $64.84 | 11000 |
| 2024-09-20 | 65.20 | $64.34 | 4710 |
| 2024-09-19 | 65.26 | $64.19 | 2230 |
| 2024-09-18 | 65.36 | $64.83 | 4000 |
| 2024-09-17 | 65.32 | $64.97 | 2547 |
| 2024-09-16 | 65.25 | $65.37 | 1900 |
| 2024-09-13 | 65.07 | $64.99 | 3330 |
| 2024-09-12 | 64.93 | $64.44 | 7800 |
| 2024-09-11 | 64.88 | $64.23 | 9735 |
| 2024-09-10 | 64.86 | $64.74 | 8800 |
| 2024-09-09 | 64.72 | $64.99 | 2300 |
| 2024-09-06 | 64.50 | $65.24 | 3037 |
| 2024-09-05 | 64.18 | $64.79 | 7000 |
| 2024-09-04 | 63.89 | $64.37 | 8411 |
| 2024-09-03 | 63.64 | $63.95 | 2941 |
| 2024-08-30 | 63.43 | $63.53 | 3900 |
| 2024-08-29 | 63.27 | $63.05 | 9200 |
| 2024-08-28 | 63.18 | $63.85 | 2600 |
| 2024-08-27 | 62.89 | $63.49 | 2500 |
| 2024-08-26 | 62.63 | $63.41 | 1500 |
| 2024-08-23 | 62.34 | $62.75 | 1648 |
| 2024-08-22 | 62.13 | $62.33 | 3823 |
| 2024-08-21 | 61.98 | $62.25 | 1600 |
| 2024-08-20 | 61.81 | $61.95 | 33700 |
| 2024-08-19 | 61.67 | $61.75 | 1838 |
| 2024-08-16 | 61.54 | $61.31 | 1944 |
| 2024-08-15 | 61.48 | $60.80 | 1848 |
| 2024-08-14 | 61.52 | $61.71 | 2612 |
| 2024-08-13 | 61.36 | $61.00 | 2717 |
| 2024-08-12 | 61.32 | $60.54 | 3018 |
| 2024-08-09 | 61.37 | $60.87 | 2140 |
| 2024-08-08 | 61.34 | $60.44 | 3100 |
| 2024-08-07 | 61.40 | $60.22 | 7300 |
| 2024-08-06 | 61.51 | $60.84 | 4410 |
| 2024-08-05 | 61.49 | $61.51 | 3400 |
| 2024-08-02 | 61.32 | $61.38 | 2400 |
| 2024-08-01 | 61.15 | $61.50 | 1900 |
| 2024-07-31 | 60.91 | $61.03 | 5513 |
| 2024-07-30 | 60.72 | $60.84 | 4500 |
| 2024-07-29 | 60.54 | $60.45 | 6800 |
| 2024-07-26 | 60.40 | $60.62 | 6900 |
| 2024-07-25 | 60.20 | $60.97 | 3000 |
| 2024-07-24 | 59.89 | $60.14 | 12900 |
| 2024-07-23 | 59.69 | $59.65 | 4100 |
| 2024-07-22 | 59.55 | $60.13 | 2830 |
| 2024-07-19 | 59.28 | $59.82 | 3400 |
| 2024-07-18 | 59.03 | $60.14 | 28500 |
| 2024-07-17 | 58.67 | $59.70 | 3000 |
| 2024-07-16 | 58.33 | $58.86 | 20900 |
| 2024-07-15 | 58.11 | $59.00 | 4500 |
| 2024-07-12 | 57.82 | $58.66 | 5720 |
| 2024-07-11 | 57.55 | $58.85 | 4600 |
| 2024-07-10 | 57.20 | $58.66 | 6300 |
| 2024-07-09 | 56.82 | $57.44 | 8400 |
| 2024-07-08 | 56.64 | $57.06 | 9200 |
| 2024-07-05 | 56.51 | $57.33 | 7243 |
| 2024-07-03 | 56.29 | $56.53 | 2900 |
| 2024-07-02 | 56.21 | $56.04 | 16400 |
| 2024-07-01 | 56.22 | $56.54 | 10220 |
| 2024-06-28 | 56.12 | $56.45 | 9300 |
| 2024-06-27 | 56.02 | $55.66 | 14600 |
| 2024-06-26 | 56.07 | $55.85 | 13100 |
| 2024-06-25 | 56.09 | $56.45 | 16300 |
| 2024-06-24 | 55.99 | $56.72 | 22000 |
| 2024-06-21 | 55.81 | $56.31 | 14300 |
| 2024-06-20 | 55.68 | $55.99 | 8100 |
| 2024-06-18 | 55.61 | $55.95 | 18500 |
| 2024-06-17 | 55.52 | $55.58 | 20300 |
| 2024-06-14 | 55.51 | $55.70 | 16205 |
| 2024-06-13 | 55.46 | $55.41 | 13600 |
| 2024-06-12 | 55.47 | $55.02 | 14300 |
| 2024-06-11 | 55.56 | $55.45 | 16201 |
| 2024-06-10 | 55.58 | $55.95 | 6201 |
| 2024-06-07 | 55.49 | $56.64 | 5300 |
| 2024-06-06 | 55.24 | $56.99 | 13600 |
| 2024-06-05 | 54.88 | $56.49 | 15600 |
| 2024-06-04 | 54.57 | $56.38 | 20400 |
| 2024-06-03 | 54.23 | $55.85 | 10731 |
| 2024-05-31 | 53.95 | $54.85 | 20847 |
| 2024-05-30 | 53.85 | $54.19 | 42300 |
| 2024-05-29 | 53.87 | $53.54 | 101100 |
| 2024-05-28 | 54.03 | $53.93 | 34726 |
| 2024-05-24 | 54.15 | $53.73 | 26400 |
| 2024-05-23 | 54.33 | $53.78 | 19444 |
| 2024-05-22 | 54.53 | $54.14 | 29900 |
| 2024-05-21 | 54.69 | $54.48 | 35312 |
| 2024-05-20 | 54.81 | $54.81 | 22643 |
| 2024-05-17 | 54.89 | $55.48 | 70400 |
| 2024-05-16 | 54.84 | $55.65 | 35100 |
| 2024-05-15 | 54.74 | $55.78 | 81447 |
| 2024-05-14 | 54.62 | $55.21 | 24900 |
| 2024-05-13 | 54.59 | $55.68 | 39500 |
| 2024-05-10 | 54.47 | $55.17 | 14544 |
| 2024-05-09 | 54.45 | $54.72 | 19700 |
| 2024-05-08 | 54.52 | $54.64 | 16600 |
| 2024-05-07 | 54.62 | $54.53 | 48400 |
| 2024-05-06 | 54.77 | $54.46 | 31528 |
| 2024-05-03 | 54.97 | $54.77 | 19140 |
| 2024-05-02 | 55.14 | $54.34 | 15800 |
| 2024-05-01 | 55.44 | $54.99 | 12100 |
| 2024-04-30 | 55.65 | $55.12 | 15500 |
| 2024-04-29 | 55.87 | $55.96 | 42745 |
| 2024-04-26 | 55.96 | $55.25 | 15200 |
| 2024-04-25 | 56.21 | $55.50 | 28208 |
| 2024-04-24 | 56.46 | $55.82 | 74239 |
| 2024-04-23 | 56.69 | $56.96 | 13814 |
| 2024-04-22 | 56.72 | $57.00 | 49913 |
| 2024-04-19 | 56.75 | $56.91 | 11300 |
| 2024-04-18 | 56.80 | $55.80 | 29032 |
| 2024-04-17 | 57.10 | $56.58 | 51729 |
| 2024-04-16 | 57.29 | $55.83 | 34527 |
| 2024-04-15 | 57.68 | $56.53 | 30214 |
| 2024-04-12 | 57.98 | $57.07 | 50800 |
| 2024-04-11 | 58.22 | $57.11 | 15900 |
| 2024-04-10 | 58.49 | $57.10 | 31929 |
| 2024-04-09 | 58.80 | $57.55 | 48128 |
| 2024-04-08 | 59.07 | $57.22 | 43600 |
| 2024-04-05 | 59.46 | $57.77 | 20300 |
| 2024-04-04 | 59.79 | $58.54 | 10900 |
| 2024-04-03 | 60.00 | $58.32 | 11321 |
| 2024-04-02 | 60.30 | $57.73 | 30600 |
| 2024-04-01 | 60.76 | $61.70 | 11800 |
| 2024-03-28 | 60.46 | $61.42 | 6806 |
| 2024-03-27 | 60.16 | $61.78 | 7300 |
| 2024-03-26 | 59.74 | $60.86 | 22935 |
| 2024-03-25 | 59.44 | $60.01 | 14500 |
| 2024-03-22 | 59.26 | $59.84 | 10426 |
| 2024-03-21 | 59.09 | $59.90 | 7308 |
| 2024-03-20 | 58.88 | $60.02 | 16800 |
| 2024-03-19 | 58.61 | $59.78 | 17800 |
| 2024-03-18 | 58.34 | $59.60 | 5606 |
| 2024-03-15 | 58.07 | $59.99 | 18706 |
| 2024-03-14 | 57.67 | $57.45 | 7800 |
| 2024-03-13 | 57.75 | $57.77 | 16600 |
| 2024-03-12 | 57.77 | $58.06 | 23434 |
| 2024-03-11 | 57.74 | $58.37 | 14817 |
| 2024-03-08 | 57.63 | $58.19 | 12448 |
| 2024-03-07 | 57.55 | $58.16 | 11200 |
| 2024-03-06 | 57.47 | $57.64 | 15200 |
| 2024-03-05 | 57.48 | $57.47 | 40732 |
| 2024-03-04 | 57.53 | $57.27 | 36021 |
| 2024-03-01 | 57.64 | $57.29 | 15634 |
| 2024-02-29 | 57.76 | $57.33 | 19220 |
| 2024-02-28 | 57.89 | $57.20 | 14849 |
| 2024-02-27 | 58.08 | $58.40 | 14800 |
| 2024-02-26 | 58.04 | $57.82 | 12828 |
| 2024-02-23 | 58.12 | $58.92 | 7000 |
| 2024-02-22 | 57.99 | $58.66 | 19322 |
| 2024-02-21 | 57.89 | $58.60 | 30535 |
| 2024-02-20 | 57.79 | $59.37 | 10909 |
| 2024-02-16 | 57.51 | $58.38 | 6600 |
| 2024-02-15 | 57.40 | $57.85 | 9545 |
| 2024-02-14 | 57.39 | $56.51 | 20100 |
| 2024-02-13 | 57.67 | $56.66 | 13612 |
| 2024-02-12 | 57.96 | $56.58 | 14000 |
| 2024-02-09 | 58.32 | $56.84 | 8539 |
| 2024-02-08 | 58.68 | $57.60 | 8900 |
| 2024-02-07 | 58.95 | $57.51 | 5900 |
| 2024-02-06 | 59.27 | $58.12 | 8900 |
| 2024-02-05 | 59.52 | $58.40 | 9000 |
| 2024-02-02 | 59.76 | $58.94 | 5100 |
| 2024-02-01 | 59.91 | $59.54 | 2800 |
| 2024-01-31 | 59.97 | $59.95 | 4600 |
| 2024-01-30 | 59.94 | $59.53 | 6443 |
| 2024-01-29 | 60.00 | $60.33 | 3700 |
| 2024-01-26 | 59.89 | $60.79 | 3700 |
| 2024-01-25 | 59.67 | $59.91 | 2500 |
| 2024-01-24 | 59.60 | $59.38 | 5119 |
| 2024-01-23 | 59.63 | $59.44 | 3546 |
| 2024-01-22 | 59.65 | $59.90 | 14706 |
| 2024-01-19 | 59.58 | $59.05 | 3848 |
| 2024-01-18 | 59.67 | $58.41 | 8600 |
| 2024-01-17 | 59.91 | $58.79 | 5200 |
| 2024-01-16 | 60.11 | $59.47 | 6100 |
| 2024-01-12 | 60.19 | $59.93 | 5002 |
| 2024-01-11 | 60.18 | $59.89 | 4400 |
| 2024-01-10 | 60.18 | $59.72 | 3700 |
| 2024-01-09 | 60.22 | $59.42 | 15100 |
| 2024-01-08 | 60.31 | $60.75 | 6540 |
| 2024-01-05 | 60.14 | $60.78 | 2900 |
| 2024-01-04 | 59.93 | $60.90 | 5810 |
| 2024-01-03 | 59.66 | $60.71 | 5439 |
| 2024-01-02 | 59.39 | $58.70 | 4000 |
| 2023-12-29 | 59.48 | $60.18 | 6110 |
| 2023-12-28 | 59.29 | $59.60 | 4700 |
| 2023-12-27 | 59.17 | $59.98 | 8800 |
| 2023-12-26 | 58.96 | $59.79 | 4619 |
| 2023-12-22 | 58.76 | $59.42 | 8000 |
| 2023-12-21 | 58.59 | $59.15 | 13700 |
| 2023-12-20 | 58.46 | $58.66 | 8500 |
| 2023-12-19 | 58.41 | $58.98 | 5308 |
| 2023-12-18 | 58.28 | $58.95 | 5927 |
| 2023-12-15 | 58.14 | $57.97 | 5620 |
| 2023-12-14 | 58.18 | $58.84 | 6200 |
| 2023-12-13 | 58.05 | $58.71 | 10000 |
| 2023-12-12 | 57.92 | $58.30 | 16709 |
| 2023-12-11 | 57.86 | $57.91 | 17832 |
| 2023-12-08 | 57.87 | $57.76 | 2800 |
| 2023-12-07 | 57.92 | $58.23 | 9100 |
| 2023-12-06 | 57.87 | $57.86 | 17337 |
| 2023-12-05 | 57.90 | $57.92 | 11900 |
| 2023-12-04 | 57.92 | $58.03 | 9000 |
| 2023-12-01 | 57.93 | $58.69 | 8300 |
| 2023-11-30 | 57.79 | $58.28 | 17100 |
| 2023-11-29 | 57.72 | $58.51 | 5700 |
| 2023-11-28 | 57.60 | $58.41 | 20344 |
| 2023-11-27 | 57.48 | $58.40 | 13400 |
| 2023-11-24 | 57.34 | $58.53 | 3700 |
| 2023-11-22 | 57.16 | $57.89 | 13700 |
| 2023-11-21 | 57.09 | $57.84 | 20600 |
| 2023-11-20 | 57.03 | $57.80 | 11336 |
| 2023-11-17 | 56.96 | $57.45 | 7300 |
| 2023-11-16 | 56.96 | $57.41 | 11748 |
| 2023-11-15 | 56.98 | $56.94 | 5000 |
| 2023-11-14 | 57.11 | $57.11 | 13800 |
| 2023-11-13 | 57.23 | $56.68 | 18826 |
| 2023-11-10 | 57.46 | $56.90 | 15100 |
| 2023-11-09 | 57.69 | $57.01 | 23400 |
| 2023-11-08 | 57.93 | $56.83 | 14300 |
| 2023-11-07 | 58.26 | $56.98 | 15346 |
| 2023-11-06 | 58.62 | $57.59 | 16800 |
| 2023-11-03 | 58.91 | $57.13 | 12900 |
| 2023-11-02 | 59.34 | $56.96 | 7948 |
| 2023-11-01 | 59.88 | $60.72 | 8400 |
| 2023-10-31 | 59.72 | $59.79 | 28740 |
| 2023-10-30 | 59.72 | $59.52 | 8621 |
| 2023-10-27 | 59.79 | $59.35 | 9100 |
| 2023-10-26 | 59.90 | $59.24 | 5501 |
| 2023-10-25 | 60.06 | $59.52 | 7035 |
| 2023-10-24 | 60.18 | $60.07 | 8501 |
| 2023-10-23 | 60.21 | $60.09 | 7100 |
| 2023-10-20 | 60.24 | $60.62 | 7300 |
| 2023-10-19 | 60.16 | $60.37 | 5749 |
| 2023-10-18 | 60.12 | $60.52 | 4100 |
| 2023-10-17 | 60.04 | $60.53 | 10800 |
| 2023-10-16 | 59.94 | $60.65 | 7444 |
| 2023-10-13 | 59.81 | $60.59 | 8322 |
| 2023-10-12 | 59.67 | $60.10 | 12136 |
| 2023-10-11 | 59.62 | $60.79 | 5500 |
| 2023-10-10 | 59.41 | $60.25 | 8840 |
| 2023-10-09 | 59.28 | $60.11 | 14032 |
| 2023-10-06 | 59.17 | $59.67 | 18421 |
| 2023-10-05 | 59.13 | $58.97 | 19544 |
| 2023-10-04 | 59.24 | $58.76 | 14234 |
| 2023-10-03 | 59.41 | $58.58 | 23000 |
| 2023-10-02 | 59.66 | $59.08 | 10206 |
| 2023-09-29 | 59.84 | $59.34 | 10200 |
| 2023-09-28 | 60.00 | $59.33 | 14449 |
| 2023-09-27 | 60.18 | $59.06 | 12800 |
| 2023-09-26 | 60.46 | $59.94 | 8900 |
| 2023-09-25 | 60.59 | $59.70 | 13332 |
| 2023-09-22 | 60.80 | $60.86 | 9700 |
| 2023-09-21 | 60.80 | $61.32 | 7400 |
| 2023-09-20 | 60.70 | $61.34 | 12700 |
| 2023-09-19 | 60.59 | $61.15 | 8200 |
| 2023-09-18 | 60.49 | $61.04 | 6800 |
| 2023-09-15 | 60.41 | $61.07 | 6834 |
| 2023-09-14 | 60.31 | $60.87 | 8700 |
| 2023-09-13 | 60.23 | $60.85 | 4917 |
| 2023-09-12 | 60.16 | $60.84 | 12638 |
| 2023-09-11 | 60.07 | $60.91 | 11308 |
| 2023-09-08 | 59.96 | $60.67 | 8500 |
| 2023-09-07 | 59.88 | $60.58 | 10603 |
| 2023-09-06 | 59.81 | $59.82 | 13220 |
| 2023-09-05 | 59.90 | $59.47 | 10700 |
| 2023-09-01 | 60.08 | $60.41 | 3900 |
| 2023-08-31 | 60.10 | $60.93 | 4800 |
| 2023-08-30 | 60.01 | $61.01 | 4000 |
| 2023-08-29 | 59.90 | $60.81 | 12800 |
| 2023-08-28 | 59.82 | $60.12 | 14446 |
| 2023-08-25 | 59.88 | $60.16 | 8100 |
| 2023-08-24 | 59.94 | $59.93 | 4800 |
| 2023-08-23 | 60.06 | $60.41 | 7200 |
| 2023-08-22 | 60.12 | $59.60 | 14438 |
| 2023-08-21 | 60.36 | $60.46 | 18109 |
| 2023-08-18 | 60.46 | $59.83 | 20736 |
| 2023-08-17 | 60.71 | $59.90 | 11215 |
| 2023-08-16 | 61.00 | $60.38 | 10800 |
| 2023-08-15 | 61.24 | $60.40 | 10400 |
| 2023-08-14 | 61.52 | $60.81 | 6134 |
| 2023-08-11 | 61.76 | $61.19 | 6600 |
| 2023-08-10 | 61.97 | $61.57 | 7229 |
| 2023-08-09 | 62.13 | $60.91 | 7000 |
| 2023-08-08 | 62.46 | $60.38 | 18600 |
| 2023-08-07 | 62.96 | $60.34 | 17330 |
| 2023-08-04 | 63.55 | $60.47 | 9100 |
| 2023-08-03 | 64.20 | $61.26 | 11246 |
| 2023-08-02 | 64.80 | $64.12 | 8239 |
| 2023-08-01 | 64.88 | $64.30 | 5200 |
| 2023-07-31 | 64.94 | $64.52 | 6100 |
| 2023-07-28 | 64.95 | $64.78 | 4006 |
| 2023-07-27 | 64.91 | $65.28 | 4600 |
| 2023-07-26 | 64.75 | $65.27 | 2100 |
| 2023-07-25 | 64.57 | $65.03 | 2418 |
| 2023-07-24 | 64.40 | $64.82 | 3000 |
| 2023-07-21 | 64.25 | $65.12 | 3127 |
| 2023-07-20 | 64.01 | $64.61 | 6224 |
| 2023-07-19 | 63.83 | $64.72 | 2745 |
| 2023-07-18 | 63.60 | $64.66 | 2835 |
| 2023-07-17 | 63.35 | $65.18 | 9802 |
| 2023-07-14 | 62.94 | $64.97 | 3300 |
| 2023-07-13 | 62.51 | $64.43 | 3500 |
| 2023-07-12 | 62.13 | $63.63 | 3700 |
| 2023-07-11 | 61.86 | $61.98 | 10400 |
| 2023-07-10 | 61.89 | $61.69 | 5300 |
| 2023-07-07 | 61.99 | $62.33 | 8237 |
| 2023-07-06 | 61.98 | $62.65 | 8200 |
| 2023-07-05 | 61.90 | $62.55 | 13015 |
| 2023-07-03 | 61.84 | $62.58 | 4300 |
| 2023-06-30 | 61.76 | $63.02 | 12000 |
| 2023-06-29 | 61.58 | $62.56 | 3600 |
| 2023-06-28 | 61.47 | $62.19 | 4500 |
| 2023-06-27 | 61.43 | $62.32 | 11600 |
| 2023-06-26 | 61.36 | $62.10 | 7800 |
| 2023-06-23 | 61.33 | $61.87 | 18100 |
| 2023-06-22 | 61.35 | $61.66 | 11738 |
| 2023-06-21 | 61.43 | $61.88 | 100124 |
| 2023-06-20 | 61.48 | $62.28 | 5600 |
| 2023-06-16 | 61.46 | $62.69 | 5504 |
| 2023-06-15 | 61.36 | $62.52 | 6500 |
| 2023-06-14 | 61.29 | $61.26 | 5346 |
| 2023-06-13 | 61.48 | $60.48 | 10915 |
| 2023-06-12 | 61.87 | $60.46 | 4730 |
| 2023-06-09 | 62.34 | $61.74 | 5400 |
| 2023-06-08 | 62.63 | $61.98 | 2436 |
| 2023-06-07 | 62.92 | $62.08 | 3303 |
| 2023-06-06 | 63.24 | $63.11 | 13622 |
| 2023-06-05 | 63.40 | $62.87 | 6334 |
| 2023-06-02 | 63.65 | $62.80 | 9028 |
| 2023-06-01 | 63.95 | $63.49 | 5932 |
| 2023-05-31 | 64.17 | $63.54 | 19500 |
| 2023-05-30 | 64.42 | $63.30 | 3724 |
| 2023-05-26 | 64.76 | $63.41 | 1910 |
| 2023-05-25 | 65.14 | $63.61 | 2532 |
| 2023-05-24 | 65.54 | $64.44 | 5937 |
| 2023-05-23 | 65.83 | $64.66 | 3045 |
| 2023-05-22 | 66.13 | $64.99 | 6200 |
| 2023-05-19 | 66.41 | $65.10 | 1603 |
| 2023-05-18 | 66.71 | $64.90 | 1717 |
| 2023-05-17 | 67.10 | $65.24 | 1830 |
| 2023-05-16 | 67.48 | $66.26 | 1827 |
| 2023-05-15 | 67.71 | $66.47 | 1800 |
| 2023-05-12 | 67.93 | $65.68 | 10000 |
| 2023-05-11 | 68.34 | $66.33 | 2000 |
| 2023-05-10 | 68.68 | $66.85 | 3745 |
| 2023-05-09 | 68.96 | $68.04 | 1700 |
| 2023-05-08 | 69.03 | $67.78 | 1200 |
| 2023-05-05 | 69.16 | $68.00 | 1200 |
| 2023-05-04 | 69.25 | $68.40 | 2822 |
| 2023-05-03 | 69.27 | $69.87 | 2000 |
| 2023-05-02 | 68.97 | $68.95 | 1634 |
| 2023-05-01 | 68.81 | $68.53 | 3901 |
| 2023-04-28 | 68.71 | $68.63 | 3523 |
| 2023-04-27 | 68.55 | $68.87 | 3200 |
| 2023-04-26 | 68.32 | $68.36 | 1500 |
| 2023-04-25 | 68.15 | $67.83 | 1548 |
| 2023-04-24 | 68.05 | $68.18 | 1141 |
| 2023-04-21 | 67.85 | $67.97 | 2024 |
| 2023-04-20 | 67.66 | $67.68 | 3749 |
| 2023-04-19 | 67.49 | $67.25 | 2818 |
| 2023-04-18 | 67.37 | $67.26 | 1038 |
| 2023-04-17 | 67.23 | $67.02 | 2611 |
| 2023-04-14 | 67.10 | $67.25 | 2316 |
| 2023-04-13 | 66.90 | $67.71 | 2500 |
| 2023-04-12 | 66.56 | $67.39 | 2400 |
| 2023-04-11 | 66.22 | $67.01 | 2643 |
| 2023-04-10 | 65.90 | $66.61 | 2826 |
| 2023-04-06 | 65.61 | $67.30 | 1800 |
| 2023-04-05 | 65.12 | $65.98 | 2900 |
| 2023-04-04 | 64.82 | $65.35 | 6400 |
| 2023-04-03 | 64.60 | $64.55 | 4128 |
| 2023-03-31 | 64.51 | $64.00 | 1800 |
| 2023-03-30 | 64.52 | $62.78 | 10900 |
| 2023-03-29 | 64.78 | $64.43 | 5400 |
| 2023-03-28 | 64.72 | $64.72 | 7001 |
| 2023-03-27 | 64.59 | $64.93 | 2310 |
| 2023-03-24 | 64.39 | $64.18 | 2900 |
| 2023-03-23 | 64.31 | $64.54 | 2300 |
| 2023-03-22 | 64.13 | $64.39 | 3700 |
| 2023-03-21 | 63.95 | $64.13 | 2900 |
| 2023-03-20 | 63.79 | $63.88 | 4025 |
| 2023-03-17 | 63.65 | $63.30 | 5006 |
| 2023-03-16 | 63.61 | $63.41 | 3700 |
| 2023-03-15 | 63.52 | $63.02 | 5100 |
| 2023-03-14 | 63.50 | $63.54 | 3512 |
| 2023-03-13 | 63.36 | $63.53 | 5741 |
| 2023-03-10 | 63.19 | $63.18 | 7318 |
| 2023-03-09 | 63.07 | $62.62 | 6200 |
| 2023-03-08 | 63.03 | $62.30 | 2216 |
| 2023-03-07 | 63.05 | $61.84 | 7900 |
| 2023-03-06 | 63.16 | $63.18 | 2100 |
| 2023-03-03 | 63.00 | $62.66 | 10400 |
| 2023-03-02 | 62.92 | $62.59 | 5537 |
| 2023-03-01 | 62.82 | $62.14 | 25443 |
| 2023-02-28 | 62.80 | $62.31 | 6526 |
| 2023-02-27 | 62.74 | $62.54 | 7539 |
| 2023-02-24 | 62.60 | $62.00 | 2400 |
| 2023-02-23 | 62.55 | $62.27 | 2413 |
| 2023-02-22 | 62.42 | $62.74 | 2400 |
| 2023-02-21 | 62.16 | $61.84 | 5547 |
| 2023-02-17 | 62.05 | $62.36 | 3000 |
| 2023-02-16 | 61.79 | $62.16 | 2328 |
| 2023-02-15 | 61.53 | $61.97 | 2000 |
| 2023-02-14 | 61.25 | $62.00 | 3800 |
| 2023-02-13 | 60.92 | $61.54 | 5247 |
| 2023-02-10 | 60.62 | $61.67 | 1120 |
| 2023-02-09 | 60.24 | $62.34 | 7126 |
| 2023-02-08 | 59.64 | $59.60 | 12000 |
| 2023-02-07 | 59.53 | $59.10 | 6200 |
| 2023-02-06 | 59.49 | $58.36 | 3900 |
| 2023-02-03 | 59.60 | $58.79 | 2400 |
| 2023-02-02 | 59.62 | $59.34 | 4916 |
| 2023-02-01 | 59.53 | $60.10 | 4100 |
| 2023-01-31 | 59.25 | $58.95 | 4700 |
| 2023-01-30 | 59.17 | $58.60 | 2800 |
| 2023-01-27 | 59.13 | $58.22 | 3636 |
| 2023-01-26 | 59.16 | $58.48 | 1701 |
| 2023-01-25 | 59.14 | $58.91 | 16100 |
| 2023-01-24 | 59.01 | $59.19 | 2707 |
| 2023-01-23 | 58.79 | $58.69 | 2709 |
| 2023-01-20 | 58.64 | $58.60 | 2036 |
| 2023-01-19 | 58.46 | $58.33 | 2200 |
| 2023-01-18 | 58.31 | $58.19 | 15410 |
| 2023-01-17 | 58.16 | $58.75 | 2600 |
| 2023-01-13 | 57.85 | $58.17 | 3600 |
| 2023-01-12 | 57.61 | $58.52 | 4600 |
| 2023-01-11 | 57.25 | $58.08 | 9000 |
| 2023-01-10 | 56.91 | $57.99 | 6900 |
| 2023-01-09 | 56.53 | $57.69 | 3718 |
| 2023-01-06 | 56.15 | $57.42 | 16943 |
| 2023-01-05 | 55.75 | $56.50 | 3400 |
| 2023-01-04 | 55.48 | $55.98 | 60700 |
| 2023-01-03 | 55.27 | $55.21 | 3300 |
| 2022-12-30 | 55.18 | $54.92 | 5704 |
| 2022-12-29 | 55.14 | $55.30 | 5500 |
| 2022-12-28 | 55.00 | $54.34 | 8100 |
| 2022-12-27 | 55.04 | $54.64 | 23900 |
| 2022-12-23 | 55.02 | $54.51 | 7547 |
| 2022-12-22 | 55.01 | $54.51 | 4500 |
| 2022-12-21 | 54.99 | $54.36 | 15900 |
| 2022-12-20 | 55.00 | $54.07 | 22800 |
| 2022-12-19 | 55.07 | $53.59 | 5600 |
| 2022-12-16 | 55.24 | $53.64 | 5100 |
| 2022-12-15 | 55.41 | $54.95 | 6500 |
| 2022-12-14 | 55.34 | $55.16 | 2700 |
| 2022-12-13 | 55.19 | $55.00 | 4920 |
| 2022-12-12 | 55.05 | $54.52 | 4510 |
| 2022-12-09 | 54.98 | $54.89 | 3600 |
| 2022-12-08 | 54.80 | $54.48 | 9011 |
| 2022-12-07 | 54.68 | $54.13 | 5617 |
| 2022-12-06 | 54.60 | $54.55 | 5603 |
| 2022-12-05 | 54.41 | $53.80 | 4519 |
| 2022-12-02 | 54.33 | $54.62 | 2800 |
| 2022-12-01 | 54.06 | $55.08 | 6900 |
| 2022-11-30 | 53.64 | $53.93 | 11500 |
| 2022-11-29 | 53.39 | $53.03 | 9624 |
| 2022-11-28 | 53.27 | $53.54 | 8314 |
| 2022-11-25 | 53.02 | $53.26 | 900 |
| 2022-11-23 | 52.77 | $53.26 | 5120 |
| 2022-11-22 | 52.48 | $52.76 | 15745 |
| 2022-11-21 | 52.24 | $52.98 | 9400 |
| 2022-11-18 | 51.90 | $52.60 | 7200 |
| 2022-11-17 | 51.58 | $52.02 | 9731 |
| 2022-11-16 | 51.32 | $52.18 | 14400 |
| 2022-11-15 | 50.98 | $52.29 | 10937 |
| 2022-11-14 | 50.56 | $52.39 | 8413 |
| 2022-11-11 | 50.03 | $52.03 | 6700 |
| 2022-11-10 | 49.50 | $51.96 | 8700 |
| 2022-11-09 | 48.89 | $50.73 | 10938 |
| 2022-11-08 | 48.43 | $49.69 | 38800 |
| 2022-11-07 | 48.12 | $49.95 | 24148 |
| 2022-11-04 | 47.70 | $49.21 | 21944 |
| 2022-11-03 | 47.37 | $48.09 | 41310 |
| 2022-11-02 | 47.23 | $49.29 | 18200 |
| 2022-11-01 | 46.81 | $48.93 | 32300 |
| 2022-10-31 | 46.39 | $49.27 | 35900 |
| 2022-10-28 | 45.85 | $48.95 | 66200 |
| 2022-10-27 | 45.28 | $48.26 | 70500 |
| 2022-10-26 | 44.78 | $46.31 | 23600 |
| 2022-10-25 | 44.62 | $45.79 | 63600 |
| 2022-10-24 | 44.55 | $45.28 | 50031 |
| 2022-10-21 | 44.58 | $45.07 | 30745 |
| 2022-10-20 | 44.68 | $45.26 | 41509 |
| 2022-10-19 | 44.76 | $45.29 | 30200 |
| 2022-10-18 | 44.85 | $46.08 | 69800 |
| 2022-10-17 | 44.81 | $45.77 | 38200 |
| 2022-10-14 | 44.83 | $44.69 | 63500 |
| 2022-10-13 | 45.10 | $44.76 | 59600 |
| 2022-10-12 | 45.41 | $44.70 | 35600 |
| 2022-10-11 | 45.79 | $45.11 | 86700 |
| 2022-10-10 | 46.16 | $45.25 | 49400 |
| 2022-10-07 | 46.57 | $45.30 | 39239 |
| 2022-10-06 | 47.05 | $45.83 | 30226 |
| 2022-10-05 | 47.50 | $46.99 | 26733 |
| 2022-10-04 | 47.79 | $48.22 | 87800 |
| 2022-10-03 | 47.87 | $47.69 | 37500 |
| 2022-09-30 | 48.08 | $46.83 | 71230 |
| 2022-09-29 | 48.53 | $47.72 | 114400 |
| 2022-09-28 | 48.86 | $48.38 | 36500 |
| 2022-09-27 | 49.11 | $47.73 | 150319 |
| 2022-09-26 | 49.55 | $47.57 | 66500 |
| 2022-09-23 | 50.10 | $48.89 | 31321 |
| 2022-09-22 | 50.47 | $49.69 | 34400 |
| 2022-09-21 | 50.73 | $49.70 | 19800 |
| 2022-09-20 | 51.04 | $50.14 | 40800 |
| 2022-09-19 | 51.31 | $51.65 | 29415 |
| 2022-09-16 | 51.30 | $51.96 | 19300 |
| 2022-09-15 | 51.23 | $51.54 | 20205 |
| 2022-09-14 | 51.25 | $51.33 | 27400 |
| 2022-09-13 | 51.31 | $51.59 | 25000 |
| 2022-09-12 | 51.34 | $52.08 | 39200 |
| 2022-09-09 | 51.27 | $51.45 | 27400 |
| 2022-09-08 | 51.33 | $50.53 | 59400 |
| 2022-09-07 | 51.59 | $50.85 | 46822 |
| 2022-09-06 | 51.83 | $51.03 | 46017 |
| 2022-09-02 | 52.08 | $51.42 | 22200 |
| 2022-09-01 | 52.29 | $51.67 | 39227 |
| 2022-08-31 | 52.49 | $51.62 | 39600 |
| 2022-08-30 | 52.73 | $52.30 | 28000 |
| 2022-08-29 | 52.87 | $53.05 | 32333 |
| 2022-08-26 | 52.87 | $52.18 | 22300 |
| 2022-08-25 | 53.06 | $53.00 | 7519 |
| 2022-08-24 | 53.11 | $52.68 | 26400 |
| 2022-08-23 | 53.23 | $52.97 | 27300 |
| 2022-08-22 | 53.32 | $53.29 | 36500 |
| 2022-08-19 | 53.35 | $53.44 | 9700 |
| 2022-08-18 | 53.36 | $53.73 | 11100 |
| 2022-08-17 | 53.32 | $53.32 | 7000 |
| 2022-08-16 | 53.35 | $53.67 | 20610 |
| 2022-08-15 | 53.31 | $53.44 | 20000 |
| 2022-08-12 | 53.32 | $53.64 | 10500 |
| 2022-08-11 | 53.29 | $54.05 | 6900 |
| 2022-08-10 | 53.18 | $53.69 | 18127 |
| 2022-08-09 | 53.12 | $53.82 | 40500 |
| 2022-08-08 | 53.03 | $53.04 | 25505 |
| 2022-08-05 | 53.09 | $53.47 | 16215 |
| 2022-08-04 | 53.07 | $52.71 | 8100 |
| 2022-08-03 | 53.21 | $52.56 | 14145 |
| 2022-08-02 | 53.42 | $53.93 | 27000 |
| 2022-08-01 | 53.36 | $53.89 | 21400 |
| 2022-07-29 | 53.32 | $54.03 | 9630 |
| 2022-07-28 | 53.23 | $53.16 | 14300 |
| 2022-07-27 | 53.33 | $53.73 | 15721 |
| 2022-07-26 | 53.32 | $53.97 | 29943 |
| 2022-07-25 | 53.26 | $53.68 | 24434 |
| 2022-07-22 | 53.25 | $53.18 | 18400 |
| 2022-07-21 | 53.36 | $53.26 | 11149 |
| 2022-07-20 | 53.47 | $53.72 | 14300 |
| 2022-07-19 | 53.51 | $54.26 | 18732 |
| 2022-07-18 | 53.45 | $53.91 | 25805 |
| 2022-07-15 | 53.45 | $53.64 | 13600 |
| 2022-07-14 | 53.51 | $53.45 | 13300 |
| 2022-07-13 | 53.64 | $54.24 | 15100 |
| 2022-07-12 | 53.62 | $53.96 | 19300 |
| 2022-07-11 | 53.66 | $53.83 | 21800 |
| 2022-07-08 | 53.74 | $54.50 | 17700 |
| 2022-07-07 | 53.70 | $54.20 | 24700 |
| 2022-07-06 | 53.72 | $53.55 | 46600 |
| 2022-07-05 | 53.89 | $54.30 | 16800 |
| 2022-07-01 | 53.93 | $54.82 | 8419 |
| 2022-06-30 | 53.88 | $55.09 | 17400 |
| 2022-06-29 | 53.78 | $54.55 | 25700 |
| 2022-06-28 | 53.77 | $54.56 | 37635 |
| 2022-06-27 | 53.78 | $54.52 | 14800 |
| 2022-06-24 | 53.80 | $54.56 | 18300 |
| 2022-06-23 | 53.82 | $53.49 | 22400 |
| 2022-06-22 | 54.08 | $54.34 | 39533 |
| 2022-06-21 | 54.22 | $53.81 | 23100 |
| 2022-06-17 | 54.50 | $53.33 | 28400 |
| 2022-06-16 | 54.93 | $53.79 | 31839 |
| 2022-06-15 | 55.34 | $53.26 | 37104 |
| 2022-06-14 | 55.95 | $52.93 | 30228 |
| 2022-06-13 | 56.72 | $53.48 | 22322 |
| 2022-06-10 | 57.51 | $54.61 | 43700 |
| 2022-06-09 | 58.19 | $56.43 | 7125 |
| 2022-06-08 | 58.60 | $57.04 | 11222 |
| 2022-06-07 | 58.94 | $57.89 | 15826 |
| 2022-06-06 | 59.16 | $59.01 | 4700 |
| 2022-06-03 | 59.19 | $59.72 | 7729 |
| 2022-06-02 | 59.06 | $59.23 | 11305 |
| 2022-06-01 | 59.02 | $59.10 | 9200 |
| 2022-05-31 | 59.00 | $59.16 | 16214 |
| 2022-05-27 | 58.96 | $59.94 | 3804 |
| 2022-05-26 | 58.75 | $59.84 | 12406 |
| 2022-05-25 | 58.53 | $59.53 | 7800 |
| 2022-05-24 | 58.35 | $59.80 | 14743 |
| 2022-05-23 | 58.07 | $58.38 | 9100 |
| 2022-05-20 | 58.06 | $58.24 | 8300 |
| 2022-05-19 | 58.07 | $57.95 | 10700 |
| 2022-05-18 | 58.15 | $57.86 | 13700 |
| 2022-05-17 | 58.26 | $58.44 | 12200 |
| 2022-05-16 | 58.27 | $57.91 | 8400 |
| 2022-05-13 | 58.40 | $57.73 | 7100 |
| 2022-05-12 | 58.59 | $58.19 | 9122 |
| 2022-05-11 | 58.71 | $58.01 | 20939 |
| 2022-05-10 | 58.90 | $58.37 | 20421 |
| 2022-05-09 | 59.03 | $57.87 | 12500 |
| 2022-05-06 | 59.30 | $59.22 | 17800 |
| 2022-05-05 | 59.33 | $59.25 | 9600 |
| 2022-05-04 | 59.35 | $60.62 | 14200 |
| 2022-05-03 | 59.09 | $59.61 | 19327 |
| 2022-05-02 | 59.01 | $59.06 | 15200 |
| 2022-04-29 | 59.02 | $58.92 | 13619 |
| 2022-04-28 | 59.07 | $59.13 | 21236 |
| 2022-04-27 | 59.08 | $57.77 | 12800 |
| 2022-04-26 | 59.39 | $58.99 | 14947 |
| 2022-04-25 | 59.48 | $58.77 | 13500 |
| 2022-04-22 | 59.64 | $58.28 | 7740 |
| 2022-04-21 | 59.93 | $58.38 | 14100 |
| 2022-04-20 | 60.24 | $59.62 | 5815 |
| 2022-04-19 | 60.34 | $59.96 | 8800 |
| 2022-04-18 | 60.38 | $60.67 | 4700 |
| 2022-04-14 | 60.28 | $61.07 | 2637 |
| 2022-04-13 | 60.07 | $61.04 | 5700 |
| 2022-04-12 | 59.83 | $60.70 | 6936 |
| 2022-04-11 | 59.63 | $60.85 | 4900 |
| 2022-04-08 | 59.36 | $59.84 | 4800 |
| 2022-04-07 | 59.27 | $59.30 | 7201 |
| 2022-04-06 | 59.27 | $58.27 | 16649 |
| 2022-04-05 | 59.49 | $57.94 | 7736 |
| 2022-04-04 | 59.81 | $58.00 | 6600 |
| 2022-04-01 | 60.17 | $58.20 | 13700 |
| 2022-03-31 | 60.55 | $60.53 | 6900 |
| 2022-03-30 | 60.49 | $61.29 | 5500 |
| 2022-03-29 | 60.26 | $60.75 | 5600 |
| 2022-03-28 | 60.10 | $60.56 | 2400 |
| 2022-03-25 | 59.96 | $60.52 | 3500 |
| 2022-03-24 | 59.80 | $60.34 | 3404 |
| 2022-03-23 | 59.65 | $59.81 | 8239 |
| 2022-03-22 | 59.58 | $59.42 | 15200 |
| 2022-03-21 | 59.59 | $59.76 | 7723 |
| 2022-03-18 | 59.52 | $59.03 | 6400 |
| 2022-03-17 | 59.60 | $59.20 | 9325 |
| 2022-03-16 | 59.65 | $58.58 | 10514 |
| 2022-03-15 | 59.83 | $59.08 | 24200 |
| 2022-03-14 | 59.94 | $58.51 | 12600 |
| 2022-03-11 | 60.19 | $59.09 | 8200 |
| 2022-03-10 | 60.34 | $59.63 | 8900 |
| 2022-03-09 | 60.41 | $59.76 | 13400 |
| 2022-03-08 | 60.45 | $59.75 | 17300 |
| 2022-03-07 | 60.50 | $60.09 | 21525 |
| 2022-03-04 | 60.47 | $60.29 | 5003 |
| 2022-03-03 | 60.40 | $61.08 | 7300 |
| 2022-03-02 | 60.14 | $60.60 | 6900 |
| 2022-03-01 | 59.93 | $60.89 | 13700 |
| 2022-02-28 | 59.63 | $59.87 | 10900 |
| 2022-02-25 | 59.49 | $59.31 | 7900 |
| 2022-02-24 | 59.43 | $58.41 | 17100 |
| 2022-02-23 | 59.56 | $59.39 | 10249 |
| 2022-02-22 | 59.49 | $59.34 | 6414 |
| 2022-02-18 | 59.42 | $59.63 | 4300 |
| 2022-02-17 | 59.27 | $59.10 | 24913 |
| 2022-02-16 | 59.20 | $59.45 | 5000 |
| 2022-02-15 | 59.04 | $59.19 | 5900 |
| 2022-02-14 | 58.90 | $59.13 | 8600 |
| 2022-02-11 | 58.75 | $59.13 | 7028 |
| 2022-02-10 | 58.57 | $59.51 | 3600 |
| 2022-02-09 | 58.28 | $59.08 | 7411 |
| 2022-02-08 | 58.03 | $58.84 | 6421 |
| 2022-02-07 | 57.78 | $58.47 | 5900 |
| 2022-02-04 | 57.57 | $58.30 | 11000 |
| 2022-02-03 | 57.36 | $58.17 | 6208 |
| 2022-02-02 | 57.14 | $57.34 | 10211 |
| 2022-02-01 | 57.06 | $57.20 | 14007 |
| 2022-01-31 | 56.99 | $57.14 | 8500 |
| 2022-01-28 | 56.92 | $57.24 | 9600 |
| 2022-01-27 | 56.81 | $56.71 | 12741 |
| 2022-01-26 | 56.80 | $56.62 | 16002 |
| 2022-01-25 | 56.81 | $57.70 | 20200 |
| 2022-01-24 | 56.58 | $56.74 | 13134 |
| 2022-01-21 | 56.52 | $56.73 | 14600 |
| 2022-01-20 | 56.45 | $56.48 | 15001 |
| 2022-01-19 | 56.43 | $56.61 | 7711 |
| 2022-01-18 | 56.37 | $56.64 | 9500 |
| 2022-01-14 | 56.29 | $56.59 | 3828 |
| 2022-01-13 | 56.21 | $56.62 | 11200 |
| 2022-01-12 | 56.11 | $56.14 | 14100 |
| 2022-01-11 | 56.09 | $56.31 | 7600 |
| 2022-01-10 | 56.04 | $56.12 | 10100 |
| 2022-01-07 | 56.02 | $55.83 | 3918 |
| 2022-01-06 | 56.05 | $55.63 | 10500 |
| 2022-01-05 | 56.13 | $55.79 | 6000 |
| 2022-01-04 | 56.19 | $56.07 | 5500 |
| 2022-01-03 | 56.20 | $56.44 | 6146 |
| 2021-12-31 | 56.13 | $56.42 | 2942 |
| 2021-12-30 | 56.06 | $56.25 | 9800 |
| 2021-12-29 | 56.01 | $56.30 | 10100 |
| 2021-12-28 | 55.94 | $56.40 | 4800 |
| 2021-12-27 | 55.83 | $56.09 | 9400 |
| 2021-12-23 | 55.78 | $56.29 | 7100 |
| 2021-12-22 | 55.67 | $55.98 | 9514 |
| 2021-12-21 | 55.62 | $56.22 | 12817 |
| 2021-12-20 | 55.50 | $55.90 | 6438 |
| 2021-12-17 | 55.44 | $56.16 | 15100 |
| 2021-12-16 | 55.31 | $56.41 | 15800 |
| 2021-12-15 | 55.10 | $55.72 | 14200 |
| 2021-12-14 | 55.02 | $55.45 | 31700 |
| 2021-12-13 | 54.98 | $55.09 | 12600 |
| 2021-12-10 | 55.01 | $55.34 | 18339 |
| 2021-12-09 | 54.99 | $55.05 | 5600 |
| 2021-12-08 | 55.04 | $55.10 | 12100 |
| 2021-12-07 | 55.08 | $55.00 | 12639 |
| 2021-12-06 | 55.16 | $55.07 | 9843 |
| 2021-12-03 | 55.24 | $55.34 | 17201 |
| 2021-12-02 | 55.28 | $55.19 | 13300 |
| 2021-12-01 | 55.36 | $55.34 | 23100 |
| 2021-11-30 | 55.42 | $55.46 | 37000 |
| 2021-11-29 | 55.47 | $55.56 | 18710 |
| 2021-11-26 | 55.51 | $56.06 | 4646 |
| 2021-11-24 | 55.46 | $56.56 | 5919 |
| 2021-11-23 | 55.29 | $55.96 | 28535 |
| 2021-11-22 | 55.23 | $55.85 | 16523 |
| 2021-11-19 | 55.18 | $55.68 | 6524 |
| 2021-11-18 | 55.17 | $56.43 | 23000 |
| 2021-11-17 | 55.01 | $56.27 | 12100 |
| 2021-11-16 | 54.85 | $54.72 | 15708 |
| 2021-11-15 | 55.00 | $55.03 | 12000 |
| 2021-11-12 | 55.12 | $55.36 | 8025 |
| 2021-11-11 | 55.20 | $54.94 | 11915 |
| 2021-11-10 | 55.38 | $55.34 | 7900 |
| 2021-11-09 | 55.51 | $55.54 | 37308 |
| 2021-11-08 | 55.63 | $54.62 | 10300 |
| 2021-11-05 | 55.97 | $55.03 | 19729 |
| 2021-11-04 | 56.28 | $55.08 | 10900 |
| 2021-11-03 | 56.63 | $55.02 | 16000 |
| 2021-11-02 | 57.06 | $54.70 | 35512 |
| 2021-11-01 | 57.63 | $55.04 | 25000 |
| 2021-10-29 | 58.22 | $54.74 | 17334 |
| 2021-10-28 | 58.97 | $55.79 | 12400 |
| 2021-10-27 | 59.62 | $59.77 | 6000 |
| 2021-10-26 | 59.53 | $60.42 | 8000 |
| 2021-10-25 | 59.28 | $59.83 | 8221 |
| 2021-10-22 | 59.12 | $59.77 | 16734 |
| 2021-10-21 | 58.95 | $59.46 | 7200 |
| 2021-10-20 | 58.81 | $59.30 | 7500 |
| 2021-10-19 | 58.68 | $58.61 | 7800 |
| 2021-10-18 | 58.67 | $59.26 | 11931 |
| 2021-10-15 | 58.53 | $59.28 | 6600 |
| 2021-10-14 | 58.35 | $59.67 | 7933 |
| 2021-10-13 | 58.07 | $58.93 | 7114 |
| 2021-10-12 | 57.89 | $58.51 | 7106 |
| 2021-10-11 | 57.78 | $58.12 | 6618 |
| 2021-10-08 | 57.73 | $57.71 | 5900 |
| 2021-10-07 | 57.77 | $57.80 | 8100 |
| 2021-10-06 | 57.79 | $58.00 | 18700 |
| 2021-10-05 | 57.77 | $59.16 | 12100 |
| 2021-10-04 | 57.51 | $58.57 | 16904 |
| 2021-10-01 | 57.33 | $57.76 | 21115 |
| 2021-09-30 | 57.29 | $57.51 | 14800 |
| 2021-09-29 | 57.31 | $57.70 | 19518 |
| 2021-09-28 | 57.29 | $56.95 | 14500 |
| 2021-09-27 | 57.44 | $57.16 | 13800 |
| 2021-09-24 | 57.56 | $57.53 | 18400 |
| 2021-09-23 | 57.63 | $57.91 | 8000 |
| 2021-09-22 | 57.63 | $57.52 | 39339 |
| 2021-09-21 | 57.72 | $58.14 | 10820 |
| 2021-09-20 | 57.69 | $57.30 | 10500 |
| 2021-09-17 | 57.85 | $57.44 | 7642 |
| 2021-09-16 | 57.99 | $57.69 | 7000 |
| 2021-09-15 | 58.12 | $58.03 | 13300 |
| 2021-09-14 | 58.19 | $57.76 | 15200 |
| 2021-09-13 | 58.34 | $57.68 | 6500 |
| 2021-09-10 | 58.53 | $57.87 | 3000 |
| 2021-09-09 | 58.71 | $58.34 | 3645 |
| 2021-09-08 | 58.82 | $58.39 | 6000 |
| 2021-09-07 | 58.95 | $58.58 | 4500 |
| 2021-09-03 | 59.05 | $58.77 | 3736 |
| 2021-09-02 | 59.13 | $58.55 | 4700 |
| 2021-09-01 | 59.27 | $58.80 | 4300 |
| 2021-08-31 | 59.38 | $58.70 | 10442 |
| 2021-08-30 | 59.54 | $59.18 | 8909 |
| 2021-08-27 | 59.61 | $59.21 | 3600 |
| 2021-08-26 | 59.69 | $58.64 | 3834 |
| 2021-08-25 | 59.91 | $59.24 | 4600 |
| 2021-08-24 | 60.03 | $59.67 | 7846 |
| 2021-08-23 | 60.08 | $60.26 | 12700 |
| 2021-08-20 | 60.01 | $59.97 | 5700 |
| 2021-08-19 | 59.99 | $59.51 | 8500 |
| 2021-08-18 | 60.06 | $59.84 | 5100 |
| 2021-08-17 | 60.07 | $59.79 | 2419 |
| 2021-08-16 | 60.09 | $60.00 | 6500 |
| 2021-08-13 | 60.07 | $59.86 | 3223 |
| 2021-08-12 | 60.08 | $59.49 | 4200 |
| 2021-08-11 | 60.15 | $59.59 | 6802 |
| 2021-08-10 | 60.22 | $59.65 | 7726 |
| 2021-08-09 | 60.29 | $59.77 | 4500 |
| 2021-08-06 | 60.33 | $59.60 | 5944 |
| 2021-08-05 | 60.42 | $61.06 | 1300 |
| 2021-08-04 | 60.21 | $60.25 | 3415 |
| 2021-08-03 | 60.13 | $60.78 | 4100 |
| 2021-08-02 | 59.93 | $60.47 | 2742 |
| 2021-07-30 | 59.75 | $60.20 | 6300 |
| 2021-07-29 | 59.60 | $60.07 | 7722 |
| 2021-07-28 | 59.45 | $60.01 | 3833 |
| 2021-07-27 | 59.28 | $59.81 | 3700 |
| 2021-07-26 | 59.13 | $59.23 | 9738 |
| 2021-07-23 | 59.08 | $59.26 | 9900 |
| 2021-07-22 | 59.01 | $59.26 | 25200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
76.96
2026-07-20
Close Price
$77.76
Vol: 1215
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.24
Average
62.95
Maximum
94.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 76.96 | $77.76 | 1215 |
| 2026-07-17 | 76.76 | $78.35 | 21315 |
| 2026-07-16 | 76.35 | $77.31 | 17500 |
| 2026-07-15 | 76.19 | $77.81 | 11000 |
| 2026-07-14 | 75.86 | $77.98 | 28100 |
| 2026-07-13 | 75.43 | $77.78 | 26132 |
| 2026-07-10 | 75.00 | $76.34 | 12400 |
| 2026-07-09 | 74.95 | $75.72 | 18129 |
| 2026-07-08 | 75.13 | $76.15 | 12847 |
| 2026-07-07 | 75.25 | $75.74 | 28847 |
| 2026-07-06 | 75.56 | $75.19 | 22500 |
| 2026-07-02 | 76.15 | $76.55 | 12700 |
| 2026-07-01 | 76.48 | $75.46 | 11900 |
| 2026-06-30 | 77.25 | $77.04 | 18100 |
| 2026-06-29 | 77.73 | $78.30 | 17600 |
| 2026-06-26 | 77.94 | $79.01 | 11814 |
| 2026-06-25 | 78.01 | $78.79 | 10612 |
| 2026-06-24 | 78.20 | $78.76 | 15000 |
| 2026-06-23 | 78.47 | $78.85 | 23000 |
| 2026-06-22 | 78.80 | $78.16 | 24100 |
| 2026-06-18 | 79.46 | $78.25 | 14800 |
| 2026-06-17 | 80.26 | $78.18 | 12313 |
| 2026-06-16 | 81.29 | $80.63 | 13000 |
| 2026-06-15 | 81.79 | $82.01 | 11603 |
| 2026-06-12 | 81.98 | $83.02 | 10700 |
| 2026-06-11 | 81.92 | $81.88 | 13535 |
| 2026-06-10 | 82.22 | $82.39 | 7119 |
| 2026-06-09 | 82.44 | $81.68 | 45600 |
| 2026-06-08 | 82.96 | $81.11 | 16212 |
| 2026-06-05 | 83.79 | $82.26 | 11600 |
| 2026-06-04 | 84.45 | $82.95 | 8943 |
| 2026-06-03 | 85.04 | $83.36 | 30400 |
| 2026-06-02 | 85.63 | $84.44 | 8500 |
| 2026-06-01 | 86.01 | $84.96 | 14806 |
| 2026-05-29 | 86.31 | $85.86 | 7631 |
| 2026-05-28 | 86.39 | $84.96 | 5700 |
| 2026-05-27 | 86.76 | $85.71 | 16800 |
| 2026-05-26 | 86.97 | $86.00 | 10029 |
| 2026-05-22 | 87.12 | $86.90 | 5900 |
| 2026-05-21 | 87.01 | $86.51 | 4900 |
| 2026-05-20 | 86.98 | $87.43 | 7319 |
| 2026-05-19 | 86.65 | $86.09 | 11100 |
| 2026-05-18 | 86.66 | $86.71 | 10000 |
| 2026-05-15 | 86.47 | $85.65 | 9000 |
| 2026-05-14 | 86.56 | $86.84 | 7700 |
| 2026-05-13 | 86.28 | $87.27 | 6800 |
| 2026-05-12 | 85.80 | $86.55 | 9708 |
| 2026-05-11 | 85.44 | $86.28 | 12740 |
| 2026-05-08 | 85.08 | $86.00 | 8700 |
| 2026-05-07 | 84.73 | $85.69 | 15521 |
| 2026-05-06 | 84.40 | $86.13 | 6800 |
| 2026-05-05 | 83.87 | $85.64 | 10100 |
| 2026-05-04 | 83.38 | $83.94 | 13000 |
| 2026-05-01 | 83.34 | $85.00 | 4945 |
| 2026-04-30 | 82.96 | $84.99 | 9541 |
| 2026-04-29 | 82.53 | $82.57 | 6200 |
| 2026-04-28 | 82.79 | $82.89 | 11700 |
| 2026-04-27 | 83.02 | $82.98 | 11100 |
| 2026-04-24 | 83.29 | $85.12 | 5425 |
| 2026-04-23 | 82.97 | $84.34 | 15630 |
| 2026-04-22 | 82.85 | $83.33 | 6821 |
| 2026-04-21 | 83.05 | $83.99 | 15609 |
| 2026-04-20 | 83.11 | $84.70 | 13107 |
| 2026-04-17 | 82.98 | $83.65 | 14700 |
| 2026-04-16 | 83.19 | $84.23 | 8522 |
| 2026-04-15 | 83.29 | $84.17 | 6900 |
| 2026-04-14 | 83.46 | $84.88 | 6500 |
| 2026-04-13 | 83.47 | $84.35 | 8300 |
| 2026-04-10 | 83.69 | $85.78 | 7400 |
| 2026-04-09 | 83.54 | $86.41 | 6900 |
| 2026-04-08 | 83.18 | $85.41 | 6336 |
| 2026-04-07 | 83.11 | $84.02 | 14700 |
| 2026-04-06 | 83.50 | $84.34 | 9120 |
| 2026-04-02 | 83.92 | $83.92 | 7400 |
| 2026-04-01 | 84.61 | $83.83 | 10600 |
| 2026-03-31 | 85.51 | $83.56 | 10447 |
| 2026-03-30 | 86.72 | $83.77 | 9537 |
| 2026-03-27 | 88.16 | $86.97 | 8200 |
| 2026-03-26 | 88.92 | $88.38 | 6500 |
| 2026-03-25 | 89.41 | $89.66 | 5800 |
| 2026-03-24 | 89.61 | $88.48 | 7600 |
| 2026-03-23 | 90.24 | $89.69 | 9700 |
| 2026-03-20 | 90.62 | $89.47 | 7516 |
| 2026-03-19 | 91.16 | $90.01 | 6500 |
| 2026-03-18 | 91.64 | $88.90 | 21100 |
| 2026-03-17 | 92.57 | $92.28 | 7200 |
| 2026-03-16 | 92.61 | $92.40 | 13207 |
| 2026-03-13 | 92.61 | $90.92 | 7447 |
| 2026-03-12 | 93.05 | $90.48 | 17700 |
| 2026-03-11 | 93.71 | $92.38 | 5000 |
| 2026-03-10 | 93.87 | $91.97 | 7100 |
| 2026-03-09 | 94.17 | $93.19 | 5600 |
| 2026-03-06 | 94.11 | $92.96 | 6000 |
| 2026-03-05 | 94.06 | $91.89 | 7406 |
| 2026-03-04 | 94.30 | $92.76 | 8611 |
| 2026-03-03 | 94.27 | $91.78 | 18400 |
| 2026-03-02 | 94.48 | $92.16 | 3500 |
| 2026-02-27 | 94.56 | $93.68 | 11300 |
| 2026-02-26 | 94.12 | $91.20 | 7400 |
| 2026-02-25 | 94.30 | $92.83 | 6301 |
| 2026-02-24 | 93.93 | $92.98 | 6140 |
| 2026-02-23 | 93.36 | $92.67 | 3943 |
| 2026-02-20 | 92.70 | $91.00 | 8000 |
| 2026-02-19 | 92.35 | $91.14 | 5900 |
| 2026-02-18 | 91.80 | $91.17 | 13649 |
| 2026-02-17 | 91.05 | $91.72 | 6509 |
| 2026-02-13 | 89.89 | $91.19 | 9800 |
| 2026-02-12 | 88.57 | $89.30 | 6100 |
| 2026-02-11 | 87.50 | $87.50 | 4813 |
| 2026-02-10 | 86.70 | $86.10 | 4700 |
| 2026-02-09 | 86.10 | $85.96 | 5800 |
| 2026-02-06 | 85.36 | $85.58 | 5621 |
| 2026-02-05 | 84.52 | $85.09 | 4317 |
| 2026-02-04 | 83.60 | $83.98 | 11100 |
| 2026-02-03 | 82.78 | $81.85 | 5700 |
| 2026-02-02 | 82.39 | $81.74 | 6100 |
| 2026-01-30 | 81.91 | $82.31 | 4322 |
| 2026-01-29 | 81.09 | $82.64 | 3710 |
| 2026-01-28 | 79.94 | $81.99 | 5315 |
| 2026-01-27 | 78.70 | $82.38 | 7816 |
| 2026-01-26 | 77.04 | $78.07 | 7322 |
| 2026-01-23 | 76.34 | $77.63 | 5128 |
| 2026-01-22 | 75.61 | $76.29 | 8300 |
| 2026-01-21 | 75.13 | $75.18 | 8200 |
| 2026-01-20 | 74.87 | $75.66 | 9017 |
| 2026-01-16 | 74.39 | $73.97 | 5500 |
| 2026-01-15 | 74.33 | $73.92 | 11846 |
| 2026-01-14 | 74.25 | $74.30 | 6600 |
| 2026-01-13 | 74.02 | $72.94 | 11103 |
| 2026-01-12 | 74.15 | $73.67 | 7200 |
| 2026-01-09 | 74.07 | $73.36 | 5500 |
| 2026-01-08 | 74.05 | $73.92 | 6200 |
| 2026-01-07 | 73.83 | $73.90 | 4808 |
| 2026-01-06 | 73.56 | $73.44 | 4736 |
| 2026-01-05 | 73.35 | $73.26 | 8116 |
| 2026-01-02 | 73.14 | $74.76 | 4500 |
| 2025-12-31 | 72.40 | $72.79 | 6448 |
| 2025-12-30 | 72.12 | $72.66 | 11134 |
| 2025-12-29 | 71.80 | $72.69 | 17500 |
| 2025-12-26 | 71.40 | $71.92 | 5200 |
| 2025-12-24 | 71.15 | $72.09 | 10400 |
| 2025-12-23 | 70.79 | $71.97 | 7200 |
| 2025-12-22 | 70.40 | $71.73 | 12000 |
| 2025-12-19 | 70.00 | $71.43 | 9341 |
| 2025-12-18 | 69.61 | $70.81 | 14243 |
| 2025-12-17 | 69.34 | $70.80 | 9500 |
| 2025-12-16 | 69.04 | $70.50 | 14300 |
| 2025-12-15 | 68.78 | $70.24 | 22918 |
| 2025-12-12 | 68.56 | $69.78 | 12500 |
| 2025-12-11 | 68.47 | $68.84 | 20500 |
| 2025-12-10 | 68.67 | $68.96 | 21200 |
| 2025-12-09 | 68.90 | $68.19 | 19042 |
| 2025-12-08 | 69.46 | $68.69 | 17700 |
| 2025-12-05 | 69.99 | $69.33 | 15200 |
| 2025-12-04 | 70.46 | $69.51 | 10500 |
| 2025-12-03 | 70.99 | $70.23 | 15325 |
| 2025-12-02 | 71.42 | $70.85 | 52212 |
| 2025-12-01 | 71.76 | $71.46 | 18000 |
| 2025-11-28 | 71.99 | $71.82 | 3036 |
| 2025-11-26 | 72.17 | $72.97 | 7528 |
| 2025-11-25 | 72.03 | $72.40 | 16000 |
| 2025-11-24 | 72.05 | $71.79 | 11416 |
| 2025-11-21 | 72.27 | $71.49 | 15500 |
| 2025-11-20 | 72.65 | $71.19 | 13100 |
| 2025-11-19 | 73.21 | $72.04 | 15300 |
| 2025-11-18 | 73.63 | $72.95 | 6600 |
| 2025-11-17 | 73.85 | $73.20 | 6700 |
| 2025-11-14 | 74.04 | $73.33 | 4631 |
| 2025-11-13 | 74.22 | $74.52 | 3600 |
| 2025-11-12 | 74.07 | $74.82 | 2732 |
| 2025-11-11 | 73.79 | $75.22 | 4300 |
| 2025-11-10 | 73.31 | $74.71 | 14011 |
| 2025-11-07 | 72.89 | $74.82 | 8129 |
| 2025-11-06 | 72.35 | $73.43 | 23600 |
| 2025-11-05 | 72.15 | $70.96 | 13200 |
| 2025-11-04 | 72.68 | $71.22 | 13600 |
| 2025-11-03 | 73.26 | $72.50 | 6900 |
| 2025-10-31 | 73.57 | $73.53 | 19000 |
| 2025-10-30 | 73.61 | $73.77 | 19944 |
| 2025-10-29 | 73.59 | $71.85 | 5000 |
| 2025-10-28 | 74.18 | $73.44 | 5400 |
| 2025-10-27 | 74.38 | $73.78 | 19302 |
| 2025-10-24 | 74.52 | $73.88 | 10800 |
| 2025-10-23 | 74.65 | $73.99 | 10742 |
| 2025-10-22 | 74.77 | $75.11 | 5200 |
| 2025-10-21 | 74.55 | $74.92 | 11117 |
| 2025-10-20 | 74.34 | $75.18 | 2231 |
| 2025-10-17 | 73.99 | $75.00 | 8800 |
| 2025-10-16 | 73.62 | $74.33 | 11614 |
| 2025-10-15 | 73.37 | $73.83 | 5200 |
| 2025-10-14 | 73.23 | $73.48 | 9408 |
| 2025-10-13 | 73.17 | $71.88 | 16600 |
| 2025-10-10 | 73.60 | $73.37 | 6900 |
| 2025-10-09 | 73.66 | $73.47 | 7919 |
| 2025-10-08 | 73.69 | $73.75 | 27500 |
| 2025-10-07 | 73.63 | $74.70 | 15000 |
| 2025-10-06 | 73.27 | $73.90 | 6200 |
| 2025-10-03 | 73.07 | $73.72 | 5831 |
| 2025-10-02 | 72.89 | $73.45 | 6305 |
| 2025-10-01 | 72.75 | $73.34 | 12235 |
| 2025-09-30 | 72.62 | $73.02 | 18848 |
| 2025-09-29 | 72.57 | $73.01 | 6245 |
| 2025-09-26 | 72.51 | $72.70 | 9545 |
| 2025-09-25 | 72.55 | $72.72 | 9840 |
| 2025-09-24 | 72.59 | $71.69 | 9233 |
| 2025-09-23 | 72.96 | $72.01 | 7010 |
| 2025-09-22 | 73.32 | $72.27 | 13918 |
| 2025-09-19 | 73.68 | $72.91 | 6806 |
| 2025-09-18 | 73.90 | $72.66 | 4300 |
| 2025-09-17 | 74.25 | $74.02 | 6200 |
| 2025-09-16 | 74.24 | $74.36 | 23900 |
| 2025-09-15 | 74.11 | $73.69 | 4835 |
| 2025-09-12 | 74.16 | $74.78 | 4222 |
| 2025-09-11 | 73.85 | $73.90 | 4238 |
| 2025-09-10 | 73.76 | $73.55 | 3028 |
| 2025-09-09 | 73.74 | $74.25 | 3000 |
| 2025-09-08 | 73.50 | $73.75 | 10600 |
| 2025-09-05 | 73.35 | $74.35 | 3735 |
| 2025-09-04 | 72.97 | $72.88 | 8700 |
| 2025-09-03 | 72.97 | $71.88 | 18324 |
| 2025-09-02 | 73.28 | $73.08 | 3600 |
| 2025-08-29 | 73.27 | $72.37 | 5306 |
| 2025-08-28 | 73.47 | $71.60 | 13939 |
| 2025-08-27 | 73.96 | $73.75 | 3200 |
| 2025-08-26 | 73.85 | $74.14 | 11500 |
| 2025-08-25 | 73.58 | $73.67 | 18412 |
| 2025-08-22 | 73.39 | $73.89 | 2700 |
| 2025-08-21 | 73.08 | $73.27 | 3900 |
| 2025-08-20 | 72.88 | $73.80 | 4600 |
| 2025-08-19 | 72.47 | $72.74 | 6707 |
| 2025-08-18 | 72.28 | $72.21 | 7704 |
| 2025-08-15 | 72.22 | $72.42 | 7900 |
| 2025-08-14 | 72.07 | $72.07 | 7200 |
| 2025-08-13 | 71.99 | $72.33 | 5242 |
| 2025-08-12 | 71.81 | $72.11 | 10300 |
| 2025-08-11 | 71.64 | $71.83 | 7800 |
| 2025-08-08 | 71.52 | $71.63 | 5148 |
| 2025-08-07 | 71.44 | $71.80 | 23225 |
| 2025-08-06 | 71.27 | $72.25 | 5100 |
| 2025-08-05 | 70.93 | $71.81 | 7200 |
| 2025-08-04 | 70.64 | $71.93 | 16802 |
| 2025-08-01 | 70.26 | $69.73 | 21800 |
| 2025-07-31 | 70.49 | $69.64 | 40835 |
| 2025-07-30 | 70.79 | $70.84 | 18506 |
| 2025-07-29 | 70.78 | $70.36 | 14125 |
| 2025-07-28 | 70.92 | $70.12 | 14600 |
| 2025-07-25 | 71.16 | $71.85 | 7549 |
| 2025-07-24 | 70.90 | $71.46 | 9400 |
| 2025-07-23 | 70.70 | $71.49 | 14500 |
| 2025-07-22 | 70.44 | $71.13 | 6500 |
| 2025-07-21 | 70.25 | $70.16 | 19700 |
| 2025-07-18 | 70.31 | $70.15 | 10000 |
| 2025-07-17 | 70.39 | $69.37 | 13600 |
| 2025-07-16 | 70.73 | $70.32 | 12700 |
| 2025-07-15 | 70.84 | $70.25 | 19400 |
| 2025-07-14 | 70.99 | $70.96 | 9100 |
| 2025-07-11 | 70.94 | $70.40 | 7215 |
| 2025-07-10 | 71.05 | $70.36 | 21041 |
| 2025-07-09 | 71.19 | $71.03 | 13348 |
| 2025-07-08 | 71.13 | $70.47 | 11007 |
| 2025-07-07 | 71.23 | $71.66 | 12500 |
| 2025-07-03 | 70.95 | $70.72 | 4400 |
| 2025-07-02 | 70.90 | $70.85 | 10011 |
| 2025-07-01 | 70.79 | $71.64 | 12800 |
| 2025-06-30 | 70.39 | $70.74 | 18400 |
| 2025-06-27 | 70.18 | $70.83 | 8400 |
| 2025-06-26 | 69.88 | $70.17 | 5514 |
| 2025-06-25 | 69.72 | $69.58 | 26500 |
| 2025-06-24 | 69.69 | $70.67 | 7800 |
| 2025-06-23 | 69.31 | $70.05 | 9800 |
| 2025-06-20 | 69.04 | $69.52 | 11100 |
| 2025-06-18 | 68.87 | $68.82 | 8317 |
| 2025-06-17 | 68.87 | $68.16 | 6014 |
| 2025-06-16 | 69.08 | $68.27 | 7309 |
| 2025-06-13 | 69.29 | $68.81 | 5019 |
| 2025-06-12 | 69.36 | $69.62 | 8030 |
| 2025-06-11 | 69.19 | $68.69 | 5200 |
| 2025-06-10 | 69.26 | $68.38 | 4200 |
| 2025-06-09 | 69.43 | $68.48 | 5800 |
| 2025-06-06 | 69.59 | $68.94 | 14600 |
| 2025-06-05 | 69.62 | $69.44 | 6646 |
| 2025-06-04 | 69.48 | $69.35 | 10328 |
| 2025-06-03 | 69.33 | $68.93 | 12000 |
| 2025-06-02 | 69.25 | $69.55 | 18028 |
| 2025-05-30 | 68.94 | $68.76 | 6200 |
| 2025-05-29 | 68.79 | $68.46 | 4607 |
| 2025-05-28 | 68.69 | $68.55 | 4609 |
| 2025-05-27 | 68.52 | $68.79 | 5300 |
| 2025-05-23 | 68.21 | $69.30 | 5919 |
| 2025-05-22 | 67.65 | $68.80 | 9708 |
| 2025-05-21 | 67.12 | $68.59 | 3825 |
| 2025-05-20 | 66.52 | $68.37 | 5518 |
| 2025-05-19 | 65.85 | $67.21 | 9500 |
| 2025-05-16 | 65.39 | $66.00 | 8743 |
| 2025-05-15 | 65.21 | $65.24 | 9900 |
| 2025-05-14 | 65.23 | $63.77 | 6100 |
| 2025-05-13 | 65.71 | $63.92 | 13625 |
| 2025-05-12 | 66.24 | $63.62 | 9719 |
| 2025-05-09 | 66.96 | $65.45 | 4600 |
| 2025-05-08 | 67.25 | $65.61 | 10818 |
| 2025-05-07 | 67.52 | $66.52 | 12122 |
| 2025-05-06 | 67.55 | $67.01 | 7100 |
| 2025-05-05 | 67.39 | $66.79 | 5931 |
| 2025-05-02 | 67.24 | $66.58 | 3900 |
| 2025-05-01 | 67.10 | $66.12 | 18049 |
| 2025-04-30 | 67.04 | $67.07 | 11700 |
| 2025-04-29 | 66.63 | $66.35 | 6900 |
| 2025-04-28 | 66.33 | $66.09 | 4800 |
| 2025-04-25 | 66.02 | $65.20 | 4218 |
| 2025-04-24 | 65.89 | $65.11 | 12900 |
| 2025-04-23 | 65.73 | $64.88 | 9100 |
| 2025-04-22 | 65.58 | $65.89 | 10000 |
| 2025-04-21 | 65.04 | $65.79 | 12408 |
| 2025-04-17 | 64.38 | $65.73 | 4517 |
| 2025-04-16 | 63.57 | $64.73 | 7500 |
| 2025-04-15 | 62.87 | $64.25 | 6539 |
| 2025-04-14 | 62.15 | $64.16 | 16300 |
| 2025-04-11 | 61.28 | $63.90 | 120742 |
| 2025-04-10 | 60.29 | $61.73 | 19700 |
| 2025-04-09 | 59.77 | $60.81 | 17300 |
| 2025-04-08 | 59.42 | $58.87 | 19000 |
| 2025-04-07 | 59.60 | $58.77 | 16600 |
| 2025-04-04 | 59.86 | $59.86 | 8800 |
| 2025-04-03 | 59.82 | $61.74 | 7108 |
| 2025-04-02 | 59.17 | $57.94 | 8721 |
| 2025-04-01 | 59.58 | $57.86 | 16600 |
| 2025-03-31 | 60.10 | $57.64 | 4732 |
| 2025-03-28 | 60.79 | $61.03 | 9200 |
| 2025-03-27 | 60.55 | $60.17 | 12239 |
| 2025-03-26 | 60.52 | $60.25 | 13303 |
| 2025-03-25 | 60.44 | $59.94 | 13044 |
| 2025-03-24 | 60.43 | $59.69 | 11000 |
| 2025-03-21 | 60.48 | $59.81 | 18100 |
| 2025-03-20 | 60.48 | $59.28 | 7500 |
| 2025-03-19 | 60.64 | $59.54 | 11032 |
| 2025-03-18 | 60.73 | $60.36 | 34300 |
| 2025-03-17 | 60.56 | $60.68 | 13100 |
| 2025-03-14 | 60.23 | $59.77 | 10235 |
| 2025-03-13 | 60.10 | $60.12 | 5300 |
| 2025-03-12 | 59.81 | $60.44 | 6200 |
| 2025-03-11 | 59.34 | $60.31 | 14100 |
| 2025-03-10 | 58.78 | $60.25 | 4434 |
| 2025-03-07 | 58.11 | $59.50 | 6600 |
| 2025-03-06 | 57.52 | $58.36 | 12100 |
| 2025-03-05 | 57.16 | $57.31 | 17640 |
| 2025-03-04 | 57.05 | $57.80 | 27042 |
| 2025-03-03 | 56.75 | $57.42 | 25000 |
| 2025-02-28 | 56.51 | $56.94 | 23010 |
| 2025-02-27 | 56.36 | $56.94 | 9525 |
| 2025-02-26 | 56.19 | $57.00 | 19412 |
| 2025-02-25 | 55.96 | $56.58 | 34528 |
| 2025-02-24 | 55.81 | $55.99 | 28500 |
| 2025-02-21 | 55.83 | $55.50 | 16600 |
| 2025-02-20 | 56.01 | $55.24 | 21500 |
| 2025-02-19 | 56.32 | $54.91 | 22026 |
| 2025-02-18 | 56.80 | $55.36 | 28700 |
| 2025-02-14 | 57.25 | $55.69 | 9400 |
| 2025-02-13 | 57.68 | $56.43 | 9700 |
| 2025-02-12 | 57.96 | $58.02 | 11600 |
| 2025-02-11 | 57.80 | $57.83 | 8300 |
| 2025-02-10 | 57.65 | $57.77 | 15931 |
| 2025-02-07 | 57.48 | $58.41 | 12700 |
| 2025-02-06 | 57.06 | $57.47 | 9030 |
| 2025-02-05 | 56.85 | $56.67 | 16400 |
| 2025-02-04 | 56.84 | $56.02 | 15608 |
| 2025-02-03 | 57.03 | $56.01 | 14947 |
| 2025-01-31 | 57.25 | $56.96 | 8100 |
| 2025-01-30 | 57.23 | $57.36 | 8307 |
| 2025-01-29 | 57.06 | $57.64 | 9100 |
| 2025-01-28 | 56.76 | $57.32 | 42804 |
| 2025-01-27 | 56.49 | $57.02 | 28700 |
| 2025-01-24 | 56.26 | $55.91 | 17320 |
| 2025-01-23 | 56.33 | $56.14 | 23600 |
| 2025-01-22 | 56.34 | $56.21 | 15017 |
| 2025-01-21 | 56.34 | $57.13 | 54138 |
| 2025-01-17 | 56.04 | $56.17 | 26433 |
| 2025-01-16 | 55.98 | $56.34 | 15149 |
| 2025-01-15 | 55.85 | $55.93 | 25046 |
| 2025-01-14 | 55.83 | $56.20 | 53200 |
| 2025-01-13 | 55.73 | $55.49 | 25600 |
| 2025-01-10 | 55.83 | $55.93 | 32000 |
| 2025-01-08 | 55.83 | $56.37 | 18000 |
| 2025-01-07 | 55.69 | $55.87 | 58500 |
| 2025-01-06 | 55.68 | $55.65 | 33809 |
| 2025-01-03 | 55.75 | $55.89 | 26930 |
| 2025-01-02 | 55.77 | $55.73 | 13800 |
| 2024-12-31 | 55.86 | $56.03 | 25200 |
| 2024-12-30 | 55.87 | $55.92 | 32400 |
| 2024-12-27 | 55.93 | $55.70 | 35000 |
| 2024-12-26 | 56.09 | $56.17 | 38000 |
| 2024-12-24 | 56.14 | $56.83 | 30915 |
| 2024-12-23 | 56.01 | $55.90 | 63423 |
| 2024-12-20 | 56.15 | $55.95 | 42615 |
| 2024-12-19 | 56.32 | $55.96 | 37500 |
| 2024-12-18 | 56.54 | $55.88 | 78400 |
| 2024-12-17 | 56.83 | $56.71 | 52042 |
| 2024-12-16 | 56.94 | $57.19 | 36600 |
| 2024-12-13 | 56.93 | $56.76 | 29141 |
| 2024-12-12 | 57.07 | $57.10 | 20532 |
| 2024-12-11 | 57.14 | $57.10 | 19600 |
| 2024-12-10 | 57.24 | $57.37 | 38100 |
| 2024-12-09 | 57.28 | $57.80 | 18015 |
| 2024-12-06 | 57.21 | $58.41 | 36300 |
| 2024-12-05 | 56.94 | $58.54 | 21000 |
| 2024-12-04 | 56.59 | $57.81 | 29900 |
| 2024-12-03 | 56.41 | $56.90 | 25900 |
| 2024-12-02 | 56.51 | $57.70 | 27618 |
| 2024-11-29 | 56.39 | $57.71 | 10300 |
| 2024-11-27 | 56.28 | $57.92 | 10400 |
| 2024-11-26 | 56.10 | $56.85 | 14400 |
| 2024-11-25 | 56.25 | $57.85 | 25748 |
| 2024-11-22 | 56.15 | $56.83 | 16200 |
| 2024-11-21 | 56.39 | $56.98 | 26824 |
| 2024-11-20 | 56.67 | $56.86 | 9144 |
| 2024-11-19 | 57.07 | $57.59 | 24000 |
| 2024-11-18 | 57.38 | $58.14 | 23445 |
| 2024-11-15 | 57.61 | $58.29 | 33003 |
| 2024-11-14 | 57.87 | $58.09 | 19800 |
| 2024-11-13 | 58.30 | $58.12 | 23600 |
| 2024-11-12 | 58.84 | $58.35 | 17823 |
| 2024-11-11 | 59.46 | $59.12 | 29600 |
| 2024-11-08 | 60.00 | $59.14 | 16000 |
| 2024-11-07 | 60.67 | $60.17 | 19600 |
| 2024-11-06 | 61.20 | $59.67 | 4800 |
| 2024-11-05 | 62.02 | $61.49 | 8432 |
| 2024-11-04 | 62.46 | $62.16 | 19500 |
| 2024-11-01 | 62.81 | $61.00 | 10000 |
| 2024-10-31 | 63.61 | $61.37 | 7713 |
| 2024-10-30 | 64.47 | $64.41 | 5800 |
| 2024-10-29 | 64.57 | $63.75 | 6000 |
| 2024-10-28 | 64.89 | $65.40 | 8600 |
| 2024-10-25 | 64.77 | $64.47 | 3400 |
| 2024-10-24 | 64.92 | $64.83 | 4400 |
| 2024-10-23 | 64.99 | $64.74 | 5000 |
| 2024-10-22 | 65.10 | $64.58 | 6800 |
| 2024-10-21 | 65.28 | $65.14 | 14230 |
| 2024-10-18 | 65.33 | $65.54 | 4800 |
| 2024-10-17 | 65.25 | $65.36 | 9100 |
| 2024-10-16 | 65.21 | $65.66 | 16400 |
| 2024-10-15 | 65.07 | $65.90 | 23528 |
| 2024-10-14 | 64.81 | $64.70 | 20343 |
| 2024-10-11 | 64.88 | $65.01 | 12100 |
| 2024-10-10 | 64.87 | $65.59 | 3821 |
| 2024-10-09 | 64.67 | $64.79 | 5400 |
| 2024-10-08 | 64.68 | $64.84 | 30600 |
| 2024-10-07 | 64.67 | $63.88 | 30200 |
| 2024-10-04 | 64.96 | $63.93 | 6700 |
| 2024-10-03 | 65.30 | $64.52 | 2800 |
| 2024-10-02 | 65.52 | $64.93 | 7200 |
| 2024-10-01 | 65.65 | $65.65 | 11100 |
| 2024-09-30 | 65.57 | $65.51 | 9441 |
| 2024-09-27 | 65.51 | $65.56 | 5000 |
| 2024-09-26 | 65.42 | $65.54 | 6317 |
| 2024-09-25 | 65.29 | $65.44 | 2000 |
| 2024-09-24 | 65.17 | $65.35 | 14915 |
| 2024-09-23 | 65.03 | $64.84 | 11000 |
| 2024-09-20 | 65.01 | $64.34 | 4710 |
| 2024-09-19 | 65.14 | $64.19 | 2230 |
| 2024-09-18 | 65.34 | $64.83 | 4000 |
| 2024-09-17 | 65.36 | $64.97 | 2547 |
| 2024-09-16 | 65.33 | $65.37 | 1900 |
| 2024-09-13 | 65.14 | $64.99 | 3330 |
| 2024-09-12 | 65.02 | $64.44 | 7800 |
| 2024-09-11 | 65.03 | $64.23 | 9735 |
| 2024-09-10 | 65.10 | $64.74 | 8800 |
| 2024-09-09 | 64.99 | $64.99 | 2300 |
| 2024-09-06 | 64.77 | $65.24 | 3037 |
| 2024-09-05 | 64.40 | $64.79 | 7000 |
| 2024-09-04 | 64.07 | $64.37 | 8411 |
| 2024-09-03 | 63.79 | $63.95 | 2941 |
| 2024-08-30 | 63.56 | $63.53 | 3900 |
| 2024-08-29 | 63.40 | $63.05 | 9200 |
| 2024-08-28 | 63.35 | $63.85 | 2600 |
| 2024-08-27 | 63.01 | $63.49 | 2500 |
| 2024-08-26 | 62.70 | $63.41 | 1500 |
| 2024-08-23 | 62.33 | $62.75 | 1648 |
| 2024-08-22 | 62.08 | $62.33 | 3823 |
| 2024-08-21 | 61.90 | $62.25 | 1600 |
| 2024-08-20 | 61.69 | $61.95 | 33700 |
| 2024-08-19 | 61.53 | $61.75 | 1838 |
| 2024-08-16 | 61.38 | $61.31 | 1944 |
| 2024-08-15 | 61.33 | $60.80 | 1848 |
| 2024-08-14 | 61.42 | $61.71 | 2612 |
| 2024-08-13 | 61.23 | $61.00 | 2717 |
| 2024-08-12 | 61.21 | $60.54 | 3018 |
| 2024-08-09 | 61.33 | $60.87 | 2140 |
| 2024-08-08 | 61.36 | $60.44 | 3100 |
| 2024-08-07 | 61.51 | $60.22 | 7300 |
| 2024-08-06 | 61.75 | $60.84 | 4410 |
| 2024-08-05 | 61.83 | $61.51 | 3400 |
| 2024-08-02 | 61.70 | $61.38 | 2400 |
| 2024-08-01 | 61.55 | $61.50 | 1900 |
| 2024-07-31 | 61.32 | $61.03 | 5513 |
| 2024-07-30 | 61.17 | $60.84 | 4500 |
| 2024-07-29 | 61.02 | $60.45 | 6800 |
| 2024-07-26 | 60.94 | $60.62 | 6900 |
| 2024-07-25 | 60.78 | $60.97 | 3000 |
| 2024-07-24 | 60.44 | $60.14 | 12900 |
| 2024-07-23 | 60.27 | $59.65 | 4100 |
| 2024-07-22 | 60.20 | $60.13 | 2830 |
| 2024-07-19 | 59.94 | $59.82 | 3400 |
| 2024-07-18 | 59.70 | $60.14 | 28500 |
| 2024-07-17 | 59.29 | $59.70 | 3000 |
| 2024-07-16 | 58.91 | $58.86 | 20900 |
| 2024-07-15 | 58.70 | $59.00 | 4500 |
| 2024-07-12 | 58.38 | $58.66 | 5720 |
| 2024-07-11 | 58.08 | $58.85 | 4600 |
| 2024-07-10 | 57.64 | $58.66 | 6300 |
| 2024-07-09 | 57.16 | $57.44 | 8400 |
| 2024-07-08 | 56.95 | $57.06 | 9200 |
| 2024-07-05 | 56.80 | $57.33 | 7243 |
| 2024-07-03 | 56.53 | $56.53 | 2900 |
| 2024-07-02 | 56.45 | $56.04 | 16400 |
| 2024-07-01 | 56.50 | $56.54 | 10220 |
| 2024-06-28 | 56.40 | $56.45 | 9300 |
| 2024-06-27 | 56.30 | $55.66 | 14600 |
| 2024-06-26 | 56.41 | $55.85 | 13100 |
| 2024-06-25 | 56.49 | $56.45 | 16300 |
| 2024-06-24 | 56.39 | $56.72 | 22000 |
| 2024-06-21 | 56.18 | $56.31 | 14300 |
| 2024-06-20 | 56.04 | $55.99 | 8100 |
| 2024-06-18 | 55.97 | $55.95 | 18500 |
| 2024-06-17 | 55.89 | $55.58 | 20300 |
| 2024-06-14 | 55.90 | $55.70 | 16205 |
| 2024-06-13 | 55.88 | $55.41 | 13600 |
| 2024-06-12 | 55.94 | $55.02 | 14300 |
| 2024-06-11 | 56.12 | $55.45 | 16201 |
| 2024-06-10 | 56.21 | $55.95 | 6201 |
| 2024-06-07 | 56.15 | $56.64 | 5300 |
| 2024-06-06 | 55.85 | $56.99 | 13600 |
| 2024-06-05 | 55.37 | $56.49 | 15600 |
| 2024-06-04 | 54.94 | $56.38 | 20400 |
| 2024-06-03 | 54.45 | $55.85 | 10731 |
| 2024-05-31 | 54.02 | $54.85 | 20847 |
| 2024-05-30 | 53.83 | $54.19 | 42300 |
| 2024-05-29 | 53.81 | $53.54 | 101100 |
| 2024-05-28 | 54.01 | $53.93 | 34726 |
| 2024-05-24 | 54.13 | $53.73 | 26400 |
| 2024-05-23 | 54.35 | $53.78 | 19444 |
| 2024-05-22 | 54.61 | $54.14 | 29900 |
| 2024-05-21 | 54.83 | $54.48 | 35312 |
| 2024-05-20 | 54.98 | $54.81 | 22643 |
| 2024-05-17 | 55.08 | $55.48 | 70400 |
| 2024-05-16 | 54.98 | $55.65 | 35100 |
| 2024-05-15 | 54.82 | $55.78 | 81447 |
| 2024-05-14 | 54.59 | $55.21 | 24900 |
| 2024-05-13 | 54.51 | $55.68 | 39500 |
| 2024-05-10 | 54.26 | $55.17 | 14544 |
| 2024-05-09 | 54.14 | $54.72 | 19700 |
| 2024-05-08 | 54.15 | $54.64 | 16600 |
| 2024-05-07 | 54.20 | $54.53 | 48400 |
| 2024-05-06 | 54.32 | $54.46 | 31528 |
| 2024-05-03 | 54.50 | $54.77 | 19140 |
| 2024-05-02 | 54.64 | $54.34 | 15800 |
| 2024-05-01 | 54.97 | $54.99 | 12100 |
| 2024-04-30 | 55.18 | $55.12 | 15500 |
| 2024-04-29 | 55.41 | $55.96 | 42745 |
| 2024-04-26 | 55.44 | $55.25 | 15200 |
| 2024-04-25 | 55.71 | $55.50 | 28208 |
| 2024-04-24 | 55.99 | $55.82 | 74239 |
| 2024-04-23 | 56.23 | $56.96 | 13814 |
| 2024-04-22 | 56.18 | $57.00 | 49913 |
| 2024-04-19 | 56.12 | $56.91 | 11300 |
| 2024-04-18 | 56.10 | $55.80 | 29032 |
| 2024-04-17 | 56.43 | $56.58 | 51729 |
| 2024-04-16 | 56.61 | $55.83 | 34527 |
| 2024-04-15 | 57.07 | $56.53 | 30214 |
| 2024-04-12 | 57.43 | $57.07 | 50800 |
| 2024-04-11 | 57.70 | $57.11 | 15900 |
| 2024-04-10 | 58.03 | $57.10 | 31929 |
| 2024-04-09 | 58.45 | $57.55 | 48128 |
| 2024-04-08 | 58.81 | $57.22 | 43600 |
| 2024-04-05 | 59.37 | $57.77 | 20300 |
| 2024-04-04 | 59.86 | $58.54 | 10900 |
| 2024-04-03 | 60.22 | $58.32 | 11321 |
| 2024-04-02 | 60.72 | $57.73 | 30600 |
| 2024-04-01 | 61.50 | $61.70 | 11800 |
| 2024-03-28 | 61.17 | $61.42 | 6806 |
| 2024-03-27 | 60.85 | $61.78 | 7300 |
| 2024-03-26 | 60.33 | $60.86 | 22935 |
| 2024-03-25 | 59.97 | $60.01 | 14500 |
| 2024-03-22 | 59.79 | $59.84 | 10426 |
| 2024-03-21 | 59.61 | $59.90 | 7308 |
| 2024-03-20 | 59.37 | $60.02 | 16800 |
| 2024-03-19 | 59.03 | $59.78 | 17800 |
| 2024-03-18 | 58.68 | $59.60 | 5606 |
| 2024-03-15 | 58.32 | $59.99 | 18706 |
| 2024-03-14 | 57.74 | $57.45 | 7800 |
| 2024-03-13 | 57.85 | $57.77 | 16600 |
| 2024-03-12 | 57.88 | $58.06 | 23434 |
| 2024-03-11 | 57.82 | $58.37 | 14817 |
| 2024-03-08 | 57.66 | $58.19 | 12448 |
| 2024-03-07 | 57.53 | $58.16 | 11200 |
| 2024-03-06 | 57.37 | $57.64 | 15200 |
| 2024-03-05 | 57.36 | $57.47 | 40732 |
| 2024-03-04 | 57.40 | $57.27 | 36021 |
| 2024-03-01 | 57.52 | $57.29 | 15634 |
| 2024-02-29 | 57.66 | $57.33 | 19220 |
| 2024-02-28 | 57.83 | $57.20 | 14849 |
| 2024-02-27 | 58.09 | $58.40 | 14800 |
| 2024-02-26 | 58.02 | $57.82 | 12828 |
| 2024-02-23 | 58.12 | $58.92 | 7000 |
| 2024-02-22 | 57.90 | $58.66 | 19322 |
| 2024-02-21 | 57.72 | $58.60 | 30535 |
| 2024-02-20 | 57.53 | $59.37 | 10909 |
| 2024-02-16 | 57.05 | $58.38 | 6600 |
| 2024-02-15 | 56.81 | $57.85 | 9545 |
| 2024-02-14 | 56.69 | $56.51 | 20100 |
| 2024-02-13 | 56.98 | $56.66 | 13612 |
| 2024-02-12 | 57.31 | $56.58 | 14000 |
| 2024-02-09 | 57.74 | $56.84 | 8539 |
| 2024-02-08 | 58.20 | $57.60 | 8900 |
| 2024-02-07 | 58.53 | $57.51 | 5900 |
| 2024-02-06 | 58.96 | $58.12 | 8900 |
| 2024-02-05 | 59.30 | $58.40 | 9000 |
| 2024-02-02 | 59.63 | $58.94 | 5100 |
| 2024-02-01 | 59.86 | $59.54 | 2800 |
| 2024-01-31 | 59.95 | $59.95 | 4600 |
| 2024-01-30 | 59.92 | $59.53 | 6443 |
| 2024-01-29 | 60.02 | $60.33 | 3700 |
| 2024-01-26 | 59.88 | $60.79 | 3700 |
| 2024-01-25 | 59.57 | $59.91 | 2500 |
| 2024-01-24 | 59.46 | $59.38 | 5119 |
| 2024-01-23 | 59.50 | $59.44 | 3546 |
| 2024-01-22 | 59.52 | $59.90 | 14706 |
| 2024-01-19 | 59.41 | $59.05 | 3848 |
| 2024-01-18 | 59.54 | $58.41 | 8600 |
| 2024-01-17 | 59.90 | $58.79 | 5200 |
| 2024-01-16 | 60.21 | $59.47 | 6100 |
| 2024-01-12 | 60.37 | $59.93 | 5002 |
| 2024-01-11 | 60.41 | $59.89 | 4400 |
| 2024-01-10 | 60.47 | $59.72 | 3700 |
| 2024-01-09 | 60.58 | $59.42 | 15100 |
| 2024-01-08 | 60.80 | $60.75 | 6540 |
| 2024-01-05 | 60.63 | $60.78 | 2900 |
| 2024-01-04 | 60.41 | $60.90 | 5810 |
| 2024-01-03 | 60.08 | $60.71 | 5439 |
| 2024-01-02 | 59.74 | $58.70 | 4000 |
| 2023-12-29 | 59.95 | $60.18 | 6110 |
| 2023-12-28 | 59.72 | $59.60 | 4700 |
| 2023-12-27 | 59.63 | $59.98 | 8800 |
| 2023-12-26 | 59.38 | $59.79 | 4619 |
| 2023-12-22 | 59.13 | $59.42 | 8000 |
| 2023-12-21 | 58.94 | $59.15 | 13700 |
| 2023-12-20 | 58.78 | $58.66 | 8500 |
| 2023-12-19 | 58.74 | $58.98 | 5308 |
| 2023-12-18 | 58.59 | $58.95 | 5927 |
| 2023-12-15 | 58.41 | $57.97 | 5620 |
| 2023-12-14 | 58.49 | $58.84 | 6200 |
| 2023-12-13 | 58.32 | $58.71 | 10000 |
| 2023-12-12 | 58.15 | $58.30 | 16709 |
| 2023-12-11 | 58.08 | $57.91 | 17832 |
| 2023-12-08 | 58.11 | $57.76 | 2800 |
| 2023-12-07 | 58.19 | $58.23 | 9100 |
| 2023-12-06 | 58.14 | $57.86 | 17337 |
| 2023-12-05 | 58.20 | $57.92 | 11900 |
| 2023-12-04 | 58.25 | $58.03 | 9000 |
| 2023-12-01 | 58.28 | $58.69 | 8300 |
| 2023-11-30 | 58.10 | $58.28 | 17100 |
| 2023-11-29 | 58.02 | $58.51 | 5700 |
| 2023-11-28 | 57.84 | $58.41 | 20344 |
| 2023-11-27 | 57.66 | $58.40 | 13400 |
| 2023-11-24 | 57.45 | $58.53 | 3700 |
| 2023-11-22 | 57.15 | $57.89 | 13700 |
| 2023-11-21 | 57.00 | $57.84 | 20600 |
| 2023-11-20 | 56.85 | $57.80 | 11336 |
| 2023-11-17 | 56.68 | $57.45 | 7300 |
| 2023-11-16 | 56.61 | $57.41 | 11748 |
| 2023-11-15 | 56.54 | $56.94 | 5000 |
| 2023-11-14 | 56.62 | $57.11 | 13800 |
| 2023-11-13 | 56.69 | $56.68 | 18826 |
| 2023-11-10 | 56.92 | $56.90 | 15100 |
| 2023-11-09 | 57.15 | $57.01 | 23400 |
| 2023-11-08 | 57.42 | $56.83 | 14300 |
| 2023-11-07 | 57.81 | $56.98 | 15346 |
| 2023-11-06 | 58.25 | $57.59 | 16800 |
| 2023-11-03 | 58.61 | $57.13 | 12900 |
| 2023-11-02 | 59.20 | $56.96 | 7948 |
| 2023-11-01 | 59.97 | $60.72 | 8400 |
| 2023-10-31 | 59.73 | $59.79 | 28740 |
| 2023-10-30 | 59.73 | $59.52 | 8621 |
| 2023-10-27 | 59.82 | $59.35 | 9100 |
| 2023-10-26 | 59.98 | $59.24 | 5501 |
| 2023-10-25 | 60.22 | $59.52 | 7035 |
| 2023-10-24 | 60.41 | $60.07 | 8501 |
| 2023-10-23 | 60.48 | $60.09 | 7100 |
| 2023-10-20 | 60.54 | $60.62 | 7300 |
| 2023-10-19 | 60.46 | $60.37 | 5749 |
| 2023-10-18 | 60.42 | $60.52 | 4100 |
| 2023-10-17 | 60.34 | $60.53 | 10800 |
| 2023-10-16 | 60.22 | $60.65 | 7444 |
| 2023-10-13 | 60.05 | $60.59 | 8322 |
| 2023-10-12 | 59.85 | $60.10 | 12136 |
| 2023-10-11 | 59.77 | $60.79 | 5500 |
| 2023-10-10 | 59.45 | $60.25 | 8840 |
| 2023-10-09 | 59.24 | $60.11 | 14032 |
| 2023-10-06 | 59.03 | $59.67 | 18421 |
| 2023-10-05 | 58.93 | $58.97 | 19544 |
| 2023-10-04 | 59.03 | $58.76 | 14234 |
| 2023-10-03 | 59.24 | $58.58 | 23000 |
| 2023-10-02 | 59.55 | $59.08 | 10206 |
| 2023-09-29 | 59.78 | $59.34 | 10200 |
| 2023-09-28 | 59.98 | $59.33 | 14449 |
| 2023-09-27 | 60.24 | $59.06 | 12800 |
| 2023-09-26 | 60.64 | $59.94 | 8900 |
| 2023-09-25 | 60.85 | $59.70 | 13332 |
| 2023-09-22 | 61.18 | $60.86 | 9700 |
| 2023-09-21 | 61.21 | $61.32 | 7400 |
| 2023-09-20 | 61.10 | $61.34 | 12700 |
| 2023-09-19 | 60.96 | $61.15 | 8200 |
| 2023-09-18 | 60.85 | $61.04 | 6800 |
| 2023-09-15 | 60.74 | $61.07 | 6834 |
| 2023-09-14 | 60.60 | $60.87 | 8700 |
| 2023-09-13 | 60.50 | $60.85 | 4917 |
| 2023-09-12 | 60.39 | $60.84 | 12638 |
| 2023-09-11 | 60.25 | $60.91 | 11308 |
| 2023-09-08 | 60.07 | $60.67 | 8500 |
| 2023-09-07 | 59.93 | $60.58 | 10603 |
| 2023-09-06 | 59.80 | $59.82 | 13220 |
| 2023-09-05 | 59.88 | $59.47 | 10700 |
| 2023-09-01 | 60.11 | $60.41 | 3900 |
| 2023-08-31 | 60.09 | $60.93 | 4800 |
| 2023-08-30 | 59.92 | $61.01 | 4000 |
| 2023-08-29 | 59.69 | $60.81 | 12800 |
| 2023-08-28 | 59.49 | $60.12 | 14446 |
| 2023-08-25 | 59.48 | $60.16 | 8100 |
| 2023-08-24 | 59.47 | $59.93 | 4800 |
| 2023-08-23 | 59.55 | $60.41 | 7200 |
| 2023-08-22 | 59.51 | $59.60 | 14438 |
| 2023-08-21 | 59.74 | $60.46 | 18109 |
| 2023-08-18 | 59.76 | $59.83 | 20736 |
| 2023-08-17 | 60.01 | $59.90 | 11215 |
| 2023-08-16 | 60.31 | $60.38 | 10800 |
| 2023-08-15 | 60.55 | $60.40 | 10400 |
| 2023-08-14 | 60.84 | $60.81 | 6134 |
| 2023-08-11 | 61.09 | $61.19 | 6600 |
| 2023-08-10 | 61.28 | $61.57 | 7229 |
| 2023-08-09 | 61.41 | $60.91 | 7000 |
| 2023-08-08 | 61.80 | $60.38 | 18600 |
| 2023-08-07 | 62.44 | $60.34 | 17330 |
| 2023-08-04 | 63.25 | $60.47 | 9100 |
| 2023-08-03 | 64.20 | $61.26 | 11246 |
| 2023-08-02 | 65.10 | $64.12 | 8239 |
| 2023-08-01 | 65.29 | $64.30 | 5200 |
| 2023-07-31 | 65.45 | $64.52 | 6100 |
| 2023-07-28 | 65.56 | $64.78 | 4006 |
| 2023-07-27 | 65.61 | $65.28 | 4600 |
| 2023-07-26 | 65.48 | $65.27 | 2100 |
| 2023-07-25 | 65.32 | $65.03 | 2418 |
| 2023-07-24 | 65.19 | $64.82 | 3000 |
| 2023-07-21 | 65.07 | $65.12 | 3127 |
| 2023-07-20 | 64.83 | $64.61 | 6224 |
| 2023-07-19 | 64.67 | $64.72 | 2745 |
| 2023-07-18 | 64.44 | $64.66 | 2835 |
| 2023-07-17 | 64.16 | $65.18 | 9802 |
| 2023-07-14 | 63.65 | $64.97 | 3300 |
| 2023-07-13 | 63.08 | $64.43 | 3500 |
| 2023-07-12 | 62.56 | $63.63 | 3700 |
| 2023-07-11 | 62.17 | $61.98 | 10400 |
| 2023-07-10 | 62.22 | $61.69 | 5300 |
| 2023-07-07 | 62.38 | $62.33 | 8237 |
| 2023-07-06 | 62.38 | $62.65 | 8200 |
| 2023-07-05 | 62.27 | $62.55 | 13015 |
| 2023-07-03 | 62.17 | $62.58 | 4300 |
| 2023-06-30 | 62.05 | $63.02 | 12000 |
| 2023-06-29 | 61.77 | $62.56 | 3600 |
| 2023-06-28 | 61.58 | $62.19 | 4500 |
| 2023-06-27 | 61.47 | $62.32 | 11600 |
| 2023-06-26 | 61.31 | $62.10 | 7800 |
| 2023-06-23 | 61.20 | $61.87 | 18100 |
| 2023-06-22 | 61.15 | $61.66 | 11738 |
| 2023-06-21 | 61.17 | $61.88 | 100124 |
| 2023-06-20 | 61.15 | $62.28 | 5600 |
| 2023-06-16 | 61.01 | $62.69 | 5504 |
| 2023-06-15 | 60.73 | $62.52 | 6500 |
| 2023-06-14 | 60.47 | $61.26 | 5346 |
| 2023-06-13 | 60.58 | $60.48 | 10915 |
| 2023-06-12 | 60.99 | $60.46 | 4730 |
| 2023-06-09 | 61.51 | $61.74 | 5400 |
| 2023-06-08 | 61.77 | $61.98 | 2436 |
| 2023-06-07 | 62.04 | $62.08 | 3303 |
| 2023-06-06 | 62.36 | $63.11 | 13622 |
| 2023-06-05 | 62.44 | $62.87 | 6334 |
| 2023-06-02 | 62.64 | $62.80 | 9028 |
| 2023-06-01 | 62.93 | $63.49 | 5932 |
| 2023-05-31 | 63.09 | $63.54 | 19500 |
| 2023-05-30 | 63.29 | $63.30 | 3724 |
| 2023-05-26 | 63.63 | $63.41 | 1910 |
| 2023-05-25 | 64.03 | $63.61 | 2532 |
| 2023-05-24 | 64.48 | $64.44 | 5937 |
| 2023-05-23 | 64.78 | $64.66 | 3045 |
| 2023-05-22 | 65.09 | $64.99 | 6200 |
| 2023-05-19 | 65.38 | $65.10 | 1603 |
| 2023-05-18 | 65.70 | $64.90 | 1717 |
| 2023-05-17 | 66.18 | $65.24 | 1830 |
| 2023-05-16 | 66.66 | $66.26 | 1827 |
| 2023-05-15 | 66.93 | $66.47 | 1800 |
| 2023-05-12 | 67.19 | $65.68 | 10000 |
| 2023-05-11 | 67.77 | $66.33 | 2000 |
| 2023-05-10 | 68.26 | $66.85 | 3745 |
| 2023-05-09 | 68.69 | $68.04 | 1700 |
| 2023-05-08 | 68.83 | $67.78 | 1200 |
| 2023-05-05 | 69.07 | $68.00 | 1200 |
| 2023-05-04 | 69.27 | $68.40 | 2822 |
| 2023-05-03 | 69.38 | $69.87 | 2000 |
| 2023-05-02 | 69.03 | $68.95 | 1634 |
| 2023-05-01 | 68.88 | $68.53 | 3901 |
| 2023-04-28 | 68.81 | $68.63 | 3523 |
| 2023-04-27 | 68.68 | $68.87 | 3200 |
| 2023-04-26 | 68.43 | $68.36 | 1500 |
| 2023-04-25 | 68.26 | $67.83 | 1548 |
| 2023-04-24 | 68.20 | $68.18 | 1141 |
| 2023-04-21 | 68.01 | $67.97 | 2024 |
| 2023-04-20 | 67.82 | $67.68 | 3749 |
| 2023-04-19 | 67.67 | $67.25 | 2818 |
| 2023-04-18 | 67.59 | $67.26 | 1038 |
| 2023-04-17 | 67.49 | $67.02 | 2611 |
| 2023-04-14 | 67.41 | $67.25 | 2316 |
| 2023-04-13 | 67.22 | $67.71 | 2500 |
| 2023-04-12 | 66.83 | $67.39 | 2400 |
| 2023-04-11 | 66.43 | $67.01 | 2643 |
| 2023-04-10 | 66.06 | $66.61 | 2826 |
| 2023-04-06 | 65.70 | $67.30 | 1800 |
| 2023-04-05 | 65.05 | $65.98 | 2900 |
| 2023-04-04 | 64.65 | $65.35 | 6400 |
| 2023-04-03 | 64.36 | $64.55 | 4128 |
| 2023-03-31 | 64.25 | $64.00 | 1800 |
| 2023-03-30 | 64.28 | $62.78 | 10900 |
| 2023-03-29 | 64.70 | $64.43 | 5400 |
| 2023-03-28 | 64.67 | $64.72 | 7001 |
| 2023-03-27 | 64.54 | $64.93 | 2310 |
| 2023-03-24 | 64.29 | $64.18 | 2900 |
| 2023-03-23 | 64.22 | $64.54 | 2300 |
| 2023-03-22 | 64.01 | $64.39 | 3700 |
| 2023-03-21 | 63.79 | $64.13 | 2900 |
| 2023-03-20 | 63.60 | $63.88 | 4025 |
| 2023-03-17 | 63.43 | $63.30 | 5006 |
| 2023-03-16 | 63.39 | $63.41 | 3700 |
| 2023-03-15 | 63.31 | $63.02 | 5100 |
| 2023-03-14 | 63.32 | $63.54 | 3512 |
| 2023-03-13 | 63.16 | $63.53 | 5741 |
| 2023-03-10 | 62.95 | $63.18 | 7318 |
| 2023-03-09 | 62.80 | $62.62 | 6200 |
| 2023-03-08 | 62.78 | $62.30 | 2216 |
| 2023-03-07 | 62.85 | $61.84 | 7900 |
| 2023-03-06 | 63.07 | $63.18 | 2100 |
| 2023-03-03 | 62.89 | $62.66 | 10400 |
| 2023-03-02 | 62.83 | $62.59 | 5537 |
| 2023-03-01 | 62.77 | $62.14 | 25443 |
| 2023-02-28 | 62.81 | $62.31 | 6526 |
| 2023-02-27 | 62.80 | $62.54 | 7539 |
| 2023-02-24 | 62.69 | $62.00 | 2400 |
| 2023-02-23 | 62.71 | $62.27 | 2413 |
| 2023-02-22 | 62.63 | $62.74 | 2400 |
| 2023-02-21 | 62.36 | $61.84 | 5547 |
| 2023-02-17 | 62.30 | $62.36 | 3000 |
| 2023-02-16 | 62.03 | $62.16 | 2328 |
| 2023-02-15 | 61.76 | $61.97 | 2000 |
| 2023-02-14 | 61.46 | $62.00 | 3800 |
| 2023-02-13 | 61.07 | $61.54 | 5247 |
| 2023-02-10 | 60.72 | $61.67 | 1120 |
| 2023-02-09 | 60.24 | $62.34 | 7126 |
| 2023-02-08 | 59.42 | $59.60 | 12000 |
| 2023-02-07 | 59.29 | $59.10 | 6200 |
| 2023-02-06 | 59.27 | $58.36 | 3900 |
| 2023-02-03 | 59.47 | $58.79 | 2400 |
| 2023-02-02 | 59.57 | $59.34 | 4916 |
| 2023-02-01 | 59.50 | $60.10 | 4100 |
| 2023-01-31 | 59.16 | $58.95 | 4700 |
| 2023-01-30 | 59.10 | $58.60 | 2800 |
| 2023-01-27 | 59.12 | $58.22 | 3636 |
| 2023-01-26 | 59.24 | $58.48 | 1701 |
| 2023-01-25 | 59.30 | $58.91 | 16100 |
| 2023-01-24 | 59.21 | $59.19 | 2707 |
| 2023-01-23 | 59.00 | $58.69 | 2709 |
| 2023-01-20 | 58.87 | $58.60 | 2036 |
| 2023-01-19 | 58.73 | $58.33 | 2200 |
| 2023-01-18 | 58.62 | $58.19 | 15410 |
| 2023-01-17 | 58.51 | $58.75 | 2600 |
| 2023-01-13 | 58.18 | $58.17 | 3600 |
| 2023-01-12 | 57.94 | $58.52 | 4600 |
| 2023-01-11 | 57.52 | $58.08 | 9000 |
| 2023-01-10 | 57.12 | $57.99 | 6900 |
| 2023-01-09 | 56.65 | $57.69 | 3718 |
| 2023-01-06 | 56.16 | $57.42 | 16943 |
| 2023-01-05 | 55.63 | $56.50 | 3400 |
| 2023-01-04 | 55.26 | $55.98 | 60700 |
| 2023-01-03 | 54.98 | $55.21 | 3300 |
| 2022-12-30 | 54.87 | $54.92 | 5704 |
| 2022-12-29 | 54.82 | $55.30 | 5500 |
| 2022-12-28 | 54.63 | $54.34 | 8100 |
| 2022-12-27 | 54.70 | $54.64 | 23900 |
| 2022-12-23 | 54.68 | $54.51 | 7547 |
| 2022-12-22 | 54.69 | $54.51 | 4500 |
| 2022-12-21 | 54.69 | $54.36 | 15900 |
| 2022-12-20 | 54.74 | $54.07 | 22800 |
| 2022-12-19 | 54.87 | $53.59 | 5600 |
| 2022-12-16 | 55.18 | $53.64 | 5100 |
| 2022-12-15 | 55.52 | $54.95 | 6500 |
| 2022-12-14 | 55.50 | $55.16 | 2700 |
| 2022-12-13 | 55.39 | $55.00 | 4920 |
| 2022-12-12 | 55.29 | $54.52 | 4510 |
| 2022-12-09 | 55.30 | $54.89 | 3600 |
| 2022-12-08 | 55.17 | $54.48 | 9011 |
| 2022-12-07 | 55.11 | $54.13 | 5617 |
| 2022-12-06 | 55.14 | $54.55 | 5603 |
| 2022-12-05 | 55.01 | $53.80 | 4519 |
| 2022-12-02 | 55.06 | $54.62 | 2800 |
| 2022-12-01 | 54.83 | $55.08 | 6900 |
| 2022-11-30 | 54.39 | $53.93 | 11500 |
| 2022-11-29 | 54.18 | $53.03 | 9624 |
| 2022-11-28 | 54.19 | $53.54 | 8314 |
| 2022-11-25 | 54.00 | $53.26 | 900 |
| 2022-11-23 | 53.84 | $53.26 | 5120 |
| 2022-11-22 | 53.60 | $52.76 | 15745 |
| 2022-11-21 | 53.45 | $52.98 | 9400 |
| 2022-11-18 | 53.16 | $52.60 | 7200 |
| 2022-11-17 | 52.90 | $52.02 | 9731 |
| 2022-11-16 | 52.74 | $52.18 | 14400 |
| 2022-11-15 | 52.46 | $52.29 | 10937 |
| 2022-11-14 | 52.05 | $52.39 | 8413 |
| 2022-11-11 | 51.49 | $52.03 | 6700 |
| 2022-11-10 | 50.89 | $51.96 | 8700 |
| 2022-11-09 | 50.17 | $50.73 | 10938 |
| 2022-11-08 | 49.66 | $49.69 | 38800 |
| 2022-11-07 | 49.34 | $49.95 | 24148 |
| 2022-11-04 | 48.86 | $49.21 | 21944 |
| 2022-11-03 | 48.49 | $48.09 | 41310 |
| 2022-11-02 | 48.39 | $49.29 | 18200 |
| 2022-11-01 | 47.87 | $48.93 | 32300 |
| 2022-10-31 | 47.35 | $49.27 | 35900 |
| 2022-10-28 | 46.60 | $48.95 | 66200 |
| 2022-10-27 | 45.79 | $48.26 | 70500 |
| 2022-10-26 | 45.03 | $46.31 | 23600 |
| 2022-10-25 | 44.74 | $45.79 | 63600 |
| 2022-10-24 | 44.55 | $45.28 | 50031 |
| 2022-10-21 | 44.51 | $45.07 | 30745 |
| 2022-10-20 | 44.55 | $45.26 | 41509 |
| 2022-10-19 | 44.55 | $45.29 | 30200 |
| 2022-10-18 | 44.57 | $46.08 | 69800 |
| 2022-10-17 | 44.37 | $45.77 | 38200 |
| 2022-10-14 | 44.24 | $44.69 | 63500 |
| 2022-10-13 | 44.47 | $44.76 | 59600 |
| 2022-10-12 | 44.74 | $44.70 | 35600 |
| 2022-10-11 | 45.13 | $45.11 | 86700 |
| 2022-10-10 | 45.50 | $45.25 | 49400 |
| 2022-10-07 | 45.94 | $45.30 | 39239 |
| 2022-10-06 | 46.48 | $45.83 | 30226 |
| 2022-10-05 | 47.00 | $46.99 | 26733 |
| 2022-10-04 | 47.29 | $48.22 | 87800 |
| 2022-10-03 | 47.27 | $47.69 | 37500 |
| 2022-09-30 | 47.44 | $46.83 | 71230 |
| 2022-09-29 | 47.95 | $47.72 | 114400 |
| 2022-09-28 | 48.31 | $48.38 | 36500 |
| 2022-09-27 | 48.55 | $47.73 | 150319 |
| 2022-09-26 | 49.08 | $47.57 | 66500 |
| 2022-09-23 | 49.79 | $48.89 | 31321 |
| 2022-09-22 | 50.25 | $49.69 | 34400 |
| 2022-09-21 | 50.57 | $49.70 | 19800 |
| 2022-09-20 | 50.97 | $50.14 | 40800 |
| 2022-09-19 | 51.33 | $51.65 | 29415 |
| 2022-09-16 | 51.29 | $51.96 | 19300 |
| 2022-09-15 | 51.15 | $51.54 | 20205 |
| 2022-09-14 | 51.12 | $51.33 | 27400 |
| 2022-09-13 | 51.17 | $51.59 | 25000 |
| 2022-09-12 | 51.15 | $52.08 | 39200 |
| 2022-09-09 | 50.98 | $51.45 | 27400 |
| 2022-09-08 | 50.99 | $50.53 | 59400 |
| 2022-09-07 | 51.30 | $50.85 | 46822 |
| 2022-09-06 | 51.59 | $51.03 | 46017 |
| 2022-09-02 | 51.90 | $51.42 | 22200 |
| 2022-09-01 | 52.16 | $51.67 | 39227 |
| 2022-08-31 | 52.41 | $51.62 | 39600 |
| 2022-08-30 | 52.73 | $52.30 | 28000 |
| 2022-08-29 | 52.91 | $53.05 | 32333 |
| 2022-08-26 | 52.90 | $52.18 | 22300 |
| 2022-08-25 | 53.16 | $53.00 | 7519 |
| 2022-08-24 | 53.23 | $52.68 | 26400 |
| 2022-08-23 | 53.41 | $52.97 | 27300 |
| 2022-08-22 | 53.55 | $53.29 | 36500 |
| 2022-08-19 | 53.61 | $53.44 | 9700 |
| 2022-08-18 | 53.63 | $53.73 | 11100 |
| 2022-08-17 | 53.58 | $53.32 | 7000 |
| 2022-08-16 | 53.64 | $53.67 | 20610 |
| 2022-08-15 | 53.60 | $53.44 | 20000 |
| 2022-08-12 | 53.62 | $53.64 | 10500 |
| 2022-08-11 | 53.59 | $54.05 | 6900 |
| 2022-08-10 | 53.43 | $53.69 | 18127 |
| 2022-08-09 | 53.34 | $53.82 | 40500 |
| 2022-08-08 | 53.20 | $53.04 | 25505 |
| 2022-08-05 | 53.28 | $53.47 | 16215 |
| 2022-08-04 | 53.24 | $52.71 | 8100 |
| 2022-08-03 | 53.44 | $52.56 | 14145 |
| 2022-08-02 | 53.73 | $53.93 | 27000 |
| 2022-08-01 | 53.66 | $53.89 | 21400 |
| 2022-07-29 | 53.59 | $54.03 | 9630 |
| 2022-07-28 | 53.46 | $53.16 | 14300 |
| 2022-07-27 | 53.58 | $53.73 | 15721 |
| 2022-07-26 | 53.56 | $53.97 | 29943 |
| 2022-07-25 | 53.46 | $53.68 | 24434 |
| 2022-07-22 | 53.43 | $53.18 | 18400 |
| 2022-07-21 | 53.56 | $53.26 | 11149 |
| 2022-07-20 | 53.71 | $53.72 | 14300 |
| 2022-07-19 | 53.74 | $54.26 | 18732 |
| 2022-07-18 | 53.62 | $53.91 | 25805 |
| 2022-07-15 | 53.60 | $53.64 | 13600 |
| 2022-07-14 | 53.66 | $53.45 | 13300 |
| 2022-07-13 | 53.80 | $54.24 | 15100 |
| 2022-07-12 | 53.74 | $53.96 | 19300 |
| 2022-07-11 | 53.75 | $53.83 | 21800 |
| 2022-07-08 | 53.83 | $54.50 | 17700 |
| 2022-07-07 | 53.71 | $54.20 | 24700 |
| 2022-07-06 | 53.69 | $53.55 | 46600 |
| 2022-07-05 | 53.87 | $54.30 | 16800 |
| 2022-07-01 | 53.87 | $54.82 | 8419 |
| 2022-06-30 | 53.72 | $55.09 | 17400 |
| 2022-06-29 | 53.47 | $54.55 | 25700 |
| 2022-06-28 | 53.35 | $54.56 | 37635 |
| 2022-06-27 | 53.22 | $54.52 | 14800 |
| 2022-06-24 | 53.11 | $54.56 | 18300 |
| 2022-06-23 | 52.98 | $53.49 | 22400 |
| 2022-06-22 | 53.19 | $54.34 | 39533 |
| 2022-06-21 | 53.20 | $53.81 | 23100 |
| 2022-06-17 | 53.41 | $53.33 | 28400 |
| 2022-06-16 | 53.86 | $53.79 | 31839 |
| 2022-06-15 | 54.28 | $53.26 | 37104 |
| 2022-06-14 | 54.99 | $52.93 | 30228 |
| 2022-06-13 | 55.98 | $53.48 | 22322 |
| 2022-06-10 | 57.03 | $54.61 | 43700 |
| 2022-06-09 | 57.96 | $56.43 | 7125 |
| 2022-06-08 | 58.53 | $57.04 | 11222 |
| 2022-06-07 | 59.04 | $57.89 | 15826 |
| 2022-06-06 | 59.38 | $59.01 | 4700 |
| 2022-06-03 | 59.44 | $59.72 | 7729 |
| 2022-06-02 | 59.29 | $59.23 | 11305 |
| 2022-06-01 | 59.25 | $59.10 | 9200 |
| 2022-05-31 | 59.25 | $59.16 | 16214 |
| 2022-05-27 | 59.22 | $59.94 | 3804 |
| 2022-05-26 | 58.93 | $59.84 | 12406 |
| 2022-05-25 | 58.62 | $59.53 | 7800 |
| 2022-05-24 | 58.33 | $59.80 | 14743 |
| 2022-05-23 | 57.91 | $58.38 | 9100 |
| 2022-05-20 | 57.84 | $58.24 | 8300 |
| 2022-05-19 | 57.81 | $57.95 | 10700 |
| 2022-05-18 | 57.87 | $57.86 | 13700 |
| 2022-05-17 | 57.99 | $58.44 | 12200 |
| 2022-05-16 | 57.95 | $57.91 | 8400 |
| 2022-05-13 | 58.09 | $57.73 | 7100 |
| 2022-05-12 | 58.31 | $58.19 | 9122 |
| 2022-05-11 | 58.45 | $58.01 | 20939 |
| 2022-05-10 | 58.68 | $58.37 | 20421 |
| 2022-05-09 | 58.85 | $57.87 | 12500 |
| 2022-05-06 | 59.22 | $59.22 | 17800 |
| 2022-05-05 | 59.24 | $59.25 | 9600 |
| 2022-05-04 | 59.27 | $60.62 | 14200 |
| 2022-05-03 | 58.87 | $59.61 | 19327 |
| 2022-05-02 | 58.70 | $59.06 | 15200 |
| 2022-04-29 | 58.68 | $58.92 | 13619 |
| 2022-04-28 | 58.70 | $59.13 | 21236 |
| 2022-04-27 | 58.67 | $57.77 | 12800 |
| 2022-04-26 | 59.07 | $58.99 | 14947 |
| 2022-04-25 | 59.17 | $58.77 | 13500 |
| 2022-04-22 | 59.37 | $58.28 | 7740 |
| 2022-04-21 | 59.78 | $58.38 | 14100 |
| 2022-04-20 | 60.23 | $59.62 | 5815 |
| 2022-04-19 | 60.40 | $59.96 | 8800 |
| 2022-04-18 | 60.48 | $60.67 | 4700 |
| 2022-04-14 | 60.36 | $61.07 | 2637 |
| 2022-04-13 | 60.08 | $61.04 | 5700 |
| 2022-04-12 | 59.74 | $60.70 | 6936 |
| 2022-04-11 | 59.44 | $60.85 | 4900 |
| 2022-04-08 | 59.02 | $59.84 | 4800 |
| 2022-04-07 | 58.84 | $59.30 | 7201 |
| 2022-04-06 | 58.79 | $58.27 | 16649 |
| 2022-04-05 | 59.07 | $57.94 | 7736 |
| 2022-04-04 | 59.51 | $58.00 | 6600 |
| 2022-04-01 | 60.03 | $58.20 | 13700 |
| 2022-03-31 | 60.59 | $60.53 | 6900 |
| 2022-03-30 | 60.54 | $61.29 | 5500 |
| 2022-03-29 | 60.23 | $60.75 | 5600 |
| 2022-03-28 | 60.02 | $60.56 | 2400 |
| 2022-03-25 | 59.82 | $60.52 | 3500 |
| 2022-03-24 | 59.59 | $60.34 | 3404 |
| 2022-03-23 | 59.36 | $59.81 | 8239 |
| 2022-03-22 | 59.25 | $59.42 | 15200 |
| 2022-03-21 | 59.24 | $59.76 | 7723 |
| 2022-03-18 | 59.11 | $59.03 | 6400 |
| 2022-03-17 | 59.20 | $59.20 | 9325 |
| 2022-03-16 | 59.25 | $58.58 | 10514 |
| 2022-03-15 | 59.51 | $59.08 | 24200 |
| 2022-03-14 | 59.66 | $58.51 | 12600 |
| 2022-03-11 | 60.03 | $59.09 | 8200 |
| 2022-03-10 | 60.28 | $59.63 | 8900 |
| 2022-03-09 | 60.41 | $59.76 | 13400 |
| 2022-03-08 | 60.52 | $59.75 | 17300 |
| 2022-03-07 | 60.65 | $60.09 | 21525 |
| 2022-03-04 | 60.69 | $60.29 | 5003 |
| 2022-03-03 | 60.65 | $61.08 | 7300 |
| 2022-03-02 | 60.35 | $60.60 | 6900 |
| 2022-03-01 | 60.12 | $60.89 | 13700 |
| 2022-02-28 | 59.73 | $59.87 | 10900 |
| 2022-02-25 | 59.58 | $59.31 | 7900 |
| 2022-02-24 | 59.55 | $58.41 | 17100 |
| 2022-02-23 | 59.79 | $59.39 | 10249 |
| 2022-02-22 | 59.77 | $59.34 | 6414 |
| 2022-02-18 | 59.74 | $59.63 | 4300 |
| 2022-02-17 | 59.60 | $59.10 | 24913 |
| 2022-02-16 | 59.59 | $59.45 | 5000 |
| 2022-02-15 | 59.44 | $59.19 | 5900 |
| 2022-02-14 | 59.33 | $59.13 | 8600 |
| 2022-02-11 | 59.20 | $59.13 | 7028 |
| 2022-02-10 | 59.03 | $59.51 | 3600 |
| 2022-02-09 | 58.69 | $59.08 | 7411 |
| 2022-02-08 | 58.40 | $58.84 | 6421 |
| 2022-02-07 | 58.11 | $58.47 | 5900 |
| 2022-02-04 | 57.86 | $58.30 | 11000 |
| 2022-02-03 | 57.60 | $58.17 | 6208 |
| 2022-02-02 | 57.32 | $57.34 | 10211 |
| 2022-02-01 | 57.23 | $57.20 | 14007 |
| 2022-01-31 | 57.17 | $57.14 | 8500 |
| 2022-01-28 | 57.10 | $57.24 | 9600 |
| 2022-01-27 | 56.98 | $56.71 | 12741 |
| 2022-01-26 | 57.00 | $56.62 | 16002 |
| 2022-01-25 | 57.04 | $57.70 | 20200 |
| 2022-01-24 | 56.75 | $56.74 | 13134 |
| 2022-01-21 | 56.69 | $56.73 | 14600 |
| 2022-01-20 | 56.62 | $56.48 | 15001 |
| 2022-01-19 | 56.60 | $56.61 | 7711 |
| 2022-01-18 | 56.54 | $56.64 | 9500 |
| 2022-01-14 | 56.45 | $56.59 | 3828 |
| 2022-01-13 | 56.36 | $56.62 | 11200 |
| 2022-01-12 | 56.23 | $56.14 | 14100 |
| 2022-01-11 | 56.23 | $56.31 | 7600 |
| 2022-01-10 | 56.16 | $56.12 | 10100 |
| 2022-01-07 | 56.14 | $55.83 | 3918 |
| 2022-01-06 | 56.21 | $55.63 | 10500 |
| 2022-01-05 | 56.35 | $55.79 | 6000 |
| 2022-01-04 | 56.47 | $56.07 | 5500 |
| 2022-01-03 | 56.53 | $56.44 | 6146 |
| 2021-12-31 | 56.47 | $56.42 | 2942 |
| 2021-12-30 | 56.40 | $56.25 | 9800 |
| 2021-12-29 | 56.36 | $56.30 | 10100 |
| 2021-12-28 | 56.30 | $56.40 | 4800 |
| 2021-12-27 | 56.18 | $56.09 | 9400 |
| 2021-12-23 | 56.14 | $56.29 | 7100 |
| 2021-12-22 | 56.02 | $55.98 | 9514 |
| 2021-12-21 | 55.96 | $56.22 | 12817 |
| 2021-12-20 | 55.82 | $55.90 | 6438 |
| 2021-12-17 | 55.75 | $56.16 | 15100 |
| 2021-12-16 | 55.58 | $56.41 | 15800 |
| 2021-12-15 | 55.29 | $55.72 | 14200 |
| 2021-12-14 | 55.15 | $55.45 | 31700 |
| 2021-12-13 | 55.08 | $55.09 | 12600 |
| 2021-12-10 | 55.11 | $55.34 | 18339 |
| 2021-12-09 | 55.07 | $55.05 | 5600 |
| 2021-12-08 | 55.12 | $55.10 | 12100 |
| 2021-12-07 | 55.17 | $55.00 | 12639 |
| 2021-12-06 | 55.26 | $55.07 | 9843 |
| 2021-12-03 | 55.36 | $55.34 | 17201 |
| 2021-12-02 | 55.40 | $55.19 | 13300 |
| 2021-12-01 | 55.51 | $55.34 | 23100 |
| 2021-11-30 | 55.59 | $55.46 | 37000 |
| 2021-11-29 | 55.65 | $55.56 | 18710 |
| 2021-11-26 | 55.70 | $56.06 | 4646 |
| 2021-11-24 | 55.61 | $56.56 | 5919 |
| 2021-11-23 | 55.34 | $55.96 | 28535 |
| 2021-11-22 | 55.21 | $55.85 | 16523 |
| 2021-11-19 | 55.10 | $55.68 | 6524 |
| 2021-11-18 | 55.03 | $56.43 | 23000 |
| 2021-11-17 | 54.71 | $56.27 | 12100 |
| 2021-11-16 | 54.39 | $54.72 | 15708 |
| 2021-11-15 | 54.51 | $55.03 | 12000 |
| 2021-11-12 | 54.58 | $55.36 | 8025 |
| 2021-11-11 | 54.57 | $54.94 | 11915 |
| 2021-11-10 | 54.71 | $55.34 | 7900 |
| 2021-11-09 | 54.78 | $55.54 | 37308 |
| 2021-11-08 | 54.81 | $54.62 | 10300 |
| 2021-11-05 | 55.17 | $55.03 | 19729 |
| 2021-11-04 | 55.50 | $55.08 | 10900 |
| 2021-11-03 | 55.89 | $55.02 | 16000 |
| 2021-11-02 | 56.42 | $54.70 | 35512 |
| 2021-11-01 | 57.16 | $55.04 | 25000 |
| 2021-10-29 | 57.98 | $54.74 | 17334 |
| 2021-10-28 | 59.07 | $55.79 | 12400 |
| 2021-10-27 | 60.06 | $59.77 | 6000 |
| 2021-10-26 | 60.00 | $60.42 | 8000 |
| 2021-10-25 | 59.72 | $59.83 | 8221 |
| 2021-10-22 | 59.54 | $59.77 | 16734 |
| 2021-10-21 | 59.34 | $59.46 | 7200 |
| 2021-10-20 | 59.19 | $59.30 | 7500 |
| 2021-10-19 | 59.05 | $58.61 | 7800 |
| 2021-10-18 | 59.09 | $59.26 | 11931 |
| 2021-10-15 | 58.93 | $59.28 | 6600 |
| 2021-10-14 | 58.71 | $59.67 | 7933 |
| 2021-10-13 | 58.33 | $58.93 | 7114 |
| 2021-10-12 | 58.09 | $58.51 | 7106 |
| 2021-10-11 | 57.94 | $58.12 | 6618 |
| 2021-10-08 | 57.87 | $57.71 | 5900 |
| 2021-10-07 | 57.92 | $57.80 | 8100 |
| 2021-10-06 | 57.95 | $58.00 | 18700 |
| 2021-10-05 | 57.93 | $59.16 | 12100 |
| 2021-10-04 | 57.54 | $58.57 | 16904 |
| 2021-10-01 | 57.25 | $57.76 | 21115 |
| 2021-09-30 | 57.16 | $57.51 | 14800 |
| 2021-09-29 | 57.14 | $57.70 | 19518 |
| 2021-09-28 | 57.07 | $56.95 | 14500 |
| 2021-09-27 | 57.22 | $57.16 | 13800 |
| 2021-09-24 | 57.35 | $57.53 | 18400 |
| 2021-09-23 | 57.40 | $57.91 | 8000 |
| 2021-09-22 | 57.35 | $57.52 | 39339 |
| 2021-09-21 | 57.42 | $58.14 | 10820 |
| 2021-09-20 | 57.32 | $57.30 | 10500 |
| 2021-09-17 | 57.47 | $57.44 | 7642 |
| 2021-09-16 | 57.62 | $57.69 | 7000 |
| 2021-09-15 | 57.74 | $58.03 | 13300 |
| 2021-09-14 | 57.78 | $57.76 | 15200 |
| 2021-09-13 | 57.93 | $57.68 | 6500 |
| 2021-09-10 | 58.15 | $57.87 | 3000 |
| 2021-09-09 | 58.36 | $58.34 | 3645 |
| 2021-09-08 | 58.47 | $58.39 | 6000 |
| 2021-09-07 | 58.61 | $58.58 | 4500 |
| 2021-09-03 | 58.71 | $58.77 | 3736 |
| 2021-09-02 | 58.79 | $58.55 | 4700 |
| 2021-09-01 | 58.95 | $58.80 | 4300 |
| 2021-08-31 | 59.08 | $58.70 | 10442 |
| 2021-08-30 | 59.28 | $59.18 | 8909 |
| 2021-08-27 | 59.36 | $59.21 | 3600 |
| 2021-08-26 | 59.46 | $58.64 | 3834 |
| 2021-08-25 | 59.76 | $59.24 | 4600 |
| 2021-08-24 | 59.93 | $59.67 | 7846 |
| 2021-08-23 | 60.01 | $60.26 | 12700 |
| 2021-08-20 | 59.92 | $59.97 | 5700 |
| 2021-08-19 | 59.89 | $59.51 | 8500 |
| 2021-08-18 | 60.00 | $59.84 | 5100 |
| 2021-08-17 | 60.03 | $59.79 | 2419 |
| 2021-08-16 | 60.07 | $60.00 | 6500 |
| 2021-08-13 | 60.06 | $59.86 | 3223 |
| 2021-08-12 | 60.09 | $59.49 | 4200 |
| 2021-08-11 | 60.23 | $59.59 | 6802 |
| 2021-08-10 | 60.36 | $59.65 | 7726 |
| 2021-08-09 | 60.50 | $59.77 | 4500 |
| 2021-08-06 | 60.63 | $59.60 | 5944 |
| 2021-08-05 | 60.82 | $61.06 | 1300 |
| 2021-08-04 | 60.59 | $60.25 | 3415 |
| 2021-08-03 | 60.54 | $60.78 | 4100 |
| 2021-08-02 | 60.31 | $60.47 | 2742 |
| 2021-07-30 | 60.12 | $60.20 | 6300 |
| 2021-07-29 | 59.96 | $60.07 | 7722 |
| 2021-07-28 | 59.80 | $60.01 | 3833 |
| 2021-07-27 | 59.61 | $59.81 | 3700 |
| 2021-07-26 | 59.44 | $59.23 | 9738 |
| 2021-07-23 | 59.41 | $59.26 | 9900 |
| 2021-07-22 | 59.35 | $59.26 | 25200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.51
2026-07-20
Close Price
$77.76
Vol: 1215
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.38
Average
51.53
Maximum
85.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 43.51 | $77.76 | 1215 |
| 2026-07-17 | 45.32 | $78.35 | 21315 |
| 2026-07-16 | 41.23 | $77.31 | 17500 |
| 2026-07-15 | 42.69 | $77.81 | 11000 |
| 2026-07-14 | 43.18 | $77.98 | 28100 |
| 2026-07-13 | 42.44 | $77.78 | 26132 |
| 2026-07-10 | 36.77 | $76.34 | 12400 |
| 2026-07-09 | 34.12 | $75.72 | 18129 |
| 2026-07-08 | 35.09 | $76.15 | 12847 |
| 2026-07-07 | 33.37 | $75.74 | 28847 |
| 2026-07-06 | 31.05 | $75.19 | 22500 |
| 2026-07-02 | 33.82 | $76.55 | 12700 |
| 2026-07-01 | 29.00 | $75.46 | 11900 |
| 2026-06-30 | 32.23 | $77.04 | 18100 |
| 2026-06-29 | 35.21 | $78.30 | 17600 |
| 2026-06-26 | 37.03 | $79.01 | 11814 |
| 2026-06-25 | 36.06 | $78.79 | 10612 |
| 2026-06-24 | 35.93 | $78.76 | 15000 |
| 2026-06-23 | 36.14 | $78.85 | 23000 |
| 2026-06-22 | 33.33 | $78.16 | 24100 |
| 2026-06-18 | 33.51 | $78.25 | 14800 |
| 2026-06-17 | 33.24 | $78.18 | 12313 |
| 2026-06-16 | 38.43 | $80.63 | 13000 |
| 2026-06-15 | 41.93 | $82.01 | 11603 |
| 2026-06-12 | 44.77 | $83.02 | 10700 |
| 2026-06-11 | 40.45 | $81.88 | 13535 |
| 2026-06-10 | 41.84 | $82.39 | 7119 |
| 2026-06-09 | 39.07 | $81.68 | 45600 |
| 2026-06-08 | 36.77 | $81.11 | 16212 |
| 2026-06-05 | 39.64 | $82.26 | 11600 |
| 2026-06-04 | 41.48 | $82.95 | 8943 |
| 2026-06-03 | 42.60 | $83.36 | 30400 |
| 2026-06-02 | 45.67 | $84.44 | 8500 |
| 2026-06-01 | 47.23 | $84.96 | 14806 |
| 2026-05-29 | 50.05 | $85.86 | 7631 |
| 2026-05-28 | 47.05 | $84.96 | 5700 |
| 2026-05-27 | 49.40 | $85.71 | 16800 |
| 2026-05-26 | 50.32 | $86.00 | 10029 |
| 2026-05-22 | 53.24 | $86.90 | 5900 |
| 2026-05-21 | 52.10 | $86.51 | 4900 |
| 2026-05-20 | 55.13 | $87.43 | 7319 |
| 2026-05-19 | 51.20 | $86.09 | 11100 |
| 2026-05-18 | 53.25 | $86.71 | 10000 |
| 2026-05-15 | 50.00 | $85.65 | 9000 |
| 2026-05-14 | 54.00 | $86.84 | 7700 |
| 2026-05-13 | 55.53 | $87.27 | 6800 |
| 2026-05-12 | 53.43 | $86.55 | 9708 |
| 2026-05-11 | 52.64 | $86.28 | 12740 |
| 2026-05-08 | 51.83 | $86.00 | 8700 |
| 2026-05-07 | 50.95 | $85.69 | 15521 |
| 2026-05-06 | 52.24 | $86.13 | 6800 |
| 2026-05-05 | 50.92 | $85.64 | 10100 |
| 2026-05-04 | 46.03 | $83.94 | 13000 |
| 2026-05-01 | 48.92 | $85.00 | 4945 |
| 2026-04-30 | 48.89 | $84.99 | 9541 |
| 2026-04-29 | 41.29 | $82.57 | 6200 |
| 2026-04-28 | 42.08 | $82.89 | 11700 |
| 2026-04-27 | 42.29 | $82.98 | 11100 |
| 2026-04-24 | 47.81 | $85.12 | 5425 |
| 2026-04-23 | 45.34 | $84.34 | 15630 |
| 2026-04-22 | 41.96 | $83.33 | 6821 |
| 2026-04-21 | 43.64 | $83.99 | 15609 |
| 2026-04-20 | 45.49 | $84.70 | 13107 |
| 2026-04-17 | 42.03 | $83.65 | 14700 |
| 2026-04-16 | 43.48 | $84.23 | 8522 |
| 2026-04-15 | 43.29 | $84.17 | 6900 |
| 2026-04-14 | 45.01 | $84.88 | 6500 |
| 2026-04-13 | 43.41 | $84.35 | 8300 |
| 2026-04-10 | 46.90 | $85.78 | 7400 |
| 2026-04-09 | 48.53 | $86.41 | 6900 |
| 2026-04-08 | 45.68 | $85.41 | 6336 |
| 2026-04-07 | 41.39 | $84.02 | 14700 |
| 2026-04-06 | 42.12 | $84.34 | 9120 |
| 2026-04-02 | 40.82 | $83.92 | 7400 |
| 2026-04-01 | 40.55 | $83.83 | 10600 |
| 2026-03-31 | 39.77 | $83.56 | 10447 |
| 2026-03-30 | 40.16 | $83.77 | 9537 |
| 2026-03-27 | 46.85 | $86.97 | 8200 |
| 2026-03-26 | 50.37 | $88.38 | 6500 |
| 2026-03-25 | 53.85 | $89.66 | 5800 |
| 2026-03-24 | 50.87 | $88.48 | 7600 |
| 2026-03-23 | 54.28 | $89.69 | 9700 |
| 2026-03-20 | 53.75 | $89.47 | 7516 |
| 2026-03-19 | 55.26 | $90.01 | 6500 |
| 2026-03-18 | 52.66 | $88.90 | 21100 |
| 2026-03-17 | 63.28 | $92.28 | 7200 |
| 2026-03-16 | 63.71 | $92.40 | 13207 |
| 2026-03-13 | 60.55 | $90.92 | 7447 |
| 2026-03-12 | 59.55 | $90.48 | 17700 |
| 2026-03-11 | 66.43 | $92.38 | 5000 |
| 2026-03-10 | 65.62 | $91.97 | 7100 |
| 2026-03-09 | 70.45 | $93.19 | 5600 |
| 2026-03-06 | 70.06 | $92.96 | 6000 |
| 2026-03-05 | 68.18 | $91.89 | 7406 |
| 2026-03-04 | 71.65 | $92.76 | 8611 |
| 2026-03-03 | 70.02 | $91.78 | 18400 |
| 2026-03-02 | 71.54 | $92.16 | 3500 |
| 2026-02-27 | 77.97 | $93.68 | 11300 |
| 2026-02-26 | 74.40 | $91.20 | 7400 |
| 2026-02-25 | 82.77 | $92.83 | 6301 |
| 2026-02-24 | 83.59 | $92.98 | 6140 |
| 2026-02-23 | 83.27 | $92.67 | 3943 |
| 2026-02-20 | 81.37 | $91.00 | 8000 |
| 2026-02-19 | 82.11 | $91.14 | 5900 |
| 2026-02-18 | 82.26 | $91.17 | 13649 |
| 2026-02-17 | 85.01 | $91.72 | 6509 |
| 2026-02-13 | 84.54 | $91.19 | 9800 |
| 2026-02-12 | 82.69 | $89.30 | 6100 |
| 2026-02-11 | 80.58 | $87.50 | 4813 |
| 2026-02-10 | 78.67 | $86.10 | 4700 |
| 2026-02-09 | 78.47 | $85.96 | 5800 |
| 2026-02-06 | 77.93 | $85.58 | 5621 |
| 2026-02-05 | 77.23 | $85.09 | 4317 |
| 2026-02-04 | 75.57 | $83.98 | 11100 |
| 2026-02-03 | 71.82 | $81.85 | 5700 |
| 2026-02-02 | 71.61 | $81.74 | 6100 |
| 2026-01-30 | 74.39 | $82.31 | 4322 |
| 2026-01-29 | 76.01 | $82.64 | 3710 |
| 2026-01-28 | 74.99 | $81.99 | 5315 |
| 2026-01-27 | 76.85 | $82.38 | 7816 |
| 2026-01-26 | 68.69 | $78.07 | 7322 |
| 2026-01-23 | 67.58 | $77.63 | 5128 |
| 2026-01-22 | 63.88 | $76.29 | 8300 |
| 2026-01-21 | 60.31 | $75.18 | 8200 |
| 2026-01-20 | 62.86 | $75.66 | 9017 |
| 2026-01-16 | 56.74 | $73.97 | 5500 |
| 2026-01-15 | 56.54 | $73.92 | 11846 |
| 2026-01-14 | 58.51 | $74.30 | 6600 |
| 2026-01-13 | 52.95 | $72.94 | 11103 |
| 2026-01-12 | 56.83 | $73.67 | 7200 |
| 2026-01-09 | 55.52 | $73.36 | 5500 |
| 2026-01-08 | 58.58 | $73.92 | 6200 |
| 2026-01-07 | 58.50 | $73.90 | 4808 |
| 2026-01-06 | 56.73 | $73.44 | 4736 |
| 2026-01-05 | 56.03 | $73.26 | 8116 |
| 2026-01-02 | 64.24 | $74.76 | 4500 |
| 2025-12-31 | 56.24 | $72.79 | 6448 |
| 2025-12-30 | 55.62 | $72.66 | 11134 |
| 2025-12-29 | 55.79 | $72.69 | 17500 |
| 2025-12-26 | 52.15 | $71.92 | 5200 |
| 2025-12-24 | 53.06 | $72.09 | 10400 |
| 2025-12-23 | 52.50 | $71.97 | 7200 |
| 2025-12-22 | 51.40 | $71.73 | 12000 |
| 2025-12-19 | 50.02 | $71.43 | 9341 |
| 2025-12-18 | 47.07 | $70.81 | 14243 |
| 2025-12-17 | 47.03 | $70.80 | 9500 |
| 2025-12-16 | 45.62 | $70.50 | 14300 |
| 2025-12-15 | 44.41 | $70.24 | 22918 |
| 2025-12-12 | 42.25 | $69.78 | 12500 |
| 2025-12-11 | 37.53 | $68.84 | 20500 |
| 2025-12-10 | 37.91 | $68.96 | 21200 |
| 2025-12-09 | 33.88 | $68.19 | 19042 |
| 2025-12-08 | 35.29 | $68.69 | 17700 |
| 2025-12-05 | 37.18 | $69.33 | 15200 |
| 2025-12-04 | 37.72 | $69.51 | 10500 |
| 2025-12-03 | 39.91 | $70.23 | 15325 |
| 2025-12-02 | 41.91 | $70.85 | 52212 |
| 2025-12-01 | 43.97 | $71.46 | 18000 |
| 2025-11-28 | 45.21 | $71.82 | 3036 |
| 2025-11-26 | 49.46 | $72.97 | 7528 |
| 2025-11-25 | 47.12 | $72.40 | 16000 |
| 2025-11-24 | 44.51 | $71.79 | 11416 |
| 2025-11-21 | 43.20 | $71.49 | 15500 |
| 2025-11-20 | 41.90 | $71.19 | 13100 |
| 2025-11-19 | 44.66 | $72.04 | 15300 |
| 2025-11-18 | 47.86 | $72.95 | 6600 |
| 2025-11-17 | 48.77 | $73.20 | 6700 |
| 2025-11-14 | 49.24 | $73.33 | 4631 |
| 2025-11-13 | 53.68 | $74.52 | 3600 |
| 2025-11-12 | 54.87 | $74.82 | 2732 |
| 2025-11-11 | 56.45 | $75.22 | 4300 |
| 2025-11-10 | 54.87 | $74.71 | 14011 |
| 2025-11-07 | 55.28 | $74.82 | 8129 |
| 2025-11-06 | 50.88 | $73.43 | 23600 |
| 2025-11-05 | 41.11 | $70.96 | 13200 |
| 2025-11-04 | 41.94 | $71.22 | 13600 |
| 2025-11-03 | 46.35 | $72.50 | 6900 |
| 2025-10-31 | 50.39 | $73.53 | 19000 |
| 2025-10-30 | 51.38 | $73.77 | 19944 |
| 2025-10-29 | 42.82 | $71.85 | 5000 |
| 2025-10-28 | 49.71 | $73.44 | 5400 |
| 2025-10-27 | 51.38 | $73.78 | 19302 |
| 2025-10-24 | 51.87 | $73.88 | 10800 |
| 2025-10-23 | 52.39 | $73.99 | 10742 |
| 2025-10-22 | 58.03 | $75.11 | 5200 |
| 2025-10-21 | 57.29 | $74.92 | 11117 |
| 2025-10-20 | 58.64 | $75.18 | 2231 |
| 2025-10-17 | 57.99 | $75.00 | 8800 |
| 2025-10-16 | 55.52 | $74.33 | 11614 |
| 2025-10-15 | 53.59 | $73.83 | 5200 |
| 2025-10-14 | 52.21 | $73.48 | 9408 |
| 2025-10-13 | 45.11 | $71.88 | 16600 |
| 2025-10-10 | 51.93 | $73.37 | 6900 |
| 2025-10-09 | 52.44 | $73.47 | 7919 |
| 2025-10-08 | 53.83 | $73.75 | 27500 |
| 2025-10-07 | 58.87 | $74.70 | 15000 |
| 2025-10-06 | 55.54 | $73.90 | 6200 |
| 2025-10-03 | 54.76 | $73.72 | 5831 |
| 2025-10-02 | 53.59 | $73.45 | 6305 |
| 2025-10-01 | 53.13 | $73.34 | 12235 |
| 2025-09-30 | 51.79 | $73.02 | 18848 |
| 2025-09-29 | 51.74 | $73.01 | 6245 |
| 2025-09-26 | 50.50 | $72.70 | 9545 |
| 2025-09-25 | 50.58 | $72.72 | 9840 |
| 2025-09-24 | 46.45 | $71.69 | 9233 |
| 2025-09-23 | 47.63 | $72.01 | 7010 |
| 2025-09-22 | 48.58 | $72.27 | 13918 |
| 2025-09-19 | 50.95 | $72.91 | 6806 |
| 2025-09-18 | 50.04 | $72.66 | 4300 |
| 2025-09-17 | 55.32 | $74.02 | 6200 |
| 2025-09-16 | 56.74 | $74.36 | 23900 |
| 2025-09-15 | 54.56 | $73.69 | 4835 |
| 2025-09-12 | 59.18 | $74.78 | 4222 |
| 2025-09-11 | 56.34 | $73.90 | 4238 |
| 2025-09-10 | 55.17 | $73.55 | 3028 |
| 2025-09-09 | 58.14 | $74.25 | 3000 |
| 2025-09-08 | 56.55 | $73.75 | 10600 |
| 2025-09-05 | 59.12 | $74.35 | 3735 |
| 2025-09-04 | 54.29 | $72.88 | 8700 |
| 2025-09-03 | 50.52 | $71.88 | 18324 |
| 2025-09-02 | 55.77 | $73.08 | 3600 |
| 2025-08-29 | 53.03 | $72.37 | 5306 |
| 2025-08-28 | 49.83 | $71.60 | 13939 |
| 2025-08-27 | 60.83 | $73.75 | 3200 |
| 2025-08-26 | 63.23 | $74.14 | 11500 |
| 2025-08-25 | 61.49 | $73.67 | 18412 |
| 2025-08-22 | 62.81 | $73.89 | 2700 |
| 2025-08-21 | 60.54 | $73.27 | 3900 |
| 2025-08-20 | 63.70 | $73.80 | 4600 |
| 2025-08-19 | 59.70 | $72.74 | 6707 |
| 2025-08-18 | 57.47 | $72.21 | 7704 |
| 2025-08-15 | 58.69 | $72.42 | 7900 |
| 2025-08-14 | 57.25 | $72.07 | 7200 |
| 2025-08-13 | 58.69 | $72.33 | 5242 |
| 2025-08-12 | 57.84 | $72.11 | 10300 |
| 2025-08-11 | 56.76 | $71.83 | 7800 |
| 2025-08-08 | 55.99 | $71.63 | 5148 |
| 2025-08-07 | 56.81 | $71.80 | 23225 |
| 2025-08-06 | 58.96 | $72.25 | 5100 |
| 2025-08-05 | 57.46 | $71.81 | 7200 |
| 2025-08-04 | 58.01 | $71.93 | 16802 |
| 2025-08-01 | 49.64 | $69.73 | 21800 |
| 2025-07-31 | 49.25 | $69.64 | 40835 |
| 2025-07-30 | 54.65 | $70.84 | 18506 |
| 2025-07-29 | 52.68 | $70.36 | 14125 |
| 2025-07-28 | 51.68 | $70.12 | 14600 |
| 2025-07-25 | 60.41 | $71.85 | 7549 |
| 2025-07-24 | 58.92 | $71.46 | 9400 |
| 2025-07-23 | 59.08 | $71.49 | 14500 |
| 2025-07-22 | 57.76 | $71.13 | 6500 |
| 2025-07-21 | 53.94 | $70.16 | 19700 |
| 2025-07-18 | 53.90 | $70.15 | 10000 |
| 2025-07-17 | 50.67 | $69.37 | 13600 |
| 2025-07-16 | 55.15 | $70.32 | 12700 |
| 2025-07-15 | 54.87 | $70.25 | 19400 |
| 2025-07-14 | 58.37 | $70.96 | 9100 |
| 2025-07-11 | 56.28 | $70.40 | 7215 |
| 2025-07-10 | 56.13 | $70.36 | 21041 |
| 2025-07-09 | 59.36 | $71.03 | 13348 |
| 2025-07-08 | 57.41 | $70.47 | 11007 |
| 2025-07-07 | 63.56 | $71.66 | 12500 |
| 2025-07-03 | 60.38 | $70.72 | 4400 |
| 2025-07-02 | 61.08 | $70.85 | 10011 |
| 2025-07-01 | 65.46 | $71.64 | 12800 |
| 2025-06-30 | 62.55 | $70.74 | 18400 |
| 2025-06-27 | 63.06 | $70.83 | 8400 |
| 2025-06-26 | 60.86 | $70.17 | 5514 |
| 2025-06-25 | 58.77 | $69.58 | 26500 |
| 2025-06-24 | 64.84 | $70.67 | 7800 |
| 2025-06-23 | 62.76 | $70.05 | 9800 |
| 2025-06-20 | 60.88 | $69.52 | 11100 |
| 2025-06-18 | 58.24 | $68.82 | 8317 |
| 2025-06-17 | 55.56 | $68.16 | 6014 |
| 2025-06-16 | 56.13 | $68.27 | 7309 |
| 2025-06-13 | 58.96 | $68.81 | 5019 |
| 2025-06-12 | 63.52 | $69.62 | 8030 |
| 2025-06-11 | 60.16 | $68.69 | 5200 |
| 2025-06-10 | 58.96 | $68.38 | 4200 |
| 2025-06-09 | 59.51 | $68.48 | 5800 |
| 2025-06-06 | 62.03 | $68.94 | 14600 |
| 2025-06-05 | 64.87 | $69.44 | 6646 |
| 2025-06-04 | 64.59 | $69.35 | 10328 |
| 2025-06-03 | 63.31 | $68.93 | 12000 |
| 2025-06-02 | 66.70 | $69.55 | 18028 |
| 2025-05-30 | 64.39 | $68.76 | 6200 |
| 2025-05-29 | 63.48 | $68.46 | 4607 |
| 2025-05-28 | 63.94 | $68.55 | 4609 |
| 2025-05-27 | 65.16 | $68.79 | 5300 |
| 2025-05-23 | 67.76 | $69.30 | 5919 |
| 2025-05-22 | 66.51 | $68.80 | 9708 |
| 2025-05-21 | 65.99 | $68.59 | 3825 |
| 2025-05-20 | 65.45 | $68.37 | 5518 |
| 2025-05-19 | 62.48 | $67.21 | 9500 |
| 2025-05-16 | 58.99 | $66.00 | 8743 |
| 2025-05-15 | 56.58 | $65.24 | 9900 |
| 2025-05-14 | 51.32 | $63.77 | 6100 |
| 2025-05-13 | 51.93 | $63.92 | 13625 |
| 2025-05-12 | 50.82 | $63.62 | 9719 |
| 2025-05-09 | 58.67 | $65.45 | 4600 |
| 2025-05-08 | 59.43 | $65.61 | 10818 |
| 2025-05-07 | 63.93 | $66.52 | 12122 |
| 2025-05-06 | 66.50 | $67.01 | 7100 |
| 2025-05-05 | 65.91 | $66.79 | 5931 |
| 2025-05-02 | 65.36 | $66.58 | 3900 |
| 2025-05-01 | 64.17 | $66.12 | 18049 |
| 2025-04-30 | 68.84 | $67.07 | 11700 |
| 2025-04-29 | 67.12 | $66.35 | 6900 |
| 2025-04-28 | 66.48 | $66.09 | 4800 |
| 2025-04-25 | 64.23 | $65.20 | 4218 |
| 2025-04-24 | 63.99 | $65.11 | 12900 |
| 2025-04-23 | 63.42 | $64.88 | 9100 |
| 2025-04-22 | 67.96 | $65.89 | 10000 |
| 2025-04-21 | 67.74 | $65.79 | 12408 |
| 2025-04-17 | 67.62 | $65.73 | 4517 |
| 2025-04-16 | 65.50 | $64.73 | 7500 |
| 2025-04-15 | 64.43 | $64.25 | 6539 |
| 2025-04-14 | 64.24 | $64.16 | 16300 |
| 2025-04-11 | 63.69 | $63.90 | 120742 |
| 2025-04-10 | 58.65 | $61.73 | 19700 |
| 2025-04-09 | 56.20 | $60.81 | 17300 |
| 2025-04-08 | 50.31 | $58.87 | 19000 |
| 2025-04-07 | 49.98 | $58.77 | 16600 |
| 2025-04-04 | 53.67 | $59.86 | 8800 |
| 2025-04-03 | 61.04 | $61.74 | 7108 |
| 2025-04-02 | 47.08 | $57.94 | 8721 |
| 2025-04-01 | 46.70 | $57.86 | 16600 |
| 2025-03-31 | 45.67 | $57.64 | 4732 |
| 2025-03-28 | 63.56 | $61.03 | 9200 |
| 2025-03-27 | 59.76 | $60.17 | 12239 |
| 2025-03-26 | 60.32 | $60.25 | 13303 |
| 2025-03-25 | 58.91 | $59.94 | 13044 |
| 2025-03-24 | 57.76 | $59.69 | 11000 |
| 2025-03-21 | 58.51 | $59.81 | 18100 |
| 2025-03-20 | 56.14 | $59.28 | 7500 |
| 2025-03-19 | 57.67 | $59.54 | 11032 |
| 2025-03-18 | 62.82 | $60.36 | 34300 |
| 2025-03-17 | 64.98 | $60.68 | 13100 |
| 2025-03-14 | 61.40 | $59.77 | 10235 |
| 2025-03-13 | 63.78 | $60.12 | 5300 |
| 2025-03-12 | 66.00 | $60.44 | 6200 |
| 2025-03-11 | 65.54 | $60.31 | 14100 |
| 2025-03-10 | 65.33 | $60.25 | 4434 |
| 2025-03-07 | 62.67 | $59.50 | 6600 |
| 2025-03-06 | 58.02 | $58.36 | 12100 |
| 2025-03-05 | 52.88 | $57.31 | 17640 |
| 2025-03-04 | 55.91 | $57.80 | 27042 |
| 2025-03-03 | 53.97 | $57.42 | 25000 |
| 2025-02-28 | 51.39 | $56.94 | 23010 |
| 2025-02-27 | 51.39 | $56.94 | 9525 |
| 2025-02-26 | 51.72 | $57.00 | 19412 |
| 2025-02-25 | 49.59 | $56.58 | 34528 |
| 2025-02-24 | 46.44 | $55.99 | 28500 |
| 2025-02-21 | 43.66 | $55.50 | 16600 |
| 2025-02-20 | 42.15 | $55.24 | 21500 |
| 2025-02-19 | 40.21 | $54.91 | 22026 |
| 2025-02-18 | 42.03 | $55.36 | 28700 |
| 2025-02-14 | 43.40 | $55.69 | 9400 |
| 2025-02-13 | 46.64 | $56.43 | 9700 |
| 2025-02-12 | 55.02 | $58.02 | 11600 |
| 2025-02-11 | 54.09 | $57.83 | 8300 |
| 2025-02-10 | 53.80 | $57.77 | 15931 |
| 2025-02-07 | 57.46 | $58.41 | 12700 |
| 2025-02-06 | 53.00 | $57.47 | 9030 |
| 2025-02-05 | 48.64 | $56.67 | 16400 |
| 2025-02-04 | 44.68 | $56.02 | 15608 |
| 2025-02-03 | 44.62 | $56.01 | 14947 |
| 2025-01-31 | 49.67 | $56.96 | 8100 |
| 2025-01-30 | 52.03 | $57.36 | 8307 |
| 2025-01-29 | 53.73 | $57.64 | 9100 |
| 2025-01-28 | 52.03 | $57.32 | 42804 |
| 2025-01-27 | 50.41 | $57.02 | 28700 |
| 2025-01-24 | 43.73 | $55.91 | 17320 |
| 2025-01-23 | 44.92 | $56.14 | 23600 |
| 2025-01-22 | 45.28 | $56.21 | 15017 |
| 2025-01-21 | 50.26 | $57.13 | 54138 |
| 2025-01-17 | 44.18 | $56.17 | 26433 |
| 2025-01-16 | 45.10 | $56.34 | 15149 |
| 2025-01-15 | 42.33 | $55.93 | 25046 |
| 2025-01-14 | 43.71 | $56.20 | 53200 |
| 2025-01-13 | 38.71 | $55.49 | 25600 |
| 2025-01-10 | 40.85 | $55.93 | 32000 |
| 2025-01-08 | 43.11 | $56.37 | 18000 |
| 2025-01-07 | 39.49 | $55.87 | 58500 |
| 2025-01-06 | 37.84 | $55.65 | 33809 |
| 2025-01-03 | 38.94 | $55.89 | 26930 |
| 2025-01-02 | 37.79 | $55.73 | 13800 |
| 2024-12-31 | 39.10 | $56.03 | 25200 |
| 2024-12-30 | 38.36 | $55.92 | 32400 |
| 2024-12-27 | 36.90 | $55.70 | 35000 |
| 2024-12-26 | 38.76 | $56.17 | 38000 |
| 2024-12-24 | 41.57 | $56.83 | 30915 |
| 2024-12-23 | 35.30 | $55.90 | 63423 |
| 2024-12-20 | 35.49 | $55.95 | 42615 |
| 2024-12-19 | 35.53 | $55.96 | 37500 |
| 2024-12-18 | 35.01 | $55.88 | 78400 |
| 2024-12-17 | 38.02 | $56.71 | 52042 |
| 2024-12-16 | 39.91 | $57.19 | 36600 |
| 2024-12-13 | 37.26 | $56.76 | 29141 |
| 2024-12-12 | 38.54 | $57.10 | 20532 |
| 2024-12-11 | 38.54 | $57.10 | 19600 |
| 2024-12-10 | 39.50 | $57.37 | 38100 |
| 2024-12-09 | 41.07 | $57.80 | 18015 |
| 2024-12-06 | 43.38 | $58.41 | 36300 |
| 2024-12-05 | 43.88 | $58.54 | 21000 |
| 2024-12-04 | 40.20 | $57.81 | 29900 |
| 2024-12-03 | 35.17 | $56.90 | 25900 |
| 2024-12-02 | 37.83 | $57.70 | 27618 |
| 2024-11-29 | 37.86 | $57.71 | 10300 |
| 2024-11-27 | 38.55 | $57.92 | 10400 |
| 2024-11-26 | 32.60 | $56.85 | 14400 |
| 2024-11-25 | 35.67 | $57.85 | 25748 |
| 2024-11-22 | 29.22 | $56.83 | 16200 |
| 2024-11-21 | 29.64 | $56.98 | 26824 |
| 2024-11-20 | 28.87 | $56.86 | 9144 |
| 2024-11-19 | 30.81 | $57.59 | 24000 |
| 2024-11-18 | 32.37 | $58.14 | 23445 |
| 2024-11-15 | 32.80 | $58.29 | 33003 |
| 2024-11-14 | 31.65 | $58.09 | 19800 |
| 2024-11-13 | 31.73 | $58.12 | 23600 |
| 2024-11-12 | 32.30 | $58.35 | 17823 |
| 2024-11-11 | 34.28 | $59.12 | 29600 |
| 2024-11-08 | 34.33 | $59.14 | 16000 |
| 2024-11-07 | 37.08 | $60.17 | 19600 |
| 2024-11-06 | 34.67 | $59.67 | 4800 |
| 2024-11-05 | 39.96 | $61.49 | 8432 |
| 2024-11-04 | 42.21 | $62.16 | 19500 |
| 2024-11-01 | 36.31 | $61.00 | 10000 |
| 2024-10-31 | 37.46 | $61.37 | 7713 |
| 2024-10-30 | 49.91 | $64.41 | 5800 |
| 2024-10-29 | 46.23 | $63.75 | 6000 |
| 2024-10-28 | 56.01 | $65.40 | 8600 |
| 2024-10-25 | 50.39 | $64.47 | 3400 |
| 2024-10-24 | 52.87 | $64.83 | 4400 |
| 2024-10-23 | 52.31 | $64.74 | 5000 |
| 2024-10-22 | 51.34 | $64.58 | 6800 |
| 2024-10-21 | 55.08 | $65.14 | 14230 |
| 2024-10-18 | 57.94 | $65.54 | 4800 |
| 2024-10-17 | 56.99 | $65.36 | 9100 |
| 2024-10-16 | 59.12 | $65.66 | 16400 |
| 2024-10-15 | 60.84 | $65.90 | 23528 |
| 2024-10-14 | 54.53 | $64.70 | 20343 |
| 2024-10-11 | 56.78 | $65.01 | 12100 |
| 2024-10-10 | 61.26 | $65.59 | 3821 |
| 2024-10-09 | 56.79 | $64.79 | 5400 |
| 2024-10-08 | 57.18 | $64.84 | 30600 |
| 2024-10-07 | 51.02 | $63.88 | 30200 |
| 2024-10-04 | 51.39 | $63.93 | 6700 |
| 2024-10-03 | 55.88 | $64.52 | 2800 |
| 2024-10-02 | 59.31 | $64.93 | 7200 |
| 2024-10-01 | 66.06 | $65.65 | 11100 |
| 2024-09-30 | 65.33 | $65.51 | 9441 |
| 2024-09-27 | 65.81 | $65.56 | 5000 |
| 2024-09-26 | 65.71 | $65.54 | 6317 |
| 2024-09-25 | 65.25 | $65.44 | 2000 |
| 2024-09-24 | 64.85 | $65.35 | 14915 |
| 2024-09-23 | 62.49 | $64.84 | 11000 |
| 2024-09-20 | 60.00 | $64.34 | 4710 |
| 2024-09-19 | 59.23 | $64.19 | 2230 |
| 2024-09-18 | 64.26 | $64.83 | 4000 |
| 2024-09-17 | 65.41 | $64.97 | 2547 |
| 2024-09-16 | 68.77 | $65.37 | 1900 |
| 2024-09-13 | 67.25 | $64.99 | 3330 |
| 2024-09-12 | 64.91 | $64.44 | 7800 |
| 2024-09-11 | 63.98 | $64.23 | 9735 |
| 2024-09-10 | 68.17 | $64.74 | 8800 |
| 2024-09-09 | 70.31 | $64.99 | 2300 |
| 2024-09-06 | 72.47 | $65.24 | 3037 |
| 2024-09-05 | 70.94 | $64.79 | 7000 |
| 2024-09-04 | 69.44 | $64.37 | 8411 |
| 2024-09-03 | 67.85 | $63.95 | 2941 |
| 2024-08-30 | 66.19 | $63.53 | 3900 |
| 2024-08-29 | 64.18 | $63.05 | 9200 |
| 2024-08-28 | 70.86 | $63.85 | 2600 |
| 2024-08-27 | 69.50 | $63.49 | 2500 |
| 2024-08-26 | 69.20 | $63.41 | 1500 |
| 2024-08-23 | 66.60 | $62.75 | 1648 |
| 2024-08-22 | 64.81 | $62.33 | 3823 |
| 2024-08-21 | 64.46 | $62.25 | 1600 |
| 2024-08-20 | 63.17 | $61.95 | 33700 |
| 2024-08-19 | 62.31 | $61.75 | 1838 |
| 2024-08-16 | 60.36 | $61.31 | 1944 |
| 2024-08-15 | 57.97 | $60.80 | 1848 |
| 2024-08-14 | 64.57 | $61.71 | 2612 |
| 2024-08-13 | 61.31 | $61.00 | 2717 |
| 2024-08-12 | 58.98 | $60.54 | 3018 |
| 2024-08-09 | 61.50 | $60.87 | 2140 |
| 2024-08-08 | 59.35 | $60.44 | 3100 |
| 2024-08-07 | 58.22 | $60.22 | 7300 |
| 2024-08-06 | 62.91 | $60.84 | 4410 |
| 2024-08-05 | 68.59 | $61.51 | 3400 |
| 2024-08-02 | 68.06 | $61.38 | 2400 |
| 2024-08-01 | 69.09 | $61.50 | 1900 |
| 2024-07-31 | 67.25 | $61.03 | 5513 |
| 2024-07-30 | 66.49 | $60.84 | 4500 |
| 2024-07-29 | 64.89 | $60.45 | 6800 |
| 2024-07-26 | 66.20 | $60.62 | 6900 |
| 2024-07-25 | 68.91 | $60.97 | 3000 |
| 2024-07-24 | 65.75 | $60.14 | 12900 |
| 2024-07-23 | 63.67 | $59.65 | 4100 |
| 2024-07-22 | 67.48 | $60.13 | 2830 |
| 2024-07-19 | 66.24 | $59.82 | 3400 |
| 2024-07-18 | 68.80 | $60.14 | 28500 |
| 2024-07-17 | 67.14 | $59.70 | 3000 |
| 2024-07-16 | 63.62 | $58.86 | 20900 |
| 2024-07-15 | 64.72 | $59.00 | 4500 |
| 2024-07-12 | 63.26 | $58.66 | 5720 |
| 2024-07-11 | 64.68 | $58.85 | 4600 |
| 2024-07-10 | 63.91 | $58.66 | 6300 |
| 2024-07-09 | 58.37 | $57.44 | 8400 |
| 2024-07-08 | 56.39 | $57.06 | 9200 |
| 2024-07-05 | 58.26 | $57.33 | 7243 |
| 2024-07-03 | 53.96 | $56.53 | 2900 |
| 2024-07-02 | 51.02 | $56.04 | 16400 |
| 2024-07-01 | 54.38 | $56.54 | 10220 |
| 2024-06-28 | 53.86 | $56.45 | 9300 |
| 2024-06-27 | 49.01 | $55.66 | 14600 |
| 2024-06-26 | 50.22 | $55.85 | 13100 |
| 2024-06-25 | 54.22 | $56.45 | 16300 |
| 2024-06-24 | 56.13 | $56.72 | 22000 |
| 2024-06-21 | 53.78 | $56.31 | 14300 |
| 2024-06-20 | 51.87 | $55.99 | 8100 |
| 2024-06-18 | 51.63 | $55.95 | 18500 |
| 2024-06-17 | 49.44 | $55.58 | 20300 |
| 2024-06-14 | 50.14 | $55.70 | 16205 |
| 2024-06-13 | 48.46 | $55.41 | 13600 |
| 2024-06-12 | 46.15 | $55.02 | 14300 |
| 2024-06-11 | 48.42 | $55.45 | 16201 |
| 2024-06-10 | 51.22 | $55.95 | 6201 |
| 2024-06-07 | 55.41 | $56.64 | 5300 |
| 2024-06-06 | 57.68 | $56.99 | 13600 |
| 2024-06-05 | 55.18 | $56.49 | 15600 |
| 2024-06-04 | 54.63 | $56.38 | 20400 |
| 2024-06-03 | 51.88 | $55.85 | 10731 |
| 2024-05-31 | 46.01 | $54.85 | 20847 |
| 2024-05-30 | 41.55 | $54.19 | 42300 |
| 2024-05-29 | 36.64 | $53.54 | 101100 |
| 2024-05-28 | 38.48 | $53.93 | 34726 |
| 2024-05-24 | 36.94 | $53.73 | 26400 |
| 2024-05-23 | 37.16 | $53.78 | 19444 |
| 2024-05-22 | 38.75 | $54.14 | 29900 |
| 2024-05-21 | 40.29 | $54.48 | 35312 |
| 2024-05-20 | 41.83 | $54.81 | 22643 |
| 2024-05-17 | 45.16 | $55.48 | 70400 |
| 2024-05-16 | 46.04 | $55.65 | 35100 |
| 2024-05-15 | 46.70 | $55.78 | 81447 |
| 2024-05-14 | 43.30 | $55.21 | 24900 |
| 2024-05-13 | 45.58 | $55.68 | 39500 |
| 2024-05-10 | 42.46 | $55.17 | 14544 |
| 2024-05-09 | 39.56 | $54.72 | 19700 |
| 2024-05-08 | 39.04 | $54.64 | 16600 |
| 2024-05-07 | 38.34 | $54.53 | 48400 |
| 2024-05-06 | 37.92 | $54.46 | 31528 |
| 2024-05-03 | 39.05 | $54.77 | 19140 |
| 2024-05-02 | 36.55 | $54.34 | 15800 |
| 2024-05-01 | 38.84 | $54.99 | 12100 |
| 2024-04-30 | 39.31 | $55.12 | 15500 |
| 2024-04-29 | 42.45 | $55.96 | 42745 |
| 2024-04-26 | 38.51 | $55.25 | 15200 |
| 2024-04-25 | 39.41 | $55.50 | 28208 |
| 2024-04-24 | 40.57 | $55.82 | 74239 |
| 2024-04-23 | 45.05 | $56.96 | 13814 |
| 2024-04-22 | 45.22 | $57.00 | 49913 |
| 2024-04-19 | 44.78 | $56.91 | 11300 |
| 2024-04-18 | 39.10 | $55.80 | 29032 |
| 2024-04-17 | 41.98 | $56.58 | 51729 |
| 2024-04-16 | 37.79 | $55.83 | 34527 |
| 2024-04-15 | 40.38 | $56.53 | 30214 |
| 2024-04-12 | 42.51 | $57.07 | 50800 |
| 2024-04-11 | 42.67 | $57.11 | 15900 |
| 2024-04-10 | 42.62 | $57.10 | 31929 |
| 2024-04-09 | 44.30 | $57.55 | 48128 |
| 2024-04-08 | 42.72 | $57.22 | 43600 |
| 2024-04-05 | 44.72 | $57.77 | 20300 |
| 2024-04-04 | 47.69 | $58.54 | 10900 |
| 2024-04-03 | 46.73 | $58.32 | 11321 |
| 2024-04-02 | 44.12 | $57.73 | 30600 |
| 2024-04-01 | 64.24 | $61.70 | 11800 |
| 2024-03-28 | 63.11 | $61.42 | 6806 |
| 2024-03-27 | 65.64 | $61.78 | 7300 |
| 2024-03-26 | 61.94 | $60.86 | 22935 |
| 2024-03-25 | 57.97 | $60.01 | 14500 |
| 2024-03-22 | 57.12 | $59.84 | 10426 |
| 2024-03-21 | 57.51 | $59.90 | 7308 |
| 2024-03-20 | 58.26 | $60.02 | 16800 |
| 2024-03-19 | 57.19 | $59.78 | 17800 |
| 2024-03-18 | 56.40 | $59.60 | 5606 |
| 2024-03-15 | 58.64 | $59.99 | 18706 |
| 2024-03-14 | 45.13 | $57.45 | 7800 |
| 2024-03-13 | 46.97 | $57.77 | 16600 |
| 2024-03-12 | 48.67 | $58.06 | 23434 |
| 2024-03-11 | 50.53 | $58.37 | 14817 |
| 2024-03-08 | 49.47 | $58.19 | 12448 |
| 2024-03-07 | 49.29 | $58.16 | 11200 |
| 2024-03-06 | 46.26 | $57.64 | 15200 |
| 2024-03-05 | 45.25 | $57.47 | 40732 |
| 2024-03-04 | 44.06 | $57.27 | 36021 |
| 2024-03-01 | 44.15 | $57.29 | 15634 |
| 2024-02-29 | 44.33 | $57.33 | 19220 |
| 2024-02-28 | 43.64 | $57.20 | 14849 |
| 2024-02-27 | 48.90 | $58.40 | 14800 |
| 2024-02-26 | 45.91 | $57.82 | 12828 |
| 2024-02-23 | 51.33 | $58.92 | 7000 |
| 2024-02-22 | 50.00 | $58.66 | 19322 |
| 2024-02-21 | 49.70 | $58.60 | 30535 |
| 2024-02-20 | 53.62 | $59.37 | 10909 |
| 2024-02-16 | 48.68 | $58.38 | 6600 |
| 2024-02-15 | 45.73 | $57.85 | 9545 |
| 2024-02-14 | 37.06 | $56.51 | 20100 |
| 2024-02-13 | 37.70 | $56.66 | 13612 |
| 2024-02-12 | 37.15 | $56.58 | 14000 |
| 2024-02-09 | 38.19 | $56.84 | 8539 |
| 2024-02-08 | 41.41 | $57.60 | 8900 |
| 2024-02-07 | 40.85 | $57.51 | 5900 |
| 2024-02-06 | 43.54 | $58.12 | 8900 |
| 2024-02-05 | 44.83 | $58.40 | 9000 |
| 2024-02-02 | 47.40 | $58.94 | 5100 |
| 2024-02-01 | 50.45 | $59.54 | 2800 |
| 2024-01-31 | 52.65 | $59.95 | 4600 |
| 2024-01-30 | 50.55 | $59.53 | 6443 |
| 2024-01-29 | 54.96 | $60.33 | 3700 |
| 2024-01-26 | 57.70 | $60.79 | 3700 |
| 2024-01-25 | 53.48 | $59.91 | 2500 |
| 2024-01-24 | 50.65 | $59.38 | 5119 |
| 2024-01-23 | 50.99 | $59.44 | 3546 |
| 2024-01-22 | 53.55 | $59.90 | 14706 |
| 2024-01-19 | 49.06 | $59.05 | 3848 |
| 2024-01-18 | 45.27 | $58.41 | 8600 |
| 2024-01-17 | 47.25 | $58.79 | 5200 |
| 2024-01-16 | 51.05 | $59.47 | 6100 |
| 2024-01-12 | 53.83 | $59.93 | 5002 |
| 2024-01-11 | 53.62 | $59.89 | 4400 |
| 2024-01-10 | 52.76 | $59.72 | 3700 |
| 2024-01-09 | 51.24 | $59.42 | 15100 |
| 2024-01-08 | 59.26 | $60.75 | 6540 |
| 2024-01-05 | 59.46 | $60.78 | 2900 |
| 2024-01-04 | 60.23 | $60.90 | 5810 |
| 2024-01-03 | 59.44 | $60.71 | 5439 |
| 2024-01-02 | 49.31 | $58.70 | 4000 |
| 2023-12-29 | 59.75 | $60.18 | 6110 |
| 2023-12-28 | 56.30 | $59.60 | 4700 |
| 2023-12-27 | 59.47 | $59.98 | 8800 |
| 2023-12-26 | 58.36 | $59.79 | 4619 |
| 2023-12-22 | 56.13 | $59.42 | 8000 |
| 2023-12-21 | 54.44 | $59.15 | 13700 |
| 2023-12-20 | 51.21 | $58.66 | 8500 |
| 2023-12-19 | 53.57 | $58.98 | 5308 |
| 2023-12-18 | 53.38 | $58.95 | 5927 |
| 2023-12-15 | 46.53 | $57.97 | 5620 |
| 2023-12-14 | 53.11 | $58.84 | 6200 |
| 2023-12-13 | 52.15 | $58.71 | 10000 |
| 2023-12-12 | 49.02 | $58.30 | 16709 |
| 2023-12-11 | 45.82 | $57.91 | 17832 |
| 2023-12-08 | 44.55 | $57.76 | 2800 |
| 2023-12-07 | 47.90 | $58.23 | 9100 |
| 2023-12-06 | 44.80 | $57.86 | 17337 |
| 2023-12-05 | 45.21 | $57.92 | 11900 |
| 2023-12-04 | 45.95 | $58.03 | 9000 |
| 2023-12-01 | 50.68 | $58.69 | 8300 |
| 2023-11-30 | 47.49 | $58.28 | 17100 |
| 2023-11-29 | 49.19 | $58.51 | 5700 |
| 2023-11-28 | 48.43 | $58.41 | 20344 |
| 2023-11-27 | 48.35 | $58.40 | 13400 |
| 2023-11-24 | 49.22 | $58.53 | 3700 |
| 2023-11-22 | 44.58 | $57.89 | 13700 |
| 2023-11-21 | 44.20 | $57.84 | 20600 |
| 2023-11-20 | 43.91 | $57.80 | 11336 |
| 2023-11-17 | 41.37 | $57.45 | 7300 |
| 2023-11-16 | 41.08 | $57.41 | 11748 |
| 2023-11-15 | 37.63 | $56.94 | 5000 |
| 2023-11-14 | 38.41 | $57.11 | 13800 |
| 2023-11-13 | 35.22 | $56.68 | 18826 |
| 2023-11-10 | 36.13 | $56.90 | 15100 |
| 2023-11-09 | 36.57 | $57.01 | 23400 |
| 2023-11-08 | 35.33 | $56.83 | 14300 |
| 2023-11-07 | 35.88 | $56.98 | 15346 |
| 2023-11-06 | 38.22 | $57.59 | 16800 |
| 2023-11-03 | 35.20 | $57.13 | 12900 |
| 2023-11-02 | 34.07 | $56.96 | 7948 |
| 2023-11-01 | 53.84 | $60.72 | 8400 |
| 2023-10-31 | 46.55 | $59.79 | 28740 |
| 2023-10-30 | 44.11 | $59.52 | 8621 |
| 2023-10-27 | 42.55 | $59.35 | 9100 |
| 2023-10-26 | 41.54 | $59.24 | 5501 |
| 2023-10-25 | 43.38 | $59.52 | 7035 |
| 2023-10-24 | 47.28 | $60.07 | 8501 |
| 2023-10-23 | 47.43 | $60.09 | 7100 |
| 2023-10-20 | 51.47 | $60.62 | 7300 |
| 2023-10-19 | 49.54 | $60.37 | 5749 |
| 2023-10-18 | 50.69 | $60.52 | 4100 |
| 2023-10-17 | 50.77 | $60.53 | 10800 |
| 2023-10-16 | 51.63 | $60.65 | 7444 |
| 2023-10-13 | 51.24 | $60.59 | 8322 |
| 2023-10-12 | 47.94 | $60.10 | 12136 |
| 2023-10-11 | 52.70 | $60.79 | 5500 |
| 2023-10-10 | 48.93 | $60.25 | 8840 |
| 2023-10-09 | 47.91 | $60.11 | 14032 |
| 2023-10-06 | 44.60 | $59.67 | 18421 |
| 2023-10-05 | 38.72 | $58.97 | 19544 |
| 2023-10-04 | 36.80 | $58.76 | 14234 |
| 2023-10-03 | 35.15 | $58.58 | 23000 |
| 2023-10-02 | 37.75 | $59.08 | 10206 |
| 2023-09-29 | 39.18 | $59.34 | 10200 |
| 2023-09-28 | 39.10 | $59.33 | 14449 |
| 2023-09-27 | 36.85 | $59.06 | 12800 |
| 2023-09-26 | 41.61 | $59.94 | 8900 |
| 2023-09-25 | 39.59 | $59.70 | 13332 |
| 2023-09-22 | 47.06 | $60.86 | 9700 |
| 2023-09-21 | 50.66 | $61.32 | 7400 |
| 2023-09-20 | 50.82 | $61.34 | 12700 |
| 2023-09-19 | 49.37 | $61.15 | 8200 |
| 2023-09-18 | 48.54 | $61.04 | 6800 |
| 2023-09-15 | 48.74 | $61.07 | 6834 |
| 2023-09-14 | 47.31 | $60.87 | 8700 |
| 2023-09-13 | 47.17 | $60.85 | 4917 |
| 2023-09-12 | 47.11 | $60.84 | 12638 |
| 2023-09-11 | 47.51 | $60.91 | 11308 |
| 2023-09-08 | 46.02 | $60.67 | 8500 |
| 2023-09-07 | 45.46 | $60.58 | 10603 |
| 2023-09-06 | 40.60 | $59.82 | 13220 |
| 2023-09-05 | 38.18 | $59.47 | 10700 |
| 2023-09-01 | 42.60 | $60.41 | 3900 |
| 2023-08-31 | 45.36 | $60.93 | 4800 |
| 2023-08-30 | 45.79 | $61.01 | 4000 |
| 2023-08-29 | 44.53 | $60.81 | 12800 |
| 2023-08-28 | 39.96 | $60.12 | 14446 |
| 2023-08-25 | 40.14 | $60.16 | 8100 |
| 2023-08-24 | 38.62 | $59.93 | 4800 |
| 2023-08-23 | 40.68 | $60.41 | 7200 |
| 2023-08-22 | 35.13 | $59.60 | 14438 |
| 2023-08-21 | 38.79 | $60.46 | 18109 |
| 2023-08-18 | 34.01 | $59.83 | 20736 |
| 2023-08-17 | 34.29 | $59.90 | 11215 |
| 2023-08-16 | 36.25 | $60.38 | 10800 |
| 2023-08-15 | 36.34 | $60.40 | 10400 |
| 2023-08-14 | 38.02 | $60.81 | 6134 |
| 2023-08-11 | 39.63 | $61.19 | 6600 |
| 2023-08-10 | 41.30 | $61.57 | 7229 |
| 2023-08-09 | 36.92 | $60.91 | 7000 |
| 2023-08-08 | 33.12 | $60.38 | 18600 |
| 2023-08-07 | 32.83 | $60.34 | 17330 |
| 2023-08-04 | 33.28 | $60.47 | 9100 |
| 2023-08-03 | 36.11 | $61.26 | 11246 |
| 2023-08-02 | 51.04 | $64.12 | 8239 |
| 2023-08-01 | 52.34 | $64.30 | 5200 |
| 2023-07-31 | 53.93 | $64.52 | 6100 |
| 2023-07-28 | 55.83 | $64.78 | 4006 |
| 2023-07-27 | 59.67 | $65.28 | 4600 |
| 2023-07-26 | 59.62 | $65.27 | 2100 |
| 2023-07-25 | 58.38 | $65.03 | 2418 |
| 2023-07-24 | 57.28 | $64.82 | 3000 |
| 2023-07-21 | 59.40 | $65.12 | 3127 |
| 2023-07-20 | 56.82 | $64.61 | 6224 |
| 2023-07-19 | 57.57 | $64.72 | 2745 |
| 2023-07-18 | 57.28 | $64.66 | 2835 |
| 2023-07-17 | 60.72 | $65.18 | 9802 |
| 2023-07-14 | 59.79 | $64.97 | 3300 |
| 2023-07-13 | 57.34 | $64.43 | 3500 |
| 2023-07-12 | 53.32 | $63.63 | 3700 |
| 2023-07-11 | 42.78 | $61.98 | 10400 |
| 2023-07-10 | 40.53 | $61.69 | 5300 |
| 2023-07-07 | 44.16 | $62.33 | 8237 |
| 2023-07-06 | 46.13 | $62.65 | 8200 |
| 2023-07-05 | 45.41 | $62.55 | 13015 |
| 2023-07-03 | 45.58 | $62.58 | 4300 |
| 2023-06-30 | 48.14 | $63.02 | 12000 |
| 2023-06-29 | 45.07 | $62.56 | 3600 |
| 2023-06-28 | 42.47 | $62.19 | 4500 |
| 2023-06-27 | 43.15 | $62.32 | 11600 |
| 2023-06-26 | 41.65 | $62.10 | 7800 |
| 2023-06-23 | 40.07 | $61.87 | 18100 |
| 2023-06-22 | 38.63 | $61.66 | 11738 |
| 2023-06-21 | 39.57 | $61.88 | 100124 |
| 2023-06-20 | 41.32 | $62.28 | 5600 |
| 2023-06-16 | 43.18 | $62.69 | 5504 |
| 2023-06-15 | 42.16 | $62.52 | 6500 |
| 2023-06-14 | 33.74 | $61.26 | 5346 |
| 2023-06-13 | 27.55 | $60.48 | 10915 |
| 2023-06-12 | 27.38 | $60.46 | 4730 |
| 2023-06-09 | 31.79 | $61.74 | 5400 |
| 2023-06-08 | 32.73 | $61.98 | 2436 |
| 2023-06-07 | 33.12 | $62.08 | 3303 |
| 2023-06-06 | 37.46 | $63.11 | 13622 |
| 2023-06-05 | 35.59 | $62.87 | 6334 |
| 2023-06-02 | 35.06 | $62.80 | 9028 |
| 2023-06-01 | 38.03 | $63.49 | 5932 |
| 2023-05-31 | 38.25 | $63.54 | 19500 |
| 2023-05-30 | 36.55 | $63.30 | 3724 |
| 2023-05-26 | 37.00 | $63.41 | 1910 |
| 2023-05-25 | 37.79 | $63.61 | 2532 |
| 2023-05-24 | 41.27 | $64.44 | 5937 |
| 2023-05-23 | 42.25 | $64.66 | 3045 |
| 2023-05-22 | 43.73 | $64.99 | 6200 |
| 2023-05-19 | 44.22 | $65.10 | 1603 |
| 2023-05-18 | 43.12 | $64.90 | 1717 |
| 2023-05-17 | 44.54 | $65.24 | 1830 |
| 2023-05-16 | 49.15 | $66.26 | 1827 |
| 2023-05-15 | 50.17 | $66.47 | 1800 |
| 2023-05-12 | 46.19 | $65.68 | 10000 |
| 2023-05-11 | 49.27 | $66.33 | 2000 |
| 2023-05-10 | 51.89 | $66.85 | 3745 |
| 2023-05-09 | 58.69 | $68.04 | 1700 |
| 2023-05-08 | 57.54 | $67.78 | 1200 |
| 2023-05-05 | 58.86 | $68.00 | 1200 |
| 2023-05-04 | 61.29 | $68.40 | 2822 |
| 2023-05-03 | 71.64 | $69.87 | 2000 |
| 2023-05-02 | 68.47 | $68.95 | 1634 |
| 2023-05-01 | 66.87 | $68.53 | 3901 |
| 2023-04-28 | 67.65 | $68.63 | 3523 |
| 2023-04-27 | 69.49 | $68.87 | 3200 |
| 2023-04-26 | 67.72 | $68.36 | 1500 |
| 2023-04-25 | 65.75 | $67.83 | 1548 |
| 2023-04-24 | 68.36 | $68.18 | 1141 |
| 2023-04-21 | 67.63 | $67.97 | 2024 |
| 2023-04-20 | 66.61 | $67.68 | 3749 |
| 2023-04-19 | 65.07 | $67.25 | 2818 |
| 2023-04-18 | 65.14 | $67.26 | 1038 |
| 2023-04-17 | 64.30 | $67.02 | 2611 |
| 2023-04-14 | 65.73 | $67.25 | 2316 |
| 2023-04-13 | 68.63 | $67.71 | 2500 |
| 2023-04-12 | 67.69 | $67.39 | 2400 |
| 2023-04-11 | 66.56 | $67.01 | 2643 |
| 2023-04-10 | 65.34 | $66.61 | 2826 |
| 2023-04-06 | 69.47 | $67.30 | 1800 |
| 2023-04-05 | 65.51 | $65.98 | 2900 |
| 2023-04-04 | 63.35 | $65.35 | 6400 |
| 2023-04-03 | 60.36 | $64.55 | 4128 |
| 2023-03-31 | 58.13 | $64.00 | 1800 |
| 2023-03-30 | 52.50 | $62.78 | 10900 |
| 2023-03-29 | 63.47 | $64.43 | 5400 |
| 2023-03-28 | 65.77 | $64.72 | 7001 |
| 2023-03-27 | 67.45 | $64.93 | 2310 |
| 2023-03-24 | 64.36 | $64.18 | 2900 |
| 2023-03-23 | 67.27 | $64.54 | 2300 |
| 2023-03-22 | 66.67 | $64.39 | 3700 |
| 2023-03-21 | 65.64 | $64.13 | 2900 |
| 2023-03-20 | 64.65 | $63.88 | 4025 |
| 2023-03-17 | 62.23 | $63.30 | 5006 |
| 2023-03-16 | 63.00 | $63.41 | 3700 |
| 2023-03-15 | 61.38 | $63.02 | 5100 |
| 2023-03-14 | 64.99 | $63.54 | 3512 |
| 2023-03-13 | 64.96 | $63.53 | 5741 |
| 2023-03-10 | 63.65 | $63.18 | 7318 |
| 2023-03-09 | 61.48 | $62.62 | 6200 |
| 2023-03-08 | 60.19 | $62.30 | 2216 |
| 2023-03-07 | 58.28 | $61.84 | 7900 |
| 2023-03-06 | 67.21 | $63.18 | 2100 |
| 2023-03-03 | 65.24 | $62.66 | 10400 |
| 2023-03-02 | 64.98 | $62.59 | 5537 |
| 2023-03-01 | 63.24 | $62.14 | 25443 |
| 2023-02-28 | 64.39 | $62.31 | 6526 |
| 2023-02-27 | 65.92 | $62.54 | 7539 |
| 2023-02-24 | 64.01 | $62.00 | 2400 |
| 2023-02-23 | 65.76 | $62.27 | 2413 |
| 2023-02-22 | 68.87 | $62.74 | 2400 |
| 2023-02-21 | 65.94 | $61.84 | 5547 |
| 2023-02-17 | 69.53 | $62.36 | 3000 |
| 2023-02-16 | 68.91 | $62.16 | 2328 |
| 2023-02-15 | 68.33 | $61.97 | 2000 |
| 2023-02-14 | 68.52 | $62.00 | 3800 |
| 2023-02-13 | 67.18 | $61.54 | 5247 |
| 2023-02-10 | 67.96 | $61.67 | 1120 |
| 2023-02-09 | 72.05 | $62.34 | 7126 |
| 2023-02-08 | 63.52 | $59.60 | 12000 |
| 2023-02-07 | 61.48 | $59.10 | 6200 |
| 2023-02-06 | 58.20 | $58.36 | 3900 |
| 2023-02-03 | 61.07 | $58.79 | 2400 |
| 2023-02-02 | 64.97 | $59.34 | 4916 |
| 2023-02-01 | 70.91 | $60.10 | 4100 |
| 2023-01-31 | 66.51 | $58.95 | 4700 |
| 2023-01-30 | 64.98 | $58.60 | 2800 |
| 2023-01-27 | 63.24 | $58.22 | 3636 |
| 2023-01-26 | 65.35 | $58.48 | 1701 |
| 2023-01-25 | 68.95 | $58.91 | 16100 |
| 2023-01-24 | 71.39 | $59.19 | 2707 |
| 2023-01-23 | 69.56 | $58.69 | 2709 |
| 2023-01-20 | 69.23 | $58.60 | 2036 |
| 2023-01-19 | 68.23 | $58.33 | 2200 |
| 2023-01-18 | 67.71 | $58.19 | 15410 |
| 2023-01-17 | 72.16 | $58.75 | 2600 |
| 2023-01-13 | 70.24 | $58.17 | 3600 |
| 2023-01-12 | 73.14 | $58.52 | 4600 |
| 2023-01-11 | 71.75 | $58.08 | 9000 |
| 2023-01-10 | 71.46 | $57.99 | 6900 |
| 2023-01-09 | 70.51 | $57.69 | 3718 |
| 2023-01-06 | 69.64 | $57.42 | 16943 |
| 2023-01-05 | 66.46 | $56.50 | 3400 |
| 2023-01-04 | 64.46 | $55.98 | 60700 |
| 2023-01-03 | 61.21 | $55.21 | 3300 |
| 2022-12-30 | 59.89 | $54.92 | 5704 |
| 2022-12-29 | 62.53 | $55.30 | 5500 |
| 2022-12-28 | 58.10 | $54.34 | 8100 |
| 2022-12-27 | 60.21 | $54.64 | 23900 |
| 2022-12-23 | 59.61 | $54.51 | 7547 |
| 2022-12-22 | 59.61 | $54.51 | 4500 |
| 2022-12-21 | 58.96 | $54.36 | 15900 |
| 2022-12-20 | 57.71 | $54.07 | 22800 |
| 2022-12-19 | 55.59 | $53.59 | 5600 |
| 2022-12-16 | 55.86 | $53.64 | 5100 |
| 2022-12-15 | 63.80 | $54.95 | 6500 |
| 2022-12-14 | 65.21 | $55.16 | 2700 |
| 2022-12-13 | 64.64 | $55.00 | 4920 |
| 2022-12-12 | 62.92 | $54.52 | 4510 |
| 2022-12-09 | 65.25 | $54.89 | 3600 |
| 2022-12-08 | 63.84 | $54.48 | 9011 |
| 2022-12-07 | 62.62 | $54.13 | 5617 |
| 2022-12-06 | 65.13 | $54.55 | 5603 |
| 2022-12-05 | 62.58 | $53.80 | 4519 |
| 2022-12-02 | 67.73 | $54.62 | 2800 |
| 2022-12-01 | 70.83 | $55.08 | 6900 |
| 2022-11-30 | 67.27 | $53.93 | 11500 |
| 2022-11-29 | 64.00 | $53.03 | 9624 |
| 2022-11-28 | 67.64 | $53.54 | 8314 |
| 2022-11-25 | 66.65 | $53.26 | 900 |
| 2022-11-23 | 66.65 | $53.26 | 5120 |
| 2022-11-22 | 64.92 | $52.76 | 15745 |
| 2022-11-21 | 66.36 | $52.98 | 9400 |
| 2022-11-18 | 65.09 | $52.60 | 7200 |
| 2022-11-17 | 63.07 | $52.02 | 9731 |
| 2022-11-16 | 64.04 | $52.18 | 14400 |
| 2022-11-15 | 64.69 | $52.29 | 10937 |
| 2022-11-14 | 65.27 | $52.39 | 8413 |
| 2022-11-11 | 64.18 | $52.03 | 6700 |
| 2022-11-10 | 63.98 | $51.96 | 8700 |
| 2022-11-09 | 60.12 | $50.73 | 10938 |
| 2022-11-08 | 56.37 | $49.69 | 38800 |
| 2022-11-07 | 57.66 | $49.95 | 24148 |
| 2022-11-04 | 54.87 | $49.21 | 21944 |
| 2022-11-03 | 50.15 | $48.09 | 41310 |
| 2022-11-02 | 56.12 | $49.29 | 18200 |
| 2022-11-01 | 54.58 | $48.93 | 32300 |
| 2022-10-31 | 56.36 | $49.27 | 35900 |
| 2022-10-28 | 55.05 | $48.95 | 66200 |
| 2022-10-27 | 52.11 | $48.26 | 70500 |
| 2022-10-26 | 41.90 | $46.31 | 23600 |
| 2022-10-25 | 38.59 | $45.79 | 63600 |
| 2022-10-24 | 35.14 | $45.28 | 50031 |
| 2022-10-21 | 33.68 | $45.07 | 30745 |
| 2022-10-20 | 34.35 | $45.26 | 41509 |
| 2022-10-19 | 34.45 | $45.29 | 30200 |
| 2022-10-18 | 37.20 | $46.08 | 69800 |
| 2022-10-17 | 35.27 | $45.77 | 38200 |
| 2022-10-14 | 27.94 | $44.69 | 63500 |
| 2022-10-13 | 28.14 | $44.76 | 59600 |
| 2022-10-12 | 27.72 | $44.70 | 35600 |
| 2022-10-11 | 28.80 | $45.11 | 86700 |
| 2022-10-10 | 29.17 | $45.25 | 49400 |
| 2022-10-07 | 29.29 | $45.30 | 39239 |
| 2022-10-06 | 30.63 | $45.83 | 30226 |
| 2022-10-05 | 33.85 | $46.99 | 26733 |
| 2022-10-04 | 37.86 | $48.22 | 87800 |
| 2022-10-03 | 34.69 | $47.69 | 37500 |
| 2022-09-30 | 29.13 | $46.83 | 71230 |
| 2022-09-29 | 31.79 | $47.72 | 114400 |
| 2022-09-28 | 33.98 | $48.38 | 36500 |
| 2022-09-27 | 29.44 | $47.73 | 150319 |
| 2022-09-26 | 28.28 | $47.57 | 66500 |
| 2022-09-23 | 32.44 | $48.89 | 31321 |
| 2022-09-22 | 35.45 | $49.69 | 34400 |
| 2022-09-21 | 35.48 | $49.70 | 19800 |
| 2022-09-20 | 37.19 | $50.14 | 40800 |
| 2022-09-19 | 44.13 | $51.65 | 29415 |
| 2022-09-16 | 45.79 | $51.96 | 19300 |
| 2022-09-15 | 43.03 | $51.54 | 20205 |
| 2022-09-14 | 41.61 | $51.33 | 27400 |
| 2022-09-13 | 42.86 | $51.59 | 25000 |
| 2022-09-12 | 45.31 | $52.08 | 39200 |
| 2022-09-09 | 41.22 | $51.45 | 27400 |
| 2022-09-08 | 34.41 | $50.53 | 59400 |
| 2022-09-07 | 35.78 | $50.85 | 46822 |
| 2022-09-06 | 36.56 | $51.03 | 46017 |
| 2022-09-02 | 38.27 | $51.42 | 22200 |
| 2022-09-01 | 39.39 | $51.67 | 39227 |
| 2022-08-31 | 39.05 | $51.62 | 39600 |
| 2022-08-30 | 42.10 | $52.30 | 28000 |
| 2022-08-29 | 45.85 | $53.05 | 32333 |
| 2022-08-26 | 39.95 | $52.18 | 22300 |
| 2022-08-25 | 44.27 | $53.00 | 7519 |
| 2022-08-24 | 41.94 | $52.68 | 26400 |
| 2022-08-23 | 43.50 | $52.97 | 27300 |
| 2022-08-22 | 45.27 | $53.29 | 36500 |
| 2022-08-19 | 46.10 | $53.44 | 9700 |
| 2022-08-18 | 47.72 | $53.73 | 11100 |
| 2022-08-17 | 45.14 | $53.32 | 7000 |
| 2022-08-16 | 47.02 | $53.67 | 20610 |
| 2022-08-15 | 45.60 | $53.44 | 20000 |
| 2022-08-12 | 46.63 | $53.64 | 10500 |
| 2022-08-11 | 48.78 | $54.05 | 6900 |
| 2022-08-10 | 46.73 | $53.69 | 18127 |
| 2022-08-09 | 47.38 | $53.82 | 40500 |
| 2022-08-08 | 42.87 | $53.04 | 25505 |
| 2022-08-05 | 44.88 | $53.47 | 16215 |
| 2022-08-04 | 40.15 | $52.71 | 8100 |
| 2022-08-03 | 39.17 | $52.56 | 14145 |
| 2022-08-02 | 45.65 | $53.93 | 27000 |
| 2022-08-01 | 45.40 | $53.89 | 21400 |
| 2022-07-29 | 46.11 | $54.03 | 9630 |
| 2022-07-28 | 40.66 | $53.16 | 14300 |
| 2022-07-27 | 43.39 | $53.73 | 15721 |
| 2022-07-26 | 44.59 | $53.97 | 29943 |
| 2022-07-25 | 42.77 | $53.68 | 24434 |
| 2022-07-22 | 39.53 | $53.18 | 18400 |
| 2022-07-21 | 39.87 | $53.26 | 11149 |
| 2022-07-20 | 41.86 | $53.72 | 14300 |
| 2022-07-19 | 44.32 | $54.26 | 18732 |
| 2022-07-18 | 42.23 | $53.91 | 25805 |
| 2022-07-15 | 40.59 | $53.64 | 13600 |
| 2022-07-14 | 39.45 | $53.45 | 13300 |
| 2022-07-13 | 42.70 | $54.24 | 15100 |
| 2022-07-12 | 41.07 | $53.96 | 19300 |
| 2022-07-11 | 40.31 | $53.83 | 21800 |
| 2022-07-08 | 43.00 | $54.50 | 17700 |
| 2022-07-07 | 41.34 | $54.20 | 24700 |
| 2022-07-06 | 37.58 | $53.55 | 46600 |
| 2022-07-05 | 40.42 | $54.30 | 16800 |
| 2022-07-01 | 42.53 | $54.82 | 8419 |
| 2022-06-30 | 43.66 | $55.09 | 17400 |
| 2022-06-29 | 40.67 | $54.55 | 25700 |
| 2022-06-28 | 40.71 | $54.56 | 37635 |
| 2022-06-27 | 40.50 | $54.52 | 14800 |
| 2022-06-24 | 40.64 | $54.56 | 18300 |
| 2022-06-23 | 35.04 | $53.49 | 22400 |
| 2022-06-22 | 37.73 | $54.34 | 39533 |
| 2022-06-21 | 34.77 | $53.81 | 23100 |
| 2022-06-17 | 31.99 | $53.33 | 28400 |
| 2022-06-16 | 33.28 | $53.79 | 31839 |
| 2022-06-15 | 30.20 | $53.26 | 37104 |
| 2022-06-14 | 28.23 | $52.93 | 30228 |
| 2022-06-13 | 29.55 | $53.48 | 22322 |
| 2022-06-10 | 32.50 | $54.61 | 43700 |
| 2022-06-09 | 38.38 | $56.43 | 7125 |
| 2022-06-08 | 40.72 | $57.04 | 11222 |
| 2022-06-07 | 44.30 | $57.89 | 15826 |
| 2022-06-06 | 49.77 | $59.01 | 4700 |
| 2022-06-03 | 53.78 | $59.72 | 7729 |
| 2022-06-02 | 51.20 | $59.23 | 11305 |
| 2022-06-01 | 50.51 | $59.10 | 9200 |
| 2022-05-31 | 50.83 | $59.16 | 16214 |
| 2022-05-27 | 55.10 | $59.94 | 3804 |
| 2022-05-26 | 54.64 | $59.84 | 12406 |
| 2022-05-25 | 53.21 | $59.53 | 7800 |
| 2022-05-24 | 54.63 | $59.80 | 14743 |
| 2022-05-23 | 47.65 | $58.38 | 9100 |
| 2022-05-20 | 46.88 | $58.24 | 8300 |
| 2022-05-19 | 45.31 | $57.95 | 10700 |
| 2022-05-18 | 44.83 | $57.86 | 13700 |
| 2022-05-17 | 47.38 | $58.44 | 12200 |
| 2022-05-16 | 44.64 | $57.91 | 8400 |
| 2022-05-13 | 43.70 | $57.73 | 7100 |
| 2022-05-12 | 45.59 | $58.19 | 9122 |
| 2022-05-11 | 44.70 | $58.01 | 20939 |
| 2022-05-10 | 46.13 | $58.37 | 20421 |
| 2022-05-09 | 43.75 | $57.87 | 12500 |
| 2022-05-06 | 49.34 | $59.22 | 17800 |
| 2022-05-05 | 49.48 | $59.25 | 9600 |
| 2022-05-04 | 56.06 | $60.62 | 14200 |
| 2022-05-03 | 51.55 | $59.61 | 19327 |
| 2022-05-02 | 48.83 | $59.06 | 15200 |
| 2022-04-29 | 48.12 | $58.92 | 13619 |
| 2022-04-28 | 49.08 | $59.13 | 21236 |
| 2022-04-27 | 41.94 | $57.77 | 12800 |
| 2022-04-26 | 47.64 | $58.99 | 14947 |
| 2022-04-25 | 46.39 | $58.77 | 13500 |
| 2022-04-22 | 43.54 | $58.28 | 7740 |
| 2022-04-21 | 43.99 | $58.38 | 14100 |
| 2022-04-20 | 50.14 | $59.62 | 5815 |
| 2022-04-19 | 52.03 | $59.96 | 8800 |
| 2022-04-18 | 56.24 | $60.67 | 4700 |
| 2022-04-14 | 58.79 | $61.07 | 2637 |
| 2022-04-13 | 58.66 | $61.04 | 5700 |
| 2022-04-12 | 57.16 | $60.70 | 6936 |
| 2022-04-11 | 58.04 | $60.85 | 4900 |
| 2022-04-08 | 53.47 | $59.84 | 4800 |
| 2022-04-07 | 50.74 | $59.30 | 7201 |
| 2022-04-06 | 44.88 | $58.27 | 16649 |
| 2022-04-05 | 42.81 | $57.94 | 7736 |
| 2022-04-04 | 43.09 | $58.00 | 6600 |
| 2022-04-01 | 44.00 | $58.20 | 13700 |
| 2022-03-31 | 57.41 | $60.53 | 6900 |
| 2022-03-30 | 63.40 | $61.29 | 5500 |
| 2022-03-29 | 60.63 | $60.75 | 5600 |
| 2022-03-28 | 59.61 | $60.56 | 2400 |
| 2022-03-25 | 59.40 | $60.52 | 3500 |
| 2022-03-24 | 58.47 | $60.34 | 3404 |
| 2022-03-23 | 55.64 | $59.81 | 8239 |
| 2022-03-22 | 53.42 | $59.42 | 15200 |
| 2022-03-21 | 55.73 | $59.76 | 7723 |
| 2022-03-18 | 51.44 | $59.03 | 6400 |
| 2022-03-17 | 52.57 | $59.20 | 9325 |
| 2022-03-16 | 48.68 | $58.58 | 10514 |
| 2022-03-15 | 51.94 | $59.08 | 24200 |
| 2022-03-14 | 48.18 | $58.51 | 12600 |
| 2022-03-11 | 52.12 | $59.09 | 8200 |
| 2022-03-10 | 56.19 | $59.63 | 8900 |
| 2022-03-09 | 57.22 | $59.76 | 13400 |
| 2022-03-08 | 57.16 | $59.75 | 17300 |
| 2022-03-07 | 59.73 | $60.09 | 21525 |
| 2022-03-04 | 61.26 | $60.29 | 5003 |
| 2022-03-03 | 67.81 | $61.08 | 7300 |
| 2022-03-02 | 65.70 | $60.60 | 6900 |
| 2022-03-01 | 68.28 | $60.89 | 13700 |
| 2022-02-28 | 63.49 | $59.87 | 10900 |
| 2022-02-25 | 60.37 | $59.31 | 7900 |
| 2022-02-24 | 54.42 | $58.41 | 17100 |
| 2022-02-23 | 64.42 | $59.39 | 10249 |
| 2022-02-22 | 64.10 | $59.34 | 6414 |
| 2022-02-18 | 67.44 | $59.63 | 4300 |
| 2022-02-17 | 64.20 | $59.10 | 24913 |
| 2022-02-16 | 68.47 | $59.45 | 5000 |
| 2022-02-15 | 66.92 | $59.19 | 5900 |
| 2022-02-14 | 66.56 | $59.13 | 8600 |
| 2022-02-11 | 66.56 | $59.13 | 7028 |
| 2022-02-10 | 70.98 | $59.51 | 3600 |
| 2022-02-09 | 68.75 | $59.08 | 7411 |
| 2022-02-08 | 67.42 | $58.84 | 6421 |
| 2022-02-07 | 65.25 | $58.47 | 5900 |
| 2022-02-04 | 64.21 | $58.30 | 11000 |
| 2022-02-03 | 63.42 | $58.17 | 6208 |
| 2022-02-02 | 57.73 | $57.34 | 10211 |
| 2022-02-01 | 56.65 | $57.20 | 14007 |
| 2022-01-31 | 56.19 | $57.14 | 8500 |
| 2022-01-28 | 57.14 | $57.24 | 9600 |
| 2022-01-27 | 53.15 | $56.71 | 12741 |
| 2022-01-26 | 52.43 | $56.62 | 16002 |
| 2022-01-25 | 63.48 | $57.70 | 20200 |
| 2022-01-24 | 55.57 | $56.74 | 13134 |
| 2022-01-21 | 55.48 | $56.73 | 14600 |
| 2022-01-20 | 53.09 | $56.48 | 15001 |
| 2022-01-19 | 54.53 | $56.61 | 7711 |
| 2022-01-18 | 54.86 | $56.64 | 9500 |
| 2022-01-14 | 54.43 | $56.59 | 3828 |
| 2022-01-13 | 54.73 | $56.62 | 11200 |
| 2022-01-12 | 50.59 | $56.14 | 14100 |
| 2022-01-11 | 52.19 | $56.31 | 7600 |
| 2022-01-10 | 50.53 | $56.12 | 10100 |
| 2022-01-07 | 47.89 | $55.83 | 3918 |
| 2022-01-06 | 46.01 | $55.63 | 10500 |
| 2022-01-05 | 47.31 | $55.79 | 6000 |
| 2022-01-04 | 49.64 | $56.07 | 5500 |
| 2022-01-03 | 52.91 | $56.44 | 6146 |
| 2021-12-31 | 52.75 | $56.42 | 2942 |
| 2021-12-30 | 51.42 | $56.25 | 9800 |
| 2021-12-29 | 51.83 | $56.30 | 10100 |
| 2021-12-28 | 52.62 | $56.40 | 4800 |
| 2021-12-27 | 50.38 | $56.09 | 9400 |
| 2021-12-23 | 51.89 | $56.29 | 7100 |
| 2021-12-22 | 49.68 | $55.98 | 9514 |
| 2021-12-21 | 51.41 | $56.22 | 12817 |
| 2021-12-20 | 49.16 | $55.90 | 6438 |
| 2021-12-17 | 50.99 | $56.16 | 15100 |
| 2021-12-16 | 52.78 | $56.41 | 15800 |
| 2021-12-15 | 47.99 | $55.72 | 14200 |
| 2021-12-14 | 45.95 | $55.45 | 31700 |
| 2021-12-13 | 43.13 | $55.09 | 12600 |
| 2021-12-10 | 44.67 | $55.34 | 18339 |
| 2021-12-09 | 42.40 | $55.05 | 5600 |
| 2021-12-08 | 42.69 | $55.10 | 12100 |
| 2021-12-07 | 41.94 | $55.00 | 12639 |
| 2021-12-06 | 42.31 | $55.07 | 9843 |
| 2021-12-03 | 43.70 | $55.34 | 17201 |
| 2021-12-02 | 42.71 | $55.19 | 13300 |
| 2021-12-01 | 43.44 | $55.34 | 23100 |
| 2021-11-30 | 44.01 | $55.46 | 37000 |
| 2021-11-29 | 44.47 | $55.56 | 18710 |
| 2021-11-26 | 46.82 | $56.06 | 4646 |
| 2021-11-24 | 49.29 | $56.56 | 5919 |
| 2021-11-23 | 46.04 | $55.96 | 28535 |
| 2021-11-22 | 45.44 | $55.85 | 16523 |
| 2021-11-19 | 44.52 | $55.68 | 6524 |
| 2021-11-18 | 47.89 | $56.43 | 23000 |
| 2021-11-17 | 47.08 | $56.27 | 12100 |
| 2021-11-16 | 38.21 | $54.72 | 15708 |
| 2021-11-15 | 39.47 | $55.03 | 12000 |
| 2021-11-12 | 40.82 | $55.36 | 8025 |
| 2021-11-11 | 38.25 | $54.94 | 11915 |
| 2021-11-10 | 39.82 | $55.34 | 7900 |
| 2021-11-09 | 40.61 | $55.54 | 37308 |
| 2021-11-08 | 34.98 | $54.62 | 10300 |
| 2021-11-05 | 36.44 | $55.03 | 19729 |
| 2021-11-04 | 36.62 | $55.08 | 10900 |
| 2021-11-03 | 36.27 | $55.02 | 16000 |
| 2021-11-02 | 34.41 | $54.70 | 35512 |
| 2021-11-01 | 35.45 | $55.04 | 25000 |
| 2021-10-29 | 33.77 | $54.74 | 17334 |
| 2021-10-28 | 36.97 | $55.79 | 12400 |
| 2021-10-27 | 56.10 | $59.77 | 6000 |
| 2021-10-26 | 61.00 | $60.42 | 8000 |
| 2021-10-25 | 57.83 | $59.83 | 8221 |
| 2021-10-22 | 57.49 | $59.77 | 16734 |
| 2021-10-21 | 55.77 | $59.46 | 7200 |
| 2021-10-20 | 54.87 | $59.30 | 7500 |
| 2021-10-19 | 50.79 | $58.61 | 7800 |
| 2021-10-18 | 55.27 | $59.26 | 11931 |
| 2021-10-15 | 55.41 | $59.28 | 6600 |
| 2021-10-14 | 58.19 | $59.67 | 7933 |
| 2021-10-13 | 54.03 | $58.93 | 7114 |
| 2021-10-12 | 51.42 | $58.51 | 7106 |
| 2021-10-11 | 48.86 | $58.12 | 6618 |
| 2021-10-08 | 46.02 | $57.71 | 5900 |
| 2021-10-07 | 46.56 | $57.80 | 8100 |
| 2021-10-06 | 47.74 | $58.00 | 18700 |
| 2021-10-05 | 55.50 | $59.16 | 12100 |
| 2021-10-04 | 51.71 | $58.57 | 16904 |
| 2021-10-01 | 45.67 | $57.76 | 21115 |
| 2021-09-30 | 43.61 | $57.51 | 14800 |
| 2021-09-29 | 44.84 | $57.70 | 19518 |
| 2021-09-28 | 38.31 | $56.95 | 14500 |
| 2021-09-27 | 39.55 | $57.16 | 13800 |
| 2021-09-24 | 41.83 | $57.53 | 18400 |
| 2021-09-23 | 44.32 | $57.91 | 8000 |
| 2021-09-22 | 40.89 | $57.52 | 39339 |
| 2021-09-21 | 45.08 | $58.14 | 10820 |
| 2021-09-20 | 36.73 | $57.30 | 10500 |
| 2021-09-17 | 37.63 | $57.44 | 7642 |
| 2021-09-16 | 39.28 | $57.69 | 7000 |
| 2021-09-15 | 41.63 | $58.03 | 13300 |
| 2021-09-14 | 38.87 | $57.76 | 15200 |
| 2021-09-13 | 38.05 | $57.68 | 6500 |
| 2021-09-10 | 39.24 | $57.87 | 3000 |
| 2021-09-09 | 42.37 | $58.34 | 3645 |
| 2021-09-08 | 42.71 | $58.39 | 6000 |
| 2021-09-07 | 44.00 | $58.58 | 4500 |
| 2021-09-03 | 45.30 | $58.77 | 3736 |
| 2021-09-02 | 43.46 | $58.55 | 4700 |
| 2021-09-01 | 45.09 | $58.80 | 4300 |
| 2021-08-31 | 44.30 | $58.70 | 10442 |
| 2021-08-30 | 47.43 | $59.18 | 8909 |
| 2021-08-27 | 47.63 | $59.21 | 3600 |
| 2021-08-26 | 43.32 | $58.64 | 3834 |
| 2021-08-25 | 47.21 | $59.24 | 4600 |
| 2021-08-24 | 50.28 | $59.67 | 7846 |
| 2021-08-23 | 54.95 | $60.26 | 12700 |
| 2021-08-20 | 52.91 | $59.97 | 5700 |
| 2021-08-19 | 49.46 | $59.51 | 8500 |
| 2021-08-18 | 52.06 | $59.84 | 5100 |
| 2021-08-17 | 51.69 | $59.79 | 2419 |
| 2021-08-16 | 53.31 | $60.00 | 6500 |
| 2021-08-13 | 52.37 | $59.86 | 3223 |
| 2021-08-12 | 49.81 | $59.49 | 4200 |
| 2021-08-11 | 50.51 | $59.59 | 6802 |
| 2021-08-10 | 50.91 | $59.65 | 7726 |
| 2021-08-09 | 51.70 | $59.77 | 4500 |
| 2021-08-06 | 50.68 | $59.60 | 5944 |
| 2021-08-05 | 61.31 | $61.06 | 1300 |
| 2021-08-04 | 56.50 | $60.25 | 3415 |
| 2021-08-03 | 61.23 | $60.78 | 4100 |
| 2021-08-02 | 59.34 | $60.47 | 2742 |
| 2021-07-30 | 57.63 | $60.20 | 6300 |
| 2021-07-29 | 56.80 | $60.07 | 7722 |
| 2021-07-28 | 56.42 | $60.01 | 3833 |
| 2021-07-27 | 55.19 | $59.81 | 3700 |
| 2021-07-26 | 51.40 | $59.23 | 9738 |
| 2021-07-23 | 51.62 | $59.26 | 9900 |
| 2021-07-22 | 51.62 | $59.26 | 25200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-35.65
2026-07-20
Close Price
$77.76
Vol: 1215
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.03
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -35.65 | $77.76 | 1215 |
| 2026-07-17 | -24.86 | $78.35 | 21315 |
| 2026-07-16 | -46.98 | $77.31 | 17500 |
| 2026-07-15 | -49.15 | $77.81 | 11000 |
| 2026-07-14 | -54.89 | $77.98 | 28100 |
| 2026-07-13 | -60.05 | $77.78 | 26132 |
| 2026-07-10 | -76.30 | $76.34 | 12400 |
| 2026-07-09 | -83.88 | $75.72 | 18129 |
| 2026-07-08 | -79.19 | $76.15 | 12847 |
| 2026-07-07 | -83.66 | $75.74 | 28847 |
| 2026-07-06 | -89.65 | $75.19 | 22500 |
| 2026-07-02 | -75.84 | $76.55 | 12700 |
| 2026-07-01 | -87.24 | $75.46 | 11900 |
| 2026-06-30 | -100.00 | $77.04 | 18100 |
| 2026-06-29 | -88.47 | $78.30 | 17600 |
| 2026-06-26 | -81.88 | $79.01 | 11814 |
| 2026-06-25 | -84.34 | $78.79 | 10612 |
| 2026-06-24 | -84.68 | $78.76 | 15000 |
| 2026-06-23 | -83.67 | $78.85 | 23000 |
| 2026-06-22 | -91.90 | $78.16 | 24100 |
| 2026-06-18 | -99.20 | $78.25 | 14800 |
| 2026-06-17 | -100.00 | $78.18 | 12313 |
| 2026-06-16 | -95.09 | $80.63 | 13000 |
| 2026-06-15 | -80.57 | $82.01 | 11603 |
| 2026-06-12 | -69.49 | $83.02 | 10700 |
| 2026-06-11 | -84.81 | $81.88 | 13535 |
| 2026-06-10 | -77.96 | $82.39 | 7119 |
| 2026-06-09 | -87.50 | $81.68 | 45600 |
| 2026-06-08 | -95.16 | $81.11 | 16212 |
| 2026-06-05 | -85.57 | $82.26 | 11600 |
| 2026-06-04 | -92.42 | $82.95 | 8943 |
| 2026-06-03 | -85.19 | $83.36 | 30400 |
| 2026-06-02 | -77.16 | $84.44 | 8500 |
| 2026-06-01 | -66.46 | $84.96 | 14806 |
| 2026-05-29 | -47.94 | $85.86 | 7631 |
| 2026-05-28 | -66.46 | $84.96 | 5700 |
| 2026-05-27 | -40.26 | $85.71 | 16800 |
| 2026-05-26 | -35.55 | $86.00 | 10029 |
| 2026-05-22 | -20.94 | $86.90 | 5900 |
| 2026-05-21 | -27.27 | $86.51 | 4900 |
| 2026-05-20 | -12.34 | $87.43 | 7319 |
| 2026-05-19 | -30.24 | $86.09 | 11100 |
| 2026-05-18 | -12.69 | $86.71 | 10000 |
| 2026-05-15 | -31.31 | $85.65 | 9000 |
| 2026-05-14 | -8.73 | $86.84 | 7700 |
| 2026-05-13 | -0.57 | $87.27 | 6800 |
| 2026-05-12 | -14.23 | $86.55 | 9708 |
| 2026-05-11 | -19.35 | $86.28 | 12740 |
| 2026-05-08 | -24.67 | $86.00 | 8700 |
| 2026-05-07 | -30.55 | $85.69 | 15521 |
| 2026-05-06 | -22.20 | $86.13 | 6800 |
| 2026-05-05 | -19.78 | $85.64 | 10100 |
| 2026-05-04 | -57.56 | $83.94 | 13000 |
| 2026-05-01 | -34.00 | $85.00 | 4945 |
| 2026-04-30 | -34.22 | $84.99 | 9541 |
| 2026-04-29 | -88.00 | $82.57 | 6200 |
| 2026-04-28 | -93.57 | $82.89 | 11700 |
| 2026-04-27 | -100.00 | $82.98 | 11100 |
| 2026-04-24 | -55.01 | $85.12 | 5425 |
| 2026-04-23 | -79.76 | $84.34 | 15630 |
| 2026-04-22 | -95.45 | $83.33 | 6821 |
| 2026-04-21 | -86.08 | $83.99 | 15609 |
| 2026-04-20 | -76.33 | $84.70 | 13107 |
| 2026-04-17 | -91.04 | $83.65 | 14700 |
| 2026-04-16 | -84.26 | $84.23 | 8522 |
| 2026-04-15 | -87.13 | $84.17 | 6900 |
| 2026-04-14 | -82.04 | $84.88 | 6500 |
| 2026-04-13 | -87.45 | $84.35 | 8300 |
| 2026-04-10 | -72.86 | $85.78 | 7400 |
| 2026-04-09 | -66.43 | $86.41 | 6900 |
| 2026-04-08 | -76.63 | $85.41 | 6336 |
| 2026-04-07 | -91.01 | $84.02 | 14700 |
| 2026-04-06 | -88.54 | $84.34 | 9120 |
| 2026-04-02 | -92.49 | $83.92 | 7400 |
| 2026-04-01 | -93.33 | $83.83 | 10600 |
| 2026-03-31 | -95.87 | $83.56 | 10447 |
| 2026-03-30 | -98.33 | $83.77 | 9537 |
| 2026-03-27 | -81.73 | $86.97 | 8200 |
| 2026-03-26 | -68.08 | $88.38 | 6500 |
| 2026-03-25 | -54.14 | $89.66 | 5800 |
| 2026-03-24 | -66.99 | $88.48 | 7600 |
| 2026-03-23 | -53.81 | $89.69 | 9700 |
| 2026-03-20 | -56.21 | $89.47 | 7516 |
| 2026-03-19 | -68.65 | $90.01 | 6500 |
| 2026-03-18 | -85.14 | $88.90 | 21100 |
| 2026-03-17 | -34.92 | $92.28 | 7200 |
| 2026-03-16 | -33.14 | $92.40 | 13207 |
| 2026-03-13 | -55.13 | $90.92 | 7447 |
| 2026-03-12 | -61.30 | $90.48 | 17700 |
| 2026-03-11 | -27.71 | $92.38 | 5000 |
| 2026-03-10 | -28.76 | $91.97 | 7100 |
| 2026-03-09 | -15.57 | $93.19 | 5600 |
| 2026-03-06 | -18.05 | $92.96 | 6000 |
| 2026-03-05 | -27.05 | $91.89 | 7406 |
| 2026-03-04 | -17.56 | $92.76 | 8611 |
| 2026-03-03 | -20.59 | $91.78 | 18400 |
| 2026-03-02 | -17.85 | $92.16 | 3500 |
| 2026-02-27 | -6.86 | $93.68 | 11300 |
| 2026-02-26 | -15.23 | $91.20 | 7400 |
| 2026-02-25 | -1.95 | $92.83 | 6301 |
| 2026-02-24 | -0.73 | $92.98 | 6140 |
| 2026-02-23 | 0.00 | $92.67 | 3943 |
| 2026-02-20 | -8.86 | $91.00 | 8000 |
| 2026-02-19 | -7.87 | $91.14 | 5900 |
| 2026-02-18 | -7.07 | $91.17 | 13649 |
| 2026-02-17 | -3.96 | $91.72 | 6509 |
| 2026-02-13 | -1.74 | $91.19 | 9800 |
| 2026-02-12 | -1.14 | $89.30 | 6100 |
| 2026-02-11 | -0.93 | $87.50 | 4813 |
| 2026-02-10 | -0.52 | $86.10 | 4700 |
| 2026-02-09 | -1.57 | $85.96 | 5800 |
| 2026-02-06 | -1.39 | $85.58 | 5621 |
| 2026-02-05 | -3.68 | $85.09 | 4317 |
| 2026-02-04 | -12.38 | $83.98 | 11100 |
| 2026-02-03 | -10.57 | $81.85 | 5700 |
| 2026-02-02 | -10.99 | $81.74 | 6100 |
| 2026-01-30 | -5.68 | $82.31 | 4322 |
| 2026-01-29 | -2.61 | $82.64 | 3710 |
| 2026-01-28 | -8.66 | $81.99 | 5315 |
| 2026-01-27 | 0.00 | $82.38 | 7816 |
| 2026-01-26 | -11.77 | $78.07 | 7322 |
| 2026-01-23 | -5.52 | $77.63 | 5128 |
| 2026-01-22 | -4.14 | $76.29 | 8300 |
| 2026-01-21 | -11.76 | $75.18 | 8200 |
| 2026-01-20 | -1.31 | $75.66 | 9017 |
| 2026-01-16 | -21.69 | $73.97 | 5500 |
| 2026-01-15 | -22.89 | $73.92 | 11846 |
| 2026-01-14 | -12.42 | $74.30 | 6600 |
| 2026-01-13 | -38.07 | $72.94 | 11103 |
| 2026-01-12 | -22.56 | $73.67 | 7200 |
| 2026-01-09 | -25.00 | $73.36 | 5500 |
| 2026-01-08 | -15.20 | $73.92 | 6200 |
| 2026-01-07 | -14.14 | $73.90 | 4808 |
| 2026-01-06 | -20.85 | $73.44 | 4736 |
| 2026-01-05 | -23.47 | $73.26 | 8116 |
| 2026-01-02 | -1.60 | $74.76 | 4500 |
| 2025-12-31 | -12.13 | $72.79 | 6448 |
| 2025-12-30 | -14.52 | $72.66 | 11134 |
| 2025-12-29 | 0.00 | $72.69 | 17500 |
| 2025-12-26 | -6.24 | $71.92 | 5200 |
| 2025-12-24 | -20.31 | $72.09 | 10400 |
| 2025-12-23 | -22.66 | $71.97 | 7200 |
| 2025-12-22 | -27.34 | $71.73 | 12000 |
| 2025-12-19 | -33.20 | $71.43 | 9341 |
| 2025-12-18 | -45.31 | $70.81 | 14243 |
| 2025-12-17 | -45.51 | $70.80 | 9500 |
| 2025-12-16 | -51.37 | $70.50 | 14300 |
| 2025-12-15 | -59.01 | $70.24 | 22918 |
| 2025-12-12 | -68.05 | $69.78 | 12500 |
| 2025-12-11 | -87.54 | $68.84 | 20500 |
| 2025-12-10 | -86.17 | $68.96 | 21200 |
| 2025-12-09 | -97.57 | $68.19 | 19042 |
| 2025-12-08 | -96.83 | $68.69 | 17700 |
| 2025-12-05 | -96.83 | $69.33 | 15200 |
| 2025-12-04 | -100.00 | $69.51 | 10500 |
| 2025-12-03 | -98.12 | $70.23 | 15325 |
| 2025-12-02 | -86.44 | $70.85 | 52212 |
| 2025-12-01 | -84.50 | $71.46 | 18000 |
| 2025-11-28 | -76.86 | $71.82 | 3036 |
| 2025-11-26 | -52.44 | $72.97 | 7528 |
| 2025-11-25 | -64.54 | $72.40 | 16000 |
| 2025-11-24 | -77.49 | $71.79 | 11416 |
| 2025-11-21 | -83.86 | $71.49 | 15500 |
| 2025-11-20 | -90.23 | $71.19 | 13100 |
| 2025-11-19 | -72.19 | $72.04 | 15300 |
| 2025-11-18 | -52.87 | $72.95 | 6600 |
| 2025-11-17 | -48.65 | $73.20 | 6700 |
| 2025-11-14 | -45.95 | $73.33 | 4631 |
| 2025-11-13 | -21.21 | $74.52 | 3600 |
| 2025-11-12 | -14.97 | $74.82 | 2732 |
| 2025-11-11 | -6.65 | $75.22 | 4300 |
| 2025-11-10 | -17.26 | $74.71 | 14011 |
| 2025-11-07 | -14.97 | $74.82 | 8129 |
| 2025-11-06 | -43.87 | $73.43 | 23600 |
| 2025-11-05 | -95.22 | $70.96 | 13200 |
| 2025-11-04 | -93.30 | $71.22 | 13600 |
| 2025-11-03 | -70.70 | $72.50 | 6900 |
| 2025-10-31 | -46.74 | $73.53 | 19000 |
| 2025-10-30 | -41.16 | $73.77 | 19944 |
| 2025-10-29 | -95.35 | $71.85 | 5000 |
| 2025-10-28 | -54.26 | $73.44 | 5400 |
| 2025-10-27 | -45.48 | $73.78 | 19302 |
| 2025-10-24 | -42.89 | $73.88 | 10800 |
| 2025-10-23 | -40.05 | $73.99 | 10742 |
| 2025-10-22 | -11.11 | $75.11 | 5200 |
| 2025-10-21 | -16.02 | $74.92 | 11117 |
| 2025-10-20 | 0.00 | $75.18 | 2231 |
| 2025-10-17 | 0.00 | $75.00 | 8800 |
| 2025-10-16 | -19.82 | $74.33 | 11614 |
| 2025-10-15 | -34.83 | $73.83 | 5200 |
| 2025-10-14 | -45.35 | $73.48 | 9408 |
| 2025-10-13 | -93.39 | $71.88 | 16600 |
| 2025-10-10 | -48.65 | $73.37 | 6900 |
| 2025-10-09 | -45.65 | $73.47 | 7919 |
| 2025-10-08 | -37.24 | $73.75 | 27500 |
| 2025-10-07 | -8.71 | $74.70 | 15000 |
| 2025-10-06 | -28.89 | $73.90 | 6200 |
| 2025-10-03 | -34.60 | $73.72 | 5831 |
| 2025-10-02 | -43.17 | $73.45 | 6305 |
| 2025-10-01 | -46.67 | $73.34 | 12235 |
| 2025-09-30 | -54.08 | $73.02 | 18848 |
| 2025-09-29 | -54.38 | $73.01 | 6245 |
| 2025-09-26 | -63.75 | $72.70 | 9545 |
| 2025-09-25 | -63.14 | $72.72 | 9840 |
| 2025-09-24 | -94.26 | $71.69 | 9233 |
| 2025-09-23 | -84.59 | $72.01 | 7010 |
| 2025-09-22 | -76.74 | $72.27 | 13918 |
| 2025-09-19 | -57.40 | $72.91 | 6806 |
| 2025-09-18 | -64.95 | $72.66 | 4300 |
| 2025-09-17 | -23.87 | $74.02 | 6200 |
| 2025-09-16 | -13.60 | $74.36 | 23900 |
| 2025-09-15 | -33.84 | $73.69 | 4835 |
| 2025-09-12 | -0.91 | $74.78 | 4222 |
| 2025-09-11 | -22.58 | $73.90 | 4238 |
| 2025-09-10 | -33.87 | $73.55 | 3028 |
| 2025-09-09 | -11.29 | $74.25 | 3000 |
| 2025-09-08 | -27.42 | $73.75 | 10600 |
| 2025-09-05 | -8.06 | $74.35 | 3735 |
| 2025-09-04 | -52.44 | $72.88 | 8700 |
| 2025-09-03 | -82.93 | $71.88 | 18324 |
| 2025-09-02 | -46.34 | $73.08 | 3600 |
| 2025-08-29 | -67.99 | $72.37 | 5306 |
| 2025-08-28 | -53.29 | $71.60 | 13939 |
| 2025-08-27 | -15.10 | $73.75 | 3200 |
| 2025-08-26 | -8.17 | $74.14 | 11500 |
| 2025-08-25 | -6.75 | $73.67 | 18412 |
| 2025-08-22 | -2.38 | $73.89 | 2700 |
| 2025-08-21 | -13.83 | $73.27 | 3900 |
| 2025-08-20 | -3.21 | $73.80 | 4600 |
| 2025-08-19 | -11.08 | $72.74 | 6707 |
| 2025-08-18 | -23.58 | $72.21 | 7704 |
| 2025-08-15 | -18.63 | $72.42 | 7900 |
| 2025-08-14 | -26.89 | $72.07 | 7200 |
| 2025-08-13 | -20.75 | $72.33 | 5242 |
| 2025-08-12 | -25.94 | $72.11 | 10300 |
| 2025-08-11 | -32.55 | $71.83 | 7800 |
| 2025-08-08 | -37.26 | $71.63 | 5148 |
| 2025-08-07 | -33.25 | $71.80 | 23225 |
| 2025-08-06 | -22.64 | $72.25 | 5100 |
| 2025-08-05 | -21.11 | $71.81 | 7200 |
| 2025-08-04 | -10.30 | $71.93 | 16802 |
| 2025-08-01 | -75.64 | $69.73 | 21800 |
| 2025-07-31 | -84.19 | $69.64 | 40835 |
| 2025-07-30 | -42.96 | $70.84 | 18506 |
| 2025-07-29 | -59.45 | $70.36 | 14125 |
| 2025-07-28 | -67.70 | $70.12 | 14600 |
| 2025-07-25 | -8.25 | $71.85 | 7549 |
| 2025-07-24 | -16.48 | $71.46 | 9400 |
| 2025-07-23 | -6.85 | $71.49 | 14500 |
| 2025-07-22 | -21.37 | $71.13 | 6500 |
| 2025-07-21 | -60.48 | $70.16 | 19700 |
| 2025-07-18 | -49.67 | $70.15 | 10000 |
| 2025-07-17 | -75.33 | $69.37 | 13600 |
| 2025-07-16 | -36.81 | $70.32 | 12700 |
| 2025-07-15 | -38.74 | $70.25 | 19400 |
| 2025-07-14 | -19.23 | $70.96 | 9100 |
| 2025-07-11 | -34.62 | $70.40 | 7215 |
| 2025-07-10 | -35.71 | $70.36 | 21041 |
| 2025-07-09 | -17.31 | $71.03 | 13348 |
| 2025-07-08 | -32.69 | $70.47 | 11007 |
| 2025-07-07 | 0.00 | $71.66 | 12500 |
| 2025-07-03 | -25.41 | $70.72 | 4400 |
| 2025-07-02 | -21.82 | $70.85 | 10011 |
| 2025-07-01 | 0.00 | $71.64 | 12800 |
| 2025-06-30 | -14.73 | $70.74 | 18400 |
| 2025-06-27 | -11.91 | $70.83 | 8400 |
| 2025-06-26 | -32.60 | $70.17 | 5514 |
| 2025-06-25 | -51.10 | $69.58 | 26500 |
| 2025-06-24 | -16.93 | $70.67 | 7800 |
| 2025-06-23 | -14.35 | $70.05 | 9800 |
| 2025-06-20 | -36.71 | $69.52 | 11100 |
| 2025-06-18 | -66.24 | $68.82 | 8317 |
| 2025-06-17 | -88.14 | $68.16 | 6014 |
| 2025-06-16 | -56.99 | $68.27 | 7309 |
| 2025-06-13 | -32.11 | $68.81 | 5019 |
| 2025-06-12 | -13.82 | $69.62 | 8030 |
| 2025-06-11 | -25.07 | $68.69 | 5200 |
| 2025-06-10 | -27.20 | $68.38 | 4200 |
| 2025-06-09 | -25.53 | $68.48 | 5800 |
| 2025-06-06 | -14.22 | $68.94 | 14600 |
| 2025-06-05 | -7.11 | $69.44 | 6646 |
| 2025-06-04 | -8.39 | $69.35 | 10328 |
| 2025-06-03 | -14.37 | $68.93 | 12000 |
| 2025-06-02 | -5.55 | $69.55 | 18028 |
| 2025-05-30 | -16.79 | $68.76 | 6200 |
| 2025-05-29 | -21.05 | $68.46 | 4607 |
| 2025-05-28 | -12.42 | $68.55 | 4609 |
| 2025-05-27 | -8.70 | $68.79 | 5300 |
| 2025-05-23 | -0.78 | $69.30 | 5919 |
| 2025-05-22 | -3.76 | $68.80 | 9708 |
| 2025-05-21 | -7.19 | $68.59 | 3825 |
| 2025-05-20 | -2.15 | $68.37 | 5518 |
| 2025-05-19 | -19.32 | $67.21 | 9500 |
| 2025-05-16 | -42.03 | $66.00 | 8743 |
| 2025-05-15 | -56.29 | $65.24 | 9900 |
| 2025-05-14 | -83.86 | $63.77 | 6100 |
| 2025-05-13 | -81.05 | $63.92 | 13625 |
| 2025-05-12 | -86.68 | $63.62 | 9719 |
| 2025-05-09 | -54.39 | $65.45 | 4600 |
| 2025-05-08 | -35.59 | $65.61 | 10818 |
| 2025-05-07 | -20.48 | $66.52 | 12122 |
| 2025-05-06 | -13.06 | $67.01 | 7100 |
| 2025-05-05 | -14.44 | $66.79 | 5931 |
| 2025-05-02 | -16.53 | $66.58 | 3900 |
| 2025-05-01 | -21.12 | $66.12 | 18049 |
| 2025-04-30 | -4.34 | $67.07 | 11700 |
| 2025-04-29 | -6.11 | $66.35 | 6900 |
| 2025-04-28 | -8.76 | $66.09 | 4800 |
| 2025-04-25 | -18.27 | $65.20 | 4218 |
| 2025-04-24 | -19.23 | $65.11 | 12900 |
| 2025-04-23 | -21.69 | $64.88 | 9100 |
| 2025-04-22 | -10.90 | $65.89 | 10000 |
| 2025-04-21 | -11.59 | $65.79 | 12408 |
| 2025-04-17 | -1.92 | $65.73 | 4517 |
| 2025-04-16 | -9.69 | $64.73 | 7500 |
| 2025-04-15 | -3.60 | $64.25 | 6539 |
| 2025-04-14 | -4.89 | $64.16 | 16300 |
| 2025-04-11 | -0.94 | $63.90 | 120742 |
| 2025-04-10 | -9.13 | $61.73 | 19700 |
| 2025-04-09 | -24.19 | $60.81 | 17300 |
| 2025-04-08 | -69.30 | $58.87 | 19000 |
| 2025-04-07 | -71.63 | $58.77 | 16600 |
| 2025-04-04 | -46.28 | $59.86 | 8800 |
| 2025-04-03 | -2.56 | $61.74 | 7108 |
| 2025-04-02 | -83.74 | $57.94 | 8721 |
| 2025-04-01 | -76.76 | $57.86 | 16600 |
| 2025-03-31 | -82.08 | $57.64 | 4732 |
| 2025-03-28 | 0.00 | $61.03 | 9200 |
| 2025-03-27 | -17.59 | $60.17 | 12239 |
| 2025-03-26 | -14.91 | $60.25 | 13303 |
| 2025-03-25 | -22.02 | $59.94 | 13044 |
| 2025-03-24 | -27.56 | $59.69 | 11000 |
| 2025-03-21 | -21.71 | $59.81 | 18100 |
| 2025-03-20 | -29.67 | $59.28 | 7500 |
| 2025-03-19 | -22.78 | $59.54 | 11032 |
| 2025-03-18 | -8.65 | $60.36 | 34300 |
| 2025-03-17 | -3.22 | $60.68 | 13100 |
| 2025-03-14 | -12.20 | $59.77 | 10235 |
| 2025-03-13 | -6.19 | $60.12 | 5300 |
| 2025-03-12 | -0.69 | $60.44 | 6200 |
| 2025-03-11 | -2.92 | $60.31 | 14100 |
| 2025-03-10 | 0.00 | $60.25 | 4434 |
| 2025-03-07 | 0.00 | $59.50 | 6600 |
| 2025-03-06 | -1.33 | $58.36 | 12100 |
| 2025-03-05 | -29.33 | $57.31 | 17640 |
| 2025-03-04 | -16.27 | $57.80 | 27042 |
| 2025-03-03 | -26.40 | $57.42 | 25000 |
| 2025-02-28 | -39.20 | $56.94 | 23010 |
| 2025-02-27 | -39.20 | $56.94 | 9525 |
| 2025-02-26 | -37.60 | $57.00 | 19412 |
| 2025-02-25 | -48.80 | $56.58 | 34528 |
| 2025-02-24 | -64.53 | $55.99 | 28500 |
| 2025-02-21 | -77.60 | $55.50 | 16600 |
| 2025-02-20 | -84.53 | $55.24 | 21500 |
| 2025-02-19 | -93.33 | $54.91 | 22026 |
| 2025-02-18 | -93.27 | $55.36 | 28700 |
| 2025-02-14 | -96.80 | $55.69 | 9400 |
| 2025-02-13 | -70.46 | $56.43 | 9700 |
| 2025-02-12 | -13.88 | $58.02 | 11600 |
| 2025-02-11 | -18.13 | $57.83 | 8300 |
| 2025-02-10 | -20.00 | $57.77 | 15931 |
| 2025-02-07 | 0.00 | $58.41 | 12700 |
| 2025-02-06 | -11.15 | $57.47 | 9030 |
| 2025-02-05 | -39.93 | $56.67 | 16400 |
| 2025-02-04 | -63.31 | $56.02 | 15608 |
| 2025-02-03 | -63.67 | $56.01 | 14947 |
| 2025-01-31 | -29.50 | $56.96 | 8100 |
| 2025-01-30 | -15.11 | $57.36 | 8307 |
| 2025-01-29 | -5.04 | $57.64 | 9100 |
| 2025-01-28 | -16.55 | $57.32 | 42804 |
| 2025-01-27 | -27.34 | $57.02 | 28700 |
| 2025-01-24 | -60.26 | $55.91 | 17320 |
| 2025-01-23 | -50.22 | $56.14 | 23600 |
| 2025-01-22 | -47.16 | $56.21 | 15017 |
| 2025-01-21 | -6.99 | $57.13 | 54138 |
| 2025-01-17 | -44.02 | $56.17 | 26433 |
| 2025-01-16 | -36.79 | $56.34 | 15149 |
| 2025-01-15 | -57.53 | $55.93 | 25046 |
| 2025-01-14 | -45.21 | $56.20 | 53200 |
| 2025-01-13 | -78.41 | $55.49 | 25600 |
| 2025-01-10 | -60.59 | $55.93 | 32000 |
| 2025-01-08 | -49.82 | $56.37 | 18000 |
| 2025-01-07 | -73.15 | $55.87 | 58500 |
| 2025-01-06 | -81.16 | $55.65 | 33809 |
| 2025-01-03 | -75.07 | $55.89 | 26930 |
| 2025-01-02 | -79.55 | $55.73 | 13800 |
| 2024-12-31 | -71.15 | $56.03 | 25200 |
| 2024-12-30 | -74.23 | $55.92 | 32400 |
| 2024-12-27 | -80.39 | $55.70 | 35000 |
| 2024-12-26 | -67.23 | $56.17 | 38000 |
| 2024-12-24 | -48.74 | $56.83 | 30915 |
| 2024-12-23 | -76.29 | $55.90 | 63423 |
| 2024-12-20 | -74.86 | $55.95 | 42615 |
| 2024-12-19 | -86.42 | $55.96 | 37500 |
| 2024-12-18 | -94.72 | $55.88 | 78400 |
| 2024-12-17 | -75.61 | $56.71 | 52042 |
| 2024-12-16 | -56.10 | $57.19 | 36600 |
| 2024-12-13 | -73.58 | $56.76 | 29141 |
| 2024-12-12 | -61.76 | $57.10 | 20532 |
| 2024-12-11 | -62.29 | $57.10 | 19600 |
| 2024-12-10 | -50.85 | $57.37 | 38100 |
| 2024-12-09 | -53.78 | $57.80 | 18015 |
| 2024-12-06 | -37.32 | $58.41 | 36300 |
| 2024-12-05 | -41.16 | $58.54 | 21000 |
| 2024-12-04 | -60.00 | $57.81 | 29900 |
| 2024-12-03 | -87.17 | $56.90 | 25900 |
| 2024-12-02 | -74.96 | $57.70 | 27618 |
| 2024-11-29 | -74.79 | $57.71 | 10300 |
| 2024-11-27 | -71.26 | $57.92 | 10400 |
| 2024-11-26 | -92.26 | $56.85 | 14400 |
| 2024-11-25 | -80.75 | $57.85 | 25748 |
| 2024-11-22 | -93.27 | $56.83 | 16200 |
| 2024-11-21 | -95.58 | $56.98 | 26824 |
| 2024-11-20 | -99.77 | $56.86 | 9144 |
| 2024-11-19 | -96.31 | $57.59 | 24000 |
| 2024-11-18 | -89.54 | $58.14 | 23445 |
| 2024-11-15 | -89.69 | $58.29 | 33003 |
| 2024-11-14 | -92.65 | $58.09 | 19800 |
| 2024-11-13 | -93.21 | $58.12 | 23600 |
| 2024-11-12 | -90.53 | $58.35 | 17823 |
| 2024-11-11 | -92.72 | $59.12 | 29600 |
| 2024-11-08 | -98.85 | $59.14 | 16000 |
| 2024-11-07 | -84.01 | $60.17 | 19600 |
| 2024-11-06 | -91.21 | $59.67 | 4800 |
| 2024-11-05 | -76.31 | $61.49 | 8432 |
| 2024-11-04 | -64.97 | $62.16 | 19500 |
| 2024-11-01 | -84.60 | $61.00 | 10000 |
| 2024-10-31 | -78.34 | $61.37 | 7713 |
| 2024-10-30 | -58.89 | $64.41 | 5800 |
| 2024-10-29 | -83.33 | $63.75 | 6000 |
| 2024-10-28 | -22.22 | $65.40 | 8600 |
| 2024-10-25 | -56.67 | $64.47 | 3400 |
| 2024-10-24 | -43.33 | $64.83 | 4400 |
| 2024-10-23 | -46.67 | $64.74 | 5000 |
| 2024-10-22 | -52.59 | $64.58 | 6800 |
| 2024-10-21 | -31.85 | $65.14 | 14230 |
| 2024-10-18 | -17.04 | $65.54 | 4800 |
| 2024-10-17 | -23.70 | $65.36 | 9100 |
| 2024-10-16 | -12.59 | $65.66 | 16400 |
| 2024-10-15 | -3.70 | $65.90 | 23528 |
| 2024-10-14 | -48.15 | $64.70 | 20343 |
| 2024-10-11 | -36.67 | $65.01 | 12100 |
| 2024-10-10 | -15.19 | $65.59 | 3821 |
| 2024-10-09 | -44.81 | $64.79 | 5400 |
| 2024-10-08 | -42.96 | $64.84 | 30600 |
| 2024-10-07 | -78.52 | $63.88 | 30200 |
| 2024-10-04 | -76.67 | $63.93 | 6700 |
| 2024-10-03 | -67.58 | $64.52 | 2800 |
| 2024-10-02 | -48.86 | $64.93 | 7200 |
| 2024-10-01 | -15.98 | $65.65 | 11100 |
| 2024-09-30 | -16.67 | $65.51 | 9441 |
| 2024-09-27 | -4.88 | $65.56 | 5000 |
| 2024-09-26 | -2.52 | $65.54 | 6317 |
| 2024-09-25 | -5.43 | $65.44 | 2000 |
| 2024-09-24 | -7.01 | $65.35 | 14915 |
| 2024-09-23 | -25.83 | $64.84 | 11000 |
| 2024-09-20 | -43.01 | $64.34 | 4710 |
| 2024-09-19 | -39.24 | $64.19 | 2230 |
| 2024-09-18 | -19.51 | $64.83 | 4000 |
| 2024-09-17 | -15.66 | $64.97 | 2547 |
| 2024-09-16 | -4.40 | $65.37 | 1900 |
| 2024-09-13 | -7.03 | $64.99 | 3330 |
| 2024-09-12 | -18.34 | $64.44 | 7800 |
| 2024-09-11 | -22.81 | $64.23 | 9735 |
| 2024-09-10 | -11.94 | $64.74 | 8800 |
| 2024-09-09 | -6.51 | $64.99 | 2300 |
| 2024-09-06 | -1.26 | $65.24 | 3037 |
| 2024-09-05 | -4.05 | $64.79 | 7000 |
| 2024-09-04 | 0.00 | $64.37 | 8411 |
| 2024-09-03 | -8.83 | $63.95 | 2941 |
| 2024-08-30 | -13.32 | $63.53 | 3900 |
| 2024-08-29 | -24.53 | $63.05 | 9200 |
| 2024-08-28 | -5.84 | $63.85 | 2600 |
| 2024-08-27 | -6.62 | $63.49 | 2500 |
| 2024-08-26 | 0.00 | $63.41 | 1500 |
| 2024-08-23 | -14.58 | $62.75 | 1648 |
| 2024-08-22 | -13.75 | $62.33 | 3823 |
| 2024-08-21 | -6.18 | $62.25 | 1600 |
| 2024-08-20 | -11.25 | $61.95 | 33700 |
| 2024-08-19 | -0.47 | $61.75 | 1838 |
| 2024-08-16 | -20.95 | $61.31 | 1944 |
| 2024-08-15 | -45.24 | $60.80 | 1848 |
| 2024-08-14 | -1.90 | $61.71 | 2612 |
| 2024-08-13 | -33.94 | $61.00 | 2717 |
| 2024-08-12 | -35.48 | $60.54 | 3018 |
| 2024-08-09 | -25.81 | $60.87 | 2140 |
| 2024-08-08 | -38.42 | $60.44 | 3100 |
| 2024-08-07 | -44.87 | $60.22 | 7300 |
| 2024-08-06 | -25.07 | $60.84 | 4410 |
| 2024-08-05 | -5.39 | $61.51 | 3400 |
| 2024-08-02 | -7.72 | $61.38 | 2400 |
| 2024-08-01 | 0.00 | $61.50 | 1900 |
| 2024-07-31 | -7.77 | $61.03 | 5513 |
| 2024-07-30 | -2.46 | $60.84 | 4500 |
| 2024-07-29 | -9.85 | $60.45 | 6800 |
| 2024-07-26 | -6.54 | $60.62 | 6900 |
| 2024-07-25 | 0.00 | $60.97 | 3000 |
| 2024-07-24 | -4.85 | $60.14 | 12900 |
| 2024-07-23 | -14.75 | $59.65 | 4100 |
| 2024-07-22 | -5.05 | $60.13 | 2830 |
| 2024-07-19 | -8.54 | $59.82 | 3400 |
| 2024-07-18 | -1.88 | $60.14 | 28500 |
| 2024-07-17 | 0.00 | $59.70 | 3000 |
| 2024-07-16 | -8.83 | $58.86 | 20900 |
| 2024-07-15 | -5.05 | $59.00 | 4500 |
| 2024-07-12 | -11.95 | $58.66 | 5720 |
| 2024-07-11 | -1.88 | $58.85 | 4600 |
| 2024-07-10 | -1.73 | $58.66 | 6300 |
| 2024-07-09 | -3.50 | $57.44 | 8400 |
| 2024-07-08 | -14.70 | $57.06 | 9200 |
| 2024-07-05 | 0.00 | $57.33 | 7243 |
| 2024-07-03 | -26.29 | $56.53 | 2900 |
| 2024-07-02 | -45.82 | $56.04 | 16400 |
| 2024-07-01 | -25.90 | $56.54 | 10220 |
| 2024-06-28 | -29.48 | $56.45 | 9300 |
| 2024-06-27 | -45.54 | $55.66 | 14600 |
| 2024-06-26 | -33.75 | $55.85 | 13100 |
| 2024-06-25 | -18.64 | $56.45 | 16300 |
| 2024-06-24 | -11.84 | $56.72 | 22000 |
| 2024-06-21 | -22.17 | $56.31 | 14300 |
| 2024-06-20 | -30.23 | $55.99 | 8100 |
| 2024-06-18 | -31.23 | $55.95 | 18500 |
| 2024-06-17 | -40.55 | $55.58 | 20300 |
| 2024-06-14 | -37.53 | $55.70 | 16205 |
| 2024-06-13 | -44.84 | $55.41 | 13600 |
| 2024-06-12 | -54.66 | $55.02 | 14300 |
| 2024-06-11 | -43.83 | $55.45 | 16201 |
| 2024-06-10 | -31.23 | $55.95 | 6201 |
| 2024-06-07 | -13.85 | $56.64 | 5300 |
| 2024-06-06 | -5.04 | $56.99 | 13600 |
| 2024-06-05 | -17.63 | $56.49 | 15600 |
| 2024-06-04 | -11.24 | $56.38 | 20400 |
| 2024-06-03 | -11.75 | $55.85 | 10731 |
| 2024-05-31 | -38.95 | $54.85 | 20847 |
| 2024-05-30 | -63.67 | $54.19 | 42300 |
| 2024-05-29 | -81.60 | $53.54 | 101100 |
| 2024-05-28 | -68.06 | $53.93 | 34726 |
| 2024-05-24 | -75.59 | $53.73 | 26400 |
| 2024-05-23 | -73.90 | $53.78 | 19444 |
| 2024-05-22 | -61.69 | $54.14 | 29900 |
| 2024-05-21 | -56.64 | $54.48 | 35312 |
| 2024-05-20 | -57.75 | $54.81 | 22643 |
| 2024-05-17 | -42.56 | $55.48 | 70400 |
| 2024-05-16 | -38.60 | $55.65 | 35100 |
| 2024-05-15 | -35.58 | $55.78 | 81447 |
| 2024-05-14 | -48.84 | $55.21 | 24900 |
| 2024-05-13 | -37.91 | $55.68 | 39500 |
| 2024-05-10 | -49.77 | $55.17 | 14544 |
| 2024-05-09 | -60.23 | $54.72 | 19700 |
| 2024-05-08 | -62.09 | $54.64 | 16600 |
| 2024-05-07 | -64.65 | $54.53 | 48400 |
| 2024-05-06 | -69.67 | $54.46 | 31528 |
| 2024-05-03 | -63.18 | $54.77 | 19140 |
| 2024-05-02 | -74.02 | $54.34 | 15800 |
| 2024-05-01 | -64.20 | $54.99 | 12100 |
| 2024-04-30 | -88.14 | $55.12 | 15500 |
| 2024-04-29 | -66.49 | $55.96 | 42745 |
| 2024-04-26 | -92.37 | $55.25 | 15200 |
| 2024-04-25 | -94.51 | $55.50 | 28208 |
| 2024-04-24 | -99.39 | $55.82 | 74239 |
| 2024-04-23 | -82.40 | $56.96 | 13814 |
| 2024-04-22 | -81.79 | $57.00 | 49913 |
| 2024-04-19 | -83.16 | $56.91 | 11300 |
| 2024-04-18 | -100.00 | $55.80 | 29032 |
| 2024-04-17 | -88.16 | $56.58 | 51729 |
| 2024-04-16 | -99.54 | $55.83 | 34527 |
| 2024-04-15 | -98.65 | $56.53 | 30214 |
| 2024-04-12 | -91.88 | $57.07 | 50800 |
| 2024-04-11 | -92.63 | $57.11 | 15900 |
| 2024-04-10 | -92.81 | $57.10 | 31929 |
| 2024-04-09 | -88.16 | $57.55 | 48128 |
| 2024-04-08 | -94.17 | $57.22 | 43600 |
| 2024-04-05 | -84.15 | $57.77 | 20300 |
| 2024-04-04 | -70.13 | $58.54 | 10900 |
| 2024-04-03 | -74.13 | $58.32 | 11321 |
| 2024-04-02 | -84.88 | $57.73 | 30600 |
| 2024-04-01 | -12.37 | $61.70 | 11800 |
| 2024-03-28 | -7.06 | $61.42 | 6806 |
| 2024-03-27 | 0.00 | $61.78 | 7300 |
| 2024-03-26 | -5.64 | $60.86 | 22935 |
| 2024-03-25 | -6.72 | $60.01 | 14500 |
| 2024-03-22 | -10.48 | $59.84 | 10426 |
| 2024-03-21 | -8.78 | $59.90 | 7308 |
| 2024-03-20 | -5.38 | $60.02 | 16800 |
| 2024-03-19 | -12.18 | $59.78 | 17800 |
| 2024-03-18 | -17.28 | $59.60 | 5606 |
| 2024-03-15 | -6.23 | $59.99 | 18706 |
| 2024-03-14 | -71.48 | $57.45 | 7800 |
| 2024-03-13 | -56.10 | $57.77 | 16600 |
| 2024-03-12 | -38.15 | $58.06 | 23434 |
| 2024-03-11 | -29.19 | $58.37 | 14817 |
| 2024-03-08 | -34.39 | $58.19 | 12448 |
| 2024-03-07 | -35.26 | $58.16 | 11200 |
| 2024-03-06 | -50.29 | $57.64 | 15200 |
| 2024-03-05 | -55.20 | $57.47 | 40732 |
| 2024-03-04 | -60.98 | $57.27 | 36021 |
| 2024-03-01 | -62.15 | $57.29 | 15634 |
| 2024-02-29 | -62.30 | $57.33 | 19220 |
| 2024-02-28 | -70.44 | $57.20 | 14849 |
| 2024-02-27 | -42.73 | $58.40 | 14800 |
| 2024-02-26 | -56.92 | $57.82 | 12828 |
| 2024-02-23 | -38.40 | $58.92 | 7000 |
| 2024-02-22 | -43.74 | $58.66 | 19322 |
| 2024-02-21 | -44.97 | $58.60 | 30535 |
| 2024-02-20 | -29.16 | $59.37 | 10909 |
| 2024-02-16 | -49.49 | $58.38 | 6600 |
| 2024-02-15 | -60.37 | $57.85 | 9545 |
| 2024-02-14 | -87.89 | $56.51 | 20100 |
| 2024-02-13 | -84.80 | $56.66 | 13612 |
| 2024-02-12 | -97.68 | $56.58 | 14000 |
| 2024-02-09 | -91.65 | $56.84 | 8539 |
| 2024-02-08 | -83.29 | $57.60 | 8900 |
| 2024-02-07 | -89.86 | $57.51 | 5900 |
| 2024-02-06 | -91.44 | $58.12 | 8900 |
| 2024-02-05 | -88.85 | $58.40 | 9000 |
| 2024-02-02 | -70.63 | $58.94 | 5100 |
| 2024-02-01 | -50.17 | $59.54 | 2800 |
| 2024-01-31 | -35.99 | $59.95 | 4600 |
| 2024-01-30 | -50.52 | $59.53 | 6443 |
| 2024-01-29 | -22.84 | $60.33 | 3700 |
| 2024-01-26 | -6.92 | $60.79 | 3700 |
| 2024-01-25 | -37.37 | $59.91 | 2500 |
| 2024-01-24 | -55.71 | $59.38 | 5119 |
| 2024-01-23 | -53.63 | $59.44 | 3546 |
| 2024-01-22 | -37.72 | $59.90 | 14706 |
| 2024-01-19 | -67.13 | $59.05 | 3848 |
| 2024-01-18 | -89.27 | $58.41 | 8600 |
| 2024-01-17 | -88.00 | $58.79 | 5200 |
| 2024-01-16 | -50.33 | $59.47 | 6100 |
| 2024-01-12 | -35.10 | $59.93 | 5002 |
| 2024-01-11 | -36.42 | $59.89 | 4400 |
| 2024-01-10 | -40.84 | $59.72 | 3700 |
| 2024-01-09 | -49.22 | $59.42 | 15100 |
| 2024-01-08 | -7.36 | $60.75 | 6540 |
| 2024-01-05 | -6.40 | $60.78 | 2900 |
| 2024-01-04 | -2.74 | $60.90 | 5810 |
| 2024-01-03 | 0.00 | $60.71 | 5439 |
| 2024-01-02 | -62.07 | $58.70 | 4000 |
| 2023-12-29 | -5.36 | $60.18 | 6110 |
| 2023-12-28 | -27.31 | $59.60 | 4700 |
| 2023-12-27 | -11.33 | $59.98 | 8800 |
| 2023-12-26 | -0.95 | $59.79 | 4619 |
| 2023-12-22 | -12.31 | $59.42 | 8000 |
| 2023-12-21 | -5.26 | $59.15 | 13700 |
| 2023-12-20 | -29.53 | $58.66 | 8500 |
| 2023-12-19 | -6.80 | $58.98 | 5308 |
| 2023-12-18 | -8.84 | $58.95 | 5927 |
| 2023-12-15 | -66.24 | $57.97 | 5620 |
| 2023-12-14 | -10.06 | $58.84 | 6200 |
| 2023-12-13 | -7.88 | $58.71 | 10000 |
| 2023-12-12 | -26.89 | $58.30 | 16709 |
| 2023-12-11 | -41.74 | $57.91 | 17832 |
| 2023-12-08 | -48.26 | $57.76 | 2800 |
| 2023-12-07 | -27.83 | $58.23 | 9100 |
| 2023-12-06 | -43.91 | $57.86 | 17337 |
| 2023-12-05 | -41.30 | $57.92 | 11900 |
| 2023-12-04 | -36.52 | $58.03 | 9000 |
| 2023-12-01 | -7.83 | $58.69 | 8300 |
| 2023-11-30 | -25.65 | $58.28 | 17100 |
| 2023-11-29 | -53.25 | $58.51 | 5700 |
| 2023-11-28 | -55.66 | $58.41 | 20344 |
| 2023-11-27 | -55.90 | $58.40 | 13400 |
| 2023-11-24 | -52.77 | $58.53 | 3700 |
| 2023-11-22 | -68.19 | $57.89 | 13700 |
| 2023-11-21 | -69.40 | $57.84 | 20600 |
| 2023-11-20 | -70.36 | $57.80 | 11336 |
| 2023-11-17 | -78.80 | $57.45 | 7300 |
| 2023-11-16 | -79.76 | $57.41 | 11748 |
| 2023-11-15 | -91.08 | $56.94 | 5000 |
| 2023-11-14 | -87.73 | $57.11 | 13800 |
| 2023-11-13 | -97.50 | $56.68 | 18826 |
| 2023-11-10 | -94.00 | $56.90 | 15100 |
| 2023-11-09 | -94.06 | $57.01 | 23400 |
| 2023-11-08 | -98.34 | $56.83 | 14300 |
| 2023-11-07 | -94.86 | $56.98 | 15346 |
| 2023-11-06 | -81.75 | $57.59 | 16800 |
| 2023-11-03 | -92.65 | $57.13 | 12900 |
| 2023-11-02 | -96.68 | $56.96 | 7948 |
| 2023-11-01 | -13.62 | $60.72 | 8400 |
| 2023-10-31 | -46.47 | $59.79 | 28740 |
| 2023-10-30 | -56.51 | $59.52 | 8621 |
| 2023-10-27 | -62.83 | $59.35 | 9100 |
| 2023-10-26 | -66.91 | $59.24 | 5501 |
| 2023-10-25 | -56.51 | $59.52 | 7035 |
| 2023-10-24 | -36.06 | $60.07 | 8501 |
| 2023-10-23 | -35.32 | $60.09 | 7100 |
| 2023-10-20 | -15.61 | $60.62 | 7300 |
| 2023-10-19 | -25.19 | $60.37 | 5749 |
| 2023-10-18 | -30.67 | $60.52 | 4100 |
| 2023-10-17 | -34.53 | $60.53 | 10800 |
| 2023-10-16 | -30.93 | $60.65 | 7444 |
| 2023-10-13 | -32.73 | $60.59 | 8322 |
| 2023-10-12 | -47.45 | $60.10 | 12136 |
| 2023-10-11 | -26.73 | $60.79 | 5500 |
| 2023-10-10 | -42.94 | $60.25 | 8840 |
| 2023-10-09 | -47.15 | $60.11 | 14032 |
| 2023-10-06 | -60.36 | $59.67 | 18421 |
| 2023-10-05 | -81.38 | $58.97 | 19544 |
| 2023-10-04 | -87.69 | $58.76 | 14234 |
| 2023-10-03 | -95.38 | $58.58 | 23000 |
| 2023-10-02 | -90.28 | $59.08 | 10206 |
| 2023-09-29 | -81.25 | $59.34 | 10200 |
| 2023-09-28 | -81.60 | $59.33 | 14449 |
| 2023-09-27 | -90.97 | $59.06 | 12800 |
| 2023-09-26 | -76.99 | $59.94 | 8900 |
| 2023-09-25 | -87.61 | $59.70 | 13332 |
| 2023-09-22 | -36.28 | $60.86 | 9700 |
| 2023-09-21 | -15.93 | $61.32 | 7400 |
| 2023-09-20 | -15.04 | $61.34 | 12700 |
| 2023-09-19 | -11.73 | $61.15 | 8200 |
| 2023-09-18 | -17.35 | $61.04 | 6800 |
| 2023-09-15 | -15.82 | $61.07 | 6834 |
| 2023-09-14 | -26.02 | $60.87 | 8700 |
| 2023-09-13 | -19.21 | $60.85 | 4917 |
| 2023-09-12 | -19.77 | $60.84 | 12638 |
| 2023-09-11 | -31.34 | $60.91 | 11308 |
| 2023-09-08 | -42.40 | $60.67 | 8500 |
| 2023-09-07 | -46.54 | $60.58 | 10603 |
| 2023-09-06 | -81.57 | $59.82 | 13220 |
| 2023-09-05 | -97.70 | $59.47 | 10700 |
| 2023-09-01 | -59.30 | $60.41 | 3900 |
| 2023-08-31 | -33.17 | $60.93 | 4800 |
| 2023-08-30 | -29.15 | $61.01 | 4000 |
| 2023-08-29 | -73.23 | $60.81 | 12800 |
| 2023-08-28 | -88.94 | $60.12 | 14446 |
| 2023-08-25 | -89.23 | $60.16 | 8100 |
| 2023-08-24 | -94.06 | $59.93 | 4800 |
| 2023-08-23 | -85.74 | $60.41 | 7200 |
| 2023-08-22 | -100.00 | $59.60 | 14438 |
| 2023-08-21 | -88.50 | $60.46 | 18109 |
| 2023-08-18 | -100.00 | $59.83 | 20736 |
| 2023-08-17 | -99.27 | $59.90 | 11215 |
| 2023-08-16 | -96.10 | $60.38 | 10800 |
| 2023-08-15 | -95.71 | $60.40 | 10400 |
| 2023-08-14 | -87.72 | $60.81 | 6134 |
| 2023-08-11 | -80.31 | $61.19 | 6600 |
| 2023-08-10 | -72.90 | $61.57 | 7229 |
| 2023-08-09 | -85.77 | $60.91 | 7000 |
| 2023-08-08 | -96.10 | $60.38 | 18600 |
| 2023-08-07 | -98.22 | $60.34 | 17330 |
| 2023-08-04 | -100.00 | $60.47 | 9100 |
| 2023-08-03 | -91.63 | $61.26 | 11246 |
| 2023-08-02 | -30.99 | $64.12 | 8239 |
| 2023-08-01 | -26.30 | $64.30 | 5200 |
| 2023-07-31 | -20.57 | $64.52 | 6100 |
| 2023-07-28 | -13.80 | $64.78 | 4006 |
| 2023-07-27 | -0.78 | $65.28 | 4600 |
| 2023-07-26 | -1.04 | $65.27 | 2100 |
| 2023-07-25 | -4.04 | $65.03 | 2418 |
| 2023-07-24 | -9.70 | $64.82 | 3000 |
| 2023-07-21 | -1.62 | $65.12 | 3127 |
| 2023-07-20 | -15.00 | $64.61 | 6224 |
| 2023-07-19 | -12.11 | $64.72 | 2745 |
| 2023-07-18 | -13.68 | $64.66 | 2835 |
| 2023-07-17 | 0.00 | $65.18 | 9802 |
| 2023-07-14 | 0.00 | $64.97 | 3300 |
| 2023-07-13 | 0.00 | $64.43 | 3500 |
| 2023-07-12 | 0.00 | $63.63 | 3700 |
| 2023-07-11 | -43.01 | $61.98 | 10400 |
| 2023-07-10 | -53.15 | $61.69 | 5300 |
| 2023-07-07 | -30.77 | $62.33 | 8237 |
| 2023-07-06 | -19.58 | $62.65 | 8200 |
| 2023-07-05 | -23.08 | $62.55 | 13015 |
| 2023-07-03 | -26.89 | $62.58 | 4300 |
| 2023-06-30 | -12.46 | $63.02 | 12000 |
| 2023-06-29 | -33.63 | $62.56 | 3600 |
| 2023-06-28 | -44.74 | $62.19 | 4500 |
| 2023-06-27 | -40.84 | $62.32 | 11600 |
| 2023-06-26 | -47.45 | $62.10 | 7800 |
| 2023-06-23 | -54.35 | $61.87 | 18100 |
| 2023-06-22 | -68.96 | $61.66 | 11738 |
| 2023-06-21 | -65.23 | $61.88 | 100124 |
| 2023-06-20 | -59.28 | $62.28 | 5600 |
| 2023-06-16 | -52.44 | $62.69 | 5504 |
| 2023-06-15 | -55.89 | $62.52 | 6500 |
| 2023-06-14 | -81.76 | $61.26 | 5346 |
| 2023-06-13 | -97.88 | $60.48 | 10915 |
| 2023-06-12 | -98.21 | $60.46 | 4730 |
| 2023-06-09 | -96.73 | $61.74 | 5400 |
| 2023-06-08 | -91.84 | $61.98 | 2436 |
| 2023-06-07 | -93.76 | $62.08 | 3303 |
| 2023-06-06 | -88.67 | $63.11 | 13622 |
| 2023-06-05 | -94.52 | $62.87 | 6334 |
| 2023-06-02 | -96.86 | $62.80 | 9028 |
| 2023-06-01 | -91.60 | $63.49 | 5932 |
| 2023-05-31 | -92.86 | $63.54 | 19500 |
| 2023-05-30 | -97.26 | $63.30 | 3724 |
| 2023-05-26 | -95.67 | $63.41 | 1910 |
| 2023-05-25 | -92.79 | $63.61 | 2532 |
| 2023-05-24 | -95.40 | $64.44 | 5937 |
| 2023-05-23 | -99.45 | $64.66 | 3045 |
| 2023-05-22 | -96.56 | $64.99 | 6200 |
| 2023-05-19 | -94.46 | $65.10 | 1603 |
| 2023-05-18 | -98.28 | $64.90 | 1717 |
| 2023-05-17 | -97.36 | $65.24 | 1830 |
| 2023-05-16 | -86.70 | $66.26 | 1827 |
| 2023-05-15 | -81.88 | $66.47 | 1800 |
| 2023-05-12 | -100.00 | $65.68 | 10000 |
| 2023-05-11 | -86.28 | $66.33 | 2000 |
| 2023-05-10 | -99.07 | $66.85 | 3745 |
| 2023-05-09 | -66.01 | $68.04 | 1700 |
| 2023-05-08 | -73.62 | $67.78 | 1200 |
| 2023-05-05 | -55.59 | $68.00 | 1200 |
| 2023-05-04 | -44.69 | $68.40 | 2822 |
| 2023-05-03 | -4.00 | $69.87 | 2000 |
| 2023-05-02 | 0.00 | $68.95 | 1634 |
| 2023-05-01 | -7.47 | $68.53 | 3901 |
| 2023-04-28 | -4.69 | $68.63 | 3523 |
| 2023-04-27 | 0.00 | $68.87 | 3200 |
| 2023-04-26 | -0.35 | $68.36 | 1500 |
| 2023-04-25 | -6.41 | $67.83 | 1548 |
| 2023-04-24 | 0.00 | $68.18 | 1141 |
| 2023-04-21 | -1.50 | $67.97 | 2024 |
| 2023-04-20 | -6.94 | $67.68 | 3749 |
| 2023-04-19 | -15.01 | $67.25 | 2818 |
| 2023-04-18 | -14.82 | $67.26 | 1038 |
| 2023-04-17 | -19.32 | $67.02 | 2611 |
| 2023-04-14 | -14.29 | $67.25 | 2316 |
| 2023-04-13 | -6.07 | $67.71 | 2500 |
| 2023-04-12 | -11.79 | $67.39 | 2400 |
| 2023-04-11 | -18.57 | $67.01 | 2643 |
| 2023-04-10 | -25.71 | $66.61 | 2826 |
| 2023-04-06 | 0.00 | $67.30 | 1800 |
| 2023-04-05 | -1.60 | $65.98 | 2900 |
| 2023-04-04 | -2.45 | $65.35 | 6400 |
| 2023-04-03 | -24.51 | $64.55 | 4128 |
| 2023-03-31 | -39.83 | $64.00 | 1800 |
| 2023-03-30 | -73.82 | $62.78 | 10900 |
| 2023-03-29 | -27.86 | $64.43 | 5400 |
| 2023-03-28 | -9.12 | $64.72 | 7001 |
| 2023-03-27 | 0.00 | $64.93 | 2310 |
| 2023-03-24 | -19.45 | $64.18 | 2900 |
| 2023-03-23 | -8.51 | $64.54 | 2300 |
| 2023-03-22 | -5.61 | $64.39 | 3700 |
| 2023-03-21 | -0.38 | $64.13 | 2900 |
| 2023-03-20 | -7.48 | $63.88 | 4025 |
| 2023-03-17 | -30.32 | $63.30 | 5006 |
| 2023-03-16 | -25.68 | $63.41 | 3700 |
| 2023-03-15 | -40.86 | $63.02 | 5100 |
| 2023-03-14 | -20.62 | $63.54 | 3512 |
| 2023-03-13 | -20.53 | $63.53 | 5741 |
| 2023-03-10 | -22.32 | $63.18 | 7318 |
| 2023-03-09 | -28.00 | $62.62 | 6200 |
| 2023-03-08 | -22.92 | $62.30 | 2216 |
| 2023-03-07 | -27.18 | $61.84 | 7900 |
| 2023-03-06 | 0.00 | $63.18 | 2100 |
| 2023-03-03 | -6.65 | $62.66 | 10400 |
| 2023-03-02 | -8.02 | $62.59 | 5537 |
| 2023-03-01 | -16.83 | $62.14 | 25443 |
| 2023-02-28 | -13.50 | $62.31 | 6526 |
| 2023-02-27 | -9.00 | $62.54 | 7539 |
| 2023-02-24 | -19.34 | $62.00 | 2400 |
| 2023-02-23 | -14.12 | $62.27 | 2413 |
| 2023-02-22 | -5.03 | $62.74 | 2400 |
| 2023-02-21 | -14.68 | $61.84 | 5547 |
| 2023-02-17 | -3.60 | $62.36 | 3000 |
| 2023-02-16 | -7.84 | $62.16 | 2328 |
| 2023-02-15 | -11.86 | $61.97 | 2000 |
| 2023-02-14 | -11.23 | $62.00 | 3800 |
| 2023-02-13 | -20.97 | $61.54 | 5247 |
| 2023-02-10 | -17.84 | $61.67 | 1120 |
| 2023-02-09 | 0.00 | $62.34 | 7126 |
| 2023-02-08 | -20.92 | $59.60 | 12000 |
| 2023-02-07 | -34.01 | $59.10 | 6200 |
| 2023-02-06 | -59.18 | $58.36 | 3900 |
| 2023-02-03 | -34.93 | $58.79 | 2400 |
| 2023-02-02 | -17.84 | $59.34 | 4916 |
| 2023-02-01 | 0.00 | $60.10 | 4100 |
| 2023-01-31 | -5.91 | $58.95 | 4700 |
| 2023-01-30 | -13.23 | $58.60 | 2800 |
| 2023-01-27 | -21.75 | $58.22 | 3636 |
| 2023-01-26 | -14.40 | $58.48 | 1701 |
| 2023-01-25 | -5.68 | $58.91 | 16100 |
| 2023-01-24 | 0.00 | $59.19 | 2707 |
| 2023-01-23 | -8.45 | $58.69 | 2709 |
| 2023-01-20 | -10.26 | $58.60 | 2036 |
| 2023-01-19 | -15.48 | $58.33 | 2200 |
| 2023-01-18 | -16.20 | $58.19 | 15410 |
| 2023-01-17 | -6.34 | $58.75 | 2600 |
| 2023-01-13 | -14.13 | $58.17 | 3600 |
| 2023-01-12 | -7.79 | $58.52 | 4600 |
| 2023-01-11 | -5.49 | $58.08 | 9000 |
| 2023-01-10 | 0.00 | $57.99 | 6900 |
| 2023-01-09 | -3.62 | $57.69 | 3718 |
| 2023-01-06 | 0.00 | $57.42 | 16943 |
| 2023-01-05 | 0.00 | $56.50 | 3400 |
| 2023-01-04 | -12.67 | $55.98 | 60700 |
| 2023-01-03 | -9.64 | $55.21 | 3300 |
| 2022-12-30 | -24.37 | $54.92 | 5704 |
| 2022-12-29 | -15.00 | $55.30 | 5500 |
| 2022-12-28 | -50.99 | $54.34 | 8100 |
| 2022-12-27 | -37.08 | $54.64 | 23900 |
| 2022-12-23 | -41.95 | $54.51 | 7547 |
| 2022-12-22 | -41.95 | $54.51 | 4500 |
| 2022-12-21 | -45.68 | $54.36 | 15900 |
| 2022-12-20 | -51.83 | $54.07 | 22800 |
| 2022-12-19 | -67.77 | $53.59 | 5600 |
| 2022-12-16 | -59.23 | $53.64 | 5100 |
| 2022-12-15 | -17.09 | $54.95 | 6500 |
| 2022-12-14 | -11.81 | $55.16 | 2700 |
| 2022-12-13 | -15.83 | $55.00 | 4920 |
| 2022-12-12 | -27.89 | $54.52 | 4510 |
| 2022-12-09 | -16.86 | $54.89 | 3600 |
| 2022-12-08 | -26.20 | $54.48 | 9011 |
| 2022-12-07 | -29.07 | $54.13 | 5617 |
| 2022-12-06 | -17.94 | $54.55 | 5603 |
| 2022-12-05 | -30.05 | $53.80 | 4519 |
| 2022-12-02 | -15.19 | $54.62 | 2800 |
| 2022-12-01 | -7.28 | $55.08 | 6900 |
| 2022-11-30 | -1.01 | $53.93 | 11500 |
| 2022-11-29 | -15.07 | $53.03 | 9624 |
| 2022-11-28 | -6.34 | $53.54 | 8314 |
| 2022-11-25 | 0.00 | $53.26 | 900 |
| 2022-11-23 | 0.00 | $53.26 | 5120 |
| 2022-11-22 | -4.23 | $52.76 | 15745 |
| 2022-11-21 | -1.05 | $52.98 | 9400 |
| 2022-11-18 | 0.00 | $52.60 | 7200 |
| 2022-11-17 | -7.00 | $52.02 | 9731 |
| 2022-11-16 | -5.00 | $52.18 | 14400 |
| 2022-11-15 | -3.63 | $52.29 | 10937 |
| 2022-11-14 | -2.38 | $52.39 | 8413 |
| 2022-11-11 | -4.61 | $52.03 | 6700 |
| 2022-11-10 | -0.94 | $51.96 | 8700 |
| 2022-11-09 | -1.81 | $50.73 | 10938 |
| 2022-11-08 | -10.58 | $49.69 | 38800 |
| 2022-11-07 | -6.71 | $49.95 | 24148 |
| 2022-11-04 | -15.73 | $49.21 | 21944 |
| 2022-11-03 | -32.82 | $48.09 | 41310 |
| 2022-11-02 | -14.50 | $49.29 | 18200 |
| 2022-11-01 | -13.96 | $48.93 | 32300 |
| 2022-10-31 | -8.07 | $49.27 | 35900 |
| 2022-10-28 | -3.84 | $48.95 | 66200 |
| 2022-10-27 | -3.99 | $48.26 | 70500 |
| 2022-10-26 | -44.02 | $46.31 | 23600 |
| 2022-10-25 | -58.50 | $45.79 | 63600 |
| 2022-10-24 | -68.58 | $45.28 | 50031 |
| 2022-10-21 | -72.73 | $45.07 | 30745 |
| 2022-10-20 | -71.66 | $45.26 | 41509 |
| 2022-10-19 | -73.38 | $45.29 | 30200 |
| 2022-10-18 | -63.06 | $46.08 | 69800 |
| 2022-10-17 | -69.64 | $45.77 | 38200 |
| 2022-10-14 | -87.50 | $44.69 | 63500 |
| 2022-10-13 | -87.09 | $44.76 | 59600 |
| 2022-10-12 | -100.00 | $44.70 | 35600 |
| 2022-10-11 | -97.17 | $45.11 | 86700 |
| 2022-10-10 | -97.07 | $45.25 | 49400 |
| 2022-10-07 | -99.73 | $45.30 | 39239 |
| 2022-10-06 | -99.29 | $45.83 | 30226 |
| 2022-10-05 | -96.05 | $46.99 | 26733 |
| 2022-10-04 | -76.41 | $48.22 | 87800 |
| 2022-10-03 | -85.22 | $47.69 | 37500 |
| 2022-09-30 | -99.50 | $46.83 | 71230 |
| 2022-09-29 | -91.56 | $47.72 | 114400 |
| 2022-09-28 | -80.87 | $48.38 | 36500 |
| 2022-09-27 | -92.82 | $47.73 | 150319 |
| 2022-09-26 | -95.88 | $47.57 | 66500 |
| 2022-09-23 | -93.63 | $48.89 | 31321 |
| 2022-09-22 | -89.87 | $49.69 | 34400 |
| 2022-09-21 | -100.00 | $49.70 | 19800 |
| 2022-09-20 | -94.74 | $50.14 | 40800 |
| 2022-09-19 | -57.24 | $51.65 | 29415 |
| 2022-09-16 | -48.89 | $51.96 | 19300 |
| 2022-09-15 | -65.71 | $51.54 | 20205 |
| 2022-09-14 | -71.76 | $51.33 | 27400 |
| 2022-09-13 | -64.27 | $51.59 | 25000 |
| 2022-09-12 | -50.14 | $52.08 | 39200 |
| 2022-09-09 | -68.30 | $51.45 | 27400 |
| 2022-09-08 | -95.43 | $50.53 | 59400 |
| 2022-09-07 | -89.58 | $50.85 | 46822 |
| 2022-09-06 | -98.79 | $51.03 | 46017 |
| 2022-09-02 | -96.63 | $51.42 | 22200 |
| 2022-09-01 | -89.73 | $51.67 | 39227 |
| 2022-08-31 | -99.63 | $51.62 | 39600 |
| 2022-08-30 | -91.28 | $52.30 | 28000 |
| 2022-08-29 | -65.31 | $53.05 | 32333 |
| 2022-08-26 | -97.42 | $52.18 | 22300 |
| 2022-08-25 | -72.80 | $53.00 | 7519 |
| 2022-08-24 | -85.60 | $52.68 | 26400 |
| 2022-08-23 | -74.00 | $52.97 | 27300 |
| 2022-08-22 | -61.20 | $53.29 | 36500 |
| 2022-08-19 | -55.20 | $53.44 | 9700 |
| 2022-08-18 | -43.60 | $53.73 | 11100 |
| 2022-08-17 | -60.00 | $53.32 | 7000 |
| 2022-08-16 | -46.00 | $53.67 | 20610 |
| 2022-08-15 | -55.20 | $53.44 | 20000 |
| 2022-08-12 | -47.20 | $53.64 | 10500 |
| 2022-08-11 | -30.80 | $54.05 | 6900 |
| 2022-08-10 | -45.20 | $53.69 | 18127 |
| 2022-08-09 | -40.00 | $53.82 | 40500 |
| 2022-08-08 | -71.20 | $53.04 | 25505 |
| 2022-08-05 | -54.00 | $53.47 | 16215 |
| 2022-08-04 | -84.40 | $52.71 | 8100 |
| 2022-08-03 | -90.40 | $52.56 | 14145 |
| 2022-08-02 | -46.35 | $53.93 | 27000 |
| 2022-08-01 | -46.49 | $53.89 | 21400 |
| 2022-07-29 | -41.15 | $54.03 | 9630 |
| 2022-07-28 | -88.84 | $53.16 | 14300 |
| 2022-07-27 | -64.38 | $53.73 | 15721 |
| 2022-07-26 | -55.23 | $53.97 | 29943 |
| 2022-07-25 | -67.36 | $53.68 | 24434 |
| 2022-07-22 | -88.28 | $53.18 | 18400 |
| 2022-07-21 | -84.94 | $53.26 | 11149 |
| 2022-07-20 | -65.69 | $53.72 | 14300 |
| 2022-07-19 | -43.10 | $54.26 | 18732 |
| 2022-07-18 | -57.74 | $53.91 | 25805 |
| 2022-07-15 | -69.04 | $53.64 | 13600 |
| 2022-07-14 | -69.70 | $53.45 | 13300 |
| 2022-07-13 | -39.77 | $54.24 | 15100 |
| 2022-07-12 | -50.38 | $53.96 | 19300 |
| 2022-07-11 | -55.30 | $53.83 | 21800 |
| 2022-07-08 | -58.71 | $54.50 | 17700 |
| 2022-07-07 | -67.78 | $54.20 | 24700 |
| 2022-07-06 | -83.05 | $53.55 | 46600 |
| 2022-07-05 | -76.16 | $54.30 | 16800 |
| 2022-07-01 | -69.31 | $54.82 | 8419 |
| 2022-06-30 | -65.49 | $55.09 | 17400 |
| 2022-06-29 | -73.13 | $54.55 | 25700 |
| 2022-06-28 | -72.98 | $54.56 | 37635 |
| 2022-06-27 | -74.56 | $54.52 | 14800 |
| 2022-06-24 | -74.01 | $54.56 | 18300 |
| 2022-06-23 | -88.57 | $53.49 | 22400 |
| 2022-06-22 | -77.01 | $54.34 | 39533 |
| 2022-06-21 | -84.22 | $53.81 | 23100 |
| 2022-06-17 | -90.75 | $53.33 | 28400 |
| 2022-06-16 | -84.49 | $53.79 | 31839 |
| 2022-06-15 | -91.70 | $53.26 | 37104 |
| 2022-06-14 | -97.25 | $52.93 | 30228 |
| 2022-06-13 | -99.85 | $53.48 | 22322 |
| 2022-06-10 | -87.64 | $54.61 | 43700 |
| 2022-06-09 | -99.44 | $56.43 | 7125 |
| 2022-06-08 | -98.01 | $57.04 | 11222 |
| 2022-06-07 | -84.06 | $57.89 | 15826 |
| 2022-06-06 | -39.44 | $59.01 | 4700 |
| 2022-06-03 | -11.16 | $59.72 | 7729 |
| 2022-06-02 | -30.68 | $59.23 | 11305 |
| 2022-06-01 | -48.56 | $59.10 | 9200 |
| 2022-05-31 | -46.65 | $59.16 | 16214 |
| 2022-05-27 | -21.73 | $59.94 | 3804 |
| 2022-05-26 | -24.92 | $59.84 | 12406 |
| 2022-05-25 | -34.82 | $59.53 | 7800 |
| 2022-05-24 | -26.20 | $59.80 | 14743 |
| 2022-05-23 | -71.57 | $58.38 | 9100 |
| 2022-05-20 | -76.04 | $58.24 | 8300 |
| 2022-05-19 | -85.30 | $57.95 | 10700 |
| 2022-05-18 | -88.18 | $57.86 | 13700 |
| 2022-05-17 | -71.95 | $58.44 | 12200 |
| 2022-05-16 | -89.44 | $57.91 | 8400 |
| 2022-05-13 | -97.31 | $57.73 | 7100 |
| 2022-05-12 | -84.81 | $58.19 | 9122 |
| 2022-05-11 | -89.95 | $58.01 | 20939 |
| 2022-05-10 | -80.16 | $58.37 | 20421 |
| 2022-05-09 | -93.75 | $57.87 | 12500 |
| 2022-05-06 | -57.07 | $59.22 | 17800 |
| 2022-05-05 | -56.25 | $59.25 | 9600 |
| 2022-05-04 | -19.02 | $60.62 | 14200 |
| 2022-05-03 | -46.47 | $59.61 | 19327 |
| 2022-05-02 | -61.41 | $59.06 | 15200 |
| 2022-04-29 | -65.22 | $58.92 | 13619 |
| 2022-04-28 | -59.51 | $59.13 | 21236 |
| 2022-04-27 | -96.47 | $57.77 | 12800 |
| 2022-04-26 | -64.01 | $58.99 | 14947 |
| 2022-04-25 | -70.05 | $58.77 | 13500 |
| 2022-04-22 | -83.52 | $58.28 | 7740 |
| 2022-04-21 | -80.77 | $58.38 | 14100 |
| 2022-04-20 | -46.70 | $59.62 | 5815 |
| 2022-04-19 | -37.36 | $59.96 | 8800 |
| 2022-04-18 | -17.86 | $60.67 | 4700 |
| 2022-04-14 | -6.87 | $61.07 | 2637 |
| 2022-04-13 | -7.69 | $61.04 | 5700 |
| 2022-04-12 | -17.03 | $60.70 | 6936 |
| 2022-04-11 | -12.91 | $60.85 | 4900 |
| 2022-04-08 | -40.66 | $59.84 | 4800 |
| 2022-04-07 | -55.49 | $59.30 | 7201 |
| 2022-04-06 | -83.79 | $58.27 | 16649 |
| 2022-04-05 | -92.86 | $57.94 | 7736 |
| 2022-04-04 | -91.21 | $58.00 | 6600 |
| 2022-04-01 | -87.15 | $58.20 | 13700 |
| 2022-03-31 | -22.07 | $60.53 | 6900 |
| 2022-03-30 | -0.84 | $61.29 | 5500 |
| 2022-03-29 | -10.95 | $60.75 | 5600 |
| 2022-03-28 | -23.37 | $60.56 | 2400 |
| 2022-03-25 | -24.46 | $60.52 | 3500 |
| 2022-03-24 | -29.35 | $60.34 | 3404 |
| 2022-03-23 | -43.75 | $59.81 | 8239 |
| 2022-03-22 | -54.35 | $59.42 | 15200 |
| 2022-03-21 | -45.11 | $59.76 | 7723 |
| 2022-03-18 | -64.95 | $59.03 | 6400 |
| 2022-03-17 | -60.33 | $59.20 | 9325 |
| 2022-03-16 | -77.17 | $58.58 | 10514 |
| 2022-03-15 | -63.59 | $59.08 | 24200 |
| 2022-03-14 | -79.08 | $58.51 | 12600 |
| 2022-03-11 | -65.63 | $59.09 | 8200 |
| 2022-03-10 | -50.42 | $59.63 | 8900 |
| 2022-03-09 | -46.76 | $59.76 | 13400 |
| 2022-03-08 | -47.04 | $59.75 | 17300 |
| 2022-03-07 | -37.46 | $60.09 | 21525 |
| 2022-03-04 | -31.13 | $60.29 | 5003 |
| 2022-03-03 | -9.37 | $61.08 | 7300 |
| 2022-03-02 | -18.64 | $60.60 | 6900 |
| 2022-03-01 | -11.86 | $60.89 | 13700 |
| 2022-02-28 | -4.87 | $59.87 | 10900 |
| 2022-02-25 | -17.12 | $59.31 | 7900 |
| 2022-02-24 | -43.61 | $58.41 | 17100 |
| 2022-02-23 | -12.65 | $59.39 | 10249 |
| 2022-02-22 | -12.58 | $59.34 | 6414 |
| 2022-02-18 | -3.30 | $59.63 | 4300 |
| 2022-02-17 | -17.86 | $59.10 | 24913 |
| 2022-02-16 | -8.24 | $59.45 | 5000 |
| 2022-02-15 | -15.38 | $59.19 | 5900 |
| 2022-02-14 | -17.03 | $59.13 | 8600 |
| 2022-02-11 | -17.03 | $59.13 | 7028 |
| 2022-02-10 | -6.59 | $59.51 | 3600 |
| 2022-02-09 | -14.25 | $59.08 | 7411 |
| 2022-02-08 | -20.70 | $58.84 | 6421 |
| 2022-02-07 | -4.09 | $58.47 | 5900 |
| 2022-02-04 | -4.95 | $58.30 | 11000 |
| 2022-02-03 | -9.54 | $58.17 | 6208 |
| 2022-02-02 | -20.64 | $57.34 | 10211 |
| 2022-02-01 | -27.06 | $57.20 | 14007 |
| 2022-01-31 | -29.82 | $57.14 | 8500 |
| 2022-01-28 | -25.23 | $57.24 | 9600 |
| 2022-01-27 | -49.54 | $56.71 | 12741 |
| 2022-01-26 | -53.67 | $56.62 | 16002 |
| 2022-01-25 | -4.13 | $57.70 | 20200 |
| 2022-01-24 | -15.67 | $56.74 | 13134 |
| 2022-01-21 | -16.42 | $56.73 | 14600 |
| 2022-01-20 | -33.57 | $56.48 | 15001 |
| 2022-01-19 | -9.40 | $56.61 | 7711 |
| 2022-01-18 | -6.84 | $56.64 | 9500 |
| 2022-01-14 | -15.45 | $56.59 | 3828 |
| 2022-01-13 | -13.01 | $56.62 | 11200 |
| 2022-01-12 | -42.95 | $56.14 | 14100 |
| 2022-01-11 | -31.54 | $56.31 | 7600 |
| 2022-01-10 | -36.67 | $56.12 | 10100 |
| 2022-01-07 | -43.98 | $55.83 | 3918 |
| 2022-01-06 | -53.24 | $55.63 | 10500 |
| 2022-01-05 | -45.83 | $55.79 | 6000 |
| 2022-01-04 | -32.87 | $56.07 | 5500 |
| 2022-01-03 | -15.74 | $56.44 | 6146 |
| 2021-12-31 | -16.67 | $56.42 | 2942 |
| 2021-12-30 | -24.54 | $56.25 | 9800 |
| 2021-12-29 | -22.22 | $56.30 | 10100 |
| 2021-12-28 | -17.59 | $56.40 | 4800 |
| 2021-12-27 | -31.94 | $56.09 | 9400 |
| 2021-12-23 | -22.69 | $56.29 | 7100 |
| 2021-12-22 | -37.04 | $55.98 | 9514 |
| 2021-12-21 | -25.93 | $56.22 | 12817 |
| 2021-12-20 | -40.74 | $55.90 | 6438 |
| 2021-12-17 | -28.70 | $56.16 | 15100 |
| 2021-12-16 | -14.35 | $56.41 | 15800 |
| 2021-12-15 | -47.37 | $55.72 | 14200 |
| 2021-12-14 | -60.29 | $55.45 | 31700 |
| 2021-12-13 | -77.51 | $55.09 | 12600 |
| 2021-12-10 | -65.55 | $55.34 | 18339 |
| 2021-12-09 | -81.37 | $55.05 | 5600 |
| 2021-12-08 | -78.92 | $55.10 | 12100 |
| 2021-12-07 | -83.82 | $55.00 | 12639 |
| 2021-12-06 | -72.25 | $55.07 | 9843 |
| 2021-12-03 | -60.35 | $55.34 | 17201 |
| 2021-12-02 | -66.96 | $55.19 | 13300 |
| 2021-12-01 | -60.35 | $55.34 | 23100 |
| 2021-11-30 | -52.08 | $55.46 | 37000 |
| 2021-11-29 | -47.72 | $55.56 | 18710 |
| 2021-11-26 | -26.97 | $56.06 | 4646 |
| 2021-11-24 | -6.22 | $56.56 | 5919 |
| 2021-11-23 | -70.67 | $55.96 | 28535 |
| 2021-11-22 | -74.76 | $55.85 | 16523 |
| 2021-11-19 | -77.52 | $55.68 | 6524 |
| 2021-11-18 | -65.31 | $56.43 | 23000 |
| 2021-11-17 | -67.92 | $56.27 | 12100 |
| 2021-11-16 | -93.16 | $54.72 | 15708 |
| 2021-11-15 | -88.11 | $55.03 | 12000 |
| 2021-11-12 | -82.74 | $55.36 | 8025 |
| 2021-11-11 | -89.58 | $54.94 | 11915 |
| 2021-11-10 | -83.06 | $55.34 | 7900 |
| 2021-11-09 | -79.80 | $55.54 | 37308 |
| 2021-11-08 | -94.79 | $54.62 | 10300 |
| 2021-11-05 | -88.11 | $55.03 | 19729 |
| 2021-11-04 | -87.30 | $55.08 | 10900 |
| 2021-11-03 | -88.27 | $55.02 | 16000 |
| 2021-11-02 | -93.49 | $54.70 | 35512 |
| 2021-11-01 | -87.95 | $55.04 | 25000 |
| 2021-10-29 | -95.16 | $54.74 | 17334 |
| 2021-10-28 | -81.01 | $55.79 | 12400 |
| 2021-10-27 | -21.54 | $59.77 | 6000 |
| 2021-10-26 | -0.64 | $60.42 | 8000 |
| 2021-10-25 | -12.30 | $59.83 | 8221 |
| 2021-10-22 | -13.93 | $59.77 | 16734 |
| 2021-10-21 | -6.89 | $59.46 | 7200 |
| 2021-10-20 | -12.13 | $59.30 | 7500 |
| 2021-10-19 | -34.75 | $58.61 | 7800 |
| 2021-10-18 | -13.44 | $59.26 | 11931 |
| 2021-10-15 | -12.79 | $59.28 | 6600 |
| 2021-10-14 | 0.00 | $59.67 | 7933 |
| 2021-10-13 | -10.81 | $58.93 | 7114 |
| 2021-10-12 | -27.03 | $58.51 | 7106 |
| 2021-10-11 | -42.08 | $58.12 | 6618 |
| 2021-10-08 | -57.92 | $57.71 | 5900 |
| 2021-10-07 | -54.44 | $57.80 | 8100 |
| 2021-10-06 | -46.72 | $58.00 | 18700 |
| 2021-10-05 | -1.93 | $59.16 | 12100 |
| 2021-10-04 | -22.31 | $58.57 | 16904 |
| 2021-10-01 | -51.28 | $57.76 | 21115 |
| 2021-09-30 | -61.97 | $57.51 | 14800 |
| 2021-09-29 | -53.85 | $57.70 | 19518 |
| 2021-09-28 | -85.90 | $56.95 | 14500 |
| 2021-09-27 | -87.83 | $57.16 | 13800 |
| 2021-09-24 | -72.57 | $57.53 | 18400 |
| 2021-09-23 | -56.54 | $57.91 | 8000 |
| 2021-09-22 | -73.00 | $57.52 | 39339 |
| 2021-09-21 | -55.32 | $58.14 | 10820 |
| 2021-09-20 | -87.72 | $57.30 | 10500 |
| 2021-09-17 | -92.26 | $57.44 | 7642 |
| 2021-09-16 | -84.19 | $57.69 | 7000 |
| 2021-09-15 | -73.23 | $58.03 | 13300 |
| 2021-09-14 | -81.94 | $57.76 | 15200 |
| 2021-09-13 | -84.52 | $57.68 | 6500 |
| 2021-09-10 | -78.39 | $57.87 | 3000 |
| 2021-09-09 | -91.59 | $58.34 | 3645 |
| 2021-09-08 | -89.25 | $58.39 | 6000 |
| 2021-09-07 | -88.21 | $58.58 | 4500 |
| 2021-09-03 | -78.46 | $58.77 | 3736 |
| 2021-09-02 | -89.74 | $58.55 | 4700 |
| 2021-09-01 | -93.39 | $58.80 | 4300 |
| 2021-08-31 | -97.52 | $58.70 | 10442 |
| 2021-08-30 | -77.69 | $59.18 | 8909 |
| 2021-08-27 | -76.45 | $59.21 | 3600 |
| 2021-08-26 | -100.00 | $58.64 | 3834 |
| 2021-08-25 | -91.46 | $59.24 | 4600 |
| 2021-08-24 | -78.53 | $59.67 | 7846 |
| 2021-08-23 | -45.98 | $60.26 | 12700 |
| 2021-08-20 | -57.98 | $59.97 | 5700 |
| 2021-08-19 | -82.45 | $59.51 | 8500 |
| 2021-08-18 | -64.89 | $59.84 | 5100 |
| 2021-08-17 | -67.55 | $59.79 | 2419 |
| 2021-08-16 | -53.00 | $60.00 | 6500 |
| 2021-08-13 | -52.63 | $59.86 | 3223 |
| 2021-08-12 | -68.86 | $59.49 | 4200 |
| 2021-08-11 | -56.76 | $59.59 | 6802 |
| 2021-08-10 | -54.44 | $59.65 | 7726 |
| 2021-08-09 | -49.81 | $59.77 | 4500 |
| 2021-08-06 | -56.37 | $59.60 | 5944 |
| 2021-08-05 | 0.00 | $61.06 | 1300 |
| 2021-08-04 | -21.09 | $60.25 | 3415 |
| 2021-08-03 | -3.00 | $60.78 | 4100 |
| 2021-08-02 | -0.33 | $60.47 | 2742 |
| 2021-07-30 | -2.89 | $60.20 | 6300 |
| 2021-07-29 | -0.33 | $60.07 | 7722 |
| 2021-07-28 | -2.28 | $60.01 | 3833 |
| 2021-07-27 | -6.35 | $59.81 | 3700 |
| 2021-07-26 | -25.75 | $59.23 | 9738 |
| 2021-07-23 | -24.75 | $59.26 | 9900 |
| 2021-07-22 | -24.75 | $59.26 | 25200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.73
2026-07-20
Close Price
$77.76
Vol: 1215Average Directional Index - Detailed Analysis
Minimum
6.59
Average
23.29
Maximum
64.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.73 | $77.76 | 1215 |
| 2026-07-17 | 26.41 | $78.35 | 21315 |
| 2026-07-16 | 27.21 | $77.31 | 17500 |
| 2026-07-15 | 27.49 | $77.81 | 11000 |
| 2026-07-14 | 27.94 | $77.98 | 28100 |
| 2026-07-13 | 28.52 | $77.78 | 26132 |
| 2026-07-10 | 29.02 | $76.34 | 12400 |
| 2026-07-09 | 29.02 | $75.72 | 18129 |
| 2026-07-08 | 28.62 | $76.15 | 12847 |
| 2026-07-07 | 28.20 | $75.74 | 28847 |
| 2026-07-06 | 27.77 | $75.19 | 22500 |
| 2026-07-02 | 26.93 | $76.55 | 12700 |
| 2026-07-01 | 26.31 | $75.46 | 11900 |
| 2026-06-30 | 25.05 | $77.04 | 18100 |
| 2026-06-29 | 24.24 | $78.30 | 17600 |
| 2026-06-26 | 23.69 | $79.01 | 11814 |
| 2026-06-25 | 23.27 | $78.79 | 10612 |
| 2026-06-24 | 22.75 | $78.76 | 15000 |
| 2026-06-23 | 22.16 | $78.85 | 23000 |
| 2026-06-22 | 21.60 | $78.16 | 24100 |
| 2026-06-18 | 20.47 | $78.25 | 14800 |
| 2026-06-17 | 19.47 | $78.18 | 12313 |
| 2026-06-16 | 18.41 | $80.63 | 13000 |
| 2026-06-15 | 17.76 | $82.01 | 11603 |
| 2026-06-12 | 17.15 | $83.02 | 10700 |
| 2026-06-11 | 16.91 | $81.88 | 13535 |
| 2026-06-10 | 16.63 | $82.39 | 7119 |
| 2026-06-09 | 16.62 | $81.68 | 45600 |
| 2026-06-08 | 15.92 | $81.11 | 16212 |
| 2026-06-05 | 15.11 | $82.26 | 11600 |
| 2026-06-04 | 14.40 | $82.95 | 8943 |
| 2026-06-03 | 13.98 | $83.36 | 30400 |
| 2026-06-02 | 13.45 | $84.44 | 8500 |
| 2026-06-01 | 13.22 | $84.96 | 14806 |
| 2026-05-29 | 13.15 | $85.86 | 7631 |
| 2026-05-28 | 13.33 | $84.96 | 5700 |
| 2026-05-27 | 13.24 | $85.71 | 16800 |
| 2026-05-26 | 13.57 | $86.00 | 10029 |
| 2026-05-22 | 14.07 | $86.90 | 5900 |
| 2026-05-21 | 14.68 | $86.51 | 4900 |
| 2026-05-20 | 15.23 | $87.43 | 7319 |
| 2026-05-19 | 15.66 | $86.09 | 11100 |
| 2026-05-18 | 16.22 | $86.71 | 10000 |
| 2026-05-15 | 16.97 | $85.65 | 9000 |
| 2026-05-14 | 17.67 | $86.84 | 7700 |
| 2026-05-13 | 18.41 | $87.27 | 6800 |
| 2026-05-12 | 19.05 | $86.55 | 9708 |
| 2026-05-11 | 19.95 | $86.28 | 12740 |
| 2026-05-08 | 20.87 | $86.00 | 8700 |
| 2026-05-07 | 21.91 | $85.69 | 15521 |
| 2026-05-06 | 22.78 | $86.13 | 6800 |
| 2026-05-05 | 23.97 | $85.64 | 10100 |
| 2026-05-04 | 24.94 | $83.94 | 13000 |
| 2026-05-01 | 25.30 | $85.00 | 4945 |
| 2026-04-30 | 25.87 | $84.99 | 9541 |
| 2026-04-29 | 26.46 | $82.57 | 6200 |
| 2026-04-28 | 26.17 | $82.89 | 11700 |
| 2026-04-27 | 26.00 | $82.98 | 11100 |
| 2026-04-24 | 25.91 | $85.12 | 5425 |
| 2026-04-23 | 26.32 | $84.34 | 15630 |
| 2026-04-22 | 26.38 | $83.33 | 6821 |
| 2026-04-21 | 26.28 | $83.99 | 15609 |
| 2026-04-20 | 26.26 | $84.70 | 13107 |
| 2026-04-17 | 26.38 | $83.65 | 14700 |
| 2026-04-16 | 26.30 | $84.23 | 8522 |
| 2026-04-15 | 26.37 | $84.17 | 6900 |
| 2026-04-14 | 26.52 | $84.88 | 6500 |
| 2026-04-13 | 26.87 | $84.35 | 8300 |
| 2026-04-10 | 27.07 | $85.78 | 7400 |
| 2026-04-09 | 27.68 | $86.41 | 6900 |
| 2026-04-08 | 28.43 | $85.41 | 6336 |
| 2026-04-07 | 29.14 | $84.02 | 14700 |
| 2026-04-06 | 29.15 | $84.34 | 9120 |
| 2026-04-02 | 29.24 | $83.92 | 7400 |
| 2026-04-01 | 29.09 | $83.83 | 10600 |
| 2026-03-31 | 28.95 | $83.56 | 10447 |
| 2026-03-30 | 28.54 | $83.77 | 9537 |
| 2026-03-27 | 28.19 | $86.97 | 8200 |
| 2026-03-26 | 28.28 | $88.38 | 6500 |
| 2026-03-25 | 28.65 | $89.66 | 5800 |
| 2026-03-24 | 29.31 | $88.48 | 7600 |
| 2026-03-23 | 29.94 | $89.69 | 9700 |
| 2026-03-20 | 30.61 | $89.47 | 7516 |
| 2026-03-19 | 31.25 | $90.01 | 6500 |
| 2026-03-18 | 32.68 | $88.90 | 21100 |
| 2026-03-17 | 34.24 | $92.28 | 7200 |
| 2026-03-16 | 35.26 | $92.40 | 13207 |
| 2026-03-13 | 36.36 | $90.92 | 7447 |
| 2026-03-12 | 37.77 | $90.48 | 17700 |
| 2026-03-11 | 39.33 | $92.38 | 5000 |
| 2026-03-10 | 40.65 | $91.97 | 7100 |
| 2026-03-09 | 41.93 | $93.19 | 5600 |
| 2026-03-06 | 43.05 | $92.96 | 6000 |
| 2026-03-05 | 44.40 | $91.89 | 7406 |
| 2026-03-04 | 45.58 | $92.76 | 8611 |
| 2026-03-03 | 46.56 | $91.78 | 18400 |
| 2026-03-02 | 47.84 | $92.16 | 3500 |
| 2026-02-27 | 47.82 | $93.68 | 11300 |
| 2026-02-26 | 47.32 | $91.20 | 7400 |
| 2026-02-25 | 47.10 | $92.83 | 6301 |
| 2026-02-24 | 46.88 | $92.98 | 6140 |
| 2026-02-23 | 45.98 | $92.67 | 3943 |
| 2026-02-20 | 45.09 | $91.00 | 8000 |
| 2026-02-19 | 44.31 | $91.14 | 5900 |
| 2026-02-18 | 43.31 | $91.17 | 13649 |
| 2026-02-17 | 41.96 | $91.72 | 6509 |
| 2026-02-13 | 40.54 | $91.19 | 9800 |
| 2026-02-12 | 39.13 | $89.30 | 6100 |
| 2026-02-11 | 37.87 | $87.50 | 4813 |
| 2026-02-10 | 36.80 | $86.10 | 4700 |
| 2026-02-09 | 35.91 | $85.96 | 5800 |
| 2026-02-06 | 34.89 | $85.58 | 5621 |
| 2026-02-05 | 33.89 | $85.09 | 4317 |
| 2026-02-04 | 32.90 | $83.98 | 11100 |
| 2026-02-03 | 31.85 | $81.85 | 5700 |
| 2026-02-02 | 31.31 | $81.74 | 6100 |
| 2026-01-30 | 30.41 | $82.31 | 4322 |
| 2026-01-29 | 29.10 | $82.64 | 3710 |
| 2026-01-28 | 27.50 | $81.99 | 5315 |
| 2026-01-27 | 25.82 | $82.38 | 7816 |
| 2026-01-26 | 24.13 | $78.07 | 7322 |
| 2026-01-23 | 22.97 | $77.63 | 5128 |
| 2026-01-22 | 21.97 | $76.29 | 8300 |
| 2026-01-21 | 21.31 | $75.18 | 8200 |
| 2026-01-20 | 20.96 | $75.66 | 9017 |
| 2026-01-16 | 20.17 | $73.97 | 5500 |
| 2026-01-15 | 19.83 | $73.92 | 11846 |
| 2026-01-14 | 19.43 | $74.30 | 6600 |
| 2026-01-13 | 18.79 | $72.94 | 11103 |
| 2026-01-12 | 18.60 | $73.67 | 7200 |
| 2026-01-09 | 17.95 | $73.36 | 5500 |
| 2026-01-08 | 17.44 | $73.92 | 6200 |
| 2026-01-07 | 16.48 | $73.90 | 4808 |
| 2026-01-06 | 15.61 | $73.44 | 4736 |
| 2026-01-05 | 14.73 | $73.26 | 8116 |
| 2026-01-02 | 14.04 | $74.76 | 4500 |
| 2025-12-31 | 12.88 | $72.79 | 6448 |
| 2025-12-30 | 12.51 | $72.66 | 11134 |
| 2025-12-29 | 12.11 | $72.69 | 17500 |
| 2025-12-26 | 12.08 | $71.92 | 5200 |
| 2025-12-24 | 12.44 | $72.09 | 10400 |
| 2025-12-23 | 12.81 | $71.97 | 7200 |
| 2025-12-22 | 13.30 | $71.73 | 12000 |
| 2025-12-19 | 13.98 | $71.43 | 9341 |
| 2025-12-18 | 14.63 | $70.81 | 14243 |
| 2025-12-17 | 15.16 | $70.80 | 9500 |
| 2025-12-16 | 15.56 | $70.50 | 14300 |
| 2025-12-15 | 15.79 | $70.24 | 22918 |
| 2025-12-12 | 15.91 | $69.78 | 12500 |
| 2025-12-11 | 15.88 | $68.84 | 20500 |
| 2025-12-10 | 15.33 | $68.96 | 21200 |
| 2025-12-09 | 14.65 | $68.19 | 19042 |
| 2025-12-08 | 13.84 | $68.69 | 17700 |
| 2025-12-05 | 13.14 | $69.33 | 15200 |
| 2025-12-04 | 12.65 | $69.51 | 10500 |
| 2025-12-03 | 12.26 | $70.23 | 15325 |
| 2025-12-02 | 12.12 | $70.85 | 52212 |
| 2025-12-01 | 11.98 | $71.46 | 18000 |
| 2025-11-28 | 12.22 | $71.82 | 3036 |
| 2025-11-26 | 12.68 | $72.97 | 7528 |
| 2025-11-25 | 13.20 | $72.40 | 16000 |
| 2025-11-24 | 13.81 | $71.79 | 11416 |
| 2025-11-21 | 14.12 | $71.49 | 15500 |
| 2025-11-20 | 14.31 | $71.19 | 13100 |
| 2025-11-19 | 14.51 | $72.04 | 15300 |
| 2025-11-18 | 14.92 | $72.95 | 6600 |
| 2025-11-17 | 15.66 | $73.20 | 6700 |
| 2025-11-14 | 16.15 | $73.33 | 4631 |
| 2025-11-13 | 16.64 | $74.52 | 3600 |
| 2025-11-12 | 16.83 | $74.82 | 2732 |
| 2025-11-11 | 16.64 | $75.22 | 4300 |
| 2025-11-10 | 16.36 | $74.71 | 14011 |
| 2025-11-07 | 16.24 | $74.82 | 8129 |
| 2025-11-06 | 16.10 | $73.43 | 23600 |
| 2025-11-05 | 16.58 | $70.96 | 13200 |
| 2025-11-04 | 17.19 | $71.22 | 13600 |
| 2025-11-03 | 17.46 | $72.50 | 6900 |
| 2025-10-31 | 18.35 | $73.53 | 19000 |
| 2025-10-30 | 18.91 | $73.77 | 19944 |
| 2025-10-29 | 19.50 | $71.85 | 5000 |
| 2025-10-28 | 20.35 | $73.44 | 5400 |
| 2025-10-27 | 20.76 | $73.78 | 19302 |
| 2025-10-24 | 21.02 | $73.88 | 10800 |
| 2025-10-23 | 21.13 | $73.99 | 10742 |
| 2025-10-22 | 21.41 | $75.11 | 5200 |
| 2025-10-21 | 21.65 | $74.92 | 11117 |
| 2025-10-20 | 21.35 | $75.18 | 2231 |
| 2025-10-17 | 21.18 | $75.00 | 8800 |
| 2025-10-16 | 21.07 | $74.33 | 11614 |
| 2025-10-15 | 21.21 | $73.83 | 5200 |
| 2025-10-14 | 21.56 | $73.48 | 9408 |
| 2025-10-13 | 22.09 | $71.88 | 16600 |
| 2025-10-10 | 23.18 | $73.37 | 6900 |
| 2025-10-09 | 23.52 | $73.47 | 7919 |
| 2025-10-08 | 23.70 | $73.75 | 27500 |
| 2025-10-07 | 23.77 | $74.70 | 15000 |
| 2025-10-06 | 23.44 | $73.90 | 6200 |
| 2025-10-03 | 23.38 | $73.72 | 5831 |
| 2025-10-02 | 23.46 | $73.45 | 6305 |
| 2025-10-01 | 23.67 | $73.34 | 12235 |
| 2025-09-30 | 23.90 | $73.02 | 18848 |
| 2025-09-29 | 24.46 | $73.01 | 6245 |
| 2025-09-26 | 24.94 | $72.70 | 9545 |
| 2025-09-25 | 25.27 | $72.72 | 9840 |
| 2025-09-24 | 25.95 | $71.69 | 9233 |
| 2025-09-23 | 26.69 | $72.01 | 7010 |
| 2025-09-22 | 27.69 | $72.27 | 13918 |
| 2025-09-19 | 28.67 | $72.91 | 6806 |
| 2025-09-18 | 29.24 | $72.66 | 4300 |
| 2025-09-17 | 29.81 | $74.02 | 6200 |
| 2025-09-16 | 29.65 | $74.36 | 23900 |
| 2025-09-15 | 29.53 | $73.69 | 4835 |
| 2025-09-12 | 29.55 | $74.78 | 4222 |
| 2025-09-11 | 29.04 | $73.90 | 4238 |
| 2025-09-10 | 28.74 | $73.55 | 3028 |
| 2025-09-09 | 28.44 | $74.25 | 3000 |
| 2025-09-08 | 28.13 | $73.75 | 10600 |
| 2025-09-05 | 27.93 | $74.35 | 3735 |
| 2025-09-04 | 27.64 | $72.88 | 8700 |
| 2025-09-03 | 27.80 | $71.88 | 18324 |
| 2025-09-02 | 28.42 | $73.08 | 3600 |
| 2025-08-29 | 28.58 | $72.37 | 5306 |
| 2025-08-28 | 28.91 | $71.60 | 13939 |
| 2025-08-27 | 29.60 | $73.75 | 3200 |
| 2025-08-26 | 29.08 | $74.14 | 11500 |
| 2025-08-25 | 28.23 | $73.67 | 18412 |
| 2025-08-22 | 27.60 | $73.89 | 2700 |
| 2025-08-21 | 26.87 | $73.27 | 3900 |
| 2025-08-20 | 26.12 | $73.80 | 4600 |
| 2025-08-19 | 25.33 | $72.74 | 6707 |
| 2025-08-18 | 24.93 | $72.21 | 7704 |
| 2025-08-15 | 24.69 | $72.42 | 7900 |
| 2025-08-14 | 24.44 | $72.07 | 7200 |
| 2025-08-13 | 24.31 | $72.33 | 5242 |
| 2025-08-12 | 23.90 | $72.11 | 10300 |
| 2025-08-11 | 23.66 | $71.83 | 7800 |
| 2025-08-08 | 23.48 | $71.63 | 5148 |
| 2025-08-07 | 23.30 | $71.80 | 23225 |
| 2025-08-06 | 23.11 | $72.25 | 5100 |
| 2025-08-05 | 22.53 | $71.81 | 7200 |
| 2025-08-04 | 22.13 | $71.93 | 16802 |
| 2025-08-01 | 21.80 | $69.73 | 21800 |
| 2025-07-31 | 21.87 | $69.64 | 40835 |
| 2025-07-30 | 22.48 | $70.84 | 18506 |
| 2025-07-29 | 22.82 | $70.36 | 14125 |
| 2025-07-28 | 23.39 | $70.12 | 14600 |
| 2025-07-25 | 23.95 | $71.85 | 7549 |
| 2025-07-24 | 23.74 | $71.46 | 9400 |
| 2025-07-23 | 23.59 | $71.49 | 14500 |
| 2025-07-22 | 23.60 | $71.13 | 6500 |
| 2025-07-21 | 23.69 | $70.16 | 19700 |
| 2025-07-18 | 24.23 | $70.15 | 10000 |
| 2025-07-17 | 24.82 | $69.37 | 13600 |
| 2025-07-16 | 25.76 | $70.32 | 12700 |
| 2025-07-15 | 26.64 | $70.25 | 19400 |
| 2025-07-14 | 27.39 | $70.96 | 9100 |
| 2025-07-11 | 27.74 | $70.40 | 7215 |
| 2025-07-10 | 28.26 | $70.36 | 21041 |
| 2025-07-09 | 28.72 | $71.03 | 13348 |
| 2025-07-08 | 28.91 | $70.47 | 11007 |
| 2025-07-07 | 29.33 | $71.66 | 12500 |
| 2025-07-03 | 29.30 | $70.72 | 4400 |
| 2025-07-02 | 29.60 | $70.85 | 10011 |
| 2025-07-01 | 29.66 | $71.64 | 12800 |
| 2025-06-30 | 29.48 | $70.74 | 18400 |
| 2025-06-27 | 29.52 | $70.83 | 8400 |
| 2025-06-26 | 29.47 | $70.17 | 5514 |
| 2025-06-25 | 29.53 | $69.58 | 26500 |
| 2025-06-24 | 29.67 | $70.67 | 7800 |
| 2025-06-23 | 29.19 | $70.05 | 9800 |
| 2025-06-20 | 29.01 | $69.52 | 11100 |
| 2025-06-18 | 29.01 | $68.82 | 8317 |
| 2025-06-17 | 29.16 | $68.16 | 6014 |
| 2025-06-16 | 29.48 | $68.27 | 7309 |
| 2025-06-13 | 29.67 | $68.81 | 5019 |
| 2025-06-12 | 29.72 | $69.62 | 8030 |
| 2025-06-11 | 29.36 | $68.69 | 5200 |
| 2025-06-10 | 29.17 | $68.38 | 4200 |
| 2025-06-09 | 29.09 | $68.48 | 5800 |
| 2025-06-06 | 28.81 | $68.94 | 14600 |
| 2025-06-05 | 28.88 | $69.44 | 6646 |
| 2025-06-04 | 28.53 | $69.35 | 10328 |
| 2025-06-03 | 28.24 | $68.93 | 12000 |
| 2025-06-02 | 28.08 | $69.55 | 18028 |
| 2025-05-30 | 27.80 | $68.76 | 6200 |
| 2025-05-29 | 27.58 | $68.46 | 4607 |
| 2025-05-28 | 27.35 | $68.55 | 4609 |
| 2025-05-27 | 27.45 | $68.79 | 5300 |
| 2025-05-23 | 27.42 | $69.30 | 5919 |
| 2025-05-22 | 27.25 | $68.80 | 9708 |
| 2025-05-21 | 27.17 | $68.59 | 3825 |
| 2025-05-20 | 26.88 | $68.37 | 5518 |
| 2025-05-19 | 26.71 | $67.21 | 9500 |
| 2025-05-16 | 26.81 | $66.00 | 8743 |
| 2025-05-15 | 27.27 | $65.24 | 9900 |
| 2025-05-14 | 27.96 | $63.77 | 6100 |
| 2025-05-13 | 29.19 | $63.92 | 13625 |
| 2025-05-12 | 30.55 | $63.62 | 9719 |
| 2025-05-09 | 31.99 | $65.45 | 4600 |
| 2025-05-08 | 32.41 | $65.61 | 10818 |
| 2025-05-07 | 32.85 | $66.52 | 12122 |
| 2025-05-06 | 32.47 | $67.01 | 7100 |
| 2025-05-05 | 32.21 | $66.79 | 5931 |
| 2025-05-02 | 32.05 | $66.58 | 3900 |
| 2025-05-01 | 31.87 | $66.12 | 18049 |
| 2025-04-30 | 31.68 | $67.07 | 11700 |
| 2025-04-29 | 30.90 | $66.35 | 6900 |
| 2025-04-28 | 30.25 | $66.09 | 4800 |
| 2025-04-25 | 29.69 | $65.20 | 4218 |
| 2025-04-24 | 29.31 | $65.11 | 12900 |
| 2025-04-23 | 28.77 | $64.88 | 9100 |
| 2025-04-22 | 28.38 | $65.89 | 10000 |
| 2025-04-21 | 27.17 | $65.79 | 12408 |
| 2025-04-17 | 25.91 | $65.73 | 4517 |
| 2025-04-16 | 24.76 | $64.73 | 7500 |
| 2025-04-15 | 23.64 | $64.25 | 6539 |
| 2025-04-14 | 22.67 | $64.16 | 16300 |
| 2025-04-11 | 21.65 | $63.90 | 120742 |
| 2025-04-10 | 20.70 | $61.73 | 19700 |
| 2025-04-09 | 20.12 | $60.81 | 17300 |
| 2025-04-08 | 19.80 | $58.87 | 19000 |
| 2025-04-07 | 19.98 | $58.77 | 16600 |
| 2025-04-04 | 20.22 | $59.86 | 8800 |
| 2025-04-03 | 19.70 | $61.74 | 7108 |
| 2025-04-02 | 19.15 | $57.94 | 8721 |
| 2025-04-01 | 19.96 | $57.86 | 16600 |
| 2025-03-31 | 20.94 | $57.64 | 4732 |
| 2025-03-28 | 22.03 | $61.03 | 9200 |
| 2025-03-27 | 21.54 | $60.17 | 12239 |
| 2025-03-26 | 21.20 | $60.25 | 13303 |
| 2025-03-25 | 20.99 | $59.94 | 13044 |
| 2025-03-24 | 20.78 | $59.69 | 11000 |
| 2025-03-21 | 20.79 | $59.81 | 18100 |
| 2025-03-20 | 20.61 | $59.28 | 7500 |
| 2025-03-19 | 20.75 | $59.54 | 11032 |
| 2025-03-18 | 20.89 | $60.36 | 34300 |
| 2025-03-17 | 20.26 | $60.68 | 13100 |
| 2025-03-14 | 19.61 | $59.77 | 10235 |
| 2025-03-13 | 19.34 | $60.12 | 5300 |
| 2025-03-12 | 18.85 | $60.44 | 6200 |
| 2025-03-11 | 18.34 | $60.31 | 14100 |
| 2025-03-10 | 17.33 | $60.25 | 4434 |
| 2025-03-07 | 16.35 | $59.50 | 6600 |
| 2025-03-06 | 15.62 | $58.36 | 12100 |
| 2025-03-05 | 15.37 | $57.31 | 17640 |
| 2025-03-04 | 15.61 | $57.80 | 27042 |
| 2025-03-03 | 15.49 | $57.42 | 25000 |
| 2025-02-28 | 15.45 | $56.94 | 23010 |
| 2025-02-27 | 15.72 | $56.94 | 9525 |
| 2025-02-26 | 16.04 | $57.00 | 19412 |
| 2025-02-25 | 16.50 | $56.58 | 34528 |
| 2025-02-24 | 16.98 | $55.99 | 28500 |
| 2025-02-21 | 17.72 | $55.50 | 16600 |
| 2025-02-20 | 18.14 | $55.24 | 21500 |
| 2025-02-19 | 18.16 | $54.91 | 22026 |
| 2025-02-18 | 18.15 | $55.36 | 28700 |
| 2025-02-14 | 18.39 | $55.69 | 9400 |
| 2025-02-13 | 18.95 | $56.43 | 9700 |
| 2025-02-12 | 19.90 | $58.02 | 11600 |
| 2025-02-11 | 19.92 | $57.83 | 8300 |
| 2025-02-10 | 19.89 | $57.77 | 15931 |
| 2025-02-07 | 19.80 | $58.41 | 12700 |
| 2025-02-06 | 19.60 | $57.47 | 9030 |
| 2025-02-05 | 19.92 | $56.67 | 16400 |
| 2025-02-04 | 20.80 | $56.02 | 15608 |
| 2025-02-03 | 21.87 | $56.01 | 14947 |
| 2025-01-31 | 22.85 | $56.96 | 8100 |
| 2025-01-30 | 23.71 | $57.36 | 8307 |
| 2025-01-29 | 24.34 | $57.64 | 9100 |
| 2025-01-28 | 24.74 | $57.32 | 42804 |
| 2025-01-27 | 25.17 | $57.02 | 28700 |
| 2025-01-24 | 25.61 | $55.91 | 17320 |
| 2025-01-23 | 26.86 | $56.14 | 23600 |
| 2025-01-22 | 28.08 | $56.21 | 15017 |
| 2025-01-21 | 29.51 | $57.13 | 54138 |
| 2025-01-17 | 30.51 | $56.17 | 26433 |
| 2025-01-16 | 32.05 | $56.34 | 15149 |
| 2025-01-15 | 33.58 | $55.93 | 25046 |
| 2025-01-14 | 35.06 | $56.20 | 53200 |
| 2025-01-13 | 36.62 | $55.49 | 25600 |
| 2025-01-10 | 37.57 | $55.93 | 32000 |
| 2025-01-08 | 38.58 | $56.37 | 18000 |
| 2025-01-07 | 39.91 | $55.87 | 58500 |
| 2025-01-06 | 41.35 | $55.65 | 33809 |
| 2025-01-03 | 41.54 | $55.89 | 26930 |
| 2025-01-02 | 41.82 | $55.73 | 13800 |
| 2024-12-31 | 42.11 | $56.03 | 25200 |
| 2024-12-30 | 42.42 | $55.92 | 32400 |
| 2024-12-27 | 42.69 | $55.70 | 35000 |
| 2024-12-26 | 43.01 | $56.17 | 38000 |
| 2024-12-24 | 43.47 | $56.83 | 30915 |
| 2024-12-23 | 43.96 | $55.90 | 63423 |
| 2024-12-20 | 43.40 | $55.95 | 42615 |
| 2024-12-19 | 42.81 | $55.96 | 37500 |
| 2024-12-18 | 42.35 | $55.88 | 78400 |
| 2024-12-17 | 41.92 | $56.71 | 52042 |
| 2024-12-16 | 41.72 | $57.19 | 36600 |
| 2024-12-13 | 41.51 | $56.76 | 29141 |
| 2024-12-12 | 41.09 | $57.10 | 20532 |
| 2024-12-11 | 40.69 | $57.10 | 19600 |
| 2024-12-10 | 40.31 | $57.37 | 38100 |
| 2024-12-09 | 40.01 | $57.80 | 18015 |
| 2024-12-06 | 39.93 | $58.41 | 36300 |
| 2024-12-05 | 39.99 | $58.54 | 21000 |
| 2024-12-04 | 40.06 | $57.81 | 29900 |
| 2024-12-03 | 39.48 | $56.90 | 25900 |
| 2024-12-02 | 38.85 | $57.70 | 27618 |
| 2024-11-29 | 38.31 | $57.71 | 10300 |
| 2024-11-27 | 37.88 | $57.92 | 10400 |
| 2024-11-26 | 37.42 | $56.85 | 14400 |
| 2024-11-25 | 36.35 | $57.85 | 25748 |
| 2024-11-22 | 35.51 | $56.83 | 16200 |
| 2024-11-21 | 34.22 | $56.98 | 26824 |
| 2024-11-20 | 32.94 | $56.86 | 9144 |
| 2024-11-19 | 31.66 | $57.59 | 24000 |
| 2024-11-18 | 30.48 | $58.14 | 23445 |
| 2024-11-15 | 29.24 | $58.29 | 33003 |
| 2024-11-14 | 28.04 | $58.09 | 19800 |
| 2024-11-13 | 26.77 | $58.12 | 23600 |
| 2024-11-12 | 25.50 | $58.35 | 17823 |
| 2024-11-11 | 24.17 | $59.12 | 29600 |
| 2024-11-08 | 23.02 | $59.14 | 16000 |
| 2024-11-07 | 21.95 | $60.17 | 19600 |
| 2024-11-06 | 20.99 | $59.67 | 4800 |
| 2024-11-05 | 19.99 | $61.49 | 8432 |
| 2024-11-04 | 19.41 | $62.16 | 19500 |
| 2024-11-01 | 19.08 | $61.00 | 10000 |
| 2024-10-31 | 18.49 | $61.37 | 7713 |
| 2024-10-30 | 17.57 | $64.41 | 5800 |
| 2024-10-29 | 18.18 | $63.75 | 6000 |
| 2024-10-28 | 19.07 | $65.40 | 8600 |
| 2024-10-25 | 19.79 | $64.47 | 3400 |
| 2024-10-24 | 20.77 | $64.83 | 4400 |
| 2024-10-23 | 21.50 | $64.74 | 5000 |
| 2024-10-22 | 22.48 | $64.58 | 6800 |
| 2024-10-21 | 23.51 | $65.14 | 14230 |
| 2024-10-18 | 23.79 | $65.54 | 4800 |
| 2024-10-17 | 23.88 | $65.36 | 9100 |
| 2024-10-16 | 23.92 | $65.66 | 16400 |
| 2024-10-15 | 23.86 | $65.90 | 23528 |
| 2024-10-14 | 23.85 | $64.70 | 20343 |
| 2024-10-11 | 24.25 | $65.01 | 12100 |
| 2024-10-10 | 24.76 | $65.59 | 3821 |
| 2024-10-09 | 25.22 | $64.79 | 5400 |
| 2024-10-08 | 26.17 | $64.84 | 30600 |
| 2024-10-07 | 27.21 | $63.88 | 30200 |
| 2024-10-04 | 28.41 | $63.93 | 6700 |
| 2024-10-03 | 29.64 | $64.52 | 2800 |
| 2024-10-02 | 31.02 | $64.93 | 7200 |
| 2024-10-01 | 31.73 | $65.65 | 11100 |
| 2024-09-30 | 31.90 | $65.51 | 9441 |
| 2024-09-27 | 32.16 | $65.56 | 5000 |
| 2024-09-26 | 32.26 | $65.54 | 6317 |
| 2024-09-25 | 32.42 | $65.44 | 2000 |
| 2024-09-24 | 32.42 | $65.35 | 14915 |
| 2024-09-23 | 32.54 | $64.84 | 11000 |
| 2024-09-20 | 32.88 | $64.34 | 4710 |
| 2024-09-19 | 33.44 | $64.19 | 2230 |
| 2024-09-18 | 34.22 | $64.83 | 4000 |
| 2024-09-17 | 34.34 | $64.97 | 2547 |
| 2024-09-16 | 34.53 | $65.37 | 1900 |
| 2024-09-13 | 34.44 | $64.99 | 3330 |
| 2024-09-12 | 34.51 | $64.44 | 7800 |
| 2024-09-11 | 34.95 | $64.23 | 9735 |
| 2024-09-10 | 35.41 | $64.74 | 8800 |
| 2024-09-09 | 35.19 | $64.99 | 2300 |
| 2024-09-06 | 34.54 | $65.24 | 3037 |
| 2024-09-05 | 33.81 | $64.79 | 7000 |
| 2024-09-04 | 33.15 | $64.37 | 8411 |
| 2024-09-03 | 32.71 | $63.95 | 2941 |
| 2024-08-30 | 32.25 | $63.53 | 3900 |
| 2024-08-29 | 32.12 | $63.05 | 9200 |
| 2024-08-28 | 32.11 | $63.85 | 2600 |
| 2024-08-27 | 31.10 | $63.49 | 2500 |
| 2024-08-26 | 30.17 | $63.41 | 1500 |
| 2024-08-23 | 29.34 | $62.75 | 1648 |
| 2024-08-22 | 28.53 | $62.33 | 3823 |
| 2024-08-21 | 27.89 | $62.25 | 1600 |
| 2024-08-20 | 27.38 | $61.95 | 33700 |
| 2024-08-19 | 26.92 | $61.75 | 1838 |
| 2024-08-16 | 26.67 | $61.31 | 1944 |
| 2024-08-15 | 26.65 | $60.80 | 1848 |
| 2024-08-14 | 26.81 | $61.71 | 2612 |
| 2024-08-13 | 26.61 | $61.00 | 2717 |
| 2024-08-12 | 26.80 | $60.54 | 3018 |
| 2024-08-09 | 27.03 | $60.87 | 2140 |
| 2024-08-08 | 27.32 | $60.44 | 3100 |
| 2024-08-07 | 27.88 | $60.22 | 7300 |
| 2024-08-06 | 28.11 | $60.84 | 4410 |
| 2024-08-05 | 28.14 | $61.51 | 3400 |
| 2024-08-02 | 28.11 | $61.38 | 2400 |
| 2024-08-01 | 27.21 | $61.50 | 1900 |
| 2024-07-31 | 26.38 | $61.03 | 5513 |
| 2024-07-30 | 25.27 | $60.84 | 4500 |
| 2024-07-29 | 24.30 | $60.45 | 6800 |
| 2024-07-26 | 23.34 | $60.62 | 6900 |
| 2024-07-25 | 22.41 | $60.97 | 3000 |
| 2024-07-24 | 21.43 | $60.14 | 12900 |
| 2024-07-23 | 20.70 | $59.65 | 4100 |
| 2024-07-22 | 20.12 | $60.13 | 2830 |
| 2024-07-19 | 19.14 | $59.82 | 3400 |
| 2024-07-18 | 18.31 | $60.14 | 28500 |
| 2024-07-17 | 17.43 | $59.70 | 3000 |
| 2024-07-16 | 16.74 | $58.86 | 20900 |
| 2024-07-15 | 16.37 | $59.00 | 4500 |
| 2024-07-12 | 15.61 | $58.66 | 5720 |
| 2024-07-11 | 14.80 | $58.85 | 4600 |
| 2024-07-10 | 14.08 | $58.66 | 6300 |
| 2024-07-09 | 13.41 | $57.44 | 8400 |
| 2024-07-08 | 13.34 | $57.06 | 9200 |
| 2024-07-05 | 13.32 | $57.33 | 7243 |
| 2024-07-03 | 13.37 | $56.53 | 2900 |
| 2024-07-02 | 13.74 | $56.04 | 16400 |
| 2024-07-01 | 14.38 | $56.54 | 10220 |
| 2024-06-28 | 15.06 | $56.45 | 9300 |
| 2024-06-27 | 15.74 | $55.66 | 14600 |
| 2024-06-26 | 15.91 | $55.85 | 13100 |
| 2024-06-25 | 16.20 | $56.45 | 16300 |
| 2024-06-24 | 16.79 | $56.72 | 22000 |
| 2024-06-21 | 17.63 | $56.31 | 14300 |
| 2024-06-20 | 18.23 | $55.99 | 8100 |
| 2024-06-18 | 19.06 | $55.95 | 18500 |
| 2024-06-17 | 19.98 | $55.58 | 20300 |
| 2024-06-14 | 20.37 | $55.70 | 16205 |
| 2024-06-13 | 20.78 | $55.41 | 13600 |
| 2024-06-12 | 20.92 | $55.02 | 14300 |
| 2024-06-11 | 21.26 | $55.45 | 16201 |
| 2024-06-10 | 21.74 | $55.95 | 6201 |
| 2024-06-07 | 22.41 | $56.64 | 5300 |
| 2024-06-06 | 23.34 | $56.99 | 13600 |
| 2024-06-05 | 24.41 | $56.49 | 15600 |
| 2024-06-04 | 25.53 | $56.38 | 20400 |
| 2024-06-03 | 26.79 | $55.85 | 10731 |
| 2024-05-31 | 27.73 | $54.85 | 20847 |
| 2024-05-30 | 28.28 | $54.19 | 42300 |
| 2024-05-29 | 28.03 | $53.54 | 101100 |
| 2024-05-28 | 27.17 | $53.93 | 34726 |
| 2024-05-24 | 26.48 | $53.73 | 26400 |
| 2024-05-23 | 25.75 | $53.78 | 19444 |
| 2024-05-22 | 25.10 | $54.14 | 29900 |
| 2024-05-21 | 24.56 | $54.48 | 35312 |
| 2024-05-20 | 24.13 | $54.81 | 22643 |
| 2024-05-17 | 23.83 | $55.48 | 70400 |
| 2024-05-16 | 23.73 | $55.65 | 35100 |
| 2024-05-15 | 23.62 | $55.78 | 81447 |
| 2024-05-14 | 23.74 | $55.21 | 24900 |
| 2024-05-13 | 23.58 | $55.68 | 39500 |
| 2024-05-10 | 23.55 | $55.17 | 14544 |
| 2024-05-09 | 23.23 | $54.72 | 19700 |
| 2024-05-08 | 22.90 | $54.64 | 16600 |
| 2024-05-07 | 21.99 | $54.53 | 48400 |
| 2024-05-06 | 20.99 | $54.46 | 31528 |
| 2024-05-03 | 19.95 | $54.77 | 19140 |
| 2024-05-02 | 18.94 | $54.34 | 15800 |
| 2024-05-01 | 17.65 | $54.99 | 12100 |
| 2024-04-30 | 16.29 | $55.12 | 15500 |
| 2024-04-29 | 15.44 | $55.96 | 42745 |
| 2024-04-26 | 14.84 | $55.25 | 15200 |
| 2024-04-25 | 14.16 | $55.50 | 28208 |
| 2024-04-24 | 13.63 | $55.82 | 74239 |
| 2024-04-23 | 13.36 | $56.96 | 13814 |
| 2024-04-22 | 13.36 | $57.00 | 49913 |
| 2024-04-19 | 13.53 | $56.91 | 11300 |
| 2024-04-18 | 13.78 | $55.80 | 29032 |
| 2024-04-17 | 13.48 | $56.58 | 51729 |
| 2024-04-16 | 13.40 | $55.83 | 34527 |
| 2024-04-15 | 13.13 | $56.53 | 30214 |
| 2024-04-12 | 13.15 | $57.07 | 50800 |
| 2024-04-11 | 13.25 | $57.11 | 15900 |
| 2024-04-10 | 13.39 | $57.10 | 31929 |
| 2024-04-09 | 13.44 | $57.55 | 48128 |
| 2024-04-08 | 13.79 | $57.22 | 43600 |
| 2024-04-05 | 14.13 | $57.77 | 20300 |
| 2024-04-04 | 14.76 | $58.54 | 10900 |
| 2024-04-03 | 15.47 | $58.32 | 11321 |
| 2024-04-02 | 16.25 | $57.73 | 30600 |
| 2024-04-01 | 16.90 | $61.70 | 11800 |
| 2024-03-28 | 15.83 | $61.42 | 6806 |
| 2024-03-27 | 14.97 | $61.78 | 7300 |
| 2024-03-26 | 13.95 | $60.86 | 22935 |
| 2024-03-25 | 13.16 | $60.01 | 14500 |
| 2024-03-22 | 12.76 | $59.84 | 10426 |
| 2024-03-21 | 12.37 | $59.90 | 7308 |
| 2024-03-20 | 12.10 | $60.02 | 16800 |
| 2024-03-19 | 11.70 | $59.78 | 17800 |
| 2024-03-18 | 11.39 | $59.60 | 5606 |
| 2024-03-15 | 11.17 | $59.99 | 18706 |
| 2024-03-14 | 10.67 | $57.45 | 7800 |
| 2024-03-13 | 10.60 | $57.77 | 16600 |
| 2024-03-12 | 10.96 | $58.06 | 23434 |
| 2024-03-11 | 11.43 | $58.37 | 14817 |
| 2024-03-08 | 12.01 | $58.19 | 12448 |
| 2024-03-07 | 12.46 | $58.16 | 11200 |
| 2024-03-06 | 12.99 | $57.64 | 15200 |
| 2024-03-05 | 13.16 | $57.47 | 40732 |
| 2024-03-04 | 13.14 | $57.27 | 36021 |
| 2024-03-01 | 13.04 | $57.29 | 15634 |
| 2024-02-29 | 12.74 | $57.33 | 19220 |
| 2024-02-28 | 12.68 | $57.20 | 14849 |
| 2024-02-27 | 12.43 | $58.40 | 14800 |
| 2024-02-26 | 12.50 | $57.82 | 12828 |
| 2024-02-23 | 12.62 | $58.92 | 7000 |
| 2024-02-22 | 12.77 | $58.66 | 19322 |
| 2024-02-21 | 13.19 | $58.60 | 30535 |
| 2024-02-20 | 13.71 | $59.37 | 10909 |
| 2024-02-16 | 14.37 | $58.38 | 6600 |
| 2024-02-15 | 14.55 | $57.85 | 9545 |
| 2024-02-14 | 14.49 | $56.51 | 20100 |
| 2024-02-13 | 13.81 | $56.66 | 13612 |
| 2024-02-12 | 12.77 | $56.58 | 14000 |
| 2024-02-09 | 11.95 | $56.84 | 8539 |
| 2024-02-08 | 11.01 | $57.60 | 8900 |
| 2024-02-07 | 10.25 | $57.51 | 5900 |
| 2024-02-06 | 9.53 | $58.12 | 8900 |
| 2024-02-05 | 9.14 | $58.40 | 9000 |
| 2024-02-02 | 8.92 | $58.94 | 5100 |
| 2024-02-01 | 9.07 | $59.54 | 2800 |
| 2024-01-31 | 9.45 | $59.95 | 4600 |
| 2024-01-30 | 9.67 | $59.53 | 6443 |
| 2024-01-29 | 10.02 | $60.33 | 3700 |
| 2024-01-26 | 10.26 | $60.79 | 3700 |
| 2024-01-25 | 10.16 | $59.91 | 2500 |
| 2024-01-24 | 10.59 | $59.38 | 5119 |
| 2024-01-23 | 10.94 | $59.44 | 3546 |
| 2024-01-22 | 11.33 | $59.90 | 14706 |
| 2024-01-19 | 11.73 | $59.05 | 3848 |
| 2024-01-18 | 11.56 | $58.41 | 8600 |
| 2024-01-17 | 10.96 | $58.79 | 5200 |
| 2024-01-16 | 10.54 | $59.47 | 6100 |
| 2024-01-12 | 10.64 | $59.93 | 5002 |
| 2024-01-11 | 11.10 | $59.89 | 4400 |
| 2024-01-10 | 11.31 | $59.72 | 3700 |
| 2024-01-09 | 11.68 | $59.42 | 15100 |
| 2024-01-08 | 11.82 | $60.75 | 6540 |
| 2024-01-05 | 11.99 | $60.78 | 2900 |
| 2024-01-04 | 12.16 | $60.90 | 5810 |
| 2024-01-03 | 12.02 | $60.71 | 5439 |
| 2024-01-02 | 12.06 | $58.70 | 4000 |
| 2023-12-29 | 12.64 | $60.18 | 6110 |
| 2023-12-28 | 12.02 | $59.60 | 4700 |
| 2023-12-27 | 11.37 | $59.98 | 8800 |
| 2023-12-26 | 10.62 | $59.79 | 4619 |
| 2023-12-22 | 10.16 | $59.42 | 8000 |
| 2023-12-21 | 9.79 | $59.15 | 13700 |
| 2023-12-20 | 9.74 | $58.66 | 8500 |
| 2023-12-19 | 9.80 | $58.98 | 5308 |
| 2023-12-18 | 9.89 | $58.95 | 5927 |
| 2023-12-15 | 9.69 | $57.97 | 5620 |
| 2023-12-14 | 10.13 | $58.84 | 6200 |
| 2023-12-13 | 9.80 | $58.71 | 10000 |
| 2023-12-12 | 9.62 | $58.30 | 16709 |
| 2023-12-11 | 9.87 | $57.91 | 17832 |
| 2023-12-08 | 10.21 | $57.76 | 2800 |
| 2023-12-07 | 10.52 | $58.23 | 9100 |
| 2023-12-06 | 10.84 | $57.86 | 17337 |
| 2023-12-05 | 11.06 | $57.92 | 11900 |
| 2023-12-04 | 11.38 | $58.03 | 9000 |
| 2023-12-01 | 11.73 | $58.69 | 8300 |
| 2023-11-30 | 12.29 | $58.28 | 17100 |
| 2023-11-29 | 12.88 | $58.51 | 5700 |
| 2023-11-28 | 13.41 | $58.41 | 20344 |
| 2023-11-27 | 13.90 | $58.40 | 13400 |
| 2023-11-24 | 14.58 | $58.53 | 3700 |
| 2023-11-22 | 15.33 | $57.89 | 13700 |
| 2023-11-21 | 15.62 | $57.84 | 20600 |
| 2023-11-20 | 15.98 | $57.80 | 11336 |
| 2023-11-17 | 16.36 | $57.45 | 7300 |
| 2023-11-16 | 16.52 | $57.41 | 11748 |
| 2023-11-15 | 16.68 | $56.94 | 5000 |
| 2023-11-14 | 16.29 | $57.11 | 13800 |
| 2023-11-13 | 15.88 | $56.68 | 18826 |
| 2023-11-10 | 15.18 | $56.90 | 15100 |
| 2023-11-09 | 14.48 | $57.01 | 23400 |
| 2023-11-08 | 13.87 | $56.83 | 14300 |
| 2023-11-07 | 13.04 | $56.98 | 15346 |
| 2023-11-06 | 12.06 | $57.59 | 16800 |
| 2023-11-03 | 11.28 | $57.13 | 12900 |
| 2023-11-02 | 10.18 | $56.96 | 7948 |
| 2023-11-01 | 9.02 | $60.72 | 8400 |
| 2023-10-31 | 9.23 | $59.79 | 28740 |
| 2023-10-30 | 9.46 | $59.52 | 8621 |
| 2023-10-27 | 9.59 | $59.35 | 9100 |
| 2023-10-26 | 9.60 | $59.24 | 5501 |
| 2023-10-25 | 9.41 | $59.52 | 7035 |
| 2023-10-24 | 9.39 | $60.07 | 8501 |
| 2023-10-23 | 9.59 | $60.09 | 7100 |
| 2023-10-20 | 9.75 | $60.62 | 7300 |
| 2023-10-19 | 10.15 | $60.37 | 5749 |
| 2023-10-18 | 10.52 | $60.52 | 4100 |
| 2023-10-17 | 10.64 | $60.53 | 10800 |
| 2023-10-16 | 10.95 | $60.65 | 7444 |
| 2023-10-13 | 11.18 | $60.59 | 8322 |
| 2023-10-12 | 11.42 | $60.10 | 12136 |
| 2023-10-11 | 11.88 | $60.79 | 5500 |
| 2023-10-10 | 11.93 | $60.25 | 8840 |
| 2023-10-09 | 12.44 | $60.11 | 14032 |
| 2023-10-06 | 13.07 | $59.67 | 18421 |
| 2023-10-05 | 13.37 | $58.97 | 19544 |
| 2023-10-04 | 13.16 | $58.76 | 14234 |
| 2023-10-03 | 12.82 | $58.58 | 23000 |
| 2023-10-02 | 12.21 | $59.08 | 10206 |
| 2023-09-29 | 11.90 | $59.34 | 10200 |
| 2023-09-28 | 11.77 | $59.33 | 14449 |
| 2023-09-27 | 11.13 | $59.06 | 12800 |
| 2023-09-26 | 10.40 | $59.94 | 8900 |
| 2023-09-25 | 10.31 | $59.70 | 13332 |
| 2023-09-22 | 10.11 | $60.86 | 9700 |
| 2023-09-21 | 10.50 | $61.32 | 7400 |
| 2023-09-20 | 10.70 | $61.34 | 12700 |
| 2023-09-19 | 10.75 | $61.15 | 8200 |
| 2023-09-18 | 11.24 | $61.04 | 6800 |
| 2023-09-15 | 11.75 | $61.07 | 6834 |
| 2023-09-14 | 12.31 | $60.87 | 8700 |
| 2023-09-13 | 12.93 | $60.85 | 4917 |
| 2023-09-12 | 13.32 | $60.84 | 12638 |
| 2023-09-11 | 13.82 | $60.91 | 11308 |
| 2023-09-08 | 14.39 | $60.67 | 8500 |
| 2023-09-07 | 14.96 | $60.58 | 10603 |
| 2023-09-06 | 15.32 | $59.82 | 13220 |
| 2023-09-05 | 15.40 | $59.47 | 10700 |
| 2023-09-01 | 15.27 | $60.41 | 3900 |
| 2023-08-31 | 15.71 | $60.93 | 4800 |
| 2023-08-30 | 16.39 | $61.01 | 4000 |
| 2023-08-29 | 17.25 | $60.81 | 12800 |
| 2023-08-28 | 17.89 | $60.12 | 14446 |
| 2023-08-25 | 18.20 | $60.16 | 8100 |
| 2023-08-24 | 18.36 | $59.93 | 4800 |
| 2023-08-23 | 18.50 | $60.41 | 7200 |
| 2023-08-22 | 18.87 | $59.60 | 14438 |
| 2023-08-21 | 18.99 | $60.46 | 18109 |
| 2023-08-18 | 19.44 | $59.83 | 20736 |
| 2023-08-17 | 19.62 | $59.90 | 11215 |
| 2023-08-16 | 19.83 | $60.38 | 10800 |
| 2023-08-15 | 20.34 | $60.40 | 10400 |
| 2023-08-14 | 20.60 | $60.81 | 6134 |
| 2023-08-11 | 21.04 | $61.19 | 6600 |
| 2023-08-10 | 21.21 | $61.57 | 7229 |
| 2023-08-09 | 21.49 | $60.91 | 7000 |
| 2023-08-08 | 21.27 | $60.38 | 18600 |
| 2023-08-07 | 20.66 | $60.34 | 17330 |
| 2023-08-04 | 20.04 | $60.47 | 9100 |
| 2023-08-03 | 19.48 | $61.26 | 11246 |
| 2023-08-02 | 19.07 | $64.12 | 8239 |
| 2023-08-01 | 19.85 | $64.30 | 5200 |
| 2023-07-31 | 20.45 | $64.52 | 6100 |
| 2023-07-28 | 20.46 | $64.78 | 4006 |
| 2023-07-27 | 20.16 | $65.28 | 4600 |
| 2023-07-26 | 19.84 | $65.27 | 2100 |
| 2023-07-25 | 19.30 | $65.03 | 2418 |
| 2023-07-24 | 18.90 | $64.82 | 3000 |
| 2023-07-21 | 18.48 | $65.12 | 3127 |
| 2023-07-20 | 18.03 | $64.61 | 6224 |
| 2023-07-19 | 17.67 | $64.72 | 2745 |
| 2023-07-18 | 17.14 | $64.66 | 2835 |
| 2023-07-17 | 16.64 | $65.18 | 9802 |
| 2023-07-14 | 15.93 | $64.97 | 3300 |
| 2023-07-13 | 15.27 | $64.43 | 3500 |
| 2023-07-12 | 14.84 | $63.63 | 3700 |
| 2023-07-11 | 14.80 | $61.98 | 10400 |
| 2023-07-10 | 15.34 | $61.69 | 5300 |
| 2023-07-07 | 15.67 | $62.33 | 8237 |
| 2023-07-06 | 16.28 | $62.65 | 8200 |
| 2023-07-05 | 16.93 | $62.55 | 13015 |
| 2023-07-03 | 17.76 | $62.58 | 4300 |
| 2023-06-30 | 18.61 | $63.02 | 12000 |
| 2023-06-29 | 19.44 | $62.56 | 3600 |
| 2023-06-28 | 20.30 | $62.19 | 4500 |
| 2023-06-27 | 21.04 | $62.32 | 11600 |
| 2023-06-26 | 21.83 | $62.10 | 7800 |
| 2023-06-23 | 22.54 | $61.87 | 18100 |
| 2023-06-22 | 23.24 | $61.66 | 11738 |
| 2023-06-21 | 23.69 | $61.88 | 100124 |
| 2023-06-20 | 24.29 | $62.28 | 5600 |
| 2023-06-16 | 25.15 | $62.69 | 5504 |
| 2023-06-15 | 26.26 | $62.52 | 6500 |
| 2023-06-14 | 27.20 | $61.26 | 5346 |
| 2023-06-13 | 27.46 | $60.48 | 10915 |
| 2023-06-12 | 26.92 | $60.46 | 4730 |
| 2023-06-09 | 26.36 | $61.74 | 5400 |
| 2023-06-08 | 26.30 | $61.98 | 2436 |
| 2023-06-07 | 25.90 | $62.08 | 3303 |
| 2023-06-06 | 25.56 | $63.11 | 13622 |
| 2023-06-05 | 25.55 | $62.87 | 6334 |
| 2023-06-02 | 25.58 | $62.80 | 9028 |
| 2023-06-01 | 25.34 | $63.49 | 5932 |
| 2023-05-31 | 25.38 | $63.54 | 19500 |
| 2023-05-30 | 25.30 | $63.30 | 3724 |
| 2023-05-26 | 25.34 | $63.41 | 1910 |
| 2023-05-25 | 25.33 | $63.61 | 2532 |
| 2023-05-24 | 25.32 | $64.44 | 5937 |
| 2023-05-23 | 25.81 | $64.66 | 3045 |
| 2023-05-22 | 26.57 | $64.99 | 6200 |
| 2023-05-19 | 27.47 | $65.10 | 1603 |
| 2023-05-18 | 28.58 | $64.90 | 1717 |
| 2023-05-17 | 29.58 | $65.24 | 1830 |
| 2023-05-16 | 30.80 | $66.26 | 1827 |
| 2023-05-15 | 32.09 | $66.47 | 1800 |
| 2023-05-12 | 33.45 | $65.68 | 10000 |
| 2023-05-11 | 35.11 | $66.33 | 2000 |
| 2023-05-10 | 36.83 | $66.85 | 3745 |
| 2023-05-09 | 37.96 | $68.04 | 1700 |
| 2023-05-08 | 38.52 | $67.78 | 1200 |
| 2023-05-05 | 39.22 | $68.00 | 1200 |
| 2023-05-04 | 39.94 | $68.40 | 2822 |
| 2023-05-03 | 40.56 | $69.87 | 2000 |
| 2023-05-02 | 39.77 | $68.95 | 1634 |
| 2023-05-01 | 39.29 | $68.53 | 3901 |
| 2023-04-28 | 38.88 | $68.63 | 3523 |
| 2023-04-27 | 38.32 | $68.87 | 3200 |
| 2023-04-26 | 37.73 | $68.36 | 1500 |
| 2023-04-25 | 37.28 | $67.83 | 1548 |
| 2023-04-24 | 36.96 | $68.18 | 1141 |
| 2023-04-21 | 36.37 | $67.97 | 2024 |
| 2023-04-20 | 35.81 | $67.68 | 3749 |
| 2023-04-19 | 35.32 | $67.25 | 2818 |
| 2023-04-18 | 34.95 | $67.26 | 1038 |
| 2023-04-17 | 34.56 | $67.02 | 2611 |
| 2023-04-14 | 34.14 | $67.25 | 2316 |
| 2023-04-13 | 33.61 | $67.71 | 2500 |
| 2023-04-12 | 32.82 | $67.39 | 2400 |
| 2023-04-11 | 32.02 | $67.01 | 2643 |
| 2023-04-10 | 31.25 | $66.61 | 2826 |
| 2023-04-06 | 30.43 | $67.30 | 1800 |
| 2023-04-05 | 29.76 | $65.98 | 2900 |
| 2023-04-04 | 29.41 | $65.35 | 6400 |
| 2023-04-03 | 29.27 | $64.55 | 4128 |
| 2023-03-31 | 29.31 | $64.00 | 1800 |
| 2023-03-30 | 29.65 | $62.78 | 10900 |
| 2023-03-29 | 30.51 | $64.43 | 5400 |
| 2023-03-28 | 30.31 | $64.72 | 7001 |
| 2023-03-27 | 30.27 | $64.93 | 2310 |
| 2023-03-24 | 30.11 | $64.18 | 2900 |
| 2023-03-23 | 30.26 | $64.54 | 2300 |
| 2023-03-22 | 29.98 | $64.39 | 3700 |
| 2023-03-21 | 29.78 | $64.13 | 2900 |
| 2023-03-20 | 29.75 | $63.88 | 4025 |
| 2023-03-17 | 29.82 | $63.30 | 5006 |
| 2023-03-16 | 30.15 | $63.41 | 3700 |
| 2023-03-15 | 30.17 | $63.02 | 5100 |
| 2023-03-14 | 30.36 | $63.54 | 3512 |
| 2023-03-13 | 30.15 | $63.53 | 5741 |
| 2023-03-10 | 29.93 | $63.18 | 7318 |
| 2023-03-09 | 29.84 | $62.62 | 6200 |
| 2023-03-08 | 30.07 | $62.30 | 2216 |
| 2023-03-07 | 30.52 | $61.84 | 7900 |
| 2023-03-06 | 30.99 | $63.18 | 2100 |
| 2023-03-03 | 31.00 | $62.66 | 10400 |
| 2023-03-02 | 31.15 | $62.59 | 5537 |
| 2023-03-01 | 31.37 | $62.14 | 25443 |
| 2023-02-28 | 31.81 | $62.31 | 6526 |
| 2023-02-27 | 32.08 | $62.54 | 7539 |
| 2023-02-24 | 31.99 | $62.00 | 2400 |
| 2023-02-23 | 32.17 | $62.27 | 2413 |
| 2023-02-22 | 32.28 | $62.74 | 2400 |
| 2023-02-21 | 31.86 | $61.84 | 5547 |
| 2023-02-17 | 31.78 | $62.36 | 3000 |
| 2023-02-16 | 31.42 | $62.16 | 2328 |
| 2023-02-15 | 31.11 | $61.97 | 2000 |
| 2023-02-14 | 30.64 | $62.00 | 3800 |
| 2023-02-13 | 30.02 | $61.54 | 5247 |
| 2023-02-10 | 29.47 | $61.67 | 1120 |
| 2023-02-09 | 28.73 | $62.34 | 7126 |
| 2023-02-08 | 28.00 | $59.60 | 12000 |
| 2023-02-07 | 28.04 | $59.10 | 6200 |
| 2023-02-06 | 28.42 | $58.36 | 3900 |
| 2023-02-03 | 29.18 | $58.79 | 2400 |
| 2023-02-02 | 29.45 | $59.34 | 4916 |
| 2023-02-01 | 29.20 | $60.10 | 4100 |
| 2023-01-31 | 28.93 | $58.95 | 4700 |
| 2023-01-30 | 29.11 | $58.60 | 2800 |
| 2023-01-27 | 29.30 | $58.22 | 3636 |
| 2023-01-26 | 29.83 | $58.48 | 1701 |
| 2023-01-25 | 30.05 | $58.91 | 16100 |
| 2023-01-24 | 30.16 | $59.19 | 2707 |
| 2023-01-23 | 30.22 | $58.69 | 2709 |
| 2023-01-20 | 30.49 | $58.60 | 2036 |
| 2023-01-19 | 30.48 | $58.33 | 2200 |
| 2023-01-18 | 30.47 | $58.19 | 15410 |
| 2023-01-17 | 30.30 | $58.75 | 2600 |
| 2023-01-13 | 29.73 | $58.17 | 3600 |
| 2023-01-12 | 29.40 | $58.52 | 4600 |
| 2023-01-11 | 28.40 | $58.08 | 9000 |
| 2023-01-10 | 27.54 | $57.99 | 6900 |
| 2023-01-09 | 26.75 | $57.69 | 3718 |
| 2023-01-06 | 25.96 | $57.42 | 16943 |
| 2023-01-05 | 25.28 | $56.50 | 3400 |
| 2023-01-04 | 24.89 | $55.98 | 60700 |
| 2023-01-03 | 24.55 | $55.21 | 3300 |
| 2022-12-30 | 24.60 | $54.92 | 5704 |
| 2022-12-29 | 24.81 | $55.30 | 5500 |
| 2022-12-28 | 24.86 | $54.34 | 8100 |
| 2022-12-27 | 25.15 | $54.64 | 23900 |
| 2022-12-23 | 25.20 | $54.51 | 7547 |
| 2022-12-22 | 25.53 | $54.51 | 4500 |
| 2022-12-21 | 25.92 | $54.36 | 15900 |
| 2022-12-20 | 26.23 | $54.07 | 22800 |
| 2022-12-19 | 26.63 | $53.59 | 5600 |
| 2022-12-16 | 27.37 | $53.64 | 5100 |
| 2022-12-15 | 28.06 | $54.95 | 6500 |
| 2022-12-14 | 28.02 | $55.16 | 2700 |
| 2022-12-13 | 27.85 | $55.00 | 4920 |
| 2022-12-12 | 27.72 | $54.52 | 4510 |
| 2022-12-09 | 27.83 | $54.89 | 3600 |
| 2022-12-08 | 27.65 | $54.48 | 9011 |
| 2022-12-07 | 27.66 | $54.13 | 5617 |
| 2022-12-06 | 27.71 | $54.55 | 5603 |
| 2022-12-05 | 27.57 | $53.80 | 4519 |
| 2022-12-02 | 27.51 | $54.62 | 2800 |
| 2022-12-01 | 26.98 | $55.08 | 6900 |
| 2022-11-30 | 26.15 | $53.93 | 11500 |
| 2022-11-29 | 25.78 | $53.03 | 9624 |
| 2022-11-28 | 25.66 | $53.54 | 8314 |
| 2022-11-25 | 25.18 | $53.26 | 900 |
| 2022-11-23 | 24.91 | $53.26 | 5120 |
| 2022-11-22 | 24.62 | $52.76 | 15745 |
| 2022-11-21 | 24.42 | $52.98 | 9400 |
| 2022-11-18 | 24.01 | $52.60 | 7200 |
| 2022-11-17 | 23.74 | $52.02 | 9731 |
| 2022-11-16 | 23.66 | $52.18 | 14400 |
| 2022-11-15 | 23.40 | $52.29 | 10937 |
| 2022-11-14 | 23.04 | $52.39 | 8413 |
| 2022-11-11 | 22.65 | $52.03 | 6700 |
| 2022-11-10 | 22.30 | $51.96 | 8700 |
| 2022-11-09 | 21.70 | $50.73 | 10938 |
| 2022-11-08 | 21.41 | $49.69 | 38800 |
| 2022-11-07 | 21.40 | $49.95 | 24148 |
| 2022-11-04 | 21.38 | $49.21 | 21944 |
| 2022-11-03 | 21.72 | $48.09 | 41310 |
| 2022-11-02 | 22.51 | $49.29 | 18200 |
| 2022-11-01 | 22.71 | $48.93 | 32300 |
| 2022-10-31 | 23.11 | $49.27 | 35900 |
| 2022-10-28 | 23.53 | $48.95 | 66200 |
| 2022-10-27 | 24.21 | $48.26 | 70500 |
| 2022-10-26 | 25.24 | $46.31 | 23600 |
| 2022-10-25 | 25.82 | $45.79 | 63600 |
| 2022-10-24 | 26.01 | $45.28 | 50031 |
| 2022-10-21 | 26.10 | $45.07 | 30745 |
| 2022-10-20 | 25.82 | $45.26 | 41509 |
| 2022-10-19 | 25.74 | $45.29 | 30200 |
| 2022-10-18 | 25.67 | $46.08 | 69800 |
| 2022-10-17 | 25.89 | $45.77 | 38200 |
| 2022-10-14 | 25.91 | $44.69 | 63500 |
| 2022-10-13 | 25.40 | $44.76 | 59600 |
| 2022-10-12 | 24.80 | $44.70 | 35600 |
| 2022-10-11 | 24.50 | $45.11 | 86700 |
| 2022-10-10 | 24.27 | $45.25 | 49400 |
| 2022-10-07 | 23.40 | $45.30 | 39239 |
| 2022-10-06 | 22.56 | $45.83 | 30226 |
| 2022-10-05 | 21.84 | $46.99 | 26733 |
| 2022-10-04 | 21.40 | $48.22 | 87800 |
| 2022-10-03 | 21.29 | $47.69 | 37500 |
| 2022-09-30 | 20.91 | $46.83 | 71230 |
| 2022-09-29 | 20.09 | $47.72 | 114400 |
| 2022-09-28 | 19.38 | $48.38 | 36500 |
| 2022-09-27 | 18.87 | $47.73 | 150319 |
| 2022-09-26 | 18.25 | $47.57 | 66500 |
| 2022-09-23 | 17.05 | $48.89 | 31321 |
| 2022-09-22 | 16.23 | $49.69 | 34400 |
| 2022-09-21 | 15.66 | $49.70 | 19800 |
| 2022-09-20 | 15.24 | $50.14 | 40800 |
| 2022-09-19 | 14.93 | $51.65 | 29415 |
| 2022-09-16 | 15.16 | $51.96 | 19300 |
| 2022-09-15 | 15.68 | $51.54 | 20205 |
| 2022-09-14 | 16.12 | $51.33 | 27400 |
| 2022-09-13 | 16.42 | $51.59 | 25000 |
| 2022-09-12 | 16.90 | $52.08 | 39200 |
| 2022-09-09 | 17.65 | $51.45 | 27400 |
| 2022-09-08 | 17.67 | $50.53 | 59400 |
| 2022-09-07 | 16.78 | $50.85 | 46822 |
| 2022-09-06 | 15.88 | $51.03 | 46017 |
| 2022-09-02 | 15.20 | $51.42 | 22200 |
| 2022-09-01 | 14.64 | $51.67 | 39227 |
| 2022-08-31 | 13.91 | $51.62 | 39600 |
| 2022-08-30 | 13.26 | $52.30 | 28000 |
| 2022-08-29 | 12.88 | $53.05 | 32333 |
| 2022-08-26 | 12.79 | $52.18 | 22300 |
| 2022-08-25 | 12.41 | $53.00 | 7519 |
| 2022-08-24 | 12.34 | $52.68 | 26400 |
| 2022-08-23 | 12.11 | $52.97 | 27300 |
| 2022-08-22 | 12.13 | $53.29 | 36500 |
| 2022-08-19 | 12.24 | $53.44 | 9700 |
| 2022-08-18 | 12.60 | $53.73 | 11100 |
| 2022-08-17 | 13.11 | $53.32 | 7000 |
| 2022-08-16 | 13.42 | $53.67 | 20610 |
| 2022-08-15 | 13.90 | $53.44 | 20000 |
| 2022-08-12 | 14.26 | $53.64 | 10500 |
| 2022-08-11 | 14.64 | $54.05 | 6900 |
| 2022-08-10 | 15.34 | $53.69 | 18127 |
| 2022-08-09 | 16.10 | $53.82 | 40500 |
| 2022-08-08 | 16.77 | $53.04 | 25505 |
| 2022-08-05 | 17.20 | $53.47 | 16215 |
| 2022-08-04 | 17.64 | $52.71 | 8100 |
| 2022-08-03 | 17.65 | $52.56 | 14145 |
| 2022-08-02 | 17.66 | $53.93 | 27000 |
| 2022-08-01 | 18.45 | $53.89 | 21400 |
| 2022-07-29 | 19.01 | $54.03 | 9630 |
| 2022-07-28 | 19.38 | $53.16 | 14300 |
| 2022-07-27 | 19.22 | $53.73 | 15721 |
| 2022-07-26 | 19.19 | $53.97 | 29943 |
| 2022-07-25 | 19.45 | $53.68 | 24434 |
| 2022-07-22 | 19.50 | $53.18 | 18400 |
| 2022-07-21 | 19.30 | $53.26 | 11149 |
| 2022-07-20 | 19.07 | $53.72 | 14300 |
| 2022-07-19 | 19.16 | $54.26 | 18732 |
| 2022-07-18 | 19.50 | $53.91 | 25805 |
| 2022-07-15 | 19.73 | $53.64 | 13600 |
| 2022-07-14 | 19.59 | $53.45 | 13300 |
| 2022-07-13 | 19.34 | $54.24 | 15100 |
| 2022-07-12 | 19.59 | $53.96 | 19300 |
| 2022-07-11 | 19.69 | $53.83 | 21800 |
| 2022-07-08 | 19.86 | $54.50 | 17700 |
| 2022-07-07 | 20.23 | $54.20 | 24700 |
| 2022-07-06 | 20.36 | $53.55 | 46600 |
| 2022-07-05 | 20.20 | $54.30 | 16800 |
| 2022-07-01 | 20.24 | $54.82 | 8419 |
| 2022-06-30 | 20.48 | $55.09 | 17400 |
| 2022-06-29 | 20.81 | $54.55 | 25700 |
| 2022-06-28 | 20.79 | $54.56 | 37635 |
| 2022-06-27 | 20.82 | $54.52 | 14800 |
| 2022-06-24 | 20.48 | $54.56 | 18300 |
| 2022-06-23 | 20.23 | $53.49 | 22400 |
| 2022-06-22 | 19.32 | $54.34 | 39533 |
| 2022-06-21 | 18.62 | $53.81 | 23100 |
| 2022-06-17 | 17.49 | $53.33 | 28400 |
| 2022-06-16 | 16.23 | $53.79 | 31839 |
| 2022-06-15 | 15.04 | $53.26 | 37104 |
| 2022-06-14 | 13.51 | $52.93 | 30228 |
| 2022-06-13 | 11.92 | $53.48 | 22322 |
| 2022-06-10 | 10.46 | $54.61 | 43700 |
| 2022-06-09 | 9.02 | $56.43 | 7125 |
| 2022-06-08 | 8.44 | $57.04 | 11222 |
| 2022-06-07 | 8.11 | $57.89 | 15826 |
| 2022-06-06 | 8.17 | $59.01 | 4700 |
| 2022-06-03 | 8.28 | $59.72 | 7729 |
| 2022-06-02 | 8.20 | $59.23 | 11305 |
| 2022-06-01 | 8.40 | $59.10 | 9200 |
| 2022-05-31 | 8.61 | $59.16 | 16214 |
| 2022-05-27 | 8.62 | $59.94 | 3804 |
| 2022-05-26 | 8.06 | $59.84 | 12406 |
| 2022-05-25 | 7.50 | $59.53 | 7800 |
| 2022-05-24 | 7.10 | $59.80 | 14743 |
| 2022-05-23 | 6.59 | $58.38 | 9100 |
| 2022-05-20 | 6.82 | $58.24 | 8300 |
| 2022-05-19 | 7.15 | $57.95 | 10700 |
| 2022-05-18 | 7.40 | $57.86 | 13700 |
| 2022-05-17 | 7.64 | $58.44 | 12200 |
| 2022-05-16 | 7.81 | $57.91 | 8400 |
| 2022-05-13 | 8.16 | $57.73 | 7100 |
| 2022-05-12 | 8.57 | $58.19 | 9122 |
| 2022-05-11 | 8.83 | $58.01 | 20939 |
| 2022-05-10 | 9.10 | $58.37 | 20421 |
| 2022-05-09 | 9.51 | $57.87 | 12500 |
| 2022-05-06 | 9.92 | $59.22 | 17800 |
| 2022-05-05 | 9.95 | $59.25 | 9600 |
| 2022-05-04 | 10.07 | $60.62 | 14200 |
| 2022-05-03 | 9.87 | $59.61 | 19327 |
| 2022-05-02 | 10.11 | $59.06 | 15200 |
| 2022-04-29 | 10.59 | $58.92 | 13619 |
| 2022-04-28 | 10.95 | $59.13 | 21236 |
| 2022-04-27 | 11.42 | $57.77 | 12800 |
| 2022-04-26 | 11.44 | $58.99 | 14947 |
| 2022-04-25 | 11.80 | $58.77 | 13500 |
| 2022-04-22 | 12.04 | $58.28 | 7740 |
| 2022-04-21 | 12.05 | $58.38 | 14100 |
| 2022-04-20 | 12.11 | $59.62 | 5815 |
| 2022-04-19 | 12.67 | $59.96 | 8800 |
| 2022-04-18 | 13.20 | $60.67 | 4700 |
| 2022-04-14 | 13.20 | $61.07 | 2637 |
| 2022-04-13 | 13.01 | $61.04 | 5700 |
| 2022-04-12 | 12.77 | $60.70 | 6936 |
| 2022-04-11 | 12.61 | $60.85 | 4900 |
| 2022-04-08 | 12.47 | $59.84 | 4800 |
| 2022-04-07 | 12.86 | $59.30 | 7201 |
| 2022-04-06 | 13.53 | $58.27 | 16649 |
| 2022-04-05 | 13.75 | $57.94 | 7736 |
| 2022-04-04 | 13.70 | $58.00 | 6600 |
| 2022-04-01 | 13.64 | $58.20 | 13700 |
| 2022-03-31 | 13.69 | $60.53 | 6900 |
| 2022-03-30 | 13.76 | $61.29 | 5500 |
| 2022-03-29 | 13.45 | $60.75 | 5600 |
| 2022-03-28 | 13.23 | $60.56 | 2400 |
| 2022-03-25 | 12.99 | $60.52 | 3500 |
| 2022-03-24 | 13.03 | $60.34 | 3404 |
| 2022-03-23 | 13.18 | $59.81 | 8239 |
| 2022-03-22 | 13.58 | $59.42 | 15200 |
| 2022-03-21 | 14.10 | $59.76 | 7723 |
| 2022-03-18 | 14.49 | $59.03 | 6400 |
| 2022-03-17 | 15.14 | $59.20 | 9325 |
| 2022-03-16 | 15.88 | $58.58 | 10514 |
| 2022-03-15 | 16.33 | $59.08 | 24200 |
| 2022-03-14 | 16.95 | $58.51 | 12600 |
| 2022-03-11 | 17.25 | $59.09 | 8200 |
| 2022-03-10 | 18.11 | $59.63 | 8900 |
| 2022-03-09 | 18.72 | $59.76 | 13400 |
| 2022-03-08 | 19.21 | $59.75 | 17300 |
| 2022-03-07 | 19.78 | $60.09 | 21525 |
| 2022-03-04 | 20.11 | $60.29 | 5003 |
| 2022-03-03 | 20.23 | $61.08 | 7300 |
| 2022-03-02 | 19.98 | $60.60 | 6900 |
| 2022-03-01 | 19.95 | $60.89 | 13700 |
| 2022-02-28 | 19.35 | $59.87 | 10900 |
| 2022-02-25 | 19.36 | $59.31 | 7900 |
| 2022-02-24 | 19.72 | $58.41 | 17100 |
| 2022-02-23 | 20.71 | $59.39 | 10249 |
| 2022-02-22 | 20.39 | $59.34 | 6414 |
| 2022-02-18 | 20.33 | $59.63 | 4300 |
| 2022-02-17 | 19.85 | $59.10 | 24913 |
| 2022-02-16 | 19.53 | $59.45 | 5000 |
| 2022-02-15 | 18.79 | $59.19 | 5900 |
| 2022-02-14 | 18.10 | $59.13 | 8600 |
| 2022-02-11 | 17.37 | $59.13 | 7028 |
| 2022-02-10 | 16.01 | $59.51 | 3600 |
| 2022-02-09 | 14.57 | $59.08 | 7411 |
| 2022-02-08 | 13.31 | $58.84 | 6421 |
| 2022-02-07 | 11.98 | $58.47 | 5900 |
| 2022-02-04 | 11.15 | $58.30 | 11000 |
| 2022-02-03 | 10.46 | $58.17 | 6208 |
| 2022-02-02 | 9.41 | $57.34 | 10211 |
| 2022-02-01 | 9.05 | $57.20 | 14007 |
| 2022-01-31 | 8.67 | $57.14 | 8500 |
| 2022-01-28 | 8.60 | $57.24 | 9600 |
| 2022-01-27 | 8.52 | $56.71 | 12741 |
| 2022-01-26 | 8.69 | $56.62 | 16002 |
| 2022-01-25 | 8.87 | $57.70 | 20200 |
| 2022-01-24 | 8.17 | $56.74 | 13134 |
| 2022-01-21 | 8.37 | $56.73 | 14600 |
| 2022-01-20 | 8.19 | $56.48 | 15001 |
| 2022-01-19 | 7.96 | $56.61 | 7711 |
| 2022-01-18 | 8.03 | $56.64 | 9500 |
| 2022-01-14 | 8.01 | $56.59 | 3828 |
| 2022-01-13 | 8.00 | $56.62 | 11200 |
| 2022-01-12 | 8.06 | $56.14 | 14100 |
| 2022-01-11 | 8.45 | $56.31 | 7600 |
| 2022-01-10 | 8.72 | $56.12 | 10100 |
| 2022-01-07 | 9.17 | $55.83 | 3918 |
| 2022-01-06 | 9.36 | $55.63 | 10500 |
| 2022-01-05 | 9.58 | $55.79 | 6000 |
| 2022-01-04 | 9.94 | $56.07 | 5500 |
| 2022-01-03 | 10.41 | $56.44 | 6146 |
| 2021-12-31 | 10.68 | $56.42 | 2942 |
| 2021-12-30 | 10.94 | $56.25 | 9800 |
| 2021-12-29 | 11.22 | $56.30 | 10100 |
| 2021-12-28 | 11.65 | $56.40 | 4800 |
| 2021-12-27 | 11.93 | $56.09 | 9400 |
| 2021-12-23 | 12.46 | $56.29 | 7100 |
| 2021-12-22 | 12.70 | $55.98 | 9514 |
| 2021-12-21 | 13.19 | $56.22 | 12817 |
| 2021-12-20 | 13.28 | $55.90 | 6438 |
| 2021-12-17 | 13.69 | $56.16 | 15100 |
| 2021-12-16 | 13.80 | $56.41 | 15800 |
| 2021-12-15 | 14.14 | $55.72 | 14200 |
| 2021-12-14 | 14.67 | $55.45 | 31700 |
| 2021-12-13 | 15.24 | $55.09 | 12600 |
| 2021-12-10 | 15.55 | $55.34 | 18339 |
| 2021-12-09 | 15.89 | $55.05 | 5600 |
| 2021-12-08 | 15.89 | $55.10 | 12100 |
| 2021-12-07 | 15.89 | $55.00 | 12639 |
| 2021-12-06 | 15.94 | $55.07 | 9843 |
| 2021-12-03 | 16.00 | $55.34 | 17201 |
| 2021-12-02 | 16.13 | $55.19 | 13300 |
| 2021-12-01 | 16.26 | $55.34 | 23100 |
| 2021-11-30 | 16.55 | $55.46 | 37000 |
| 2021-11-29 | 16.86 | $55.56 | 18710 |
| 2021-11-26 | 17.40 | $56.06 | 4646 |
| 2021-11-24 | 18.30 | $56.56 | 5919 |
| 2021-11-23 | 19.10 | $55.96 | 28535 |
| 2021-11-22 | 20.03 | $55.85 | 16523 |
| 2021-11-19 | 21.05 | $55.68 | 6524 |
| 2021-11-18 | 21.70 | $56.43 | 23000 |
| 2021-11-17 | 22.83 | $56.27 | 12100 |
| 2021-11-16 | 23.90 | $54.72 | 15708 |
| 2021-11-15 | 24.47 | $55.03 | 12000 |
| 2021-11-12 | 25.20 | $55.36 | 8025 |
| 2021-11-11 | 25.97 | $54.94 | 11915 |
| 2021-11-10 | 26.48 | $55.34 | 7900 |
| 2021-11-09 | 27.22 | $55.54 | 37308 |
| 2021-11-08 | 28.06 | $54.62 | 10300 |
| 2021-11-05 | 28.42 | $55.03 | 19729 |
| 2021-11-04 | 28.88 | $55.08 | 10900 |
| 2021-11-03 | 29.45 | $55.02 | 16000 |
| 2021-11-02 | 30.05 | $54.70 | 35512 |
| 2021-11-01 | 30.50 | $55.04 | 25000 |
| 2021-10-29 | 30.98 | $54.74 | 17334 |
| 2021-10-28 | 31.38 | $55.79 | 12400 |
| 2021-10-27 | 31.88 | $59.77 | 6000 |
| 2021-10-26 | 32.23 | $60.42 | 8000 |
| 2021-10-25 | 32.18 | $59.83 | 8221 |
| 2021-10-22 | 32.32 | $59.77 | 16734 |
| 2021-10-21 | 32.36 | $59.46 | 7200 |
| 2021-10-20 | 32.77 | $59.30 | 7500 |
| 2021-10-19 | 33.29 | $58.61 | 7800 |
| 2021-10-18 | 34.10 | $59.26 | 11931 |
| 2021-10-15 | 34.77 | $59.28 | 6600 |
| 2021-10-14 | 35.01 | $59.67 | 7933 |
| 2021-10-13 | 35.26 | $58.93 | 7114 |
| 2021-10-12 | 35.78 | $58.51 | 7106 |
| 2021-10-11 | 36.42 | $58.12 | 6618 |
| 2021-10-08 | 37.21 | $57.71 | 5900 |
| 2021-10-07 | 38.16 | $57.80 | 8100 |
| 2021-10-06 | 39.23 | $58.00 | 18700 |
| 2021-10-05 | 40.15 | $59.16 | 12100 |
| 2021-10-04 | 40.59 | $58.57 | 16904 |
| 2021-10-01 | 41.08 | $57.76 | 21115 |
| 2021-09-30 | 42.15 | $57.51 | 14800 |
| 2021-09-29 | 43.16 | $57.70 | 19518 |
| 2021-09-28 | 44.25 | $56.95 | 14500 |
| 2021-09-27 | 45.65 | $57.16 | 13800 |
| 2021-09-24 | 46.89 | $57.53 | 18400 |
| 2021-09-23 | 47.83 | $57.91 | 8000 |
| 2021-09-22 | 48.64 | $57.52 | 39339 |
| 2021-09-21 | 49.66 | $58.14 | 10820 |
| 2021-09-20 | 50.72 | $57.30 | 10500 |
| 2021-09-17 | 52.12 | $57.44 | 7642 |
| 2021-09-16 | 53.23 | $57.69 | 7000 |
| 2021-09-15 | 54.48 | $58.03 | 13300 |
| 2021-09-14 | 55.42 | $57.76 | 15200 |
| 2021-09-13 | 56.41 | $57.68 | 6500 |
| 2021-09-10 | 57.55 | $57.87 | 3000 |
| 2021-09-09 | 58.76 | $58.34 | 3645 |
| 2021-09-08 | 59.32 | $58.39 | 6000 |
| 2021-09-07 | 59.93 | $58.58 | 4500 |
| 2021-09-03 | 60.43 | $58.77 | 3736 |
| 2021-09-02 | 61.00 | $58.55 | 4700 |
| 2021-09-01 | 61.64 | $58.80 | 4300 |
| 2021-08-31 | 62.10 | $58.70 | 10442 |
| 2021-08-30 | 62.58 | $59.18 | 8909 |
| 2021-08-27 | 63.04 | $59.21 | 3600 |
| 2021-08-26 | 63.38 | $58.64 | 3834 |
| 2021-08-25 | 63.78 | $59.24 | 4600 |
| 2021-08-24 | 63.99 | $59.67 | 7846 |
| 2021-08-23 | 64.10 | $60.26 | 12700 |
| 2021-08-20 | 63.73 | $59.97 | 5700 |
| 2021-08-19 | 63.37 | $59.51 | 8500 |
| 2021-08-18 | 63.02 | $59.84 | 5100 |
| 2021-08-17 | 62.57 | $59.79 | 2419 |
| 2021-08-16 | 62.03 | $60.00 | 6500 |
| 2021-08-13 | 61.38 | $59.86 | 3223 |
| 2021-08-12 | 60.71 | $59.49 | 4200 |
| 2021-08-11 | 60.02 | $59.59 | 6802 |
| 2021-08-10 | 59.25 | $59.65 | 7726 |
| 2021-08-09 | 58.44 | $59.77 | 4500 |
| 2021-08-06 | 57.49 | $59.60 | 5944 |
| 2021-08-05 | 56.51 | $61.06 | 1300 |
| 2021-08-04 | 54.91 | $60.25 | 3415 |
| 2021-08-03 | 53.24 | $60.78 | 4100 |
| 2021-08-02 | 51.41 | $60.47 | 2742 |
| 2021-07-30 | 49.50 | $60.20 | 6300 |
| 2021-07-29 | 47.49 | $60.07 | 7722 |
| 2021-07-28 | 45.37 | $60.01 | 3833 |
| 2021-07-27 | 43.15 | $59.81 | 3700 |
| 2021-07-26 | 40.81 | $59.23 | 9738 |
| 2021-07-23 | 38.36 | $59.26 | 9900 |
| 2021-07-22 | 35.78 | $59.26 | 25200 |
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