Is SLM Corporation (SLMBP) a Buy, Sell, or Hold?
Enter your email address below for free access to our SLM Corporation (SLMBP) research center and poll results.
NASDAQ : SLMBP
SLM Corporation — Technical Indicators
$74.1701 USD
$0.07 (0.09%)
- Volume
- 2.1K
- Average Volume
- 3.23K
- Market Capitalization
- $6.65B
- P/E Ratio
- 6.71
- Dividend Yield
- 2.14%
- Price Target
- $40.00
- Year High
- $83.05
- Year Low
- $70.58
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.93
- Current Ratio
- $1.31
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
74.26
2026-07-24
Close Price
$74.17
Vol: 2100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
55.17
Average
67.34
Maximum
77.39
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 74.26 | $74.17 | 2100 |
| 2026-07-23 | 74.29 | $74.10 | 2648 |
| 2026-07-22 | 74.33 | $74.25 | 126 |
| 2026-07-21 | 74.37 | $74.25 | 2119 |
| 2026-07-20 | 74.41 | $74.50 | 1929 |
| 2026-07-17 | 74.44 | $74.64 | 727 |
| 2026-07-16 | 74.46 | $74.39 | 4317 |
| 2026-07-15 | 74.49 | $74.50 | 4040 |
| 2026-07-14 | 74.51 | $74.68 | 715 |
| 2026-07-13 | 74.51 | $74.68 | 1044 |
| 2026-07-10 | 74.53 | $74.67 | 3700 |
| 2026-07-09 | 74.54 | $74.62 | 5100 |
| 2026-07-08 | 74.56 | $74.12 | 1600 |
| 2026-07-07 | 74.60 | $73.49 | 11700 |
| 2026-07-06 | 74.65 | $73.20 | 3745 |
| 2026-07-02 | 74.71 | $74.10 | 416 |
| 2026-07-01 | 74.76 | $74.11 | 3100 |
| 2026-06-30 | 74.81 | $73.90 | 21324 |
| 2026-06-29 | 74.86 | $74.33 | 2328 |
| 2026-06-26 | 74.88 | $74.50 | 4900 |
| 2026-06-25 | 74.90 | $74.79 | 3645 |
| 2026-06-24 | 74.90 | $74.95 | 2636 |
| 2026-06-23 | 74.89 | $75.00 | 3200 |
| 2026-06-22 | 74.89 | $75.04 | 3700 |
| 2026-06-18 | 74.88 | $75.07 | 3394 |
| 2026-06-17 | 74.88 | $75.05 | 1342 |
| 2026-06-16 | 74.88 | $74.96 | 1000 |
| 2026-06-15 | 74.88 | $74.99 | 1300 |
| 2026-06-12 | 74.88 | $74.61 | 2400 |
| 2026-06-11 | 74.90 | $75.00 | 2028 |
| 2026-06-10 | 74.90 | $75.05 | 1512 |
| 2026-06-09 | 74.89 | $74.90 | 1508 |
| 2026-06-08 | 74.88 | $74.92 | 11000 |
| 2026-06-05 | 74.88 | $74.60 | 2600 |
| 2026-06-04 | 74.88 | $74.35 | 5600 |
| 2026-06-03 | 74.89 | $75.06 | 4900 |
| 2026-06-02 | 74.87 | $75.04 | 2600 |
| 2026-06-01 | 74.86 | $74.91 | 2921 |
| 2026-05-29 | 74.87 | $74.79 | 7204 |
| 2026-05-28 | 74.87 | $74.89 | — |
| 2026-05-27 | 74.85 | $74.89 | 1149 |
| 2026-05-26 | 74.83 | $74.63 | 1100 |
| 2026-05-22 | 74.80 | $74.97 | 161 |
| 2026-05-21 | 74.75 | $74.97 | 1148 |
| 2026-05-20 | 74.72 | $74.97 | 3600 |
| 2026-05-19 | 74.68 | $75.02 | 14700 |
| 2026-05-18 | 74.65 | $75.03 | 1000 |
| 2026-05-15 | 74.63 | $74.97 | 545 |
| 2026-05-14 | 74.59 | $75.04 | 2602 |
| 2026-05-13 | 74.55 | $74.92 | 0 |
| 2026-05-12 | 74.53 | $74.92 | 3137 |
| 2026-05-11 | 74.54 | $74.71 | 1200 |
| 2026-05-08 | 74.53 | $74.90 | 6820 |
| 2026-05-07 | 74.52 | $74.56 | 1012 |
| 2026-05-06 | 74.54 | $74.53 | 1335 |
| 2026-05-05 | 74.56 | $74.65 | 10100 |
| 2026-05-04 | 74.57 | $74.98 | 1200 |
| 2026-05-01 | 74.56 | $75.00 | 2427 |
| 2026-04-30 | 74.52 | $74.90 | 2422 |
| 2026-04-29 | 74.51 | $74.41 | 1500 |
| 2026-04-28 | 74.45 | $74.48 | 1700 |
| 2026-04-27 | 74.45 | $74.00 | 1019 |
| 2026-04-24 | 74.49 | $73.97 | 1100 |
| 2026-04-23 | 74.52 | $74.36 | 6633 |
| 2026-04-22 | 74.52 | $74.19 | 2400 |
| 2026-04-21 | 74.55 | $74.50 | 408 |
| 2026-04-20 | 74.57 | $74.60 | 900 |
| 2026-04-17 | 74.59 | $74.25 | 1500 |
| 2026-04-16 | 74.61 | $74.20 | 14711 |
| 2026-04-15 | 74.63 | $74.53 | 2831 |
| 2026-04-14 | 74.63 | $75.02 | 1485 |
| 2026-04-13 | 74.64 | $74.63 | 13 |
| 2026-04-10 | 74.66 | $74.63 | 910 |
| 2026-04-09 | 74.68 | $74.93 | 2400 |
| 2026-04-08 | 74.68 | $74.94 | 5300 |
| 2026-04-07 | 74.68 | $74.95 | 1405 |
| 2026-04-06 | 74.67 | $74.70 | 2100 |
| 2026-04-02 | 74.66 | $74.25 | 1400 |
| 2026-04-01 | 74.70 | $74.60 | 700 |
| 2026-03-31 | 74.75 | $73.35 | 16520 |
| 2026-03-30 | 74.84 | $74.40 | 730 |
| 2026-03-27 | 74.88 | $74.79 | 1300 |
| 2026-03-26 | 74.87 | $74.50 | 803 |
| 2026-03-25 | 74.92 | $74.50 | 2400 |
| 2026-03-24 | 74.96 | $74.66 | 1600 |
| 2026-03-23 | 74.99 | $74.99 | 4300 |
| 2026-03-20 | 74.97 | $74.96 | 2800 |
| 2026-03-19 | 74.99 | $74.60 | 2725 |
| 2026-03-18 | 75.05 | $74.57 | 153 |
| 2026-03-17 | 75.09 | $74.57 | 839 |
| 2026-03-16 | 75.13 | $75.32 | 4139 |
| 2026-03-13 | 75.11 | $74.95 | 935 |
| 2026-03-12 | 75.10 | $75.00 | 2047 |
| 2026-03-11 | 75.11 | $75.00 | 2400 |
| 2026-03-10 | 75.11 | $74.94 | 2184 |
| 2026-03-09 | 75.09 | $74.83 | 2400 |
| 2026-03-06 | 75.08 | $74.50 | 2236 |
| 2026-03-05 | 75.08 | $74.98 | 3836 |
| 2026-03-04 | 75.05 | $75.51 | 6900 |
| 2026-03-03 | 74.99 | $75.23 | 6400 |
| 2026-03-02 | 74.96 | $75.17 | 6300 |
| 2026-02-27 | 74.91 | $74.62 | 13306 |
| 2026-02-26 | 74.86 | $75.50 | 3100 |
| 2026-02-25 | 74.84 | $75.38 | 2300 |
| 2026-02-24 | 74.78 | $75.10 | 918 |
| 2026-02-23 | 74.77 | $74.70 | 6804 |
| 2026-02-20 | 74.78 | $75.40 | 4906 |
| 2026-02-19 | 74.73 | $75.65 | 2100 |
| 2026-02-18 | 74.62 | $75.35 | 4200 |
| 2026-02-17 | 74.45 | $75.51 | 3646 |
| 2026-02-13 | 74.34 | $74.95 | 2643 |
| 2026-02-12 | 74.25 | $74.66 | 4618 |
| 2026-02-11 | 74.20 | $75.26 | 3200 |
| 2026-02-10 | 74.11 | $74.99 | 1500 |
| 2026-02-09 | 74.04 | $74.60 | 305 |
| 2026-02-06 | 73.98 | $74.50 | 2449 |
| 2026-02-05 | 73.93 | $74.50 | 1709 |
| 2026-02-04 | 73.87 | $74.49 | 4300 |
| 2026-02-03 | 73.83 | $74.26 | 2592 |
| 2026-02-02 | 73.82 | $74.57 | 1440 |
| 2026-01-30 | 73.79 | $74.15 | 13600 |
| 2026-01-29 | 73.72 | $73.71 | 14316 |
| 2026-01-28 | 73.69 | $75.00 | 3600 |
| 2026-01-27 | 73.60 | $74.19 | 301 |
| 2026-01-26 | 73.58 | $74.88 | 1900 |
| 2026-01-23 | 73.53 | $74.98 | 1620 |
| 2026-01-22 | 73.49 | $74.36 | 16303 |
| 2026-01-21 | 73.49 | $73.47 | 1423 |
| 2026-01-20 | 73.58 | $72.00 | 1349 |
| 2026-01-16 | 73.74 | $73.20 | 6706 |
| 2026-01-15 | 73.84 | $73.24 | 1828 |
| 2026-01-14 | 73.96 | $73.55 | 3500 |
| 2026-01-13 | 74.02 | $73.50 | 1321 |
| 2026-01-12 | 74.14 | $73.59 | 4300 |
| 2026-01-09 | 74.21 | $73.46 | 1900 |
| 2026-01-08 | 74.27 | $73.45 | 2400 |
| 2026-01-07 | 74.30 | $73.35 | 4400 |
| 2026-01-06 | 74.33 | $73.67 | 6000 |
| 2026-01-05 | 74.33 | $74.00 | 1100 |
| 2026-01-02 | 74.33 | $74.01 | 5816 |
| 2025-12-31 | 74.39 | $72.87 | 100200 |
| 2025-12-30 | 74.48 | $73.10 | 21900 |
| 2025-12-29 | 74.56 | $73.15 | 4800 |
| 2025-12-26 | 74.62 | $73.80 | 2407 |
| 2025-12-24 | 74.68 | $73.94 | 3602 |
| 2025-12-23 | 74.73 | $74.00 | 4407 |
| 2025-12-22 | 74.78 | $74.49 | 5700 |
| 2025-12-19 | 74.78 | $75.24 | 12 |
| 2025-12-18 | 74.76 | $75.24 | 2000 |
| 2025-12-17 | 74.74 | $75.07 | 2540 |
| 2025-12-16 | 74.75 | $75.70 | 5100 |
| 2025-12-15 | 74.71 | $74.85 | 1421 |
| 2025-12-12 | 74.77 | $75.74 | 5435 |
| 2025-12-11 | 74.76 | $75.15 | 15026 |
| 2025-12-10 | 74.80 | $74.53 | 12400 |
| 2025-12-09 | 74.87 | $74.16 | 29834 |
| 2025-12-08 | 74.96 | $73.86 | 3200 |
| 2025-12-05 | 75.05 | $73.69 | 1700 |
| 2025-12-04 | 75.14 | $74.00 | 4835 |
| 2025-12-03 | 75.22 | $75.15 | 6025 |
| 2025-12-02 | 75.24 | $74.79 | 1900 |
| 2025-12-01 | 75.28 | $74.56 | 2012 |
| 2025-11-28 | 75.33 | $74.39 | 5200 |
| 2025-11-26 | 75.38 | $75.00 | 1900 |
| 2025-11-25 | 75.41 | $75.00 | 3944 |
| 2025-11-24 | 75.46 | $75.06 | 900 |
| 2025-11-21 | 75.48 | $74.39 | 7600 |
| 2025-11-20 | 75.55 | $74.95 | 1712 |
| 2025-11-19 | 75.58 | $74.80 | 5835 |
| 2025-11-18 | 75.62 | $75.16 | 2903 |
| 2025-11-17 | 75.62 | $75.00 | 2600 |
| 2025-11-14 | 75.65 | $76.01 | 1717 |
| 2025-11-13 | 75.62 | $75.61 | 1123 |
| 2025-11-12 | 75.60 | $75.86 | 2131 |
| 2025-11-11 | 75.55 | $75.98 | 2000 |
| 2025-11-10 | 75.50 | $75.86 | 3120 |
| 2025-11-07 | 75.47 | $75.73 | 900 |
| 2025-11-06 | 75.46 | $75.50 | 31133 |
| 2025-11-05 | 75.47 | $75.55 | 6300 |
| 2025-11-04 | 75.47 | $75.60 | 3900 |
| 2025-11-03 | 75.45 | $75.66 | 17805 |
| 2025-10-31 | 75.41 | $75.49 | 700 |
| 2025-10-30 | 75.41 | $75.39 | 1103 |
| 2025-10-29 | 75.41 | $75.50 | 2024 |
| 2025-10-28 | 75.38 | $76.00 | 8238 |
| 2025-10-27 | 75.40 | $75.51 | 10629 |
| 2025-10-24 | 75.39 | $75.85 | 6500 |
| 2025-10-23 | 75.37 | $75.53 | 6 |
| 2025-10-22 | 75.37 | $75.53 | 2735 |
| 2025-10-21 | 75.39 | $75.31 | 3600 |
| 2025-10-20 | 75.41 | $75.58 | 800 |
| 2025-10-17 | 75.42 | $75.26 | 1 |
| 2025-10-16 | 75.46 | $75.26 | 1537 |
| 2025-10-15 | 75.51 | $75.00 | 700 |
| 2025-10-14 | 75.56 | $74.96 | 1000 |
| 2025-10-13 | 75.62 | $75.22 | 2100 |
| 2025-10-10 | 75.67 | $75.59 | 3148 |
| 2025-10-09 | 75.70 | $75.59 | 2200 |
| 2025-10-08 | 75.74 | $75.66 | 1011 |
| 2025-10-07 | 75.75 | $75.06 | 1611 |
| 2025-10-06 | 75.77 | $75.00 | 3833 |
| 2025-10-03 | 75.78 | $75.30 | 3300 |
| 2025-10-02 | 75.77 | $75.46 | 1403 |
| 2025-10-01 | 75.76 | $75.00 | 3543 |
| 2025-09-30 | 75.82 | $76.34 | 67442 |
| 2025-09-29 | 75.81 | $75.30 | 5100 |
| 2025-09-26 | 75.85 | $75.41 | 742 |
| 2025-09-25 | 75.89 | $75.50 | 8119 |
| 2025-09-24 | 75.92 | $76.00 | 11637 |
| 2025-09-23 | 75.93 | $75.73 | 2108 |
| 2025-09-22 | 75.94 | $75.78 | 1000 |
| 2025-09-19 | 75.95 | $76.13 | 88 |
| 2025-09-18 | 75.94 | $76.13 | 700 |
| 2025-09-17 | 75.94 | $76.03 | 1042 |
| 2025-09-16 | 75.93 | $76.26 | 3549 |
| 2025-09-15 | 75.91 | $76.10 | 3311 |
| 2025-09-12 | 75.91 | $76.24 | 1300 |
| 2025-09-11 | 75.92 | $76.37 | 14947 |
| 2025-09-10 | 75.88 | $75.85 | 24700 |
| 2025-09-09 | 75.89 | $75.37 | 6800 |
| 2025-09-08 | 75.93 | $75.33 | 1473 |
| 2025-09-05 | 75.96 | $75.15 | 6300 |
| 2025-09-04 | 76.03 | $75.13 | 21100 |
| 2025-09-03 | 76.07 | $76.23 | 12047 |
| 2025-09-02 | 76.04 | $76.17 | 8022 |
| 2025-08-29 | 76.01 | $76.14 | 7725 |
| 2025-08-28 | 75.99 | $76.10 | 2003 |
| 2025-08-27 | 75.96 | $76.14 | 2107 |
| 2025-08-26 | 75.95 | $76.15 | 6200 |
| 2025-08-25 | 75.93 | $75.90 | 1400 |
| 2025-08-22 | 75.92 | $76.04 | 3931 |
| 2025-08-21 | 75.92 | $76.02 | 9200 |
| 2025-08-20 | 75.91 | $76.03 | 2600 |
| 2025-08-19 | 75.89 | $75.78 | 5400 |
| 2025-08-18 | 75.89 | $76.05 | 7614 |
| 2025-08-15 | 75.89 | $76.07 | 4230 |
| 2025-08-14 | 75.88 | $76.30 | 1700 |
| 2025-08-13 | 75.86 | $75.70 | 11400 |
| 2025-08-12 | 75.85 | $75.97 | 1200 |
| 2025-08-11 | 75.82 | $76.22 | 3003 |
| 2025-08-08 | 75.80 | $75.96 | 2000 |
| 2025-08-07 | 75.79 | $76.41 | 3900 |
| 2025-08-06 | 75.69 | $75.98 | 2300 |
| 2025-08-05 | 75.57 | $75.76 | 2005 |
| 2025-08-04 | 75.44 | $75.41 | 7602 |
| 2025-08-01 | 75.33 | $75.90 | 10500 |
| 2025-07-31 | 75.21 | $75.50 | 12227 |
| 2025-07-30 | 75.11 | $75.92 | 700 |
| 2025-07-29 | 74.97 | $75.65 | 4725 |
| 2025-07-28 | 74.80 | $75.70 | 1706 |
| 2025-07-25 | 74.74 | $76.00 | 4500 |
| 2025-07-24 | 74.72 | $75.91 | 5100 |
| 2025-07-23 | 74.71 | $75.55 | 1304 |
| 2025-07-22 | 74.71 | $75.90 | 800 |
| 2025-07-21 | 74.69 | $75.89 | 700 |
| 2025-07-18 | 74.68 | $75.89 | 1200 |
| 2025-07-17 | 74.67 | $75.95 | 2300 |
| 2025-07-16 | 74.70 | $75.46 | 5523 |
| 2025-07-15 | 74.77 | $75.53 | 27600 |
| 2025-07-14 | 74.86 | $75.81 | 1000 |
| 2025-07-11 | 74.91 | $75.66 | 9200 |
| 2025-07-10 | 74.96 | $74.39 | 9200 |
| 2025-07-09 | 75.11 | $73.65 | 6700 |
| 2025-07-08 | 75.38 | $73.22 | 3528 |
| 2025-07-07 | 75.67 | $73.07 | 16800 |
| 2025-07-03 | 75.93 | $73.62 | 1018 |
| 2025-07-02 | 76.23 | $73.38 | 1624 |
| 2025-07-01 | 76.53 | $73.16 | 7823 |
| 2025-06-30 | 76.86 | $72.29 | 79626 |
| 2025-06-27 | 77.18 | $74.50 | 27314 |
| 2025-06-26 | 77.27 | $75.59 | 2311 |
| 2025-06-25 | 77.32 | $75.66 | 3950 |
| 2025-06-24 | 77.37 | $75.66 | 1522 |
| 2025-06-23 | 77.37 | $75.33 | 538 |
| 2025-06-20 | 77.38 | $75.72 | 2900 |
| 2025-06-18 | 77.39 | $75.73 | 2700 |
| 2025-06-17 | 77.38 | $76.50 | 2818 |
| 2025-06-16 | 77.32 | $77.00 | 2400 |
| 2025-06-13 | 77.25 | $77.30 | 926 |
| 2025-06-12 | 77.15 | $76.74 | 2616 |
| 2025-06-11 | 77.09 | $76.69 | 9045 |
| 2025-06-10 | 77.03 | $77.45 | 4000 |
| 2025-06-09 | 76.94 | $79.00 | 12914 |
| 2025-06-06 | 76.74 | $79.00 | 5922 |
| 2025-06-05 | 76.54 | $78.33 | 11525 |
| 2025-06-04 | 76.37 | $79.50 | 16700 |
| 2025-06-03 | 76.12 | $79.52 | 13123 |
| 2025-06-02 | 75.86 | $79.61 | 16101 |
| 2025-05-30 | 75.64 | $78.75 | 25545 |
| 2025-05-29 | 75.45 | $76.33 | 1100 |
| 2025-05-28 | 75.36 | $76.58 | 5433 |
| 2025-05-27 | 75.26 | $76.60 | 18938 |
| 2025-05-23 | 75.16 | $75.73 | 3338 |
| 2025-05-22 | 75.07 | $75.55 | 12600 |
| 2025-05-21 | 74.99 | $75.82 | 15143 |
| 2025-05-20 | 74.87 | $75.66 | 2103 |
| 2025-05-19 | 74.68 | $75.25 | 700 |
| 2025-05-16 | 74.44 | $75.50 | 6743 |
| 2025-05-15 | 74.16 | $75.44 | 428 |
| 2025-05-14 | 73.86 | $75.44 | 4545 |
| 2025-05-13 | 73.59 | $75.50 | 8900 |
| 2025-05-12 | 73.32 | $75.65 | 9230 |
| 2025-05-09 | 73.04 | $75.00 | 6832 |
| 2025-05-08 | 72.84 | $75.00 | 17737 |
| 2025-05-07 | 72.59 | $75.00 | 36228 |
| 2025-05-06 | 72.24 | $74.50 | 6200 |
| 2025-05-05 | 71.90 | $74.20 | 14109 |
| 2025-05-02 | 71.72 | $75.30 | 5400 |
| 2025-05-01 | 71.62 | $74.93 | 4700 |
| 2025-04-30 | 71.56 | $74.45 | 2000 |
| 2025-04-29 | 71.56 | $74.75 | 1407 |
| 2025-04-28 | 71.51 | $74.58 | 12225 |
| 2025-04-25 | 71.55 | $73.80 | 1900 |
| 2025-04-24 | 71.65 | $73.97 | 1000 |
| 2025-04-23 | 71.73 | $73.50 | 2900 |
| 2025-04-22 | 71.83 | $71.79 | 1143 |
| 2025-04-21 | 72.03 | $70.45 | 7200 |
| 2025-04-17 | 72.25 | $69.95 | 513 |
| 2025-04-16 | 72.51 | $69.34 | 1500 |
| 2025-04-15 | 72.81 | $70.13 | 1038 |
| 2025-04-14 | 73.05 | $70.03 | 1207 |
| 2025-04-11 | 73.29 | $70.07 | 3041 |
| 2025-04-10 | 73.53 | $71.12 | 4244 |
| 2025-04-09 | 73.69 | $69.99 | 4100 |
| 2025-04-08 | 73.91 | $67.92 | 3300 |
| 2025-04-07 | 74.22 | $67.81 | 22800 |
| 2025-04-04 | 74.53 | $70.55 | 6100 |
| 2025-04-03 | 74.71 | $73.25 | 2100 |
| 2025-04-02 | 74.78 | $73.83 | 4100 |
| 2025-04-01 | 74.81 | $74.37 | 1635 |
| 2025-03-31 | 74.88 | $73.70 | 15921 |
| 2025-03-28 | 74.98 | $75.51 | 716 |
| 2025-03-27 | 75.00 | $75.69 | 1400 |
| 2025-03-26 | 75.01 | $75.55 | 2407 |
| 2025-03-25 | 75.04 | $75.55 | 3000 |
| 2025-03-24 | 75.05 | $75.69 | 2300 |
| 2025-03-21 | 75.05 | $74.93 | 1000 |
| 2025-03-20 | 75.09 | $75.08 | 1007 |
| 2025-03-19 | 75.11 | $75.34 | 2523 |
| 2025-03-18 | 75.14 | $75.00 | 2227 |
| 2025-03-17 | 75.17 | $74.77 | 2728 |
| 2025-03-14 | 75.22 | $74.99 | 537 |
| 2025-03-13 | 75.25 | $74.32 | 2124 |
| 2025-03-12 | 75.30 | $74.43 | 521 |
| 2025-03-11 | 75.35 | $73.96 | 1400 |
| 2025-03-10 | 75.43 | $74.05 | 548 |
| 2025-03-07 | 75.50 | $74.10 | 5815 |
| 2025-03-06 | 75.57 | $74.70 | 3500 |
| 2025-03-05 | 75.60 | $74.55 | 3800 |
| 2025-03-04 | 75.63 | $75.69 | 2800 |
| 2025-03-03 | 75.59 | $75.79 | 6438 |
| 2025-02-28 | 75.56 | $75.83 | 8723 |
| 2025-02-27 | 75.52 | $75.80 | 4533 |
| 2025-02-26 | 75.49 | $76.22 | 4613 |
| 2025-02-25 | 75.43 | $75.74 | 5747 |
| 2025-02-24 | 75.39 | $75.71 | 4517 |
| 2025-02-21 | 75.37 | $75.69 | 8700 |
| 2025-02-20 | 75.31 | $75.55 | 7001 |
| 2025-02-19 | 75.26 | $75.93 | 7500 |
| 2025-02-18 | 75.18 | $75.62 | 3622 |
| 2025-02-14 | 75.08 | $75.68 | 11013 |
| 2025-02-13 | 74.96 | $75.60 | 2613 |
| 2025-02-12 | 74.84 | $75.29 | 2000 |
| 2025-02-11 | 74.74 | $75.46 | 2420 |
| 2025-02-10 | 74.61 | $75.50 | 2923 |
| 2025-02-07 | 74.50 | $75.57 | 1600 |
| 2025-02-06 | 74.41 | $75.46 | 806 |
| 2025-02-05 | 74.34 | $75.31 | 6000 |
| 2025-02-04 | 74.27 | $75.19 | 5900 |
| 2025-02-03 | 74.21 | $74.94 | 2600 |
| 2025-01-31 | 74.17 | $75.02 | 4500 |
| 2025-01-30 | 74.12 | $75.18 | 4500 |
| 2025-01-29 | 74.06 | $75.17 | 1810 |
| 2025-01-28 | 73.99 | $74.89 | 3918 |
| 2025-01-27 | 73.95 | $75.13 | 22626 |
| 2025-01-24 | 73.90 | $75.27 | 5800 |
| 2025-01-23 | 73.84 | $74.45 | 2200 |
| 2025-01-22 | 73.82 | $74.44 | 7101 |
| 2025-01-21 | 73.76 | $74.44 | 13423 |
| 2025-01-17 | 73.73 | $73.65 | 2744 |
| 2025-01-16 | 73.74 | $73.30 | 1927 |
| 2025-01-15 | 73.78 | $73.19 | 10845 |
| 2025-01-14 | 73.82 | $73.22 | 9625 |
| 2025-01-13 | 73.87 | $72.90 | 3803 |
| 2025-01-10 | 73.92 | $73.20 | 4100 |
| 2025-01-08 | 73.97 | $73.89 | 3100 |
| 2025-01-07 | 73.99 | $74.10 | 900 |
| 2025-01-06 | 73.99 | $73.90 | 3300 |
| 2025-01-03 | 74.00 | $74.00 | 7914 |
| 2025-01-02 | 74.07 | $74.00 | 6700 |
| 2024-12-31 | 74.13 | $74.00 | 110900 |
| 2024-12-30 | 74.20 | $74.06 | 6224 |
| 2024-12-27 | 74.24 | $73.82 | 3000 |
| 2024-12-26 | 74.30 | $74.10 | 9300 |
| 2024-12-24 | 74.34 | $74.04 | 8100 |
| 2024-12-23 | 74.39 | $74.14 | 5944 |
| 2024-12-20 | 74.43 | $73.98 | 3200 |
| 2024-12-19 | 74.47 | $73.28 | 10500 |
| 2024-12-18 | 74.52 | $73.74 | 5100 |
| 2024-12-17 | 74.55 | $74.00 | 2810 |
| 2024-12-16 | 74.56 | $74.10 | 8141 |
| 2024-12-13 | 74.58 | $74.00 | 4911 |
| 2024-12-12 | 74.60 | $74.06 | 2200 |
| 2024-12-11 | 74.61 | $74.08 | 2529 |
| 2024-12-10 | 74.63 | $74.14 | 2748 |
| 2024-12-09 | 74.64 | $74.22 | 1700 |
| 2024-12-06 | 74.66 | $74.18 | 6100 |
| 2024-12-05 | 74.66 | $74.02 | 4014 |
| 2024-12-04 | 74.67 | $75.37 | 21900 |
| 2024-12-03 | 74.62 | $75.34 | 17107 |
| 2024-12-02 | 74.55 | $75.25 | 30800 |
| 2024-11-29 | 74.48 | $75.02 | 18900 |
| 2024-11-27 | 74.44 | $74.94 | 7712 |
| 2024-11-26 | 74.39 | $74.93 | 15248 |
| 2024-11-25 | 74.32 | $74.94 | 7503 |
| 2024-11-22 | 74.27 | $74.91 | 61300 |
| 2024-11-21 | 74.20 | $74.83 | 110929 |
| 2024-11-20 | 74.15 | $74.23 | 2637 |
| 2024-11-19 | 74.13 | $74.42 | 17308 |
| 2024-11-18 | 74.12 | $74.30 | 5719 |
| 2024-11-15 | 74.12 | $74.38 | 6741 |
| 2024-11-14 | 74.12 | $74.44 | 3000 |
| 2024-11-13 | 74.12 | $74.35 | 5816 |
| 2024-11-12 | 74.11 | $74.34 | 4800 |
| 2024-11-11 | 74.11 | $74.34 | 3600 |
| 2024-11-08 | 74.11 | $74.63 | 14006 |
| 2024-11-07 | 74.08 | $74.27 | 9617 |
| 2024-11-06 | 74.08 | $74.22 | 6627 |
| 2024-11-05 | 74.07 | $74.22 | 5600 |
| 2024-11-04 | 74.07 | $74.05 | 5500 |
| 2024-11-01 | 74.06 | $73.90 | 3825 |
| 2024-10-31 | 74.05 | $74.08 | 3400 |
| 2024-10-30 | 74.04 | $73.96 | 10100 |
| 2024-10-29 | 74.04 | $73.56 | 7522 |
| 2024-10-28 | 74.11 | $73.90 | 5600 |
| 2024-10-25 | 74.14 | $73.60 | 3731 |
| 2024-10-24 | 74.27 | $73.79 | 4600 |
| 2024-10-23 | 74.40 | $73.94 | 3838 |
| 2024-10-22 | 74.51 | $74.19 | 5400 |
| 2024-10-21 | 74.61 | $74.16 | 6308 |
| 2024-10-18 | 74.72 | $74.39 | 6209 |
| 2024-10-17 | 74.82 | $74.41 | 6500 |
| 2024-10-16 | 74.94 | $74.32 | 7100 |
| 2024-10-15 | 75.09 | $74.29 | 13231 |
| 2024-10-14 | 75.21 | $74.24 | 10500 |
| 2024-10-11 | 75.32 | $74.15 | 17637 |
| 2024-10-10 | 75.42 | $74.14 | 2622 |
| 2024-10-09 | 75.49 | $74.15 | 8237 |
| 2024-10-08 | 75.55 | $74.10 | 14700 |
| 2024-10-07 | 75.61 | $73.99 | 29120 |
| 2024-10-04 | 75.66 | $73.63 | 10849 |
| 2024-10-03 | 75.70 | $73.80 | 28700 |
| 2024-10-02 | 75.79 | $74.12 | 28500 |
| 2024-10-01 | 75.93 | $74.97 | 11412 |
| 2024-09-30 | 76.02 | $74.33 | 127742 |
| 2024-09-27 | 76.14 | $76.20 | 7200 |
| 2024-09-26 | 76.15 | $76.55 | 3009 |
| 2024-09-25 | 76.14 | $76.00 | 5917 |
| 2024-09-24 | 76.15 | $76.24 | 5300 |
| 2024-09-23 | 76.16 | $76.34 | 31400 |
| 2024-09-20 | 76.16 | $76.51 | 8800 |
| 2024-09-19 | 76.15 | $76.80 | 31331 |
| 2024-09-18 | 76.11 | $77.15 | 6001 |
| 2024-09-17 | 76.06 | $76.74 | 8200 |
| 2024-09-16 | 76.07 | $76.50 | 13642 |
| 2024-09-13 | 76.09 | $76.22 | 8001 |
| 2024-09-12 | 76.10 | $75.41 | 2733 |
| 2024-09-11 | 76.16 | $75.40 | 2900 |
| 2024-09-10 | 76.21 | $75.31 | 4228 |
| 2024-09-09 | 76.26 | $74.96 | 18500 |
| 2024-09-06 | 76.32 | $74.50 | 9129 |
| 2024-09-05 | 76.41 | $75.63 | 9619 |
| 2024-09-04 | 76.45 | $76.92 | 10239 |
| 2024-09-03 | 76.42 | $76.77 | 7200 |
| 2024-08-30 | 76.38 | $76.55 | 6407 |
| 2024-08-29 | 76.38 | $76.53 | 914 |
| 2024-08-28 | 76.38 | $76.40 | 1100 |
| 2024-08-27 | 76.38 | $76.20 | 7400 |
| 2024-08-26 | 76.39 | $76.29 | 13500 |
| 2024-08-23 | 76.39 | $76.50 | 13644 |
| 2024-08-22 | 76.40 | $76.25 | 4403 |
| 2024-08-21 | 76.41 | $75.96 | 115821 |
| 2024-08-20 | 76.43 | $76.18 | 15212 |
| 2024-08-19 | 76.44 | $76.85 | 20800 |
| 2024-08-16 | 76.42 | $76.94 | 7225 |
| 2024-08-15 | 76.39 | $76.45 | 7100 |
| 2024-08-14 | 76.40 | $76.55 | 12100 |
| 2024-08-13 | 76.38 | $76.50 | 2313 |
| 2024-08-12 | 76.38 | $76.25 | 1906 |
| 2024-08-09 | 76.40 | $76.25 | 3700 |
| 2024-08-08 | 76.43 | $76.15 | 6600 |
| 2024-08-07 | 76.46 | $76.47 | 2024 |
| 2024-08-06 | 76.49 | $76.40 | 1211 |
| 2024-08-05 | 76.51 | $76.00 | 2700 |
| 2024-08-02 | 76.54 | $76.45 | 3500 |
| 2024-08-01 | 76.56 | $76.55 | 4332 |
| 2024-07-31 | 76.56 | $76.48 | 3100 |
| 2024-07-30 | 76.55 | $76.25 | 800 |
| 2024-07-29 | 76.54 | $76.30 | 4900 |
| 2024-07-26 | 76.51 | $76.67 | 728 |
| 2024-07-25 | 76.48 | $76.49 | 1121 |
| 2024-07-24 | 76.45 | $76.50 | 825 |
| 2024-07-23 | 76.42 | $76.33 | 500 |
| 2024-07-22 | 76.38 | $76.45 | 2500 |
| 2024-07-19 | 76.32 | $76.36 | 900 |
| 2024-07-18 | 76.26 | $76.50 | 7000 |
| 2024-07-17 | 76.21 | $76.22 | 1500 |
| 2024-07-16 | 76.13 | $76.60 | 1500 |
| 2024-07-15 | 76.03 | $76.48 | 8639 |
| 2024-07-12 | 75.95 | $77.00 | 2445 |
| 2024-07-11 | 75.85 | $76.71 | 4117 |
| 2024-07-10 | 75.80 | $77.15 | 3500 |
| 2024-07-09 | 75.77 | $76.75 | 2200 |
| 2024-07-08 | 75.72 | $76.57 | 721 |
| 2024-07-05 | 75.68 | $76.90 | 8817 |
| 2024-07-03 | 75.70 | $76.50 | 11749 |
| 2024-07-02 | 75.76 | $76.35 | 1119 |
| 2024-07-01 | 75.81 | $75.97 | 8800 |
| 2024-06-28 | 75.86 | $75.78 | 2800 |
| 2024-06-27 | 75.92 | $75.95 | 1006 |
| 2024-06-26 | 75.99 | $75.94 | 2106 |
| 2024-06-25 | 76.07 | $75.81 | 2636 |
| 2024-06-24 | 76.13 | $75.69 | 2705 |
| 2024-06-21 | 76.17 | $75.25 | 2508 |
| 2024-06-20 | 76.27 | $75.06 | 2300 |
| 2024-06-18 | 76.40 | $75.50 | 5500 |
| 2024-06-17 | 76.47 | $74.65 | 5800 |
| 2024-06-14 | 76.59 | $74.64 | 16000 |
| 2024-06-13 | 76.71 | $74.80 | 12821 |
| 2024-06-12 | 76.84 | $74.99 | 22800 |
| 2024-06-11 | 76.97 | $75.84 | 116112 |
| 2024-06-10 | 77.05 | $76.45 | 3800 |
| 2024-06-07 | 77.08 | $75.72 | 5815 |
| 2024-06-06 | 77.15 | $75.72 | 12700 |
| 2024-06-05 | 77.19 | $77.35 | 7043 |
| 2024-06-04 | 77.14 | $77.80 | 7113 |
| 2024-06-03 | 77.11 | $77.25 | 2326 |
| 2024-05-31 | 77.07 | $76.95 | 4830 |
| 2024-05-30 | 77.04 | $77.10 | 7836 |
| 2024-05-29 | 76.93 | $77.31 | 3744 |
| 2024-05-28 | 77.04 | $77.49 | 14420 |
| 2024-05-24 | 76.97 | $77.04 | 8100 |
| 2024-05-23 | 76.93 | $76.50 | 1400 |
| 2024-05-22 | 76.91 | $77.29 | 2000 |
| 2024-05-21 | 76.84 | $77.58 | 2927 |
| 2024-05-20 | 76.74 | $76.99 | 10628 |
| 2024-05-17 | 76.69 | $76.91 | 2404 |
| 2024-05-16 | 76.61 | $77.02 | 4131 |
| 2024-05-15 | 76.52 | $77.49 | 2518 |
| 2024-05-14 | 76.40 | $77.68 | 1239 |
| 2024-05-13 | 76.27 | $77.27 | 3438 |
| 2024-05-10 | 76.18 | $77.23 | 3504 |
| 2024-05-09 | 76.07 | $76.94 | 3514 |
| 2024-05-08 | 75.99 | $76.52 | 3100 |
| 2024-05-07 | 75.94 | $76.51 | 3400 |
| 2024-05-06 | 75.88 | $77.03 | 1036 |
| 2024-05-03 | 75.73 | $76.50 | 5300 |
| 2024-05-02 | 75.62 | $76.38 | 3914 |
| 2024-05-01 | 75.55 | $74.90 | 39120 |
| 2024-04-30 | 75.56 | $79.49 | 11600 |
| 2024-04-29 | 75.35 | $76.20 | 400 |
| 2024-04-26 | 75.34 | $76.15 | 39344 |
| 2024-04-25 | 75.34 | $76.20 | 3124 |
| 2024-04-24 | 75.31 | $75.81 | 1600 |
| 2024-04-23 | 75.29 | $75.66 | 10600 |
| 2024-04-22 | 75.30 | $75.84 | 2600 |
| 2024-04-19 | 75.32 | $75.44 | 7000 |
| 2024-04-18 | 75.37 | $75.11 | 1000 |
| 2024-04-17 | 75.39 | $75.07 | 1800 |
| 2024-04-16 | 75.27 | $75.20 | 2331 |
| 2024-04-15 | 75.14 | $75.40 | 4700 |
| 2024-04-12 | 75.01 | $75.13 | 1021 |
| 2024-04-11 | 74.88 | $75.30 | 6800 |
| 2024-04-10 | 74.75 | $75.45 | 5613 |
| 2024-04-09 | 74.61 | $75.25 | 14500 |
| 2024-04-08 | 74.47 | $74.18 | 8112 |
| 2024-04-05 | 74.39 | $74.16 | 6823 |
| 2024-04-04 | 74.32 | $75.10 | 6043 |
| 2024-04-03 | 74.18 | $75.11 | 7128 |
| 2024-04-02 | 74.05 | $75.24 | 5400 |
| 2024-04-01 | 73.89 | $76.00 | 7539 |
| 2024-03-28 | 73.70 | $76.15 | 45900 |
| 2024-03-27 | 73.57 | $75.57 | 4647 |
| 2024-03-26 | 73.43 | $75.50 | 18800 |
| 2024-03-25 | 73.31 | $75.85 | 7800 |
| 2024-03-22 | 73.18 | $76.28 | 3100 |
| 2024-03-21 | 73.03 | $76.27 | 13300 |
| 2024-03-20 | 72.89 | $75.50 | 16439 |
| 2024-03-19 | 72.78 | $72.72 | 3600 |
| 2024-03-18 | 72.80 | $72.59 | 2439 |
| 2024-03-15 | 72.82 | $72.75 | 4941 |
| 2024-03-14 | 72.78 | $72.56 | 6500 |
| 2024-03-13 | 72.75 | $72.70 | 7930 |
| 2024-03-12 | 72.69 | $72.77 | 19909 |
| 2024-03-11 | 72.65 | $72.40 | 6101 |
| 2024-03-08 | 72.60 | $72.60 | 13300 |
| 2024-03-07 | 72.55 | $72.65 | 8100 |
| 2024-03-06 | 72.50 | $72.37 | 10100 |
| 2024-03-05 | 72.47 | $72.59 | 8541 |
| 2024-03-04 | 72.40 | $72.00 | 60120 |
| 2024-03-01 | 72.39 | $72.21 | 22118 |
| 2024-02-29 | 72.36 | $73.57 | 12629 |
| 2024-02-28 | 72.18 | $72.76 | 67000 |
| 2024-02-27 | 72.08 | $73.01 | 8700 |
| 2024-02-26 | 71.98 | $73.24 | 7700 |
| 2024-02-23 | 71.85 | $73.27 | 66920 |
| 2024-02-22 | 71.69 | $73.44 | 63345 |
| 2024-02-21 | 71.53 | $73.33 | 2020 |
| 2024-02-20 | 71.36 | $73.10 | 6200 |
| 2024-02-16 | 71.22 | $73.10 | 5400 |
| 2024-02-15 | 71.06 | $71.92 | 2600 |
| 2024-02-14 | 70.93 | $71.97 | 7015 |
| 2024-02-13 | 70.81 | $71.41 | 5800 |
| 2024-02-12 | 70.71 | $71.96 | 9700 |
| 2024-02-09 | 70.55 | $71.52 | 3925 |
| 2024-02-08 | 70.40 | $71.65 | 1600 |
| 2024-02-07 | 70.26 | $71.65 | 4100 |
| 2024-02-06 | 70.10 | $71.67 | 3710 |
| 2024-02-05 | 69.90 | $71.21 | 9637 |
| 2024-02-02 | 69.71 | $71.90 | 76400 |
| 2024-02-01 | 69.47 | $71.50 | 12701 |
| 2024-01-31 | 69.25 | $70.00 | 11037 |
| 2024-01-30 | 69.12 | $70.82 | 19534 |
| 2024-01-29 | 68.89 | $70.90 | 166000 |
| 2024-01-26 | 68.74 | $70.64 | 7900 |
| 2024-01-25 | 68.65 | $70.14 | 44542 |
| 2024-01-24 | 68.60 | $70.15 | 11241 |
| 2024-01-23 | 68.53 | $69.97 | 6800 |
| 2024-01-22 | 68.48 | $70.32 | 12709 |
| 2024-01-19 | 68.44 | $69.94 | 9241 |
| 2024-01-18 | 68.46 | $69.22 | 2000 |
| 2024-01-17 | 68.45 | $69.71 | 11900 |
| 2024-01-16 | 68.38 | $69.42 | 12245 |
| 2024-01-12 | 68.32 | $68.60 | 5600 |
| 2024-01-11 | 68.30 | $68.55 | 7011 |
| 2024-01-10 | 68.25 | $68.81 | 2700 |
| 2024-01-09 | 68.16 | $68.45 | 10000 |
| 2024-01-08 | 68.15 | $67.65 | 5200 |
| 2024-01-05 | 68.19 | $67.53 | 8500 |
| 2024-01-04 | 68.24 | $67.00 | 3943 |
| 2024-01-03 | 68.31 | $67.10 | 6217 |
| 2024-01-02 | 68.39 | $67.52 | 16500 |
| 2023-12-29 | 68.39 | $66.15 | 34800 |
| 2023-12-28 | 68.47 | $68.01 | 8100 |
| 2023-12-27 | 68.45 | $68.85 | 3511 |
| 2023-12-26 | 68.36 | $69.14 | 4807 |
| 2023-12-22 | 68.25 | $68.74 | 9000 |
| 2023-12-21 | 68.18 | $68.91 | 29400 |
| 2023-12-20 | 68.07 | $69.50 | 3638 |
| 2023-12-19 | 67.93 | $70.38 | 15900 |
| 2023-12-18 | 67.80 | $68.99 | 9600 |
| 2023-12-15 | 67.75 | $68.25 | 5839 |
| 2023-12-14 | 67.79 | $68.35 | 6933 |
| 2023-12-13 | 67.76 | $68.04 | 10129 |
| 2023-12-12 | 67.77 | $67.55 | 3014 |
| 2023-12-11 | 67.79 | $67.13 | 6400 |
| 2023-12-08 | 67.86 | $68.20 | 16400 |
| 2023-12-07 | 67.79 | $68.53 | 9348 |
| 2023-12-06 | 67.74 | $68.40 | 10100 |
| 2023-12-05 | 67.67 | $68.51 | 10900 |
| 2023-12-04 | 67.58 | $68.72 | 20408 |
| 2023-12-01 | 67.48 | $67.35 | 2900 |
| 2023-11-30 | 67.44 | $67.93 | 13530 |
| 2023-11-29 | 67.36 | $67.45 | 2146 |
| 2023-11-28 | 67.28 | $67.19 | 1600 |
| 2023-11-27 | 67.21 | $66.82 | 4500 |
| 2023-11-24 | 67.14 | $67.32 | 2224 |
| 2023-11-22 | 67.02 | $66.81 | 805 |
| 2023-11-21 | 66.91 | $66.75 | 2814 |
| 2023-11-20 | 66.82 | $67.64 | 1427 |
| 2023-11-17 | 66.68 | $68.14 | 4500 |
| 2023-11-16 | 66.47 | $69.00 | 3400 |
| 2023-11-15 | 66.25 | $67.77 | 3909 |
| 2023-11-14 | 66.07 | $68.26 | 4200 |
| 2023-11-13 | 65.87 | $67.93 | 5700 |
| 2023-11-10 | 65.68 | $68.56 | 9221 |
| 2023-11-09 | 65.47 | $66.80 | 5013 |
| 2023-11-08 | 65.33 | $67.39 | 3200 |
| 2023-11-07 | 65.18 | $67.10 | 1400 |
| 2023-11-06 | 65.03 | $66.58 | 600 |
| 2023-11-03 | 64.92 | $66.75 | 9400 |
| 2023-11-02 | 64.70 | $66.67 | 1600 |
| 2023-11-01 | 64.45 | $66.19 | 5300 |
| 2023-10-31 | 64.24 | $65.99 | 12014 |
| 2023-10-30 | 64.00 | $65.69 | 1447 |
| 2023-10-27 | 63.81 | $65.39 | 3004 |
| 2023-10-26 | 63.63 | $65.00 | 9100 |
| 2023-10-25 | 63.48 | $64.57 | 20942 |
| 2023-10-24 | 63.35 | $64.96 | 17100 |
| 2023-10-23 | 63.21 | $64.77 | 8700 |
| 2023-10-20 | 63.07 | $64.00 | 4900 |
| 2023-10-19 | 62.97 | $64.53 | 7500 |
| 2023-10-18 | 62.84 | $64.29 | 7800 |
| 2023-10-17 | 62.76 | $64.18 | 2500 |
| 2023-10-16 | 62.66 | $64.20 | 9000 |
| 2023-10-13 | 62.57 | $64.25 | 8426 |
| 2023-10-12 | 62.47 | $64.13 | 6248 |
| 2023-10-11 | 62.38 | $64.28 | 8000 |
| 2023-10-10 | 62.28 | $64.12 | 8015 |
| 2023-10-09 | 62.19 | $64.49 | 6600 |
| 2023-10-06 | 62.07 | $62.20 | 10300 |
| 2023-10-05 | 62.05 | $61.84 | 6927 |
| 2023-10-04 | 62.03 | $61.86 | 11439 |
| 2023-10-03 | 62.01 | $61.25 | 5600 |
| 2023-10-02 | 62.04 | $61.87 | 8400 |
| 2023-09-29 | 62.02 | $61.73 | 58500 |
| 2023-09-28 | 62.03 | $62.04 | 16200 |
| 2023-09-27 | 62.04 | $62.07 | 10700 |
| 2023-09-26 | 62.03 | $62.00 | 8848 |
| 2023-09-25 | 62.01 | $62.00 | 8202 |
| 2023-09-22 | 61.97 | $62.04 | 8700 |
| 2023-09-21 | 61.92 | $62.00 | 3400 |
| 2023-09-20 | 61.85 | $62.57 | 3438 |
| 2023-09-19 | 61.74 | $62.31 | 400 |
| 2023-09-18 | 61.63 | $62.31 | 3211 |
| 2023-09-15 | 61.51 | $62.28 | 800 |
| 2023-09-14 | 61.40 | $62.32 | 1044 |
| 2023-09-13 | 61.30 | $62.36 | 600 |
| 2023-09-12 | 61.18 | $62.23 | 3200 |
| 2023-09-11 | 61.10 | $62.15 | 2600 |
| 2023-09-08 | 61.00 | $61.84 | 2500 |
| 2023-09-07 | 60.91 | $61.42 | 1024 |
| 2023-09-06 | 60.84 | $61.50 | 500 |
| 2023-09-05 | 60.75 | $61.71 | 3100 |
| 2023-09-01 | 60.62 | $61.46 | 6323 |
| 2023-08-31 | 60.49 | $62.01 | 5600 |
| 2023-08-30 | 60.33 | $62.13 | 3700 |
| 2023-08-29 | 60.16 | $61.90 | 13219 |
| 2023-08-28 | 59.99 | $61.71 | 8932 |
| 2023-08-25 | 59.84 | $61.24 | 9239 |
| 2023-08-24 | 59.69 | $60.99 | 10638 |
| 2023-08-23 | 59.52 | $60.60 | 5524 |
| 2023-08-22 | 59.37 | $60.34 | 906 |
| 2023-08-21 | 59.20 | $60.14 | 2805 |
| 2023-08-18 | 59.02 | $59.94 | 901 |
| 2023-08-17 | 58.84 | $59.91 | 1500 |
| 2023-08-16 | 58.65 | $60.40 | 4200 |
| 2023-08-15 | 58.44 | $60.00 | 4017 |
| 2023-08-14 | 58.25 | $60.60 | 8521 |
| 2023-08-11 | 58.04 | $60.14 | 6634 |
| 2023-08-10 | 57.83 | $60.13 | 3144 |
| 2023-08-09 | 57.63 | $60.00 | 7000 |
| 2023-08-08 | 57.43 | $59.66 | 7048 |
| 2023-08-07 | 57.23 | $59.10 | 934 |
| 2023-08-04 | 57.04 | $58.87 | 2600 |
| 2023-08-03 | 56.84 | $58.84 | 5200 |
| 2023-08-02 | 56.67 | $58.59 | 12449 |
| 2023-08-01 | 56.50 | $58.60 | 2200 |
| 2023-07-31 | 56.32 | $58.65 | 45800 |
| 2023-07-28 | 56.10 | $58.25 | 9500 |
| 2023-07-27 | 55.94 | $57.56 | 24100 |
| 2023-07-26 | 55.82 | $57.75 | 21806 |
| 2023-07-25 | 55.68 | $56.85 | 3000 |
| 2023-07-24 | 55.58 | $56.60 | 29219 |
| 2023-07-21 | 55.50 | $56.30 | 3300 |
| 2023-07-20 | 55.43 | $56.13 | 1400 |
| 2023-07-19 | 55.37 | $56.20 | 4700 |
| 2023-07-18 | 55.34 | $56.20 | 4149 |
| 2023-07-17 | 55.33 | $56.40 | 4532 |
| 2023-07-14 | 55.30 | $55.89 | 913 |
| 2023-07-13 | 55.26 | $56.20 | 6100 |
| 2023-07-12 | 55.22 | $55.90 | 11300 |
| 2023-07-11 | 55.19 | $55.72 | 6129 |
| 2023-07-10 | 55.17 | $55.30 | 4642 |
| 2023-07-07 | 55.19 | $54.96 | 6749 |
| 2023-07-06 | 55.21 | $55.35 | 3600 |
| 2023-07-05 | 55.21 | $55.25 | 10600 |
| 2023-07-03 | 55.20 | $54.88 | 2949 |
| 2023-06-30 | 55.21 | $54.40 | 93905 |
| 2023-06-29 | 55.21 | $54.88 | 4700 |
| 2023-06-28 | 55.19 | $55.19 | 6000 |
| 2023-06-27 | 55.22 | $55.06 | 4900 |
| 2023-06-26 | 55.26 | $54.82 | 6100 |
| 2023-06-23 | 55.28 | $54.87 | 4700 |
| 2023-06-22 | 55.31 | $55.01 | 1834 |
| 2023-06-21 | 55.37 | $55.00 | 6900 |
| 2023-06-20 | 55.43 | $55.50 | 2400 |
| 2023-06-16 | 55.49 | $56.10 | 5000 |
| 2023-06-15 | 55.54 | $55.78 | 10300 |
| 2023-06-14 | 55.56 | $55.08 | 4800 |
| 2023-06-13 | 55.62 | $55.40 | 16000 |
| 2023-06-12 | 55.70 | $55.30 | 2500 |
| 2023-06-09 | 55.78 | $55.25 | 2200 |
| 2023-06-08 | 55.82 | $55.70 | 1021 |
| 2023-06-07 | 55.86 | $55.40 | 7238 |
| 2023-06-06 | 55.98 | $55.30 | 10400 |
| 2023-06-05 | 56.04 | $55.12 | 1119 |
| 2023-06-02 | 56.21 | $55.10 | 15200 |
| 2023-06-01 | 56.29 | $54.26 | 20544 |
| 2023-05-31 | 56.56 | $54.50 | 154000 |
| 2023-05-30 | 56.86 | $55.80 | 10348 |
| 2023-05-26 | 57.12 | $55.90 | 11300 |
| 2023-05-25 | 57.40 | $55.21 | 9233 |
| 2023-05-24 | 57.67 | $55.54 | 5600 |
| 2023-05-23 | 57.92 | $56.25 | 2916 |
| 2023-05-22 | 58.14 | $56.06 | 6100 |
| 2023-05-19 | 58.39 | $56.76 | 9800 |
| 2023-05-18 | 58.62 | $57.02 | 10402 |
| 2023-05-17 | 58.83 | $56.28 | 6000 |
| 2023-05-16 | 59.08 | $56.25 | 8600 |
| 2023-05-15 | 59.34 | $57.00 | 7449 |
| 2023-05-12 | 59.55 | $56.85 | 506 |
| 2023-05-11 | 59.74 | $56.00 | 1900 |
| 2023-05-10 | 59.98 | $56.65 | 8947 |
| 2023-05-09 | 60.20 | $57.70 | 2616 |
| 2023-05-08 | 60.35 | $56.62 | 10246 |
| 2023-05-05 | 60.54 | $58.50 | 10202 |
| 2023-05-04 | 60.62 | $56.68 | 10233 |
| 2023-05-03 | 60.78 | $59.56 | 4249 |
| 2023-05-02 | 60.77 | $60.48 | 2821 |
| 2023-05-01 | 60.77 | $61.10 | 4907 |
| 2023-04-28 | 60.84 | $61.55 | 16600 |
| 2023-04-27 | 60.76 | $60.49 | 3018 |
| 2023-04-26 | 60.76 | $60.50 | 2729 |
| 2023-04-25 | 60.69 | $60.78 | 5200 |
| 2023-04-24 | 60.58 | $61.10 | 812 |
| 2023-04-21 | 60.41 | $61.35 | 614 |
| 2023-04-20 | 60.23 | $61.10 | 1309 |
| 2023-04-19 | 60.04 | $61.25 | 1934 |
| 2023-04-18 | 59.86 | $61.56 | 2728 |
| 2023-04-17 | 59.60 | $61.20 | 5400 |
| 2023-04-14 | 59.38 | $60.60 | 1700 |
| 2023-04-13 | 59.23 | $60.79 | 3526 |
| 2023-04-12 | 59.00 | $61.00 | 7100 |
| 2023-04-11 | 58.92 | $60.80 | 4008 |
| 2023-04-10 | 58.85 | $60.33 | 3126 |
| 2023-04-06 | 59.03 | $60.10 | 3941 |
| 2023-04-05 | 59.34 | $60.00 | 1114 |
| 2023-04-04 | 59.70 | $59.24 | 4339 |
| 2023-04-03 | 60.11 | $60.50 | 13615 |
| 2023-03-31 | 60.40 | $62.50 | 167800 |
| 2023-03-30 | 60.53 | $60.00 | 21200 |
| 2023-03-29 | 60.77 | $60.44 | 24142 |
| 2023-03-28 | 60.98 | $59.09 | 11424 |
| 2023-03-27 | 61.27 | $58.64 | 15800 |
| 2023-03-24 | 61.59 | $57.74 | 9021 |
| 2023-03-23 | 61.95 | $57.66 | 24831 |
| 2023-03-22 | 62.35 | $57.37 | 5023 |
| 2023-03-21 | 62.76 | $57.61 | 23800 |
| 2023-03-20 | 63.19 | $56.45 | 8908 |
| 2023-03-17 | 63.68 | $56.74 | 9300 |
| 2023-03-16 | 64.16 | $57.60 | 10923 |
| 2023-03-15 | 64.59 | $56.20 | 17141 |
| 2023-03-14 | 65.07 | $59.30 | 2600 |
| 2023-03-13 | 65.38 | $59.51 | 9500 |
| 2023-03-10 | 65.68 | $64.00 | 12803 |
| 2023-03-09 | 65.76 | $66.22 | 2620 |
| 2023-03-08 | 65.74 | $67.24 | 9300 |
| 2023-03-07 | 65.66 | $67.35 | 10200 |
| 2023-03-06 | 65.58 | $66.37 | 12200 |
| 2023-03-03 | 65.56 | $65.00 | 4820 |
| 2023-03-02 | 65.67 | $64.80 | 2441 |
| 2023-03-01 | 65.69 | $64.73 | 4436 |
| 2023-02-28 | 65.69 | $64.93 | 16416 |
| 2023-02-27 | 65.67 | $65.00 | 1600 |
| 2023-02-24 | 65.59 | $65.00 | 1800 |
| 2023-02-23 | 65.50 | $65.63 | 5300 |
| 2023-02-22 | 65.31 | $65.50 | 13909 |
| 2023-02-21 | 65.09 | $66.32 | 4516 |
| 2023-02-17 | 64.84 | $66.15 | 1844 |
| 2023-02-16 | 64.58 | $66.25 | 1000 |
| 2023-02-15 | 64.32 | $66.25 | 4810 |
| 2023-02-14 | 64.06 | $65.80 | 822 |
| 2023-02-13 | 63.80 | $65.59 | 3716 |
| 2023-02-10 | 63.51 | $65.50 | 2435 |
| 2023-02-09 | 63.23 | $65.55 | 1600 |
| 2023-02-08 | 62.98 | $65.80 | 900 |
| 2023-02-07 | 62.68 | $65.60 | 9628 |
| 2023-02-06 | 62.39 | $65.88 | 6900 |
| 2023-02-03 | 62.06 | $65.88 | 7200 |
| 2023-02-02 | 61.72 | $67.15 | 14316 |
| 2023-02-01 | 61.29 | $65.28 | 9600 |
| 2023-01-31 | 60.92 | $64.72 | 17533 |
| 2023-01-30 | 60.56 | $64.50 | 11400 |
| 2023-01-27 | 60.19 | $63.35 | 7246 |
| 2023-01-26 | 59.89 | $63.39 | 11200 |
| 2023-01-25 | 59.58 | $61.77 | 11100 |
| 2023-01-24 | 59.34 | $61.02 | 2331 |
| 2023-01-23 | 59.14 | $61.42 | 7300 |
| 2023-01-20 | 58.97 | $60.98 | 4800 |
| 2023-01-19 | 58.79 | $61.00 | 6800 |
| 2023-01-18 | 58.62 | $61.10 | 12400 |
| 2023-01-17 | 58.44 | $60.50 | 17800 |
| 2023-01-13 | 58.27 | $59.74 | 9510 |
| 2023-01-12 | 58.17 | $60.04 | 8000 |
| 2023-01-11 | 58.04 | $60.45 | 13100 |
| 2023-01-10 | 57.86 | $59.90 | 4800 |
| 2023-01-09 | 57.72 | $59.66 | 7830 |
| 2023-01-06 | 57.61 | $59.35 | 3700 |
| 2023-01-05 | 57.54 | $59.11 | 11611 |
| 2023-01-04 | 57.46 | $58.43 | 8322 |
| 2023-01-03 | 57.44 | $57.88 | 4700 |
| 2022-12-30 | 57.47 | $57.54 | 4940 |
| 2022-12-29 | 57.50 | $57.25 | 3650 |
| 2022-12-28 | 57.53 | $57.25 | 3100 |
| 2022-12-27 | 57.54 | $57.11 | 3723 |
| 2022-12-23 | 57.59 | $57.05 | 359700 |
| 2022-12-22 | 57.61 | $57.06 | 14800 |
| 2022-12-21 | 57.65 | $57.90 | 510 |
| 2022-12-20 | 57.64 | $57.50 | 400 |
| 2022-12-19 | 57.66 | $57.50 | 1733 |
| 2022-12-16 | 57.64 | $57.50 | 11214 |
| 2022-12-15 | 57.63 | $57.25 | 15900 |
| 2022-12-14 | 57.67 | $57.62 | 1239 |
| 2022-12-13 | 57.69 | $57.45 | 402 |
| 2022-12-12 | 57.72 | $56.90 | 2500 |
| 2022-12-09 | 57.76 | $57.10 | 631 |
| 2022-12-08 | 57.81 | $57.50 | 500 |
| 2022-12-07 | 57.81 | $57.90 | 5203 |
| 2022-12-06 | 57.79 | $57.57 | 600 |
| 2022-12-05 | 57.78 | $58.00 | 4027 |
| 2022-12-02 | 57.74 | $58.50 | 2400 |
| 2022-12-01 | 57.67 | $57.99 | 1536 |
| 2022-11-30 | 57.64 | $57.90 | 7700 |
| 2022-11-29 | 57.58 | $57.55 | 6800 |
| 2022-11-28 | 57.59 | $58.08 | 3200 |
| 2022-11-25 | 57.55 | $57.52 | 1624 |
| 2022-11-23 | 57.53 | $57.75 | 5307 |
| 2022-11-22 | 57.53 | $57.68 | 2405 |
| 2022-11-21 | 57.55 | $57.85 | 1224 |
| 2022-11-18 | 57.47 | $57.27 | 313 |
| 2022-11-17 | 57.39 | $57.21 | 600 |
| 2022-11-16 | 57.34 | $58.15 | 1300 |
| 2022-11-15 | 57.26 | $57.88 | 1200 |
| 2022-11-14 | 57.18 | $58.08 | 15424 |
| 2022-11-11 | 57.10 | $57.80 | 1010 |
| 2022-11-10 | 57.01 | $58.00 | 2900 |
| 2022-11-09 | 56.94 | $57.55 | 2510 |
| 2022-11-08 | 56.86 | $57.56 | 3100 |
| 2022-11-07 | 56.79 | $57.20 | 600 |
| 2022-11-04 | 56.75 | $57.20 | 2400 |
| 2022-11-03 | 56.72 | $57.25 | 4039 |
| 2022-11-02 | 56.68 | $57.40 | 600 |
| 2022-11-01 | 56.63 | $56.55 | 1303 |
| 2022-10-31 | 56.62 | $57.74 | 4812 |
| 2022-10-28 | 56.52 | $57.26 | 915 |
| 2022-10-27 | 56.45 | $57.30 | 1800 |
| 2022-10-26 | 56.32 | $57.75 | 3315 |
| 2022-10-25 | 56.18 | $57.90 | 548 |
| 2022-10-24 | 56.02 | $56.25 | 541 |
| 2022-10-21 | 55.90 | $55.74 | 500 |
| 2022-10-20 | 55.88 | $56.21 | 2041 |
| 2022-10-19 | 55.93 | $56.50 | 2100 |
| 2022-10-18 | 56.00 | $56.40 | 700 |
| 2022-10-17 | 56.03 | $56.40 | 903 |
| 2022-10-14 | 56.06 | $56.03 | 231 |
| 2022-10-13 | 56.11 | $56.64 | 6510 |
| 2022-10-12 | 56.16 | $55.90 | 6623 |
| 2022-10-11 | 56.25 | $56.10 | 1700 |
| 2022-10-10 | 56.32 | $56.49 | 750 |
| 2022-10-07 | 56.37 | $56.49 | 775 |
| 2022-10-06 | 56.44 | $56.49 | 2822 |
| 2022-10-05 | 56.55 | $56.50 | 2300 |
| 2022-10-04 | 56.57 | $56.40 | 3200 |
| 2022-10-03 | 56.60 | $55.60 | 8800 |
| 2022-09-30 | 56.68 | $55.85 | 22600 |
| 2022-09-29 | 56.75 | $54.80 | 900 |
| 2022-09-28 | 56.89 | $55.00 | 20000 |
| 2022-09-27 | 57.04 | $54.63 | 700 |
| 2022-09-26 | 57.20 | $53.75 | 5216 |
| 2022-09-23 | 57.47 | $55.50 | 3147 |
| 2022-09-22 | 57.60 | $57.03 | 3512 |
| 2022-09-21 | 57.64 | $58.00 | 412 |
| 2022-09-20 | 57.64 | $57.01 | 787 |
| 2022-09-19 | 57.74 | $57.01 | 600 |
| 2022-09-16 | 57.84 | $57.05 | 846 |
| 2022-09-15 | 57.88 | $57.60 | 800 |
| 2022-09-14 | 57.89 | $57.60 | 600 |
| 2022-09-13 | 57.91 | $57.60 | 446 |
| 2022-09-12 | 57.92 | $57.56 | 1700 |
| 2022-09-09 | 57.93 | $57.72 | 719 |
| 2022-09-08 | 57.92 | $58.70 | 400 |
| 2022-09-07 | 57.88 | $57.00 | 823 |
| 2022-09-06 | 57.92 | $57.05 | 2300 |
| 2022-09-02 | 57.96 | $57.11 | 1420 |
| 2022-09-01 | 57.96 | $57.24 | 500 |
| 2022-08-31 | 58.00 | $57.63 | 14704 |
| 2022-08-30 | 58.02 | $57.95 | 7700 |
| 2022-08-29 | 58.02 | $57.95 | 700 |
| 2022-08-26 | 57.95 | $59.00 | 474 |
| 2022-08-25 | 57.93 | $58.14 | 2800 |
| 2022-08-24 | 57.84 | $57.97 | 400 |
| 2022-08-23 | 57.76 | $57.97 | 19644 |
| 2022-08-22 | 57.67 | $59.00 | 250 |
| 2022-08-19 | 57.52 | $59.00 | 11100 |
| 2022-08-18 | 57.36 | $57.87 | 603 |
| 2022-08-17 | 57.26 | $57.74 | 2800 |
| 2022-08-16 | 57.16 | $58.05 | 3800 |
| 2022-08-15 | 57.07 | $57.81 | 4411 |
| 2022-08-12 | 56.99 | $57.60 | 100 |
| 2022-08-11 | 56.92 | $57.60 | 248 |
| 2022-08-10 | 56.85 | $57.85 | 300 |
| 2022-08-09 | 56.75 | $57.85 | 300 |
| 2022-08-08 | 56.64 | $57.85 | 1214 |
| 2022-08-05 | 56.54 | $57.21 | 800 |
| 2022-08-04 | 56.49 | $58.00 | — |
| 2022-08-03 | 56.41 | $58.00 | 350 |
| 2022-08-02 | 56.31 | $58.00 | 2212 |
| 2022-08-01 | 56.21 | $56.58 | 1700 |
| 2022-07-29 | 56.22 | $58.41 | 2133 |
| 2022-07-28 | 56.15 | $56.50 | 117 |
| 2022-07-27 | 56.14 | $56.23 | 375 |
| 2022-07-26 | 56.13 | $56.23 | 405 |
| 2022-07-25 | 56.13 | $56.01 | 504 |
| 2022-07-22 | 56.12 | $55.76 | 726 |
| 2022-07-21 | 56.11 | $55.86 | 387 |
| 2022-07-20 | 56.12 | $55.86 | 2100 |
| 2022-07-19 | 56.12 | $56.21 | 393 |
| 2022-07-18 | 56.12 | $56.21 | 396 |
| 2022-07-15 | 56.12 | $56.21 | 400 |
| 2022-07-14 | 56.10 | $56.21 | 2411 |
| 2022-07-13 | 56.06 | $55.80 | 300 |
| 2022-07-12 | 56.05 | $55.75 | 622 |
| 2022-07-11 | 56.04 | $55.75 | 4848 |
| 2022-07-08 | 56.04 | $56.30 | 550 |
| 2022-07-07 | 56.07 | $56.30 | 300 |
| 2022-07-06 | 56.09 | $56.04 | 516 |
| 2022-07-05 | 56.09 | $56.00 | 700 |
| 2022-07-01 | 56.07 | $56.85 | 625 |
| 2022-06-30 | 56.05 | $56.85 | 5600 |
| 2022-06-29 | 56.05 | $56.41 | 320 |
| 2022-06-28 | 56.12 | $56.00 | 3502 |
| 2022-06-27 | 56.19 | $56.12 | 300 |
| 2022-06-24 | 56.24 | $56.00 | 2100 |
| 2022-06-23 | 56.31 | $55.45 | 300 |
| 2022-06-22 | 56.38 | $56.00 | 662 |
| 2022-06-21 | 56.43 | $56.00 | 806 |
| 2022-06-17 | 56.48 | $56.24 | 117 |
| 2022-06-16 | 56.48 | $56.05 | 1000 |
| 2022-06-15 | 56.50 | $55.85 | 1925 |
| 2022-06-14 | 56.56 | $55.50 | 3000 |
| 2022-06-13 | 56.63 | $55.50 | 700 |
| 2022-06-10 | 56.70 | $55.50 | 3300 |
| 2022-06-09 | 56.78 | $55.75 | 2700 |
| 2022-06-08 | 56.87 | $56.89 | 550 |
| 2022-06-07 | 56.89 | $56.89 | 3100 |
| 2022-06-06 | 56.92 | $55.96 | 609 |
| 2022-06-03 | 57.00 | $55.50 | 1620 |
| 2022-06-02 | 57.12 | $56.52 | 510 |
| 2022-06-01 | 57.22 | $56.95 | 8042 |
| 2022-05-31 | 57.32 | $57.70 | 13019 |
| 2022-05-27 | 57.33 | $57.48 | 4423 |
| 2022-05-26 | 57.41 | $57.00 | 3300 |
| 2022-05-25 | 57.47 | $57.40 | 312 |
| 2022-05-24 | 57.52 | $57.00 | 700 |
| 2022-05-23 | 57.57 | $57.01 | 1800 |
| 2022-05-20 | 57.71 | $56.88 | 1400 |
| 2022-05-19 | 57.85 | $56.30 | 6007 |
| 2022-05-18 | 58.02 | $56.39 | 2400 |
| 2022-05-17 | 58.20 | $56.98 | 400 |
| 2022-05-16 | 58.37 | $56.98 | 600 |
| 2022-05-13 | 58.61 | $56.98 | 1216 |
| 2022-05-12 | 58.81 | $57.03 | 500 |
| 2022-05-11 | 58.99 | $57.50 | 1337 |
| 2022-05-10 | 59.14 | $57.35 | 900 |
| 2022-05-09 | 59.31 | $57.40 | 1000 |
| 2022-05-06 | 59.51 | $57.70 | 1500 |
| 2022-05-05 | 59.69 | $57.77 | 6300 |
| 2022-05-04 | 59.77 | $58.50 | 3003 |
| 2022-05-03 | 59.82 | $58.98 | 1400 |
| 2022-05-02 | 59.86 | $58.00 | 2324 |
| 2022-04-29 | 59.93 | $59.00 | 9100 |
| 2022-04-28 | 59.96 | $58.25 | 4839 |
| 2022-04-27 | 59.99 | $58.35 | 1440 |
| 2022-04-26 | 60.06 | $58.01 | 2020 |
| 2022-04-25 | 60.01 | $59.75 | 400 |
| 2022-04-22 | 59.88 | $59.75 | 400 |
| 2022-04-21 | 59.82 | $59.75 | 2900 |
| 2022-04-20 | 59.73 | $59.97 | 1200 |
| 2022-04-19 | 59.58 | $60.31 | 840 |
| 2022-04-18 | 59.41 | $61.77 | 2800 |
| 2022-04-14 | 59.17 | $60.98 | 2010 |
| 2022-04-13 | 58.97 | $60.72 | 315 |
| 2022-04-12 | 58.68 | $60.50 | 3700 |
| 2022-04-11 | 58.39 | $60.76 | 1400 |
| 2022-04-08 | 58.10 | $61.35 | 250 |
| 2022-04-07 | 57.85 | $61.35 | 1117 |
| 2022-04-06 | 57.59 | $59.25 | 900 |
| 2022-04-05 | 57.44 | $59.50 | 803 |
| 2022-04-04 | 57.25 | $59.83 | 1300 |
| 2022-04-01 | 57.04 | $59.44 | 600 |
| 2022-03-31 | 56.89 | $59.55 | 1147 |
| 2022-03-30 | 56.74 | $59.00 | 115 |
| 2022-03-29 | 56.66 | $59.64 | 4141 |
| 2022-03-28 | 56.55 | $57.00 | 4700 |
| 2022-03-25 | 56.58 | $57.25 | 1100 |
| 2022-03-24 | 56.55 | $58.42 | 1900 |
| 2022-03-23 | 56.45 | $57.98 | 337 |
| 2022-03-22 | 56.38 | $56.99 | 100 |
| 2022-03-21 | 56.37 | $56.99 | 1615 |
| 2022-03-18 | 56.33 | $56.94 | 200 |
| 2022-03-17 | 56.32 | $56.94 | 3300 |
| 2022-03-16 | 56.34 | $54.91 | 5200 |
| 2022-03-15 | 56.48 | $54.65 | 9900 |
| 2022-03-14 | 56.63 | $55.05 | 7248 |
| 2022-03-11 | 56.76 | $56.30 | 6610 |
| 2022-03-10 | 56.86 | $56.20 | 2746 |
| 2022-03-09 | 56.94 | $56.15 | 6500 |
| 2022-03-08 | 56.98 | $55.80 | 4600 |
| 2022-03-07 | 57.11 | $55.50 | 5700 |
| 2022-03-04 | 57.22 | $56.51 | 250 |
| 2022-03-03 | 57.26 | $56.51 | 3241 |
| 2022-03-02 | 57.31 | $57.51 | 1014 |
| 2022-03-01 | 57.36 | $57.30 | 1500 |
| 2022-02-28 | 57.42 | $57.68 | 6200 |
| 2022-02-25 | 57.33 | $56.75 | 620 |
| 2022-02-24 | 57.37 | $56.40 | 2932 |
| 2022-02-23 | 57.44 | $56.50 | 2703 |
| 2022-02-22 | 57.54 | $56.75 | 1900 |
| 2022-02-18 | 57.64 | $56.25 | 500 |
| 2022-02-17 | 57.79 | $56.80 | 5712 |
| 2022-02-16 | 57.90 | $57.20 | 5949 |
| 2022-02-15 | 58.00 | $57.74 | 1300 |
| 2022-02-14 | 58.07 | $57.70 | 2049 |
| 2022-02-11 | 58.15 | $57.65 | 12415 |
| 2022-02-10 | 58.24 | $58.27 | 8925 |
| 2022-02-09 | 58.30 | $57.75 | 9400 |
| 2022-02-08 | 58.41 | $57.05 | 3000 |
| 2022-02-07 | 58.53 | $58.30 | 6010 |
| 2022-02-04 | 58.59 | $57.80 | 7910 |
| 2022-02-03 | 58.66 | $57.25 | 1400 |
| 2022-02-02 | 58.74 | $57.60 | 2126 |
| 2022-02-01 | 58.86 | $58.50 | 7900 |
| 2022-01-31 | 58.94 | $58.40 | 15819 |
| 2022-01-28 | 58.94 | $55.98 | 4900 |
| 2022-01-27 | 59.10 | $57.50 | 2226 |
| 2022-01-26 | 59.17 | $57.83 | 3627 |
| 2022-01-25 | 59.24 | $58.50 | 749 |
| 2022-01-24 | 59.27 | $58.68 | 1600 |
| 2022-01-21 | 59.33 | $59.36 | 4534 |
| 2022-01-20 | 59.35 | $59.00 | 1748 |
| 2022-01-19 | 59.39 | $59.12 | 275 |
| 2022-01-18 | 59.38 | $59.12 | 2000 |
| 2022-01-14 | 59.40 | $59.34 | 738 |
| 2022-01-13 | 59.37 | $59.50 | 1342 |
| 2022-01-12 | 59.32 | $59.50 | 322 |
| 2022-01-11 | 59.27 | $59.87 | 1328 |
| 2022-01-10 | 59.18 | $59.45 | 1300 |
| 2022-01-07 | 59.19 | $59.40 | 2000 |
| 2022-01-06 | 59.21 | $59.21 | 2000 |
| 2022-01-05 | 59.24 | $59.01 | 1900 |
| 2022-01-04 | 59.22 | $59.99 | 2400 |
| 2022-01-03 | 59.15 | $60.00 | 11200 |
| 2021-12-31 | 59.16 | $58.50 | 20636 |
| 2021-12-30 | 59.25 | $59.16 | 1800 |
| 2021-12-29 | 59.31 | $58.90 | 700 |
| 2021-12-28 | 59.38 | $59.25 | 431 |
| 2021-12-27 | 59.45 | $59.00 | 6000 |
| 2021-12-23 | 59.50 | $59.85 | 900 |
| 2021-12-22 | 59.54 | $59.77 | 442 |
| 2021-12-21 | 59.55 | $59.78 | 816 |
| 2021-12-20 | 59.56 | $59.01 | 1341 |
| 2021-12-17 | 59.59 | $59.50 | 425 |
| 2021-12-16 | 59.62 | $58.77 | 1427 |
| 2021-12-15 | 59.64 | $58.49 | 300 |
| 2021-12-14 | 59.73 | $58.49 | 1322 |
| 2021-12-13 | 59.81 | $58.00 | 1500 |
| 2021-12-10 | 59.94 | $59.75 | 450 |
| 2021-12-09 | 60.01 | $59.75 | 525 |
| 2021-12-08 | 60.13 | $59.75 | 233 |
| 2021-12-07 | 60.26 | $58.75 | 1600 |
| 2021-12-06 | 60.44 | $58.52 | 7834 |
| 2021-12-03 | 60.65 | $60.27 | 562 |
| 2021-12-02 | 60.78 | $60.27 | 581 |
| 2021-12-01 | 60.92 | $60.27 | 5500 |
| 2021-11-30 | 61.06 | $60.28 | 5206 |
| 2021-11-29 | 61.23 | $60.72 | 322 |
| 2021-11-26 | 61.28 | $60.00 | 400 |
| 2021-11-24 | 61.39 | $60.66 | 1200 |
| 2021-11-23 | 61.46 | $60.00 | 1249 |
| 2021-11-22 | 61.54 | $60.00 | 822 |
| 2021-11-19 | 61.63 | $59.65 | 3147 |
| 2021-11-18 | 61.73 | $60.05 | 1319 |
| 2021-11-17 | 61.80 | $59.03 | 1300 |
| 2021-11-16 | 61.97 | $60.30 | 700 |
| 2021-11-15 | 61.97 | $60.15 | 500 |
| 2021-11-12 | 61.98 | $60.68 | 3800 |
| 2021-11-11 | 61.97 | $61.00 | 1240 |
| 2021-11-10 | 61.94 | $62.28 | 600 |
| 2021-11-09 | 61.85 | $62.28 | 500 |
| 2021-11-08 | 61.75 | $62.47 | 1133 |
| 2021-11-05 | 61.63 | $62.73 | 1900 |
| 2021-11-04 | 61.55 | $62.87 | 2800 |
| 2021-11-03 | 61.46 | $62.98 | 600 |
| 2021-11-02 | 61.39 | $62.98 | 1700 |
| 2021-11-01 | 61.31 | $63.78 | 9012 |
| 2021-10-29 | 61.18 | $61.75 | 7700 |
| 2021-10-28 | 61.18 | $62.09 | 400 |
| 2021-10-27 | 61.16 | $62.09 | 9728 |
| 2021-10-26 | 61.14 | $61.67 | 300 |
| 2021-10-25 | 61.08 | $61.67 | 400 |
| 2021-10-22 | 61.06 | $61.67 | 2405 |
| 2021-10-21 | 61.06 | $61.48 | 2243 |
| 2021-10-20 | 61.07 | $62.50 | 2514 |
| 2021-10-19 | 61.03 | $60.26 | 1020 |
| 2021-10-18 | 61.10 | $60.44 | 804 |
| 2021-10-15 | 61.14 | $60.45 | 800 |
| 2021-10-14 | 61.20 | $60.45 | 1800 |
| 2021-10-13 | 61.25 | $60.45 | 2014 |
| 2021-10-12 | 61.29 | $60.25 | 1002 |
| 2021-10-11 | 61.36 | $60.00 | 4423 |
| 2021-10-08 | 61.45 | $61.09 | 500 |
| 2021-10-07 | 61.46 | $61.15 | 1200 |
| 2021-10-06 | 61.49 | $61.50 | 450 |
| 2021-10-05 | 61.51 | $61.50 | 1800 |
| 2021-10-04 | 61.53 | $61.14 | 1000 |
| 2021-10-01 | 61.57 | $61.68 | 505 |
| 2021-09-30 | 61.55 | $61.68 | 4925 |
| 2021-09-29 | 61.56 | $61.68 | 2800 |
| 2021-09-28 | 61.57 | $60.50 | 7500 |
| 2021-09-27 | 61.63 | $61.35 | 4000 |
| 2021-09-24 | 61.62 | $61.58 | 400 |
| 2021-09-23 | 61.59 | $61.65 | 4625 |
| 2021-09-22 | 61.57 | $61.87 | 5200 |
| 2021-09-21 | 61.55 | $61.53 | 1923 |
| 2021-09-20 | 61.52 | $61.25 | 412 |
| 2021-09-17 | 61.55 | $61.67 | 400 |
| 2021-09-16 | 61.50 | $61.55 | 1149 |
| 2021-09-15 | 61.48 | $61.25 | 300 |
| 2021-09-14 | 61.48 | $61.59 | 800 |
| 2021-09-13 | 61.48 | $61.75 | 500 |
| 2021-09-10 | 61.48 | $61.25 | 1900 |
| 2021-09-09 | 61.49 | $61.88 | 475 |
| 2021-09-08 | 61.47 | $61.88 | 487 |
| 2021-09-07 | 61.44 | $61.88 | 493 |
| 2021-09-03 | 61.44 | $61.88 | 213 |
| 2021-09-02 | 61.44 | $61.38 | 1628 |
| 2021-09-01 | 61.43 | $61.84 | 846 |
| 2021-08-31 | 61.40 | $61.80 | 1900 |
| 2021-08-30 | 61.38 | $61.84 | 634 |
| 2021-08-27 | 61.36 | $61.00 | 500 |
| 2021-08-26 | 61.36 | $61.00 | 1000 |
| 2021-08-25 | 61.39 | $61.36 | 500 |
| 2021-08-24 | 61.37 | $61.36 | 1034 |
| 2021-08-23 | 61.34 | $61.05 | 1000 |
| 2021-08-20 | 61.37 | $61.87 | 3817 |
| 2021-08-19 | 61.38 | $60.51 | 1000 |
| 2021-08-18 | 61.48 | $61.15 | 700 |
| 2021-08-17 | 61.55 | $61.25 | 10533 |
| 2021-08-16 | 61.54 | $61.75 | 1625 |
| 2021-08-13 | 61.50 | $61.70 | 1033 |
| 2021-08-12 | 61.47 | $61.46 | 1441 |
| 2021-08-11 | 61.42 | $61.38 | 600 |
| 2021-08-10 | 61.38 | $61.38 | 1600 |
| 2021-08-09 | 61.34 | $61.88 | 700 |
| 2021-08-06 | 61.27 | $61.88 | 1612 |
| 2021-08-05 | 61.20 | $61.10 | 9506 |
| 2021-08-04 | 61.17 | $61.20 | 5500 |
| 2021-08-03 | 61.11 | $61.45 | 1234 |
| 2021-08-02 | 61.05 | $61.40 | 823 |
| 2021-07-30 | 60.99 | $61.15 | 22600 |
| 2021-07-29 | 60.96 | $61.50 | 1136 |
| 2021-07-28 | 60.94 | $61.06 | 3500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
74.38
2026-07-24
Close Price
$74.17
Vol: 2100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
55.23
Average
67.34
Maximum
77.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 74.38 | $74.17 | 2100 |
| 2026-07-23 | 74.40 | $74.10 | 2648 |
| 2026-07-22 | 74.44 | $74.25 | 126 |
| 2026-07-21 | 74.46 | $74.25 | 2119 |
| 2026-07-20 | 74.48 | $74.50 | 1929 |
| 2026-07-17 | 74.48 | $74.64 | 727 |
| 2026-07-16 | 74.46 | $74.39 | 4317 |
| 2026-07-15 | 74.47 | $74.50 | 4040 |
| 2026-07-14 | 74.46 | $74.68 | 715 |
| 2026-07-13 | 74.44 | $74.68 | 1044 |
| 2026-07-10 | 74.41 | $74.67 | 3700 |
| 2026-07-09 | 74.39 | $74.62 | 5100 |
| 2026-07-08 | 74.36 | $74.12 | 1600 |
| 2026-07-07 | 74.39 | $73.49 | 11700 |
| 2026-07-06 | 74.48 | $73.20 | 3745 |
| 2026-07-02 | 74.62 | $74.10 | 416 |
| 2026-07-01 | 74.67 | $74.11 | 3100 |
| 2026-06-30 | 74.73 | $73.90 | 21324 |
| 2026-06-29 | 74.82 | $74.33 | 2328 |
| 2026-06-26 | 74.87 | $74.50 | 4900 |
| 2026-06-25 | 74.91 | $74.79 | 3645 |
| 2026-06-24 | 74.92 | $74.95 | 2636 |
| 2026-06-23 | 74.92 | $75.00 | 3200 |
| 2026-06-22 | 74.91 | $75.04 | 3700 |
| 2026-06-18 | 74.90 | $75.07 | 3394 |
| 2026-06-17 | 74.88 | $75.05 | 1342 |
| 2026-06-16 | 74.86 | $74.96 | 1000 |
| 2026-06-15 | 74.85 | $74.99 | 1300 |
| 2026-06-12 | 74.83 | $74.61 | 2400 |
| 2026-06-11 | 74.86 | $75.00 | 2028 |
| 2026-06-10 | 74.84 | $75.05 | 1512 |
| 2026-06-09 | 74.82 | $74.90 | 1508 |
| 2026-06-08 | 74.81 | $74.92 | 11000 |
| 2026-06-05 | 74.80 | $74.60 | 2600 |
| 2026-06-04 | 74.82 | $74.35 | 5600 |
| 2026-06-03 | 74.87 | $75.06 | 4900 |
| 2026-06-02 | 74.85 | $75.04 | 2600 |
| 2026-06-01 | 74.83 | $74.91 | 2921 |
| 2026-05-29 | 74.82 | $74.79 | 7204 |
| 2026-05-28 | 74.83 | $74.89 | — |
| 2026-05-27 | 74.82 | $74.89 | 1149 |
| 2026-05-26 | 74.81 | $74.63 | 1100 |
| 2026-05-22 | 74.83 | $74.97 | 161 |
| 2026-05-21 | 74.82 | $74.97 | 1148 |
| 2026-05-20 | 74.80 | $74.97 | 3600 |
| 2026-05-19 | 74.79 | $75.02 | 14700 |
| 2026-05-18 | 74.76 | $75.03 | 1000 |
| 2026-05-15 | 74.73 | $74.97 | 545 |
| 2026-05-14 | 74.71 | $75.04 | 2602 |
| 2026-05-13 | 74.67 | $74.92 | 0 |
| 2026-05-12 | 74.65 | $74.92 | 3137 |
| 2026-05-11 | 74.62 | $74.71 | 1200 |
| 2026-05-08 | 74.61 | $74.90 | 6820 |
| 2026-05-07 | 74.58 | $74.56 | 1012 |
| 2026-05-06 | 74.58 | $74.53 | 1335 |
| 2026-05-05 | 74.58 | $74.65 | 10100 |
| 2026-05-04 | 74.58 | $74.98 | 1200 |
| 2026-05-01 | 74.53 | $75.00 | 2427 |
| 2026-04-30 | 74.48 | $74.90 | 2422 |
| 2026-04-29 | 74.44 | $74.41 | 1500 |
| 2026-04-28 | 74.44 | $74.48 | 1700 |
| 2026-04-27 | 74.44 | $74.00 | 1019 |
| 2026-04-24 | 74.49 | $73.97 | 1100 |
| 2026-04-23 | 74.54 | $74.36 | 6633 |
| 2026-04-22 | 74.56 | $74.19 | 2400 |
| 2026-04-21 | 74.60 | $74.50 | 408 |
| 2026-04-20 | 74.61 | $74.60 | 900 |
| 2026-04-17 | 74.61 | $74.25 | 1500 |
| 2026-04-16 | 74.65 | $74.20 | 14711 |
| 2026-04-15 | 74.69 | $74.53 | 2831 |
| 2026-04-14 | 74.71 | $75.02 | 1485 |
| 2026-04-13 | 74.68 | $74.63 | 13 |
| 2026-04-10 | 74.69 | $74.63 | 910 |
| 2026-04-09 | 74.69 | $74.93 | 2400 |
| 2026-04-08 | 74.67 | $74.94 | 5300 |
| 2026-04-07 | 74.64 | $74.95 | 1405 |
| 2026-04-06 | 74.60 | $74.70 | 2100 |
| 2026-04-02 | 74.59 | $74.25 | 1400 |
| 2026-04-01 | 74.63 | $74.60 | 700 |
| 2026-03-31 | 74.63 | $73.35 | 16520 |
| 2026-03-30 | 74.77 | $74.40 | 730 |
| 2026-03-27 | 74.81 | $74.79 | 1300 |
| 2026-03-26 | 74.81 | $74.50 | 803 |
| 2026-03-25 | 74.84 | $74.50 | 2400 |
| 2026-03-24 | 74.88 | $74.66 | 1600 |
| 2026-03-23 | 74.90 | $74.99 | 4300 |
| 2026-03-20 | 74.89 | $74.96 | 2800 |
| 2026-03-19 | 74.88 | $74.60 | 2725 |
| 2026-03-18 | 74.91 | $74.57 | 153 |
| 2026-03-17 | 74.95 | $74.57 | 839 |
| 2026-03-16 | 74.99 | $75.32 | 4139 |
| 2026-03-13 | 74.95 | $74.95 | 935 |
| 2026-03-12 | 74.96 | $75.00 | 2047 |
| 2026-03-11 | 74.95 | $75.00 | 2400 |
| 2026-03-10 | 74.95 | $74.94 | 2184 |
| 2026-03-09 | 74.95 | $74.83 | 2400 |
| 2026-03-06 | 74.96 | $74.50 | 2236 |
| 2026-03-05 | 75.01 | $74.98 | 3836 |
| 2026-03-04 | 75.01 | $75.51 | 6900 |
| 2026-03-03 | 74.96 | $75.23 | 6400 |
| 2026-03-02 | 74.93 | $75.17 | 6300 |
| 2026-02-27 | 74.90 | $74.62 | 13306 |
| 2026-02-26 | 74.93 | $75.50 | 3100 |
| 2026-02-25 | 74.87 | $75.38 | 2300 |
| 2026-02-24 | 74.82 | $75.10 | 918 |
| 2026-02-23 | 74.79 | $74.70 | 6804 |
| 2026-02-20 | 74.80 | $75.40 | 4906 |
| 2026-02-19 | 74.73 | $75.65 | 2100 |
| 2026-02-18 | 74.64 | $75.35 | 4200 |
| 2026-02-17 | 74.56 | $75.51 | 3646 |
| 2026-02-13 | 74.46 | $74.95 | 2643 |
| 2026-02-12 | 74.41 | $74.66 | 4618 |
| 2026-02-11 | 74.39 | $75.26 | 3200 |
| 2026-02-10 | 74.29 | $74.99 | 1500 |
| 2026-02-09 | 74.22 | $74.60 | 305 |
| 2026-02-06 | 74.18 | $74.50 | 2449 |
| 2026-02-05 | 74.15 | $74.50 | 1709 |
| 2026-02-04 | 74.11 | $74.49 | 4300 |
| 2026-02-03 | 74.07 | $74.26 | 2592 |
| 2026-02-02 | 74.05 | $74.57 | 1440 |
| 2026-01-30 | 74.00 | $74.15 | 13600 |
| 2026-01-29 | 73.98 | $73.71 | 14316 |
| 2026-01-28 | 74.01 | $75.00 | 3600 |
| 2026-01-27 | 73.90 | $74.19 | 301 |
| 2026-01-26 | 73.87 | $74.88 | 1900 |
| 2026-01-23 | 73.77 | $74.98 | 1620 |
| 2026-01-22 | 73.64 | $74.36 | 16303 |
| 2026-01-21 | 73.56 | $73.47 | 1423 |
| 2026-01-20 | 73.57 | $72.00 | 1349 |
| 2026-01-16 | 73.74 | $73.20 | 6706 |
| 2026-01-15 | 73.80 | $73.24 | 1828 |
| 2026-01-14 | 73.85 | $73.55 | 3500 |
| 2026-01-13 | 73.89 | $73.50 | 1321 |
| 2026-01-12 | 73.93 | $73.59 | 4300 |
| 2026-01-09 | 73.96 | $73.46 | 1900 |
| 2026-01-08 | 74.02 | $73.45 | 2400 |
| 2026-01-07 | 74.08 | $73.35 | 4400 |
| 2026-01-06 | 74.15 | $73.67 | 6000 |
| 2026-01-05 | 74.20 | $74.00 | 1100 |
| 2026-01-02 | 74.22 | $74.01 | 5816 |
| 2025-12-31 | 74.25 | $72.87 | 100200 |
| 2025-12-30 | 74.39 | $73.10 | 21900 |
| 2025-12-29 | 74.53 | $73.15 | 4800 |
| 2025-12-26 | 74.67 | $73.80 | 2407 |
| 2025-12-24 | 74.76 | $73.94 | 3602 |
| 2025-12-23 | 74.85 | $74.00 | 4407 |
| 2025-12-22 | 74.94 | $74.49 | 5700 |
| 2025-12-19 | 74.99 | $75.24 | 12 |
| 2025-12-18 | 74.96 | $75.24 | 2000 |
| 2025-12-17 | 74.93 | $75.07 | 2540 |
| 2025-12-16 | 74.92 | $75.70 | 5100 |
| 2025-12-15 | 74.83 | $74.85 | 1421 |
| 2025-12-12 | 74.83 | $75.74 | 5435 |
| 2025-12-11 | 74.74 | $75.15 | 15026 |
| 2025-12-10 | 74.69 | $74.53 | 12400 |
| 2025-12-09 | 74.71 | $74.16 | 29834 |
| 2025-12-08 | 74.77 | $73.86 | 3200 |
| 2025-12-05 | 74.86 | $73.69 | 1700 |
| 2025-12-04 | 74.99 | $74.00 | 4835 |
| 2025-12-03 | 75.09 | $75.15 | 6025 |
| 2025-12-02 | 75.09 | $74.79 | 1900 |
| 2025-12-01 | 75.12 | $74.56 | 2012 |
| 2025-11-28 | 75.18 | $74.39 | 5200 |
| 2025-11-26 | 75.26 | $75.00 | 1900 |
| 2025-11-25 | 75.28 | $75.00 | 3944 |
| 2025-11-24 | 75.31 | $75.06 | 900 |
| 2025-11-21 | 75.34 | $74.39 | 7600 |
| 2025-11-20 | 75.44 | $74.95 | 1712 |
| 2025-11-19 | 75.49 | $74.80 | 5835 |
| 2025-11-18 | 75.57 | $75.16 | 2903 |
| 2025-11-17 | 75.61 | $75.00 | 2600 |
| 2025-11-14 | 75.67 | $76.01 | 1717 |
| 2025-11-13 | 75.64 | $75.61 | 1123 |
| 2025-11-12 | 75.64 | $75.86 | 2131 |
| 2025-11-11 | 75.62 | $75.98 | 2000 |
| 2025-11-10 | 75.58 | $75.86 | 3120 |
| 2025-11-07 | 75.55 | $75.73 | 900 |
| 2025-11-06 | 75.53 | $75.50 | 31133 |
| 2025-11-05 | 75.53 | $75.55 | 6300 |
| 2025-11-04 | 75.53 | $75.60 | 3900 |
| 2025-11-03 | 75.53 | $75.66 | 17805 |
| 2025-10-31 | 75.51 | $75.49 | 700 |
| 2025-10-30 | 75.51 | $75.39 | 1103 |
| 2025-10-29 | 75.53 | $75.50 | 2024 |
| 2025-10-28 | 75.53 | $76.00 | 8238 |
| 2025-10-27 | 75.48 | $75.51 | 10629 |
| 2025-10-24 | 75.48 | $75.85 | 6500 |
| 2025-10-23 | 75.44 | $75.53 | 6 |
| 2025-10-22 | 75.43 | $75.53 | 2735 |
| 2025-10-21 | 75.42 | $75.31 | 3600 |
| 2025-10-20 | 75.43 | $75.58 | 800 |
| 2025-10-17 | 75.41 | $75.26 | 1 |
| 2025-10-16 | 75.43 | $75.26 | 1537 |
| 2025-10-15 | 75.45 | $75.00 | 700 |
| 2025-10-14 | 75.49 | $74.96 | 1000 |
| 2025-10-13 | 75.55 | $75.22 | 2100 |
| 2025-10-10 | 75.59 | $75.59 | 3148 |
| 2025-10-09 | 75.59 | $75.59 | 2200 |
| 2025-10-08 | 75.58 | $75.66 | 1011 |
| 2025-10-07 | 75.58 | $75.06 | 1611 |
| 2025-10-06 | 75.63 | $75.00 | 3833 |
| 2025-10-03 | 75.70 | $75.30 | 3300 |
| 2025-10-02 | 75.74 | $75.46 | 1403 |
| 2025-10-01 | 75.77 | $75.00 | 3543 |
| 2025-09-30 | 75.85 | $76.34 | 67442 |
| 2025-09-29 | 75.80 | $75.30 | 5100 |
| 2025-09-26 | 75.85 | $75.41 | 742 |
| 2025-09-25 | 75.90 | $75.50 | 8119 |
| 2025-09-24 | 75.94 | $76.00 | 11637 |
| 2025-09-23 | 75.93 | $75.73 | 2108 |
| 2025-09-22 | 75.95 | $75.78 | 1000 |
| 2025-09-19 | 75.97 | $76.13 | 88 |
| 2025-09-18 | 75.96 | $76.13 | 700 |
| 2025-09-17 | 75.94 | $76.03 | 1042 |
| 2025-09-16 | 75.93 | $76.26 | 3549 |
| 2025-09-15 | 75.89 | $76.10 | 3311 |
| 2025-09-12 | 75.87 | $76.24 | 1300 |
| 2025-09-11 | 75.83 | $76.37 | 14947 |
| 2025-09-10 | 75.77 | $75.85 | 24700 |
| 2025-09-09 | 75.77 | $75.37 | 6800 |
| 2025-09-08 | 75.81 | $75.33 | 1473 |
| 2025-09-05 | 75.86 | $75.15 | 6300 |
| 2025-09-04 | 75.93 | $75.13 | 21100 |
| 2025-09-03 | 76.02 | $76.23 | 12047 |
| 2025-09-02 | 76.00 | $76.17 | 8022 |
| 2025-08-29 | 75.98 | $76.14 | 7725 |
| 2025-08-28 | 75.96 | $76.10 | 2003 |
| 2025-08-27 | 75.94 | $76.14 | 2107 |
| 2025-08-26 | 75.92 | $76.15 | 6200 |
| 2025-08-25 | 75.90 | $75.90 | 1400 |
| 2025-08-22 | 75.90 | $76.04 | 3931 |
| 2025-08-21 | 75.89 | $76.02 | 9200 |
| 2025-08-20 | 75.87 | $76.03 | 2600 |
| 2025-08-19 | 75.85 | $75.78 | 5400 |
| 2025-08-18 | 75.86 | $76.05 | 7614 |
| 2025-08-15 | 75.84 | $76.07 | 4230 |
| 2025-08-14 | 75.82 | $76.30 | 1700 |
| 2025-08-13 | 75.77 | $75.70 | 11400 |
| 2025-08-12 | 75.78 | $75.97 | 1200 |
| 2025-08-11 | 75.76 | $76.22 | 3003 |
| 2025-08-08 | 75.71 | $75.96 | 2000 |
| 2025-08-07 | 75.68 | $76.41 | 3900 |
| 2025-08-06 | 75.60 | $75.98 | 2300 |
| 2025-08-05 | 75.56 | $75.76 | 2005 |
| 2025-08-04 | 75.54 | $75.41 | 7602 |
| 2025-08-01 | 75.56 | $75.90 | 10500 |
| 2025-07-31 | 75.52 | $75.50 | 12227 |
| 2025-07-30 | 75.52 | $75.92 | 700 |
| 2025-07-29 | 75.48 | $75.65 | 4725 |
| 2025-07-28 | 75.46 | $75.70 | 1706 |
| 2025-07-25 | 75.44 | $76.00 | 4500 |
| 2025-07-24 | 75.38 | $75.91 | 5100 |
| 2025-07-23 | 75.32 | $75.55 | 1304 |
| 2025-07-22 | 75.30 | $75.90 | 800 |
| 2025-07-21 | 75.23 | $75.89 | 700 |
| 2025-07-18 | 75.17 | $75.89 | 1200 |
| 2025-07-17 | 75.09 | $75.95 | 2300 |
| 2025-07-16 | 75.00 | $75.46 | 5523 |
| 2025-07-15 | 74.95 | $75.53 | 27600 |
| 2025-07-14 | 74.89 | $75.81 | 1000 |
| 2025-07-11 | 74.79 | $75.66 | 9200 |
| 2025-07-10 | 74.70 | $74.39 | 9200 |
| 2025-07-09 | 74.73 | $73.65 | 6700 |
| 2025-07-08 | 74.85 | $73.22 | 3528 |
| 2025-07-07 | 75.02 | $73.07 | 16800 |
| 2025-07-03 | 75.22 | $73.62 | 1018 |
| 2025-07-02 | 75.39 | $73.38 | 1624 |
| 2025-07-01 | 75.60 | $73.16 | 7823 |
| 2025-06-30 | 75.86 | $72.29 | 79626 |
| 2025-06-27 | 76.24 | $74.50 | 27314 |
| 2025-06-26 | 76.42 | $75.59 | 2311 |
| 2025-06-25 | 76.51 | $75.66 | 3950 |
| 2025-06-24 | 76.59 | $75.66 | 1522 |
| 2025-06-23 | 76.69 | $75.33 | 538 |
| 2025-06-20 | 76.84 | $75.72 | 2900 |
| 2025-06-18 | 76.95 | $75.73 | 2700 |
| 2025-06-17 | 77.08 | $76.50 | 2818 |
| 2025-06-16 | 77.14 | $77.00 | 2400 |
| 2025-06-13 | 77.16 | $77.30 | 926 |
| 2025-06-12 | 77.14 | $76.74 | 2616 |
| 2025-06-11 | 77.19 | $76.69 | 9045 |
| 2025-06-10 | 77.24 | $77.45 | 4000 |
| 2025-06-09 | 77.22 | $79.00 | 12914 |
| 2025-06-06 | 77.03 | $79.00 | 5922 |
| 2025-06-05 | 76.82 | $78.33 | 11525 |
| 2025-06-04 | 76.66 | $79.50 | 16700 |
| 2025-06-03 | 76.37 | $79.52 | 13123 |
| 2025-06-02 | 76.03 | $79.61 | 16101 |
| 2025-05-30 | 75.66 | $78.75 | 25545 |
| 2025-05-29 | 75.33 | $76.33 | 1100 |
| 2025-05-28 | 75.23 | $76.58 | 5433 |
| 2025-05-27 | 75.08 | $76.60 | 18938 |
| 2025-05-23 | 74.92 | $75.73 | 3338 |
| 2025-05-22 | 74.84 | $75.55 | 12600 |
| 2025-05-21 | 74.76 | $75.82 | 15143 |
| 2025-05-20 | 74.65 | $75.66 | 2103 |
| 2025-05-19 | 74.55 | $75.25 | 700 |
| 2025-05-16 | 74.47 | $75.50 | 6743 |
| 2025-05-15 | 74.36 | $75.44 | 428 |
| 2025-05-14 | 74.25 | $75.44 | 4545 |
| 2025-05-13 | 74.13 | $75.50 | 8900 |
| 2025-05-12 | 73.98 | $75.65 | 9230 |
| 2025-05-09 | 73.81 | $75.00 | 6832 |
| 2025-05-08 | 73.68 | $75.00 | 17737 |
| 2025-05-07 | 73.54 | $75.00 | 36228 |
| 2025-05-06 | 73.39 | $74.50 | 6200 |
| 2025-05-05 | 73.27 | $74.20 | 14109 |
| 2025-05-02 | 73.17 | $75.30 | 5400 |
| 2025-05-01 | 72.95 | $74.93 | 4700 |
| 2025-04-30 | 72.74 | $74.45 | 2000 |
| 2025-04-29 | 72.56 | $74.75 | 1407 |
| 2025-04-28 | 72.33 | $74.58 | 12225 |
| 2025-04-25 | 72.09 | $73.80 | 1900 |
| 2025-04-24 | 71.92 | $73.97 | 1000 |
| 2025-04-23 | 71.70 | $73.50 | 2900 |
| 2025-04-22 | 71.51 | $71.79 | 1143 |
| 2025-04-21 | 71.48 | $70.45 | 7200 |
| 2025-04-17 | 71.59 | $69.95 | 513 |
| 2025-04-16 | 71.76 | $69.34 | 1500 |
| 2025-04-15 | 72.02 | $70.13 | 1038 |
| 2025-04-14 | 72.21 | $70.03 | 1207 |
| 2025-04-11 | 72.44 | $70.07 | 3041 |
| 2025-04-10 | 72.69 | $71.12 | 4244 |
| 2025-04-09 | 72.86 | $69.99 | 4100 |
| 2025-04-08 | 73.16 | $67.92 | 3300 |
| 2025-04-07 | 73.71 | $67.81 | 22800 |
| 2025-04-04 | 74.34 | $70.55 | 6100 |
| 2025-04-03 | 74.73 | $73.25 | 2100 |
| 2025-04-02 | 74.89 | $73.83 | 4100 |
| 2025-04-01 | 75.00 | $74.37 | 1635 |
| 2025-03-31 | 75.07 | $73.70 | 15921 |
| 2025-03-28 | 75.21 | $75.51 | 716 |
| 2025-03-27 | 75.18 | $75.69 | 1400 |
| 2025-03-26 | 75.13 | $75.55 | 2407 |
| 2025-03-25 | 75.08 | $75.55 | 3000 |
| 2025-03-24 | 75.03 | $75.69 | 2300 |
| 2025-03-21 | 74.96 | $74.93 | 1000 |
| 2025-03-20 | 74.97 | $75.08 | 1007 |
| 2025-03-19 | 74.96 | $75.34 | 2523 |
| 2025-03-18 | 74.92 | $75.00 | 2227 |
| 2025-03-17 | 74.91 | $74.77 | 2728 |
| 2025-03-14 | 74.92 | $74.99 | 537 |
| 2025-03-13 | 74.91 | $74.32 | 2124 |
| 2025-03-12 | 74.98 | $74.43 | 521 |
| 2025-03-11 | 75.03 | $73.96 | 1400 |
| 2025-03-10 | 75.15 | $74.05 | 548 |
| 2025-03-07 | 75.26 | $74.10 | 5815 |
| 2025-03-06 | 75.38 | $74.70 | 3500 |
| 2025-03-05 | 75.46 | $74.55 | 3800 |
| 2025-03-04 | 75.55 | $75.69 | 2800 |
| 2025-03-03 | 75.54 | $75.79 | 6438 |
| 2025-02-28 | 75.51 | $75.83 | 8723 |
| 2025-02-27 | 75.48 | $75.80 | 4533 |
| 2025-02-26 | 75.44 | $76.22 | 4613 |
| 2025-02-25 | 75.36 | $75.74 | 5747 |
| 2025-02-24 | 75.32 | $75.71 | 4517 |
| 2025-02-21 | 75.28 | $75.69 | 8700 |
| 2025-02-20 | 75.24 | $75.55 | 7001 |
| 2025-02-19 | 75.20 | $75.93 | 7500 |
| 2025-02-18 | 75.13 | $75.62 | 3622 |
| 2025-02-14 | 75.08 | $75.68 | 11013 |
| 2025-02-13 | 75.01 | $75.60 | 2613 |
| 2025-02-12 | 74.95 | $75.29 | 2000 |
| 2025-02-11 | 74.91 | $75.46 | 2420 |
| 2025-02-10 | 74.86 | $75.50 | 2923 |
| 2025-02-07 | 74.79 | $75.57 | 1600 |
| 2025-02-06 | 74.71 | $75.46 | 806 |
| 2025-02-05 | 74.63 | $75.31 | 6000 |
| 2025-02-04 | 74.56 | $75.19 | 5900 |
| 2025-02-03 | 74.49 | $74.94 | 2600 |
| 2025-01-31 | 74.44 | $75.02 | 4500 |
| 2025-01-30 | 74.38 | $75.18 | 4500 |
| 2025-01-29 | 74.30 | $75.17 | 1810 |
| 2025-01-28 | 74.20 | $74.89 | 3918 |
| 2025-01-27 | 74.13 | $75.13 | 22626 |
| 2025-01-24 | 74.03 | $75.27 | 5800 |
| 2025-01-23 | 73.90 | $74.45 | 2200 |
| 2025-01-22 | 73.84 | $74.44 | 7101 |
| 2025-01-21 | 73.77 | $74.44 | 13423 |
| 2025-01-17 | 73.70 | $73.65 | 2744 |
| 2025-01-16 | 73.71 | $73.30 | 1927 |
| 2025-01-15 | 73.75 | $73.19 | 10845 |
| 2025-01-14 | 73.81 | $73.22 | 9625 |
| 2025-01-13 | 73.87 | $72.90 | 3803 |
| 2025-01-10 | 73.98 | $73.20 | 4100 |
| 2025-01-08 | 74.06 | $73.89 | 3100 |
| 2025-01-07 | 74.07 | $74.10 | 900 |
| 2025-01-06 | 74.07 | $73.90 | 3300 |
| 2025-01-03 | 74.09 | $74.00 | 7914 |
| 2025-01-02 | 74.10 | $74.00 | 6700 |
| 2024-12-31 | 74.11 | $74.00 | 110900 |
| 2024-12-30 | 74.12 | $74.06 | 6224 |
| 2024-12-27 | 74.13 | $73.82 | 3000 |
| 2024-12-26 | 74.16 | $74.10 | 9300 |
| 2024-12-24 | 74.17 | $74.04 | 8100 |
| 2024-12-23 | 74.18 | $74.14 | 5944 |
| 2024-12-20 | 74.18 | $73.98 | 3200 |
| 2024-12-19 | 74.21 | $73.28 | 10500 |
| 2024-12-18 | 74.30 | $73.74 | 5100 |
| 2024-12-17 | 74.36 | $74.00 | 2810 |
| 2024-12-16 | 74.40 | $74.10 | 8141 |
| 2024-12-13 | 74.43 | $74.00 | 4911 |
| 2024-12-12 | 74.48 | $74.06 | 2200 |
| 2024-12-11 | 74.52 | $74.08 | 2529 |
| 2024-12-10 | 74.57 | $74.14 | 2748 |
| 2024-12-09 | 74.61 | $74.22 | 1700 |
| 2024-12-06 | 74.65 | $74.18 | 6100 |
| 2024-12-05 | 74.70 | $74.02 | 4014 |
| 2024-12-04 | 74.78 | $75.37 | 21900 |
| 2024-12-03 | 74.71 | $75.34 | 17107 |
| 2024-12-02 | 74.65 | $75.25 | 30800 |
| 2024-11-29 | 74.58 | $75.02 | 18900 |
| 2024-11-27 | 74.54 | $74.94 | 7712 |
| 2024-11-26 | 74.50 | $74.93 | 15248 |
| 2024-11-25 | 74.45 | $74.94 | 7503 |
| 2024-11-22 | 74.40 | $74.91 | 61300 |
| 2024-11-21 | 74.35 | $74.83 | 110929 |
| 2024-11-20 | 74.29 | $74.23 | 2637 |
| 2024-11-19 | 74.30 | $74.42 | 17308 |
| 2024-11-18 | 74.29 | $74.30 | 5719 |
| 2024-11-15 | 74.29 | $74.38 | 6741 |
| 2024-11-14 | 74.28 | $74.44 | 3000 |
| 2024-11-13 | 74.26 | $74.35 | 5816 |
| 2024-11-12 | 74.25 | $74.34 | 4800 |
| 2024-11-11 | 74.24 | $74.34 | 3600 |
| 2024-11-08 | 74.23 | $74.63 | 14006 |
| 2024-11-07 | 74.19 | $74.27 | 9617 |
| 2024-11-06 | 74.18 | $74.22 | 6627 |
| 2024-11-05 | 74.18 | $74.22 | 5600 |
| 2024-11-04 | 74.17 | $74.05 | 5500 |
| 2024-11-01 | 74.18 | $73.90 | 3825 |
| 2024-10-31 | 74.21 | $74.08 | 3400 |
| 2024-10-30 | 74.23 | $73.96 | 10100 |
| 2024-10-29 | 74.26 | $73.56 | 7522 |
| 2024-10-28 | 74.33 | $73.90 | 5600 |
| 2024-10-25 | 74.38 | $73.60 | 3731 |
| 2024-10-24 | 74.46 | $73.79 | 4600 |
| 2024-10-23 | 74.53 | $73.94 | 3838 |
| 2024-10-22 | 74.59 | $74.19 | 5400 |
| 2024-10-21 | 74.63 | $74.16 | 6308 |
| 2024-10-18 | 74.68 | $74.39 | 6209 |
| 2024-10-17 | 74.71 | $74.41 | 6500 |
| 2024-10-16 | 74.74 | $74.32 | 7100 |
| 2024-10-15 | 74.79 | $74.29 | 13231 |
| 2024-10-14 | 74.84 | $74.24 | 10500 |
| 2024-10-11 | 74.90 | $74.15 | 17637 |
| 2024-10-10 | 74.98 | $74.14 | 2622 |
| 2024-10-09 | 75.07 | $74.15 | 8237 |
| 2024-10-08 | 75.17 | $74.10 | 14700 |
| 2024-10-07 | 75.28 | $73.99 | 29120 |
| 2024-10-04 | 75.42 | $73.63 | 10849 |
| 2024-10-03 | 75.61 | $73.80 | 28700 |
| 2024-10-02 | 75.80 | $74.12 | 28500 |
| 2024-10-01 | 75.97 | $74.97 | 11412 |
| 2024-09-30 | 76.08 | $74.33 | 127742 |
| 2024-09-27 | 76.26 | $76.20 | 7200 |
| 2024-09-26 | 76.27 | $76.55 | 3009 |
| 2024-09-25 | 76.24 | $76.00 | 5917 |
| 2024-09-24 | 76.26 | $76.24 | 5300 |
| 2024-09-23 | 76.26 | $76.34 | 31400 |
| 2024-09-20 | 76.26 | $76.51 | 8800 |
| 2024-09-19 | 76.23 | $76.80 | 31331 |
| 2024-09-18 | 76.17 | $77.15 | 6001 |
| 2024-09-17 | 76.07 | $76.74 | 8200 |
| 2024-09-16 | 76.00 | $76.50 | 13642 |
| 2024-09-13 | 75.94 | $76.22 | 8001 |
| 2024-09-12 | 75.91 | $75.41 | 2733 |
| 2024-09-11 | 75.97 | $75.40 | 2900 |
| 2024-09-10 | 76.03 | $75.31 | 4228 |
| 2024-09-09 | 76.10 | $74.96 | 18500 |
| 2024-09-06 | 76.22 | $74.50 | 9129 |
| 2024-09-05 | 76.40 | $75.63 | 9619 |
| 2024-09-04 | 76.49 | $76.92 | 10239 |
| 2024-09-03 | 76.44 | $76.77 | 7200 |
| 2024-08-30 | 76.40 | $76.55 | 6407 |
| 2024-08-29 | 76.39 | $76.53 | 914 |
| 2024-08-28 | 76.37 | $76.40 | 1100 |
| 2024-08-27 | 76.37 | $76.20 | 7400 |
| 2024-08-26 | 76.39 | $76.29 | 13500 |
| 2024-08-23 | 76.40 | $76.50 | 13644 |
| 2024-08-22 | 76.39 | $76.25 | 4403 |
| 2024-08-21 | 76.40 | $75.96 | 115821 |
| 2024-08-20 | 76.45 | $76.18 | 15212 |
| 2024-08-19 | 76.48 | $76.85 | 20800 |
| 2024-08-16 | 76.44 | $76.94 | 7225 |
| 2024-08-15 | 76.39 | $76.45 | 7100 |
| 2024-08-14 | 76.38 | $76.55 | 12100 |
| 2024-08-13 | 76.36 | $76.50 | 2313 |
| 2024-08-12 | 76.35 | $76.25 | 1906 |
| 2024-08-09 | 76.36 | $76.25 | 3700 |
| 2024-08-08 | 76.37 | $76.15 | 6600 |
| 2024-08-07 | 76.40 | $76.47 | 2024 |
| 2024-08-06 | 76.39 | $76.40 | 1211 |
| 2024-08-05 | 76.39 | $76.00 | 2700 |
| 2024-08-02 | 76.43 | $76.45 | 3500 |
| 2024-08-01 | 76.42 | $76.55 | 4332 |
| 2024-07-31 | 76.41 | $76.48 | 3100 |
| 2024-07-30 | 76.40 | $76.25 | 800 |
| 2024-07-29 | 76.42 | $76.30 | 4900 |
| 2024-07-26 | 76.43 | $76.67 | 728 |
| 2024-07-25 | 76.41 | $76.49 | 1121 |
| 2024-07-24 | 76.40 | $76.50 | 825 |
| 2024-07-23 | 76.39 | $76.33 | 500 |
| 2024-07-22 | 76.40 | $76.45 | 2500 |
| 2024-07-19 | 76.39 | $76.36 | 900 |
| 2024-07-18 | 76.39 | $76.50 | 7000 |
| 2024-07-17 | 76.38 | $76.22 | 1500 |
| 2024-07-16 | 76.40 | $76.60 | 1500 |
| 2024-07-15 | 76.38 | $76.48 | 8639 |
| 2024-07-12 | 76.37 | $77.00 | 2445 |
| 2024-07-11 | 76.30 | $76.71 | 4117 |
| 2024-07-10 | 76.26 | $77.15 | 3500 |
| 2024-07-09 | 76.16 | $76.75 | 2200 |
| 2024-07-08 | 76.10 | $76.57 | 721 |
| 2024-07-05 | 76.05 | $76.90 | 8817 |
| 2024-07-03 | 75.96 | $76.50 | 11749 |
| 2024-07-02 | 75.91 | $76.35 | 1119 |
| 2024-07-01 | 75.86 | $75.97 | 8800 |
| 2024-06-28 | 75.85 | $75.78 | 2800 |
| 2024-06-27 | 75.85 | $75.95 | 1006 |
| 2024-06-26 | 75.84 | $75.94 | 2106 |
| 2024-06-25 | 75.83 | $75.81 | 2636 |
| 2024-06-24 | 75.84 | $75.69 | 2705 |
| 2024-06-21 | 75.85 | $75.25 | 2508 |
| 2024-06-20 | 75.92 | $75.06 | 2300 |
| 2024-06-18 | 76.01 | $75.50 | 5500 |
| 2024-06-17 | 76.06 | $74.65 | 5800 |
| 2024-06-14 | 76.21 | $74.64 | 16000 |
| 2024-06-13 | 76.37 | $74.80 | 12821 |
| 2024-06-12 | 76.54 | $74.99 | 22800 |
| 2024-06-11 | 76.70 | $75.84 | 116112 |
| 2024-06-10 | 76.79 | $76.45 | 3800 |
| 2024-06-07 | 76.83 | $75.72 | 5815 |
| 2024-06-06 | 76.94 | $75.72 | 12700 |
| 2024-06-05 | 77.07 | $77.35 | 7043 |
| 2024-06-04 | 77.04 | $77.80 | 7113 |
| 2024-06-03 | 76.96 | $77.25 | 2326 |
| 2024-05-31 | 76.93 | $76.95 | 4830 |
| 2024-05-30 | 76.93 | $77.10 | 7836 |
| 2024-05-29 | 76.91 | $77.31 | 3744 |
| 2024-05-28 | 76.87 | $77.49 | 14420 |
| 2024-05-24 | 76.81 | $77.04 | 8100 |
| 2024-05-23 | 76.78 | $76.50 | 1400 |
| 2024-05-22 | 76.81 | $77.29 | 2000 |
| 2024-05-21 | 76.76 | $77.58 | 2927 |
| 2024-05-20 | 76.68 | $76.99 | 10628 |
| 2024-05-17 | 76.64 | $76.91 | 2404 |
| 2024-05-16 | 76.62 | $77.02 | 4131 |
| 2024-05-15 | 76.57 | $77.49 | 2518 |
| 2024-05-14 | 76.48 | $77.68 | 1239 |
| 2024-05-13 | 76.35 | $77.27 | 3438 |
| 2024-05-10 | 76.25 | $77.23 | 3504 |
| 2024-05-09 | 76.15 | $76.94 | 3514 |
| 2024-05-08 | 76.07 | $76.52 | 3100 |
| 2024-05-07 | 76.02 | $76.51 | 3400 |
| 2024-05-06 | 75.97 | $77.03 | 1036 |
| 2024-05-03 | 75.86 | $76.50 | 5300 |
| 2024-05-02 | 75.79 | $76.38 | 3914 |
| 2024-05-01 | 75.73 | $74.90 | 39120 |
| 2024-04-30 | 75.81 | $79.49 | 11600 |
| 2024-04-29 | 75.43 | $76.20 | 400 |
| 2024-04-26 | 75.35 | $76.15 | 39344 |
| 2024-04-25 | 75.26 | $76.20 | 3124 |
| 2024-04-24 | 75.16 | $75.81 | 1600 |
| 2024-04-23 | 75.09 | $75.66 | 10600 |
| 2024-04-22 | 75.03 | $75.84 | 2600 |
| 2024-04-19 | 74.95 | $75.44 | 7000 |
| 2024-04-18 | 74.90 | $75.11 | 1000 |
| 2024-04-17 | 74.87 | $75.07 | 1800 |
| 2024-04-16 | 74.85 | $75.20 | 2331 |
| 2024-04-15 | 74.82 | $75.40 | 4700 |
| 2024-04-12 | 74.76 | $75.13 | 1021 |
| 2024-04-11 | 74.72 | $75.30 | 6800 |
| 2024-04-10 | 74.66 | $75.45 | 5613 |
| 2024-04-09 | 74.57 | $75.25 | 14500 |
| 2024-04-08 | 74.50 | $74.18 | 8112 |
| 2024-04-05 | 74.53 | $74.16 | 6823 |
| 2024-04-04 | 74.57 | $75.10 | 6043 |
| 2024-04-03 | 74.52 | $75.11 | 7128 |
| 2024-04-02 | 74.46 | $75.24 | 5400 |
| 2024-04-01 | 74.37 | $76.00 | 7539 |
| 2024-03-28 | 74.20 | $76.15 | 45900 |
| 2024-03-27 | 74.00 | $75.57 | 4647 |
| 2024-03-26 | 73.83 | $75.50 | 18800 |
| 2024-03-25 | 73.66 | $75.85 | 7800 |
| 2024-03-22 | 73.42 | $76.28 | 3100 |
| 2024-03-21 | 73.12 | $76.27 | 13300 |
| 2024-03-20 | 72.79 | $75.50 | 16439 |
| 2024-03-19 | 72.51 | $72.72 | 3600 |
| 2024-03-18 | 72.49 | $72.59 | 2439 |
| 2024-03-15 | 72.48 | $72.75 | 4941 |
| 2024-03-14 | 72.45 | $72.56 | 6500 |
| 2024-03-13 | 72.43 | $72.70 | 7930 |
| 2024-03-12 | 72.41 | $72.77 | 19909 |
| 2024-03-11 | 72.37 | $72.40 | 6101 |
| 2024-03-08 | 72.36 | $72.60 | 13300 |
| 2024-03-07 | 72.34 | $72.65 | 8100 |
| 2024-03-06 | 72.31 | $72.37 | 10100 |
| 2024-03-05 | 72.30 | $72.59 | 8541 |
| 2024-03-04 | 72.27 | $72.00 | 60120 |
| 2024-03-01 | 72.30 | $72.21 | 22118 |
| 2024-02-29 | 72.31 | $73.57 | 12629 |
| 2024-02-28 | 72.17 | $72.76 | 67000 |
| 2024-02-27 | 72.11 | $73.01 | 8700 |
| 2024-02-26 | 72.02 | $73.24 | 7700 |
| 2024-02-23 | 71.89 | $73.27 | 66920 |
| 2024-02-22 | 71.74 | $73.44 | 63345 |
| 2024-02-21 | 71.57 | $73.33 | 2020 |
| 2024-02-20 | 71.38 | $73.10 | 6200 |
| 2024-02-16 | 71.20 | $73.10 | 5400 |
| 2024-02-15 | 71.00 | $71.92 | 2600 |
| 2024-02-14 | 70.90 | $71.97 | 7015 |
| 2024-02-13 | 70.79 | $71.41 | 5800 |
| 2024-02-12 | 70.72 | $71.96 | 9700 |
| 2024-02-09 | 70.59 | $71.52 | 3925 |
| 2024-02-08 | 70.50 | $71.65 | 1600 |
| 2024-02-07 | 70.38 | $71.65 | 4100 |
| 2024-02-06 | 70.24 | $71.67 | 3710 |
| 2024-02-05 | 70.09 | $71.21 | 9637 |
| 2024-02-02 | 69.97 | $71.90 | 76400 |
| 2024-02-01 | 69.77 | $71.50 | 12701 |
| 2024-01-31 | 69.59 | $70.00 | 11037 |
| 2024-01-30 | 69.55 | $70.82 | 19534 |
| 2024-01-29 | 69.41 | $70.90 | 166000 |
| 2024-01-26 | 69.26 | $70.64 | 7900 |
| 2024-01-25 | 69.11 | $70.14 | 44542 |
| 2024-01-24 | 69.00 | $70.15 | 11241 |
| 2024-01-23 | 68.88 | $69.97 | 6800 |
| 2024-01-22 | 68.76 | $70.32 | 12709 |
| 2024-01-19 | 68.60 | $69.94 | 9241 |
| 2024-01-18 | 68.46 | $69.22 | 2000 |
| 2024-01-17 | 68.38 | $69.71 | 11900 |
| 2024-01-16 | 68.24 | $69.42 | 12245 |
| 2024-01-12 | 68.12 | $68.60 | 5600 |
| 2024-01-11 | 68.07 | $68.55 | 7011 |
| 2024-01-10 | 68.01 | $68.81 | 2700 |
| 2024-01-09 | 67.93 | $68.45 | 10000 |
| 2024-01-08 | 67.88 | $67.65 | 5200 |
| 2024-01-05 | 67.90 | $67.53 | 8500 |
| 2024-01-04 | 67.94 | $67.00 | 3943 |
| 2024-01-03 | 68.04 | $67.10 | 6217 |
| 2024-01-02 | 68.14 | $67.52 | 16500 |
| 2023-12-29 | 68.20 | $66.15 | 34800 |
| 2023-12-28 | 68.42 | $68.01 | 8100 |
| 2023-12-27 | 68.46 | $68.85 | 3511 |
| 2023-12-26 | 68.42 | $69.14 | 4807 |
| 2023-12-22 | 68.34 | $68.74 | 9000 |
| 2023-12-21 | 68.30 | $68.91 | 29400 |
| 2023-12-20 | 68.24 | $69.50 | 3638 |
| 2023-12-19 | 68.10 | $70.38 | 15900 |
| 2023-12-18 | 67.86 | $68.99 | 9600 |
| 2023-12-15 | 67.75 | $68.25 | 5839 |
| 2023-12-14 | 67.69 | $68.35 | 6933 |
| 2023-12-13 | 67.62 | $68.04 | 10129 |
| 2023-12-12 | 67.58 | $67.55 | 3014 |
| 2023-12-11 | 67.58 | $67.13 | 6400 |
| 2023-12-08 | 67.63 | $68.20 | 16400 |
| 2023-12-07 | 67.57 | $68.53 | 9348 |
| 2023-12-06 | 67.47 | $68.40 | 10100 |
| 2023-12-05 | 67.37 | $68.51 | 10900 |
| 2023-12-04 | 67.25 | $68.72 | 20408 |
| 2023-12-01 | 67.10 | $67.35 | 2900 |
| 2023-11-30 | 67.07 | $67.93 | 13530 |
| 2023-11-29 | 66.98 | $67.45 | 2146 |
| 2023-11-28 | 66.93 | $67.19 | 1600 |
| 2023-11-27 | 66.90 | $66.82 | 4500 |
| 2023-11-24 | 66.91 | $67.32 | 2224 |
| 2023-11-22 | 66.87 | $66.81 | 805 |
| 2023-11-21 | 66.87 | $66.75 | 2814 |
| 2023-11-20 | 66.88 | $67.64 | 1427 |
| 2023-11-17 | 66.80 | $68.14 | 4500 |
| 2023-11-16 | 66.66 | $69.00 | 3400 |
| 2023-11-15 | 66.42 | $67.77 | 3909 |
| 2023-11-14 | 66.28 | $68.26 | 4200 |
| 2023-11-13 | 66.07 | $67.93 | 5700 |
| 2023-11-10 | 65.87 | $68.56 | 9221 |
| 2023-11-09 | 65.59 | $66.80 | 5013 |
| 2023-11-08 | 65.46 | $67.39 | 3200 |
| 2023-11-07 | 65.26 | $67.10 | 1400 |
| 2023-11-06 | 65.06 | $66.58 | 600 |
| 2023-11-03 | 64.90 | $66.75 | 9400 |
| 2023-11-02 | 64.71 | $66.67 | 1600 |
| 2023-11-01 | 64.50 | $66.19 | 5300 |
| 2023-10-31 | 64.33 | $65.99 | 12014 |
| 2023-10-30 | 64.15 | $65.69 | 1447 |
| 2023-10-27 | 63.99 | $65.39 | 3004 |
| 2023-10-26 | 63.84 | $65.00 | 9100 |
| 2023-10-25 | 63.72 | $64.57 | 20942 |
| 2023-10-24 | 63.63 | $64.96 | 17100 |
| 2023-10-23 | 63.49 | $64.77 | 8700 |
| 2023-10-20 | 63.36 | $64.00 | 4900 |
| 2023-10-19 | 63.29 | $64.53 | 7500 |
| 2023-10-18 | 63.16 | $64.29 | 7800 |
| 2023-10-17 | 63.04 | $64.18 | 2500 |
| 2023-10-16 | 62.92 | $64.20 | 9000 |
| 2023-10-13 | 62.78 | $64.25 | 8426 |
| 2023-10-12 | 62.63 | $64.13 | 6248 |
| 2023-10-11 | 62.47 | $64.28 | 8000 |
| 2023-10-10 | 62.28 | $64.12 | 8015 |
| 2023-10-09 | 62.08 | $64.49 | 6600 |
| 2023-10-06 | 61.83 | $62.20 | 10300 |
| 2023-10-05 | 61.79 | $61.84 | 6927 |
| 2023-10-04 | 61.79 | $61.86 | 11439 |
| 2023-10-03 | 61.78 | $61.25 | 5600 |
| 2023-10-02 | 61.84 | $61.87 | 8400 |
| 2023-09-29 | 61.83 | $61.73 | 58500 |
| 2023-09-28 | 61.84 | $62.04 | 16200 |
| 2023-09-27 | 61.82 | $62.07 | 10700 |
| 2023-09-26 | 61.80 | $62.00 | 8848 |
| 2023-09-25 | 61.77 | $62.00 | 8202 |
| 2023-09-22 | 61.75 | $62.04 | 8700 |
| 2023-09-21 | 61.72 | $62.00 | 3400 |
| 2023-09-20 | 61.69 | $62.57 | 3438 |
| 2023-09-19 | 61.60 | $62.31 | 400 |
| 2023-09-18 | 61.52 | $62.31 | 3211 |
| 2023-09-15 | 61.44 | $62.28 | 800 |
| 2023-09-14 | 61.35 | $62.32 | 1044 |
| 2023-09-13 | 61.25 | $62.36 | 600 |
| 2023-09-12 | 61.13 | $62.23 | 3200 |
| 2023-09-11 | 61.02 | $62.15 | 2600 |
| 2023-09-08 | 60.90 | $61.84 | 2500 |
| 2023-09-07 | 60.80 | $61.42 | 1024 |
| 2023-09-06 | 60.73 | $61.50 | 500 |
| 2023-09-05 | 60.65 | $61.71 | 3100 |
| 2023-09-01 | 60.54 | $61.46 | 6323 |
| 2023-08-31 | 60.45 | $62.01 | 5600 |
| 2023-08-30 | 60.28 | $62.13 | 3700 |
| 2023-08-29 | 60.09 | $61.90 | 13219 |
| 2023-08-28 | 59.89 | $61.71 | 8932 |
| 2023-08-25 | 59.70 | $61.24 | 9239 |
| 2023-08-24 | 59.54 | $60.99 | 10638 |
| 2023-08-23 | 59.39 | $60.60 | 5524 |
| 2023-08-22 | 59.26 | $60.34 | 906 |
| 2023-08-21 | 59.15 | $60.14 | 2805 |
| 2023-08-18 | 59.04 | $59.94 | 901 |
| 2023-08-17 | 58.95 | $59.91 | 1500 |
| 2023-08-16 | 58.85 | $60.40 | 4200 |
| 2023-08-15 | 58.69 | $60.00 | 4017 |
| 2023-08-14 | 58.55 | $60.60 | 8521 |
| 2023-08-11 | 58.33 | $60.14 | 6634 |
| 2023-08-10 | 58.14 | $60.13 | 3144 |
| 2023-08-09 | 57.93 | $60.00 | 7000 |
| 2023-08-08 | 57.71 | $59.66 | 7048 |
| 2023-08-07 | 57.51 | $59.10 | 934 |
| 2023-08-04 | 57.34 | $58.87 | 2600 |
| 2023-08-03 | 57.18 | $58.84 | 5200 |
| 2023-08-02 | 57.01 | $58.59 | 12449 |
| 2023-08-01 | 56.84 | $58.60 | 2200 |
| 2023-07-31 | 56.66 | $58.65 | 45800 |
| 2023-07-28 | 56.45 | $58.25 | 9500 |
| 2023-07-27 | 56.26 | $57.56 | 24100 |
| 2023-07-26 | 56.12 | $57.75 | 21806 |
| 2023-07-25 | 55.95 | $56.85 | 3000 |
| 2023-07-24 | 55.85 | $56.60 | 29219 |
| 2023-07-21 | 55.77 | $56.30 | 3300 |
| 2023-07-20 | 55.72 | $56.13 | 1400 |
| 2023-07-19 | 55.67 | $56.20 | 4700 |
| 2023-07-18 | 55.62 | $56.20 | 4149 |
| 2023-07-17 | 55.56 | $56.40 | 4532 |
| 2023-07-14 | 55.47 | $55.89 | 913 |
| 2023-07-13 | 55.42 | $56.20 | 6100 |
| 2023-07-12 | 55.34 | $55.90 | 11300 |
| 2023-07-11 | 55.28 | $55.72 | 6129 |
| 2023-07-10 | 55.24 | $55.30 | 4642 |
| 2023-07-07 | 55.23 | $54.96 | 6749 |
| 2023-07-06 | 55.26 | $55.35 | 3600 |
| 2023-07-05 | 55.25 | $55.25 | 10600 |
| 2023-07-03 | 55.25 | $54.88 | 2949 |
| 2023-06-30 | 55.29 | $54.40 | 93905 |
| 2023-06-29 | 55.38 | $54.88 | 4700 |
| 2023-06-28 | 55.43 | $55.19 | 6000 |
| 2023-06-27 | 55.46 | $55.06 | 4900 |
| 2023-06-26 | 55.50 | $54.82 | 6100 |
| 2023-06-23 | 55.57 | $54.87 | 4700 |
| 2023-06-22 | 55.64 | $55.01 | 1834 |
| 2023-06-21 | 55.71 | $55.00 | 6900 |
| 2023-06-20 | 55.79 | $55.50 | 2400 |
| 2023-06-16 | 55.82 | $56.10 | 5000 |
| 2023-06-15 | 55.79 | $55.78 | 10300 |
| 2023-06-14 | 55.79 | $55.08 | 4800 |
| 2023-06-13 | 55.86 | $55.40 | 16000 |
| 2023-06-12 | 55.91 | $55.30 | 2500 |
| 2023-06-09 | 55.97 | $55.25 | 2200 |
| 2023-06-08 | 56.05 | $55.70 | 1021 |
| 2023-06-07 | 56.09 | $55.40 | 7238 |
| 2023-06-06 | 56.16 | $55.30 | 10400 |
| 2023-06-05 | 56.25 | $55.12 | 1119 |
| 2023-06-02 | 56.37 | $55.10 | 15200 |
| 2023-06-01 | 56.50 | $54.26 | 20544 |
| 2023-05-31 | 56.74 | $54.50 | 154000 |
| 2023-05-30 | 56.97 | $55.80 | 10348 |
| 2023-05-26 | 57.10 | $55.90 | 11300 |
| 2023-05-25 | 57.22 | $55.21 | 9233 |
| 2023-05-24 | 57.43 | $55.54 | 5600 |
| 2023-05-23 | 57.63 | $56.25 | 2916 |
| 2023-05-22 | 57.78 | $56.06 | 6100 |
| 2023-05-19 | 57.96 | $56.76 | 9800 |
| 2023-05-18 | 58.09 | $57.02 | 10402 |
| 2023-05-17 | 58.20 | $56.28 | 6000 |
| 2023-05-16 | 58.40 | $56.25 | 8600 |
| 2023-05-15 | 58.63 | $57.00 | 7449 |
| 2023-05-12 | 58.80 | $56.85 | 506 |
| 2023-05-11 | 59.00 | $56.00 | 1900 |
| 2023-05-10 | 59.32 | $56.65 | 8947 |
| 2023-05-09 | 59.60 | $57.70 | 2616 |
| 2023-05-08 | 59.80 | $56.62 | 10246 |
| 2023-05-05 | 60.14 | $58.50 | 10202 |
| 2023-05-04 | 60.31 | $56.68 | 10233 |
| 2023-05-03 | 60.69 | $59.56 | 4249 |
| 2023-05-02 | 60.81 | $60.48 | 2821 |
| 2023-05-01 | 60.85 | $61.10 | 4907 |
| 2023-04-28 | 60.82 | $61.55 | 16600 |
| 2023-04-27 | 60.74 | $60.49 | 3018 |
| 2023-04-26 | 60.77 | $60.50 | 2729 |
| 2023-04-25 | 60.80 | $60.78 | 5200 |
| 2023-04-24 | 60.80 | $61.10 | 812 |
| 2023-04-21 | 60.77 | $61.35 | 614 |
| 2023-04-20 | 60.70 | $61.10 | 1309 |
| 2023-04-19 | 60.66 | $61.25 | 1934 |
| 2023-04-18 | 60.60 | $61.56 | 2728 |
| 2023-04-17 | 60.50 | $61.20 | 5400 |
| 2023-04-14 | 60.43 | $60.60 | 1700 |
| 2023-04-13 | 60.41 | $60.79 | 3526 |
| 2023-04-12 | 60.37 | $61.00 | 7100 |
| 2023-04-11 | 60.30 | $60.80 | 4008 |
| 2023-04-10 | 60.25 | $60.33 | 3126 |
| 2023-04-06 | 60.24 | $60.10 | 3941 |
| 2023-04-05 | 60.25 | $60.00 | 1114 |
| 2023-04-04 | 60.28 | $59.24 | 4339 |
| 2023-04-03 | 60.39 | $60.50 | 13615 |
| 2023-03-31 | 60.38 | $62.50 | 167800 |
| 2023-03-30 | 60.16 | $60.00 | 21200 |
| 2023-03-29 | 60.17 | $60.44 | 24142 |
| 2023-03-28 | 60.14 | $59.09 | 11424 |
| 2023-03-27 | 60.25 | $58.64 | 15800 |
| 2023-03-24 | 60.42 | $57.74 | 9021 |
| 2023-03-23 | 60.71 | $57.66 | 24831 |
| 2023-03-22 | 61.03 | $57.37 | 5023 |
| 2023-03-21 | 61.41 | $57.61 | 23800 |
| 2023-03-20 | 61.81 | $56.45 | 8908 |
| 2023-03-17 | 62.38 | $56.74 | 9300 |
| 2023-03-16 | 62.97 | $57.60 | 10923 |
| 2023-03-15 | 63.54 | $56.20 | 17141 |
| 2023-03-14 | 64.31 | $59.30 | 2600 |
| 2023-03-13 | 64.84 | $59.51 | 9500 |
| 2023-03-10 | 65.40 | $64.00 | 12803 |
| 2023-03-09 | 65.54 | $66.22 | 2620 |
| 2023-03-08 | 65.47 | $67.24 | 9300 |
| 2023-03-07 | 65.29 | $67.35 | 10200 |
| 2023-03-06 | 65.07 | $66.37 | 12200 |
| 2023-03-03 | 64.93 | $65.00 | 4820 |
| 2023-03-02 | 64.93 | $64.80 | 2441 |
| 2023-03-01 | 64.94 | $64.73 | 4436 |
| 2023-02-28 | 64.96 | $64.93 | 16416 |
| 2023-02-27 | 64.96 | $65.00 | 1600 |
| 2023-02-24 | 64.96 | $65.00 | 1800 |
| 2023-02-23 | 64.96 | $65.63 | 5300 |
| 2023-02-22 | 64.89 | $65.50 | 13909 |
| 2023-02-21 | 64.82 | $66.32 | 4516 |
| 2023-02-17 | 64.66 | $66.15 | 1844 |
| 2023-02-16 | 64.51 | $66.25 | 1000 |
| 2023-02-15 | 64.32 | $66.25 | 4810 |
| 2023-02-14 | 64.12 | $65.80 | 822 |
| 2023-02-13 | 63.94 | $65.59 | 3716 |
| 2023-02-10 | 63.77 | $65.50 | 2435 |
| 2023-02-09 | 63.59 | $65.55 | 1600 |
| 2023-02-08 | 63.38 | $65.80 | 900 |
| 2023-02-07 | 63.13 | $65.60 | 9628 |
| 2023-02-06 | 62.87 | $65.88 | 6900 |
| 2023-02-03 | 62.55 | $65.88 | 7200 |
| 2023-02-02 | 62.20 | $67.15 | 14316 |
| 2023-02-01 | 61.68 | $65.28 | 9600 |
| 2023-01-31 | 61.30 | $64.72 | 17533 |
| 2023-01-30 | 60.94 | $64.50 | 11400 |
| 2023-01-27 | 60.56 | $63.35 | 7246 |
| 2023-01-26 | 60.27 | $63.39 | 11200 |
| 2023-01-25 | 59.94 | $61.77 | 11100 |
| 2023-01-24 | 59.75 | $61.02 | 2331 |
| 2023-01-23 | 59.61 | $61.42 | 7300 |
| 2023-01-20 | 59.42 | $60.98 | 4800 |
| 2023-01-19 | 59.26 | $61.00 | 6800 |
| 2023-01-18 | 59.07 | $61.10 | 12400 |
| 2023-01-17 | 58.86 | $60.50 | 17800 |
| 2023-01-13 | 58.69 | $59.74 | 9510 |
| 2023-01-12 | 58.58 | $60.04 | 8000 |
| 2023-01-11 | 58.42 | $60.45 | 13100 |
| 2023-01-10 | 58.21 | $59.90 | 4800 |
| 2023-01-09 | 58.03 | $59.66 | 7830 |
| 2023-01-06 | 57.86 | $59.35 | 3700 |
| 2023-01-05 | 57.70 | $59.11 | 11611 |
| 2023-01-04 | 57.55 | $58.43 | 8322 |
| 2023-01-03 | 57.46 | $57.88 | 4700 |
| 2022-12-30 | 57.42 | $57.54 | 4940 |
| 2022-12-29 | 57.40 | $57.25 | 3650 |
| 2022-12-28 | 57.42 | $57.25 | 3100 |
| 2022-12-27 | 57.44 | $57.11 | 3723 |
| 2022-12-23 | 57.47 | $57.05 | 359700 |
| 2022-12-22 | 57.52 | $57.06 | 14800 |
| 2022-12-21 | 57.57 | $57.90 | 510 |
| 2022-12-20 | 57.53 | $57.50 | 400 |
| 2022-12-19 | 57.53 | $57.50 | 1733 |
| 2022-12-16 | 57.54 | $57.50 | 11214 |
| 2022-12-15 | 57.54 | $57.25 | 15900 |
| 2022-12-14 | 57.57 | $57.62 | 1239 |
| 2022-12-13 | 57.57 | $57.45 | 402 |
| 2022-12-12 | 57.58 | $56.90 | 2500 |
| 2022-12-09 | 57.65 | $57.10 | 631 |
| 2022-12-08 | 57.71 | $57.50 | 500 |
| 2022-12-07 | 57.73 | $57.90 | 5203 |
| 2022-12-06 | 57.71 | $57.57 | 600 |
| 2022-12-05 | 57.73 | $58.00 | 4027 |
| 2022-12-02 | 57.70 | $58.50 | 2400 |
| 2022-12-01 | 57.61 | $57.99 | 1536 |
| 2022-11-30 | 57.57 | $57.90 | 7700 |
| 2022-11-29 | 57.54 | $57.55 | 6800 |
| 2022-11-28 | 57.54 | $58.08 | 3200 |
| 2022-11-25 | 57.48 | $57.52 | 1624 |
| 2022-11-23 | 57.48 | $57.75 | 5307 |
| 2022-11-22 | 57.45 | $57.68 | 2405 |
| 2022-11-21 | 57.43 | $57.85 | 1224 |
| 2022-11-18 | 57.38 | $57.27 | 313 |
| 2022-11-17 | 57.39 | $57.21 | 600 |
| 2022-11-16 | 57.41 | $58.15 | 1300 |
| 2022-11-15 | 57.34 | $57.88 | 1200 |
| 2022-11-14 | 57.28 | $58.08 | 15424 |
| 2022-11-11 | 57.19 | $57.80 | 1010 |
| 2022-11-10 | 57.13 | $58.00 | 2900 |
| 2022-11-09 | 57.04 | $57.55 | 2510 |
| 2022-11-08 | 56.98 | $57.56 | 3100 |
| 2022-11-07 | 56.92 | $57.20 | 600 |
| 2022-11-04 | 56.89 | $57.20 | 2400 |
| 2022-11-03 | 56.86 | $57.25 | 4039 |
| 2022-11-02 | 56.82 | $57.40 | 600 |
| 2022-11-01 | 56.76 | $56.55 | 1303 |
| 2022-10-31 | 56.78 | $57.74 | 4812 |
| 2022-10-28 | 56.68 | $57.26 | 915 |
| 2022-10-27 | 56.62 | $57.30 | 1800 |
| 2022-10-26 | 56.55 | $57.75 | 3315 |
| 2022-10-25 | 56.42 | $57.90 | 548 |
| 2022-10-24 | 56.27 | $56.25 | 541 |
| 2022-10-21 | 56.27 | $55.74 | 500 |
| 2022-10-20 | 56.32 | $56.21 | 2041 |
| 2022-10-19 | 56.34 | $56.50 | 2100 |
| 2022-10-18 | 56.32 | $56.40 | 700 |
| 2022-10-17 | 56.31 | $56.40 | 903 |
| 2022-10-14 | 56.30 | $56.03 | 231 |
| 2022-10-13 | 56.33 | $56.64 | 6510 |
| 2022-10-12 | 56.30 | $55.90 | 6623 |
| 2022-10-11 | 56.34 | $56.10 | 1700 |
| 2022-10-10 | 56.36 | $56.49 | 750 |
| 2022-10-07 | 56.35 | $56.49 | 775 |
| 2022-10-06 | 56.34 | $56.49 | 2822 |
| 2022-10-05 | 56.32 | $56.50 | 2300 |
| 2022-10-04 | 56.30 | $56.40 | 3200 |
| 2022-10-03 | 56.29 | $55.60 | 8800 |
| 2022-09-30 | 56.36 | $55.85 | 22600 |
| 2022-09-29 | 56.42 | $54.80 | 900 |
| 2022-09-28 | 56.59 | $55.00 | 20000 |
| 2022-09-27 | 56.75 | $54.63 | 700 |
| 2022-09-26 | 56.98 | $53.75 | 5216 |
| 2022-09-23 | 57.32 | $55.50 | 3147 |
| 2022-09-22 | 57.51 | $57.03 | 3512 |
| 2022-09-21 | 57.56 | $58.00 | 412 |
| 2022-09-20 | 57.51 | $57.01 | 787 |
| 2022-09-19 | 57.56 | $57.01 | 600 |
| 2022-09-16 | 57.62 | $57.05 | 846 |
| 2022-09-15 | 57.68 | $57.60 | 800 |
| 2022-09-14 | 57.69 | $57.60 | 600 |
| 2022-09-13 | 57.70 | $57.60 | 446 |
| 2022-09-12 | 57.71 | $57.56 | 1700 |
| 2022-09-09 | 57.72 | $57.72 | 719 |
| 2022-09-08 | 57.73 | $58.70 | 400 |
| 2022-09-07 | 57.62 | $57.00 | 823 |
| 2022-09-06 | 57.69 | $57.05 | 2300 |
| 2022-09-02 | 57.76 | $57.11 | 1420 |
| 2022-09-01 | 57.82 | $57.24 | 500 |
| 2022-08-31 | 57.88 | $57.63 | 14704 |
| 2022-08-30 | 57.91 | $57.95 | 7700 |
| 2022-08-29 | 57.91 | $57.95 | 700 |
| 2022-08-26 | 57.90 | $59.00 | 474 |
| 2022-08-25 | 57.79 | $58.14 | 2800 |
| 2022-08-24 | 57.75 | $57.97 | 400 |
| 2022-08-23 | 57.73 | $57.97 | 19644 |
| 2022-08-22 | 57.70 | $59.00 | 250 |
| 2022-08-19 | 57.56 | $59.00 | 11100 |
| 2022-08-18 | 57.41 | $57.87 | 603 |
| 2022-08-17 | 57.37 | $57.74 | 2800 |
| 2022-08-16 | 57.33 | $58.05 | 3800 |
| 2022-08-15 | 57.25 | $57.81 | 4411 |
| 2022-08-12 | 57.19 | $57.60 | 100 |
| 2022-08-11 | 57.15 | $57.60 | 248 |
| 2022-08-10 | 57.10 | $57.85 | 300 |
| 2022-08-09 | 57.02 | $57.85 | 300 |
| 2022-08-08 | 56.93 | $57.85 | 1214 |
| 2022-08-05 | 56.84 | $57.21 | 800 |
| 2022-08-04 | 56.80 | $58.00 | — |
| 2022-08-03 | 56.67 | $58.00 | 350 |
| 2022-08-02 | 56.53 | $58.00 | 2212 |
| 2022-08-01 | 56.38 | $56.58 | 1700 |
| 2022-07-29 | 56.36 | $58.41 | 2133 |
| 2022-07-28 | 56.14 | $56.50 | 117 |
| 2022-07-27 | 56.10 | $56.23 | 375 |
| 2022-07-26 | 56.09 | $56.23 | 405 |
| 2022-07-25 | 56.07 | $56.01 | 504 |
| 2022-07-22 | 56.08 | $55.76 | 726 |
| 2022-07-21 | 56.11 | $55.86 | 387 |
| 2022-07-20 | 56.14 | $55.86 | 2100 |
| 2022-07-19 | 56.17 | $56.21 | 393 |
| 2022-07-18 | 56.16 | $56.21 | 396 |
| 2022-07-15 | 56.16 | $56.21 | 400 |
| 2022-07-14 | 56.15 | $56.21 | 2411 |
| 2022-07-13 | 56.15 | $55.80 | 300 |
| 2022-07-12 | 56.18 | $55.75 | 622 |
| 2022-07-11 | 56.23 | $55.75 | 4848 |
| 2022-07-08 | 56.28 | $56.30 | 550 |
| 2022-07-07 | 56.28 | $56.30 | 300 |
| 2022-07-06 | 56.28 | $56.04 | 516 |
| 2022-07-05 | 56.30 | $56.00 | 700 |
| 2022-07-01 | 56.33 | $56.85 | 625 |
| 2022-06-30 | 56.28 | $56.85 | 5600 |
| 2022-06-29 | 56.22 | $56.41 | 320 |
| 2022-06-28 | 56.20 | $56.00 | 3502 |
| 2022-06-27 | 56.22 | $56.12 | 300 |
| 2022-06-24 | 56.23 | $56.00 | 2100 |
| 2022-06-23 | 56.25 | $55.45 | 300 |
| 2022-06-22 | 56.34 | $56.00 | 662 |
| 2022-06-21 | 56.37 | $56.00 | 806 |
| 2022-06-17 | 56.41 | $56.24 | 117 |
| 2022-06-16 | 56.43 | $56.05 | 1000 |
| 2022-06-15 | 56.47 | $55.85 | 1925 |
| 2022-06-14 | 56.54 | $55.50 | 3000 |
| 2022-06-13 | 56.64 | $55.50 | 700 |
| 2022-06-10 | 56.77 | $55.50 | 3300 |
| 2022-06-09 | 56.90 | $55.75 | 2700 |
| 2022-06-08 | 57.02 | $56.89 | 550 |
| 2022-06-07 | 57.03 | $56.89 | 3100 |
| 2022-06-06 | 57.05 | $55.96 | 609 |
| 2022-06-03 | 57.16 | $55.50 | 1620 |
| 2022-06-02 | 57.34 | $56.52 | 510 |
| 2022-06-01 | 57.42 | $56.95 | 8042 |
| 2022-05-31 | 57.47 | $57.70 | 13019 |
| 2022-05-27 | 57.45 | $57.48 | 4423 |
| 2022-05-26 | 57.45 | $57.00 | 3300 |
| 2022-05-25 | 57.49 | $57.40 | 312 |
| 2022-05-24 | 57.50 | $57.00 | 700 |
| 2022-05-23 | 57.56 | $57.01 | 1800 |
| 2022-05-20 | 57.61 | $56.88 | 1400 |
| 2022-05-19 | 57.69 | $56.30 | 6007 |
| 2022-05-18 | 57.84 | $56.39 | 2400 |
| 2022-05-17 | 57.99 | $56.98 | 400 |
| 2022-05-16 | 58.09 | $56.98 | 600 |
| 2022-05-13 | 58.21 | $56.98 | 1216 |
| 2022-05-12 | 58.34 | $57.03 | 500 |
| 2022-05-11 | 58.48 | $57.50 | 1337 |
| 2022-05-10 | 58.58 | $57.35 | 900 |
| 2022-05-09 | 58.71 | $57.40 | 1000 |
| 2022-05-06 | 58.85 | $57.70 | 1500 |
| 2022-05-05 | 58.97 | $57.77 | 6300 |
| 2022-05-04 | 59.10 | $58.50 | 3003 |
| 2022-05-03 | 59.16 | $58.98 | 1400 |
| 2022-05-02 | 59.18 | $58.00 | 2324 |
| 2022-04-29 | 59.30 | $59.00 | 9100 |
| 2022-04-28 | 59.34 | $58.25 | 4839 |
| 2022-04-27 | 59.45 | $58.35 | 1440 |
| 2022-04-26 | 59.57 | $58.01 | 2020 |
| 2022-04-25 | 59.73 | $59.75 | 400 |
| 2022-04-22 | 59.73 | $59.75 | 400 |
| 2022-04-21 | 59.73 | $59.75 | 2900 |
| 2022-04-20 | 59.72 | $59.97 | 1200 |
| 2022-04-19 | 59.70 | $60.31 | 840 |
| 2022-04-18 | 59.63 | $61.77 | 2800 |
| 2022-04-14 | 59.41 | $60.98 | 2010 |
| 2022-04-13 | 59.24 | $60.72 | 315 |
| 2022-04-12 | 59.09 | $60.50 | 3700 |
| 2022-04-11 | 58.94 | $60.76 | 1400 |
| 2022-04-08 | 58.75 | $61.35 | 250 |
| 2022-04-07 | 58.47 | $61.35 | 1117 |
| 2022-04-06 | 58.17 | $59.25 | 900 |
| 2022-04-05 | 58.06 | $59.50 | 803 |
| 2022-04-04 | 57.91 | $59.83 | 1300 |
| 2022-04-01 | 57.70 | $59.44 | 600 |
| 2022-03-31 | 57.52 | $59.55 | 1147 |
| 2022-03-30 | 57.31 | $59.00 | 115 |
| 2022-03-29 | 57.13 | $59.64 | 4141 |
| 2022-03-28 | 56.86 | $57.00 | 4700 |
| 2022-03-25 | 56.85 | $57.25 | 1100 |
| 2022-03-24 | 56.81 | $58.42 | 1900 |
| 2022-03-23 | 56.64 | $57.98 | 337 |
| 2022-03-22 | 56.50 | $56.99 | 100 |
| 2022-03-21 | 56.44 | $56.99 | 1615 |
| 2022-03-18 | 56.39 | $56.94 | 200 |
| 2022-03-17 | 56.33 | $56.94 | 3300 |
| 2022-03-16 | 56.26 | $54.91 | 5200 |
| 2022-03-15 | 56.41 | $54.65 | 9900 |
| 2022-03-14 | 56.59 | $55.05 | 7248 |
| 2022-03-11 | 56.75 | $56.30 | 6610 |
| 2022-03-10 | 56.80 | $56.20 | 2746 |
| 2022-03-09 | 56.86 | $56.15 | 6500 |
| 2022-03-08 | 56.94 | $55.80 | 4600 |
| 2022-03-07 | 57.06 | $55.50 | 5700 |
| 2022-03-04 | 57.22 | $56.51 | 250 |
| 2022-03-03 | 57.30 | $56.51 | 3241 |
| 2022-03-02 | 57.38 | $57.51 | 1014 |
| 2022-03-01 | 57.37 | $57.30 | 1500 |
| 2022-02-28 | 57.37 | $57.68 | 6200 |
| 2022-02-25 | 57.34 | $56.75 | 620 |
| 2022-02-24 | 57.40 | $56.40 | 2932 |
| 2022-02-23 | 57.51 | $56.50 | 2703 |
| 2022-02-22 | 57.62 | $56.75 | 1900 |
| 2022-02-18 | 57.71 | $56.25 | 500 |
| 2022-02-17 | 57.86 | $56.80 | 5712 |
| 2022-02-16 | 57.97 | $57.20 | 5949 |
| 2022-02-15 | 58.05 | $57.74 | 1300 |
| 2022-02-14 | 58.09 | $57.70 | 2049 |
| 2022-02-11 | 58.13 | $57.65 | 12415 |
| 2022-02-10 | 58.18 | $58.27 | 8925 |
| 2022-02-09 | 58.17 | $57.75 | 9400 |
| 2022-02-08 | 58.21 | $57.05 | 3000 |
| 2022-02-07 | 58.33 | $58.30 | 6010 |
| 2022-02-04 | 58.34 | $57.80 | 7910 |
| 2022-02-03 | 58.40 | $57.25 | 1400 |
| 2022-02-02 | 58.52 | $57.60 | 2126 |
| 2022-02-01 | 58.61 | $58.50 | 7900 |
| 2022-01-31 | 58.62 | $58.40 | 15819 |
| 2022-01-28 | 58.65 | $55.98 | 4900 |
| 2022-01-27 | 58.93 | $57.50 | 2226 |
| 2022-01-26 | 59.08 | $57.83 | 3627 |
| 2022-01-25 | 59.21 | $58.50 | 749 |
| 2022-01-24 | 59.29 | $58.68 | 1600 |
| 2022-01-21 | 59.35 | $59.36 | 4534 |
| 2022-01-20 | 59.35 | $59.00 | 1748 |
| 2022-01-19 | 59.38 | $59.12 | 275 |
| 2022-01-18 | 59.41 | $59.12 | 2000 |
| 2022-01-14 | 59.44 | $59.34 | 738 |
| 2022-01-13 | 59.45 | $59.50 | 1342 |
| 2022-01-12 | 59.45 | $59.50 | 322 |
| 2022-01-11 | 59.44 | $59.87 | 1328 |
| 2022-01-10 | 59.40 | $59.45 | 1300 |
| 2022-01-07 | 59.39 | $59.40 | 2000 |
| 2022-01-06 | 59.39 | $59.21 | 2000 |
| 2022-01-05 | 59.41 | $59.01 | 1900 |
| 2022-01-04 | 59.45 | $59.99 | 2400 |
| 2022-01-03 | 59.40 | $60.00 | 11200 |
| 2021-12-31 | 59.33 | $58.50 | 20636 |
| 2021-12-30 | 59.42 | $59.16 | 1800 |
| 2021-12-29 | 59.45 | $58.90 | 700 |
| 2021-12-28 | 59.51 | $59.25 | 431 |
| 2021-12-27 | 59.53 | $59.00 | 6000 |
| 2021-12-23 | 59.59 | $59.85 | 900 |
| 2021-12-22 | 59.56 | $59.77 | 442 |
| 2021-12-21 | 59.54 | $59.78 | 816 |
| 2021-12-20 | 59.51 | $59.01 | 1341 |
| 2021-12-17 | 59.57 | $59.50 | 425 |
| 2021-12-16 | 59.57 | $58.77 | 1427 |
| 2021-12-15 | 59.66 | $58.49 | 300 |
| 2021-12-14 | 59.78 | $58.49 | 1322 |
| 2021-12-13 | 59.92 | $58.00 | 1500 |
| 2021-12-10 | 60.12 | $59.75 | 450 |
| 2021-12-09 | 60.16 | $59.75 | 525 |
| 2021-12-08 | 60.20 | $59.75 | 233 |
| 2021-12-07 | 60.25 | $58.75 | 1600 |
| 2021-12-06 | 60.41 | $58.52 | 7834 |
| 2021-12-03 | 60.61 | $60.27 | 562 |
| 2021-12-02 | 60.64 | $60.27 | 581 |
| 2021-12-01 | 60.68 | $60.27 | 5500 |
| 2021-11-30 | 60.72 | $60.28 | 5206 |
| 2021-11-29 | 60.77 | $60.72 | 322 |
| 2021-11-26 | 60.78 | $60.00 | 400 |
| 2021-11-24 | 60.86 | $60.66 | 1200 |
| 2021-11-23 | 60.88 | $60.00 | 1249 |
| 2021-11-22 | 60.97 | $60.00 | 822 |
| 2021-11-19 | 61.07 | $59.65 | 3147 |
| 2021-11-18 | 61.22 | $60.05 | 1319 |
| 2021-11-17 | 61.35 | $59.03 | 1300 |
| 2021-11-16 | 61.59 | $60.30 | 700 |
| 2021-11-15 | 61.72 | $60.15 | 500 |
| 2021-11-12 | 61.89 | $60.68 | 3800 |
| 2021-11-11 | 62.02 | $61.00 | 1240 |
| 2021-11-10 | 62.12 | $62.28 | 600 |
| 2021-11-09 | 62.11 | $62.28 | 500 |
| 2021-11-08 | 62.09 | $62.47 | 1133 |
| 2021-11-05 | 62.05 | $62.73 | 1900 |
| 2021-11-04 | 61.98 | $62.87 | 2800 |
| 2021-11-03 | 61.89 | $62.98 | 600 |
| 2021-11-02 | 61.77 | $62.98 | 1700 |
| 2021-11-01 | 61.64 | $63.78 | 9012 |
| 2021-10-29 | 61.42 | $61.75 | 7700 |
| 2021-10-28 | 61.38 | $62.09 | 400 |
| 2021-10-27 | 61.31 | $62.09 | 9728 |
| 2021-10-26 | 61.23 | $61.67 | 300 |
| 2021-10-25 | 61.18 | $61.67 | 400 |
| 2021-10-22 | 61.13 | $61.67 | 2405 |
| 2021-10-21 | 61.07 | $61.48 | 2243 |
| 2021-10-20 | 61.03 | $62.50 | 2514 |
| 2021-10-19 | 60.87 | $60.26 | 1020 |
| 2021-10-18 | 60.94 | $60.44 | 804 |
| 2021-10-15 | 60.99 | $60.45 | 800 |
| 2021-10-14 | 61.05 | $60.45 | 1800 |
| 2021-10-13 | 61.11 | $60.45 | 2014 |
| 2021-10-12 | 61.18 | $60.25 | 1002 |
| 2021-10-11 | 61.28 | $60.00 | 4423 |
| 2021-10-08 | 61.41 | $61.09 | 500 |
| 2021-10-07 | 61.44 | $61.15 | 1200 |
| 2021-10-06 | 61.47 | $61.50 | 450 |
| 2021-10-05 | 61.47 | $61.50 | 1800 |
| 2021-10-04 | 61.47 | $61.14 | 1000 |
| 2021-10-01 | 61.50 | $61.68 | 505 |
| 2021-09-30 | 61.48 | $61.68 | 4925 |
| 2021-09-29 | 61.46 | $61.68 | 2800 |
| 2021-09-28 | 61.44 | $60.50 | 7500 |
| 2021-09-27 | 61.54 | $61.35 | 4000 |
| 2021-09-24 | 61.56 | $61.58 | 400 |
| 2021-09-23 | 61.56 | $61.65 | 4625 |
| 2021-09-22 | 61.55 | $61.87 | 5200 |
| 2021-09-21 | 61.51 | $61.53 | 1923 |
| 2021-09-20 | 61.51 | $61.25 | 412 |
| 2021-09-17 | 61.54 | $61.67 | 400 |
| 2021-09-16 | 61.52 | $61.55 | 1149 |
| 2021-09-15 | 61.52 | $61.25 | 300 |
| 2021-09-14 | 61.55 | $61.59 | 800 |
| 2021-09-13 | 61.55 | $61.75 | 500 |
| 2021-09-10 | 61.53 | $61.25 | 1900 |
| 2021-09-09 | 61.55 | $61.88 | 475 |
| 2021-09-08 | 61.52 | $61.88 | 487 |
| 2021-09-07 | 61.48 | $61.88 | 493 |
| 2021-09-03 | 61.44 | $61.88 | 213 |
| 2021-09-02 | 61.39 | $61.38 | 1628 |
| 2021-09-01 | 61.40 | $61.84 | 846 |
| 2021-08-31 | 61.35 | $61.80 | 1900 |
| 2021-08-30 | 61.30 | $61.84 | 634 |
| 2021-08-27 | 61.24 | $61.00 | 500 |
| 2021-08-26 | 61.27 | $61.00 | 1000 |
| 2021-08-25 | 61.30 | $61.36 | 500 |
| 2021-08-24 | 61.29 | $61.36 | 1034 |
| 2021-08-23 | 61.28 | $61.05 | 1000 |
| 2021-08-20 | 61.31 | $61.87 | 3817 |
| 2021-08-19 | 61.25 | $60.51 | 1000 |
| 2021-08-18 | 61.33 | $61.15 | 700 |
| 2021-08-17 | 61.35 | $61.25 | 10533 |
| 2021-08-16 | 61.36 | $61.75 | 1625 |
| 2021-08-13 | 61.32 | $61.70 | 1033 |
| 2021-08-12 | 61.28 | $61.46 | 1441 |
| 2021-08-11 | 61.26 | $61.38 | 600 |
| 2021-08-10 | 61.24 | $61.38 | 1600 |
| 2021-08-09 | 61.23 | $61.88 | 700 |
| 2021-08-06 | 61.16 | $61.88 | 1612 |
| 2021-08-05 | 61.08 | $61.10 | 9506 |
| 2021-08-04 | 61.08 | $61.20 | 5500 |
| 2021-08-03 | 61.07 | $61.45 | 1234 |
| 2021-08-02 | 61.03 | $61.40 | 823 |
| 2021-07-30 | 60.99 | $61.15 | 22600 |
| 2021-07-29 | 60.97 | $61.50 | 1136 |
| 2021-07-28 | 60.92 | $61.06 | 3500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
74.31
2026-07-24
Close Price
$74.17
Vol: 2100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
55.08
Average
67.37
Maximum
77.77
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 74.31 | $74.17 | 2100 |
| 2026-07-23 | 74.33 | $74.10 | 2648 |
| 2026-07-22 | 74.35 | $74.25 | 126 |
| 2026-07-21 | 74.36 | $74.25 | 2119 |
| 2026-07-20 | 74.37 | $74.50 | 1929 |
| 2026-07-17 | 74.37 | $74.64 | 727 |
| 2026-07-16 | 74.35 | $74.39 | 4317 |
| 2026-07-15 | 74.36 | $74.50 | 4040 |
| 2026-07-14 | 74.36 | $74.68 | 715 |
| 2026-07-13 | 74.35 | $74.68 | 1044 |
| 2026-07-10 | 74.33 | $74.67 | 3700 |
| 2026-07-09 | 74.32 | $74.62 | 5100 |
| 2026-07-08 | 74.31 | $74.12 | 1600 |
| 2026-07-07 | 74.36 | $73.49 | 11700 |
| 2026-07-06 | 74.47 | $73.20 | 3745 |
| 2026-07-02 | 74.61 | $74.10 | 416 |
| 2026-07-01 | 74.68 | $74.11 | 3100 |
| 2026-06-30 | 74.74 | $73.90 | 21324 |
| 2026-06-29 | 74.83 | $74.33 | 2328 |
| 2026-06-26 | 74.89 | $74.50 | 4900 |
| 2026-06-25 | 74.92 | $74.79 | 3645 |
| 2026-06-24 | 74.93 | $74.95 | 2636 |
| 2026-06-23 | 74.93 | $75.00 | 3200 |
| 2026-06-22 | 74.92 | $75.04 | 3700 |
| 2026-06-18 | 74.90 | $75.07 | 3394 |
| 2026-06-17 | 74.88 | $75.05 | 1342 |
| 2026-06-16 | 74.87 | $74.96 | 1000 |
| 2026-06-15 | 74.86 | $74.99 | 1300 |
| 2026-06-12 | 74.85 | $74.61 | 2400 |
| 2026-06-11 | 74.88 | $75.00 | 2028 |
| 2026-06-10 | 74.87 | $75.05 | 1512 |
| 2026-06-09 | 74.85 | $74.90 | 1508 |
| 2026-06-08 | 74.85 | $74.92 | 11000 |
| 2026-06-05 | 74.85 | $74.60 | 2600 |
| 2026-06-04 | 74.87 | $74.35 | 5600 |
| 2026-06-03 | 74.92 | $75.06 | 4900 |
| 2026-06-02 | 74.90 | $75.04 | 2600 |
| 2026-06-01 | 74.89 | $74.91 | 2921 |
| 2026-05-29 | 74.88 | $74.79 | 7204 |
| 2026-05-28 | 74.89 | $74.89 | — |
| 2026-05-27 | 74.89 | $74.89 | 1149 |
| 2026-05-26 | 74.88 | $74.63 | 1100 |
| 2026-05-22 | 74.90 | $74.97 | 161 |
| 2026-05-21 | 74.88 | $74.97 | 1148 |
| 2026-05-20 | 74.85 | $74.97 | 3600 |
| 2026-05-19 | 74.82 | $75.02 | 14700 |
| 2026-05-18 | 74.79 | $75.03 | 1000 |
| 2026-05-15 | 74.75 | $74.97 | 545 |
| 2026-05-14 | 74.72 | $75.04 | 2602 |
| 2026-05-13 | 74.67 | $74.92 | 0 |
| 2026-05-12 | 74.63 | $74.92 | 3137 |
| 2026-05-11 | 74.60 | $74.71 | 1200 |
| 2026-05-08 | 74.58 | $74.90 | 6820 |
| 2026-05-07 | 74.54 | $74.56 | 1012 |
| 2026-05-06 | 74.54 | $74.53 | 1335 |
| 2026-05-05 | 74.54 | $74.65 | 10100 |
| 2026-05-04 | 74.54 | $74.98 | 1200 |
| 2026-05-01 | 74.50 | $75.00 | 2427 |
| 2026-04-30 | 74.45 | $74.90 | 2422 |
| 2026-04-29 | 74.41 | $74.41 | 1500 |
| 2026-04-28 | 74.42 | $74.48 | 1700 |
| 2026-04-27 | 74.41 | $74.00 | 1019 |
| 2026-04-24 | 74.46 | $73.97 | 1100 |
| 2026-04-23 | 74.51 | $74.36 | 6633 |
| 2026-04-22 | 74.53 | $74.19 | 2400 |
| 2026-04-21 | 74.56 | $74.50 | 408 |
| 2026-04-20 | 74.57 | $74.60 | 900 |
| 2026-04-17 | 74.57 | $74.25 | 1500 |
| 2026-04-16 | 74.60 | $74.20 | 14711 |
| 2026-04-15 | 74.64 | $74.53 | 2831 |
| 2026-04-14 | 74.65 | $75.02 | 1485 |
| 2026-04-13 | 74.62 | $74.63 | 13 |
| 2026-04-10 | 74.62 | $74.63 | 910 |
| 2026-04-09 | 74.62 | $74.93 | 2400 |
| 2026-04-08 | 74.60 | $74.94 | 5300 |
| 2026-04-07 | 74.57 | $74.95 | 1405 |
| 2026-04-06 | 74.55 | $74.70 | 2100 |
| 2026-04-02 | 74.54 | $74.25 | 1400 |
| 2026-04-01 | 74.59 | $74.60 | 700 |
| 2026-03-31 | 74.60 | $73.35 | 16520 |
| 2026-03-30 | 74.74 | $74.40 | 730 |
| 2026-03-27 | 74.79 | $74.79 | 1300 |
| 2026-03-26 | 74.80 | $74.50 | 803 |
| 2026-03-25 | 74.84 | $74.50 | 2400 |
| 2026-03-24 | 74.88 | $74.66 | 1600 |
| 2026-03-23 | 74.91 | $74.99 | 4300 |
| 2026-03-20 | 74.91 | $74.96 | 2800 |
| 2026-03-19 | 74.91 | $74.60 | 2725 |
| 2026-03-18 | 74.96 | $74.57 | 153 |
| 2026-03-17 | 75.00 | $74.57 | 839 |
| 2026-03-16 | 75.06 | $75.32 | 4139 |
| 2026-03-13 | 75.04 | $74.95 | 935 |
| 2026-03-12 | 75.05 | $75.00 | 2047 |
| 2026-03-11 | 75.06 | $75.00 | 2400 |
| 2026-03-10 | 75.07 | $74.94 | 2184 |
| 2026-03-09 | 75.09 | $74.83 | 2400 |
| 2026-03-06 | 75.11 | $74.50 | 2236 |
| 2026-03-05 | 75.17 | $74.98 | 3836 |
| 2026-03-04 | 75.17 | $75.51 | 6900 |
| 2026-03-03 | 75.12 | $75.23 | 6400 |
| 2026-03-02 | 75.10 | $75.17 | 6300 |
| 2026-02-27 | 75.07 | $74.62 | 13306 |
| 2026-02-26 | 75.10 | $75.50 | 3100 |
| 2026-02-25 | 75.03 | $75.38 | 2300 |
| 2026-02-24 | 74.98 | $75.10 | 918 |
| 2026-02-23 | 74.94 | $74.70 | 6804 |
| 2026-02-20 | 74.95 | $75.40 | 4906 |
| 2026-02-19 | 74.89 | $75.65 | 2100 |
| 2026-02-18 | 74.79 | $75.35 | 4200 |
| 2026-02-17 | 74.70 | $75.51 | 3646 |
| 2026-02-13 | 74.59 | $74.95 | 2643 |
| 2026-02-12 | 74.53 | $74.66 | 4618 |
| 2026-02-11 | 74.48 | $75.26 | 3200 |
| 2026-02-10 | 74.37 | $74.99 | 1500 |
| 2026-02-09 | 74.28 | $74.60 | 305 |
| 2026-02-06 | 74.22 | $74.50 | 2449 |
| 2026-02-05 | 74.17 | $74.50 | 1709 |
| 2026-02-04 | 74.11 | $74.49 | 4300 |
| 2026-02-03 | 74.04 | $74.26 | 2592 |
| 2026-02-02 | 74.00 | $74.57 | 1440 |
| 2026-01-30 | 73.93 | $74.15 | 13600 |
| 2026-01-29 | 73.89 | $73.71 | 14316 |
| 2026-01-28 | 73.89 | $75.00 | 3600 |
| 2026-01-27 | 73.75 | $74.19 | 301 |
| 2026-01-26 | 73.69 | $74.88 | 1900 |
| 2026-01-23 | 73.57 | $74.98 | 1620 |
| 2026-01-22 | 73.42 | $74.36 | 16303 |
| 2026-01-21 | 73.34 | $73.47 | 1423 |
| 2026-01-20 | 73.35 | $72.00 | 1349 |
| 2026-01-16 | 73.52 | $73.20 | 6706 |
| 2026-01-15 | 73.58 | $73.24 | 1828 |
| 2026-01-14 | 73.65 | $73.55 | 3500 |
| 2026-01-13 | 73.69 | $73.50 | 1321 |
| 2026-01-12 | 73.75 | $73.59 | 4300 |
| 2026-01-09 | 73.81 | $73.46 | 1900 |
| 2026-01-08 | 73.89 | $73.45 | 2400 |
| 2026-01-07 | 73.97 | $73.35 | 4400 |
| 2026-01-06 | 74.06 | $73.67 | 6000 |
| 2026-01-05 | 74.13 | $74.00 | 1100 |
| 2026-01-02 | 74.16 | $74.01 | 5816 |
| 2025-12-31 | 74.19 | $72.87 | 100200 |
| 2025-12-30 | 74.35 | $73.10 | 21900 |
| 2025-12-29 | 74.49 | $73.15 | 4800 |
| 2025-12-26 | 74.63 | $73.80 | 2407 |
| 2025-12-24 | 74.71 | $73.94 | 3602 |
| 2025-12-23 | 74.78 | $74.00 | 4407 |
| 2025-12-22 | 74.86 | $74.49 | 5700 |
| 2025-12-19 | 74.89 | $75.24 | 12 |
| 2025-12-18 | 74.84 | $75.24 | 2000 |
| 2025-12-17 | 74.79 | $75.07 | 2540 |
| 2025-12-16 | 74.76 | $75.70 | 5100 |
| 2025-12-15 | 74.67 | $74.85 | 1421 |
| 2025-12-12 | 74.66 | $75.74 | 5435 |
| 2025-12-11 | 74.57 | $75.15 | 15026 |
| 2025-12-10 | 74.53 | $74.53 | 12400 |
| 2025-12-09 | 74.57 | $74.16 | 29834 |
| 2025-12-08 | 74.64 | $73.86 | 3200 |
| 2025-12-05 | 74.76 | $73.69 | 1700 |
| 2025-12-04 | 74.89 | $74.00 | 4835 |
| 2025-12-03 | 75.01 | $75.15 | 6025 |
| 2025-12-02 | 75.02 | $74.79 | 1900 |
| 2025-12-01 | 75.07 | $74.56 | 2012 |
| 2025-11-28 | 75.14 | $74.39 | 5200 |
| 2025-11-26 | 75.23 | $75.00 | 1900 |
| 2025-11-25 | 75.27 | $75.00 | 3944 |
| 2025-11-24 | 75.31 | $75.06 | 900 |
| 2025-11-21 | 75.35 | $74.39 | 7600 |
| 2025-11-20 | 75.47 | $74.95 | 1712 |
| 2025-11-19 | 75.53 | $74.80 | 5835 |
| 2025-11-18 | 75.60 | $75.16 | 2903 |
| 2025-11-17 | 75.65 | $75.00 | 2600 |
| 2025-11-14 | 75.71 | $76.01 | 1717 |
| 2025-11-13 | 75.67 | $75.61 | 1123 |
| 2025-11-12 | 75.67 | $75.86 | 2131 |
| 2025-11-11 | 75.64 | $75.98 | 2000 |
| 2025-11-10 | 75.60 | $75.86 | 3120 |
| 2025-11-07 | 75.56 | $75.73 | 900 |
| 2025-11-06 | 75.53 | $75.50 | 31133 |
| 2025-11-05 | 75.53 | $75.55 | 6300 |
| 2025-11-04 | 75.52 | $75.60 | 3900 |
| 2025-11-03 | 75.51 | $75.66 | 17805 |
| 2025-10-31 | 75.49 | $75.49 | 700 |
| 2025-10-30 | 75.48 | $75.39 | 1103 |
| 2025-10-29 | 75.48 | $75.50 | 2024 |
| 2025-10-28 | 75.47 | $76.00 | 8238 |
| 2025-10-27 | 75.41 | $75.51 | 10629 |
| 2025-10-24 | 75.40 | $75.85 | 6500 |
| 2025-10-23 | 75.35 | $75.53 | 6 |
| 2025-10-22 | 75.34 | $75.53 | 2735 |
| 2025-10-21 | 75.32 | $75.31 | 3600 |
| 2025-10-20 | 75.33 | $75.58 | 800 |
| 2025-10-17 | 75.32 | $75.26 | 1 |
| 2025-10-16 | 75.34 | $75.26 | 1537 |
| 2025-10-15 | 75.36 | $75.00 | 700 |
| 2025-10-14 | 75.42 | $74.96 | 1000 |
| 2025-10-13 | 75.48 | $75.22 | 2100 |
| 2025-10-10 | 75.52 | $75.59 | 3148 |
| 2025-10-09 | 75.53 | $75.59 | 2200 |
| 2025-10-08 | 75.55 | $75.66 | 1011 |
| 2025-10-07 | 75.55 | $75.06 | 1611 |
| 2025-10-06 | 75.62 | $75.00 | 3833 |
| 2025-10-03 | 75.70 | $75.30 | 3300 |
| 2025-10-02 | 75.74 | $75.46 | 1403 |
| 2025-10-01 | 75.77 | $75.00 | 3543 |
| 2025-09-30 | 75.85 | $76.34 | 67442 |
| 2025-09-29 | 75.80 | $75.30 | 5100 |
| 2025-09-26 | 75.85 | $75.41 | 742 |
| 2025-09-25 | 75.90 | $75.50 | 8119 |
| 2025-09-24 | 75.94 | $76.00 | 11637 |
| 2025-09-23 | 75.93 | $75.73 | 2108 |
| 2025-09-22 | 75.95 | $75.78 | 1000 |
| 2025-09-19 | 75.96 | $76.13 | 88 |
| 2025-09-18 | 75.95 | $76.13 | 700 |
| 2025-09-17 | 75.93 | $76.03 | 1042 |
| 2025-09-16 | 75.92 | $76.26 | 3549 |
| 2025-09-15 | 75.88 | $76.10 | 3311 |
| 2025-09-12 | 75.87 | $76.24 | 1300 |
| 2025-09-11 | 75.84 | $76.37 | 14947 |
| 2025-09-10 | 75.79 | $75.85 | 24700 |
| 2025-09-09 | 75.79 | $75.37 | 6800 |
| 2025-09-08 | 75.85 | $75.33 | 1473 |
| 2025-09-05 | 75.91 | $75.15 | 6300 |
| 2025-09-04 | 75.99 | $75.13 | 21100 |
| 2025-09-03 | 76.08 | $76.23 | 12047 |
| 2025-09-02 | 76.06 | $76.17 | 8022 |
| 2025-08-29 | 76.05 | $76.14 | 7725 |
| 2025-08-28 | 76.03 | $76.10 | 2003 |
| 2025-08-27 | 76.02 | $76.14 | 2107 |
| 2025-08-26 | 76.00 | $76.15 | 6200 |
| 2025-08-25 | 75.98 | $75.90 | 1400 |
| 2025-08-22 | 75.98 | $76.04 | 3931 |
| 2025-08-21 | 75.97 | $76.02 | 9200 |
| 2025-08-20 | 75.96 | $76.03 | 2600 |
| 2025-08-19 | 75.95 | $75.78 | 5400 |
| 2025-08-18 | 75.96 | $76.05 | 7614 |
| 2025-08-15 | 75.94 | $76.07 | 4230 |
| 2025-08-14 | 75.92 | $76.30 | 1700 |
| 2025-08-13 | 75.88 | $75.70 | 11400 |
| 2025-08-12 | 75.90 | $75.97 | 1200 |
| 2025-08-11 | 75.88 | $76.22 | 3003 |
| 2025-08-08 | 75.84 | $75.96 | 2000 |
| 2025-08-07 | 75.83 | $76.41 | 3900 |
| 2025-08-06 | 75.76 | $75.98 | 2300 |
| 2025-08-05 | 75.72 | $75.76 | 2005 |
| 2025-08-04 | 75.69 | $75.41 | 7602 |
| 2025-08-01 | 75.68 | $75.90 | 10500 |
| 2025-07-31 | 75.61 | $75.50 | 12227 |
| 2025-07-30 | 75.58 | $75.92 | 700 |
| 2025-07-29 | 75.49 | $75.65 | 4725 |
| 2025-07-28 | 75.41 | $75.70 | 1706 |
| 2025-07-25 | 75.31 | $76.00 | 4500 |
| 2025-07-24 | 75.19 | $75.91 | 5100 |
| 2025-07-23 | 75.08 | $75.55 | 1304 |
| 2025-07-22 | 75.00 | $75.90 | 800 |
| 2025-07-21 | 74.88 | $75.89 | 700 |
| 2025-07-18 | 74.77 | $75.89 | 1200 |
| 2025-07-17 | 74.65 | $75.95 | 2300 |
| 2025-07-16 | 74.53 | $75.46 | 5523 |
| 2025-07-15 | 74.47 | $75.53 | 27600 |
| 2025-07-14 | 74.40 | $75.81 | 1000 |
| 2025-07-11 | 74.32 | $75.66 | 9200 |
| 2025-07-10 | 74.25 | $74.39 | 9200 |
| 2025-07-09 | 74.32 | $73.65 | 6700 |
| 2025-07-08 | 74.48 | $73.22 | 3528 |
| 2025-07-07 | 74.72 | $73.07 | 16800 |
| 2025-07-03 | 74.99 | $73.62 | 1018 |
| 2025-07-02 | 75.24 | $73.38 | 1624 |
| 2025-07-01 | 75.54 | $73.16 | 7823 |
| 2025-06-30 | 75.89 | $72.29 | 79626 |
| 2025-06-27 | 76.36 | $74.50 | 27314 |
| 2025-06-26 | 76.62 | $75.59 | 2311 |
| 2025-06-25 | 76.78 | $75.66 | 3950 |
| 2025-06-24 | 76.95 | $75.66 | 1522 |
| 2025-06-23 | 77.11 | $75.33 | 538 |
| 2025-06-20 | 77.31 | $75.72 | 2900 |
| 2025-06-18 | 77.46 | $75.73 | 2700 |
| 2025-06-17 | 77.62 | $76.50 | 2818 |
| 2025-06-16 | 77.70 | $77.00 | 2400 |
| 2025-06-13 | 77.72 | $77.30 | 926 |
| 2025-06-12 | 77.71 | $76.74 | 2616 |
| 2025-06-11 | 77.74 | $76.69 | 9045 |
| 2025-06-10 | 77.77 | $77.45 | 4000 |
| 2025-06-09 | 77.73 | $79.00 | 12914 |
| 2025-06-06 | 77.51 | $79.00 | 5922 |
| 2025-06-05 | 77.28 | $78.33 | 11525 |
| 2025-06-04 | 77.09 | $79.50 | 16700 |
| 2025-06-03 | 76.77 | $79.52 | 13123 |
| 2025-06-02 | 76.42 | $79.61 | 16101 |
| 2025-05-30 | 76.04 | $78.75 | 25545 |
| 2025-05-29 | 75.73 | $76.33 | 1100 |
| 2025-05-28 | 75.63 | $76.58 | 5433 |
| 2025-05-27 | 75.51 | $76.60 | 18938 |
| 2025-05-23 | 75.37 | $75.73 | 3338 |
| 2025-05-22 | 75.31 | $75.55 | 12600 |
| 2025-05-21 | 75.25 | $75.82 | 15143 |
| 2025-05-20 | 75.16 | $75.66 | 2103 |
| 2025-05-19 | 75.07 | $75.25 | 700 |
| 2025-05-16 | 74.99 | $75.50 | 6743 |
| 2025-05-15 | 74.87 | $75.44 | 428 |
| 2025-05-14 | 74.71 | $75.44 | 4545 |
| 2025-05-13 | 74.54 | $75.50 | 8900 |
| 2025-05-12 | 74.33 | $75.65 | 9230 |
| 2025-05-09 | 74.08 | $75.00 | 6832 |
| 2025-05-08 | 73.88 | $75.00 | 17737 |
| 2025-05-07 | 73.65 | $75.00 | 36228 |
| 2025-05-06 | 73.38 | $74.50 | 6200 |
| 2025-05-05 | 73.14 | $74.20 | 14109 |
| 2025-05-02 | 72.90 | $75.30 | 5400 |
| 2025-05-01 | 72.55 | $74.93 | 4700 |
| 2025-04-30 | 72.23 | $74.45 | 2000 |
| 2025-04-29 | 71.95 | $74.75 | 1407 |
| 2025-04-28 | 71.65 | $74.58 | 12225 |
| 2025-04-25 | 71.36 | $73.80 | 1900 |
| 2025-04-24 | 71.15 | $73.97 | 1000 |
| 2025-04-23 | 70.94 | $73.50 | 2900 |
| 2025-04-22 | 70.78 | $71.79 | 1143 |
| 2025-04-21 | 70.80 | $70.45 | 7200 |
| 2025-04-17 | 70.97 | $69.95 | 513 |
| 2025-04-16 | 71.22 | $69.34 | 1500 |
| 2025-04-15 | 71.55 | $70.13 | 1038 |
| 2025-04-14 | 71.82 | $70.03 | 1207 |
| 2025-04-11 | 72.13 | $70.07 | 3041 |
| 2025-04-10 | 72.46 | $71.12 | 4244 |
| 2025-04-09 | 72.71 | $69.99 | 4100 |
| 2025-04-08 | 73.08 | $67.92 | 3300 |
| 2025-04-07 | 73.68 | $67.81 | 22800 |
| 2025-04-04 | 74.32 | $70.55 | 6100 |
| 2025-04-03 | 74.72 | $73.25 | 2100 |
| 2025-04-02 | 74.86 | $73.83 | 4100 |
| 2025-04-01 | 74.96 | $74.37 | 1635 |
| 2025-03-31 | 75.01 | $73.70 | 15921 |
| 2025-03-28 | 75.13 | $75.51 | 716 |
| 2025-03-27 | 75.08 | $75.69 | 1400 |
| 2025-03-26 | 75.01 | $75.55 | 2407 |
| 2025-03-25 | 74.97 | $75.55 | 3000 |
| 2025-03-24 | 74.92 | $75.69 | 2300 |
| 2025-03-21 | 74.86 | $74.93 | 1000 |
| 2025-03-20 | 74.87 | $75.08 | 1007 |
| 2025-03-19 | 74.88 | $75.34 | 2523 |
| 2025-03-18 | 74.86 | $75.00 | 2227 |
| 2025-03-17 | 74.87 | $74.77 | 2728 |
| 2025-03-14 | 74.92 | $74.99 | 537 |
| 2025-03-13 | 74.94 | $74.32 | 2124 |
| 2025-03-12 | 75.03 | $74.43 | 521 |
| 2025-03-11 | 75.12 | $73.96 | 1400 |
| 2025-03-10 | 75.26 | $74.05 | 548 |
| 2025-03-07 | 75.40 | $74.10 | 5815 |
| 2025-03-06 | 75.54 | $74.70 | 3500 |
| 2025-03-05 | 75.62 | $74.55 | 3800 |
| 2025-03-04 | 75.73 | $75.69 | 2800 |
| 2025-03-03 | 75.72 | $75.79 | 6438 |
| 2025-02-28 | 75.70 | $75.83 | 8723 |
| 2025-02-27 | 75.67 | $75.80 | 4533 |
| 2025-02-26 | 75.64 | $76.22 | 4613 |
| 2025-02-25 | 75.56 | $75.74 | 5747 |
| 2025-02-24 | 75.53 | $75.71 | 4517 |
| 2025-02-21 | 75.50 | $75.69 | 8700 |
| 2025-02-20 | 75.46 | $75.55 | 7001 |
| 2025-02-19 | 75.43 | $75.93 | 7500 |
| 2025-02-18 | 75.36 | $75.62 | 3622 |
| 2025-02-14 | 75.31 | $75.68 | 11013 |
| 2025-02-13 | 75.24 | $75.60 | 2613 |
| 2025-02-12 | 75.17 | $75.29 | 2000 |
| 2025-02-11 | 75.12 | $75.46 | 2420 |
| 2025-02-10 | 75.04 | $75.50 | 2923 |
| 2025-02-07 | 74.94 | $75.57 | 1600 |
| 2025-02-06 | 74.83 | $75.46 | 806 |
| 2025-02-05 | 74.72 | $75.31 | 6000 |
| 2025-02-04 | 74.62 | $75.19 | 5900 |
| 2025-02-03 | 74.53 | $74.94 | 2600 |
| 2025-01-31 | 74.46 | $75.02 | 4500 |
| 2025-01-30 | 74.37 | $75.18 | 4500 |
| 2025-01-29 | 74.26 | $75.17 | 1810 |
| 2025-01-28 | 74.15 | $74.89 | 3918 |
| 2025-01-27 | 74.06 | $75.13 | 22626 |
| 2025-01-24 | 73.95 | $75.27 | 5800 |
| 2025-01-23 | 73.81 | $74.45 | 2200 |
| 2025-01-22 | 73.75 | $74.44 | 7101 |
| 2025-01-21 | 73.69 | $74.44 | 13423 |
| 2025-01-17 | 73.62 | $73.65 | 2744 |
| 2025-01-16 | 73.63 | $73.30 | 1927 |
| 2025-01-15 | 73.67 | $73.19 | 10845 |
| 2025-01-14 | 73.73 | $73.22 | 9625 |
| 2025-01-13 | 73.79 | $72.90 | 3803 |
| 2025-01-10 | 73.89 | $73.20 | 4100 |
| 2025-01-08 | 73.97 | $73.89 | 3100 |
| 2025-01-07 | 73.97 | $74.10 | 900 |
| 2025-01-06 | 73.96 | $73.90 | 3300 |
| 2025-01-03 | 73.97 | $74.00 | 7914 |
| 2025-01-02 | 73.98 | $74.00 | 6700 |
| 2024-12-31 | 73.99 | $74.00 | 110900 |
| 2024-12-30 | 74.01 | $74.06 | 6224 |
| 2024-12-27 | 74.03 | $73.82 | 3000 |
| 2024-12-26 | 74.07 | $74.10 | 9300 |
| 2024-12-24 | 74.10 | $74.04 | 8100 |
| 2024-12-23 | 74.13 | $74.14 | 5944 |
| 2024-12-20 | 74.16 | $73.98 | 3200 |
| 2024-12-19 | 74.20 | $73.28 | 10500 |
| 2024-12-18 | 74.32 | $73.74 | 5100 |
| 2024-12-17 | 74.40 | $74.00 | 2810 |
| 2024-12-16 | 74.45 | $74.10 | 8141 |
| 2024-12-13 | 74.50 | $74.00 | 4911 |
| 2024-12-12 | 74.56 | $74.06 | 2200 |
| 2024-12-11 | 74.61 | $74.08 | 2529 |
| 2024-12-10 | 74.66 | $74.14 | 2748 |
| 2024-12-09 | 74.71 | $74.22 | 1700 |
| 2024-12-06 | 74.75 | $74.18 | 6100 |
| 2024-12-05 | 74.80 | $74.02 | 4014 |
| 2024-12-04 | 74.86 | $75.37 | 21900 |
| 2024-12-03 | 74.79 | $75.34 | 17107 |
| 2024-12-02 | 74.71 | $75.25 | 30800 |
| 2024-11-29 | 74.64 | $75.02 | 18900 |
| 2024-11-27 | 74.58 | $74.94 | 7712 |
| 2024-11-26 | 74.53 | $74.93 | 15248 |
| 2024-11-25 | 74.47 | $74.94 | 7503 |
| 2024-11-22 | 74.41 | $74.91 | 61300 |
| 2024-11-21 | 74.34 | $74.83 | 110929 |
| 2024-11-20 | 74.27 | $74.23 | 2637 |
| 2024-11-19 | 74.26 | $74.42 | 17308 |
| 2024-11-18 | 74.24 | $74.30 | 5719 |
| 2024-11-15 | 74.22 | $74.38 | 6741 |
| 2024-11-14 | 74.19 | $74.44 | 3000 |
| 2024-11-13 | 74.16 | $74.35 | 5816 |
| 2024-11-12 | 74.14 | $74.34 | 4800 |
| 2024-11-11 | 74.12 | $74.34 | 3600 |
| 2024-11-08 | 74.10 | $74.63 | 14006 |
| 2024-11-07 | 74.04 | $74.27 | 9617 |
| 2024-11-06 | 74.03 | $74.22 | 6627 |
| 2024-11-05 | 74.01 | $74.22 | 5600 |
| 2024-11-04 | 74.00 | $74.05 | 5500 |
| 2024-11-01 | 74.00 | $73.90 | 3825 |
| 2024-10-31 | 74.01 | $74.08 | 3400 |
| 2024-10-30 | 74.01 | $73.96 | 10100 |
| 2024-10-29 | 74.02 | $73.56 | 7522 |
| 2024-10-28 | 74.07 | $73.90 | 5600 |
| 2024-10-25 | 74.09 | $73.60 | 3731 |
| 2024-10-24 | 74.15 | $73.79 | 4600 |
| 2024-10-23 | 74.21 | $73.94 | 3838 |
| 2024-10-22 | 74.27 | $74.19 | 5400 |
| 2024-10-21 | 74.31 | $74.16 | 6308 |
| 2024-10-18 | 74.36 | $74.39 | 6209 |
| 2024-10-17 | 74.40 | $74.41 | 6500 |
| 2024-10-16 | 74.45 | $74.32 | 7100 |
| 2024-10-15 | 74.53 | $74.29 | 13231 |
| 2024-10-14 | 74.61 | $74.24 | 10500 |
| 2024-10-11 | 74.72 | $74.15 | 17637 |
| 2024-10-10 | 74.84 | $74.14 | 2622 |
| 2024-10-09 | 74.97 | $74.15 | 8237 |
| 2024-10-08 | 75.10 | $74.10 | 14700 |
| 2024-10-07 | 75.24 | $73.99 | 29120 |
| 2024-10-04 | 75.40 | $73.63 | 10849 |
| 2024-10-03 | 75.60 | $73.80 | 28700 |
| 2024-10-02 | 75.79 | $74.12 | 28500 |
| 2024-10-01 | 75.96 | $74.97 | 11412 |
| 2024-09-30 | 76.06 | $74.33 | 127742 |
| 2024-09-27 | 76.23 | $76.20 | 7200 |
| 2024-09-26 | 76.23 | $76.55 | 3009 |
| 2024-09-25 | 76.19 | $76.00 | 5917 |
| 2024-09-24 | 76.20 | $76.24 | 5300 |
| 2024-09-23 | 76.20 | $76.34 | 31400 |
| 2024-09-20 | 76.18 | $76.51 | 8800 |
| 2024-09-19 | 76.15 | $76.80 | 31331 |
| 2024-09-18 | 76.08 | $77.15 | 6001 |
| 2024-09-17 | 75.98 | $76.74 | 8200 |
| 2024-09-16 | 75.91 | $76.50 | 13642 |
| 2024-09-13 | 75.87 | $76.22 | 8001 |
| 2024-09-12 | 75.86 | $75.41 | 2733 |
| 2024-09-11 | 75.93 | $75.40 | 2900 |
| 2024-09-10 | 76.01 | $75.31 | 4228 |
| 2024-09-09 | 76.10 | $74.96 | 18500 |
| 2024-09-06 | 76.23 | $74.50 | 9129 |
| 2024-09-05 | 76.41 | $75.63 | 9619 |
| 2024-09-04 | 76.49 | $76.92 | 10239 |
| 2024-09-03 | 76.44 | $76.77 | 7200 |
| 2024-08-30 | 76.41 | $76.55 | 6407 |
| 2024-08-29 | 76.39 | $76.53 | 914 |
| 2024-08-28 | 76.38 | $76.40 | 1100 |
| 2024-08-27 | 76.37 | $76.20 | 7400 |
| 2024-08-26 | 76.39 | $76.29 | 13500 |
| 2024-08-23 | 76.40 | $76.50 | 13644 |
| 2024-08-22 | 76.39 | $76.25 | 4403 |
| 2024-08-21 | 76.41 | $75.96 | 115821 |
| 2024-08-20 | 76.45 | $76.18 | 15212 |
| 2024-08-19 | 76.48 | $76.85 | 20800 |
| 2024-08-16 | 76.43 | $76.94 | 7225 |
| 2024-08-15 | 76.38 | $76.45 | 7100 |
| 2024-08-14 | 76.38 | $76.55 | 12100 |
| 2024-08-13 | 76.36 | $76.50 | 2313 |
| 2024-08-12 | 76.35 | $76.25 | 1906 |
| 2024-08-09 | 76.36 | $76.25 | 3700 |
| 2024-08-08 | 76.38 | $76.15 | 6600 |
| 2024-08-07 | 76.41 | $76.47 | 2024 |
| 2024-08-06 | 76.41 | $76.40 | 1211 |
| 2024-08-05 | 76.42 | $76.00 | 2700 |
| 2024-08-02 | 76.48 | $76.45 | 3500 |
| 2024-08-01 | 76.49 | $76.55 | 4332 |
| 2024-07-31 | 76.49 | $76.48 | 3100 |
| 2024-07-30 | 76.49 | $76.25 | 800 |
| 2024-07-29 | 76.52 | $76.30 | 4900 |
| 2024-07-26 | 76.54 | $76.67 | 728 |
| 2024-07-25 | 76.52 | $76.49 | 1121 |
| 2024-07-24 | 76.52 | $76.50 | 825 |
| 2024-07-23 | 76.51 | $76.33 | 500 |
| 2024-07-22 | 76.52 | $76.45 | 2500 |
| 2024-07-19 | 76.51 | $76.36 | 900 |
| 2024-07-18 | 76.50 | $76.50 | 7000 |
| 2024-07-17 | 76.47 | $76.22 | 1500 |
| 2024-07-16 | 76.46 | $76.60 | 1500 |
| 2024-07-15 | 76.41 | $76.48 | 8639 |
| 2024-07-12 | 76.35 | $77.00 | 2445 |
| 2024-07-11 | 76.24 | $76.71 | 4117 |
| 2024-07-10 | 76.16 | $77.15 | 3500 |
| 2024-07-09 | 76.03 | $76.75 | 2200 |
| 2024-07-08 | 75.93 | $76.57 | 721 |
| 2024-07-05 | 75.84 | $76.90 | 8817 |
| 2024-07-03 | 75.73 | $76.50 | 11749 |
| 2024-07-02 | 75.66 | $76.35 | 1119 |
| 2024-07-01 | 75.61 | $75.97 | 8800 |
| 2024-06-28 | 75.60 | $75.78 | 2800 |
| 2024-06-27 | 75.61 | $75.95 | 1006 |
| 2024-06-26 | 75.61 | $75.94 | 2106 |
| 2024-06-25 | 75.63 | $75.81 | 2636 |
| 2024-06-24 | 75.66 | $75.69 | 2705 |
| 2024-06-21 | 75.70 | $75.25 | 2508 |
| 2024-06-20 | 75.80 | $75.06 | 2300 |
| 2024-06-18 | 75.93 | $75.50 | 5500 |
| 2024-06-17 | 76.02 | $74.65 | 5800 |
| 2024-06-14 | 76.20 | $74.64 | 16000 |
| 2024-06-13 | 76.40 | $74.80 | 12821 |
| 2024-06-12 | 76.60 | $74.99 | 22800 |
| 2024-06-11 | 76.78 | $75.84 | 116112 |
| 2024-06-10 | 76.90 | $76.45 | 3800 |
| 2024-06-07 | 76.96 | $75.72 | 5815 |
| 2024-06-06 | 77.10 | $75.72 | 12700 |
| 2024-06-05 | 77.23 | $77.35 | 7043 |
| 2024-06-04 | 77.22 | $77.80 | 7113 |
| 2024-06-03 | 77.15 | $77.25 | 2326 |
| 2024-05-31 | 77.13 | $76.95 | 4830 |
| 2024-05-30 | 77.14 | $77.10 | 7836 |
| 2024-05-29 | 77.12 | $77.31 | 3744 |
| 2024-05-28 | 77.10 | $77.49 | 14420 |
| 2024-05-24 | 77.05 | $77.04 | 8100 |
| 2024-05-23 | 77.04 | $76.50 | 1400 |
| 2024-05-22 | 77.08 | $77.29 | 2000 |
| 2024-05-21 | 77.03 | $77.58 | 2927 |
| 2024-05-20 | 76.96 | $76.99 | 10628 |
| 2024-05-17 | 76.93 | $76.91 | 2404 |
| 2024-05-16 | 76.90 | $77.02 | 4131 |
| 2024-05-15 | 76.85 | $77.49 | 2518 |
| 2024-05-14 | 76.75 | $77.68 | 1239 |
| 2024-05-13 | 76.61 | $77.27 | 3438 |
| 2024-05-10 | 76.51 | $77.23 | 3504 |
| 2024-05-09 | 76.40 | $76.94 | 3514 |
| 2024-05-08 | 76.31 | $76.52 | 3100 |
| 2024-05-07 | 76.25 | $76.51 | 3400 |
| 2024-05-06 | 76.19 | $77.03 | 1036 |
| 2024-05-03 | 76.07 | $76.50 | 5300 |
| 2024-05-02 | 75.98 | $76.38 | 3914 |
| 2024-05-01 | 75.91 | $74.90 | 39120 |
| 2024-04-30 | 75.97 | $79.49 | 11600 |
| 2024-04-29 | 75.57 | $76.20 | 400 |
| 2024-04-26 | 75.49 | $76.15 | 39344 |
| 2024-04-25 | 75.41 | $76.20 | 3124 |
| 2024-04-24 | 75.33 | $75.81 | 1600 |
| 2024-04-23 | 75.28 | $75.66 | 10600 |
| 2024-04-22 | 75.25 | $75.84 | 2600 |
| 2024-04-19 | 75.20 | $75.44 | 7000 |
| 2024-04-18 | 75.19 | $75.11 | 1000 |
| 2024-04-17 | 75.22 | $75.07 | 1800 |
| 2024-04-16 | 75.24 | $75.20 | 2331 |
| 2024-04-15 | 75.23 | $75.40 | 4700 |
| 2024-04-12 | 75.19 | $75.13 | 1021 |
| 2024-04-11 | 75.17 | $75.30 | 6800 |
| 2024-04-10 | 75.12 | $75.45 | 5613 |
| 2024-04-09 | 75.04 | $75.25 | 14500 |
| 2024-04-08 | 74.96 | $74.18 | 8112 |
| 2024-04-05 | 74.98 | $74.16 | 6823 |
| 2024-04-04 | 75.00 | $75.10 | 6043 |
| 2024-04-03 | 74.91 | $75.11 | 7128 |
| 2024-04-02 | 74.81 | $75.24 | 5400 |
| 2024-04-01 | 74.68 | $76.00 | 7539 |
| 2024-03-28 | 74.46 | $76.15 | 45900 |
| 2024-03-27 | 74.21 | $75.57 | 4647 |
| 2024-03-26 | 74.01 | $75.50 | 18800 |
| 2024-03-25 | 73.80 | $75.85 | 7800 |
| 2024-03-22 | 73.55 | $76.28 | 3100 |
| 2024-03-21 | 73.24 | $76.27 | 13300 |
| 2024-03-20 | 72.92 | $75.50 | 16439 |
| 2024-03-19 | 72.66 | $72.72 | 3600 |
| 2024-03-18 | 72.66 | $72.59 | 2439 |
| 2024-03-15 | 72.69 | $72.75 | 4941 |
| 2024-03-14 | 72.69 | $72.56 | 6500 |
| 2024-03-13 | 72.71 | $72.70 | 7930 |
| 2024-03-12 | 72.71 | $72.77 | 19909 |
| 2024-03-11 | 72.69 | $72.40 | 6101 |
| 2024-03-08 | 72.71 | $72.60 | 13300 |
| 2024-03-07 | 72.71 | $72.65 | 8100 |
| 2024-03-06 | 72.69 | $72.37 | 10100 |
| 2024-03-05 | 72.70 | $72.59 | 8541 |
| 2024-03-04 | 72.69 | $72.00 | 60120 |
| 2024-03-01 | 72.72 | $72.21 | 22118 |
| 2024-02-29 | 72.74 | $73.57 | 12629 |
| 2024-02-28 | 72.60 | $72.76 | 67000 |
| 2024-02-27 | 72.54 | $73.01 | 8700 |
| 2024-02-26 | 72.44 | $73.24 | 7700 |
| 2024-02-23 | 72.31 | $73.27 | 66920 |
| 2024-02-22 | 72.16 | $73.44 | 63345 |
| 2024-02-21 | 71.98 | $73.33 | 2020 |
| 2024-02-20 | 71.79 | $73.10 | 6200 |
| 2024-02-16 | 71.61 | $73.10 | 5400 |
| 2024-02-15 | 71.42 | $71.92 | 2600 |
| 2024-02-14 | 71.32 | $71.97 | 7015 |
| 2024-02-13 | 71.21 | $71.41 | 5800 |
| 2024-02-12 | 71.14 | $71.96 | 9700 |
| 2024-02-09 | 71.01 | $71.52 | 3925 |
| 2024-02-08 | 70.90 | $71.65 | 1600 |
| 2024-02-07 | 70.77 | $71.65 | 4100 |
| 2024-02-06 | 70.62 | $71.67 | 3710 |
| 2024-02-05 | 70.45 | $71.21 | 9637 |
| 2024-02-02 | 70.31 | $71.90 | 76400 |
| 2024-02-01 | 70.08 | $71.50 | 12701 |
| 2024-01-31 | 69.86 | $70.00 | 11037 |
| 2024-01-30 | 69.78 | $70.82 | 19534 |
| 2024-01-29 | 69.60 | $70.90 | 166000 |
| 2024-01-26 | 69.39 | $70.64 | 7900 |
| 2024-01-25 | 69.20 | $70.14 | 44542 |
| 2024-01-24 | 69.06 | $70.15 | 11241 |
| 2024-01-23 | 68.90 | $69.97 | 6800 |
| 2024-01-22 | 68.76 | $70.32 | 12709 |
| 2024-01-19 | 68.58 | $69.94 | 9241 |
| 2024-01-18 | 68.44 | $69.22 | 2000 |
| 2024-01-17 | 68.37 | $69.71 | 11900 |
| 2024-01-16 | 68.24 | $69.42 | 12245 |
| 2024-01-12 | 68.14 | $68.60 | 5600 |
| 2024-01-11 | 68.11 | $68.55 | 7011 |
| 2024-01-10 | 68.08 | $68.81 | 2700 |
| 2024-01-09 | 68.02 | $68.45 | 10000 |
| 2024-01-08 | 67.99 | $67.65 | 5200 |
| 2024-01-05 | 68.04 | $67.53 | 8500 |
| 2024-01-04 | 68.11 | $67.00 | 3943 |
| 2024-01-03 | 68.23 | $67.10 | 6217 |
| 2024-01-02 | 68.36 | $67.52 | 16500 |
| 2023-12-29 | 68.44 | $66.15 | 34800 |
| 2023-12-28 | 68.66 | $68.01 | 8100 |
| 2023-12-27 | 68.70 | $68.85 | 3511 |
| 2023-12-26 | 68.65 | $69.14 | 4807 |
| 2023-12-22 | 68.57 | $68.74 | 9000 |
| 2023-12-21 | 68.52 | $68.91 | 29400 |
| 2023-12-20 | 68.44 | $69.50 | 3638 |
| 2023-12-19 | 68.29 | $70.38 | 15900 |
| 2023-12-18 | 68.04 | $68.99 | 9600 |
| 2023-12-15 | 67.92 | $68.25 | 5839 |
| 2023-12-14 | 67.88 | $68.35 | 6933 |
| 2023-12-13 | 67.82 | $68.04 | 10129 |
| 2023-12-12 | 67.80 | $67.55 | 3014 |
| 2023-12-11 | 67.82 | $67.13 | 6400 |
| 2023-12-08 | 67.89 | $68.20 | 16400 |
| 2023-12-07 | 67.85 | $68.53 | 9348 |
| 2023-12-06 | 67.78 | $68.40 | 10100 |
| 2023-12-05 | 67.71 | $68.51 | 10900 |
| 2023-12-04 | 67.62 | $68.72 | 20408 |
| 2023-12-01 | 67.50 | $67.35 | 2900 |
| 2023-11-30 | 67.51 | $67.93 | 13530 |
| 2023-11-29 | 67.45 | $67.45 | 2146 |
| 2023-11-28 | 67.44 | $67.19 | 1600 |
| 2023-11-27 | 67.44 | $66.82 | 4500 |
| 2023-11-24 | 67.47 | $67.32 | 2224 |
| 2023-11-22 | 67.44 | $66.81 | 805 |
| 2023-11-21 | 67.45 | $66.75 | 2814 |
| 2023-11-20 | 67.46 | $67.64 | 1427 |
| 2023-11-17 | 67.37 | $68.14 | 4500 |
| 2023-11-16 | 67.21 | $69.00 | 3400 |
| 2023-11-15 | 66.94 | $67.77 | 3909 |
| 2023-11-14 | 66.78 | $68.26 | 4200 |
| 2023-11-13 | 66.55 | $67.93 | 5700 |
| 2023-11-10 | 66.34 | $68.56 | 9221 |
| 2023-11-09 | 66.04 | $66.80 | 5013 |
| 2023-11-08 | 65.91 | $67.39 | 3200 |
| 2023-11-07 | 65.69 | $67.10 | 1400 |
| 2023-11-06 | 65.50 | $66.58 | 600 |
| 2023-11-03 | 65.34 | $66.75 | 9400 |
| 2023-11-02 | 65.14 | $66.67 | 1600 |
| 2023-11-01 | 64.93 | $66.19 | 5300 |
| 2023-10-31 | 64.75 | $65.99 | 12014 |
| 2023-10-30 | 64.56 | $65.69 | 1447 |
| 2023-10-27 | 64.38 | $65.39 | 3004 |
| 2023-10-26 | 64.21 | $65.00 | 9100 |
| 2023-10-25 | 64.06 | $64.57 | 20942 |
| 2023-10-24 | 63.95 | $64.96 | 17100 |
| 2023-10-23 | 63.78 | $64.77 | 8700 |
| 2023-10-20 | 63.62 | $64.00 | 4900 |
| 2023-10-19 | 63.52 | $64.53 | 7500 |
| 2023-10-18 | 63.36 | $64.29 | 7800 |
| 2023-10-17 | 63.21 | $64.18 | 2500 |
| 2023-10-16 | 63.07 | $64.20 | 9000 |
| 2023-10-13 | 62.91 | $64.25 | 8426 |
| 2023-10-12 | 62.74 | $64.13 | 6248 |
| 2023-10-11 | 62.58 | $64.28 | 8000 |
| 2023-10-10 | 62.39 | $64.12 | 8015 |
| 2023-10-09 | 62.20 | $64.49 | 6600 |
| 2023-10-06 | 61.97 | $62.20 | 10300 |
| 2023-10-05 | 61.96 | $61.84 | 6927 |
| 2023-10-04 | 61.98 | $61.86 | 11439 |
| 2023-10-03 | 61.99 | $61.25 | 5600 |
| 2023-10-02 | 62.07 | $61.87 | 8400 |
| 2023-09-29 | 62.08 | $61.73 | 58500 |
| 2023-09-28 | 62.11 | $62.04 | 16200 |
| 2023-09-27 | 62.11 | $62.07 | 10700 |
| 2023-09-26 | 62.11 | $62.00 | 8848 |
| 2023-09-25 | 62.11 | $62.00 | 8202 |
| 2023-09-22 | 62.10 | $62.04 | 8700 |
| 2023-09-21 | 62.09 | $62.00 | 3400 |
| 2023-09-20 | 62.08 | $62.57 | 3438 |
| 2023-09-19 | 62.00 | $62.31 | 400 |
| 2023-09-18 | 61.94 | $62.31 | 3211 |
| 2023-09-15 | 61.86 | $62.28 | 800 |
| 2023-09-14 | 61.78 | $62.32 | 1044 |
| 2023-09-13 | 61.68 | $62.36 | 600 |
| 2023-09-12 | 61.57 | $62.23 | 3200 |
| 2023-09-11 | 61.46 | $62.15 | 2600 |
| 2023-09-08 | 61.35 | $61.84 | 2500 |
| 2023-09-07 | 61.26 | $61.42 | 1024 |
| 2023-09-06 | 61.21 | $61.50 | 500 |
| 2023-09-05 | 61.13 | $61.71 | 3100 |
| 2023-09-01 | 61.03 | $61.46 | 6323 |
| 2023-08-31 | 60.94 | $62.01 | 5600 |
| 2023-08-30 | 60.78 | $62.13 | 3700 |
| 2023-08-29 | 60.59 | $61.90 | 13219 |
| 2023-08-28 | 60.41 | $61.71 | 8932 |
| 2023-08-25 | 60.23 | $61.24 | 9239 |
| 2023-08-24 | 60.08 | $60.99 | 10638 |
| 2023-08-23 | 59.94 | $60.60 | 5524 |
| 2023-08-22 | 59.82 | $60.34 | 906 |
| 2023-08-21 | 59.72 | $60.14 | 2805 |
| 2023-08-18 | 59.61 | $59.94 | 901 |
| 2023-08-17 | 59.50 | $59.91 | 1500 |
| 2023-08-16 | 59.38 | $60.40 | 4200 |
| 2023-08-15 | 59.20 | $60.00 | 4017 |
| 2023-08-14 | 59.03 | $60.60 | 8521 |
| 2023-08-11 | 58.79 | $60.14 | 6634 |
| 2023-08-10 | 58.57 | $60.13 | 3144 |
| 2023-08-09 | 58.33 | $60.00 | 7000 |
| 2023-08-08 | 58.08 | $59.66 | 7048 |
| 2023-08-07 | 57.85 | $59.10 | 934 |
| 2023-08-04 | 57.66 | $58.87 | 2600 |
| 2023-08-03 | 57.46 | $58.84 | 5200 |
| 2023-08-02 | 57.26 | $58.59 | 12449 |
| 2023-08-01 | 57.06 | $58.60 | 2200 |
| 2023-07-31 | 56.84 | $58.65 | 45800 |
| 2023-07-28 | 56.60 | $58.25 | 9500 |
| 2023-07-27 | 56.38 | $57.56 | 24100 |
| 2023-07-26 | 56.21 | $57.75 | 21806 |
| 2023-07-25 | 56.02 | $56.85 | 3000 |
| 2023-07-24 | 55.89 | $56.60 | 29219 |
| 2023-07-21 | 55.79 | $56.30 | 3300 |
| 2023-07-20 | 55.71 | $56.13 | 1400 |
| 2023-07-19 | 55.63 | $56.20 | 4700 |
| 2023-07-18 | 55.55 | $56.20 | 4149 |
| 2023-07-17 | 55.47 | $56.40 | 4532 |
| 2023-07-14 | 55.37 | $55.89 | 913 |
| 2023-07-13 | 55.31 | $56.20 | 6100 |
| 2023-07-12 | 55.21 | $55.90 | 11300 |
| 2023-07-11 | 55.15 | $55.72 | 6129 |
| 2023-07-10 | 55.09 | $55.30 | 4642 |
| 2023-07-07 | 55.08 | $54.96 | 6749 |
| 2023-07-06 | 55.11 | $55.35 | 3600 |
| 2023-07-05 | 55.09 | $55.25 | 10600 |
| 2023-07-03 | 55.09 | $54.88 | 2949 |
| 2023-06-30 | 55.12 | $54.40 | 93905 |
| 2023-06-29 | 55.20 | $54.88 | 4700 |
| 2023-06-28 | 55.23 | $55.19 | 6000 |
| 2023-06-27 | 55.23 | $55.06 | 4900 |
| 2023-06-26 | 55.25 | $54.82 | 6100 |
| 2023-06-23 | 55.29 | $54.87 | 4700 |
| 2023-06-22 | 55.33 | $55.01 | 1834 |
| 2023-06-21 | 55.37 | $55.00 | 6900 |
| 2023-06-20 | 55.41 | $55.50 | 2400 |
| 2023-06-16 | 55.41 | $56.10 | 5000 |
| 2023-06-15 | 55.35 | $55.78 | 10300 |
| 2023-06-14 | 55.33 | $55.08 | 4800 |
| 2023-06-13 | 55.39 | $55.40 | 16000 |
| 2023-06-12 | 55.41 | $55.30 | 2500 |
| 2023-06-09 | 55.46 | $55.25 | 2200 |
| 2023-06-08 | 55.51 | $55.70 | 1021 |
| 2023-06-07 | 55.53 | $55.40 | 7238 |
| 2023-06-06 | 55.58 | $55.30 | 10400 |
| 2023-06-05 | 55.65 | $55.12 | 1119 |
| 2023-06-02 | 55.76 | $55.10 | 15200 |
| 2023-06-01 | 55.87 | $54.26 | 20544 |
| 2023-05-31 | 56.09 | $54.50 | 154000 |
| 2023-05-30 | 56.31 | $55.80 | 10348 |
| 2023-05-26 | 56.44 | $55.90 | 11300 |
| 2023-05-25 | 56.58 | $55.21 | 9233 |
| 2023-05-24 | 56.82 | $55.54 | 5600 |
| 2023-05-23 | 57.04 | $56.25 | 2916 |
| 2023-05-22 | 57.22 | $56.06 | 6100 |
| 2023-05-19 | 57.45 | $56.76 | 9800 |
| 2023-05-18 | 57.62 | $57.02 | 10402 |
| 2023-05-17 | 57.80 | $56.28 | 6000 |
| 2023-05-16 | 58.06 | $56.25 | 8600 |
| 2023-05-15 | 58.36 | $57.00 | 7449 |
| 2023-05-12 | 58.60 | $56.85 | 506 |
| 2023-05-11 | 58.87 | $56.00 | 1900 |
| 2023-05-10 | 59.25 | $56.65 | 8947 |
| 2023-05-09 | 59.59 | $57.70 | 2616 |
| 2023-05-08 | 59.84 | $56.62 | 10246 |
| 2023-05-05 | 60.22 | $58.50 | 10202 |
| 2023-05-04 | 60.42 | $56.68 | 10233 |
| 2023-05-03 | 60.81 | $59.56 | 4249 |
| 2023-05-02 | 60.92 | $60.48 | 2821 |
| 2023-05-01 | 60.95 | $61.10 | 4907 |
| 2023-04-28 | 60.93 | $61.55 | 16600 |
| 2023-04-27 | 60.85 | $60.49 | 3018 |
| 2023-04-26 | 60.88 | $60.50 | 2729 |
| 2023-04-25 | 60.89 | $60.78 | 5200 |
| 2023-04-24 | 60.87 | $61.10 | 812 |
| 2023-04-21 | 60.81 | $61.35 | 614 |
| 2023-04-20 | 60.70 | $61.10 | 1309 |
| 2023-04-19 | 60.60 | $61.25 | 1934 |
| 2023-04-18 | 60.47 | $61.56 | 2728 |
| 2023-04-17 | 60.28 | $61.20 | 5400 |
| 2023-04-14 | 60.11 | $60.60 | 1700 |
| 2023-04-13 | 59.98 | $60.79 | 3526 |
| 2023-04-12 | 59.81 | $61.00 | 7100 |
| 2023-04-11 | 59.61 | $60.80 | 4008 |
| 2023-04-10 | 59.42 | $60.33 | 3126 |
| 2023-04-06 | 59.30 | $60.10 | 3941 |
| 2023-04-05 | 59.23 | $60.00 | 1114 |
| 2023-04-04 | 59.20 | $59.24 | 4339 |
| 2023-04-03 | 59.28 | $60.50 | 13615 |
| 2023-03-31 | 59.27 | $62.50 | 167800 |
| 2023-03-30 | 59.09 | $60.00 | 21200 |
| 2023-03-29 | 59.16 | $60.44 | 24142 |
| 2023-03-28 | 59.21 | $59.09 | 11424 |
| 2023-03-27 | 59.42 | $58.64 | 15800 |
| 2023-03-24 | 59.70 | $57.74 | 9021 |
| 2023-03-23 | 60.10 | $57.66 | 24831 |
| 2023-03-22 | 60.55 | $57.37 | 5023 |
| 2023-03-21 | 61.06 | $57.61 | 23800 |
| 2023-03-20 | 61.59 | $56.45 | 8908 |
| 2023-03-17 | 62.28 | $56.74 | 9300 |
| 2023-03-16 | 62.99 | $57.60 | 10923 |
| 2023-03-15 | 63.65 | $56.20 | 17141 |
| 2023-03-14 | 64.50 | $59.30 | 2600 |
| 2023-03-13 | 65.08 | $59.51 | 9500 |
| 2023-03-10 | 65.66 | $64.00 | 12803 |
| 2023-03-09 | 65.83 | $66.22 | 2620 |
| 2023-03-08 | 65.79 | $67.24 | 9300 |
| 2023-03-07 | 65.63 | $67.35 | 10200 |
| 2023-03-06 | 65.47 | $66.37 | 12200 |
| 2023-03-03 | 65.39 | $65.00 | 4820 |
| 2023-03-02 | 65.45 | $64.80 | 2441 |
| 2023-03-01 | 65.54 | $64.73 | 4436 |
| 2023-02-28 | 65.63 | $64.93 | 16416 |
| 2023-02-27 | 65.70 | $65.00 | 1600 |
| 2023-02-24 | 65.75 | $65.00 | 1800 |
| 2023-02-23 | 65.80 | $65.63 | 5300 |
| 2023-02-22 | 65.77 | $65.50 | 13909 |
| 2023-02-21 | 65.73 | $66.32 | 4516 |
| 2023-02-17 | 65.59 | $66.15 | 1844 |
| 2023-02-16 | 65.44 | $66.25 | 1000 |
| 2023-02-15 | 65.26 | $66.25 | 4810 |
| 2023-02-14 | 65.05 | $65.80 | 822 |
| 2023-02-13 | 64.86 | $65.59 | 3716 |
| 2023-02-10 | 64.66 | $65.50 | 2435 |
| 2023-02-09 | 64.45 | $65.55 | 1600 |
| 2023-02-08 | 64.20 | $65.80 | 900 |
| 2023-02-07 | 63.90 | $65.60 | 9628 |
| 2023-02-06 | 63.60 | $65.88 | 6900 |
| 2023-02-03 | 63.23 | $65.88 | 7200 |
| 2023-02-02 | 62.84 | $67.15 | 14316 |
| 2023-02-01 | 62.28 | $65.28 | 9600 |
| 2023-01-31 | 61.86 | $64.72 | 17533 |
| 2023-01-30 | 61.47 | $64.50 | 11400 |
| 2023-01-27 | 61.06 | $63.35 | 7246 |
| 2023-01-26 | 60.73 | $63.39 | 11200 |
| 2023-01-25 | 60.36 | $61.77 | 11100 |
| 2023-01-24 | 60.13 | $61.02 | 2331 |
| 2023-01-23 | 59.95 | $61.42 | 7300 |
| 2023-01-20 | 59.72 | $60.98 | 4800 |
| 2023-01-19 | 59.51 | $61.00 | 6800 |
| 2023-01-18 | 59.28 | $61.10 | 12400 |
| 2023-01-17 | 59.03 | $60.50 | 17800 |
| 2023-01-13 | 58.82 | $59.74 | 9510 |
| 2023-01-12 | 58.67 | $60.04 | 8000 |
| 2023-01-11 | 58.48 | $60.45 | 13100 |
| 2023-01-10 | 58.23 | $59.90 | 4800 |
| 2023-01-09 | 58.02 | $59.66 | 7830 |
| 2023-01-06 | 57.83 | $59.35 | 3700 |
| 2023-01-05 | 57.66 | $59.11 | 11611 |
| 2023-01-04 | 57.50 | $58.43 | 8322 |
| 2023-01-03 | 57.41 | $57.88 | 4700 |
| 2022-12-30 | 57.37 | $57.54 | 4940 |
| 2022-12-29 | 57.36 | $57.25 | 3650 |
| 2022-12-28 | 57.39 | $57.25 | 3100 |
| 2022-12-27 | 57.42 | $57.11 | 3723 |
| 2022-12-23 | 57.46 | $57.05 | 359700 |
| 2022-12-22 | 57.52 | $57.06 | 14800 |
| 2022-12-21 | 57.57 | $57.90 | 510 |
| 2022-12-20 | 57.55 | $57.50 | 400 |
| 2022-12-19 | 57.56 | $57.50 | 1733 |
| 2022-12-16 | 57.58 | $57.50 | 11214 |
| 2022-12-15 | 57.59 | $57.25 | 15900 |
| 2022-12-14 | 57.63 | $57.62 | 1239 |
| 2022-12-13 | 57.64 | $57.45 | 402 |
| 2022-12-12 | 57.66 | $56.90 | 2500 |
| 2022-12-09 | 57.74 | $57.10 | 631 |
| 2022-12-08 | 57.81 | $57.50 | 500 |
| 2022-12-07 | 57.84 | $57.90 | 5203 |
| 2022-12-06 | 57.83 | $57.57 | 600 |
| 2022-12-05 | 57.85 | $58.00 | 4027 |
| 2022-12-02 | 57.83 | $58.50 | 2400 |
| 2022-12-01 | 57.75 | $57.99 | 1536 |
| 2022-11-30 | 57.71 | $57.90 | 7700 |
| 2022-11-29 | 57.68 | $57.55 | 6800 |
| 2022-11-28 | 57.69 | $58.08 | 3200 |
| 2022-11-25 | 57.64 | $57.52 | 1624 |
| 2022-11-23 | 57.64 | $57.75 | 5307 |
| 2022-11-22 | 57.62 | $57.68 | 2405 |
| 2022-11-21 | 57.60 | $57.85 | 1224 |
| 2022-11-18 | 57.57 | $57.27 | 313 |
| 2022-11-17 | 57.58 | $57.21 | 600 |
| 2022-11-16 | 57.59 | $58.15 | 1300 |
| 2022-11-15 | 57.50 | $57.88 | 1200 |
| 2022-11-14 | 57.44 | $58.08 | 15424 |
| 2022-11-11 | 57.34 | $57.80 | 1010 |
| 2022-11-10 | 57.27 | $58.00 | 2900 |
| 2022-11-09 | 57.17 | $57.55 | 2510 |
| 2022-11-08 | 57.10 | $57.56 | 3100 |
| 2022-11-07 | 57.03 | $57.20 | 600 |
| 2022-11-04 | 56.99 | $57.20 | 2400 |
| 2022-11-03 | 56.94 | $57.25 | 4039 |
| 2022-11-02 | 56.89 | $57.40 | 600 |
| 2022-11-01 | 56.81 | $56.55 | 1303 |
| 2022-10-31 | 56.82 | $57.74 | 4812 |
| 2022-10-28 | 56.70 | $57.26 | 915 |
| 2022-10-27 | 56.63 | $57.30 | 1800 |
| 2022-10-26 | 56.53 | $57.75 | 3315 |
| 2022-10-25 | 56.38 | $57.90 | 548 |
| 2022-10-24 | 56.20 | $56.25 | 541 |
| 2022-10-21 | 56.17 | $55.74 | 500 |
| 2022-10-20 | 56.18 | $56.21 | 2041 |
| 2022-10-19 | 56.16 | $56.50 | 2100 |
| 2022-10-18 | 56.11 | $56.40 | 700 |
| 2022-10-17 | 56.07 | $56.40 | 903 |
| 2022-10-14 | 56.04 | $56.03 | 231 |
| 2022-10-13 | 56.05 | $56.64 | 6510 |
| 2022-10-12 | 56.00 | $55.90 | 6623 |
| 2022-10-11 | 56.04 | $56.10 | 1700 |
| 2022-10-10 | 56.06 | $56.49 | 750 |
| 2022-10-07 | 56.05 | $56.49 | 775 |
| 2022-10-06 | 56.04 | $56.49 | 2822 |
| 2022-10-05 | 56.05 | $56.50 | 2300 |
| 2022-10-04 | 56.05 | $56.40 | 3200 |
| 2022-10-03 | 56.07 | $55.60 | 8800 |
| 2022-09-30 | 56.18 | $55.85 | 22600 |
| 2022-09-29 | 56.26 | $54.80 | 900 |
| 2022-09-28 | 56.46 | $55.00 | 20000 |
| 2022-09-27 | 56.65 | $54.63 | 700 |
| 2022-09-26 | 56.90 | $53.75 | 5216 |
| 2022-09-23 | 57.25 | $55.50 | 3147 |
| 2022-09-22 | 57.45 | $57.03 | 3512 |
| 2022-09-21 | 57.51 | $58.00 | 412 |
| 2022-09-20 | 57.48 | $57.01 | 787 |
| 2022-09-19 | 57.55 | $57.01 | 600 |
| 2022-09-16 | 57.63 | $57.05 | 846 |
| 2022-09-15 | 57.71 | $57.60 | 800 |
| 2022-09-14 | 57.73 | $57.60 | 600 |
| 2022-09-13 | 57.76 | $57.60 | 446 |
| 2022-09-12 | 57.79 | $57.56 | 1700 |
| 2022-09-09 | 57.83 | $57.72 | 719 |
| 2022-09-08 | 57.85 | $58.70 | 400 |
| 2022-09-07 | 57.77 | $57.00 | 823 |
| 2022-09-06 | 57.86 | $57.05 | 2300 |
| 2022-09-02 | 57.94 | $57.11 | 1420 |
| 2022-09-01 | 58.02 | $57.24 | 500 |
| 2022-08-31 | 58.10 | $57.63 | 14704 |
| 2022-08-30 | 58.13 | $57.95 | 7700 |
| 2022-08-29 | 58.14 | $57.95 | 700 |
| 2022-08-26 | 58.14 | $59.00 | 474 |
| 2022-08-25 | 58.04 | $58.14 | 2800 |
| 2022-08-24 | 58.01 | $57.97 | 400 |
| 2022-08-23 | 57.99 | $57.97 | 19644 |
| 2022-08-22 | 57.96 | $59.00 | 250 |
| 2022-08-19 | 57.82 | $59.00 | 11100 |
| 2022-08-18 | 57.66 | $57.87 | 603 |
| 2022-08-17 | 57.61 | $57.74 | 2800 |
| 2022-08-16 | 57.55 | $58.05 | 3800 |
| 2022-08-15 | 57.46 | $57.81 | 4411 |
| 2022-08-12 | 57.38 | $57.60 | 100 |
| 2022-08-11 | 57.32 | $57.60 | 248 |
| 2022-08-10 | 57.24 | $57.85 | 300 |
| 2022-08-09 | 57.14 | $57.85 | 300 |
| 2022-08-08 | 57.02 | $57.85 | 1214 |
| 2022-08-05 | 56.90 | $57.21 | 800 |
| 2022-08-04 | 56.83 | $58.00 | — |
| 2022-08-03 | 56.68 | $58.00 | 350 |
| 2022-08-02 | 56.52 | $58.00 | 2212 |
| 2022-08-01 | 56.35 | $56.58 | 1700 |
| 2022-07-29 | 56.32 | $58.41 | 2133 |
| 2022-07-28 | 56.10 | $56.50 | 117 |
| 2022-07-27 | 56.07 | $56.23 | 375 |
| 2022-07-26 | 56.06 | $56.23 | 405 |
| 2022-07-25 | 56.05 | $56.01 | 504 |
| 2022-07-22 | 56.06 | $55.76 | 726 |
| 2022-07-21 | 56.09 | $55.86 | 387 |
| 2022-07-20 | 56.11 | $55.86 | 2100 |
| 2022-07-19 | 56.14 | $56.21 | 393 |
| 2022-07-18 | 56.13 | $56.21 | 396 |
| 2022-07-15 | 56.12 | $56.21 | 400 |
| 2022-07-14 | 56.11 | $56.21 | 2411 |
| 2022-07-13 | 56.10 | $55.80 | 300 |
| 2022-07-12 | 56.12 | $55.75 | 622 |
| 2022-07-11 | 56.15 | $55.75 | 4848 |
| 2022-07-08 | 56.18 | $56.30 | 550 |
| 2022-07-07 | 56.15 | $56.30 | 300 |
| 2022-07-06 | 56.13 | $56.04 | 516 |
| 2022-07-05 | 56.14 | $56.00 | 700 |
| 2022-07-01 | 56.15 | $56.85 | 625 |
| 2022-06-30 | 56.07 | $56.85 | 5600 |
| 2022-06-29 | 55.99 | $56.41 | 320 |
| 2022-06-28 | 55.97 | $56.00 | 3502 |
| 2022-06-27 | 55.98 | $56.12 | 300 |
| 2022-06-24 | 55.99 | $56.00 | 2100 |
| 2022-06-23 | 56.02 | $55.45 | 300 |
| 2022-06-22 | 56.11 | $56.00 | 662 |
| 2022-06-21 | 56.15 | $56.00 | 806 |
| 2022-06-17 | 56.20 | $56.24 | 117 |
| 2022-06-16 | 56.22 | $56.05 | 1000 |
| 2022-06-15 | 56.27 | $55.85 | 1925 |
| 2022-06-14 | 56.33 | $55.50 | 3000 |
| 2022-06-13 | 56.44 | $55.50 | 700 |
| 2022-06-10 | 56.55 | $55.50 | 3300 |
| 2022-06-09 | 56.68 | $55.75 | 2700 |
| 2022-06-08 | 56.78 | $56.89 | 550 |
| 2022-06-07 | 56.78 | $56.89 | 3100 |
| 2022-06-06 | 56.79 | $55.96 | 609 |
| 2022-06-03 | 56.88 | $55.50 | 1620 |
| 2022-06-02 | 57.04 | $56.52 | 510 |
| 2022-06-01 | 57.10 | $56.95 | 8042 |
| 2022-05-31 | 57.14 | $57.70 | 13019 |
| 2022-05-27 | 57.10 | $57.48 | 4423 |
| 2022-05-26 | 57.10 | $57.00 | 3300 |
| 2022-05-25 | 57.14 | $57.40 | 312 |
| 2022-05-24 | 57.15 | $57.00 | 700 |
| 2022-05-23 | 57.21 | $57.01 | 1800 |
| 2022-05-20 | 57.27 | $56.88 | 1400 |
| 2022-05-19 | 57.37 | $56.30 | 6007 |
| 2022-05-18 | 57.53 | $56.39 | 2400 |
| 2022-05-17 | 57.70 | $56.98 | 400 |
| 2022-05-16 | 57.83 | $56.98 | 600 |
| 2022-05-13 | 57.99 | $56.98 | 1216 |
| 2022-05-12 | 58.16 | $57.03 | 500 |
| 2022-05-11 | 58.35 | $57.50 | 1337 |
| 2022-05-10 | 58.51 | $57.35 | 900 |
| 2022-05-09 | 58.69 | $57.40 | 1000 |
| 2022-05-06 | 58.89 | $57.70 | 1500 |
| 2022-05-05 | 59.08 | $57.77 | 6300 |
| 2022-05-04 | 59.27 | $58.50 | 3003 |
| 2022-05-03 | 59.40 | $58.98 | 1400 |
| 2022-05-02 | 59.48 | $58.00 | 2324 |
| 2022-04-29 | 59.67 | $59.00 | 9100 |
| 2022-04-28 | 59.76 | $58.25 | 4839 |
| 2022-04-27 | 59.92 | $58.35 | 1440 |
| 2022-04-26 | 60.09 | $58.01 | 2020 |
| 2022-04-25 | 60.28 | $59.75 | 400 |
| 2022-04-22 | 60.29 | $59.75 | 400 |
| 2022-04-21 | 60.30 | $59.75 | 2900 |
| 2022-04-20 | 60.29 | $59.97 | 1200 |
| 2022-04-19 | 60.26 | $60.31 | 840 |
| 2022-04-18 | 60.17 | $61.77 | 2800 |
| 2022-04-14 | 59.92 | $60.98 | 2010 |
| 2022-04-13 | 59.73 | $60.72 | 315 |
| 2022-04-12 | 59.54 | $60.50 | 3700 |
| 2022-04-11 | 59.34 | $60.76 | 1400 |
| 2022-04-08 | 59.08 | $61.35 | 250 |
| 2022-04-07 | 58.75 | $61.35 | 1117 |
| 2022-04-06 | 58.39 | $59.25 | 900 |
| 2022-04-05 | 58.22 | $59.50 | 803 |
| 2022-04-04 | 58.00 | $59.83 | 1300 |
| 2022-04-01 | 57.74 | $59.44 | 600 |
| 2022-03-31 | 57.50 | $59.55 | 1147 |
| 2022-03-30 | 57.23 | $59.00 | 115 |
| 2022-03-29 | 57.01 | $59.64 | 4141 |
| 2022-03-28 | 56.71 | $57.00 | 4700 |
| 2022-03-25 | 56.67 | $57.25 | 1100 |
| 2022-03-24 | 56.60 | $58.42 | 1900 |
| 2022-03-23 | 56.42 | $57.98 | 337 |
| 2022-03-22 | 56.26 | $56.99 | 100 |
| 2022-03-21 | 56.20 | $56.99 | 1615 |
| 2022-03-18 | 56.14 | $56.94 | 200 |
| 2022-03-17 | 56.08 | $56.94 | 3300 |
| 2022-03-16 | 56.03 | $54.91 | 5200 |
| 2022-03-15 | 56.17 | $54.65 | 9900 |
| 2022-03-14 | 56.36 | $55.05 | 7248 |
| 2022-03-11 | 56.53 | $56.30 | 6610 |
| 2022-03-10 | 56.58 | $56.20 | 2746 |
| 2022-03-09 | 56.65 | $56.15 | 6500 |
| 2022-03-08 | 56.73 | $55.80 | 4600 |
| 2022-03-07 | 56.85 | $55.50 | 5700 |
| 2022-03-04 | 57.02 | $56.51 | 250 |
| 2022-03-03 | 57.09 | $56.51 | 3241 |
| 2022-03-02 | 57.16 | $57.51 | 1014 |
| 2022-03-01 | 57.15 | $57.30 | 1500 |
| 2022-02-28 | 57.16 | $57.68 | 6200 |
| 2022-02-25 | 57.13 | $56.75 | 620 |
| 2022-02-24 | 57.19 | $56.40 | 2932 |
| 2022-02-23 | 57.29 | $56.50 | 2703 |
| 2022-02-22 | 57.39 | $56.75 | 1900 |
| 2022-02-18 | 57.47 | $56.25 | 500 |
| 2022-02-17 | 57.62 | $56.80 | 5712 |
| 2022-02-16 | 57.72 | $57.20 | 5949 |
| 2022-02-15 | 57.80 | $57.74 | 1300 |
| 2022-02-14 | 57.83 | $57.70 | 2049 |
| 2022-02-11 | 57.87 | $57.65 | 12415 |
| 2022-02-10 | 57.93 | $58.27 | 8925 |
| 2022-02-09 | 57.93 | $57.75 | 9400 |
| 2022-02-08 | 58.00 | $57.05 | 3000 |
| 2022-02-07 | 58.14 | $58.30 | 6010 |
| 2022-02-04 | 58.16 | $57.80 | 7910 |
| 2022-02-03 | 58.24 | $57.25 | 1400 |
| 2022-02-02 | 58.39 | $57.60 | 2126 |
| 2022-02-01 | 58.51 | $58.50 | 7900 |
| 2022-01-31 | 58.55 | $58.40 | 15819 |
| 2022-01-28 | 58.60 | $55.98 | 4900 |
| 2022-01-27 | 58.90 | $57.50 | 2226 |
| 2022-01-26 | 59.06 | $57.83 | 3627 |
| 2022-01-25 | 59.19 | $58.50 | 749 |
| 2022-01-24 | 59.26 | $58.68 | 1600 |
| 2022-01-21 | 59.33 | $59.36 | 4534 |
| 2022-01-20 | 59.33 | $59.00 | 1748 |
| 2022-01-19 | 59.36 | $59.12 | 275 |
| 2022-01-18 | 59.39 | $59.12 | 2000 |
| 2022-01-14 | 59.41 | $59.34 | 738 |
| 2022-01-13 | 59.42 | $59.50 | 1342 |
| 2022-01-12 | 59.40 | $59.50 | 322 |
| 2022-01-11 | 59.38 | $59.87 | 1328 |
| 2022-01-10 | 59.31 | $59.45 | 1300 |
| 2022-01-07 | 59.29 | $59.40 | 2000 |
| 2022-01-06 | 59.27 | $59.21 | 2000 |
| 2022-01-05 | 59.27 | $59.01 | 1900 |
| 2022-01-04 | 59.29 | $59.99 | 2400 |
| 2022-01-03 | 59.21 | $60.00 | 11200 |
| 2021-12-31 | 59.13 | $58.50 | 20636 |
| 2021-12-30 | 59.20 | $59.16 | 1800 |
| 2021-12-29 | 59.22 | $58.90 | 700 |
| 2021-12-28 | 59.26 | $59.25 | 431 |
| 2021-12-27 | 59.28 | $59.00 | 6000 |
| 2021-12-23 | 59.33 | $59.85 | 900 |
| 2021-12-22 | 59.30 | $59.77 | 442 |
| 2021-12-21 | 59.28 | $59.78 | 816 |
| 2021-12-20 | 59.26 | $59.01 | 1341 |
| 2021-12-17 | 59.31 | $59.50 | 425 |
| 2021-12-16 | 59.33 | $58.77 | 1427 |
| 2021-12-15 | 59.41 | $58.49 | 300 |
| 2021-12-14 | 59.53 | $58.49 | 1322 |
| 2021-12-13 | 59.65 | $58.00 | 1500 |
| 2021-12-10 | 59.84 | $59.75 | 450 |
| 2021-12-09 | 59.86 | $59.75 | 525 |
| 2021-12-08 | 59.90 | $59.75 | 233 |
| 2021-12-07 | 59.94 | $58.75 | 1600 |
| 2021-12-06 | 60.11 | $58.52 | 7834 |
| 2021-12-03 | 60.31 | $60.27 | 562 |
| 2021-12-02 | 60.36 | $60.27 | 581 |
| 2021-12-01 | 60.42 | $60.27 | 5500 |
| 2021-11-30 | 60.50 | $60.28 | 5206 |
| 2021-11-29 | 60.59 | $60.72 | 322 |
| 2021-11-26 | 60.64 | $60.00 | 400 |
| 2021-11-24 | 60.77 | $60.66 | 1200 |
| 2021-11-23 | 60.85 | $60.00 | 1249 |
| 2021-11-22 | 60.99 | $60.00 | 822 |
| 2021-11-19 | 61.15 | $59.65 | 3147 |
| 2021-11-18 | 61.35 | $60.05 | 1319 |
| 2021-11-17 | 61.51 | $59.03 | 1300 |
| 2021-11-16 | 61.79 | $60.30 | 700 |
| 2021-11-15 | 61.95 | $60.15 | 500 |
| 2021-11-12 | 62.13 | $60.68 | 3800 |
| 2021-11-11 | 62.25 | $61.00 | 1240 |
| 2021-11-10 | 62.34 | $62.28 | 600 |
| 2021-11-09 | 62.30 | $62.28 | 500 |
| 2021-11-08 | 62.25 | $62.47 | 1133 |
| 2021-11-05 | 62.17 | $62.73 | 1900 |
| 2021-11-04 | 62.06 | $62.87 | 2800 |
| 2021-11-03 | 61.92 | $62.98 | 600 |
| 2021-11-02 | 61.77 | $62.98 | 1700 |
| 2021-11-01 | 61.61 | $63.78 | 9012 |
| 2021-10-29 | 61.36 | $61.75 | 7700 |
| 2021-10-28 | 61.31 | $62.09 | 400 |
| 2021-10-27 | 61.22 | $62.09 | 9728 |
| 2021-10-26 | 61.13 | $61.67 | 300 |
| 2021-10-25 | 61.07 | $61.67 | 400 |
| 2021-10-22 | 61.01 | $61.67 | 2405 |
| 2021-10-21 | 60.96 | $61.48 | 2243 |
| 2021-10-20 | 60.92 | $62.50 | 2514 |
| 2021-10-19 | 60.78 | $60.26 | 1020 |
| 2021-10-18 | 60.86 | $60.44 | 804 |
| 2021-10-15 | 60.92 | $60.45 | 800 |
| 2021-10-14 | 60.99 | $60.45 | 1800 |
| 2021-10-13 | 61.07 | $60.45 | 2014 |
| 2021-10-12 | 61.15 | $60.25 | 1002 |
| 2021-10-11 | 61.26 | $60.00 | 4423 |
| 2021-10-08 | 61.39 | $61.09 | 500 |
| 2021-10-07 | 61.43 | $61.15 | 1200 |
| 2021-10-06 | 61.46 | $61.50 | 450 |
| 2021-10-05 | 61.46 | $61.50 | 1800 |
| 2021-10-04 | 61.47 | $61.14 | 1000 |
| 2021-10-01 | 61.51 | $61.68 | 505 |
| 2021-09-30 | 61.49 | $61.68 | 4925 |
| 2021-09-29 | 61.48 | $61.68 | 2800 |
| 2021-09-28 | 61.47 | $60.50 | 7500 |
| 2021-09-27 | 61.58 | $61.35 | 4000 |
| 2021-09-24 | 61.61 | $61.58 | 400 |
| 2021-09-23 | 61.61 | $61.65 | 4625 |
| 2021-09-22 | 61.60 | $61.87 | 5200 |
| 2021-09-21 | 61.57 | $61.53 | 1923 |
| 2021-09-20 | 61.57 | $61.25 | 412 |
| 2021-09-17 | 61.60 | $61.67 | 400 |
| 2021-09-16 | 61.58 | $61.55 | 1149 |
| 2021-09-15 | 61.57 | $61.25 | 300 |
| 2021-09-14 | 61.59 | $61.59 | 800 |
| 2021-09-13 | 61.58 | $61.75 | 500 |
| 2021-09-10 | 61.56 | $61.25 | 1900 |
| 2021-09-09 | 61.58 | $61.88 | 475 |
| 2021-09-08 | 61.54 | $61.88 | 487 |
| 2021-09-07 | 61.50 | $61.88 | 493 |
| 2021-09-03 | 61.46 | $61.88 | 213 |
| 2021-09-02 | 61.42 | $61.38 | 1628 |
| 2021-09-01 | 61.42 | $61.84 | 846 |
| 2021-08-31 | 61.38 | $61.80 | 1900 |
| 2021-08-30 | 61.34 | $61.84 | 634 |
| 2021-08-27 | 61.29 | $61.00 | 500 |
| 2021-08-26 | 61.33 | $61.00 | 1000 |
| 2021-08-25 | 61.37 | $61.36 | 500 |
| 2021-08-24 | 61.37 | $61.36 | 1034 |
| 2021-08-23 | 61.36 | $61.05 | 1000 |
| 2021-08-20 | 61.39 | $61.87 | 3817 |
| 2021-08-19 | 61.35 | $60.51 | 1000 |
| 2021-08-18 | 61.44 | $61.15 | 700 |
| 2021-08-17 | 61.48 | $61.25 | 10533 |
| 2021-08-16 | 61.51 | $61.75 | 1625 |
| 2021-08-13 | 61.48 | $61.70 | 1033 |
| 2021-08-12 | 61.46 | $61.46 | 1441 |
| 2021-08-11 | 61.46 | $61.38 | 600 |
| 2021-08-10 | 61.46 | $61.38 | 1600 |
| 2021-08-09 | 61.45 | $61.88 | 700 |
| 2021-08-06 | 61.39 | $61.88 | 1612 |
| 2021-08-05 | 61.33 | $61.10 | 9506 |
| 2021-08-04 | 61.33 | $61.20 | 5500 |
| 2021-08-03 | 61.33 | $61.45 | 1234 |
| 2021-08-02 | 61.29 | $61.40 | 823 |
| 2021-07-30 | 61.25 | $61.15 | 22600 |
| 2021-07-29 | 61.23 | $61.50 | 1136 |
| 2021-07-28 | 61.18 | $61.06 | 3500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
74.25
2026-07-24
Close Price
$74.17
Vol: 2100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
54.59
Average
67.45
Maximum
78.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 74.25 | $74.17 | 2100 |
| 2026-07-23 | 74.28 | $74.10 | 2648 |
| 2026-07-22 | 74.33 | $74.25 | 126 |
| 2026-07-21 | 74.36 | $74.25 | 2119 |
| 2026-07-20 | 74.39 | $74.50 | 1929 |
| 2026-07-17 | 74.38 | $74.64 | 727 |
| 2026-07-16 | 74.33 | $74.39 | 4317 |
| 2026-07-15 | 74.33 | $74.50 | 4040 |
| 2026-07-14 | 74.31 | $74.68 | 715 |
| 2026-07-13 | 74.25 | $74.68 | 1044 |
| 2026-07-10 | 74.18 | $74.67 | 3700 |
| 2026-07-09 | 74.10 | $74.62 | 5100 |
| 2026-07-08 | 74.02 | $74.12 | 1600 |
| 2026-07-07 | 74.04 | $73.49 | 11700 |
| 2026-07-06 | 74.19 | $73.20 | 3745 |
| 2026-07-02 | 74.43 | $74.10 | 416 |
| 2026-07-01 | 74.52 | $74.11 | 3100 |
| 2026-06-30 | 74.62 | $73.90 | 21324 |
| 2026-06-29 | 74.79 | $74.33 | 2328 |
| 2026-06-26 | 74.89 | $74.50 | 4900 |
| 2026-06-25 | 74.96 | $74.79 | 3645 |
| 2026-06-24 | 75.00 | $74.95 | 2636 |
| 2026-06-23 | 75.00 | $75.00 | 3200 |
| 2026-06-22 | 74.99 | $75.04 | 3700 |
| 2026-06-18 | 74.97 | $75.07 | 3394 |
| 2026-06-17 | 74.94 | $75.05 | 1342 |
| 2026-06-16 | 74.91 | $74.96 | 1000 |
| 2026-06-15 | 74.89 | $74.99 | 1300 |
| 2026-06-12 | 74.87 | $74.61 | 2400 |
| 2026-06-11 | 74.92 | $75.00 | 2028 |
| 2026-06-10 | 74.90 | $75.05 | 1512 |
| 2026-06-09 | 74.86 | $74.90 | 1508 |
| 2026-06-08 | 74.85 | $74.92 | 11000 |
| 2026-06-05 | 74.83 | $74.60 | 2600 |
| 2026-06-04 | 74.87 | $74.35 | 5600 |
| 2026-06-03 | 74.98 | $75.06 | 4900 |
| 2026-06-02 | 74.95 | $75.04 | 2600 |
| 2026-06-01 | 74.92 | $74.91 | 2921 |
| 2026-05-29 | 74.91 | $74.79 | 7204 |
| 2026-05-28 | 74.93 | $74.89 | — |
| 2026-05-27 | 74.93 | $74.89 | 1149 |
| 2026-05-26 | 74.92 | $74.63 | 1100 |
| 2026-05-22 | 74.97 | $74.97 | 161 |
| 2026-05-21 | 74.96 | $74.97 | 1148 |
| 2026-05-20 | 74.94 | $74.97 | 3600 |
| 2026-05-19 | 74.92 | $75.02 | 14700 |
| 2026-05-18 | 74.89 | $75.03 | 1000 |
| 2026-05-15 | 74.84 | $74.97 | 545 |
| 2026-05-14 | 74.81 | $75.04 | 2602 |
| 2026-05-13 | 74.75 | $74.92 | 0 |
| 2026-05-12 | 74.70 | $74.92 | 3137 |
| 2026-05-11 | 74.65 | $74.71 | 1200 |
| 2026-05-08 | 74.63 | $74.90 | 6820 |
| 2026-05-07 | 74.57 | $74.56 | 1012 |
| 2026-05-06 | 74.58 | $74.53 | 1335 |
| 2026-05-05 | 74.59 | $74.65 | 10100 |
| 2026-05-04 | 74.57 | $74.98 | 1200 |
| 2026-05-01 | 74.49 | $75.00 | 2427 |
| 2026-04-30 | 74.39 | $74.90 | 2422 |
| 2026-04-29 | 74.29 | $74.41 | 1500 |
| 2026-04-28 | 74.28 | $74.48 | 1700 |
| 2026-04-27 | 74.25 | $74.00 | 1019 |
| 2026-04-24 | 74.33 | $73.97 | 1100 |
| 2026-04-23 | 74.42 | $74.36 | 6633 |
| 2026-04-22 | 74.44 | $74.19 | 2400 |
| 2026-04-21 | 74.51 | $74.50 | 408 |
| 2026-04-20 | 74.52 | $74.60 | 900 |
| 2026-04-17 | 74.51 | $74.25 | 1500 |
| 2026-04-16 | 74.58 | $74.20 | 14711 |
| 2026-04-15 | 74.67 | $74.53 | 2831 |
| 2026-04-14 | 74.70 | $75.02 | 1485 |
| 2026-04-13 | 74.63 | $74.63 | 13 |
| 2026-04-10 | 74.64 | $74.63 | 910 |
| 2026-04-09 | 74.64 | $74.93 | 2400 |
| 2026-04-08 | 74.59 | $74.94 | 5300 |
| 2026-04-07 | 74.52 | $74.95 | 1405 |
| 2026-04-06 | 74.44 | $74.70 | 2100 |
| 2026-04-02 | 74.40 | $74.25 | 1400 |
| 2026-04-01 | 74.46 | $74.60 | 700 |
| 2026-03-31 | 74.45 | $73.35 | 16520 |
| 2026-03-30 | 74.70 | $74.40 | 730 |
| 2026-03-27 | 74.77 | $74.79 | 1300 |
| 2026-03-26 | 74.76 | $74.50 | 803 |
| 2026-03-25 | 74.83 | $74.50 | 2400 |
| 2026-03-24 | 74.90 | $74.66 | 1600 |
| 2026-03-23 | 74.94 | $74.99 | 4300 |
| 2026-03-20 | 74.93 | $74.96 | 2800 |
| 2026-03-19 | 74.92 | $74.60 | 2725 |
| 2026-03-18 | 74.98 | $74.57 | 153 |
| 2026-03-17 | 75.06 | $74.57 | 839 |
| 2026-03-16 | 75.15 | $75.32 | 4139 |
| 2026-03-13 | 75.10 | $74.95 | 935 |
| 2026-03-12 | 75.12 | $75.00 | 2047 |
| 2026-03-11 | 75.12 | $75.00 | 2400 |
| 2026-03-10 | 75.13 | $74.94 | 2184 |
| 2026-03-09 | 75.15 | $74.83 | 2400 |
| 2026-03-06 | 75.20 | $74.50 | 2236 |
| 2026-03-05 | 75.32 | $74.98 | 3836 |
| 2026-03-04 | 75.36 | $75.51 | 6900 |
| 2026-03-03 | 75.29 | $75.23 | 6400 |
| 2026-03-02 | 75.27 | $75.17 | 6300 |
| 2026-02-27 | 75.25 | $74.62 | 13306 |
| 2026-02-26 | 75.35 | $75.50 | 3100 |
| 2026-02-25 | 75.27 | $75.38 | 2300 |
| 2026-02-24 | 75.21 | $75.10 | 918 |
| 2026-02-23 | 75.19 | $74.70 | 6804 |
| 2026-02-20 | 75.25 | $75.40 | 4906 |
| 2026-02-19 | 75.17 | $75.65 | 2100 |
| 2026-02-18 | 75.02 | $75.35 | 4200 |
| 2026-02-17 | 74.92 | $75.51 | 3646 |
| 2026-02-13 | 74.75 | $74.95 | 2643 |
| 2026-02-12 | 74.68 | $74.66 | 4618 |
| 2026-02-11 | 74.66 | $75.26 | 3200 |
| 2026-02-10 | 74.50 | $74.99 | 1500 |
| 2026-02-09 | 74.38 | $74.60 | 305 |
| 2026-02-06 | 74.31 | $74.50 | 2449 |
| 2026-02-05 | 74.26 | $74.50 | 1709 |
| 2026-02-04 | 74.20 | $74.49 | 4300 |
| 2026-02-03 | 74.13 | $74.26 | 2592 |
| 2026-02-02 | 74.09 | $74.57 | 1440 |
| 2026-01-30 | 73.99 | $74.15 | 13600 |
| 2026-01-29 | 73.96 | $73.71 | 14316 |
| 2026-01-28 | 74.01 | $75.00 | 3600 |
| 2026-01-27 | 73.80 | $74.19 | 301 |
| 2026-01-26 | 73.73 | $74.88 | 1900 |
| 2026-01-23 | 73.50 | $74.98 | 1620 |
| 2026-01-22 | 73.22 | $74.36 | 16303 |
| 2026-01-21 | 73.02 | $73.47 | 1423 |
| 2026-01-20 | 72.99 | $72.00 | 1349 |
| 2026-01-16 | 73.26 | $73.20 | 6706 |
| 2026-01-15 | 73.32 | $73.24 | 1828 |
| 2026-01-14 | 73.39 | $73.55 | 3500 |
| 2026-01-13 | 73.40 | $73.50 | 1321 |
| 2026-01-12 | 73.43 | $73.59 | 4300 |
| 2026-01-09 | 73.45 | $73.46 | 1900 |
| 2026-01-08 | 73.50 | $73.45 | 2400 |
| 2026-01-07 | 73.57 | $73.35 | 4400 |
| 2026-01-06 | 73.66 | $73.67 | 6000 |
| 2026-01-05 | 73.71 | $74.00 | 1100 |
| 2026-01-02 | 73.71 | $74.01 | 5816 |
| 2025-12-31 | 73.70 | $72.87 | 100200 |
| 2025-12-30 | 73.93 | $73.10 | 21900 |
| 2025-12-29 | 74.15 | $73.15 | 4800 |
| 2025-12-26 | 74.40 | $73.80 | 2407 |
| 2025-12-24 | 74.56 | $73.94 | 3602 |
| 2025-12-23 | 74.71 | $74.00 | 4407 |
| 2025-12-22 | 74.87 | $74.49 | 5700 |
| 2025-12-19 | 74.96 | $75.24 | 12 |
| 2025-12-18 | 74.90 | $75.24 | 2000 |
| 2025-12-17 | 74.84 | $75.07 | 2540 |
| 2025-12-16 | 74.80 | $75.70 | 5100 |
| 2025-12-15 | 74.62 | $74.85 | 1421 |
| 2025-12-12 | 74.60 | $75.74 | 5435 |
| 2025-12-11 | 74.38 | $75.15 | 15026 |
| 2025-12-10 | 74.25 | $74.53 | 12400 |
| 2025-12-09 | 74.24 | $74.16 | 29834 |
| 2025-12-08 | 74.31 | $73.86 | 3200 |
| 2025-12-05 | 74.45 | $73.69 | 1700 |
| 2025-12-04 | 74.66 | $74.00 | 4835 |
| 2025-12-03 | 74.83 | $75.15 | 6025 |
| 2025-12-02 | 74.79 | $74.79 | 1900 |
| 2025-12-01 | 74.82 | $74.56 | 2012 |
| 2025-11-28 | 74.91 | $74.39 | 5200 |
| 2025-11-26 | 75.04 | $75.00 | 1900 |
| 2025-11-25 | 75.08 | $75.00 | 3944 |
| 2025-11-24 | 75.11 | $75.06 | 900 |
| 2025-11-21 | 75.15 | $74.39 | 7600 |
| 2025-11-20 | 75.33 | $74.95 | 1712 |
| 2025-11-19 | 75.42 | $74.80 | 5835 |
| 2025-11-18 | 75.56 | $75.16 | 2903 |
| 2025-11-17 | 75.64 | $75.00 | 2600 |
| 2025-11-14 | 75.77 | $76.01 | 1717 |
| 2025-11-13 | 75.71 | $75.61 | 1123 |
| 2025-11-12 | 75.72 | $75.86 | 2131 |
| 2025-11-11 | 75.69 | $75.98 | 2000 |
| 2025-11-10 | 75.62 | $75.86 | 3120 |
| 2025-11-07 | 75.56 | $75.73 | 900 |
| 2025-11-06 | 75.53 | $75.50 | 31133 |
| 2025-11-05 | 75.53 | $75.55 | 6300 |
| 2025-11-04 | 75.53 | $75.60 | 3900 |
| 2025-11-03 | 75.51 | $75.66 | 17805 |
| 2025-10-31 | 75.48 | $75.49 | 700 |
| 2025-10-30 | 75.49 | $75.39 | 1103 |
| 2025-10-29 | 75.51 | $75.50 | 2024 |
| 2025-10-28 | 75.51 | $76.00 | 8238 |
| 2025-10-27 | 75.41 | $75.51 | 10629 |
| 2025-10-24 | 75.40 | $75.85 | 6500 |
| 2025-10-23 | 75.31 | $75.53 | 6 |
| 2025-10-22 | 75.28 | $75.53 | 2735 |
| 2025-10-21 | 75.24 | $75.31 | 3600 |
| 2025-10-20 | 75.25 | $75.58 | 800 |
| 2025-10-17 | 75.20 | $75.26 | 1 |
| 2025-10-16 | 75.20 | $75.26 | 1537 |
| 2025-10-15 | 75.22 | $75.00 | 700 |
| 2025-10-14 | 75.29 | $74.96 | 1000 |
| 2025-10-13 | 75.38 | $75.22 | 2100 |
| 2025-10-10 | 75.43 | $75.59 | 3148 |
| 2025-10-09 | 75.41 | $75.59 | 2200 |
| 2025-10-08 | 75.39 | $75.66 | 1011 |
| 2025-10-07 | 75.36 | $75.06 | 1611 |
| 2025-10-06 | 75.44 | $75.00 | 3833 |
| 2025-10-03 | 75.55 | $75.30 | 3300 |
| 2025-10-02 | 75.62 | $75.46 | 1403 |
| 2025-10-01 | 75.67 | $75.00 | 3543 |
| 2025-09-30 | 75.82 | $76.34 | 67442 |
| 2025-09-29 | 75.71 | $75.30 | 5100 |
| 2025-09-26 | 75.81 | $75.41 | 742 |
| 2025-09-25 | 75.90 | $75.50 | 8119 |
| 2025-09-24 | 75.98 | $76.00 | 11637 |
| 2025-09-23 | 75.97 | $75.73 | 2108 |
| 2025-09-22 | 76.02 | $75.78 | 1000 |
| 2025-09-19 | 76.07 | $76.13 | 88 |
| 2025-09-18 | 76.04 | $76.13 | 700 |
| 2025-09-17 | 76.01 | $76.03 | 1042 |
| 2025-09-16 | 76.00 | $76.26 | 3549 |
| 2025-09-15 | 75.94 | $76.10 | 3311 |
| 2025-09-12 | 75.90 | $76.24 | 1300 |
| 2025-09-11 | 75.83 | $76.37 | 14947 |
| 2025-09-10 | 75.71 | $75.85 | 24700 |
| 2025-09-09 | 75.69 | $75.37 | 6800 |
| 2025-09-08 | 75.77 | $75.33 | 1473 |
| 2025-09-05 | 75.86 | $75.15 | 6300 |
| 2025-09-04 | 76.01 | $75.13 | 21100 |
| 2025-09-03 | 76.19 | $76.23 | 12047 |
| 2025-09-02 | 76.16 | $76.17 | 8022 |
| 2025-08-29 | 76.14 | $76.14 | 7725 |
| 2025-08-28 | 76.13 | $76.10 | 2003 |
| 2025-08-27 | 76.12 | $76.14 | 2107 |
| 2025-08-26 | 76.09 | $76.15 | 6200 |
| 2025-08-25 | 76.06 | $75.90 | 1400 |
| 2025-08-22 | 76.08 | $76.04 | 3931 |
| 2025-08-21 | 76.07 | $76.02 | 9200 |
| 2025-08-20 | 76.06 | $76.03 | 2600 |
| 2025-08-19 | 76.05 | $75.78 | 5400 |
| 2025-08-18 | 76.08 | $76.05 | 7614 |
| 2025-08-15 | 76.07 | $76.07 | 4230 |
| 2025-08-14 | 76.04 | $76.30 | 1700 |
| 2025-08-13 | 75.97 | $75.70 | 11400 |
| 2025-08-12 | 76.00 | $75.97 | 1200 |
| 2025-08-11 | 75.98 | $76.22 | 3003 |
| 2025-08-08 | 75.91 | $75.96 | 2000 |
| 2025-08-07 | 75.88 | $76.41 | 3900 |
| 2025-08-06 | 75.75 | $75.98 | 2300 |
| 2025-08-05 | 75.68 | $75.76 | 2005 |
| 2025-08-04 | 75.65 | $75.41 | 7602 |
| 2025-08-01 | 75.69 | $75.90 | 10500 |
| 2025-07-31 | 75.63 | $75.50 | 12227 |
| 2025-07-30 | 75.65 | $75.92 | 700 |
| 2025-07-29 | 75.58 | $75.65 | 4725 |
| 2025-07-28 | 75.55 | $75.70 | 1706 |
| 2025-07-25 | 75.51 | $76.00 | 4500 |
| 2025-07-24 | 75.40 | $75.91 | 5100 |
| 2025-07-23 | 75.29 | $75.55 | 1304 |
| 2025-07-22 | 75.24 | $75.90 | 800 |
| 2025-07-21 | 75.11 | $75.89 | 700 |
| 2025-07-18 | 74.96 | $75.89 | 1200 |
| 2025-07-17 | 74.78 | $75.95 | 2300 |
| 2025-07-16 | 74.57 | $75.46 | 5523 |
| 2025-07-15 | 74.43 | $75.53 | 27600 |
| 2025-07-14 | 74.25 | $75.81 | 1000 |
| 2025-07-11 | 73.99 | $75.66 | 9200 |
| 2025-07-10 | 73.72 | $74.39 | 9200 |
| 2025-07-09 | 73.69 | $73.65 | 6700 |
| 2025-07-08 | 73.80 | $73.22 | 3528 |
| 2025-07-07 | 74.04 | $73.07 | 16800 |
| 2025-07-03 | 74.34 | $73.62 | 1018 |
| 2025-07-02 | 74.59 | $73.38 | 1624 |
| 2025-07-01 | 74.93 | $73.16 | 7823 |
| 2025-06-30 | 75.37 | $72.29 | 79626 |
| 2025-06-27 | 76.07 | $74.50 | 27314 |
| 2025-06-26 | 76.42 | $75.59 | 2311 |
| 2025-06-25 | 76.59 | $75.66 | 3950 |
| 2025-06-24 | 76.78 | $75.66 | 1522 |
| 2025-06-23 | 76.99 | $75.33 | 538 |
| 2025-06-20 | 77.31 | $75.72 | 2900 |
| 2025-06-18 | 77.60 | $75.73 | 2700 |
| 2025-06-17 | 77.92 | $76.50 | 2818 |
| 2025-06-16 | 78.13 | $77.00 | 2400 |
| 2025-06-13 | 78.27 | $77.30 | 926 |
| 2025-06-12 | 78.35 | $76.74 | 2616 |
| 2025-06-11 | 78.57 | $76.69 | 9045 |
| 2025-06-10 | 78.82 | $77.45 | 4000 |
| 2025-06-09 | 78.94 | $79.00 | 12914 |
| 2025-06-06 | 78.74 | $79.00 | 5922 |
| 2025-06-05 | 78.51 | $78.33 | 11525 |
| 2025-06-04 | 78.37 | $79.50 | 16700 |
| 2025-06-03 | 77.95 | $79.52 | 13123 |
| 2025-06-02 | 77.45 | $79.61 | 16101 |
| 2025-05-30 | 76.85 | $78.75 | 25545 |
| 2025-05-29 | 76.33 | $76.33 | 1100 |
| 2025-05-28 | 76.22 | $76.58 | 5433 |
| 2025-05-27 | 76.04 | $76.60 | 18938 |
| 2025-05-23 | 75.82 | $75.73 | 3338 |
| 2025-05-22 | 75.75 | $75.55 | 12600 |
| 2025-05-21 | 75.69 | $75.82 | 15143 |
| 2025-05-20 | 75.57 | $75.66 | 2103 |
| 2025-05-19 | 75.45 | $75.25 | 700 |
| 2025-05-16 | 75.40 | $75.50 | 6743 |
| 2025-05-15 | 75.28 | $75.44 | 428 |
| 2025-05-14 | 75.15 | $75.44 | 4545 |
| 2025-05-13 | 74.99 | $75.50 | 8900 |
| 2025-05-12 | 74.79 | $75.65 | 9230 |
| 2025-05-09 | 74.53 | $75.00 | 6832 |
| 2025-05-08 | 74.35 | $75.00 | 17737 |
| 2025-05-07 | 74.15 | $75.00 | 36228 |
| 2025-05-06 | 73.90 | $74.50 | 6200 |
| 2025-05-05 | 73.72 | $74.20 | 14109 |
| 2025-05-02 | 73.58 | $75.30 | 5400 |
| 2025-05-01 | 73.17 | $74.93 | 4700 |
| 2025-04-30 | 72.78 | $74.45 | 2000 |
| 2025-04-29 | 72.42 | $74.75 | 1407 |
| 2025-04-28 | 71.94 | $74.58 | 12225 |
| 2025-04-25 | 71.43 | $73.80 | 1900 |
| 2025-04-24 | 71.00 | $73.97 | 1000 |
| 2025-04-23 | 70.47 | $73.50 | 2900 |
| 2025-04-22 | 69.96 | $71.79 | 1143 |
| 2025-04-21 | 69.74 | $70.45 | 7200 |
| 2025-04-17 | 69.78 | $69.95 | 513 |
| 2025-04-16 | 69.93 | $69.34 | 1500 |
| 2025-04-15 | 70.25 | $70.13 | 1038 |
| 2025-04-14 | 70.46 | $70.03 | 1207 |
| 2025-04-11 | 70.73 | $70.07 | 3041 |
| 2025-04-10 | 71.05 | $71.12 | 4244 |
| 2025-04-09 | 71.21 | $69.99 | 4100 |
| 2025-04-08 | 71.64 | $67.92 | 3300 |
| 2025-04-07 | 72.59 | $67.81 | 22800 |
| 2025-04-04 | 73.71 | $70.55 | 6100 |
| 2025-04-03 | 74.44 | $73.25 | 2100 |
| 2025-04-02 | 74.72 | $73.83 | 4100 |
| 2025-04-01 | 74.93 | $74.37 | 1635 |
| 2025-03-31 | 75.06 | $73.70 | 15921 |
| 2025-03-28 | 75.34 | $75.51 | 716 |
| 2025-03-27 | 75.29 | $75.69 | 1400 |
| 2025-03-26 | 75.20 | $75.55 | 2407 |
| 2025-03-25 | 75.12 | $75.55 | 3000 |
| 2025-03-24 | 75.02 | $75.69 | 2300 |
| 2025-03-21 | 74.88 | $74.93 | 1000 |
| 2025-03-20 | 74.88 | $75.08 | 1007 |
| 2025-03-19 | 74.85 | $75.34 | 2523 |
| 2025-03-18 | 74.76 | $75.00 | 2227 |
| 2025-03-17 | 74.72 | $74.77 | 2728 |
| 2025-03-14 | 74.73 | $74.99 | 537 |
| 2025-03-13 | 74.70 | $74.32 | 2124 |
| 2025-03-12 | 74.80 | $74.43 | 521 |
| 2025-03-11 | 74.89 | $73.96 | 1400 |
| 2025-03-10 | 75.11 | $74.05 | 548 |
| 2025-03-07 | 75.33 | $74.10 | 5815 |
| 2025-03-06 | 75.58 | $74.70 | 3500 |
| 2025-03-05 | 75.75 | $74.55 | 3800 |
| 2025-03-04 | 75.97 | $75.69 | 2800 |
| 2025-03-03 | 75.98 | $75.79 | 6438 |
| 2025-02-28 | 75.98 | $75.83 | 8723 |
| 2025-02-27 | 75.96 | $75.80 | 4533 |
| 2025-02-26 | 75.94 | $76.22 | 4613 |
| 2025-02-25 | 75.83 | $75.74 | 5747 |
| 2025-02-24 | 75.80 | $75.71 | 4517 |
| 2025-02-21 | 75.77 | $75.69 | 8700 |
| 2025-02-20 | 75.74 | $75.55 | 7001 |
| 2025-02-19 | 75.72 | $75.93 | 7500 |
| 2025-02-18 | 75.63 | $75.62 | 3622 |
| 2025-02-14 | 75.57 | $75.68 | 11013 |
| 2025-02-13 | 75.50 | $75.60 | 2613 |
| 2025-02-12 | 75.43 | $75.29 | 2000 |
| 2025-02-11 | 75.40 | $75.46 | 2420 |
| 2025-02-10 | 75.34 | $75.50 | 2923 |
| 2025-02-07 | 75.26 | $75.57 | 1600 |
| 2025-02-06 | 75.14 | $75.46 | 806 |
| 2025-02-05 | 75.03 | $75.31 | 6000 |
| 2025-02-04 | 74.93 | $75.19 | 5900 |
| 2025-02-03 | 74.83 | $74.94 | 2600 |
| 2025-01-31 | 74.77 | $75.02 | 4500 |
| 2025-01-30 | 74.69 | $75.18 | 4500 |
| 2025-01-29 | 74.55 | $75.17 | 1810 |
| 2025-01-28 | 74.39 | $74.89 | 3918 |
| 2025-01-27 | 74.27 | $75.13 | 22626 |
| 2025-01-24 | 74.07 | $75.27 | 5800 |
| 2025-01-23 | 73.82 | $74.45 | 2200 |
| 2025-01-22 | 73.69 | $74.44 | 7101 |
| 2025-01-21 | 73.55 | $74.44 | 13423 |
| 2025-01-17 | 73.39 | $73.65 | 2744 |
| 2025-01-16 | 73.36 | $73.30 | 1927 |
| 2025-01-15 | 73.41 | $73.19 | 10845 |
| 2025-01-14 | 73.50 | $73.22 | 9625 |
| 2025-01-13 | 73.59 | $72.90 | 3803 |
| 2025-01-10 | 73.76 | $73.20 | 4100 |
| 2025-01-08 | 73.90 | $73.89 | 3100 |
| 2025-01-07 | 73.92 | $74.10 | 900 |
| 2025-01-06 | 73.90 | $73.90 | 3300 |
| 2025-01-03 | 73.92 | $74.00 | 7914 |
| 2025-01-02 | 73.92 | $74.00 | 6700 |
| 2024-12-31 | 73.92 | $74.00 | 110900 |
| 2024-12-30 | 73.92 | $74.06 | 6224 |
| 2024-12-27 | 73.92 | $73.82 | 3000 |
| 2024-12-26 | 73.96 | $74.10 | 9300 |
| 2024-12-24 | 73.95 | $74.04 | 8100 |
| 2024-12-23 | 73.96 | $74.14 | 5944 |
| 2024-12-20 | 73.94 | $73.98 | 3200 |
| 2024-12-19 | 73.96 | $73.28 | 10500 |
| 2024-12-18 | 74.13 | $73.74 | 5100 |
| 2024-12-17 | 74.23 | $74.00 | 2810 |
| 2024-12-16 | 74.29 | $74.10 | 8141 |
| 2024-12-13 | 74.34 | $74.00 | 4911 |
| 2024-12-12 | 74.42 | $74.06 | 2200 |
| 2024-12-11 | 74.50 | $74.08 | 2529 |
| 2024-12-10 | 74.59 | $74.14 | 2748 |
| 2024-12-09 | 74.69 | $74.22 | 1700 |
| 2024-12-06 | 74.78 | $74.18 | 6100 |
| 2024-12-05 | 74.89 | $74.02 | 4014 |
| 2024-12-04 | 75.05 | $75.37 | 21900 |
| 2024-12-03 | 74.96 | $75.34 | 17107 |
| 2024-12-02 | 74.85 | $75.25 | 30800 |
| 2024-11-29 | 74.74 | $75.02 | 18900 |
| 2024-11-27 | 74.67 | $74.94 | 7712 |
| 2024-11-26 | 74.60 | $74.93 | 15248 |
| 2024-11-25 | 74.52 | $74.94 | 7503 |
| 2024-11-22 | 74.42 | $74.91 | 61300 |
| 2024-11-21 | 74.32 | $74.83 | 110929 |
| 2024-11-20 | 74.21 | $74.23 | 2637 |
| 2024-11-19 | 74.22 | $74.42 | 17308 |
| 2024-11-18 | 74.18 | $74.30 | 5719 |
| 2024-11-15 | 74.17 | $74.38 | 6741 |
| 2024-11-14 | 74.14 | $74.44 | 3000 |
| 2024-11-13 | 74.09 | $74.35 | 5816 |
| 2024-11-12 | 74.05 | $74.34 | 4800 |
| 2024-11-11 | 74.01 | $74.34 | 3600 |
| 2024-11-08 | 73.97 | $74.63 | 14006 |
| 2024-11-07 | 73.86 | $74.27 | 9617 |
| 2024-11-06 | 73.81 | $74.22 | 6627 |
| 2024-11-05 | 73.76 | $74.22 | 5600 |
| 2024-11-04 | 73.70 | $74.05 | 5500 |
| 2024-11-01 | 73.68 | $73.90 | 3825 |
| 2024-10-31 | 73.69 | $74.08 | 3400 |
| 2024-10-30 | 73.66 | $73.96 | 10100 |
| 2024-10-29 | 73.66 | $73.56 | 7522 |
| 2024-10-28 | 73.74 | $73.90 | 5600 |
| 2024-10-25 | 73.77 | $73.60 | 3731 |
| 2024-10-24 | 73.87 | $73.79 | 4600 |
| 2024-10-23 | 73.95 | $73.94 | 3838 |
| 2024-10-22 | 74.01 | $74.19 | 5400 |
| 2024-10-21 | 74.03 | $74.16 | 6308 |
| 2024-10-18 | 74.07 | $74.39 | 6209 |
| 2024-10-17 | 74.06 | $74.41 | 6500 |
| 2024-10-16 | 74.06 | $74.32 | 7100 |
| 2024-10-15 | 74.08 | $74.29 | 13231 |
| 2024-10-14 | 74.11 | $74.24 | 10500 |
| 2024-10-11 | 74.16 | $74.15 | 17637 |
| 2024-10-10 | 74.24 | $74.14 | 2622 |
| 2024-10-09 | 74.34 | $74.15 | 8237 |
| 2024-10-08 | 74.45 | $74.10 | 14700 |
| 2024-10-07 | 74.60 | $73.99 | 29120 |
| 2024-10-04 | 74.80 | $73.63 | 10849 |
| 2024-10-03 | 75.11 | $73.80 | 28700 |
| 2024-10-02 | 75.44 | $74.12 | 28500 |
| 2024-10-01 | 75.76 | $74.97 | 11412 |
| 2024-09-30 | 75.94 | $74.33 | 127742 |
| 2024-09-27 | 76.30 | $76.20 | 7200 |
| 2024-09-26 | 76.32 | $76.55 | 3009 |
| 2024-09-25 | 76.26 | $76.00 | 5917 |
| 2024-09-24 | 76.31 | $76.24 | 5300 |
| 2024-09-23 | 76.32 | $76.34 | 31400 |
| 2024-09-20 | 76.31 | $76.51 | 8800 |
| 2024-09-19 | 76.27 | $76.80 | 31331 |
| 2024-09-18 | 76.15 | $77.15 | 6001 |
| 2024-09-17 | 75.94 | $76.74 | 8200 |
| 2024-09-16 | 75.79 | $76.50 | 13642 |
| 2024-09-13 | 75.66 | $76.22 | 8001 |
| 2024-09-12 | 75.57 | $75.41 | 2733 |
| 2024-09-11 | 75.64 | $75.40 | 2900 |
| 2024-09-10 | 75.73 | $75.31 | 4228 |
| 2024-09-09 | 75.85 | $74.96 | 18500 |
| 2024-09-06 | 76.06 | $74.50 | 9129 |
| 2024-09-05 | 76.40 | $75.63 | 9619 |
| 2024-09-04 | 76.57 | $76.92 | 10239 |
| 2024-09-03 | 76.48 | $76.77 | 7200 |
| 2024-08-30 | 76.42 | $76.55 | 6407 |
| 2024-08-29 | 76.39 | $76.53 | 914 |
| 2024-08-28 | 76.36 | $76.40 | 1100 |
| 2024-08-27 | 76.35 | $76.20 | 7400 |
| 2024-08-26 | 76.39 | $76.29 | 13500 |
| 2024-08-23 | 76.41 | $76.50 | 13644 |
| 2024-08-22 | 76.39 | $76.25 | 4403 |
| 2024-08-21 | 76.42 | $75.96 | 115821 |
| 2024-08-20 | 76.51 | $76.18 | 15212 |
| 2024-08-19 | 76.58 | $76.85 | 20800 |
| 2024-08-16 | 76.51 | $76.94 | 7225 |
| 2024-08-15 | 76.41 | $76.45 | 7100 |
| 2024-08-14 | 76.40 | $76.55 | 12100 |
| 2024-08-13 | 76.37 | $76.50 | 2313 |
| 2024-08-12 | 76.34 | $76.25 | 1906 |
| 2024-08-09 | 76.36 | $76.25 | 3700 |
| 2024-08-08 | 76.38 | $76.15 | 6600 |
| 2024-08-07 | 76.43 | $76.47 | 2024 |
| 2024-08-06 | 76.42 | $76.40 | 1211 |
| 2024-08-05 | 76.42 | $76.00 | 2700 |
| 2024-08-02 | 76.50 | $76.45 | 3500 |
| 2024-08-01 | 76.50 | $76.55 | 4332 |
| 2024-07-31 | 76.49 | $76.48 | 3100 |
| 2024-07-30 | 76.48 | $76.25 | 800 |
| 2024-07-29 | 76.52 | $76.30 | 4900 |
| 2024-07-26 | 76.56 | $76.67 | 728 |
| 2024-07-25 | 76.52 | $76.49 | 1121 |
| 2024-07-24 | 76.51 | $76.50 | 825 |
| 2024-07-23 | 76.50 | $76.33 | 500 |
| 2024-07-22 | 76.53 | $76.45 | 2500 |
| 2024-07-19 | 76.53 | $76.36 | 900 |
| 2024-07-18 | 76.55 | $76.50 | 7000 |
| 2024-07-17 | 76.55 | $76.22 | 1500 |
| 2024-07-16 | 76.60 | $76.60 | 1500 |
| 2024-07-15 | 76.58 | $76.48 | 8639 |
| 2024-07-12 | 76.57 | $77.00 | 2445 |
| 2024-07-11 | 76.46 | $76.71 | 4117 |
| 2024-07-10 | 76.39 | $77.15 | 3500 |
| 2024-07-09 | 76.22 | $76.75 | 2200 |
| 2024-07-08 | 76.10 | $76.57 | 721 |
| 2024-07-05 | 76.00 | $76.90 | 8817 |
| 2024-07-03 | 75.82 | $76.50 | 11749 |
| 2024-07-02 | 75.69 | $76.35 | 1119 |
| 2024-07-01 | 75.58 | $75.97 | 8800 |
| 2024-06-28 | 75.52 | $75.78 | 2800 |
| 2024-06-27 | 75.50 | $75.95 | 1006 |
| 2024-06-26 | 75.45 | $75.94 | 2106 |
| 2024-06-25 | 75.39 | $75.81 | 2636 |
| 2024-06-24 | 75.34 | $75.69 | 2705 |
| 2024-06-21 | 75.32 | $75.25 | 2508 |
| 2024-06-20 | 75.39 | $75.06 | 2300 |
| 2024-06-18 | 75.52 | $75.50 | 5500 |
| 2024-06-17 | 75.57 | $74.65 | 5800 |
| 2024-06-14 | 75.82 | $74.64 | 16000 |
| 2024-06-13 | 76.11 | $74.80 | 12821 |
| 2024-06-12 | 76.41 | $74.99 | 22800 |
| 2024-06-11 | 76.72 | $75.84 | 116112 |
| 2024-06-10 | 76.91 | $76.45 | 3800 |
| 2024-06-07 | 76.99 | $75.72 | 5815 |
| 2024-06-06 | 77.24 | $75.72 | 12700 |
| 2024-06-05 | 77.53 | $77.35 | 7043 |
| 2024-06-04 | 77.52 | $77.80 | 7113 |
| 2024-06-03 | 77.41 | $77.25 | 2326 |
| 2024-05-31 | 77.40 | $76.95 | 4830 |
| 2024-05-30 | 77.45 | $77.10 | 7836 |
| 2024-05-29 | 77.46 | $77.31 | 3744 |
| 2024-05-28 | 77.44 | $77.49 | 14420 |
| 2024-05-24 | 77.37 | $77.04 | 8100 |
| 2024-05-23 | 77.38 | $76.50 | 1400 |
| 2024-05-22 | 77.50 | $77.29 | 2000 |
| 2024-05-21 | 77.47 | $77.58 | 2927 |
| 2024-05-20 | 77.37 | $76.99 | 10628 |
| 2024-05-17 | 77.38 | $76.91 | 2404 |
| 2024-05-16 | 77.40 | $77.02 | 4131 |
| 2024-05-15 | 77.40 | $77.49 | 2518 |
| 2024-05-14 | 77.30 | $77.68 | 1239 |
| 2024-05-13 | 77.13 | $77.27 | 3438 |
| 2024-05-10 | 77.02 | $77.23 | 3504 |
| 2024-05-09 | 76.89 | $76.94 | 3514 |
| 2024-05-08 | 76.80 | $76.52 | 3100 |
| 2024-05-07 | 76.79 | $76.51 | 3400 |
| 2024-05-06 | 76.76 | $77.03 | 1036 |
| 2024-05-03 | 76.62 | $76.50 | 5300 |
| 2024-05-02 | 76.57 | $76.38 | 3914 |
| 2024-05-01 | 76.53 | $74.90 | 39120 |
| 2024-04-30 | 76.79 | $79.49 | 11600 |
| 2024-04-29 | 76.11 | $76.20 | 400 |
| 2024-04-26 | 76.02 | $76.15 | 39344 |
| 2024-04-25 | 75.93 | $76.20 | 3124 |
| 2024-04-24 | 75.80 | $75.81 | 1600 |
| 2024-04-23 | 75.73 | $75.66 | 10600 |
| 2024-04-22 | 75.68 | $75.84 | 2600 |
| 2024-04-19 | 75.57 | $75.44 | 7000 |
| 2024-04-18 | 75.54 | $75.11 | 1000 |
| 2024-04-17 | 75.56 | $75.07 | 1800 |
| 2024-04-16 | 75.59 | $75.20 | 2331 |
| 2024-04-15 | 75.59 | $75.40 | 4700 |
| 2024-04-12 | 75.55 | $75.13 | 1021 |
| 2024-04-11 | 75.56 | $75.30 | 6800 |
| 2024-04-10 | 75.52 | $75.45 | 5613 |
| 2024-04-09 | 75.45 | $75.25 | 14500 |
| 2024-04-08 | 75.40 | $74.18 | 8112 |
| 2024-04-05 | 75.56 | $74.16 | 6823 |
| 2024-04-04 | 75.74 | $75.10 | 6043 |
| 2024-04-03 | 75.76 | $75.11 | 7128 |
| 2024-04-02 | 75.76 | $75.24 | 5400 |
| 2024-04-01 | 75.73 | $76.00 | 7539 |
| 2024-03-28 | 75.54 | $76.15 | 45900 |
| 2024-03-27 | 75.27 | $75.57 | 4647 |
| 2024-03-26 | 75.07 | $75.50 | 18800 |
| 2024-03-25 | 74.85 | $75.85 | 7800 |
| 2024-03-22 | 74.51 | $76.28 | 3100 |
| 2024-03-21 | 74.02 | $76.27 | 13300 |
| 2024-03-20 | 73.46 | $75.50 | 16439 |
| 2024-03-19 | 72.96 | $72.72 | 3600 |
| 2024-03-18 | 72.96 | $72.59 | 2439 |
| 2024-03-15 | 72.99 | $72.75 | 4941 |
| 2024-03-14 | 72.98 | $72.56 | 6500 |
| 2024-03-13 | 73.02 | $72.70 | 7930 |
| 2024-03-12 | 73.02 | $72.77 | 19909 |
| 2024-03-11 | 73.01 | $72.40 | 6101 |
| 2024-03-08 | 73.07 | $72.60 | 13300 |
| 2024-03-07 | 73.09 | $72.65 | 8100 |
| 2024-03-06 | 73.11 | $72.37 | 10100 |
| 2024-03-05 | 73.18 | $72.59 | 8541 |
| 2024-03-04 | 73.21 | $72.00 | 60120 |
| 2024-03-01 | 73.37 | $72.21 | 22118 |
| 2024-02-29 | 73.50 | $73.57 | 12629 |
| 2024-02-28 | 73.36 | $72.76 | 67000 |
| 2024-02-27 | 73.36 | $73.01 | 8700 |
| 2024-02-26 | 73.30 | $73.24 | 7700 |
| 2024-02-23 | 73.18 | $73.27 | 66920 |
| 2024-02-22 | 73.02 | $73.44 | 63345 |
| 2024-02-21 | 72.80 | $73.33 | 2020 |
| 2024-02-20 | 72.56 | $73.10 | 6200 |
| 2024-02-16 | 72.32 | $73.10 | 5400 |
| 2024-02-15 | 72.04 | $71.92 | 2600 |
| 2024-02-14 | 71.96 | $71.97 | 7015 |
| 2024-02-13 | 71.84 | $71.41 | 5800 |
| 2024-02-12 | 71.82 | $71.96 | 9700 |
| 2024-02-09 | 71.68 | $71.52 | 3925 |
| 2024-02-08 | 71.60 | $71.65 | 1600 |
| 2024-02-07 | 71.47 | $71.65 | 4100 |
| 2024-02-06 | 71.32 | $71.67 | 3710 |
| 2024-02-05 | 71.13 | $71.21 | 9637 |
| 2024-02-02 | 71.01 | $71.90 | 76400 |
| 2024-02-01 | 70.71 | $71.50 | 12701 |
| 2024-01-31 | 70.44 | $70.00 | 11037 |
| 2024-01-30 | 70.45 | $70.82 | 19534 |
| 2024-01-29 | 70.27 | $70.90 | 166000 |
| 2024-01-26 | 70.05 | $70.64 | 7900 |
| 2024-01-25 | 69.84 | $70.14 | 44542 |
| 2024-01-24 | 69.70 | $70.15 | 11241 |
| 2024-01-23 | 69.53 | $69.97 | 6800 |
| 2024-01-22 | 69.37 | $70.32 | 12709 |
| 2024-01-19 | 69.11 | $69.94 | 9241 |
| 2024-01-18 | 68.88 | $69.22 | 2000 |
| 2024-01-17 | 68.77 | $69.71 | 11900 |
| 2024-01-16 | 68.53 | $69.42 | 12245 |
| 2024-01-12 | 68.31 | $68.60 | 5600 |
| 2024-01-11 | 68.23 | $68.55 | 7011 |
| 2024-01-10 | 68.14 | $68.81 | 2700 |
| 2024-01-09 | 67.99 | $68.45 | 10000 |
| 2024-01-08 | 67.89 | $67.65 | 5200 |
| 2024-01-05 | 67.93 | $67.53 | 8500 |
| 2024-01-04 | 68.02 | $67.00 | 3943 |
| 2024-01-03 | 68.22 | $67.10 | 6217 |
| 2024-01-02 | 68.44 | $67.52 | 16500 |
| 2023-12-29 | 68.60 | $66.15 | 34800 |
| 2023-12-28 | 69.07 | $68.01 | 8100 |
| 2023-12-27 | 69.23 | $68.85 | 3511 |
| 2023-12-26 | 69.23 | $69.14 | 4807 |
| 2023-12-22 | 69.16 | $68.74 | 9000 |
| 2023-12-21 | 69.16 | $68.91 | 29400 |
| 2023-12-20 | 69.13 | $69.50 | 3638 |
| 2023-12-19 | 68.95 | $70.38 | 15900 |
| 2023-12-18 | 68.56 | $68.99 | 9600 |
| 2023-12-15 | 68.40 | $68.25 | 5839 |
| 2023-12-14 | 68.36 | $68.35 | 6933 |
| 2023-12-13 | 68.29 | $68.04 | 10129 |
| 2023-12-12 | 68.28 | $67.55 | 3014 |
| 2023-12-11 | 68.36 | $67.13 | 6400 |
| 2023-12-08 | 68.53 | $68.20 | 16400 |
| 2023-12-07 | 68.51 | $68.53 | 9348 |
| 2023-12-06 | 68.41 | $68.40 | 10100 |
| 2023-12-05 | 68.31 | $68.51 | 10900 |
| 2023-12-04 | 68.17 | $68.72 | 20408 |
| 2023-12-01 | 67.95 | $67.35 | 2900 |
| 2023-11-30 | 67.99 | $67.93 | 13530 |
| 2023-11-29 | 67.91 | $67.45 | 2146 |
| 2023-11-28 | 67.91 | $67.19 | 1600 |
| 2023-11-27 | 67.95 | $66.82 | 4500 |
| 2023-11-24 | 68.08 | $67.32 | 2224 |
| 2023-11-22 | 68.12 | $66.81 | 805 |
| 2023-11-21 | 68.26 | $66.75 | 2814 |
| 2023-11-20 | 68.43 | $67.64 | 1427 |
| 2023-11-17 | 68.44 | $68.14 | 4500 |
| 2023-11-16 | 68.33 | $69.00 | 3400 |
| 2023-11-15 | 68.01 | $67.77 | 3909 |
| 2023-11-14 | 67.89 | $68.26 | 4200 |
| 2023-11-13 | 67.65 | $67.93 | 5700 |
| 2023-11-10 | 67.42 | $68.56 | 9221 |
| 2023-11-09 | 67.02 | $66.80 | 5013 |
| 2023-11-08 | 66.91 | $67.39 | 3200 |
| 2023-11-07 | 66.66 | $67.10 | 1400 |
| 2023-11-06 | 66.42 | $66.58 | 600 |
| 2023-11-03 | 66.24 | $66.75 | 9400 |
| 2023-11-02 | 66.00 | $66.67 | 1600 |
| 2023-11-01 | 65.72 | $66.19 | 5300 |
| 2023-10-31 | 65.49 | $65.99 | 12014 |
| 2023-10-30 | 65.26 | $65.69 | 1447 |
| 2023-10-27 | 65.06 | $65.39 | 3004 |
| 2023-10-26 | 64.88 | $65.00 | 9100 |
| 2023-10-25 | 64.74 | $64.57 | 20942 |
| 2023-10-24 | 64.67 | $64.96 | 17100 |
| 2023-10-23 | 64.50 | $64.77 | 8700 |
| 2023-10-20 | 64.33 | $64.00 | 4900 |
| 2023-10-19 | 64.30 | $64.53 | 7500 |
| 2023-10-18 | 64.15 | $64.29 | 7800 |
| 2023-10-17 | 64.01 | $64.18 | 2500 |
| 2023-10-16 | 63.87 | $64.20 | 9000 |
| 2023-10-13 | 63.71 | $64.25 | 8426 |
| 2023-10-12 | 63.49 | $64.13 | 6248 |
| 2023-10-11 | 63.27 | $64.28 | 8000 |
| 2023-10-10 | 62.97 | $64.12 | 8015 |
| 2023-10-09 | 62.66 | $64.49 | 6600 |
| 2023-10-06 | 62.21 | $62.20 | 10300 |
| 2023-10-05 | 62.17 | $61.84 | 6927 |
| 2023-10-04 | 62.20 | $61.86 | 11439 |
| 2023-10-03 | 62.23 | $61.25 | 5600 |
| 2023-10-02 | 62.39 | $61.87 | 8400 |
| 2023-09-29 | 62.44 | $61.73 | 58500 |
| 2023-09-28 | 62.53 | $62.04 | 16200 |
| 2023-09-27 | 62.56 | $62.07 | 10700 |
| 2023-09-26 | 62.58 | $62.00 | 8848 |
| 2023-09-25 | 62.62 | $62.00 | 8202 |
| 2023-09-22 | 62.66 | $62.04 | 8700 |
| 2023-09-21 | 62.70 | $62.00 | 3400 |
| 2023-09-20 | 62.74 | $62.57 | 3438 |
| 2023-09-19 | 62.67 | $62.31 | 400 |
| 2023-09-18 | 62.63 | $62.31 | 3211 |
| 2023-09-15 | 62.58 | $62.28 | 800 |
| 2023-09-14 | 62.52 | $62.32 | 1044 |
| 2023-09-13 | 62.44 | $62.36 | 600 |
| 2023-09-12 | 62.34 | $62.23 | 3200 |
| 2023-09-11 | 62.23 | $62.15 | 2600 |
| 2023-09-08 | 62.12 | $61.84 | 2500 |
| 2023-09-07 | 62.05 | $61.42 | 1024 |
| 2023-09-06 | 62.05 | $61.50 | 500 |
| 2023-09-05 | 62.03 | $61.71 | 3100 |
| 2023-09-01 | 61.95 | $61.46 | 6323 |
| 2023-08-31 | 61.91 | $62.01 | 5600 |
| 2023-08-30 | 61.73 | $62.13 | 3700 |
| 2023-08-29 | 61.50 | $61.90 | 13219 |
| 2023-08-28 | 61.26 | $61.71 | 8932 |
| 2023-08-25 | 61.02 | $61.24 | 9239 |
| 2023-08-24 | 60.84 | $60.99 | 10638 |
| 2023-08-23 | 60.67 | $60.60 | 5524 |
| 2023-08-22 | 60.55 | $60.34 | 906 |
| 2023-08-21 | 60.46 | $60.14 | 2805 |
| 2023-08-18 | 60.39 | $59.94 | 901 |
| 2023-08-17 | 60.34 | $59.91 | 1500 |
| 2023-08-16 | 60.29 | $60.40 | 4200 |
| 2023-08-15 | 60.11 | $60.00 | 4017 |
| 2023-08-14 | 59.98 | $60.60 | 8521 |
| 2023-08-11 | 59.70 | $60.14 | 6634 |
| 2023-08-10 | 59.47 | $60.13 | 3144 |
| 2023-08-09 | 59.19 | $60.00 | 7000 |
| 2023-08-08 | 58.88 | $59.66 | 7048 |
| 2023-08-07 | 58.60 | $59.10 | 934 |
| 2023-08-04 | 58.38 | $58.87 | 2600 |
| 2023-08-03 | 58.17 | $58.84 | 5200 |
| 2023-08-02 | 57.92 | $58.59 | 12449 |
| 2023-08-01 | 57.68 | $58.60 | 2200 |
| 2023-07-31 | 57.40 | $58.65 | 45800 |
| 2023-07-28 | 57.06 | $58.25 | 9500 |
| 2023-07-27 | 56.74 | $57.56 | 24100 |
| 2023-07-26 | 56.52 | $57.75 | 21806 |
| 2023-07-25 | 56.22 | $56.85 | 3000 |
| 2023-07-24 | 56.06 | $56.60 | 29219 |
| 2023-07-21 | 55.92 | $56.30 | 3300 |
| 2023-07-20 | 55.83 | $56.13 | 1400 |
| 2023-07-19 | 55.75 | $56.20 | 4700 |
| 2023-07-18 | 55.65 | $56.20 | 4149 |
| 2023-07-17 | 55.53 | $56.40 | 4532 |
| 2023-07-14 | 55.35 | $55.89 | 913 |
| 2023-07-13 | 55.25 | $56.20 | 6100 |
| 2023-07-12 | 55.07 | $55.90 | 11300 |
| 2023-07-11 | 54.92 | $55.72 | 6129 |
| 2023-07-10 | 54.79 | $55.30 | 4642 |
| 2023-07-07 | 54.73 | $54.96 | 6749 |
| 2023-07-06 | 54.73 | $55.35 | 3600 |
| 2023-07-05 | 54.66 | $55.25 | 10600 |
| 2023-07-03 | 54.59 | $54.88 | 2949 |
| 2023-06-30 | 54.60 | $54.40 | 93905 |
| 2023-06-29 | 54.72 | $54.88 | 4700 |
| 2023-06-28 | 54.75 | $55.19 | 6000 |
| 2023-06-27 | 54.73 | $55.06 | 4900 |
| 2023-06-26 | 54.74 | $54.82 | 6100 |
| 2023-06-23 | 54.80 | $54.87 | 4700 |
| 2023-06-22 | 54.87 | $55.01 | 1834 |
| 2023-06-21 | 54.92 | $55.00 | 6900 |
| 2023-06-20 | 54.99 | $55.50 | 2400 |
| 2023-06-16 | 54.96 | $56.10 | 5000 |
| 2023-06-15 | 54.81 | $55.78 | 10300 |
| 2023-06-14 | 54.71 | $55.08 | 4800 |
| 2023-06-13 | 54.75 | $55.40 | 16000 |
| 2023-06-12 | 54.73 | $55.30 | 2500 |
| 2023-06-09 | 54.73 | $55.25 | 2200 |
| 2023-06-08 | 54.75 | $55.70 | 1021 |
| 2023-06-07 | 54.69 | $55.40 | 7238 |
| 2023-06-06 | 54.69 | $55.30 | 10400 |
| 2023-06-05 | 54.71 | $55.12 | 1119 |
| 2023-06-02 | 54.79 | $55.10 | 15200 |
| 2023-06-01 | 54.89 | $54.26 | 20544 |
| 2023-05-31 | 55.19 | $54.50 | 154000 |
| 2023-05-30 | 55.50 | $55.80 | 10348 |
| 2023-05-26 | 55.59 | $55.90 | 11300 |
| 2023-05-25 | 55.69 | $55.21 | 9233 |
| 2023-05-24 | 55.95 | $55.54 | 5600 |
| 2023-05-23 | 56.19 | $56.25 | 2916 |
| 2023-05-22 | 56.33 | $56.06 | 6100 |
| 2023-05-19 | 56.54 | $56.76 | 9800 |
| 2023-05-18 | 56.65 | $57.02 | 10402 |
| 2023-05-17 | 56.72 | $56.28 | 6000 |
| 2023-05-16 | 56.97 | $56.25 | 8600 |
| 2023-05-15 | 57.27 | $57.00 | 7449 |
| 2023-05-12 | 57.47 | $56.85 | 506 |
| 2023-05-11 | 57.74 | $56.00 | 1900 |
| 2023-05-10 | 58.24 | $56.65 | 8947 |
| 2023-05-09 | 58.69 | $57.70 | 2616 |
| 2023-05-08 | 58.99 | $56.62 | 10246 |
| 2023-05-05 | 59.58 | $58.50 | 10202 |
| 2023-05-04 | 59.86 | $56.68 | 10233 |
| 2023-05-03 | 60.58 | $59.56 | 4249 |
| 2023-05-02 | 60.80 | $60.48 | 2821 |
| 2023-05-01 | 60.87 | $61.10 | 4907 |
| 2023-04-28 | 60.82 | $61.55 | 16600 |
| 2023-04-27 | 60.67 | $60.49 | 3018 |
| 2023-04-26 | 60.71 | $60.50 | 2729 |
| 2023-04-25 | 60.76 | $60.78 | 5200 |
| 2023-04-24 | 60.77 | $61.10 | 812 |
| 2023-04-21 | 60.70 | $61.35 | 614 |
| 2023-04-20 | 60.57 | $61.10 | 1309 |
| 2023-04-19 | 60.47 | $61.25 | 1934 |
| 2023-04-18 | 60.33 | $61.56 | 2728 |
| 2023-04-17 | 60.10 | $61.20 | 5400 |
| 2023-04-14 | 59.91 | $60.60 | 1700 |
| 2023-04-13 | 59.81 | $60.79 | 3526 |
| 2023-04-12 | 59.67 | $61.00 | 7100 |
| 2023-04-11 | 59.46 | $60.80 | 4008 |
| 2023-04-10 | 59.27 | $60.33 | 3126 |
| 2023-04-06 | 59.15 | $60.10 | 3941 |
| 2023-04-05 | 59.07 | $60.00 | 1114 |
| 2023-04-04 | 58.99 | $59.24 | 4339 |
| 2023-04-03 | 59.08 | $60.50 | 13615 |
| 2023-03-31 | 58.92 | $62.50 | 167800 |
| 2023-03-30 | 58.32 | $60.00 | 21200 |
| 2023-03-29 | 58.16 | $60.44 | 24142 |
| 2023-03-28 | 57.89 | $59.09 | 11424 |
| 2023-03-27 | 57.87 | $58.64 | 15800 |
| 2023-03-24 | 57.96 | $57.74 | 9021 |
| 2023-03-23 | 58.27 | $57.66 | 24831 |
| 2023-03-22 | 58.65 | $57.37 | 5023 |
| 2023-03-21 | 59.17 | $57.61 | 23800 |
| 2023-03-20 | 59.73 | $56.45 | 8908 |
| 2023-03-17 | 60.64 | $56.74 | 9300 |
| 2023-03-16 | 61.65 | $57.60 | 10923 |
| 2023-03-15 | 62.64 | $56.20 | 17141 |
| 2023-03-14 | 64.09 | $59.30 | 2600 |
| 2023-03-13 | 65.12 | $59.51 | 9500 |
| 2023-03-10 | 66.27 | $64.00 | 12803 |
| 2023-03-09 | 66.66 | $66.22 | 2620 |
| 2023-03-08 | 66.63 | $67.24 | 9300 |
| 2023-03-07 | 66.38 | $67.35 | 10200 |
| 2023-03-06 | 66.07 | $66.37 | 12200 |
| 2023-03-03 | 65.90 | $65.00 | 4820 |
| 2023-03-02 | 65.98 | $64.80 | 2441 |
| 2023-03-01 | 66.12 | $64.73 | 4436 |
| 2023-02-28 | 66.29 | $64.93 | 16416 |
| 2023-02-27 | 66.44 | $65.00 | 1600 |
| 2023-02-24 | 66.58 | $65.00 | 1800 |
| 2023-02-23 | 66.75 | $65.63 | 5300 |
| 2023-02-22 | 66.79 | $65.50 | 13909 |
| 2023-02-21 | 66.86 | $66.32 | 4516 |
| 2023-02-17 | 66.76 | $66.15 | 1844 |
| 2023-02-16 | 66.67 | $66.25 | 1000 |
| 2023-02-15 | 66.53 | $66.25 | 4810 |
| 2023-02-14 | 66.36 | $65.80 | 822 |
| 2023-02-13 | 66.24 | $65.59 | 3716 |
| 2023-02-10 | 66.14 | $65.50 | 2435 |
| 2023-02-09 | 66.02 | $65.55 | 1600 |
| 2023-02-08 | 65.86 | $65.80 | 900 |
| 2023-02-07 | 65.62 | $65.60 | 9628 |
| 2023-02-06 | 65.36 | $65.88 | 6900 |
| 2023-02-03 | 64.98 | $65.88 | 7200 |
| 2023-02-02 | 64.54 | $67.15 | 14316 |
| 2023-02-01 | 63.74 | $65.28 | 9600 |
| 2023-01-31 | 63.20 | $64.72 | 17533 |
| 2023-01-30 | 62.68 | $64.50 | 11400 |
| 2023-01-27 | 62.12 | $63.35 | 7246 |
| 2023-01-26 | 61.69 | $63.39 | 11200 |
| 2023-01-25 | 61.18 | $61.77 | 11100 |
| 2023-01-24 | 60.93 | $61.02 | 2331 |
| 2023-01-23 | 60.79 | $61.42 | 7300 |
| 2023-01-20 | 60.53 | $60.98 | 4800 |
| 2023-01-19 | 60.32 | $61.00 | 6800 |
| 2023-01-18 | 60.06 | $61.10 | 12400 |
| 2023-01-17 | 59.74 | $60.50 | 17800 |
| 2023-01-13 | 59.49 | $59.74 | 9510 |
| 2023-01-12 | 59.35 | $60.04 | 8000 |
| 2023-01-11 | 59.12 | $60.45 | 13100 |
| 2023-01-10 | 58.77 | $59.90 | 4800 |
| 2023-01-09 | 58.47 | $59.66 | 7830 |
| 2023-01-06 | 58.18 | $59.35 | 3700 |
| 2023-01-05 | 57.89 | $59.11 | 11611 |
| 2023-01-04 | 57.62 | $58.43 | 8322 |
| 2023-01-03 | 57.44 | $57.88 | 4700 |
| 2022-12-30 | 57.35 | $57.54 | 4940 |
| 2022-12-29 | 57.32 | $57.25 | 3650 |
| 2022-12-28 | 57.34 | $57.25 | 3100 |
| 2022-12-27 | 57.37 | $57.11 | 3723 |
| 2022-12-23 | 57.43 | $57.05 | 359700 |
| 2022-12-22 | 57.51 | $57.06 | 14800 |
| 2022-12-21 | 57.61 | $57.90 | 510 |
| 2022-12-20 | 57.55 | $57.50 | 400 |
| 2022-12-19 | 57.55 | $57.50 | 1733 |
| 2022-12-16 | 57.56 | $57.50 | 11214 |
| 2022-12-15 | 57.57 | $57.25 | 15900 |
| 2022-12-14 | 57.64 | $57.62 | 1239 |
| 2022-12-13 | 57.63 | $57.45 | 402 |
| 2022-12-12 | 57.67 | $56.90 | 2500 |
| 2022-12-09 | 57.82 | $57.10 | 631 |
| 2022-12-08 | 57.95 | $57.50 | 500 |
| 2022-12-07 | 58.02 | $57.90 | 5203 |
| 2022-12-06 | 58.02 | $57.57 | 600 |
| 2022-12-05 | 58.08 | $58.00 | 4027 |
| 2022-12-02 | 58.06 | $58.50 | 2400 |
| 2022-12-01 | 57.93 | $57.99 | 1536 |
| 2022-11-30 | 57.88 | $57.90 | 7700 |
| 2022-11-29 | 57.84 | $57.55 | 6800 |
| 2022-11-28 | 57.87 | $58.08 | 3200 |
| 2022-11-25 | 57.80 | $57.52 | 1624 |
| 2022-11-23 | 57.82 | $57.75 | 5307 |
| 2022-11-22 | 57.80 | $57.68 | 2405 |
| 2022-11-21 | 57.79 | $57.85 | 1224 |
| 2022-11-18 | 57.74 | $57.27 | 313 |
| 2022-11-17 | 57.80 | $57.21 | 600 |
| 2022-11-16 | 57.88 | $58.15 | 1300 |
| 2022-11-15 | 57.77 | $57.88 | 1200 |
| 2022-11-14 | 57.70 | $58.08 | 15424 |
| 2022-11-11 | 57.58 | $57.80 | 1010 |
| 2022-11-10 | 57.49 | $58.00 | 2900 |
| 2022-11-09 | 57.35 | $57.55 | 2510 |
| 2022-11-08 | 57.27 | $57.56 | 3100 |
| 2022-11-07 | 57.18 | $57.20 | 600 |
| 2022-11-04 | 57.15 | $57.20 | 2400 |
| 2022-11-03 | 57.11 | $57.25 | 4039 |
| 2022-11-02 | 57.06 | $57.40 | 600 |
| 2022-11-01 | 56.96 | $56.55 | 1303 |
| 2022-10-31 | 57.02 | $57.74 | 4812 |
| 2022-10-28 | 56.85 | $57.26 | 915 |
| 2022-10-27 | 56.74 | $57.30 | 1800 |
| 2022-10-26 | 56.61 | $57.75 | 3315 |
| 2022-10-25 | 56.37 | $57.90 | 548 |
| 2022-10-24 | 56.05 | $56.25 | 541 |
| 2022-10-21 | 56.03 | $55.74 | 500 |
| 2022-10-20 | 56.12 | $56.21 | 2041 |
| 2022-10-19 | 56.12 | $56.50 | 2100 |
| 2022-10-18 | 56.06 | $56.40 | 700 |
| 2022-10-17 | 56.02 | $56.40 | 903 |
| 2022-10-14 | 55.97 | $56.03 | 231 |
| 2022-10-13 | 55.99 | $56.64 | 6510 |
| 2022-10-12 | 55.89 | $55.90 | 6623 |
| 2022-10-11 | 55.93 | $56.10 | 1700 |
| 2022-10-10 | 55.93 | $56.49 | 750 |
| 2022-10-07 | 55.86 | $56.49 | 775 |
| 2022-10-06 | 55.78 | $56.49 | 2822 |
| 2022-10-05 | 55.69 | $56.50 | 2300 |
| 2022-10-04 | 55.58 | $56.40 | 3200 |
| 2022-10-03 | 55.49 | $55.60 | 8800 |
| 2022-09-30 | 55.55 | $55.85 | 22600 |
| 2022-09-29 | 55.57 | $54.80 | 900 |
| 2022-09-28 | 55.82 | $55.00 | 20000 |
| 2022-09-27 | 56.07 | $54.63 | 700 |
| 2022-09-26 | 56.45 | $53.75 | 5216 |
| 2022-09-23 | 57.07 | $55.50 | 3147 |
| 2022-09-22 | 57.43 | $57.03 | 3512 |
| 2022-09-21 | 57.52 | $58.00 | 412 |
| 2022-09-20 | 57.42 | $57.01 | 787 |
| 2022-09-19 | 57.52 | $57.01 | 600 |
| 2022-09-16 | 57.63 | $57.05 | 846 |
| 2022-09-15 | 57.75 | $57.60 | 800 |
| 2022-09-14 | 57.78 | $57.60 | 600 |
| 2022-09-13 | 57.81 | $57.60 | 446 |
| 2022-09-12 | 57.84 | $57.56 | 1700 |
| 2022-09-09 | 57.88 | $57.72 | 719 |
| 2022-09-08 | 57.90 | $58.70 | 400 |
| 2022-09-07 | 57.71 | $57.00 | 823 |
| 2022-09-06 | 57.85 | $57.05 | 2300 |
| 2022-09-02 | 58.00 | $57.11 | 1420 |
| 2022-09-01 | 58.17 | $57.24 | 500 |
| 2022-08-31 | 58.33 | $57.63 | 14704 |
| 2022-08-30 | 58.43 | $57.95 | 7700 |
| 2022-08-29 | 58.47 | $57.95 | 700 |
| 2022-08-26 | 58.52 | $59.00 | 474 |
| 2022-08-25 | 58.36 | $58.14 | 2800 |
| 2022-08-24 | 58.34 | $57.97 | 400 |
| 2022-08-23 | 58.36 | $57.97 | 19644 |
| 2022-08-22 | 58.37 | $59.00 | 250 |
| 2022-08-19 | 58.17 | $59.00 | 11100 |
| 2022-08-18 | 57.93 | $57.87 | 603 |
| 2022-08-17 | 57.89 | $57.74 | 2800 |
| 2022-08-16 | 57.87 | $58.05 | 3800 |
| 2022-08-15 | 57.77 | $57.81 | 4411 |
| 2022-08-12 | 57.71 | $57.60 | 100 |
| 2022-08-11 | 57.68 | $57.60 | 248 |
| 2022-08-10 | 57.64 | $57.85 | 300 |
| 2022-08-09 | 57.54 | $57.85 | 300 |
| 2022-08-08 | 57.41 | $57.85 | 1214 |
| 2022-08-05 | 57.27 | $57.21 | 800 |
| 2022-08-04 | 57.24 | $58.00 | — |
| 2022-08-03 | 57.03 | $58.00 | 350 |
| 2022-08-02 | 56.79 | $58.00 | 2212 |
| 2022-08-01 | 56.51 | $56.58 | 1700 |
| 2022-07-29 | 56.48 | $58.41 | 2133 |
| 2022-07-28 | 56.06 | $56.50 | 117 |
| 2022-07-27 | 55.98 | $56.23 | 375 |
| 2022-07-26 | 55.94 | $56.23 | 405 |
| 2022-07-25 | 55.89 | $56.01 | 504 |
| 2022-07-22 | 55.88 | $55.76 | 726 |
| 2022-07-21 | 55.93 | $55.86 | 387 |
| 2022-07-20 | 55.97 | $55.86 | 2100 |
| 2022-07-19 | 56.01 | $56.21 | 393 |
| 2022-07-18 | 55.98 | $56.21 | 396 |
| 2022-07-15 | 55.95 | $56.21 | 400 |
| 2022-07-14 | 55.92 | $56.21 | 2411 |
| 2022-07-13 | 55.88 | $55.80 | 300 |
| 2022-07-12 | 55.93 | $55.75 | 622 |
| 2022-07-11 | 55.99 | $55.75 | 4848 |
| 2022-07-08 | 56.07 | $56.30 | 550 |
| 2022-07-07 | 56.04 | $56.30 | 300 |
| 2022-07-06 | 56.01 | $56.04 | 516 |
| 2022-07-05 | 56.03 | $56.00 | 700 |
| 2022-07-01 | 56.07 | $56.85 | 625 |
| 2022-06-30 | 55.93 | $56.85 | 5600 |
| 2022-06-29 | 55.77 | $56.41 | 320 |
| 2022-06-28 | 55.69 | $56.00 | 3502 |
| 2022-06-27 | 55.67 | $56.12 | 300 |
| 2022-06-24 | 55.64 | $56.00 | 2100 |
| 2022-06-23 | 55.62 | $55.45 | 300 |
| 2022-06-22 | 55.73 | $56.00 | 662 |
| 2022-06-21 | 55.73 | $56.00 | 806 |
| 2022-06-17 | 55.74 | $56.24 | 117 |
| 2022-06-16 | 55.71 | $56.05 | 1000 |
| 2022-06-15 | 55.71 | $55.85 | 1925 |
| 2022-06-14 | 55.76 | $55.50 | 3000 |
| 2022-06-13 | 55.90 | $55.50 | 700 |
| 2022-06-10 | 56.06 | $55.50 | 3300 |
| 2022-06-09 | 56.25 | $55.75 | 2700 |
| 2022-06-08 | 56.43 | $56.89 | 550 |
| 2022-06-07 | 56.39 | $56.89 | 3100 |
| 2022-06-06 | 56.36 | $55.96 | 609 |
| 2022-06-03 | 56.51 | $55.50 | 1620 |
| 2022-06-02 | 56.79 | $56.52 | 510 |
| 2022-06-01 | 56.91 | $56.95 | 8042 |
| 2022-05-31 | 56.96 | $57.70 | 13019 |
| 2022-05-27 | 56.85 | $57.48 | 4423 |
| 2022-05-26 | 56.78 | $57.00 | 3300 |
| 2022-05-25 | 56.81 | $57.40 | 312 |
| 2022-05-24 | 56.75 | $57.00 | 700 |
| 2022-05-23 | 56.78 | $57.01 | 1800 |
| 2022-05-20 | 56.82 | $56.88 | 1400 |
| 2022-05-19 | 56.89 | $56.30 | 6007 |
| 2022-05-18 | 57.09 | $56.39 | 2400 |
| 2022-05-17 | 57.32 | $56.98 | 400 |
| 2022-05-16 | 57.46 | $56.98 | 600 |
| 2022-05-13 | 57.63 | $56.98 | 1216 |
| 2022-05-12 | 57.83 | $57.03 | 500 |
| 2022-05-11 | 58.05 | $57.50 | 1337 |
| 2022-05-10 | 58.21 | $57.35 | 900 |
| 2022-05-09 | 58.43 | $57.40 | 1000 |
| 2022-05-06 | 58.68 | $57.70 | 1500 |
| 2022-05-05 | 58.90 | $57.77 | 6300 |
| 2022-05-04 | 59.15 | $58.50 | 3003 |
| 2022-05-03 | 59.28 | $58.98 | 1400 |
| 2022-05-02 | 59.33 | $58.00 | 2324 |
| 2022-04-29 | 59.59 | $59.00 | 9100 |
| 2022-04-28 | 59.69 | $58.25 | 4839 |
| 2022-04-27 | 59.95 | $58.35 | 1440 |
| 2022-04-26 | 60.24 | $58.01 | 2020 |
| 2022-04-25 | 60.64 | $59.75 | 400 |
| 2022-04-22 | 60.73 | $59.75 | 400 |
| 2022-04-21 | 60.83 | $59.75 | 2900 |
| 2022-04-20 | 60.94 | $59.97 | 1200 |
| 2022-04-19 | 61.02 | $60.31 | 840 |
| 2022-04-18 | 61.03 | $61.77 | 2800 |
| 2022-04-14 | 60.72 | $60.98 | 2010 |
| 2022-04-13 | 60.53 | $60.72 | 315 |
| 2022-04-12 | 60.36 | $60.50 | 3700 |
| 2022-04-11 | 60.19 | $60.76 | 1400 |
| 2022-04-08 | 59.94 | $61.35 | 250 |
| 2022-04-07 | 59.52 | $61.35 | 1117 |
| 2022-04-06 | 59.02 | $59.25 | 900 |
| 2022-04-05 | 58.89 | $59.50 | 803 |
| 2022-04-04 | 58.67 | $59.83 | 1300 |
| 2022-04-01 | 58.34 | $59.44 | 600 |
| 2022-03-31 | 58.05 | $59.55 | 1147 |
| 2022-03-30 | 57.67 | $59.00 | 115 |
| 2022-03-29 | 57.36 | $59.64 | 4141 |
| 2022-03-28 | 56.85 | $57.00 | 4700 |
| 2022-03-25 | 56.82 | $57.25 | 1100 |
| 2022-03-24 | 56.73 | $58.42 | 1900 |
| 2022-03-23 | 56.39 | $57.98 | 337 |
| 2022-03-22 | 56.08 | $56.99 | 100 |
| 2022-03-21 | 55.93 | $56.99 | 1615 |
| 2022-03-18 | 55.76 | $56.94 | 200 |
| 2022-03-17 | 55.58 | $56.94 | 3300 |
| 2022-03-16 | 55.37 | $54.91 | 5200 |
| 2022-03-15 | 55.56 | $54.65 | 9900 |
| 2022-03-14 | 55.84 | $55.05 | 7248 |
| 2022-03-11 | 56.09 | $56.30 | 6610 |
| 2022-03-10 | 56.11 | $56.20 | 2746 |
| 2022-03-09 | 56.17 | $56.15 | 6500 |
| 2022-03-08 | 56.24 | $55.80 | 4600 |
| 2022-03-07 | 56.41 | $55.50 | 5700 |
| 2022-03-04 | 56.67 | $56.51 | 250 |
| 2022-03-03 | 56.76 | $56.51 | 3241 |
| 2022-03-02 | 56.87 | $57.51 | 1014 |
| 2022-03-01 | 56.79 | $57.30 | 1500 |
| 2022-02-28 | 56.74 | $57.68 | 6200 |
| 2022-02-25 | 56.61 | $56.75 | 620 |
| 2022-02-24 | 56.66 | $56.40 | 2932 |
| 2022-02-23 | 56.79 | $56.50 | 2703 |
| 2022-02-22 | 56.93 | $56.75 | 1900 |
| 2022-02-18 | 57.04 | $56.25 | 500 |
| 2022-02-17 | 57.28 | $56.80 | 5712 |
| 2022-02-16 | 57.44 | $57.20 | 5949 |
| 2022-02-15 | 57.55 | $57.74 | 1300 |
| 2022-02-14 | 57.56 | $57.70 | 2049 |
| 2022-02-11 | 57.58 | $57.65 | 12415 |
| 2022-02-10 | 57.63 | $58.27 | 8925 |
| 2022-02-09 | 57.55 | $57.75 | 9400 |
| 2022-02-08 | 57.57 | $57.05 | 3000 |
| 2022-02-07 | 57.75 | $58.30 | 6010 |
| 2022-02-04 | 57.70 | $57.80 | 7910 |
| 2022-02-03 | 57.74 | $57.25 | 1400 |
| 2022-02-02 | 57.91 | $57.60 | 2126 |
| 2022-02-01 | 58.04 | $58.50 | 7900 |
| 2022-01-31 | 58.01 | $58.40 | 15819 |
| 2022-01-28 | 57.99 | $55.98 | 4900 |
| 2022-01-27 | 58.48 | $57.50 | 2226 |
| 2022-01-26 | 58.74 | $57.83 | 3627 |
| 2022-01-25 | 58.96 | $58.50 | 749 |
| 2022-01-24 | 59.09 | $58.68 | 1600 |
| 2022-01-21 | 59.19 | $59.36 | 4534 |
| 2022-01-20 | 59.17 | $59.00 | 1748 |
| 2022-01-19 | 59.23 | $59.12 | 275 |
| 2022-01-18 | 59.27 | $59.12 | 2000 |
| 2022-01-14 | 59.31 | $59.34 | 738 |
| 2022-01-13 | 59.32 | $59.50 | 1342 |
| 2022-01-12 | 59.30 | $59.50 | 322 |
| 2022-01-11 | 59.27 | $59.87 | 1328 |
| 2022-01-10 | 59.16 | $59.45 | 1300 |
| 2022-01-07 | 59.13 | $59.40 | 2000 |
| 2022-01-06 | 59.10 | $59.21 | 2000 |
| 2022-01-05 | 59.11 | $59.01 | 1900 |
| 2022-01-04 | 59.16 | $59.99 | 2400 |
| 2022-01-03 | 59.01 | $60.00 | 11200 |
| 2021-12-31 | 58.85 | $58.50 | 20636 |
| 2021-12-30 | 58.97 | $59.16 | 1800 |
| 2021-12-29 | 58.98 | $58.90 | 700 |
| 2021-12-28 | 59.04 | $59.25 | 431 |
| 2021-12-27 | 59.05 | $59.00 | 6000 |
| 2021-12-23 | 59.11 | $59.85 | 900 |
| 2021-12-22 | 59.00 | $59.77 | 442 |
| 2021-12-21 | 58.90 | $59.78 | 816 |
| 2021-12-20 | 58.78 | $59.01 | 1341 |
| 2021-12-17 | 58.81 | $59.50 | 425 |
| 2021-12-16 | 58.75 | $58.77 | 1427 |
| 2021-12-15 | 58.83 | $58.49 | 300 |
| 2021-12-14 | 58.99 | $58.49 | 1322 |
| 2021-12-13 | 59.18 | $58.00 | 1500 |
| 2021-12-10 | 59.50 | $59.75 | 450 |
| 2021-12-09 | 59.52 | $59.75 | 525 |
| 2021-12-08 | 59.53 | $59.75 | 233 |
| 2021-12-07 | 59.56 | $58.75 | 1600 |
| 2021-12-06 | 59.80 | $58.52 | 7834 |
| 2021-12-03 | 60.13 | $60.27 | 562 |
| 2021-12-02 | 60.16 | $60.27 | 581 |
| 2021-12-01 | 60.18 | $60.27 | 5500 |
| 2021-11-30 | 60.22 | $60.28 | 5206 |
| 2021-11-29 | 60.26 | $60.72 | 322 |
| 2021-11-26 | 60.21 | $60.00 | 400 |
| 2021-11-24 | 60.32 | $60.66 | 1200 |
| 2021-11-23 | 60.30 | $60.00 | 1249 |
| 2021-11-22 | 60.43 | $60.00 | 822 |
| 2021-11-19 | 60.57 | $59.65 | 3147 |
| 2021-11-18 | 60.82 | $60.05 | 1319 |
| 2021-11-17 | 61.02 | $59.03 | 1300 |
| 2021-11-16 | 61.48 | $60.30 | 700 |
| 2021-11-15 | 61.74 | $60.15 | 500 |
| 2021-11-12 | 62.07 | $60.68 | 3800 |
| 2021-11-11 | 62.34 | $61.00 | 1240 |
| 2021-11-10 | 62.59 | $62.28 | 600 |
| 2021-11-09 | 62.61 | $62.28 | 500 |
| 2021-11-08 | 62.63 | $62.47 | 1133 |
| 2021-11-05 | 62.60 | $62.73 | 1900 |
| 2021-11-04 | 62.52 | $62.87 | 2800 |
| 2021-11-03 | 62.39 | $62.98 | 600 |
| 2021-11-02 | 62.21 | $62.98 | 1700 |
| 2021-11-01 | 62.00 | $63.78 | 9012 |
| 2021-10-29 | 61.59 | $61.75 | 7700 |
| 2021-10-28 | 61.54 | $62.09 | 400 |
| 2021-10-27 | 61.40 | $62.09 | 9728 |
| 2021-10-26 | 61.25 | $61.67 | 300 |
| 2021-10-25 | 61.16 | $61.67 | 400 |
| 2021-10-22 | 61.05 | $61.67 | 2405 |
| 2021-10-21 | 60.93 | $61.48 | 2243 |
| 2021-10-20 | 60.83 | $62.50 | 2514 |
| 2021-10-19 | 60.50 | $60.26 | 1020 |
| 2021-10-18 | 60.59 | $60.44 | 804 |
| 2021-10-15 | 60.66 | $60.45 | 800 |
| 2021-10-14 | 60.73 | $60.45 | 1800 |
| 2021-10-13 | 60.83 | $60.45 | 2014 |
| 2021-10-12 | 60.94 | $60.25 | 1002 |
| 2021-10-11 | 61.11 | $60.00 | 4423 |
| 2021-10-08 | 61.36 | $61.09 | 500 |
| 2021-10-07 | 61.42 | $61.15 | 1200 |
| 2021-10-06 | 61.48 | $61.50 | 450 |
| 2021-10-05 | 61.47 | $61.50 | 1800 |
| 2021-10-04 | 61.46 | $61.14 | 1000 |
| 2021-10-01 | 61.53 | $61.68 | 505 |
| 2021-09-30 | 61.50 | $61.68 | 4925 |
| 2021-09-29 | 61.46 | $61.68 | 2800 |
| 2021-09-28 | 61.41 | $60.50 | 7500 |
| 2021-09-27 | 61.61 | $61.35 | 4000 |
| 2021-09-24 | 61.66 | $61.58 | 400 |
| 2021-09-23 | 61.66 | $61.65 | 4625 |
| 2021-09-22 | 61.65 | $61.87 | 5200 |
| 2021-09-21 | 61.60 | $61.53 | 1923 |
| 2021-09-20 | 61.60 | $61.25 | 412 |
| 2021-09-17 | 61.67 | $61.67 | 400 |
| 2021-09-16 | 61.65 | $61.55 | 1149 |
| 2021-09-15 | 61.66 | $61.25 | 300 |
| 2021-09-14 | 61.73 | $61.59 | 800 |
| 2021-09-13 | 61.74 | $61.75 | 500 |
| 2021-09-10 | 61.72 | $61.25 | 1900 |
| 2021-09-09 | 61.80 | $61.88 | 475 |
| 2021-09-08 | 61.76 | $61.88 | 487 |
| 2021-09-07 | 61.70 | $61.88 | 493 |
| 2021-09-03 | 61.64 | $61.88 | 213 |
| 2021-09-02 | 61.57 | $61.38 | 1628 |
| 2021-09-01 | 61.59 | $61.84 | 846 |
| 2021-08-31 | 61.52 | $61.80 | 1900 |
| 2021-08-30 | 61.45 | $61.84 | 634 |
| 2021-08-27 | 61.35 | $61.00 | 500 |
| 2021-08-26 | 61.41 | $61.00 | 1000 |
| 2021-08-25 | 61.48 | $61.36 | 500 |
| 2021-08-24 | 61.49 | $61.36 | 1034 |
| 2021-08-23 | 61.49 | $61.05 | 1000 |
| 2021-08-20 | 61.56 | $61.87 | 3817 |
| 2021-08-19 | 61.47 | $60.51 | 1000 |
| 2021-08-18 | 61.65 | $61.15 | 700 |
| 2021-08-17 | 61.72 | $61.25 | 10533 |
| 2021-08-16 | 61.78 | $61.75 | 1625 |
| 2021-08-13 | 61.75 | $61.70 | 1033 |
| 2021-08-12 | 61.71 | $61.46 | 1441 |
| 2021-08-11 | 61.72 | $61.38 | 600 |
| 2021-08-10 | 61.74 | $61.38 | 1600 |
| 2021-08-09 | 61.76 | $61.88 | 700 |
| 2021-08-06 | 61.68 | $61.88 | 1612 |
| 2021-08-05 | 61.59 | $61.10 | 9506 |
| 2021-08-04 | 61.64 | $61.20 | 5500 |
| 2021-08-03 | 61.67 | $61.45 | 1234 |
| 2021-08-02 | 61.65 | $61.40 | 823 |
| 2021-07-30 | 61.64 | $61.15 | 22600 |
| 2021-07-29 | 61.68 | $61.50 | 1136 |
| 2021-07-28 | 61.64 | $61.06 | 3500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
74.23
2026-07-24
Close Price
$74.17
Vol: 2100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
54.50
Average
67.44
Maximum
79.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 74.23 | $74.17 | 2100 |
| 2026-07-23 | 74.27 | $74.10 | 2648 |
| 2026-07-22 | 74.34 | $74.25 | 126 |
| 2026-07-21 | 74.38 | $74.25 | 2119 |
| 2026-07-20 | 74.43 | $74.50 | 1929 |
| 2026-07-17 | 74.40 | $74.64 | 727 |
| 2026-07-16 | 74.33 | $74.39 | 4317 |
| 2026-07-15 | 74.33 | $74.50 | 4040 |
| 2026-07-14 | 74.29 | $74.68 | 715 |
| 2026-07-13 | 74.19 | $74.68 | 1044 |
| 2026-07-10 | 74.07 | $74.67 | 3700 |
| 2026-07-09 | 73.92 | $74.62 | 5100 |
| 2026-07-08 | 73.77 | $74.12 | 1600 |
| 2026-07-07 | 73.75 | $73.49 | 11700 |
| 2026-07-06 | 73.93 | $73.20 | 3745 |
| 2026-07-02 | 74.25 | $74.10 | 416 |
| 2026-07-01 | 74.35 | $74.11 | 3100 |
| 2026-06-30 | 74.48 | $73.90 | 21324 |
| 2026-06-29 | 74.70 | $74.33 | 2328 |
| 2026-06-26 | 74.84 | $74.50 | 4900 |
| 2026-06-25 | 74.96 | $74.79 | 3645 |
| 2026-06-24 | 75.01 | $74.95 | 2636 |
| 2026-06-23 | 75.01 | $75.00 | 3200 |
| 2026-06-22 | 75.01 | $75.04 | 3700 |
| 2026-06-18 | 74.98 | $75.07 | 3394 |
| 2026-06-17 | 74.94 | $75.05 | 1342 |
| 2026-06-16 | 74.90 | $74.96 | 1000 |
| 2026-06-15 | 74.88 | $74.99 | 1300 |
| 2026-06-12 | 74.85 | $74.61 | 2400 |
| 2026-06-11 | 74.92 | $75.00 | 2028 |
| 2026-06-10 | 74.89 | $75.05 | 1512 |
| 2026-06-09 | 74.83 | $74.90 | 1508 |
| 2026-06-08 | 74.82 | $74.92 | 11000 |
| 2026-06-05 | 74.79 | $74.60 | 2600 |
| 2026-06-04 | 74.85 | $74.35 | 5600 |
| 2026-06-03 | 75.01 | $75.06 | 4900 |
| 2026-06-02 | 74.97 | $75.04 | 2600 |
| 2026-06-01 | 74.94 | $74.91 | 2921 |
| 2026-05-29 | 74.93 | $74.79 | 7204 |
| 2026-05-28 | 74.96 | $74.89 | — |
| 2026-05-27 | 74.97 | $74.89 | 1149 |
| 2026-05-26 | 74.97 | $74.63 | 1100 |
| 2026-05-22 | 75.06 | $74.97 | 161 |
| 2026-05-21 | 75.06 | $74.97 | 1148 |
| 2026-05-20 | 75.05 | $74.97 | 3600 |
| 2026-05-19 | 75.04 | $75.02 | 14700 |
| 2026-05-18 | 75.00 | $75.03 | 1000 |
| 2026-05-15 | 74.96 | $74.97 | 545 |
| 2026-05-14 | 74.92 | $75.04 | 2602 |
| 2026-05-13 | 74.84 | $74.92 | 0 |
| 2026-05-12 | 74.79 | $74.92 | 3137 |
| 2026-05-11 | 74.73 | $74.71 | 1200 |
| 2026-05-08 | 74.71 | $74.90 | 6820 |
| 2026-05-07 | 74.63 | $74.56 | 1012 |
| 2026-05-06 | 74.64 | $74.53 | 1335 |
| 2026-05-05 | 74.67 | $74.65 | 10100 |
| 2026-05-04 | 74.65 | $74.98 | 1200 |
| 2026-05-01 | 74.53 | $75.00 | 2427 |
| 2026-04-30 | 74.38 | $74.90 | 2422 |
| 2026-04-29 | 74.23 | $74.41 | 1500 |
| 2026-04-28 | 74.20 | $74.48 | 1700 |
| 2026-04-27 | 74.15 | $74.00 | 1019 |
| 2026-04-24 | 74.24 | $73.97 | 1100 |
| 2026-04-23 | 74.36 | $74.36 | 6633 |
| 2026-04-22 | 74.38 | $74.19 | 2400 |
| 2026-04-21 | 74.47 | $74.50 | 408 |
| 2026-04-20 | 74.47 | $74.60 | 900 |
| 2026-04-17 | 74.45 | $74.25 | 1500 |
| 2026-04-16 | 74.54 | $74.20 | 14711 |
| 2026-04-15 | 74.66 | $74.53 | 2831 |
| 2026-04-14 | 74.71 | $75.02 | 1485 |
| 2026-04-13 | 74.61 | $74.63 | 13 |
| 2026-04-10 | 74.61 | $74.63 | 910 |
| 2026-04-09 | 74.62 | $74.93 | 2400 |
| 2026-04-08 | 74.53 | $74.94 | 5300 |
| 2026-04-07 | 74.42 | $74.95 | 1405 |
| 2026-04-06 | 74.28 | $74.70 | 2100 |
| 2026-04-02 | 74.20 | $74.25 | 1400 |
| 2026-04-01 | 74.25 | $74.60 | 700 |
| 2026-03-31 | 74.20 | $73.35 | 16520 |
| 2026-03-30 | 74.54 | $74.40 | 730 |
| 2026-03-27 | 74.63 | $74.79 | 1300 |
| 2026-03-26 | 74.61 | $74.50 | 803 |
| 2026-03-25 | 74.68 | $74.50 | 2400 |
| 2026-03-24 | 74.77 | $74.66 | 1600 |
| 2026-03-23 | 74.83 | $74.99 | 4300 |
| 2026-03-20 | 74.80 | $74.96 | 2800 |
| 2026-03-19 | 74.77 | $74.60 | 2725 |
| 2026-03-18 | 74.85 | $74.57 | 153 |
| 2026-03-17 | 74.96 | $74.57 | 839 |
| 2026-03-16 | 75.09 | $75.32 | 4139 |
| 2026-03-13 | 75.01 | $74.95 | 935 |
| 2026-03-12 | 75.04 | $75.00 | 2047 |
| 2026-03-11 | 75.05 | $75.00 | 2400 |
| 2026-03-10 | 75.06 | $74.94 | 2184 |
| 2026-03-09 | 75.10 | $74.83 | 2400 |
| 2026-03-06 | 75.17 | $74.50 | 2236 |
| 2026-03-05 | 75.36 | $74.98 | 3836 |
| 2026-03-04 | 75.44 | $75.51 | 6900 |
| 2026-03-03 | 75.36 | $75.23 | 6400 |
| 2026-03-02 | 75.36 | $75.17 | 6300 |
| 2026-02-27 | 75.36 | $74.62 | 13306 |
| 2026-02-26 | 75.53 | $75.50 | 3100 |
| 2026-02-25 | 75.46 | $75.38 | 2300 |
| 2026-02-24 | 75.41 | $75.10 | 918 |
| 2026-02-23 | 75.42 | $74.70 | 6804 |
| 2026-02-20 | 75.56 | $75.40 | 4906 |
| 2026-02-19 | 75.49 | $75.65 | 2100 |
| 2026-02-18 | 75.33 | $75.35 | 4200 |
| 2026-02-17 | 75.22 | $75.51 | 3646 |
| 2026-02-13 | 75.03 | $74.95 | 2643 |
| 2026-02-12 | 74.96 | $74.66 | 4618 |
| 2026-02-11 | 74.97 | $75.26 | 3200 |
| 2026-02-10 | 74.78 | $74.99 | 1500 |
| 2026-02-09 | 74.64 | $74.60 | 305 |
| 2026-02-06 | 74.58 | $74.50 | 2449 |
| 2026-02-05 | 74.53 | $74.50 | 1709 |
| 2026-02-04 | 74.47 | $74.49 | 4300 |
| 2026-02-03 | 74.40 | $74.26 | 2592 |
| 2026-02-02 | 74.38 | $74.57 | 1440 |
| 2026-01-30 | 74.26 | $74.15 | 13600 |
| 2026-01-29 | 74.24 | $73.71 | 14316 |
| 2026-01-28 | 74.34 | $75.00 | 3600 |
| 2026-01-27 | 74.07 | $74.19 | 301 |
| 2026-01-26 | 73.98 | $74.88 | 1900 |
| 2026-01-23 | 73.66 | $74.98 | 1620 |
| 2026-01-22 | 73.24 | $74.36 | 16303 |
| 2026-01-21 | 72.93 | $73.47 | 1423 |
| 2026-01-20 | 72.83 | $72.00 | 1349 |
| 2026-01-16 | 73.19 | $73.20 | 6706 |
| 2026-01-15 | 73.25 | $73.24 | 1828 |
| 2026-01-14 | 73.32 | $73.55 | 3500 |
| 2026-01-13 | 73.31 | $73.50 | 1321 |
| 2026-01-12 | 73.32 | $73.59 | 4300 |
| 2026-01-09 | 73.31 | $73.46 | 1900 |
| 2026-01-08 | 73.34 | $73.45 | 2400 |
| 2026-01-07 | 73.40 | $73.35 | 4400 |
| 2026-01-06 | 73.50 | $73.67 | 6000 |
| 2026-01-05 | 73.53 | $74.00 | 1100 |
| 2026-01-02 | 73.47 | $74.01 | 5816 |
| 2025-12-31 | 73.41 | $72.87 | 100200 |
| 2025-12-30 | 73.70 | $73.10 | 21900 |
| 2025-12-29 | 73.98 | $73.15 | 4800 |
| 2025-12-26 | 74.32 | $73.80 | 2407 |
| 2025-12-24 | 74.53 | $73.94 | 3602 |
| 2025-12-23 | 74.75 | $74.00 | 4407 |
| 2025-12-22 | 74.99 | $74.49 | 5700 |
| 2025-12-19 | 75.13 | $75.24 | 12 |
| 2025-12-18 | 75.06 | $75.24 | 2000 |
| 2025-12-17 | 74.98 | $75.07 | 2540 |
| 2025-12-16 | 74.93 | $75.70 | 5100 |
| 2025-12-15 | 74.67 | $74.85 | 1421 |
| 2025-12-12 | 74.62 | $75.74 | 5435 |
| 2025-12-11 | 74.29 | $75.15 | 15026 |
| 2025-12-10 | 74.07 | $74.53 | 12400 |
| 2025-12-09 | 74.01 | $74.16 | 29834 |
| 2025-12-08 | 74.06 | $73.86 | 3200 |
| 2025-12-05 | 74.23 | $73.69 | 1700 |
| 2025-12-04 | 74.49 | $74.00 | 4835 |
| 2025-12-03 | 74.71 | $75.15 | 6025 |
| 2025-12-02 | 74.63 | $74.79 | 1900 |
| 2025-12-01 | 74.64 | $74.56 | 2012 |
| 2025-11-28 | 74.74 | $74.39 | 5200 |
| 2025-11-26 | 74.91 | $75.00 | 1900 |
| 2025-11-25 | 74.93 | $75.00 | 3944 |
| 2025-11-24 | 74.96 | $75.06 | 900 |
| 2025-11-21 | 74.99 | $74.39 | 7600 |
| 2025-11-20 | 75.23 | $74.95 | 1712 |
| 2025-11-19 | 75.35 | $74.80 | 5835 |
| 2025-11-18 | 75.55 | $75.16 | 2903 |
| 2025-11-17 | 75.67 | $75.00 | 2600 |
| 2025-11-14 | 75.87 | $76.01 | 1717 |
| 2025-11-13 | 75.80 | $75.61 | 1123 |
| 2025-11-12 | 75.83 | $75.86 | 2131 |
| 2025-11-11 | 75.79 | $75.98 | 2000 |
| 2025-11-10 | 75.70 | $75.86 | 3120 |
| 2025-11-07 | 75.63 | $75.73 | 900 |
| 2025-11-06 | 75.58 | $75.50 | 31133 |
| 2025-11-05 | 75.60 | $75.55 | 6300 |
| 2025-11-04 | 75.60 | $75.60 | 3900 |
| 2025-11-03 | 75.59 | $75.66 | 17805 |
| 2025-10-31 | 75.55 | $75.49 | 700 |
| 2025-10-30 | 75.56 | $75.39 | 1103 |
| 2025-10-29 | 75.60 | $75.50 | 2024 |
| 2025-10-28 | 75.61 | $76.00 | 8238 |
| 2025-10-27 | 75.47 | $75.51 | 10629 |
| 2025-10-24 | 75.45 | $75.85 | 6500 |
| 2025-10-23 | 75.32 | $75.53 | 6 |
| 2025-10-22 | 75.27 | $75.53 | 2735 |
| 2025-10-21 | 75.21 | $75.31 | 3600 |
| 2025-10-20 | 75.20 | $75.58 | 800 |
| 2025-10-17 | 75.11 | $75.26 | 1 |
| 2025-10-16 | 75.10 | $75.26 | 1537 |
| 2025-10-15 | 75.10 | $75.00 | 700 |
| 2025-10-14 | 75.18 | $74.96 | 1000 |
| 2025-10-13 | 75.29 | $75.22 | 2100 |
| 2025-10-10 | 75.35 | $75.59 | 3148 |
| 2025-10-09 | 75.31 | $75.59 | 2200 |
| 2025-10-08 | 75.26 | $75.66 | 1011 |
| 2025-10-07 | 75.18 | $75.06 | 1611 |
| 2025-10-06 | 75.28 | $75.00 | 3833 |
| 2025-10-03 | 75.42 | $75.30 | 3300 |
| 2025-10-02 | 75.50 | $75.46 | 1403 |
| 2025-10-01 | 75.55 | $75.00 | 3543 |
| 2025-09-30 | 75.76 | $76.34 | 67442 |
| 2025-09-29 | 75.59 | $75.30 | 5100 |
| 2025-09-26 | 75.72 | $75.41 | 742 |
| 2025-09-25 | 75.84 | $75.50 | 8119 |
| 2025-09-24 | 75.96 | $76.00 | 11637 |
| 2025-09-23 | 75.95 | $75.73 | 2108 |
| 2025-09-22 | 76.02 | $75.78 | 1000 |
| 2025-09-19 | 76.09 | $76.13 | 88 |
| 2025-09-18 | 76.06 | $76.13 | 700 |
| 2025-09-17 | 76.02 | $76.03 | 1042 |
| 2025-09-16 | 76.01 | $76.26 | 3549 |
| 2025-09-15 | 75.92 | $76.10 | 3311 |
| 2025-09-12 | 75.86 | $76.24 | 1300 |
| 2025-09-11 | 75.75 | $76.37 | 14947 |
| 2025-09-10 | 75.57 | $75.85 | 24700 |
| 2025-09-09 | 75.52 | $75.37 | 6800 |
| 2025-09-08 | 75.61 | $75.33 | 1473 |
| 2025-09-05 | 75.74 | $75.15 | 6300 |
| 2025-09-04 | 75.95 | $75.13 | 21100 |
| 2025-09-03 | 76.21 | $76.23 | 12047 |
| 2025-09-02 | 76.18 | $76.17 | 8022 |
| 2025-08-29 | 76.16 | $76.14 | 7725 |
| 2025-08-28 | 76.15 | $76.10 | 2003 |
| 2025-08-27 | 76.14 | $76.14 | 2107 |
| 2025-08-26 | 76.12 | $76.15 | 6200 |
| 2025-08-25 | 76.09 | $75.90 | 1400 |
| 2025-08-22 | 76.13 | $76.04 | 3931 |
| 2025-08-21 | 76.12 | $76.02 | 9200 |
| 2025-08-20 | 76.13 | $76.03 | 2600 |
| 2025-08-19 | 76.12 | $75.78 | 5400 |
| 2025-08-18 | 76.20 | $76.05 | 7614 |
| 2025-08-15 | 76.19 | $76.07 | 4230 |
| 2025-08-14 | 76.18 | $76.30 | 1700 |
| 2025-08-13 | 76.09 | $75.70 | 11400 |
| 2025-08-12 | 76.17 | $75.97 | 1200 |
| 2025-08-11 | 76.17 | $76.22 | 3003 |
| 2025-08-08 | 76.10 | $75.96 | 2000 |
| 2025-08-07 | 76.08 | $76.41 | 3900 |
| 2025-08-06 | 75.91 | $75.98 | 2300 |
| 2025-08-05 | 75.84 | $75.76 | 2005 |
| 2025-08-04 | 75.82 | $75.41 | 7602 |
| 2025-08-01 | 75.90 | $75.90 | 10500 |
| 2025-07-31 | 75.84 | $75.50 | 12227 |
| 2025-07-30 | 75.89 | $75.92 | 700 |
| 2025-07-29 | 75.82 | $75.65 | 4725 |
| 2025-07-28 | 75.81 | $75.70 | 1706 |
| 2025-07-25 | 75.79 | $76.00 | 4500 |
| 2025-07-24 | 75.65 | $75.91 | 5100 |
| 2025-07-23 | 75.52 | $75.55 | 1304 |
| 2025-07-22 | 75.46 | $75.90 | 800 |
| 2025-07-21 | 75.28 | $75.89 | 700 |
| 2025-07-18 | 75.07 | $75.89 | 1200 |
| 2025-07-17 | 74.81 | $75.95 | 2300 |
| 2025-07-16 | 74.47 | $75.46 | 5523 |
| 2025-07-15 | 74.23 | $75.53 | 27600 |
| 2025-07-14 | 73.91 | $75.81 | 1000 |
| 2025-07-11 | 73.45 | $75.66 | 9200 |
| 2025-07-10 | 72.95 | $74.39 | 9200 |
| 2025-07-09 | 72.76 | $73.65 | 6700 |
| 2025-07-08 | 72.79 | $73.22 | 3528 |
| 2025-07-07 | 72.97 | $73.07 | 16800 |
| 2025-07-03 | 73.27 | $73.62 | 1018 |
| 2025-07-02 | 73.48 | $73.38 | 1624 |
| 2025-07-01 | 73.83 | $73.16 | 7823 |
| 2025-06-30 | 74.34 | $72.29 | 79626 |
| 2025-06-27 | 75.25 | $74.50 | 27314 |
| 2025-06-26 | 75.68 | $75.59 | 2311 |
| 2025-06-25 | 75.87 | $75.66 | 3950 |
| 2025-06-24 | 76.07 | $75.66 | 1522 |
| 2025-06-23 | 76.33 | $75.33 | 538 |
| 2025-06-20 | 76.76 | $75.72 | 2900 |
| 2025-06-18 | 77.15 | $75.73 | 2700 |
| 2025-06-17 | 77.63 | $76.50 | 2818 |
| 2025-06-16 | 77.96 | $77.00 | 2400 |
| 2025-06-13 | 78.19 | $77.30 | 926 |
| 2025-06-12 | 78.37 | $76.74 | 2616 |
| 2025-06-11 | 78.76 | $76.69 | 9045 |
| 2025-06-10 | 79.22 | $77.45 | 4000 |
| 2025-06-09 | 79.53 | $79.00 | 12914 |
| 2025-06-06 | 79.39 | $79.00 | 5922 |
| 2025-06-05 | 79.20 | $78.33 | 11525 |
| 2025-06-04 | 79.15 | $79.50 | 16700 |
| 2025-06-03 | 78.70 | $79.52 | 13123 |
| 2025-06-02 | 78.11 | $79.61 | 16101 |
| 2025-05-30 | 77.35 | $78.75 | 25545 |
| 2025-05-29 | 76.68 | $76.33 | 1100 |
| 2025-05-28 | 76.61 | $76.58 | 5433 |
| 2025-05-27 | 76.44 | $76.60 | 18938 |
| 2025-05-23 | 76.20 | $75.73 | 3338 |
| 2025-05-22 | 76.17 | $75.55 | 12600 |
| 2025-05-21 | 76.19 | $75.82 | 15143 |
| 2025-05-20 | 76.10 | $75.66 | 2103 |
| 2025-05-19 | 76.03 | $75.25 | 700 |
| 2025-05-16 | 76.06 | $75.50 | 6743 |
| 2025-05-15 | 76.00 | $75.44 | 428 |
| 2025-05-14 | 75.93 | $75.44 | 4545 |
| 2025-05-13 | 75.82 | $75.50 | 8900 |
| 2025-05-12 | 75.66 | $75.65 | 9230 |
| 2025-05-09 | 75.39 | $75.00 | 6832 |
| 2025-05-08 | 75.26 | $75.00 | 17737 |
| 2025-05-07 | 75.08 | $75.00 | 36228 |
| 2025-05-06 | 74.85 | $74.50 | 6200 |
| 2025-05-05 | 74.70 | $74.20 | 14109 |
| 2025-05-02 | 74.61 | $75.30 | 5400 |
| 2025-05-01 | 74.13 | $74.93 | 4700 |
| 2025-04-30 | 73.65 | $74.45 | 2000 |
| 2025-04-29 | 73.21 | $74.75 | 1407 |
| 2025-04-28 | 72.57 | $74.58 | 12225 |
| 2025-04-25 | 71.85 | $73.80 | 1900 |
| 2025-04-24 | 71.21 | $73.97 | 1000 |
| 2025-04-23 | 70.39 | $73.50 | 2900 |
| 2025-04-22 | 69.56 | $71.79 | 1143 |
| 2025-04-21 | 69.10 | $70.45 | 7200 |
| 2025-04-17 | 68.99 | $69.95 | 513 |
| 2025-04-16 | 69.05 | $69.34 | 1500 |
| 2025-04-15 | 69.34 | $70.13 | 1038 |
| 2025-04-14 | 69.46 | $70.03 | 1207 |
| 2025-04-11 | 69.68 | $70.07 | 3041 |
| 2025-04-10 | 69.96 | $71.12 | 4244 |
| 2025-04-09 | 69.99 | $69.99 | 4100 |
| 2025-04-08 | 70.42 | $67.92 | 3300 |
| 2025-04-07 | 71.63 | $67.81 | 22800 |
| 2025-04-04 | 73.16 | $70.55 | 6100 |
| 2025-04-03 | 74.16 | $73.25 | 2100 |
| 2025-04-02 | 74.54 | $73.83 | 4100 |
| 2025-04-01 | 74.82 | $74.37 | 1635 |
| 2025-03-31 | 74.99 | $73.70 | 15921 |
| 2025-03-28 | 75.42 | $75.51 | 716 |
| 2025-03-27 | 75.36 | $75.69 | 1400 |
| 2025-03-26 | 75.23 | $75.55 | 2407 |
| 2025-03-25 | 75.11 | $75.55 | 3000 |
| 2025-03-24 | 74.97 | $75.69 | 2300 |
| 2025-03-21 | 74.76 | $74.93 | 1000 |
| 2025-03-20 | 74.74 | $75.08 | 1007 |
| 2025-03-19 | 74.67 | $75.34 | 2523 |
| 2025-03-18 | 74.50 | $75.00 | 2227 |
| 2025-03-17 | 74.42 | $74.77 | 2728 |
| 2025-03-14 | 74.39 | $74.99 | 537 |
| 2025-03-13 | 74.29 | $74.32 | 2124 |
| 2025-03-12 | 74.39 | $74.43 | 521 |
| 2025-03-11 | 74.48 | $73.96 | 1400 |
| 2025-03-10 | 74.75 | $74.05 | 548 |
| 2025-03-07 | 75.05 | $74.10 | 5815 |
| 2025-03-06 | 75.40 | $74.70 | 3500 |
| 2025-03-05 | 75.64 | $74.55 | 3800 |
| 2025-03-04 | 75.98 | $75.69 | 2800 |
| 2025-03-03 | 76.02 | $75.79 | 6438 |
| 2025-02-28 | 76.04 | $75.83 | 8723 |
| 2025-02-27 | 76.04 | $75.80 | 4533 |
| 2025-02-26 | 76.05 | $76.22 | 4613 |
| 2025-02-25 | 75.92 | $75.74 | 5747 |
| 2025-02-24 | 75.91 | $75.71 | 4517 |
| 2025-02-21 | 75.90 | $75.69 | 8700 |
| 2025-02-20 | 75.89 | $75.55 | 7001 |
| 2025-02-19 | 75.91 | $75.93 | 7500 |
| 2025-02-18 | 75.82 | $75.62 | 3622 |
| 2025-02-14 | 75.78 | $75.68 | 11013 |
| 2025-02-13 | 75.72 | $75.60 | 2613 |
| 2025-02-12 | 75.66 | $75.29 | 2000 |
| 2025-02-11 | 75.68 | $75.46 | 2420 |
| 2025-02-10 | 75.64 | $75.50 | 2923 |
| 2025-02-07 | 75.57 | $75.57 | 1600 |
| 2025-02-06 | 75.45 | $75.46 | 806 |
| 2025-02-05 | 75.34 | $75.31 | 6000 |
| 2025-02-04 | 75.24 | $75.19 | 5900 |
| 2025-02-03 | 75.15 | $74.94 | 2600 |
| 2025-01-31 | 75.11 | $75.02 | 4500 |
| 2025-01-30 | 75.04 | $75.18 | 4500 |
| 2025-01-29 | 74.89 | $75.17 | 1810 |
| 2025-01-28 | 74.70 | $74.89 | 3918 |
| 2025-01-27 | 74.55 | $75.13 | 22626 |
| 2025-01-24 | 74.30 | $75.27 | 5800 |
| 2025-01-23 | 73.94 | $74.45 | 2200 |
| 2025-01-22 | 73.76 | $74.44 | 7101 |
| 2025-01-21 | 73.55 | $74.44 | 13423 |
| 2025-01-17 | 73.29 | $73.65 | 2744 |
| 2025-01-16 | 73.23 | $73.30 | 1927 |
| 2025-01-15 | 73.27 | $73.19 | 10845 |
| 2025-01-14 | 73.36 | $73.22 | 9625 |
| 2025-01-13 | 73.47 | $72.90 | 3803 |
| 2025-01-10 | 73.70 | $73.20 | 4100 |
| 2025-01-08 | 73.90 | $73.89 | 3100 |
| 2025-01-07 | 73.91 | $74.10 | 900 |
| 2025-01-06 | 73.87 | $73.90 | 3300 |
| 2025-01-03 | 73.89 | $74.00 | 7914 |
| 2025-01-02 | 73.88 | $74.00 | 6700 |
| 2024-12-31 | 73.87 | $74.00 | 110900 |
| 2024-12-30 | 73.86 | $74.06 | 6224 |
| 2024-12-27 | 73.83 | $73.82 | 3000 |
| 2024-12-26 | 73.87 | $74.10 | 9300 |
| 2024-12-24 | 73.84 | $74.04 | 8100 |
| 2024-12-23 | 73.82 | $74.14 | 5944 |
| 2024-12-20 | 73.77 | $73.98 | 3200 |
| 2024-12-19 | 73.77 | $73.28 | 10500 |
| 2024-12-18 | 73.99 | $73.74 | 5100 |
| 2024-12-17 | 74.12 | $74.00 | 2810 |
| 2024-12-16 | 74.19 | $74.10 | 8141 |
| 2024-12-13 | 74.25 | $74.00 | 4911 |
| 2024-12-12 | 74.36 | $74.06 | 2200 |
| 2024-12-11 | 74.47 | $74.08 | 2529 |
| 2024-12-10 | 74.60 | $74.14 | 2748 |
| 2024-12-09 | 74.74 | $74.22 | 1700 |
| 2024-12-06 | 74.89 | $74.18 | 6100 |
| 2024-12-05 | 75.08 | $74.02 | 4014 |
| 2024-12-04 | 75.35 | $75.37 | 21900 |
| 2024-12-03 | 75.25 | $75.34 | 17107 |
| 2024-12-02 | 75.14 | $75.25 | 30800 |
| 2024-11-29 | 75.02 | $75.02 | 18900 |
| 2024-11-27 | 74.95 | $74.94 | 7712 |
| 2024-11-26 | 74.88 | $74.93 | 15248 |
| 2024-11-25 | 74.79 | $74.94 | 7503 |
| 2024-11-22 | 74.68 | $74.91 | 61300 |
| 2024-11-21 | 74.55 | $74.83 | 110929 |
| 2024-11-20 | 74.41 | $74.23 | 2637 |
| 2024-11-19 | 74.44 | $74.42 | 17308 |
| 2024-11-18 | 74.41 | $74.30 | 5719 |
| 2024-11-15 | 74.40 | $74.38 | 6741 |
| 2024-11-14 | 74.38 | $74.44 | 3000 |
| 2024-11-13 | 74.32 | $74.35 | 5816 |
| 2024-11-12 | 74.28 | $74.34 | 4800 |
| 2024-11-11 | 74.23 | $74.34 | 3600 |
| 2024-11-08 | 74.18 | $74.63 | 14006 |
| 2024-11-07 | 74.02 | $74.27 | 9617 |
| 2024-11-06 | 73.94 | $74.22 | 6627 |
| 2024-11-05 | 73.86 | $74.22 | 5600 |
| 2024-11-04 | 73.77 | $74.05 | 5500 |
| 2024-11-01 | 73.72 | $73.90 | 3825 |
| 2024-10-31 | 73.71 | $74.08 | 3400 |
| 2024-10-30 | 73.64 | $73.96 | 10100 |
| 2024-10-29 | 73.60 | $73.56 | 7522 |
| 2024-10-28 | 73.69 | $73.90 | 5600 |
| 2024-10-25 | 73.70 | $73.60 | 3731 |
| 2024-10-24 | 73.81 | $73.79 | 4600 |
| 2024-10-23 | 73.89 | $73.94 | 3838 |
| 2024-10-22 | 73.95 | $74.19 | 5400 |
| 2024-10-21 | 73.94 | $74.16 | 6308 |
| 2024-10-18 | 73.96 | $74.39 | 6209 |
| 2024-10-17 | 73.91 | $74.41 | 6500 |
| 2024-10-16 | 73.85 | $74.32 | 7100 |
| 2024-10-15 | 73.82 | $74.29 | 13231 |
| 2024-10-14 | 73.80 | $74.24 | 10500 |
| 2024-10-11 | 73.80 | $74.15 | 17637 |
| 2024-10-10 | 73.84 | $74.14 | 2622 |
| 2024-10-09 | 73.91 | $74.15 | 8237 |
| 2024-10-08 | 74.00 | $74.10 | 14700 |
| 2024-10-07 | 74.14 | $73.99 | 29120 |
| 2024-10-04 | 74.36 | $73.63 | 10849 |
| 2024-10-03 | 74.75 | $73.80 | 28700 |
| 2024-10-02 | 75.18 | $74.12 | 28500 |
| 2024-10-01 | 75.60 | $74.97 | 11412 |
| 2024-09-30 | 75.86 | $74.33 | 127742 |
| 2024-09-27 | 76.37 | $76.20 | 7200 |
| 2024-09-26 | 76.41 | $76.55 | 3009 |
| 2024-09-25 | 76.34 | $76.00 | 5917 |
| 2024-09-24 | 76.42 | $76.24 | 5300 |
| 2024-09-23 | 76.45 | $76.34 | 31400 |
| 2024-09-20 | 76.46 | $76.51 | 8800 |
| 2024-09-19 | 76.40 | $76.80 | 31331 |
| 2024-09-18 | 76.24 | $77.15 | 6001 |
| 2024-09-17 | 75.94 | $76.74 | 8200 |
| 2024-09-16 | 75.70 | $76.50 | 13642 |
| 2024-09-13 | 75.49 | $76.22 | 8001 |
| 2024-09-12 | 75.32 | $75.41 | 2733 |
| 2024-09-11 | 75.39 | $75.40 | 2900 |
| 2024-09-10 | 75.47 | $75.31 | 4228 |
| 2024-09-09 | 75.61 | $74.96 | 18500 |
| 2024-09-06 | 75.89 | $74.50 | 9129 |
| 2024-09-05 | 76.38 | $75.63 | 9619 |
| 2024-09-04 | 76.62 | $76.92 | 10239 |
| 2024-09-03 | 76.51 | $76.77 | 7200 |
| 2024-08-30 | 76.41 | $76.55 | 6407 |
| 2024-08-29 | 76.37 | $76.53 | 914 |
| 2024-08-28 | 76.32 | $76.40 | 1100 |
| 2024-08-27 | 76.31 | $76.20 | 7400 |
| 2024-08-26 | 76.35 | $76.29 | 13500 |
| 2024-08-23 | 76.38 | $76.50 | 13644 |
| 2024-08-22 | 76.35 | $76.25 | 4403 |
| 2024-08-21 | 76.39 | $75.96 | 115821 |
| 2024-08-20 | 76.53 | $76.18 | 15212 |
| 2024-08-19 | 76.63 | $76.85 | 20800 |
| 2024-08-16 | 76.54 | $76.94 | 7225 |
| 2024-08-15 | 76.39 | $76.45 | 7100 |
| 2024-08-14 | 76.38 | $76.55 | 12100 |
| 2024-08-13 | 76.33 | $76.50 | 2313 |
| 2024-08-12 | 76.28 | $76.25 | 1906 |
| 2024-08-09 | 76.30 | $76.25 | 3700 |
| 2024-08-08 | 76.33 | $76.15 | 6600 |
| 2024-08-07 | 76.40 | $76.47 | 2024 |
| 2024-08-06 | 76.38 | $76.40 | 1211 |
| 2024-08-05 | 76.38 | $76.00 | 2700 |
| 2024-08-02 | 76.50 | $76.45 | 3500 |
| 2024-08-01 | 76.51 | $76.55 | 4332 |
| 2024-07-31 | 76.49 | $76.48 | 3100 |
| 2024-07-30 | 76.48 | $76.25 | 800 |
| 2024-07-29 | 76.55 | $76.30 | 4900 |
| 2024-07-26 | 76.61 | $76.67 | 728 |
| 2024-07-25 | 76.56 | $76.49 | 1121 |
| 2024-07-24 | 76.57 | $76.50 | 825 |
| 2024-07-23 | 76.56 | $76.33 | 500 |
| 2024-07-22 | 76.61 | $76.45 | 2500 |
| 2024-07-19 | 76.63 | $76.36 | 900 |
| 2024-07-18 | 76.68 | $76.50 | 7000 |
| 2024-07-17 | 76.69 | $76.22 | 1500 |
| 2024-07-16 | 76.80 | $76.60 | 1500 |
| 2024-07-15 | 76.79 | $76.48 | 8639 |
| 2024-07-12 | 76.83 | $77.00 | 2445 |
| 2024-07-11 | 76.70 | $76.71 | 4117 |
| 2024-07-10 | 76.63 | $77.15 | 3500 |
| 2024-07-09 | 76.40 | $76.75 | 2200 |
| 2024-07-08 | 76.24 | $76.57 | 721 |
| 2024-07-05 | 76.11 | $76.90 | 8817 |
| 2024-07-03 | 75.84 | $76.50 | 11749 |
| 2024-07-02 | 75.65 | $76.35 | 1119 |
| 2024-07-01 | 75.46 | $75.97 | 8800 |
| 2024-06-28 | 75.35 | $75.78 | 2800 |
| 2024-06-27 | 75.28 | $75.95 | 1006 |
| 2024-06-26 | 75.16 | $75.94 | 2106 |
| 2024-06-25 | 75.01 | $75.81 | 2636 |
| 2024-06-24 | 74.89 | $75.69 | 2705 |
| 2024-06-21 | 74.78 | $75.25 | 2508 |
| 2024-06-20 | 74.80 | $75.06 | 2300 |
| 2024-06-18 | 74.90 | $75.50 | 5500 |
| 2024-06-17 | 74.89 | $74.65 | 5800 |
| 2024-06-14 | 75.17 | $74.64 | 16000 |
| 2024-06-13 | 75.51 | $74.80 | 12821 |
| 2024-06-12 | 75.89 | $74.99 | 22800 |
| 2024-06-11 | 76.29 | $75.84 | 116112 |
| 2024-06-10 | 76.53 | $76.45 | 3800 |
| 2024-06-07 | 76.62 | $75.72 | 5815 |
| 2024-06-06 | 76.96 | $75.72 | 12700 |
| 2024-06-05 | 77.38 | $77.35 | 7043 |
| 2024-06-04 | 77.38 | $77.80 | 7113 |
| 2024-06-03 | 77.22 | $77.25 | 2326 |
| 2024-05-31 | 77.21 | $76.95 | 4830 |
| 2024-05-30 | 77.28 | $77.10 | 7836 |
| 2024-05-29 | 77.32 | $77.31 | 3744 |
| 2024-05-28 | 77.29 | $77.49 | 14420 |
| 2024-05-24 | 77.20 | $77.04 | 8100 |
| 2024-05-23 | 77.23 | $76.50 | 1400 |
| 2024-05-22 | 77.43 | $77.29 | 2000 |
| 2024-05-21 | 77.41 | $77.58 | 2927 |
| 2024-05-20 | 77.30 | $76.99 | 10628 |
| 2024-05-17 | 77.34 | $76.91 | 2404 |
| 2024-05-16 | 77.41 | $77.02 | 4131 |
| 2024-05-15 | 77.45 | $77.49 | 2518 |
| 2024-05-14 | 77.34 | $77.68 | 1239 |
| 2024-05-13 | 77.13 | $77.27 | 3438 |
| 2024-05-10 | 77.01 | $77.23 | 3504 |
| 2024-05-09 | 76.86 | $76.94 | 3514 |
| 2024-05-08 | 76.76 | $76.52 | 3100 |
| 2024-05-07 | 76.77 | $76.51 | 3400 |
| 2024-05-06 | 76.77 | $77.03 | 1036 |
| 2024-05-03 | 76.61 | $76.50 | 5300 |
| 2024-05-02 | 76.56 | $76.38 | 3914 |
| 2024-05-01 | 76.54 | $74.90 | 39120 |
| 2024-04-30 | 76.97 | $79.49 | 11600 |
| 2024-04-29 | 76.03 | $76.20 | 400 |
| 2024-04-26 | 75.92 | $76.15 | 39344 |
| 2024-04-25 | 75.80 | $76.20 | 3124 |
| 2024-04-24 | 75.63 | $75.81 | 1600 |
| 2024-04-23 | 75.55 | $75.66 | 10600 |
| 2024-04-22 | 75.48 | $75.84 | 2600 |
| 2024-04-19 | 75.34 | $75.44 | 7000 |
| 2024-04-18 | 75.29 | $75.11 | 1000 |
| 2024-04-17 | 75.33 | $75.07 | 1800 |
| 2024-04-16 | 75.39 | $75.20 | 2331 |
| 2024-04-15 | 75.42 | $75.40 | 4700 |
| 2024-04-12 | 75.38 | $75.13 | 1021 |
| 2024-04-11 | 75.41 | $75.30 | 6800 |
| 2024-04-10 | 75.39 | $75.45 | 5613 |
| 2024-04-09 | 75.30 | $75.25 | 14500 |
| 2024-04-08 | 75.26 | $74.18 | 8112 |
| 2024-04-05 | 75.53 | $74.16 | 6823 |
| 2024-04-04 | 75.86 | $75.10 | 6043 |
| 2024-04-03 | 75.96 | $75.11 | 7128 |
| 2024-04-02 | 76.05 | $75.24 | 5400 |
| 2024-04-01 | 76.11 | $76.00 | 7539 |
| 2024-03-28 | 75.92 | $76.15 | 45900 |
| 2024-03-27 | 75.63 | $75.57 | 4647 |
| 2024-03-26 | 75.44 | $75.50 | 18800 |
| 2024-03-25 | 75.21 | $75.85 | 7800 |
| 2024-03-22 | 74.81 | $76.28 | 3100 |
| 2024-03-21 | 74.16 | $76.27 | 13300 |
| 2024-03-20 | 73.37 | $75.50 | 16439 |
| 2024-03-19 | 72.65 | $72.72 | 3600 |
| 2024-03-18 | 72.65 | $72.59 | 2439 |
| 2024-03-15 | 72.68 | $72.75 | 4941 |
| 2024-03-14 | 72.67 | $72.56 | 6500 |
| 2024-03-13 | 72.71 | $72.70 | 7930 |
| 2024-03-12 | 72.72 | $72.77 | 19909 |
| 2024-03-11 | 72.70 | $72.40 | 6101 |
| 2024-03-08 | 72.79 | $72.60 | 13300 |
| 2024-03-07 | 72.84 | $72.65 | 8100 |
| 2024-03-06 | 72.87 | $72.37 | 10100 |
| 2024-03-05 | 73.00 | $72.59 | 8541 |
| 2024-03-04 | 73.07 | $72.00 | 60120 |
| 2024-03-01 | 73.34 | $72.21 | 22118 |
| 2024-02-29 | 73.59 | $73.57 | 12629 |
| 2024-02-28 | 73.45 | $72.76 | 67000 |
| 2024-02-27 | 73.53 | $73.01 | 8700 |
| 2024-02-26 | 73.52 | $73.24 | 7700 |
| 2024-02-23 | 73.43 | $73.27 | 66920 |
| 2024-02-22 | 73.29 | $73.44 | 63345 |
| 2024-02-21 | 73.06 | $73.33 | 2020 |
| 2024-02-20 | 72.79 | $73.10 | 6200 |
| 2024-02-16 | 72.51 | $73.10 | 5400 |
| 2024-02-15 | 72.17 | $71.92 | 2600 |
| 2024-02-14 | 72.11 | $71.97 | 7015 |
| 2024-02-13 | 72.01 | $71.41 | 5800 |
| 2024-02-12 | 72.06 | $71.96 | 9700 |
| 2024-02-09 | 71.92 | $71.52 | 3925 |
| 2024-02-08 | 71.89 | $71.65 | 1600 |
| 2024-02-07 | 71.78 | $71.65 | 4100 |
| 2024-02-06 | 71.64 | $71.67 | 3710 |
| 2024-02-05 | 71.45 | $71.21 | 9637 |
| 2024-02-02 | 71.35 | $71.90 | 76400 |
| 2024-02-01 | 71.00 | $71.50 | 12701 |
| 2024-01-31 | 70.68 | $70.00 | 11037 |
| 2024-01-30 | 70.76 | $70.82 | 19534 |
| 2024-01-29 | 70.58 | $70.90 | 166000 |
| 2024-01-26 | 70.32 | $70.64 | 7900 |
| 2024-01-25 | 70.08 | $70.14 | 44542 |
| 2024-01-24 | 69.93 | $70.15 | 11241 |
| 2024-01-23 | 69.74 | $69.97 | 6800 |
| 2024-01-22 | 69.56 | $70.32 | 12709 |
| 2024-01-19 | 69.21 | $69.94 | 9241 |
| 2024-01-18 | 68.91 | $69.22 | 2000 |
| 2024-01-17 | 68.76 | $69.71 | 11900 |
| 2024-01-16 | 68.42 | $69.42 | 12245 |
| 2024-01-12 | 68.10 | $68.60 | 5600 |
| 2024-01-11 | 67.97 | $68.55 | 7011 |
| 2024-01-10 | 67.82 | $68.81 | 2700 |
| 2024-01-09 | 67.56 | $68.45 | 10000 |
| 2024-01-08 | 67.36 | $67.65 | 5200 |
| 2024-01-05 | 67.38 | $67.53 | 8500 |
| 2024-01-04 | 67.45 | $67.00 | 3943 |
| 2024-01-03 | 67.70 | $67.10 | 6217 |
| 2024-01-02 | 67.98 | $67.52 | 16500 |
| 2023-12-29 | 68.19 | $66.15 | 34800 |
| 2023-12-28 | 68.88 | $68.01 | 8100 |
| 2023-12-27 | 69.13 | $68.85 | 3511 |
| 2023-12-26 | 69.15 | $69.14 | 4807 |
| 2023-12-22 | 69.09 | $68.74 | 9000 |
| 2023-12-21 | 69.13 | $68.91 | 29400 |
| 2023-12-20 | 69.11 | $69.50 | 3638 |
| 2023-12-19 | 68.90 | $70.38 | 15900 |
| 2023-12-18 | 68.36 | $68.99 | 9600 |
| 2023-12-15 | 68.12 | $68.25 | 5839 |
| 2023-12-14 | 68.07 | $68.35 | 6933 |
| 2023-12-13 | 67.98 | $68.04 | 10129 |
| 2023-12-12 | 67.95 | $67.55 | 3014 |
| 2023-12-11 | 68.08 | $67.13 | 6400 |
| 2023-12-08 | 68.35 | $68.20 | 16400 |
| 2023-12-07 | 68.34 | $68.53 | 9348 |
| 2023-12-06 | 68.22 | $68.40 | 10100 |
| 2023-12-05 | 68.10 | $68.51 | 10900 |
| 2023-12-04 | 67.92 | $68.72 | 20408 |
| 2023-12-01 | 67.62 | $67.35 | 2900 |
| 2023-11-30 | 67.69 | $67.93 | 13530 |
| 2023-11-29 | 67.58 | $67.45 | 2146 |
| 2023-11-28 | 67.59 | $67.19 | 1600 |
| 2023-11-27 | 67.68 | $66.82 | 4500 |
| 2023-11-24 | 67.90 | $67.32 | 2224 |
| 2023-11-22 | 68.00 | $66.81 | 805 |
| 2023-11-21 | 68.26 | $66.75 | 2814 |
| 2023-11-20 | 68.60 | $67.64 | 1427 |
| 2023-11-17 | 68.70 | $68.14 | 4500 |
| 2023-11-16 | 68.65 | $69.00 | 3400 |
| 2023-11-15 | 68.30 | $67.77 | 3909 |
| 2023-11-14 | 68.24 | $68.26 | 4200 |
| 2023-11-13 | 67.99 | $67.93 | 5700 |
| 2023-11-10 | 67.77 | $68.56 | 9221 |
| 2023-11-09 | 67.28 | $66.80 | 5013 |
| 2023-11-08 | 67.23 | $67.39 | 3200 |
| 2023-11-07 | 66.95 | $67.10 | 1400 |
| 2023-11-06 | 66.70 | $66.58 | 600 |
| 2023-11-03 | 66.54 | $66.75 | 9400 |
| 2023-11-02 | 66.27 | $66.67 | 1600 |
| 2023-11-01 | 65.95 | $66.19 | 5300 |
| 2023-10-31 | 65.69 | $65.99 | 12014 |
| 2023-10-30 | 65.43 | $65.69 | 1447 |
| 2023-10-27 | 65.20 | $65.39 | 3004 |
| 2023-10-26 | 65.00 | $65.00 | 9100 |
| 2023-10-25 | 64.86 | $64.57 | 20942 |
| 2023-10-24 | 64.82 | $64.96 | 17100 |
| 2023-10-23 | 64.64 | $64.77 | 8700 |
| 2023-10-20 | 64.46 | $64.00 | 4900 |
| 2023-10-19 | 64.47 | $64.53 | 7500 |
| 2023-10-18 | 64.31 | $64.29 | 7800 |
| 2023-10-17 | 64.18 | $64.18 | 2500 |
| 2023-10-16 | 64.04 | $64.20 | 9000 |
| 2023-10-13 | 63.86 | $64.25 | 8426 |
| 2023-10-12 | 63.61 | $64.13 | 6248 |
| 2023-10-11 | 63.32 | $64.28 | 8000 |
| 2023-10-10 | 62.93 | $64.12 | 8015 |
| 2023-10-09 | 62.49 | $64.49 | 6600 |
| 2023-10-06 | 61.83 | $62.20 | 10300 |
| 2023-10-05 | 61.75 | $61.84 | 6927 |
| 2023-10-04 | 61.77 | $61.86 | 11439 |
| 2023-10-03 | 61.79 | $61.25 | 5600 |
| 2023-10-02 | 62.01 | $61.87 | 8400 |
| 2023-09-29 | 62.07 | $61.73 | 58500 |
| 2023-09-28 | 62.20 | $62.04 | 16200 |
| 2023-09-27 | 62.24 | $62.07 | 10700 |
| 2023-09-26 | 62.29 | $62.00 | 8848 |
| 2023-09-25 | 62.36 | $62.00 | 8202 |
| 2023-09-22 | 62.44 | $62.04 | 8700 |
| 2023-09-21 | 62.51 | $62.00 | 3400 |
| 2023-09-20 | 62.61 | $62.57 | 3438 |
| 2023-09-19 | 62.54 | $62.31 | 400 |
| 2023-09-18 | 62.53 | $62.31 | 3211 |
| 2023-09-15 | 62.50 | $62.28 | 800 |
| 2023-09-14 | 62.47 | $62.32 | 1044 |
| 2023-09-13 | 62.40 | $62.36 | 600 |
| 2023-09-12 | 62.30 | $62.23 | 3200 |
| 2023-09-11 | 62.20 | $62.15 | 2600 |
| 2023-09-08 | 62.10 | $61.84 | 2500 |
| 2023-09-07 | 62.05 | $61.42 | 1024 |
| 2023-09-06 | 62.12 | $61.50 | 500 |
| 2023-09-05 | 62.16 | $61.71 | 3100 |
| 2023-09-01 | 62.13 | $61.46 | 6323 |
| 2023-08-31 | 62.16 | $62.01 | 5600 |
| 2023-08-30 | 62.00 | $62.13 | 3700 |
| 2023-08-29 | 61.75 | $61.90 | 13219 |
| 2023-08-28 | 61.50 | $61.71 | 8932 |
| 2023-08-25 | 61.24 | $61.24 | 9239 |
| 2023-08-24 | 61.05 | $60.99 | 10638 |
| 2023-08-23 | 60.89 | $60.60 | 5524 |
| 2023-08-22 | 60.80 | $60.34 | 906 |
| 2023-08-21 | 60.76 | $60.14 | 2805 |
| 2023-08-18 | 60.76 | $59.94 | 901 |
| 2023-08-17 | 60.79 | $59.91 | 1500 |
| 2023-08-16 | 60.83 | $60.40 | 4200 |
| 2023-08-15 | 60.70 | $60.00 | 4017 |
| 2023-08-14 | 60.65 | $60.60 | 8521 |
| 2023-08-11 | 60.37 | $60.14 | 6634 |
| 2023-08-10 | 60.16 | $60.13 | 3144 |
| 2023-08-09 | 59.89 | $60.00 | 7000 |
| 2023-08-08 | 59.57 | $59.66 | 7048 |
| 2023-08-07 | 59.27 | $59.10 | 934 |
| 2023-08-04 | 59.07 | $58.87 | 2600 |
| 2023-08-03 | 58.88 | $58.84 | 5200 |
| 2023-08-02 | 58.64 | $58.59 | 12449 |
| 2023-08-01 | 58.41 | $58.60 | 2200 |
| 2023-07-31 | 58.11 | $58.65 | 45800 |
| 2023-07-28 | 57.71 | $58.25 | 9500 |
| 2023-07-27 | 57.33 | $57.56 | 24100 |
| 2023-07-26 | 57.09 | $57.75 | 21806 |
| 2023-07-25 | 56.72 | $56.85 | 3000 |
| 2023-07-24 | 56.54 | $56.60 | 29219 |
| 2023-07-21 | 56.40 | $56.30 | 3300 |
| 2023-07-20 | 56.31 | $56.13 | 1400 |
| 2023-07-19 | 56.26 | $56.20 | 4700 |
| 2023-07-18 | 56.16 | $56.20 | 4149 |
| 2023-07-17 | 56.04 | $56.40 | 4532 |
| 2023-07-14 | 55.82 | $55.89 | 913 |
| 2023-07-13 | 55.71 | $56.20 | 6100 |
| 2023-07-12 | 55.48 | $55.90 | 11300 |
| 2023-07-11 | 55.29 | $55.72 | 6129 |
| 2023-07-10 | 55.11 | $55.30 | 4642 |
| 2023-07-07 | 55.03 | $54.96 | 6749 |
| 2023-07-06 | 55.04 | $55.35 | 3600 |
| 2023-07-05 | 54.93 | $55.25 | 10600 |
| 2023-07-03 | 54.84 | $54.88 | 2949 |
| 2023-06-30 | 54.84 | $54.40 | 93905 |
| 2023-06-29 | 55.00 | $54.88 | 4700 |
| 2023-06-28 | 55.05 | $55.19 | 6000 |
| 2023-06-27 | 55.01 | $55.06 | 4900 |
| 2023-06-26 | 55.02 | $54.82 | 6100 |
| 2023-06-23 | 55.10 | $54.87 | 4700 |
| 2023-06-22 | 55.19 | $55.01 | 1834 |
| 2023-06-21 | 55.26 | $55.00 | 6900 |
| 2023-06-20 | 55.36 | $55.50 | 2400 |
| 2023-06-16 | 55.32 | $56.10 | 5000 |
| 2023-06-15 | 55.08 | $55.78 | 10300 |
| 2023-06-14 | 54.91 | $55.08 | 4800 |
| 2023-06-13 | 54.93 | $55.40 | 16000 |
| 2023-06-12 | 54.86 | $55.30 | 2500 |
| 2023-06-09 | 54.82 | $55.25 | 2200 |
| 2023-06-08 | 54.79 | $55.70 | 1021 |
| 2023-06-07 | 54.63 | $55.40 | 7238 |
| 2023-06-06 | 54.55 | $55.30 | 10400 |
| 2023-06-05 | 54.50 | $55.12 | 1119 |
| 2023-06-02 | 54.51 | $55.10 | 15200 |
| 2023-06-01 | 54.55 | $54.26 | 20544 |
| 2023-05-31 | 54.88 | $54.50 | 154000 |
| 2023-05-30 | 55.23 | $55.80 | 10348 |
| 2023-05-26 | 55.26 | $55.90 | 11300 |
| 2023-05-25 | 55.28 | $55.21 | 9233 |
| 2023-05-24 | 55.55 | $55.54 | 5600 |
| 2023-05-23 | 55.80 | $56.25 | 2916 |
| 2023-05-22 | 55.89 | $56.06 | 6100 |
| 2023-05-19 | 56.08 | $56.76 | 9800 |
| 2023-05-18 | 56.11 | $57.02 | 10402 |
| 2023-05-17 | 56.09 | $56.28 | 6000 |
| 2023-05-16 | 56.32 | $56.25 | 8600 |
| 2023-05-15 | 56.63 | $57.00 | 7449 |
| 2023-05-12 | 56.79 | $56.85 | 506 |
| 2023-05-11 | 57.06 | $56.00 | 1900 |
| 2023-05-10 | 57.67 | $56.65 | 8947 |
| 2023-05-09 | 58.22 | $57.70 | 2616 |
| 2023-05-08 | 58.58 | $56.62 | 10246 |
| 2023-05-05 | 59.37 | $58.50 | 10202 |
| 2023-05-04 | 59.75 | $56.68 | 10233 |
| 2023-05-03 | 60.79 | $59.56 | 4249 |
| 2023-05-02 | 61.14 | $60.48 | 2821 |
| 2023-05-01 | 61.28 | $61.10 | 4907 |
| 2023-04-28 | 61.25 | $61.55 | 16600 |
| 2023-04-27 | 61.06 | $60.49 | 3018 |
| 2023-04-26 | 61.17 | $60.50 | 2729 |
| 2023-04-25 | 61.29 | $60.78 | 5200 |
| 2023-04-24 | 61.35 | $61.10 | 812 |
| 2023-04-21 | 61.30 | $61.35 | 614 |
| 2023-04-20 | 61.17 | $61.10 | 1309 |
| 2023-04-19 | 61.08 | $61.25 | 1934 |
| 2023-04-18 | 60.92 | $61.56 | 2728 |
| 2023-04-17 | 60.62 | $61.20 | 5400 |
| 2023-04-14 | 60.37 | $60.60 | 1700 |
| 2023-04-13 | 60.25 | $60.79 | 3526 |
| 2023-04-12 | 60.05 | $61.00 | 7100 |
| 2023-04-11 | 59.74 | $60.80 | 4008 |
| 2023-04-10 | 59.44 | $60.33 | 3126 |
| 2023-04-06 | 59.23 | $60.10 | 3941 |
| 2023-04-05 | 59.05 | $60.00 | 1114 |
| 2023-04-04 | 58.88 | $59.24 | 4339 |
| 2023-04-03 | 58.92 | $60.50 | 13615 |
| 2023-03-31 | 58.60 | $62.50 | 167800 |
| 2023-03-30 | 57.58 | $60.00 | 21200 |
| 2023-03-29 | 57.17 | $60.44 | 24142 |
| 2023-03-28 | 56.56 | $59.09 | 11424 |
| 2023-03-27 | 56.27 | $58.64 | 15800 |
| 2023-03-24 | 56.11 | $57.74 | 9021 |
| 2023-03-23 | 56.25 | $57.66 | 24831 |
| 2023-03-22 | 56.48 | $57.37 | 5023 |
| 2023-03-21 | 56.91 | $57.61 | 23800 |
| 2023-03-20 | 57.40 | $56.45 | 8908 |
| 2023-03-17 | 58.41 | $56.74 | 9300 |
| 2023-03-16 | 59.59 | $57.60 | 10923 |
| 2023-03-15 | 60.79 | $56.20 | 17141 |
| 2023-03-14 | 62.73 | $59.30 | 2600 |
| 2023-03-13 | 64.12 | $59.51 | 9500 |
| 2023-03-10 | 65.76 | $64.00 | 12803 |
| 2023-03-09 | 66.33 | $66.22 | 2620 |
| 2023-03-08 | 66.31 | $67.24 | 9300 |
| 2023-03-07 | 65.97 | $67.35 | 10200 |
| 2023-03-06 | 65.50 | $66.37 | 12200 |
| 2023-03-03 | 65.24 | $65.00 | 4820 |
| 2023-03-02 | 65.35 | $64.80 | 2441 |
| 2023-03-01 | 65.55 | $64.73 | 4436 |
| 2023-02-28 | 65.80 | $64.93 | 16416 |
| 2023-02-27 | 66.04 | $65.00 | 1600 |
| 2023-02-24 | 66.30 | $65.00 | 1800 |
| 2023-02-23 | 66.60 | $65.63 | 5300 |
| 2023-02-22 | 66.75 | $65.50 | 13909 |
| 2023-02-21 | 66.95 | $66.32 | 4516 |
| 2023-02-17 | 66.92 | $66.15 | 1844 |
| 2023-02-16 | 66.90 | $66.25 | 1000 |
| 2023-02-15 | 66.83 | $66.25 | 4810 |
| 2023-02-14 | 66.72 | $65.80 | 822 |
| 2023-02-13 | 66.70 | $65.59 | 3716 |
| 2023-02-10 | 66.71 | $65.50 | 2435 |
| 2023-02-09 | 66.73 | $65.55 | 1600 |
| 2023-02-08 | 66.69 | $65.80 | 900 |
| 2023-02-07 | 66.54 | $65.60 | 9628 |
| 2023-02-06 | 66.38 | $65.88 | 6900 |
| 2023-02-03 | 66.06 | $65.88 | 7200 |
| 2023-02-02 | 65.63 | $67.15 | 14316 |
| 2023-02-01 | 64.68 | $65.28 | 9600 |
| 2023-01-31 | 64.07 | $64.72 | 17533 |
| 2023-01-30 | 63.48 | $64.50 | 11400 |
| 2023-01-27 | 62.81 | $63.35 | 7246 |
| 2023-01-26 | 62.33 | $63.39 | 11200 |
| 2023-01-25 | 61.71 | $61.77 | 11100 |
| 2023-01-24 | 61.45 | $61.02 | 2331 |
| 2023-01-23 | 61.35 | $61.42 | 7300 |
| 2023-01-20 | 61.09 | $60.98 | 4800 |
| 2023-01-19 | 60.89 | $61.00 | 6800 |
| 2023-01-18 | 60.62 | $61.10 | 12400 |
| 2023-01-17 | 60.25 | $60.50 | 17800 |
| 2023-01-13 | 59.97 | $59.74 | 9510 |
| 2023-01-12 | 59.86 | $60.04 | 8000 |
| 2023-01-11 | 59.61 | $60.45 | 13100 |
| 2023-01-10 | 59.17 | $59.90 | 4800 |
| 2023-01-09 | 58.79 | $59.66 | 7830 |
| 2023-01-06 | 58.41 | $59.35 | 3700 |
| 2023-01-05 | 58.03 | $59.11 | 11611 |
| 2023-01-04 | 57.64 | $58.43 | 8322 |
| 2023-01-03 | 57.37 | $57.88 | 4700 |
| 2022-12-30 | 57.23 | $57.54 | 4940 |
| 2022-12-29 | 57.17 | $57.25 | 3650 |
| 2022-12-28 | 57.18 | $57.25 | 3100 |
| 2022-12-27 | 57.20 | $57.11 | 3723 |
| 2022-12-23 | 57.27 | $57.05 | 359700 |
| 2022-12-22 | 57.38 | $57.06 | 14800 |
| 2022-12-21 | 57.51 | $57.90 | 510 |
| 2022-12-20 | 57.40 | $57.50 | 400 |
| 2022-12-19 | 57.40 | $57.50 | 1733 |
| 2022-12-16 | 57.40 | $57.50 | 11214 |
| 2022-12-15 | 57.40 | $57.25 | 15900 |
| 2022-12-14 | 57.48 | $57.62 | 1239 |
| 2022-12-13 | 57.46 | $57.45 | 402 |
| 2022-12-12 | 57.49 | $56.90 | 2500 |
| 2022-12-09 | 57.71 | $57.10 | 631 |
| 2022-12-08 | 57.90 | $57.50 | 500 |
| 2022-12-07 | 58.02 | $57.90 | 5203 |
| 2022-12-06 | 58.02 | $57.57 | 600 |
| 2022-12-05 | 58.13 | $58.00 | 4027 |
| 2022-12-02 | 58.13 | $58.50 | 2400 |
| 2022-12-01 | 57.96 | $57.99 | 1536 |
| 2022-11-30 | 57.91 | $57.90 | 7700 |
| 2022-11-29 | 57.87 | $57.55 | 6800 |
| 2022-11-28 | 57.93 | $58.08 | 3200 |
| 2022-11-25 | 57.84 | $57.52 | 1624 |
| 2022-11-23 | 57.90 | $57.75 | 5307 |
| 2022-11-22 | 57.89 | $57.68 | 2405 |
| 2022-11-21 | 57.90 | $57.85 | 1224 |
| 2022-11-18 | 57.86 | $57.27 | 313 |
| 2022-11-17 | 57.98 | $57.21 | 600 |
| 2022-11-16 | 58.14 | $58.15 | 1300 |
| 2022-11-15 | 58.03 | $57.88 | 1200 |
| 2022-11-14 | 57.98 | $58.08 | 15424 |
| 2022-11-11 | 57.85 | $57.80 | 1010 |
| 2022-11-10 | 57.76 | $58.00 | 2900 |
| 2022-11-09 | 57.59 | $57.55 | 2510 |
| 2022-11-08 | 57.52 | $57.56 | 3100 |
| 2022-11-07 | 57.43 | $57.20 | 600 |
| 2022-11-04 | 57.42 | $57.20 | 2400 |
| 2022-11-03 | 57.41 | $57.25 | 4039 |
| 2022-11-02 | 57.37 | $57.40 | 600 |
| 2022-11-01 | 57.27 | $56.55 | 1303 |
| 2022-10-31 | 57.41 | $57.74 | 4812 |
| 2022-10-28 | 57.20 | $57.26 | 915 |
| 2022-10-27 | 57.09 | $57.30 | 1800 |
| 2022-10-26 | 56.93 | $57.75 | 3315 |
| 2022-10-25 | 56.60 | $57.90 | 548 |
| 2022-10-24 | 56.15 | $56.25 | 541 |
| 2022-10-21 | 56.12 | $55.74 | 500 |
| 2022-10-20 | 56.24 | $56.21 | 2041 |
| 2022-10-19 | 56.25 | $56.50 | 2100 |
| 2022-10-18 | 56.16 | $56.40 | 700 |
| 2022-10-17 | 56.10 | $56.40 | 903 |
| 2022-10-14 | 56.01 | $56.03 | 231 |
| 2022-10-13 | 56.03 | $56.64 | 6510 |
| 2022-10-12 | 55.87 | $55.90 | 6623 |
| 2022-10-11 | 55.90 | $56.10 | 1700 |
| 2022-10-10 | 55.89 | $56.49 | 750 |
| 2022-10-07 | 55.76 | $56.49 | 775 |
| 2022-10-06 | 55.60 | $56.49 | 2822 |
| 2022-10-05 | 55.41 | $56.50 | 2300 |
| 2022-10-04 | 55.19 | $56.40 | 3200 |
| 2022-10-03 | 54.97 | $55.60 | 8800 |
| 2022-09-30 | 54.96 | $55.85 | 22600 |
| 2022-09-29 | 54.89 | $54.80 | 900 |
| 2022-09-28 | 55.15 | $55.00 | 20000 |
| 2022-09-27 | 55.42 | $54.63 | 700 |
| 2022-09-26 | 55.88 | $53.75 | 5216 |
| 2022-09-23 | 56.73 | $55.50 | 3147 |
| 2022-09-22 | 57.21 | $57.03 | 3512 |
| 2022-09-21 | 57.32 | $58.00 | 412 |
| 2022-09-20 | 57.16 | $57.01 | 787 |
| 2022-09-19 | 57.27 | $57.01 | 600 |
| 2022-09-16 | 57.41 | $57.05 | 846 |
| 2022-09-15 | 57.57 | $57.60 | 800 |
| 2022-09-14 | 57.59 | $57.60 | 600 |
| 2022-09-13 | 57.61 | $57.60 | 446 |
| 2022-09-12 | 57.65 | $57.56 | 1700 |
| 2022-09-09 | 57.70 | $57.72 | 719 |
| 2022-09-08 | 57.72 | $58.70 | 400 |
| 2022-09-07 | 57.43 | $57.00 | 823 |
| 2022-09-06 | 57.61 | $57.05 | 2300 |
| 2022-09-02 | 57.82 | $57.11 | 1420 |
| 2022-09-01 | 58.06 | $57.24 | 500 |
| 2022-08-31 | 58.30 | $57.63 | 14704 |
| 2022-08-30 | 58.47 | $57.95 | 7700 |
| 2022-08-29 | 58.58 | $57.95 | 700 |
| 2022-08-26 | 58.69 | $59.00 | 474 |
| 2022-08-25 | 58.49 | $58.14 | 2800 |
| 2022-08-24 | 58.52 | $57.97 | 400 |
| 2022-08-23 | 58.59 | $57.97 | 19644 |
| 2022-08-22 | 58.67 | $59.00 | 250 |
| 2022-08-19 | 58.43 | $59.00 | 11100 |
| 2022-08-18 | 58.14 | $57.87 | 603 |
| 2022-08-17 | 58.12 | $57.74 | 2800 |
| 2022-08-16 | 58.14 | $58.05 | 3800 |
| 2022-08-15 | 58.05 | $57.81 | 4411 |
| 2022-08-12 | 58.01 | $57.60 | 100 |
| 2022-08-11 | 58.03 | $57.60 | 248 |
| 2022-08-10 | 58.03 | $57.85 | 300 |
| 2022-08-09 | 57.95 | $57.85 | 300 |
| 2022-08-08 | 57.84 | $57.85 | 1214 |
| 2022-08-05 | 57.70 | $57.21 | 800 |
| 2022-08-04 | 57.71 | $58.00 | — |
| 2022-08-03 | 57.48 | $58.00 | 350 |
| 2022-08-02 | 57.18 | $58.00 | 2212 |
| 2022-08-01 | 56.81 | $56.58 | 1700 |
| 2022-07-29 | 56.81 | $58.41 | 2133 |
| 2022-07-28 | 56.22 | $56.50 | 117 |
| 2022-07-27 | 56.11 | $56.23 | 375 |
| 2022-07-26 | 56.05 | $56.23 | 405 |
| 2022-07-25 | 55.99 | $56.01 | 504 |
| 2022-07-22 | 55.98 | $55.76 | 726 |
| 2022-07-21 | 56.05 | $55.86 | 387 |
| 2022-07-20 | 56.10 | $55.86 | 2100 |
| 2022-07-19 | 56.17 | $56.21 | 393 |
| 2022-07-18 | 56.14 | $56.21 | 396 |
| 2022-07-15 | 56.10 | $56.21 | 400 |
| 2022-07-14 | 56.06 | $56.21 | 2411 |
| 2022-07-13 | 56.01 | $55.80 | 300 |
| 2022-07-12 | 56.07 | $55.75 | 622 |
| 2022-07-11 | 56.17 | $55.75 | 4848 |
| 2022-07-08 | 56.29 | $56.30 | 550 |
| 2022-07-07 | 56.26 | $56.30 | 300 |
| 2022-07-06 | 56.23 | $56.04 | 516 |
| 2022-07-05 | 56.27 | $56.00 | 700 |
| 2022-07-01 | 56.33 | $56.85 | 625 |
| 2022-06-30 | 56.14 | $56.85 | 5600 |
| 2022-06-29 | 55.91 | $56.41 | 320 |
| 2022-06-28 | 55.77 | $56.00 | 3502 |
| 2022-06-27 | 55.74 | $56.12 | 300 |
| 2022-06-24 | 55.66 | $56.00 | 2100 |
| 2022-06-23 | 55.61 | $55.45 | 300 |
| 2022-06-22 | 55.73 | $56.00 | 662 |
| 2022-06-21 | 55.71 | $56.00 | 806 |
| 2022-06-17 | 55.69 | $56.24 | 117 |
| 2022-06-16 | 55.59 | $56.05 | 1000 |
| 2022-06-15 | 55.55 | $55.85 | 1925 |
| 2022-06-14 | 55.57 | $55.50 | 3000 |
| 2022-06-13 | 55.71 | $55.50 | 700 |
| 2022-06-10 | 55.90 | $55.50 | 3300 |
| 2022-06-09 | 56.13 | $55.75 | 2700 |
| 2022-06-08 | 56.35 | $56.89 | 550 |
| 2022-06-07 | 56.25 | $56.89 | 3100 |
| 2022-06-06 | 56.15 | $55.96 | 609 |
| 2022-06-03 | 56.33 | $55.50 | 1620 |
| 2022-06-02 | 56.70 | $56.52 | 510 |
| 2022-06-01 | 56.83 | $56.95 | 8042 |
| 2022-05-31 | 56.86 | $57.70 | 13019 |
| 2022-05-27 | 56.67 | $57.48 | 4423 |
| 2022-05-26 | 56.52 | $57.00 | 3300 |
| 2022-05-25 | 56.49 | $57.40 | 312 |
| 2022-05-24 | 56.34 | $57.00 | 700 |
| 2022-05-23 | 56.30 | $57.01 | 1800 |
| 2022-05-20 | 56.26 | $56.88 | 1400 |
| 2022-05-19 | 56.26 | $56.30 | 6007 |
| 2022-05-18 | 56.47 | $56.39 | 2400 |
| 2022-05-17 | 56.70 | $56.98 | 400 |
| 2022-05-16 | 56.81 | $56.98 | 600 |
| 2022-05-13 | 56.96 | $56.98 | 1216 |
| 2022-05-12 | 57.16 | $57.03 | 500 |
| 2022-05-11 | 57.40 | $57.50 | 1337 |
| 2022-05-10 | 57.55 | $57.35 | 900 |
| 2022-05-09 | 57.79 | $57.40 | 1000 |
| 2022-05-06 | 58.08 | $57.70 | 1500 |
| 2022-05-05 | 58.34 | $57.77 | 6300 |
| 2022-05-04 | 58.64 | $58.50 | 3003 |
| 2022-05-03 | 58.79 | $58.98 | 1400 |
| 2022-05-02 | 58.82 | $58.00 | 2324 |
| 2022-04-29 | 59.17 | $59.00 | 9100 |
| 2022-04-28 | 59.28 | $58.25 | 4839 |
| 2022-04-27 | 59.66 | $58.35 | 1440 |
| 2022-04-26 | 60.08 | $58.01 | 2020 |
| 2022-04-25 | 60.70 | $59.75 | 400 |
| 2022-04-22 | 60.89 | $59.75 | 400 |
| 2022-04-21 | 61.11 | $59.75 | 2900 |
| 2022-04-20 | 61.36 | $59.97 | 1200 |
| 2022-04-19 | 61.59 | $60.31 | 840 |
| 2022-04-18 | 61.73 | $61.77 | 2800 |
| 2022-04-14 | 61.42 | $60.98 | 2010 |
| 2022-04-13 | 61.28 | $60.72 | 315 |
| 2022-04-12 | 61.16 | $60.50 | 3700 |
| 2022-04-11 | 61.07 | $60.76 | 1400 |
| 2022-04-08 | 60.85 | $61.35 | 250 |
| 2022-04-07 | 60.37 | $61.35 | 1117 |
| 2022-04-06 | 59.78 | $59.25 | 900 |
| 2022-04-05 | 59.69 | $59.50 | 803 |
| 2022-04-04 | 59.50 | $59.83 | 1300 |
| 2022-04-01 | 59.14 | $59.44 | 600 |
| 2022-03-31 | 58.81 | $59.55 | 1147 |
| 2022-03-30 | 58.36 | $59.00 | 115 |
| 2022-03-29 | 57.97 | $59.64 | 4141 |
| 2022-03-28 | 57.29 | $57.00 | 4700 |
| 2022-03-25 | 57.29 | $57.25 | 1100 |
| 2022-03-24 | 57.21 | $58.42 | 1900 |
| 2022-03-23 | 56.74 | $57.98 | 337 |
| 2022-03-22 | 56.30 | $56.99 | 100 |
| 2022-03-21 | 56.08 | $56.99 | 1615 |
| 2022-03-18 | 55.81 | $56.94 | 200 |
| 2022-03-17 | 55.51 | $56.94 | 3300 |
| 2022-03-16 | 55.15 | $54.91 | 5200 |
| 2022-03-15 | 55.37 | $54.65 | 9900 |
| 2022-03-14 | 55.72 | $55.05 | 7248 |
| 2022-03-11 | 56.04 | $56.30 | 6610 |
| 2022-03-10 | 56.04 | $56.20 | 2746 |
| 2022-03-09 | 56.07 | $56.15 | 6500 |
| 2022-03-08 | 56.14 | $55.80 | 4600 |
| 2022-03-07 | 56.35 | $55.50 | 5700 |
| 2022-03-04 | 56.69 | $56.51 | 250 |
| 2022-03-03 | 56.81 | $56.51 | 3241 |
| 2022-03-02 | 56.95 | $57.51 | 1014 |
| 2022-03-01 | 56.81 | $57.30 | 1500 |
| 2022-02-28 | 56.71 | $57.68 | 6200 |
| 2022-02-25 | 56.47 | $56.75 | 620 |
| 2022-02-24 | 56.49 | $56.40 | 2932 |
| 2022-02-23 | 56.63 | $56.50 | 2703 |
| 2022-02-22 | 56.79 | $56.75 | 1900 |
| 2022-02-18 | 56.90 | $56.25 | 500 |
| 2022-02-17 | 57.20 | $56.80 | 5712 |
| 2022-02-16 | 57.41 | $57.20 | 5949 |
| 2022-02-15 | 57.54 | $57.74 | 1300 |
| 2022-02-14 | 57.53 | $57.70 | 2049 |
| 2022-02-11 | 57.54 | $57.65 | 12415 |
| 2022-02-10 | 57.57 | $58.27 | 8925 |
| 2022-02-09 | 57.42 | $57.75 | 9400 |
| 2022-02-08 | 57.41 | $57.05 | 3000 |
| 2022-02-07 | 57.62 | $58.30 | 6010 |
| 2022-02-04 | 57.49 | $57.80 | 7910 |
| 2022-02-03 | 57.51 | $57.25 | 1400 |
| 2022-02-02 | 57.71 | $57.60 | 2126 |
| 2022-02-01 | 57.85 | $58.50 | 7900 |
| 2022-01-31 | 57.74 | $58.40 | 15819 |
| 2022-01-28 | 57.66 | $55.98 | 4900 |
| 2022-01-27 | 58.32 | $57.50 | 2226 |
| 2022-01-26 | 58.67 | $57.83 | 3627 |
| 2022-01-25 | 58.98 | $58.50 | 749 |
| 2022-01-24 | 59.15 | $58.68 | 1600 |
| 2022-01-21 | 59.31 | $59.36 | 4534 |
| 2022-01-20 | 59.29 | $59.00 | 1748 |
| 2022-01-19 | 59.37 | $59.12 | 275 |
| 2022-01-18 | 59.44 | $59.12 | 2000 |
| 2022-01-14 | 59.52 | $59.34 | 738 |
| 2022-01-13 | 59.54 | $59.50 | 1342 |
| 2022-01-12 | 59.52 | $59.50 | 322 |
| 2022-01-11 | 59.50 | $59.87 | 1328 |
| 2022-01-10 | 59.35 | $59.45 | 1300 |
| 2022-01-07 | 59.31 | $59.40 | 2000 |
| 2022-01-06 | 59.27 | $59.21 | 2000 |
| 2022-01-05 | 59.28 | $59.01 | 1900 |
| 2022-01-04 | 59.36 | $59.99 | 2400 |
| 2022-01-03 | 59.15 | $60.00 | 11200 |
| 2021-12-31 | 58.89 | $58.50 | 20636 |
| 2021-12-30 | 59.06 | $59.16 | 1800 |
| 2021-12-29 | 59.06 | $58.90 | 700 |
| 2021-12-28 | 59.14 | $59.25 | 431 |
| 2021-12-27 | 59.13 | $59.00 | 6000 |
| 2021-12-23 | 59.21 | $59.85 | 900 |
| 2021-12-22 | 59.03 | $59.77 | 442 |
| 2021-12-21 | 58.85 | $59.78 | 816 |
| 2021-12-20 | 58.64 | $59.01 | 1341 |
| 2021-12-17 | 58.63 | $59.50 | 425 |
| 2021-12-16 | 58.47 | $58.77 | 1427 |
| 2021-12-15 | 58.52 | $58.49 | 300 |
| 2021-12-14 | 58.69 | $58.49 | 1322 |
| 2021-12-13 | 58.89 | $58.00 | 1500 |
| 2021-12-10 | 59.31 | $59.75 | 450 |
| 2021-12-09 | 59.28 | $59.75 | 525 |
| 2021-12-08 | 59.25 | $59.75 | 233 |
| 2021-12-07 | 59.22 | $58.75 | 1600 |
| 2021-12-06 | 59.51 | $58.52 | 7834 |
| 2021-12-03 | 59.95 | $60.27 | 562 |
| 2021-12-02 | 59.94 | $60.27 | 581 |
| 2021-12-01 | 59.93 | $60.27 | 5500 |
| 2021-11-30 | 59.93 | $60.28 | 5206 |
| 2021-11-29 | 59.93 | $60.72 | 322 |
| 2021-11-26 | 59.81 | $60.00 | 400 |
| 2021-11-24 | 59.89 | $60.66 | 1200 |
| 2021-11-23 | 59.80 | $60.00 | 1249 |
| 2021-11-22 | 59.90 | $60.00 | 822 |
| 2021-11-19 | 60.03 | $59.65 | 3147 |
| 2021-11-18 | 60.32 | $60.05 | 1319 |
| 2021-11-17 | 60.56 | $59.03 | 1300 |
| 2021-11-16 | 61.17 | $60.30 | 700 |
| 2021-11-15 | 61.52 | $60.15 | 500 |
| 2021-11-12 | 62.00 | $60.68 | 3800 |
| 2021-11-11 | 62.41 | $61.00 | 1240 |
| 2021-11-10 | 62.81 | $62.28 | 600 |
| 2021-11-09 | 62.88 | $62.28 | 500 |
| 2021-11-08 | 62.96 | $62.47 | 1133 |
| 2021-11-05 | 62.99 | $62.73 | 1900 |
| 2021-11-04 | 62.93 | $62.87 | 2800 |
| 2021-11-03 | 62.80 | $62.98 | 600 |
| 2021-11-02 | 62.61 | $62.98 | 1700 |
| 2021-11-01 | 62.36 | $63.78 | 9012 |
| 2021-10-29 | 61.80 | $61.75 | 7700 |
| 2021-10-28 | 61.75 | $62.09 | 400 |
| 2021-10-27 | 61.58 | $62.09 | 9728 |
| 2021-10-26 | 61.38 | $61.67 | 300 |
| 2021-10-25 | 61.25 | $61.67 | 400 |
| 2021-10-22 | 61.10 | $61.67 | 2405 |
| 2021-10-21 | 60.92 | $61.48 | 2243 |
| 2021-10-20 | 60.76 | $62.50 | 2514 |
| 2021-10-19 | 60.25 | $60.26 | 1020 |
| 2021-10-18 | 60.34 | $60.44 | 804 |
| 2021-10-15 | 60.39 | $60.45 | 800 |
| 2021-10-14 | 60.47 | $60.45 | 1800 |
| 2021-10-13 | 60.56 | $60.45 | 2014 |
| 2021-10-12 | 60.68 | $60.25 | 1002 |
| 2021-10-11 | 60.90 | $60.00 | 4423 |
| 2021-10-08 | 61.24 | $61.09 | 500 |
| 2021-10-07 | 61.32 | $61.15 | 1200 |
| 2021-10-06 | 61.40 | $61.50 | 450 |
| 2021-10-05 | 61.38 | $61.50 | 1800 |
| 2021-10-04 | 61.36 | $61.14 | 1000 |
| 2021-10-01 | 61.45 | $61.68 | 505 |
| 2021-09-30 | 61.40 | $61.68 | 4925 |
| 2021-09-29 | 61.33 | $61.68 | 2800 |
| 2021-09-28 | 61.24 | $60.50 | 7500 |
| 2021-09-27 | 61.52 | $61.35 | 4000 |
| 2021-09-24 | 61.58 | $61.58 | 400 |
| 2021-09-23 | 61.59 | $61.65 | 4625 |
| 2021-09-22 | 61.57 | $61.87 | 5200 |
| 2021-09-21 | 61.49 | $61.53 | 1923 |
| 2021-09-20 | 61.49 | $61.25 | 412 |
| 2021-09-17 | 61.58 | $61.67 | 400 |
| 2021-09-16 | 61.55 | $61.55 | 1149 |
| 2021-09-15 | 61.56 | $61.25 | 300 |
| 2021-09-14 | 61.66 | $61.59 | 800 |
| 2021-09-13 | 61.68 | $61.75 | 500 |
| 2021-09-10 | 61.65 | $61.25 | 1900 |
| 2021-09-09 | 61.77 | $61.88 | 475 |
| 2021-09-08 | 61.72 | $61.88 | 487 |
| 2021-09-07 | 61.65 | $61.88 | 493 |
| 2021-09-03 | 61.57 | $61.88 | 213 |
| 2021-09-02 | 61.46 | $61.38 | 1628 |
| 2021-09-01 | 61.49 | $61.84 | 846 |
| 2021-08-31 | 61.39 | $61.80 | 1900 |
| 2021-08-30 | 61.27 | $61.84 | 634 |
| 2021-08-27 | 61.11 | $61.00 | 500 |
| 2021-08-26 | 61.18 | $61.00 | 1000 |
| 2021-08-25 | 61.27 | $61.36 | 500 |
| 2021-08-24 | 61.27 | $61.36 | 1034 |
| 2021-08-23 | 61.26 | $61.05 | 1000 |
| 2021-08-20 | 61.36 | $61.87 | 3817 |
| 2021-08-19 | 61.21 | $60.51 | 1000 |
| 2021-08-18 | 61.47 | $61.15 | 700 |
| 2021-08-17 | 61.57 | $61.25 | 10533 |
| 2021-08-16 | 61.66 | $61.75 | 1625 |
| 2021-08-13 | 61.62 | $61.70 | 1033 |
| 2021-08-12 | 61.57 | $61.46 | 1441 |
| 2021-08-11 | 61.59 | $61.38 | 600 |
| 2021-08-10 | 61.64 | $61.38 | 1600 |
| 2021-08-09 | 61.69 | $61.88 | 700 |
| 2021-08-06 | 61.59 | $61.88 | 1612 |
| 2021-08-05 | 61.46 | $61.10 | 9506 |
| 2021-08-04 | 61.55 | $61.20 | 5500 |
| 2021-08-03 | 61.62 | $61.45 | 1234 |
| 2021-08-02 | 61.62 | $61.40 | 823 |
| 2021-07-30 | 61.63 | $61.15 | 22600 |
| 2021-07-29 | 61.71 | $61.50 | 1136 |
| 2021-07-28 | 61.70 | $61.06 | 3500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.58
2026-07-24
Close Price
$74.17
Vol: 2100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.30
Average
51.98
Maximum
83.56
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.58 | $74.17 | 2100 |
| 2026-07-23 | 44.55 | $74.10 | 2648 |
| 2026-07-22 | 46.32 | $74.25 | 126 |
| 2026-07-21 | 46.32 | $74.25 | 2119 |
| 2026-07-20 | 49.27 | $74.50 | 1929 |
| 2026-07-17 | 50.99 | $74.64 | 727 |
| 2026-07-16 | 47.90 | $74.39 | 4317 |
| 2026-07-15 | 49.20 | $74.50 | 4040 |
| 2026-07-14 | 51.36 | $74.68 | 715 |
| 2026-07-13 | 51.36 | $74.68 | 1044 |
| 2026-07-10 | 51.25 | $74.67 | 3700 |
| 2026-07-09 | 50.73 | $74.62 | 5100 |
| 2026-07-08 | 45.22 | $74.12 | 1600 |
| 2026-07-07 | 36.73 | $73.49 | 11700 |
| 2026-07-06 | 32.14 | $73.20 | 3745 |
| 2026-07-02 | 40.90 | $74.10 | 416 |
| 2026-07-01 | 41.01 | $74.11 | 3100 |
| 2026-06-30 | 37.41 | $73.90 | 21324 |
| 2026-06-29 | 42.45 | $74.33 | 2328 |
| 2026-06-26 | 44.72 | $74.50 | 4900 |
| 2026-06-25 | 48.95 | $74.79 | 3645 |
| 2026-06-24 | 51.50 | $74.95 | 2636 |
| 2026-06-23 | 52.31 | $75.00 | 3200 |
| 2026-06-22 | 52.94 | $75.04 | 3700 |
| 2026-06-18 | 53.40 | $75.07 | 3394 |
| 2026-06-17 | 53.14 | $75.05 | 1342 |
| 2026-06-16 | 52.01 | $74.96 | 1000 |
| 2026-06-15 | 52.41 | $74.99 | 1300 |
| 2026-06-12 | 47.53 | $74.61 | 2400 |
| 2026-06-11 | 52.81 | $75.00 | 2028 |
| 2026-06-10 | 53.54 | $75.05 | 1512 |
| 2026-06-09 | 51.64 | $74.90 | 1508 |
| 2026-06-08 | 51.91 | $74.92 | 11000 |
| 2026-06-05 | 47.80 | $74.60 | 2600 |
| 2026-06-04 | 44.26 | $74.35 | 5600 |
| 2026-06-03 | 54.17 | $75.06 | 4900 |
| 2026-06-02 | 53.89 | $75.04 | 2600 |
| 2026-06-01 | 52.11 | $74.91 | 2921 |
| 2026-05-29 | 50.43 | $74.79 | 7204 |
| 2026-05-28 | 51.87 | $74.89 | — |
| 2026-05-27 | 51.87 | $74.89 | 1149 |
| 2026-05-26 | 48.41 | $74.63 | 1100 |
| 2026-05-22 | 53.16 | $74.97 | 161 |
| 2026-05-21 | 53.16 | $74.97 | 1148 |
| 2026-05-20 | 53.16 | $74.97 | 3600 |
| 2026-05-19 | 53.82 | $75.02 | 14700 |
| 2026-05-18 | 53.95 | $75.03 | 1000 |
| 2026-05-15 | 53.32 | $74.97 | 545 |
| 2026-05-14 | 54.14 | $75.04 | 2602 |
| 2026-05-13 | 52.96 | $74.92 | 0 |
| 2026-05-12 | 52.96 | $74.92 | 3137 |
| 2026-05-11 | 50.95 | $74.71 | 1200 |
| 2026-05-08 | 52.89 | $74.90 | 6820 |
| 2026-05-07 | 49.63 | $74.56 | 1012 |
| 2026-05-06 | 49.33 | $74.53 | 1335 |
| 2026-05-05 | 50.45 | $74.65 | 10100 |
| 2026-05-04 | 53.63 | $74.98 | 1200 |
| 2026-05-01 | 53.82 | $75.00 | 2427 |
| 2026-04-30 | 53.01 | $74.90 | 2422 |
| 2026-04-29 | 48.82 | $74.41 | 1500 |
| 2026-04-28 | 49.42 | $74.48 | 1700 |
| 2026-04-27 | 45.03 | $74.00 | 1019 |
| 2026-04-24 | 44.75 | $73.97 | 1100 |
| 2026-04-23 | 47.80 | $74.36 | 6633 |
| 2026-04-22 | 46.29 | $74.19 | 2400 |
| 2026-04-21 | 48.74 | $74.50 | 408 |
| 2026-04-20 | 49.55 | $74.60 | 900 |
| 2026-04-17 | 46.61 | $74.25 | 1500 |
| 2026-04-16 | 46.19 | $74.20 | 14711 |
| 2026-04-15 | 48.61 | $74.53 | 2831 |
| 2026-04-14 | 52.51 | $75.02 | 1485 |
| 2026-04-13 | 49.45 | $74.63 | 13 |
| 2026-04-10 | 49.45 | $74.63 | 910 |
| 2026-04-09 | 51.76 | $74.93 | 2400 |
| 2026-04-08 | 51.84 | $74.94 | 5300 |
| 2026-04-07 | 51.91 | $74.95 | 1405 |
| 2026-04-06 | 50.24 | $74.70 | 2100 |
| 2026-04-02 | 47.10 | $74.25 | 1400 |
| 2026-04-01 | 49.41 | $74.60 | 700 |
| 2026-03-31 | 39.35 | $73.35 | 16520 |
| 2026-03-30 | 46.77 | $74.40 | 730 |
| 2026-03-27 | 50.10 | $74.79 | 1300 |
| 2026-03-26 | 47.45 | $74.50 | 803 |
| 2026-03-25 | 47.45 | $74.50 | 2400 |
| 2026-03-24 | 48.74 | $74.66 | 1600 |
| 2026-03-23 | 51.48 | $74.99 | 4300 |
| 2026-03-20 | 51.24 | $74.96 | 2800 |
| 2026-03-19 | 48.37 | $74.60 | 2725 |
| 2026-03-18 | 48.13 | $74.57 | 153 |
| 2026-03-17 | 48.13 | $74.57 | 839 |
| 2026-03-16 | 53.81 | $75.32 | 4139 |
| 2026-03-13 | 51.11 | $74.95 | 935 |
| 2026-03-12 | 51.49 | $75.00 | 2047 |
| 2026-03-11 | 51.49 | $75.00 | 2400 |
| 2026-03-10 | 51.09 | $74.94 | 2184 |
| 2026-03-09 | 50.38 | $74.83 | 2400 |
| 2026-03-06 | 48.22 | $74.50 | 2236 |
| 2026-03-05 | 51.30 | $74.98 | 3836 |
| 2026-03-04 | 54.99 | $75.51 | 6900 |
| 2026-03-03 | 53.30 | $75.23 | 6400 |
| 2026-03-02 | 52.94 | $75.17 | 6300 |
| 2026-02-27 | 49.58 | $74.62 | 13306 |
| 2026-02-26 | 55.63 | $75.50 | 3100 |
| 2026-02-25 | 54.91 | $75.38 | 2300 |
| 2026-02-24 | 53.25 | $75.10 | 918 |
| 2026-02-23 | 50.79 | $74.70 | 6804 |
| 2026-02-20 | 55.67 | $75.40 | 4906 |
| 2026-02-19 | 57.54 | $75.65 | 2100 |
| 2026-02-18 | 55.85 | $75.35 | 4200 |
| 2026-02-17 | 57.00 | $75.51 | 3646 |
| 2026-02-13 | 53.83 | $74.95 | 2643 |
| 2026-02-12 | 52.09 | $74.66 | 4618 |
| 2026-02-11 | 56.25 | $75.26 | 3200 |
| 2026-02-10 | 54.70 | $74.99 | 1500 |
| 2026-02-09 | 52.39 | $74.60 | 305 |
| 2026-02-06 | 51.79 | $74.50 | 2449 |
| 2026-02-05 | 51.79 | $74.50 | 1709 |
| 2026-02-04 | 51.74 | $74.49 | 4300 |
| 2026-02-03 | 50.51 | $74.26 | 2592 |
| 2026-02-02 | 52.21 | $74.57 | 1440 |
| 2026-01-30 | 50.04 | $74.15 | 13600 |
| 2026-01-29 | 47.68 | $73.71 | 14316 |
| 2026-01-28 | 54.92 | $75.00 | 3600 |
| 2026-01-27 | 50.43 | $74.19 | 301 |
| 2026-01-26 | 54.85 | $74.88 | 1900 |
| 2026-01-23 | 55.52 | $74.98 | 1620 |
| 2026-01-22 | 52.07 | $74.36 | 16303 |
| 2026-01-21 | 46.40 | $73.47 | 1423 |
| 2026-01-20 | 34.20 | $72.00 | 1349 |
| 2026-01-16 | 41.54 | $73.20 | 6706 |
| 2026-01-15 | 41.82 | $73.24 | 1828 |
| 2026-01-14 | 44.04 | $73.55 | 3500 |
| 2026-01-13 | 43.58 | $73.50 | 1321 |
| 2026-01-12 | 44.20 | $73.59 | 4300 |
| 2026-01-09 | 43.09 | $73.46 | 1900 |
| 2026-01-08 | 43.01 | $73.45 | 2400 |
| 2026-01-07 | 42.21 | $73.35 | 4400 |
| 2026-01-06 | 44.08 | $73.67 | 6000 |
| 2026-01-05 | 46.09 | $74.00 | 1100 |
| 2026-01-02 | 46.15 | $74.01 | 5816 |
| 2025-12-31 | 37.23 | $72.87 | 100200 |
| 2025-12-30 | 38.45 | $73.10 | 21900 |
| 2025-12-29 | 38.71 | $73.15 | 4800 |
| 2025-12-26 | 42.27 | $73.80 | 2407 |
| 2025-12-24 | 43.08 | $73.94 | 3602 |
| 2025-12-23 | 43.42 | $74.00 | 4407 |
| 2025-12-22 | 46.25 | $74.49 | 5700 |
| 2025-12-19 | 51.08 | $75.24 | 12 |
| 2025-12-18 | 51.08 | $75.24 | 2000 |
| 2025-12-17 | 50.01 | $75.07 | 2540 |
| 2025-12-16 | 54.18 | $75.70 | 5100 |
| 2025-12-15 | 48.70 | $74.85 | 1421 |
| 2025-12-12 | 55.28 | $75.74 | 5435 |
| 2025-12-11 | 51.12 | $75.15 | 15026 |
| 2025-12-10 | 46.13 | $74.53 | 12400 |
| 2025-12-09 | 42.81 | $74.16 | 29834 |
| 2025-12-08 | 39.97 | $73.86 | 3200 |
| 2025-12-05 | 38.31 | $73.69 | 1700 |
| 2025-12-04 | 40.23 | $74.00 | 4835 |
| 2025-12-03 | 48.85 | $75.15 | 6025 |
| 2025-12-02 | 45.37 | $74.79 | 1900 |
| 2025-12-01 | 43.02 | $74.56 | 2012 |
| 2025-11-28 | 41.24 | $74.39 | 5200 |
| 2025-11-26 | 46.15 | $75.00 | 1900 |
| 2025-11-25 | 46.15 | $75.00 | 3944 |
| 2025-11-24 | 46.64 | $75.06 | 900 |
| 2025-11-21 | 39.82 | $74.39 | 7600 |
| 2025-11-20 | 44.32 | $74.95 | 1712 |
| 2025-11-19 | 42.67 | $74.80 | 5835 |
| 2025-11-18 | 45.75 | $75.16 | 2903 |
| 2025-11-17 | 44.05 | $75.00 | 2600 |
| 2025-11-14 | 54.29 | $76.01 | 1717 |
| 2025-11-13 | 49.91 | $75.61 | 1123 |
| 2025-11-12 | 52.92 | $75.86 | 2131 |
| 2025-11-11 | 54.42 | $75.98 | 2000 |
| 2025-11-10 | 53.16 | $75.86 | 3120 |
| 2025-11-07 | 51.79 | $75.73 | 900 |
| 2025-11-06 | 49.30 | $75.50 | 31133 |
| 2025-11-05 | 49.83 | $75.55 | 6300 |
| 2025-11-04 | 50.34 | $75.60 | 3900 |
| 2025-11-03 | 50.95 | $75.66 | 17805 |
| 2025-10-31 | 49.31 | $75.49 | 700 |
| 2025-10-30 | 48.35 | $75.39 | 1103 |
| 2025-10-29 | 49.33 | $75.50 | 2024 |
| 2025-10-28 | 54.05 | $76.00 | 8238 |
| 2025-10-27 | 49.56 | $75.51 | 10629 |
| 2025-10-24 | 52.97 | $75.85 | 6500 |
| 2025-10-23 | 49.88 | $75.53 | 6 |
| 2025-10-22 | 49.88 | $75.53 | 2735 |
| 2025-10-21 | 47.76 | $75.31 | 3600 |
| 2025-10-20 | 50.24 | $75.58 | 800 |
| 2025-10-17 | 47.15 | $75.26 | 1 |
| 2025-10-16 | 47.15 | $75.26 | 1537 |
| 2025-10-15 | 44.62 | $75.00 | 700 |
| 2025-10-14 | 44.23 | $74.96 | 1000 |
| 2025-10-13 | 46.24 | $75.22 | 2100 |
| 2025-10-10 | 49.27 | $75.59 | 3148 |
| 2025-10-09 | 49.27 | $75.59 | 2200 |
| 2025-10-08 | 49.82 | $75.66 | 1011 |
| 2025-10-07 | 44.74 | $75.06 | 1611 |
| 2025-10-06 | 44.20 | $75.00 | 3833 |
| 2025-10-03 | 46.34 | $75.30 | 3300 |
| 2025-10-02 | 47.51 | $75.46 | 1403 |
| 2025-10-01 | 43.64 | $75.00 | 3543 |
| 2025-09-30 | 54.82 | $76.34 | 67442 |
| 2025-09-29 | 44.30 | $75.30 | 5100 |
| 2025-09-26 | 45.36 | $75.41 | 742 |
| 2025-09-25 | 46.22 | $75.50 | 8119 |
| 2025-09-24 | 51.36 | $76.00 | 11637 |
| 2025-09-23 | 48.42 | $75.73 | 2108 |
| 2025-09-22 | 48.94 | $75.78 | 1000 |
| 2025-09-19 | 52.71 | $76.13 | 88 |
| 2025-09-18 | 52.71 | $76.13 | 700 |
| 2025-09-17 | 51.75 | $76.03 | 1042 |
| 2025-09-16 | 54.15 | $76.26 | 3549 |
| 2025-09-15 | 52.70 | $76.10 | 3311 |
| 2025-09-12 | 54.12 | $76.24 | 1300 |
| 2025-09-11 | 55.45 | $76.37 | 14947 |
| 2025-09-10 | 50.89 | $75.85 | 24700 |
| 2025-09-09 | 46.06 | $75.37 | 6800 |
| 2025-09-08 | 45.64 | $75.33 | 1473 |
| 2025-09-05 | 43.75 | $75.15 | 6300 |
| 2025-09-04 | 43.54 | $75.13 | 21100 |
| 2025-09-03 | 53.91 | $76.23 | 12047 |
| 2025-09-02 | 53.33 | $76.17 | 8022 |
| 2025-08-29 | 53.05 | $76.14 | 7725 |
| 2025-08-28 | 52.69 | $76.10 | 2003 |
| 2025-08-27 | 53.08 | $76.14 | 2107 |
| 2025-08-26 | 53.17 | $76.15 | 6200 |
| 2025-08-25 | 51.16 | $75.90 | 1400 |
| 2025-08-22 | 52.35 | $76.04 | 3931 |
| 2025-08-21 | 52.20 | $76.02 | 9200 |
| 2025-08-20 | 52.28 | $76.03 | 2600 |
| 2025-08-19 | 50.50 | $75.78 | 5400 |
| 2025-08-18 | 52.51 | $76.05 | 7614 |
| 2025-08-15 | 52.66 | $76.07 | 4230 |
| 2025-08-14 | 54.33 | $76.30 | 1700 |
| 2025-08-13 | 50.44 | $75.70 | 11400 |
| 2025-08-12 | 52.34 | $75.97 | 1200 |
| 2025-08-11 | 54.14 | $76.22 | 3003 |
| 2025-08-08 | 52.53 | $75.96 | 2000 |
| 2025-08-07 | 55.75 | $76.41 | 3900 |
| 2025-08-06 | 53.14 | $75.98 | 2300 |
| 2025-08-05 | 51.76 | $75.76 | 2005 |
| 2025-08-04 | 49.51 | $75.41 | 7602 |
| 2025-08-01 | 52.79 | $75.90 | 10500 |
| 2025-07-31 | 50.23 | $75.50 | 12227 |
| 2025-07-30 | 53.10 | $75.92 | 700 |
| 2025-07-29 | 51.40 | $75.65 | 4725 |
| 2025-07-28 | 51.73 | $75.70 | 1706 |
| 2025-07-25 | 53.69 | $76.00 | 4500 |
| 2025-07-24 | 53.18 | $75.91 | 5100 |
| 2025-07-23 | 51.16 | $75.55 | 1304 |
| 2025-07-22 | 53.29 | $75.90 | 800 |
| 2025-07-21 | 53.24 | $75.89 | 700 |
| 2025-07-18 | 53.24 | $75.89 | 1200 |
| 2025-07-17 | 53.56 | $75.95 | 2300 |
| 2025-07-16 | 51.24 | $75.46 | 5523 |
| 2025-07-15 | 51.59 | $75.53 | 27600 |
| 2025-07-14 | 52.96 | $75.81 | 1000 |
| 2025-07-11 | 52.32 | $75.66 | 9200 |
| 2025-07-10 | 46.37 | $74.39 | 9200 |
| 2025-07-09 | 42.39 | $73.65 | 6700 |
| 2025-07-08 | 39.93 | $73.22 | 3528 |
| 2025-07-07 | 39.07 | $73.07 | 16800 |
| 2025-07-03 | 41.13 | $73.62 | 1018 |
| 2025-07-02 | 39.81 | $73.38 | 1624 |
| 2025-07-01 | 38.62 | $73.16 | 7823 |
| 2025-06-30 | 33.69 | $72.29 | 79626 |
| 2025-06-27 | 41.79 | $74.50 | 27314 |
| 2025-06-26 | 47.10 | $75.59 | 2311 |
| 2025-06-25 | 47.47 | $75.66 | 3950 |
| 2025-06-24 | 47.47 | $75.66 | 1522 |
| 2025-06-23 | 45.67 | $75.33 | 538 |
| 2025-06-20 | 47.50 | $75.72 | 2900 |
| 2025-06-18 | 47.55 | $75.73 | 2700 |
| 2025-06-17 | 51.22 | $76.50 | 2818 |
| 2025-06-16 | 53.77 | $77.00 | 2400 |
| 2025-06-13 | 55.35 | $77.30 | 926 |
| 2025-06-12 | 52.90 | $76.74 | 2616 |
| 2025-06-11 | 52.68 | $76.69 | 9045 |
| 2025-06-10 | 56.49 | $77.45 | 4000 |
| 2025-06-09 | 65.71 | $79.00 | 12914 |
| 2025-06-06 | 65.71 | $79.00 | 5922 |
| 2025-06-05 | 63.38 | $78.33 | 11525 |
| 2025-06-04 | 71.43 | $79.50 | 16700 |
| 2025-06-03 | 71.58 | $79.52 | 13123 |
| 2025-06-02 | 72.21 | $79.61 | 16101 |
| 2025-05-30 | 69.77 | $78.75 | 25545 |
| 2025-05-29 | 60.46 | $76.33 | 1100 |
| 2025-05-28 | 62.34 | $76.58 | 5433 |
| 2025-05-27 | 62.49 | $76.60 | 18938 |
| 2025-05-23 | 58.41 | $75.73 | 3338 |
| 2025-05-22 | 57.50 | $75.55 | 12600 |
| 2025-05-21 | 59.35 | $75.82 | 15143 |
| 2025-05-20 | 58.60 | $75.66 | 2103 |
| 2025-05-19 | 56.66 | $75.25 | 700 |
| 2025-05-16 | 58.24 | $75.50 | 6743 |
| 2025-05-15 | 57.97 | $75.44 | 428 |
| 2025-05-14 | 57.97 | $75.44 | 4545 |
| 2025-05-13 | 58.31 | $75.50 | 8900 |
| 2025-05-12 | 59.13 | $75.65 | 9230 |
| 2025-05-09 | 56.63 | $75.00 | 6832 |
| 2025-05-08 | 56.63 | $75.00 | 17737 |
| 2025-05-07 | 56.63 | $75.00 | 36228 |
| 2025-05-06 | 54.80 | $74.50 | 6200 |
| 2025-05-05 | 53.69 | $74.20 | 14109 |
| 2025-05-02 | 58.72 | $75.30 | 5400 |
| 2025-05-01 | 57.44 | $74.93 | 4700 |
| 2025-04-30 | 55.76 | $74.45 | 2000 |
| 2025-04-29 | 57.10 | $74.75 | 1407 |
| 2025-04-28 | 56.54 | $74.58 | 12225 |
| 2025-04-25 | 53.90 | $73.80 | 1900 |
| 2025-04-24 | 54.59 | $73.97 | 1000 |
| 2025-04-23 | 53.02 | $73.50 | 2900 |
| 2025-04-22 | 46.65 | $71.79 | 1143 |
| 2025-04-21 | 40.66 | $70.45 | 7200 |
| 2025-04-17 | 38.21 | $69.95 | 513 |
| 2025-04-16 | 35.09 | $69.34 | 1500 |
| 2025-04-15 | 37.41 | $70.13 | 1038 |
| 2025-04-14 | 36.91 | $70.03 | 1207 |
| 2025-04-11 | 37.02 | $70.07 | 3041 |
| 2025-04-10 | 40.08 | $71.12 | 4244 |
| 2025-04-09 | 34.56 | $69.99 | 4100 |
| 2025-04-08 | 22.06 | $67.92 | 3300 |
| 2025-04-07 | 21.30 | $67.81 | 22800 |
| 2025-04-04 | 27.67 | $70.55 | 6100 |
| 2025-04-03 | 38.45 | $73.25 | 2100 |
| 2025-04-02 | 41.77 | $73.83 | 4100 |
| 2025-04-01 | 45.22 | $74.37 | 1635 |
| 2025-03-31 | 39.30 | $73.70 | 15921 |
| 2025-03-28 | 54.37 | $75.51 | 716 |
| 2025-03-27 | 56.41 | $75.69 | 1400 |
| 2025-03-26 | 55.16 | $75.55 | 2407 |
| 2025-03-25 | 55.16 | $75.55 | 3000 |
| 2025-03-24 | 56.62 | $75.69 | 2300 |
| 2025-03-21 | 49.77 | $74.93 | 1000 |
| 2025-03-20 | 51.29 | $75.08 | 1007 |
| 2025-03-19 | 54.00 | $75.34 | 2523 |
| 2025-03-18 | 50.77 | $75.00 | 2227 |
| 2025-03-17 | 48.44 | $74.77 | 2728 |
| 2025-03-14 | 50.62 | $74.99 | 537 |
| 2025-03-13 | 43.23 | $74.32 | 2124 |
| 2025-03-12 | 44.26 | $74.43 | 521 |
| 2025-03-11 | 38.28 | $73.96 | 1400 |
| 2025-03-10 | 39.04 | $74.05 | 548 |
| 2025-03-07 | 39.46 | $74.10 | 5815 |
| 2025-03-06 | 44.89 | $74.70 | 3500 |
| 2025-03-05 | 43.03 | $74.55 | 3800 |
| 2025-03-04 | 56.94 | $75.69 | 2800 |
| 2025-03-03 | 58.51 | $75.79 | 6438 |
| 2025-02-28 | 59.13 | $75.83 | 8723 |
| 2025-02-27 | 58.82 | $75.80 | 4533 |
| 2025-02-26 | 65.47 | $76.22 | 4613 |
| 2025-02-25 | 60.64 | $75.74 | 5747 |
| 2025-02-24 | 60.31 | $75.71 | 4517 |
| 2025-02-21 | 60.10 | $75.69 | 8700 |
| 2025-02-20 | 58.63 | $75.55 | 7001 |
| 2025-02-19 | 64.77 | $75.93 | 7500 |
| 2025-02-18 | 61.66 | $75.62 | 3622 |
| 2025-02-14 | 62.68 | $75.68 | 11013 |
| 2025-02-13 | 61.88 | $75.60 | 2613 |
| 2025-02-12 | 58.63 | $75.29 | 2000 |
| 2025-02-11 | 61.36 | $75.46 | 2420 |
| 2025-02-10 | 62.00 | $75.50 | 2923 |
| 2025-02-07 | 63.10 | $75.57 | 1600 |
| 2025-02-06 | 62.10 | $75.46 | 806 |
| 2025-02-05 | 60.71 | $75.31 | 6000 |
| 2025-02-04 | 59.59 | $75.19 | 5900 |
| 2025-02-03 | 57.16 | $74.94 | 2600 |
| 2025-01-31 | 58.22 | $75.02 | 4500 |
| 2025-01-30 | 60.35 | $75.18 | 4500 |
| 2025-01-29 | 60.27 | $75.17 | 1810 |
| 2025-01-28 | 57.82 | $74.89 | 3918 |
| 2025-01-27 | 60.87 | $75.13 | 22626 |
| 2025-01-24 | 62.70 | $75.27 | 5800 |
| 2025-01-23 | 55.21 | $74.45 | 2200 |
| 2025-01-22 | 55.10 | $74.44 | 7101 |
| 2025-01-21 | 55.10 | $74.44 | 13423 |
| 2025-01-17 | 46.14 | $73.65 | 2744 |
| 2025-01-16 | 41.20 | $73.30 | 1927 |
| 2025-01-15 | 39.54 | $73.19 | 10845 |
| 2025-01-14 | 39.83 | $73.22 | 9625 |
| 2025-01-13 | 34.99 | $72.90 | 3803 |
| 2025-01-10 | 37.69 | $73.20 | 4100 |
| 2025-01-08 | 45.34 | $73.89 | 3100 |
| 2025-01-07 | 48.16 | $74.10 | 900 |
| 2025-01-06 | 45.07 | $73.90 | 3300 |
| 2025-01-03 | 46.38 | $74.00 | 7914 |
| 2025-01-02 | 46.38 | $74.00 | 6700 |
| 2024-12-31 | 46.38 | $74.00 | 110900 |
| 2024-12-30 | 47.09 | $74.06 | 6224 |
| 2024-12-27 | 43.83 | $73.82 | 3000 |
| 2024-12-26 | 47.04 | $74.10 | 9300 |
| 2024-12-24 | 46.24 | $74.04 | 8100 |
| 2024-12-23 | 47.38 | $74.14 | 5944 |
| 2024-12-20 | 45.34 | $73.98 | 3200 |
| 2024-12-19 | 34.84 | $73.28 | 10500 |
| 2024-12-18 | 39.59 | $73.74 | 5100 |
| 2024-12-17 | 42.71 | $74.00 | 2810 |
| 2024-12-16 | 43.98 | $74.10 | 8141 |
| 2024-12-13 | 42.35 | $74.00 | 4911 |
| 2024-12-12 | 43.06 | $74.06 | 2200 |
| 2024-12-11 | 43.30 | $74.08 | 2529 |
| 2024-12-10 | 43.97 | $74.14 | 2748 |
| 2024-12-09 | 44.85 | $74.22 | 1700 |
| 2024-12-06 | 44.32 | $74.18 | 6100 |
| 2024-12-05 | 42.21 | $74.02 | 4014 |
| 2024-12-04 | 60.60 | $75.37 | 21900 |
| 2024-12-03 | 60.24 | $75.34 | 17107 |
| 2024-12-02 | 59.16 | $75.25 | 30800 |
| 2024-11-29 | 56.27 | $75.02 | 18900 |
| 2024-11-27 | 55.22 | $74.94 | 7712 |
| 2024-11-26 | 55.10 | $74.93 | 15248 |
| 2024-11-25 | 55.25 | $74.94 | 7503 |
| 2024-11-22 | 54.90 | $74.91 | 61300 |
| 2024-11-21 | 53.99 | $74.83 | 110929 |
| 2024-11-20 | 46.29 | $74.23 | 2637 |
| 2024-11-19 | 48.74 | $74.42 | 17308 |
| 2024-11-18 | 47.06 | $74.30 | 5719 |
| 2024-11-15 | 48.06 | $74.38 | 6741 |
| 2024-11-14 | 48.80 | $74.44 | 3000 |
| 2024-11-13 | 47.65 | $74.35 | 5816 |
| 2024-11-12 | 47.52 | $74.34 | 4800 |
| 2024-11-11 | 47.52 | $74.34 | 3600 |
| 2024-11-08 | 50.67 | $74.63 | 14006 |
| 2024-11-07 | 46.49 | $74.27 | 9617 |
| 2024-11-06 | 45.89 | $74.22 | 6627 |
| 2024-11-05 | 45.89 | $74.22 | 5600 |
| 2024-11-04 | 43.95 | $74.05 | 5500 |
| 2024-11-01 | 42.21 | $73.90 | 3825 |
| 2024-10-31 | 43.76 | $74.08 | 3400 |
| 2024-10-30 | 42.42 | $73.96 | 10100 |
| 2024-10-29 | 37.73 | $73.56 | 7522 |
| 2024-10-28 | 40.39 | $73.90 | 5600 |
| 2024-10-25 | 36.65 | $73.60 | 3731 |
| 2024-10-24 | 38.09 | $73.79 | 4600 |
| 2024-10-23 | 39.24 | $73.94 | 3838 |
| 2024-10-22 | 41.21 | $74.19 | 5400 |
| 2024-10-21 | 40.87 | $74.16 | 6308 |
| 2024-10-18 | 42.67 | $74.39 | 6209 |
| 2024-10-17 | 42.82 | $74.41 | 6500 |
| 2024-10-16 | 41.92 | $74.32 | 7100 |
| 2024-10-15 | 41.63 | $74.29 | 13231 |
| 2024-10-14 | 41.16 | $74.24 | 10500 |
| 2024-10-11 | 40.34 | $74.15 | 17637 |
| 2024-10-10 | 40.25 | $74.14 | 2622 |
| 2024-10-09 | 40.31 | $74.15 | 8237 |
| 2024-10-08 | 39.91 | $74.10 | 14700 |
| 2024-10-07 | 39.06 | $73.99 | 29120 |
| 2024-10-04 | 36.25 | $73.63 | 10849 |
| 2024-10-03 | 37.01 | $73.80 | 28700 |
| 2024-10-02 | 38.47 | $74.12 | 28500 |
| 2024-10-01 | 42.70 | $74.97 | 11412 |
| 2024-09-30 | 37.80 | $74.33 | 127742 |
| 2024-09-27 | 49.56 | $76.20 | 7200 |
| 2024-09-26 | 52.46 | $76.55 | 3009 |
| 2024-09-25 | 47.91 | $76.00 | 5917 |
| 2024-09-24 | 49.89 | $76.24 | 5300 |
| 2024-09-23 | 50.72 | $76.34 | 31400 |
| 2024-09-20 | 52.12 | $76.51 | 8800 |
| 2024-09-19 | 54.56 | $76.80 | 31331 |
| 2024-09-18 | 57.65 | $77.15 | 6001 |
| 2024-09-17 | 54.80 | $76.74 | 8200 |
| 2024-09-16 | 53.04 | $76.50 | 13642 |
| 2024-09-13 | 50.92 | $76.22 | 8001 |
| 2024-09-12 | 43.98 | $75.41 | 2733 |
| 2024-09-11 | 43.88 | $75.40 | 2900 |
| 2024-09-10 | 43.07 | $75.31 | 4228 |
| 2024-09-09 | 39.87 | $74.96 | 18500 |
| 2024-09-06 | 35.33 | $74.50 | 9129 |
| 2024-09-05 | 42.89 | $75.63 | 9619 |
| 2024-09-04 | 55.85 | $76.92 | 10239 |
| 2024-09-03 | 54.33 | $76.77 | 7200 |
| 2024-08-30 | 52.02 | $76.55 | 6407 |
| 2024-08-29 | 51.81 | $76.53 | 914 |
| 2024-08-28 | 50.47 | $76.40 | 1100 |
| 2024-08-27 | 48.37 | $76.20 | 7400 |
| 2024-08-26 | 49.26 | $76.29 | 13500 |
| 2024-08-23 | 51.36 | $76.50 | 13644 |
| 2024-08-22 | 48.89 | $76.25 | 4403 |
| 2024-08-21 | 45.87 | $75.96 | 115821 |
| 2024-08-20 | 47.91 | $76.18 | 15212 |
| 2024-08-19 | 55.00 | $76.85 | 20800 |
| 2024-08-16 | 56.06 | $76.94 | 7225 |
| 2024-08-15 | 51.20 | $76.45 | 7100 |
| 2024-08-14 | 52.33 | $76.55 | 12100 |
| 2024-08-13 | 51.83 | $76.50 | 2313 |
| 2024-08-12 | 49.29 | $76.25 | 1906 |
| 2024-08-09 | 49.29 | $76.25 | 3700 |
| 2024-08-08 | 48.31 | $76.15 | 6600 |
| 2024-08-07 | 51.33 | $76.47 | 2024 |
| 2024-08-06 | 50.69 | $76.40 | 1211 |
| 2024-08-05 | 46.90 | $76.00 | 2700 |
| 2024-08-02 | 51.10 | $76.45 | 3500 |
| 2024-08-01 | 52.08 | $76.55 | 4332 |
| 2024-07-31 | 51.46 | $76.48 | 3100 |
| 2024-07-30 | 49.41 | $76.25 | 800 |
| 2024-07-29 | 49.85 | $76.30 | 4900 |
| 2024-07-26 | 53.13 | $76.67 | 728 |
| 2024-07-25 | 51.66 | $76.49 | 1121 |
| 2024-07-24 | 51.74 | $76.50 | 825 |
| 2024-07-23 | 50.41 | $76.33 | 500 |
| 2024-07-22 | 51.36 | $76.45 | 2500 |
| 2024-07-19 | 50.70 | $76.36 | 900 |
| 2024-07-18 | 51.74 | $76.50 | 7000 |
| 2024-07-17 | 49.79 | $76.22 | 1500 |
| 2024-07-16 | 52.53 | $76.60 | 1500 |
| 2024-07-15 | 51.73 | $76.48 | 8639 |
| 2024-07-12 | 55.58 | $77.00 | 2445 |
| 2024-07-11 | 53.76 | $76.71 | 4117 |
| 2024-07-10 | 57.14 | $77.15 | 3500 |
| 2024-07-09 | 54.68 | $76.75 | 2200 |
| 2024-07-08 | 53.54 | $76.57 | 721 |
| 2024-07-05 | 55.99 | $76.90 | 8817 |
| 2024-07-03 | 53.54 | $76.50 | 11749 |
| 2024-07-02 | 52.60 | $76.35 | 1119 |
| 2024-07-01 | 50.17 | $75.97 | 8800 |
| 2024-06-28 | 48.93 | $75.78 | 2800 |
| 2024-06-27 | 49.99 | $75.95 | 1006 |
| 2024-06-26 | 49.92 | $75.94 | 2106 |
| 2024-06-25 | 49.16 | $75.81 | 2636 |
| 2024-06-24 | 48.48 | $75.69 | 2705 |
| 2024-06-21 | 45.93 | $75.25 | 2508 |
| 2024-06-20 | 44.81 | $75.06 | 2300 |
| 2024-06-18 | 46.95 | $75.50 | 5500 |
| 2024-06-17 | 41.86 | $74.65 | 5800 |
| 2024-06-14 | 41.80 | $74.64 | 16000 |
| 2024-06-13 | 42.49 | $74.80 | 12821 |
| 2024-06-12 | 43.30 | $74.99 | 22800 |
| 2024-06-11 | 47.12 | $75.84 | 116112 |
| 2024-06-10 | 50.13 | $76.45 | 3800 |
| 2024-06-07 | 46.22 | $75.72 | 5815 |
| 2024-06-06 | 46.22 | $75.72 | 12700 |
| 2024-06-05 | 54.89 | $77.35 | 7043 |
| 2024-06-04 | 57.73 | $77.80 | 7113 |
| 2024-06-03 | 55.03 | $77.25 | 2326 |
| 2024-05-31 | 53.49 | $76.95 | 4830 |
| 2024-05-30 | 54.37 | $77.10 | 7836 |
| 2024-05-29 | 55.60 | $77.31 | 3744 |
| 2024-05-28 | 56.63 | $77.49 | 14420 |
| 2024-05-24 | 54.62 | $77.04 | 8100 |
| 2024-05-23 | 52.09 | $76.50 | 1400 |
| 2024-05-22 | 56.47 | $77.29 | 2000 |
| 2024-05-21 | 58.17 | $77.58 | 2927 |
| 2024-05-20 | 55.58 | $76.99 | 10628 |
| 2024-05-17 | 55.23 | $76.91 | 2404 |
| 2024-05-16 | 55.81 | $77.02 | 4131 |
| 2024-05-15 | 58.33 | $77.49 | 2518 |
| 2024-05-14 | 59.35 | $77.68 | 1239 |
| 2024-05-13 | 57.83 | $77.27 | 3438 |
| 2024-05-10 | 57.68 | $77.23 | 3504 |
| 2024-05-09 | 56.64 | $76.94 | 3514 |
| 2024-05-08 | 55.13 | $76.52 | 3100 |
| 2024-05-07 | 55.09 | $76.51 | 3400 |
| 2024-05-06 | 57.34 | $77.03 | 1036 |
| 2024-05-03 | 55.58 | $76.50 | 5300 |
| 2024-05-02 | 55.19 | $76.38 | 3914 |
| 2024-05-01 | 49.96 | $74.90 | 39120 |
| 2024-04-30 | 76.10 | $79.49 | 11600 |
| 2024-04-29 | 62.88 | $76.20 | 400 |
| 2024-04-26 | 62.58 | $76.15 | 39344 |
| 2024-04-25 | 63.06 | $76.20 | 3124 |
| 2024-04-24 | 60.83 | $75.81 | 1600 |
| 2024-04-23 | 59.94 | $75.66 | 10600 |
| 2024-04-22 | 61.53 | $75.84 | 2600 |
| 2024-04-19 | 59.25 | $75.44 | 7000 |
| 2024-04-18 | 57.26 | $75.11 | 1000 |
| 2024-04-17 | 57.02 | $75.07 | 1800 |
| 2024-04-16 | 58.03 | $75.20 | 2331 |
| 2024-04-15 | 59.57 | $75.40 | 4700 |
| 2024-04-12 | 58.15 | $75.13 | 1021 |
| 2024-04-11 | 59.40 | $75.30 | 6800 |
| 2024-04-10 | 60.50 | $75.45 | 5613 |
| 2024-04-09 | 59.55 | $75.25 | 14500 |
| 2024-04-08 | 53.96 | $74.18 | 8112 |
| 2024-04-05 | 53.85 | $74.16 | 6823 |
| 2024-04-04 | 60.49 | $75.10 | 6043 |
| 2024-04-03 | 60.57 | $75.11 | 7128 |
| 2024-04-02 | 61.52 | $75.24 | 5400 |
| 2024-04-01 | 67.38 | $76.00 | 7539 |
| 2024-03-28 | 68.60 | $76.15 | 45900 |
| 2024-03-27 | 66.35 | $75.57 | 4647 |
| 2024-03-26 | 66.07 | $75.50 | 18800 |
| 2024-03-25 | 68.78 | $75.85 | 7800 |
| 2024-03-22 | 72.23 | $76.28 | 3100 |
| 2024-03-21 | 72.20 | $76.27 | 13300 |
| 2024-03-20 | 69.74 | $75.50 | 16439 |
| 2024-03-19 | 56.60 | $72.72 | 3600 |
| 2024-03-18 | 55.75 | $72.59 | 2439 |
| 2024-03-15 | 57.06 | $72.75 | 4941 |
| 2024-03-14 | 55.89 | $72.56 | 6500 |
| 2024-03-13 | 56.98 | $72.70 | 7930 |
| 2024-03-12 | 57.51 | $72.77 | 19909 |
| 2024-03-11 | 55.42 | $72.40 | 6101 |
| 2024-03-08 | 56.85 | $72.60 | 13300 |
| 2024-03-07 | 57.21 | $72.65 | 8100 |
| 2024-03-06 | 55.75 | $72.37 | 10100 |
| 2024-03-05 | 57.20 | $72.59 | 8541 |
| 2024-03-04 | 54.16 | $72.00 | 60120 |
| 2024-03-01 | 55.49 | $72.21 | 22118 |
| 2024-02-29 | 65.42 | $73.57 | 12629 |
| 2024-02-28 | 61.52 | $72.76 | 67000 |
| 2024-02-27 | 63.62 | $73.01 | 8700 |
| 2024-02-26 | 65.58 | $73.24 | 7700 |
| 2024-02-23 | 65.83 | $73.27 | 66920 |
| 2024-02-22 | 67.22 | $73.44 | 63345 |
| 2024-02-21 | 66.79 | $73.33 | 2020 |
| 2024-02-20 | 65.90 | $73.10 | 6200 |
| 2024-02-16 | 65.90 | $73.10 | 5400 |
| 2024-02-15 | 61.09 | $71.92 | 2600 |
| 2024-02-14 | 61.44 | $71.97 | 7015 |
| 2024-02-13 | 58.94 | $71.41 | 5800 |
| 2024-02-12 | 62.73 | $71.96 | 9700 |
| 2024-02-09 | 60.81 | $71.52 | 3925 |
| 2024-02-08 | 61.70 | $71.65 | 1600 |
| 2024-02-07 | 61.70 | $71.65 | 4100 |
| 2024-02-06 | 61.83 | $71.67 | 3710 |
| 2024-02-05 | 60.05 | $71.21 | 9637 |
| 2024-02-02 | 64.32 | $71.90 | 76400 |
| 2024-02-01 | 62.87 | $71.50 | 12701 |
| 2024-01-31 | 56.57 | $70.00 | 11037 |
| 2024-01-30 | 62.03 | $70.82 | 19534 |
| 2024-01-29 | 62.59 | $70.90 | 166000 |
| 2024-01-26 | 61.52 | $70.64 | 7900 |
| 2024-01-25 | 59.39 | $70.14 | 44542 |
| 2024-01-24 | 59.45 | $70.15 | 11241 |
| 2024-01-23 | 58.71 | $69.97 | 6800 |
| 2024-01-22 | 60.77 | $70.32 | 12709 |
| 2024-01-19 | 59.30 | $69.94 | 9241 |
| 2024-01-18 | 56.35 | $69.22 | 2000 |
| 2024-01-17 | 59.12 | $69.71 | 11900 |
| 2024-01-16 | 57.96 | $69.42 | 12245 |
| 2024-01-12 | 54.49 | $68.60 | 5600 |
| 2024-01-11 | 54.27 | $68.55 | 7011 |
| 2024-01-10 | 55.59 | $68.81 | 2700 |
| 2024-01-09 | 54.12 | $68.45 | 10000 |
| 2024-01-08 | 50.68 | $67.65 | 5200 |
| 2024-01-05 | 50.15 | $67.53 | 8500 |
| 2024-01-04 | 47.78 | $67.00 | 3943 |
| 2024-01-03 | 48.19 | $67.10 | 6217 |
| 2024-01-02 | 49.90 | $67.52 | 16500 |
| 2023-12-29 | 43.72 | $66.15 | 34800 |
| 2023-12-28 | 51.99 | $68.01 | 8100 |
| 2023-12-27 | 56.59 | $68.85 | 3511 |
| 2023-12-26 | 58.27 | $69.14 | 4807 |
| 2023-12-22 | 56.58 | $68.74 | 9000 |
| 2023-12-21 | 57.52 | $68.91 | 29400 |
| 2023-12-20 | 60.87 | $69.50 | 3638 |
| 2023-12-19 | 66.35 | $70.38 | 15900 |
| 2023-12-18 | 61.10 | $68.99 | 9600 |
| 2023-12-15 | 57.76 | $68.25 | 5839 |
| 2023-12-14 | 58.41 | $68.35 | 6933 |
| 2023-12-13 | 57.00 | $68.04 | 10129 |
| 2023-12-12 | 54.69 | $67.55 | 3014 |
| 2023-12-11 | 52.62 | $67.13 | 6400 |
| 2023-12-08 | 59.16 | $68.20 | 16400 |
| 2023-12-07 | 61.39 | $68.53 | 9348 |
| 2023-12-06 | 60.84 | $68.40 | 10100 |
| 2023-12-05 | 61.55 | $68.51 | 10900 |
| 2023-12-04 | 62.88 | $68.72 | 20408 |
| 2023-12-01 | 57.14 | $67.35 | 2900 |
| 2023-11-30 | 60.93 | $67.93 | 13530 |
| 2023-11-29 | 58.78 | $67.45 | 2146 |
| 2023-11-28 | 57.58 | $67.19 | 1600 |
| 2023-11-27 | 55.84 | $66.82 | 4500 |
| 2023-11-24 | 58.94 | $67.32 | 2224 |
| 2023-11-22 | 56.60 | $66.81 | 805 |
| 2023-11-21 | 56.33 | $66.75 | 2814 |
| 2023-11-20 | 61.91 | $67.64 | 1427 |
| 2023-11-17 | 65.37 | $68.14 | 4500 |
| 2023-11-16 | 71.94 | $69.00 | 3400 |
| 2023-11-15 | 67.50 | $67.77 | 3909 |
| 2023-11-14 | 71.80 | $68.26 | 4200 |
| 2023-11-13 | 70.60 | $67.93 | 5700 |
| 2023-11-10 | 76.50 | $68.56 | 9221 |
| 2023-11-09 | 69.81 | $66.80 | 5013 |
| 2023-11-08 | 76.76 | $67.39 | 3200 |
| 2023-11-07 | 75.63 | $67.10 | 1400 |
| 2023-11-06 | 73.42 | $66.58 | 600 |
| 2023-11-03 | 75.55 | $66.75 | 9400 |
| 2023-11-02 | 75.23 | $66.67 | 1600 |
| 2023-11-01 | 73.23 | $66.19 | 5300 |
| 2023-10-31 | 72.34 | $65.99 | 12014 |
| 2023-10-30 | 70.98 | $65.69 | 1447 |
| 2023-10-27 | 69.55 | $65.39 | 3004 |
| 2023-10-26 | 67.57 | $65.00 | 9100 |
| 2023-10-25 | 65.21 | $64.57 | 20942 |
| 2023-10-24 | 69.58 | $64.96 | 17100 |
| 2023-10-23 | 68.60 | $64.77 | 8700 |
| 2023-10-20 | 64.20 | $64.00 | 4900 |
| 2023-10-19 | 70.68 | $64.53 | 7500 |
| 2023-10-18 | 69.35 | $64.29 | 7800 |
| 2023-10-17 | 68.73 | $64.18 | 2500 |
| 2023-10-16 | 68.97 | $64.20 | 9000 |
| 2023-10-13 | 69.55 | $64.25 | 8426 |
| 2023-10-12 | 68.96 | $64.13 | 6248 |
| 2023-10-11 | 70.59 | $64.28 | 8000 |
| 2023-10-10 | 69.87 | $64.12 | 8015 |
| 2023-10-09 | 73.85 | $64.49 | 6600 |
| 2023-10-06 | 60.66 | $62.20 | 10300 |
| 2023-10-05 | 57.46 | $61.84 | 6927 |
| 2023-10-04 | 57.71 | $61.86 | 11439 |
| 2023-10-03 | 51.66 | $61.25 | 5600 |
| 2023-10-02 | 59.94 | $61.87 | 8400 |
| 2023-09-29 | 58.51 | $61.73 | 58500 |
| 2023-09-28 | 63.24 | $62.04 | 16200 |
| 2023-09-27 | 63.72 | $62.07 | 10700 |
| 2023-09-26 | 63.11 | $62.00 | 8848 |
| 2023-09-25 | 63.11 | $62.00 | 8202 |
| 2023-09-22 | 63.66 | $62.04 | 8700 |
| 2023-09-21 | 63.35 | $62.00 | 3400 |
| 2023-09-20 | 71.51 | $62.57 | 3438 |
| 2023-09-19 | 69.82 | $62.31 | 400 |
| 2023-09-18 | 69.82 | $62.31 | 3211 |
| 2023-09-15 | 69.64 | $62.28 | 800 |
| 2023-09-14 | 70.19 | $62.32 | 1044 |
| 2023-09-13 | 70.72 | $62.36 | 600 |
| 2023-09-12 | 70.02 | $62.23 | 3200 |
| 2023-09-11 | 69.59 | $62.15 | 2600 |
| 2023-09-08 | 67.92 | $61.84 | 2500 |
| 2023-09-07 | 65.47 | $61.42 | 1024 |
| 2023-09-06 | 66.39 | $61.50 | 500 |
| 2023-09-05 | 68.79 | $61.71 | 3100 |
| 2023-09-01 | 67.46 | $61.46 | 6323 |
| 2023-08-31 | 74.05 | $62.01 | 5600 |
| 2023-08-30 | 75.59 | $62.13 | 3700 |
| 2023-08-29 | 74.63 | $61.90 | 13219 |
| 2023-08-28 | 73.83 | $61.71 | 8932 |
| 2023-08-25 | 71.72 | $61.24 | 9239 |
| 2023-08-24 | 70.52 | $60.99 | 10638 |
| 2023-08-23 | 68.55 | $60.60 | 5524 |
| 2023-08-22 | 67.15 | $60.34 | 906 |
| 2023-08-21 | 66.05 | $60.14 | 2805 |
| 2023-08-18 | 64.94 | $59.94 | 901 |
| 2023-08-17 | 64.77 | $59.91 | 1500 |
| 2023-08-16 | 69.87 | $60.40 | 4200 |
| 2023-08-15 | 67.91 | $60.00 | 4017 |
| 2023-08-14 | 74.85 | $60.60 | 8521 |
| 2023-08-11 | 72.83 | $60.14 | 6634 |
| 2023-08-10 | 72.78 | $60.13 | 3144 |
| 2023-08-09 | 72.21 | $60.00 | 7000 |
| 2023-08-08 | 70.68 | $59.66 | 7048 |
| 2023-08-07 | 67.93 | $59.10 | 934 |
| 2023-08-04 | 66.71 | $58.87 | 2600 |
| 2023-08-03 | 66.55 | $58.84 | 5200 |
| 2023-08-02 | 65.24 | $58.59 | 12449 |
| 2023-08-01 | 65.34 | $58.60 | 2200 |
| 2023-07-31 | 65.80 | $58.65 | 45800 |
| 2023-07-28 | 63.85 | $58.25 | 9500 |
| 2023-07-27 | 60.12 | $57.56 | 24100 |
| 2023-07-26 | 61.79 | $57.75 | 21806 |
| 2023-07-25 | 56.35 | $56.85 | 3000 |
| 2023-07-24 | 54.64 | $56.60 | 29219 |
| 2023-07-21 | 52.52 | $56.30 | 3300 |
| 2023-07-20 | 51.30 | $56.13 | 1400 |
| 2023-07-19 | 51.82 | $56.20 | 4700 |
| 2023-07-18 | 51.82 | $56.20 | 4149 |
| 2023-07-17 | 53.22 | $56.40 | 4532 |
| 2023-07-14 | 49.95 | $55.89 | 913 |
| 2023-07-13 | 52.05 | $56.20 | 6100 |
| 2023-07-12 | 50.12 | $55.90 | 11300 |
| 2023-07-11 | 48.96 | $55.72 | 6129 |
| 2023-07-10 | 46.16 | $55.30 | 4642 |
| 2023-07-07 | 43.79 | $54.96 | 6749 |
| 2023-07-06 | 45.99 | $55.35 | 3600 |
| 2023-07-05 | 45.32 | $55.25 | 10600 |
| 2023-07-03 | 42.83 | $54.88 | 2949 |
| 2023-06-30 | 39.42 | $54.40 | 93905 |
| 2023-06-29 | 41.78 | $54.88 | 4700 |
| 2023-06-28 | 43.38 | $55.19 | 6000 |
| 2023-06-27 | 42.51 | $55.06 | 4900 |
| 2023-06-26 | 40.90 | $54.82 | 6100 |
| 2023-06-23 | 41.13 | $54.87 | 4700 |
| 2023-06-22 | 41.74 | $55.01 | 1834 |
| 2023-06-21 | 41.69 | $55.00 | 6900 |
| 2023-06-20 | 43.80 | $55.50 | 2400 |
| 2023-06-16 | 46.50 | $56.10 | 5000 |
| 2023-06-15 | 44.78 | $55.78 | 10300 |
| 2023-06-14 | 40.82 | $55.08 | 4800 |
| 2023-06-13 | 42.13 | $55.40 | 16000 |
| 2023-06-12 | 41.58 | $55.30 | 2500 |
| 2023-06-09 | 41.31 | $55.25 | 2200 |
| 2023-06-08 | 43.00 | $55.70 | 1021 |
| 2023-06-07 | 41.48 | $55.40 | 7238 |
| 2023-06-06 | 40.98 | $55.30 | 10400 |
| 2023-06-05 | 40.12 | $55.12 | 1119 |
| 2023-06-02 | 40.02 | $55.10 | 15200 |
| 2023-06-01 | 36.05 | $54.26 | 20544 |
| 2023-05-31 | 36.71 | $54.50 | 154000 |
| 2023-05-30 | 40.53 | $55.80 | 10348 |
| 2023-05-26 | 40.84 | $55.90 | 11300 |
| 2023-05-25 | 37.71 | $55.21 | 9233 |
| 2023-05-24 | 38.64 | $55.54 | 5600 |
| 2023-05-23 | 40.68 | $56.25 | 2916 |
| 2023-05-22 | 39.87 | $56.06 | 6100 |
| 2023-05-19 | 41.87 | $56.76 | 9800 |
| 2023-05-18 | 42.63 | $57.02 | 10402 |
| 2023-05-17 | 39.69 | $56.28 | 6000 |
| 2023-05-16 | 39.57 | $56.25 | 8600 |
| 2023-05-15 | 41.52 | $57.00 | 7449 |
| 2023-05-12 | 40.97 | $56.85 | 506 |
| 2023-05-11 | 37.81 | $56.00 | 1900 |
| 2023-05-10 | 39.34 | $56.65 | 8947 |
| 2023-05-09 | 41.94 | $57.70 | 2616 |
| 2023-05-08 | 37.93 | $56.62 | 10246 |
| 2023-05-05 | 42.83 | $58.50 | 10202 |
| 2023-05-04 | 35.11 | $56.68 | 10233 |
| 2023-05-03 | 44.05 | $59.56 | 4249 |
| 2023-05-02 | 47.73 | $60.48 | 2821 |
| 2023-05-01 | 50.43 | $61.10 | 4907 |
| 2023-04-28 | 52.48 | $61.55 | 16600 |
| 2023-04-27 | 47.73 | $60.49 | 3018 |
| 2023-04-26 | 47.77 | $60.50 | 2729 |
| 2023-04-25 | 48.94 | $60.78 | 5200 |
| 2023-04-24 | 50.27 | $61.10 | 812 |
| 2023-04-21 | 51.31 | $61.35 | 614 |
| 2023-04-20 | 50.33 | $61.10 | 1309 |
| 2023-04-19 | 50.91 | $61.25 | 1934 |
| 2023-04-18 | 52.09 | $61.56 | 2728 |
| 2023-04-17 | 50.84 | $61.20 | 5400 |
| 2023-04-14 | 48.71 | $60.60 | 1700 |
| 2023-04-13 | 49.35 | $60.79 | 3526 |
| 2023-04-12 | 50.05 | $61.00 | 7100 |
| 2023-04-11 | 49.40 | $60.80 | 4008 |
| 2023-04-10 | 47.90 | $60.33 | 3126 |
| 2023-04-06 | 47.18 | $60.10 | 3941 |
| 2023-04-05 | 46.87 | $60.00 | 1114 |
| 2023-04-04 | 44.55 | $59.24 | 4339 |
| 2023-04-03 | 47.84 | $60.50 | 13615 |
| 2023-03-31 | 53.84 | $62.50 | 167800 |
| 2023-03-30 | 45.76 | $60.00 | 21200 |
| 2023-03-29 | 47.14 | $60.44 | 24142 |
| 2023-03-28 | 42.05 | $59.09 | 11424 |
| 2023-03-27 | 40.23 | $58.64 | 15800 |
| 2023-03-24 | 36.43 | $57.74 | 9021 |
| 2023-03-23 | 36.09 | $57.66 | 24831 |
| 2023-03-22 | 34.88 | $57.37 | 5023 |
| 2023-03-21 | 35.41 | $57.61 | 23800 |
| 2023-03-20 | 30.59 | $56.45 | 8908 |
| 2023-03-17 | 31.14 | $56.74 | 9300 |
| 2023-03-16 | 32.81 | $57.60 | 10923 |
| 2023-03-15 | 26.74 | $56.20 | 17141 |
| 2023-03-14 | 33.01 | $59.30 | 2600 |
| 2023-03-13 | 33.51 | $59.51 | 9500 |
| 2023-03-10 | 48.63 | $64.00 | 12803 |
| 2023-03-09 | 61.71 | $66.22 | 2620 |
| 2023-03-08 | 69.91 | $67.24 | 9300 |
| 2023-03-07 | 70.88 | $67.35 | 10200 |
| 2023-03-06 | 67.02 | $66.37 | 12200 |
| 2023-03-03 | 59.99 | $65.00 | 4820 |
| 2023-03-02 | 58.77 | $64.80 | 2441 |
| 2023-03-01 | 58.35 | $64.73 | 4436 |
| 2023-02-28 | 60.02 | $64.93 | 16416 |
| 2023-02-27 | 60.59 | $65.00 | 1600 |
| 2023-02-24 | 60.59 | $65.00 | 1800 |
| 2023-02-23 | 65.71 | $65.63 | 5300 |
| 2023-02-22 | 65.14 | $65.50 | 13909 |
| 2023-02-21 | 72.45 | $66.32 | 4516 |
| 2023-02-17 | 71.83 | $66.15 | 1844 |
| 2023-02-16 | 72.74 | $66.25 | 1000 |
| 2023-02-15 | 72.74 | $66.25 | 4810 |
| 2023-02-14 | 71.25 | $65.80 | 822 |
| 2023-02-13 | 70.53 | $65.59 | 3716 |
| 2023-02-10 | 70.23 | $65.50 | 2435 |
| 2023-02-09 | 70.61 | $65.55 | 1600 |
| 2023-02-08 | 72.49 | $65.80 | 900 |
| 2023-02-07 | 71.92 | $65.60 | 9628 |
| 2023-02-06 | 73.94 | $65.88 | 6900 |
| 2023-02-03 | 73.94 | $65.88 | 7200 |
| 2023-02-02 | 83.56 | $67.15 | 14316 |
| 2023-02-01 | 79.91 | $65.28 | 9600 |
| 2023-01-31 | 78.55 | $64.72 | 17533 |
| 2023-01-30 | 77.99 | $64.50 | 11400 |
| 2023-01-27 | 74.75 | $63.35 | 7246 |
| 2023-01-26 | 75.12 | $63.39 | 11200 |
| 2023-01-25 | 69.34 | $61.77 | 11100 |
| 2023-01-24 | 65.86 | $61.02 | 2331 |
| 2023-01-23 | 69.88 | $61.42 | 7300 |
| 2023-01-20 | 67.83 | $60.98 | 4800 |
| 2023-01-19 | 68.03 | $61.00 | 6800 |
| 2023-01-18 | 69.00 | $61.10 | 12400 |
| 2023-01-17 | 66.26 | $60.50 | 17800 |
| 2023-01-13 | 62.26 | $59.74 | 9510 |
| 2023-01-12 | 65.16 | $60.04 | 8000 |
| 2023-01-11 | 69.36 | $60.45 | 13100 |
| 2023-01-10 | 66.62 | $59.90 | 4800 |
| 2023-01-09 | 65.33 | $59.66 | 7830 |
| 2023-01-06 | 63.61 | $59.35 | 3700 |
| 2023-01-05 | 62.23 | $59.11 | 11611 |
| 2023-01-04 | 57.95 | $58.43 | 8322 |
| 2023-01-03 | 53.93 | $57.88 | 4700 |
| 2022-12-30 | 51.19 | $57.54 | 4940 |
| 2022-12-29 | 48.72 | $57.25 | 3650 |
| 2022-12-28 | 48.72 | $57.25 | 3100 |
| 2022-12-27 | 47.57 | $57.11 | 3723 |
| 2022-12-23 | 47.08 | $57.05 | 359700 |
| 2022-12-22 | 47.15 | $57.06 | 14800 |
| 2022-12-21 | 53.41 | $57.90 | 510 |
| 2022-12-20 | 50.44 | $57.50 | 400 |
| 2022-12-19 | 50.44 | $57.50 | 1733 |
| 2022-12-16 | 50.44 | $57.50 | 11214 |
| 2022-12-15 | 48.68 | $57.25 | 15900 |
| 2022-12-14 | 51.23 | $57.62 | 1239 |
| 2022-12-13 | 50.09 | $57.45 | 402 |
| 2022-12-12 | 46.22 | $56.90 | 2500 |
| 2022-12-09 | 47.49 | $57.10 | 631 |
| 2022-12-08 | 50.11 | $57.50 | 500 |
| 2022-12-07 | 52.89 | $57.90 | 5203 |
| 2022-12-06 | 50.75 | $57.57 | 600 |
| 2022-12-05 | 53.77 | $58.00 | 4027 |
| 2022-12-02 | 57.55 | $58.50 | 2400 |
| 2022-12-01 | 54.45 | $57.99 | 1536 |
| 2022-11-30 | 53.88 | $57.90 | 7700 |
| 2022-11-29 | 51.66 | $57.55 | 6800 |
| 2022-11-28 | 55.50 | $58.08 | 3200 |
| 2022-11-25 | 51.91 | $57.52 | 1624 |
| 2022-11-23 | 53.60 | $57.75 | 5307 |
| 2022-11-22 | 53.16 | $57.68 | 2405 |
| 2022-11-21 | 54.35 | $57.85 | 1224 |
| 2022-11-18 | 50.78 | $57.27 | 313 |
| 2022-11-17 | 50.40 | $57.21 | 600 |
| 2022-11-16 | 56.96 | $58.15 | 1300 |
| 2022-11-15 | 55.38 | $57.88 | 1200 |
| 2022-11-14 | 56.85 | $58.08 | 15424 |
| 2022-11-11 | 55.27 | $57.80 | 1010 |
| 2022-11-10 | 56.68 | $58.00 | 2900 |
| 2022-11-09 | 54.18 | $57.55 | 2510 |
| 2022-11-08 | 54.24 | $57.56 | 3100 |
| 2022-11-07 | 52.25 | $57.20 | 600 |
| 2022-11-04 | 52.25 | $57.20 | 2400 |
| 2022-11-03 | 52.54 | $57.25 | 4039 |
| 2022-11-02 | 53.37 | $57.40 | 600 |
| 2022-11-01 | 49.02 | $56.55 | 1303 |
| 2022-10-31 | 55.97 | $57.74 | 4812 |
| 2022-10-28 | 53.44 | $57.26 | 915 |
| 2022-10-27 | 53.68 | $57.30 | 1800 |
| 2022-10-26 | 56.44 | $57.75 | 3315 |
| 2022-10-25 | 57.38 | $57.90 | 548 |
| 2022-10-24 | 48.47 | $56.25 | 541 |
| 2022-10-21 | 45.10 | $55.74 | 500 |
| 2022-10-20 | 47.84 | $56.21 | 2041 |
| 2022-10-19 | 49.60 | $56.50 | 2100 |
| 2022-10-18 | 48.99 | $56.40 | 700 |
| 2022-10-17 | 48.99 | $56.40 | 903 |
| 2022-10-14 | 46.81 | $56.03 | 231 |
| 2022-10-13 | 50.16 | $56.64 | 6510 |
| 2022-10-12 | 45.69 | $55.90 | 6623 |
| 2022-10-11 | 46.76 | $56.10 | 1700 |
| 2022-10-10 | 48.90 | $56.49 | 750 |
| 2022-10-07 | 48.90 | $56.49 | 775 |
| 2022-10-06 | 48.90 | $56.49 | 2822 |
| 2022-10-05 | 48.95 | $56.50 | 2300 |
| 2022-10-04 | 48.46 | $56.40 | 3200 |
| 2022-10-03 | 44.38 | $55.60 | 8800 |
| 2022-09-30 | 45.45 | $55.85 | 22600 |
| 2022-09-29 | 39.65 | $54.80 | 900 |
| 2022-09-28 | 40.43 | $55.00 | 20000 |
| 2022-09-27 | 38.31 | $54.63 | 700 |
| 2022-09-26 | 32.90 | $53.75 | 5216 |
| 2022-09-23 | 39.43 | $55.50 | 3147 |
| 2022-09-22 | 47.21 | $57.03 | 3512 |
| 2022-09-21 | 53.57 | $58.00 | 412 |
| 2022-09-20 | 46.59 | $57.01 | 787 |
| 2022-09-19 | 46.59 | $57.01 | 600 |
| 2022-09-16 | 46.85 | $57.05 | 846 |
| 2022-09-15 | 50.48 | $57.60 | 800 |
| 2022-09-14 | 50.48 | $57.60 | 600 |
| 2022-09-13 | 50.48 | $57.60 | 446 |
| 2022-09-12 | 50.24 | $57.56 | 1700 |
| 2022-09-09 | 51.19 | $57.72 | 719 |
| 2022-09-08 | 57.49 | $58.70 | 400 |
| 2022-09-07 | 46.67 | $57.00 | 823 |
| 2022-09-06 | 47.01 | $57.05 | 2300 |
| 2022-09-02 | 47.39 | $57.11 | 1420 |
| 2022-09-01 | 48.21 | $57.24 | 500 |
| 2022-08-31 | 50.70 | $57.63 | 14704 |
| 2022-08-30 | 52.83 | $57.95 | 7700 |
| 2022-08-29 | 52.83 | $57.95 | 700 |
| 2022-08-26 | 60.32 | $59.00 | 474 |
| 2022-08-25 | 55.40 | $58.14 | 2800 |
| 2022-08-24 | 54.33 | $57.97 | 400 |
| 2022-08-23 | 54.33 | $57.97 | 19644 |
| 2022-08-22 | 62.48 | $59.00 | 250 |
| 2022-08-19 | 62.48 | $59.00 | 11100 |
| 2022-08-18 | 55.94 | $57.87 | 603 |
| 2022-08-17 | 55.08 | $57.74 | 2800 |
| 2022-08-16 | 57.62 | $58.05 | 3800 |
| 2022-08-15 | 56.13 | $57.81 | 4411 |
| 2022-08-12 | 54.82 | $57.60 | 100 |
| 2022-08-11 | 54.82 | $57.60 | 248 |
| 2022-08-10 | 56.64 | $57.85 | 300 |
| 2022-08-09 | 56.64 | $57.85 | 300 |
| 2022-08-08 | 56.64 | $57.85 | 1214 |
| 2022-08-05 | 53.22 | $57.21 | 800 |
| 2022-08-04 | 58.65 | $58.00 | — |
| 2022-08-03 | 58.65 | $58.00 | 350 |
| 2022-08-02 | 58.65 | $58.00 | 2212 |
| 2022-08-01 | 50.94 | $56.58 | 1700 |
| 2022-07-29 | 66.00 | $58.41 | 2133 |
| 2022-07-28 | 51.90 | $56.50 | 117 |
| 2022-07-27 | 49.07 | $56.23 | 375 |
| 2022-07-26 | 49.07 | $56.23 | 405 |
| 2022-07-25 | 46.76 | $56.01 | 504 |
| 2022-07-22 | 44.02 | $55.76 | 726 |
| 2022-07-21 | 44.90 | $55.86 | 387 |
| 2022-07-20 | 44.90 | $55.86 | 2100 |
| 2022-07-19 | 47.91 | $56.21 | 393 |
| 2022-07-18 | 47.91 | $56.21 | 396 |
| 2022-07-15 | 47.91 | $56.21 | 400 |
| 2022-07-14 | 47.91 | $56.21 | 2411 |
| 2022-07-13 | 44.35 | $55.80 | 300 |
| 2022-07-12 | 43.90 | $55.75 | 622 |
| 2022-07-11 | 43.90 | $55.75 | 4848 |
| 2022-07-08 | 47.69 | $56.30 | 550 |
| 2022-07-07 | 47.69 | $56.30 | 300 |
| 2022-07-06 | 45.69 | $56.04 | 516 |
| 2022-07-05 | 45.38 | $56.00 | 700 |
| 2022-07-01 | 51.19 | $56.85 | 625 |
| 2022-06-30 | 51.19 | $56.85 | 5600 |
| 2022-06-29 | 48.09 | $56.41 | 320 |
| 2022-06-28 | 44.99 | $56.00 | 3502 |
| 2022-06-27 | 45.75 | $56.12 | 300 |
| 2022-06-24 | 44.87 | $56.00 | 2100 |
| 2022-06-23 | 40.66 | $55.45 | 300 |
| 2022-06-22 | 43.84 | $56.00 | 662 |
| 2022-06-21 | 43.84 | $56.00 | 806 |
| 2022-06-17 | 45.23 | $56.24 | 117 |
| 2022-06-16 | 43.89 | $56.05 | 1000 |
| 2022-06-15 | 42.48 | $55.85 | 1925 |
| 2022-06-14 | 39.99 | $55.50 | 3000 |
| 2022-06-13 | 39.99 | $55.50 | 700 |
| 2022-06-10 | 39.99 | $55.50 | 3300 |
| 2022-06-09 | 41.08 | $55.75 | 2700 |
| 2022-06-08 | 46.60 | $56.89 | 550 |
| 2022-06-07 | 46.60 | $56.89 | 3100 |
| 2022-06-06 | 40.74 | $55.96 | 609 |
| 2022-06-03 | 37.51 | $55.50 | 1620 |
| 2022-06-02 | 42.37 | $56.52 | 510 |
| 2022-06-01 | 44.68 | $56.95 | 8042 |
| 2022-05-31 | 49.13 | $57.70 | 13019 |
| 2022-05-27 | 47.68 | $57.48 | 4423 |
| 2022-05-26 | 44.39 | $57.00 | 3300 |
| 2022-05-25 | 46.72 | $57.40 | 312 |
| 2022-05-24 | 43.92 | $57.00 | 700 |
| 2022-05-23 | 43.98 | $57.01 | 1800 |
| 2022-05-20 | 43.10 | $56.88 | 1400 |
| 2022-05-19 | 39.07 | $56.30 | 6007 |
| 2022-05-18 | 39.48 | $56.39 | 2400 |
| 2022-05-17 | 42.26 | $56.98 | 400 |
| 2022-05-16 | 42.26 | $56.98 | 600 |
| 2022-05-13 | 42.26 | $56.98 | 1216 |
| 2022-05-12 | 42.48 | $57.03 | 500 |
| 2022-05-11 | 44.52 | $57.50 | 1337 |
| 2022-05-10 | 43.70 | $57.35 | 900 |
| 2022-05-09 | 43.91 | $57.40 | 1000 |
| 2022-05-06 | 45.12 | $57.70 | 1500 |
| 2022-05-05 | 45.40 | $57.77 | 6300 |
| 2022-05-04 | 48.35 | $58.50 | 3003 |
| 2022-05-03 | 50.39 | $58.98 | 1400 |
| 2022-05-02 | 45.96 | $58.00 | 2324 |
| 2022-04-29 | 50.32 | $59.00 | 9100 |
| 2022-04-28 | 46.72 | $58.25 | 4839 |
| 2022-04-27 | 47.15 | $58.35 | 1440 |
| 2022-04-26 | 45.52 | $58.01 | 2020 |
| 2022-04-25 | 53.55 | $59.75 | 400 |
| 2022-04-22 | 53.55 | $59.75 | 400 |
| 2022-04-21 | 53.55 | $59.75 | 2900 |
| 2022-04-20 | 54.60 | $59.97 | 1200 |
| 2022-04-19 | 56.21 | $60.31 | 840 |
| 2022-04-18 | 63.89 | $61.77 | 2800 |
| 2022-04-14 | 61.16 | $60.98 | 2010 |
| 2022-04-13 | 60.22 | $60.72 | 315 |
| 2022-04-12 | 59.43 | $60.50 | 3700 |
| 2022-04-11 | 60.79 | $60.76 | 1400 |
| 2022-04-08 | 63.92 | $61.35 | 250 |
| 2022-04-07 | 63.92 | $61.35 | 1117 |
| 2022-04-06 | 56.75 | $59.25 | 900 |
| 2022-04-05 | 58.06 | $59.50 | 803 |
| 2022-04-04 | 59.78 | $59.83 | 1300 |
| 2022-04-01 | 58.39 | $59.44 | 600 |
| 2022-03-31 | 58.94 | $59.55 | 1147 |
| 2022-03-30 | 57.03 | $59.00 | 115 |
| 2022-03-29 | 60.12 | $59.64 | 4141 |
| 2022-03-28 | 49.39 | $57.00 | 4700 |
| 2022-03-25 | 50.62 | $57.25 | 1100 |
| 2022-03-24 | 56.89 | $58.42 | 1900 |
| 2022-03-23 | 54.89 | $57.98 | 337 |
| 2022-03-22 | 49.94 | $56.99 | 100 |
| 2022-03-21 | 49.94 | $56.99 | 1615 |
| 2022-03-18 | 49.69 | $56.94 | 200 |
| 2022-03-17 | 49.69 | $56.94 | 3300 |
| 2022-03-16 | 38.32 | $54.91 | 5200 |
| 2022-03-15 | 36.57 | $54.65 | 9900 |
| 2022-03-14 | 38.15 | $55.05 | 7248 |
| 2022-03-11 | 43.75 | $56.30 | 6610 |
| 2022-03-10 | 43.11 | $56.20 | 2746 |
| 2022-03-09 | 42.81 | $56.15 | 6500 |
| 2022-03-08 | 40.68 | $55.80 | 4600 |
| 2022-03-07 | 38.83 | $55.50 | 5700 |
| 2022-03-04 | 43.14 | $56.51 | 250 |
| 2022-03-03 | 43.14 | $56.51 | 3241 |
| 2022-03-02 | 47.87 | $57.51 | 1014 |
| 2022-03-01 | 46.71 | $57.30 | 1500 |
| 2022-02-28 | 48.58 | $57.68 | 6200 |
| 2022-02-25 | 43.30 | $56.75 | 620 |
| 2022-02-24 | 41.13 | $56.40 | 2932 |
| 2022-02-23 | 41.56 | $56.50 | 2703 |
| 2022-02-22 | 42.62 | $56.75 | 1900 |
| 2022-02-18 | 39.71 | $56.25 | 500 |
| 2022-02-17 | 41.93 | $56.80 | 5712 |
| 2022-02-16 | 43.62 | $57.20 | 5949 |
| 2022-02-15 | 46.00 | $57.74 | 1300 |
| 2022-02-14 | 45.80 | $57.70 | 2049 |
| 2022-02-11 | 45.55 | $57.65 | 12415 |
| 2022-02-10 | 48.16 | $58.27 | 8925 |
| 2022-02-09 | 45.68 | $57.75 | 9400 |
| 2022-02-08 | 42.14 | $57.05 | 3000 |
| 2022-02-07 | 47.37 | $58.30 | 6010 |
| 2022-02-04 | 44.77 | $57.80 | 7910 |
| 2022-02-03 | 41.75 | $57.25 | 1400 |
| 2022-02-02 | 43.18 | $57.60 | 2126 |
| 2022-02-01 | 47.10 | $58.50 | 7900 |
| 2022-01-31 | 46.59 | $58.40 | 15819 |
| 2022-01-28 | 31.28 | $55.98 | 4900 |
| 2022-01-27 | 37.73 | $57.50 | 2226 |
| 2022-01-26 | 39.41 | $57.83 | 3627 |
| 2022-01-25 | 43.11 | $58.50 | 749 |
| 2022-01-24 | 44.16 | $58.68 | 1600 |
| 2022-01-21 | 48.42 | $59.36 | 4534 |
| 2022-01-20 | 45.79 | $59.00 | 1748 |
| 2022-01-19 | 46.55 | $59.12 | 275 |
| 2022-01-18 | 46.55 | $59.12 | 2000 |
| 2022-01-14 | 47.85 | $59.34 | 738 |
| 2022-01-13 | 48.79 | $59.50 | 1342 |
| 2022-01-12 | 48.79 | $59.50 | 322 |
| 2022-01-11 | 50.88 | $59.87 | 1328 |
| 2022-01-10 | 48.50 | $59.45 | 1300 |
| 2022-01-07 | 48.21 | $59.40 | 2000 |
| 2022-01-06 | 47.16 | $59.21 | 2000 |
| 2022-01-05 | 46.07 | $59.01 | 1900 |
| 2022-01-04 | 50.98 | $59.99 | 2400 |
| 2022-01-03 | 51.03 | $60.00 | 11200 |
| 2021-12-31 | 42.57 | $58.50 | 20636 |
| 2021-12-30 | 45.88 | $59.16 | 1800 |
| 2021-12-29 | 44.26 | $58.90 | 700 |
| 2021-12-28 | 46.03 | $59.25 | 431 |
| 2021-12-27 | 44.52 | $59.00 | 6000 |
| 2021-12-23 | 48.93 | $59.85 | 900 |
| 2021-12-22 | 48.47 | $59.77 | 442 |
| 2021-12-21 | 48.52 | $59.78 | 816 |
| 2021-12-20 | 44.19 | $59.01 | 1341 |
| 2021-12-17 | 46.56 | $59.50 | 425 |
| 2021-12-16 | 42.18 | $58.77 | 1427 |
| 2021-12-15 | 40.40 | $58.49 | 300 |
| 2021-12-14 | 40.40 | $58.49 | 1322 |
| 2021-12-13 | 37.35 | $58.00 | 1500 |
| 2021-12-10 | 45.19 | $59.75 | 450 |
| 2021-12-09 | 45.19 | $59.75 | 525 |
| 2021-12-08 | 45.19 | $59.75 | 233 |
| 2021-12-07 | 38.91 | $58.75 | 1600 |
| 2021-12-06 | 37.34 | $58.52 | 7834 |
| 2021-12-03 | 45.85 | $60.27 | 562 |
| 2021-12-02 | 45.85 | $60.27 | 581 |
| 2021-12-01 | 45.85 | $60.27 | 5500 |
| 2021-11-30 | 45.90 | $60.28 | 5206 |
| 2021-11-29 | 48.15 | $60.72 | 322 |
| 2021-11-26 | 43.88 | $60.00 | 400 |
| 2021-11-24 | 47.27 | $60.66 | 1200 |
| 2021-11-23 | 43.09 | $60.00 | 1249 |
| 2021-11-22 | 43.09 | $60.00 | 822 |
| 2021-11-19 | 40.84 | $59.65 | 3147 |
| 2021-11-18 | 42.67 | $60.05 | 1319 |
| 2021-11-17 | 35.69 | $59.03 | 1300 |
| 2021-11-16 | 41.69 | $60.30 | 700 |
| 2021-11-15 | 40.57 | $60.15 | 500 |
| 2021-11-12 | 43.37 | $60.68 | 3800 |
| 2021-11-11 | 45.16 | $61.00 | 1240 |
| 2021-11-10 | 53.55 | $62.28 | 600 |
| 2021-11-09 | 53.55 | $62.28 | 500 |
| 2021-11-08 | 54.91 | $62.47 | 1133 |
| 2021-11-05 | 56.79 | $62.73 | 1900 |
| 2021-11-04 | 57.81 | $62.87 | 2800 |
| 2021-11-03 | 58.59 | $62.98 | 600 |
| 2021-11-02 | 58.59 | $62.98 | 1700 |
| 2021-11-01 | 64.29 | $63.78 | 9012 |
| 2021-10-29 | 53.35 | $61.75 | 7700 |
| 2021-10-28 | 56.08 | $62.09 | 400 |
| 2021-10-27 | 56.08 | $62.09 | 9728 |
| 2021-10-26 | 53.42 | $61.67 | 300 |
| 2021-10-25 | 53.42 | $61.67 | 400 |
| 2021-10-22 | 53.42 | $61.67 | 2405 |
| 2021-10-21 | 52.30 | $61.48 | 2243 |
| 2021-10-20 | 59.62 | $62.50 | 2514 |
| 2021-10-19 | 42.96 | $60.26 | 1020 |
| 2021-10-18 | 44.36 | $60.44 | 804 |
| 2021-10-15 | 44.43 | $60.45 | 800 |
| 2021-10-14 | 44.43 | $60.45 | 1800 |
| 2021-10-13 | 44.43 | $60.45 | 2014 |
| 2021-10-12 | 42.75 | $60.25 | 1002 |
| 2021-10-11 | 40.60 | $60.00 | 4423 |
| 2021-10-08 | 48.05 | $61.09 | 500 |
| 2021-10-07 | 48.52 | $61.15 | 1200 |
| 2021-10-06 | 51.27 | $61.50 | 450 |
| 2021-10-05 | 51.27 | $61.50 | 1800 |
| 2021-10-04 | 48.56 | $61.14 | 1000 |
| 2021-10-01 | 52.74 | $61.68 | 505 |
| 2021-09-30 | 52.74 | $61.68 | 4925 |
| 2021-09-29 | 52.74 | $61.68 | 2800 |
| 2021-09-28 | 43.66 | $60.50 | 7500 |
| 2021-09-27 | 50.27 | $61.35 | 4000 |
| 2021-09-24 | 52.30 | $61.58 | 400 |
| 2021-09-23 | 52.92 | $61.65 | 4625 |
| 2021-09-22 | 54.86 | $61.87 | 5200 |
| 2021-09-21 | 52.29 | $61.53 | 1923 |
| 2021-09-20 | 50.07 | $61.25 | 412 |
| 2021-09-17 | 53.63 | $61.67 | 400 |
| 2021-09-16 | 52.72 | $61.55 | 1149 |
| 2021-09-15 | 50.40 | $61.25 | 300 |
| 2021-09-14 | 53.21 | $61.59 | 800 |
| 2021-09-13 | 54.57 | $61.75 | 500 |
| 2021-09-10 | 50.84 | $61.25 | 1900 |
| 2021-09-09 | 56.38 | $61.88 | 475 |
| 2021-09-08 | 56.38 | $61.88 | 487 |
| 2021-09-07 | 56.38 | $61.88 | 493 |
| 2021-09-03 | 56.38 | $61.88 | 213 |
| 2021-09-02 | 53.07 | $61.38 | 1628 |
| 2021-09-01 | 56.83 | $61.84 | 846 |
| 2021-08-31 | 56.58 | $61.80 | 1900 |
| 2021-08-30 | 56.90 | $61.84 | 634 |
| 2021-08-27 | 51.45 | $61.00 | 500 |
| 2021-08-26 | 51.45 | $61.00 | 1000 |
| 2021-08-25 | 54.09 | $61.36 | 500 |
| 2021-08-24 | 54.09 | $61.36 | 1034 |
| 2021-08-23 | 52.18 | $61.05 | 1000 |
| 2021-08-20 | 58.28 | $61.87 | 3817 |
| 2021-08-19 | 48.87 | $60.51 | 1000 |
| 2021-08-18 | 54.35 | $61.15 | 700 |
| 2021-08-17 | 55.27 | $61.25 | 10533 |
| 2021-08-16 | 60.10 | $61.75 | 1625 |
| 2021-08-13 | 59.77 | $61.70 | 1033 |
| 2021-08-12 | 58.17 | $61.46 | 1441 |
| 2021-08-11 | 57.64 | $61.38 | 600 |
| 2021-08-10 | 57.64 | $61.38 | 1600 |
| 2021-08-09 | 62.10 | $61.88 | 700 |
| 2021-08-06 | 62.10 | $61.88 | 1612 |
| 2021-08-05 | 57.46 | $61.10 | 9506 |
| 2021-08-04 | 58.33 | $61.20 | 5500 |
| 2021-08-03 | 60.51 | $61.45 | 1234 |
| 2021-08-02 | 60.23 | $61.40 | 823 |
| 2021-07-30 | 58.83 | $61.15 | 22600 |
| 2021-07-29 | 61.71 | $61.50 | 1136 |
| 2021-07-28 | 59.33 | $61.06 | 3500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-35.52
2026-07-24
Close Price
$74.17
Vol: 2100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.96
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -35.52 | $74.17 | 2100 |
| 2026-07-23 | -38.22 | $74.10 | 2648 |
| 2026-07-22 | -32.17 | $74.25 | 126 |
| 2026-07-21 | -32.17 | $74.25 | 2119 |
| 2026-07-20 | -22.48 | $74.50 | 1929 |
| 2026-07-17 | -18.94 | $74.64 | 727 |
| 2026-07-16 | -28.41 | $74.39 | 4317 |
| 2026-07-15 | -24.24 | $74.50 | 4040 |
| 2026-07-14 | -17.42 | $74.68 | 715 |
| 2026-07-13 | -17.42 | $74.68 | 1044 |
| 2026-07-10 | -17.80 | $74.67 | 3700 |
| 2026-07-09 | -19.70 | $74.62 | 5100 |
| 2026-07-08 | -38.64 | $74.12 | 1600 |
| 2026-07-07 | -62.50 | $73.49 | 11700 |
| 2026-07-06 | -73.48 | $73.20 | 3745 |
| 2026-07-02 | -39.39 | $74.10 | 416 |
| 2026-07-01 | -60.59 | $74.11 | 3100 |
| 2026-06-30 | -72.94 | $73.90 | 21324 |
| 2026-06-29 | -47.65 | $74.33 | 2328 |
| 2026-06-26 | -37.65 | $74.50 | 4900 |
| 2026-06-25 | -20.59 | $74.79 | 3645 |
| 2026-06-24 | -11.18 | $74.95 | 2636 |
| 2026-06-23 | -8.24 | $75.00 | 3200 |
| 2026-06-22 | -5.88 | $75.04 | 3700 |
| 2026-06-18 | -4.12 | $75.07 | 3394 |
| 2026-06-17 | -1.83 | $75.05 | 1342 |
| 2026-06-16 | -7.32 | $74.96 | 1000 |
| 2026-06-15 | -5.49 | $74.99 | 1300 |
| 2026-06-12 | -28.66 | $74.61 | 2400 |
| 2026-06-11 | -4.88 | $75.00 | 2028 |
| 2026-06-10 | -1.83 | $75.05 | 1512 |
| 2026-06-09 | -10.98 | $74.90 | 1508 |
| 2026-06-08 | -6.64 | $74.92 | 11000 |
| 2026-06-05 | -19.58 | $74.60 | 2600 |
| 2026-06-04 | -30.00 | $74.35 | 5600 |
| 2026-06-03 | -0.42 | $75.06 | 4900 |
| 2026-06-02 | -1.25 | $75.04 | 2600 |
| 2026-06-01 | -6.67 | $74.91 | 2921 |
| 2026-05-29 | -11.67 | $74.79 | 7204 |
| 2026-05-28 | -7.50 | $74.89 | — |
| 2026-05-27 | -7.50 | $74.89 | 1149 |
| 2026-05-26 | -18.33 | $74.63 | 1100 |
| 2026-05-22 | -4.17 | $74.97 | 161 |
| 2026-05-21 | -4.17 | $74.97 | 1148 |
| 2026-05-20 | -4.17 | $74.97 | 3600 |
| 2026-05-19 | -2.08 | $75.02 | 14700 |
| 2026-05-18 | -0.84 | $75.03 | 1000 |
| 2026-05-15 | -3.36 | $74.97 | 545 |
| 2026-05-14 | -0.42 | $75.04 | 2602 |
| 2026-05-13 | -5.06 | $74.92 | 0 |
| 2026-05-12 | -5.06 | $74.92 | 3137 |
| 2026-05-11 | -13.92 | $74.71 | 1200 |
| 2026-05-08 | -11.02 | $74.90 | 6820 |
| 2026-05-07 | -37.30 | $74.56 | 1012 |
| 2026-05-06 | -39.06 | $74.53 | 1335 |
| 2026-05-05 | -29.69 | $74.65 | 10100 |
| 2026-05-04 | -3.91 | $74.98 | 1200 |
| 2026-05-01 | -2.34 | $75.00 | 2427 |
| 2026-04-30 | -10.16 | $74.90 | 2422 |
| 2026-04-29 | -48.44 | $74.41 | 1500 |
| 2026-04-28 | -27.50 | $74.48 | 1700 |
| 2026-04-27 | -51.50 | $74.00 | 1019 |
| 2026-04-24 | -53.00 | $73.97 | 1100 |
| 2026-04-23 | -33.50 | $74.36 | 6633 |
| 2026-04-22 | -33.20 | $74.19 | 2400 |
| 2026-04-21 | -20.95 | $74.50 | 408 |
| 2026-04-20 | -17.00 | $74.60 | 900 |
| 2026-04-17 | -30.83 | $74.25 | 1500 |
| 2026-04-16 | -32.81 | $74.20 | 14711 |
| 2026-04-15 | -19.76 | $74.53 | 2831 |
| 2026-04-14 | 0.00 | $75.02 | 1485 |
| 2026-04-13 | -27.80 | $74.63 | 13 |
| 2026-04-10 | -29.00 | $74.63 | 910 |
| 2026-04-09 | -19.00 | $74.93 | 2400 |
| 2026-04-08 | -18.67 | $74.94 | 5300 |
| 2026-04-07 | -18.33 | $74.95 | 1405 |
| 2026-04-06 | -26.67 | $74.70 | 2100 |
| 2026-04-02 | -41.67 | $74.25 | 1400 |
| 2026-04-01 | -30.00 | $74.60 | 700 |
| 2026-03-31 | -77.45 | $73.35 | 16520 |
| 2026-03-30 | -49.60 | $74.40 | 730 |
| 2026-03-27 | -39.26 | $74.79 | 1300 |
| 2026-03-26 | -46.95 | $74.50 | 803 |
| 2026-03-25 | -46.95 | $74.50 | 2400 |
| 2026-03-24 | -42.71 | $74.66 | 1600 |
| 2026-03-23 | -33.95 | $74.99 | 4300 |
| 2026-03-20 | -34.75 | $74.96 | 2800 |
| 2026-03-19 | -44.30 | $74.60 | 2725 |
| 2026-03-18 | -45.09 | $74.57 | 153 |
| 2026-03-17 | -45.09 | $74.57 | 839 |
| 2026-03-16 | -25.20 | $75.32 | 4139 |
| 2026-03-13 | -35.01 | $74.95 | 935 |
| 2026-03-12 | -33.69 | $75.00 | 2047 |
| 2026-03-11 | -33.69 | $75.00 | 2400 |
| 2026-03-10 | -35.28 | $74.94 | 2184 |
| 2026-03-09 | -38.20 | $74.83 | 2400 |
| 2026-03-06 | -46.95 | $74.50 | 2236 |
| 2026-03-05 | -64.18 | $74.98 | 3836 |
| 2026-03-04 | -33.48 | $75.51 | 6900 |
| 2026-03-03 | -29.71 | $75.23 | 6400 |
| 2026-03-02 | -33.14 | $75.17 | 6300 |
| 2026-02-27 | -45.20 | $74.62 | 13306 |
| 2026-02-26 | -10.00 | $75.50 | 3100 |
| 2026-02-25 | -14.80 | $75.38 | 2300 |
| 2026-02-24 | -26.00 | $75.10 | 918 |
| 2026-02-23 | -42.00 | $74.70 | 6804 |
| 2026-02-20 | -14.00 | $75.40 | 4906 |
| 2026-02-19 | -3.28 | $75.65 | 2100 |
| 2026-02-18 | -13.11 | $75.35 | 4200 |
| 2026-02-17 | -6.40 | $75.51 | 3646 |
| 2026-02-13 | -21.33 | $74.95 | 2643 |
| 2026-02-12 | -24.00 | $74.66 | 4618 |
| 2026-02-11 | -2.69 | $75.26 | 3200 |
| 2026-02-10 | -10.75 | $74.99 | 1500 |
| 2026-02-09 | -22.39 | $74.60 | 305 |
| 2026-02-06 | -25.37 | $74.50 | 2449 |
| 2026-02-05 | -25.37 | $74.50 | 1709 |
| 2026-02-04 | -25.67 | $74.49 | 4300 |
| 2026-02-03 | -32.54 | $74.26 | 2592 |
| 2026-02-02 | -23.28 | $74.57 | 1440 |
| 2026-01-30 | -35.82 | $74.15 | 13600 |
| 2026-01-29 | -48.96 | $73.71 | 14316 |
| 2026-01-28 | -9.56 | $75.00 | 3600 |
| 2026-01-27 | -24.01 | $74.19 | 301 |
| 2026-01-26 | -3.04 | $74.88 | 1900 |
| 2026-01-23 | 0.00 | $74.98 | 1620 |
| 2026-01-22 | -11.88 | $74.36 | 16303 |
| 2026-01-21 | -46.22 | $73.47 | 1423 |
| 2026-01-20 | -91.27 | $72.00 | 1349 |
| 2026-01-16 | -57.46 | $73.20 | 6706 |
| 2026-01-15 | -58.78 | $73.24 | 1828 |
| 2026-01-14 | -56.94 | $73.55 | 3500 |
| 2026-01-13 | -58.10 | $73.50 | 1321 |
| 2026-01-12 | -56.02 | $73.59 | 4300 |
| 2026-01-09 | -59.03 | $73.46 | 1900 |
| 2026-01-08 | -59.26 | $73.45 | 2400 |
| 2026-01-07 | -48.99 | $73.35 | 4400 |
| 2026-01-06 | -43.09 | $73.67 | 6000 |
| 2026-01-05 | -37.02 | $74.00 | 1100 |
| 2026-01-02 | -36.83 | $74.01 | 5816 |
| 2025-12-31 | -57.83 | $72.87 | 100200 |
| 2025-12-30 | -53.59 | $73.10 | 21900 |
| 2025-12-29 | -52.67 | $73.15 | 4800 |
| 2025-12-26 | -40.70 | $73.80 | 2407 |
| 2025-12-24 | -38.12 | $73.94 | 3602 |
| 2025-12-23 | -37.02 | $74.00 | 4407 |
| 2025-12-22 | -27.99 | $74.49 | 5700 |
| 2025-12-19 | -14.18 | $75.24 | 12 |
| 2025-12-18 | -14.18 | $75.24 | 2000 |
| 2025-12-17 | -17.31 | $75.07 | 2540 |
| 2025-12-16 | -5.71 | $75.70 | 5100 |
| 2025-12-15 | -17.25 | $74.85 | 1421 |
| 2025-12-12 | -4.97 | $75.74 | 5435 |
| 2025-12-11 | -18.83 | $75.15 | 15026 |
| 2025-12-10 | -29.84 | $74.53 | 12400 |
| 2025-12-09 | -36.41 | $74.16 | 29834 |
| 2025-12-08 | -78.33 | $73.86 | 3200 |
| 2025-12-05 | -84.31 | $73.69 | 1700 |
| 2025-12-04 | -74.18 | $74.00 | 4835 |
| 2025-12-03 | -41.33 | $75.15 | 6025 |
| 2025-12-02 | -54.61 | $74.79 | 1900 |
| 2025-12-01 | -63.10 | $74.56 | 2012 |
| 2025-11-28 | -69.37 | $74.39 | 5200 |
| 2025-11-26 | -46.86 | $75.00 | 1900 |
| 2025-11-25 | -46.86 | $75.00 | 3944 |
| 2025-11-24 | -44.65 | $75.06 | 900 |
| 2025-11-21 | -69.37 | $74.39 | 7600 |
| 2025-11-20 | -50.57 | $74.95 | 1712 |
| 2025-11-19 | -56.32 | $74.80 | 5835 |
| 2025-11-18 | -42.53 | $75.16 | 2903 |
| 2025-11-17 | -48.66 | $75.00 | 2600 |
| 2025-11-14 | -9.96 | $76.01 | 1717 |
| 2025-11-13 | -25.29 | $75.61 | 1123 |
| 2025-11-12 | -15.71 | $75.86 | 2131 |
| 2025-11-11 | -11.11 | $75.98 | 2000 |
| 2025-11-10 | -15.71 | $75.86 | 3120 |
| 2025-11-07 | -20.69 | $75.73 | 900 |
| 2025-11-06 | -29.23 | $75.50 | 31133 |
| 2025-11-05 | -27.31 | $75.55 | 6300 |
| 2025-11-04 | -25.38 | $75.60 | 3900 |
| 2025-11-03 | -23.08 | $75.66 | 17805 |
| 2025-10-31 | -29.62 | $75.49 | 700 |
| 2025-10-30 | -33.46 | $75.39 | 1103 |
| 2025-10-29 | -29.23 | $75.50 | 2024 |
| 2025-10-28 | -9.30 | $76.00 | 8238 |
| 2025-10-27 | -47.70 | $75.51 | 10629 |
| 2025-10-24 | -28.16 | $75.85 | 6500 |
| 2025-10-23 | -46.55 | $75.53 | 6 |
| 2025-10-22 | -46.55 | $75.53 | 2735 |
| 2025-10-21 | -59.20 | $75.31 | 3600 |
| 2025-10-20 | -43.68 | $75.58 | 800 |
| 2025-10-17 | -62.07 | $75.26 | 1 |
| 2025-10-16 | -62.07 | $75.26 | 1537 |
| 2025-10-15 | -79.29 | $75.00 | 700 |
| 2025-10-14 | -81.66 | $74.96 | 1000 |
| 2025-10-13 | -67.98 | $75.22 | 2100 |
| 2025-10-10 | -58.45 | $75.59 | 3148 |
| 2025-10-09 | -58.45 | $75.59 | 2200 |
| 2025-10-08 | -55.29 | $75.66 | 1011 |
| 2025-10-07 | -84.13 | $75.06 | 1611 |
| 2025-10-06 | -87.02 | $75.00 | 3833 |
| 2025-10-03 | -72.60 | $75.30 | 3300 |
| 2025-10-02 | -51.33 | $75.46 | 1403 |
| 2025-10-01 | -68.82 | $75.00 | 3543 |
| 2025-09-30 | -17.87 | $76.34 | 67442 |
| 2025-09-29 | -57.41 | $75.30 | 5100 |
| 2025-09-26 | -53.23 | $75.41 | 742 |
| 2025-09-25 | -49.81 | $75.50 | 8119 |
| 2025-09-24 | -30.80 | $76.00 | 11637 |
| 2025-09-23 | -41.06 | $75.73 | 2108 |
| 2025-09-22 | -51.37 | $75.78 | 1000 |
| 2025-09-19 | -41.27 | $76.13 | 88 |
| 2025-09-18 | -41.27 | $76.13 | 700 |
| 2025-09-17 | -44.28 | $76.03 | 1042 |
| 2025-09-16 | -37.35 | $76.26 | 3549 |
| 2025-09-15 | -42.17 | $76.10 | 3311 |
| 2025-09-12 | -37.95 | $76.24 | 1300 |
| 2025-09-11 | -34.04 | $76.37 | 14947 |
| 2025-09-10 | -49.70 | $75.85 | 24700 |
| 2025-09-09 | -64.16 | $75.37 | 6800 |
| 2025-09-08 | -67.42 | $75.33 | 1473 |
| 2025-09-05 | -72.52 | $75.15 | 6300 |
| 2025-09-04 | -89.90 | $75.13 | 21100 |
| 2025-09-03 | -62.45 | $76.23 | 12047 |
| 2025-09-02 | -64.98 | $76.17 | 8022 |
| 2025-08-29 | -63.05 | $76.14 | 7725 |
| 2025-08-28 | -88.76 | $76.10 | 2003 |
| 2025-08-27 | -88.25 | $76.14 | 2107 |
| 2025-08-26 | -88.12 | $76.15 | 6200 |
| 2025-08-25 | -91.32 | $75.90 | 1400 |
| 2025-08-22 | -89.53 | $76.04 | 3931 |
| 2025-08-21 | -89.78 | $76.02 | 9200 |
| 2025-08-20 | -89.66 | $76.03 | 2600 |
| 2025-08-19 | -92.85 | $75.78 | 5400 |
| 2025-08-18 | -89.40 | $76.05 | 7614 |
| 2025-08-15 | -89.14 | $76.07 | 4230 |
| 2025-08-14 | -86.21 | $76.30 | 1700 |
| 2025-08-13 | -93.87 | $75.70 | 11400 |
| 2025-08-12 | -89.28 | $75.97 | 1200 |
| 2025-08-11 | -86.13 | $76.22 | 3003 |
| 2025-08-08 | -89.41 | $75.96 | 2000 |
| 2025-08-07 | -77.84 | $76.41 | 3900 |
| 2025-08-06 | -72.66 | $75.98 | 2300 |
| 2025-08-05 | -71.12 | $75.76 | 2005 |
| 2025-08-04 | -73.39 | $75.41 | 7602 |
| 2025-08-01 | -66.70 | $75.90 | 10500 |
| 2025-07-31 | -51.68 | $75.50 | 12227 |
| 2025-07-30 | -45.27 | $75.92 | 700 |
| 2025-07-29 | -47.93 | $75.65 | 4725 |
| 2025-07-28 | -47.19 | $75.70 | 1706 |
| 2025-07-25 | -42.75 | $76.00 | 4500 |
| 2025-07-24 | -44.08 | $75.91 | 5100 |
| 2025-07-23 | -11.63 | $75.55 | 1304 |
| 2025-07-22 | -2.58 | $75.90 | 800 |
| 2025-07-21 | -2.84 | $75.89 | 700 |
| 2025-07-18 | -2.84 | $75.89 | 1200 |
| 2025-07-17 | -9.48 | $75.95 | 2300 |
| 2025-07-16 | -31.06 | $75.46 | 5523 |
| 2025-07-15 | -34.62 | $75.53 | 27600 |
| 2025-07-14 | -29.23 | $75.81 | 1000 |
| 2025-07-11 | -33.14 | $75.66 | 9200 |
| 2025-07-10 | -63.01 | $74.39 | 9200 |
| 2025-07-09 | -76.14 | $73.65 | 6700 |
| 2025-07-08 | -84.18 | $73.22 | 3528 |
| 2025-07-07 | -86.42 | $73.07 | 16800 |
| 2025-07-03 | -80.34 | $73.62 | 1018 |
| 2025-07-02 | -85.57 | $73.38 | 1624 |
| 2025-07-01 | -90.65 | $73.16 | 7823 |
| 2025-06-30 | -99.63 | $72.29 | 79626 |
| 2025-06-27 | -99.20 | $74.50 | 27314 |
| 2025-06-26 | -92.99 | $75.59 | 2311 |
| 2025-06-25 | -92.13 | $75.66 | 3950 |
| 2025-06-24 | -92.13 | $75.66 | 1522 |
| 2025-06-23 | -96.19 | $75.33 | 538 |
| 2025-06-20 | -91.39 | $75.72 | 2900 |
| 2025-06-18 | -91.27 | $75.73 | 2700 |
| 2025-06-17 | -84.39 | $76.50 | 2818 |
| 2025-06-16 | -75.37 | $77.00 | 2400 |
| 2025-06-13 | -71.69 | $77.30 | 926 |
| 2025-06-12 | -78.55 | $76.74 | 2616 |
| 2025-06-11 | -79.17 | $76.69 | 9045 |
| 2025-06-10 | -69.85 | $77.45 | 4000 |
| 2025-06-09 | -50.86 | $79.00 | 12914 |
| 2025-06-06 | -50.86 | $79.00 | 5922 |
| 2025-06-05 | -57.72 | $78.33 | 11525 |
| 2025-06-04 | -39.25 | $79.50 | 16700 |
| 2025-06-03 | -38.58 | $79.52 | 13123 |
| 2025-06-02 | 0.00 | $79.61 | 16101 |
| 2025-05-30 | -5.90 | $78.75 | 25545 |
| 2025-05-29 | -8.26 | $76.33 | 1100 |
| 2025-05-28 | -0.61 | $76.58 | 5433 |
| 2025-05-27 | 0.00 | $76.60 | 18938 |
| 2025-05-23 | -4.86 | $75.73 | 3338 |
| 2025-05-22 | -10.00 | $75.55 | 12600 |
| 2025-05-21 | -2.29 | $75.82 | 15143 |
| 2025-05-20 | -3.83 | $75.66 | 2103 |
| 2025-05-19 | -10.65 | $75.25 | 700 |
| 2025-05-16 | -5.01 | $75.50 | 6743 |
| 2025-05-15 | -5.99 | $75.44 | 428 |
| 2025-05-14 | -5.38 | $75.44 | 4545 |
| 2025-05-13 | -2.36 | $75.50 | 8900 |
| 2025-05-12 | 0.00 | $75.65 | 9230 |
| 2025-05-09 | -7.55 | $75.00 | 6832 |
| 2025-05-08 | -7.55 | $75.00 | 17737 |
| 2025-05-07 | -6.54 | $75.00 | 36228 |
| 2025-05-06 | -12.89 | $74.50 | 6200 |
| 2025-05-05 | -12.91 | $74.20 | 14109 |
| 2025-05-02 | -1.90 | $75.30 | 5400 |
| 2025-05-01 | -1.77 | $74.93 | 4700 |
| 2025-04-30 | -3.24 | $74.45 | 2000 |
| 2025-04-29 | 0.00 | $74.75 | 1407 |
| 2025-04-28 | -8.74 | $74.58 | 12225 |
| 2025-04-25 | -17.66 | $73.80 | 1900 |
| 2025-04-24 | -16.88 | $73.97 | 1000 |
| 2025-04-23 | -23.74 | $73.50 | 2900 |
| 2025-04-22 | -40.04 | $71.79 | 1143 |
| 2025-04-21 | -52.81 | $70.45 | 7200 |
| 2025-04-17 | -57.58 | $69.95 | 513 |
| 2025-04-16 | -63.39 | $69.34 | 1500 |
| 2025-04-15 | -55.86 | $70.13 | 1038 |
| 2025-04-14 | -56.82 | $70.03 | 1207 |
| 2025-04-11 | -56.43 | $70.07 | 3041 |
| 2025-04-10 | -46.43 | $71.12 | 4244 |
| 2025-04-09 | -57.20 | $69.99 | 4100 |
| 2025-04-08 | -76.93 | $67.92 | 3300 |
| 2025-04-07 | -77.98 | $67.81 | 22800 |
| 2025-04-04 | -99.82 | $70.55 | 6100 |
| 2025-04-03 | -91.64 | $73.25 | 2100 |
| 2025-04-02 | -65.65 | $73.83 | 4100 |
| 2025-04-01 | -49.24 | $74.37 | 1635 |
| 2025-03-31 | -69.60 | $73.70 | 15921 |
| 2025-03-28 | -14.59 | $75.51 | 716 |
| 2025-03-27 | -9.12 | $75.69 | 1400 |
| 2025-03-26 | -19.49 | $75.55 | 2407 |
| 2025-03-25 | -19.49 | $75.55 | 3000 |
| 2025-03-24 | -15.54 | $75.69 | 2300 |
| 2025-03-21 | -37.01 | $74.93 | 1000 |
| 2025-03-20 | -32.77 | $75.08 | 1007 |
| 2025-03-19 | -25.42 | $75.34 | 2523 |
| 2025-03-18 | -35.03 | $75.00 | 2227 |
| 2025-03-17 | -41.53 | $74.77 | 2728 |
| 2025-03-14 | -35.31 | $74.99 | 537 |
| 2025-03-13 | -54.24 | $74.32 | 2124 |
| 2025-03-12 | -51.13 | $74.43 | 521 |
| 2025-03-11 | -64.41 | $73.96 | 1400 |
| 2025-03-10 | -61.86 | $74.05 | 548 |
| 2025-03-07 | -60.45 | $74.10 | 5815 |
| 2025-03-06 | -43.50 | $74.70 | 3500 |
| 2025-03-05 | -96.57 | $74.55 | 3800 |
| 2025-03-04 | -46.61 | $75.69 | 2800 |
| 2025-03-03 | -29.80 | $75.79 | 6438 |
| 2025-02-28 | -27.15 | $75.83 | 8723 |
| 2025-02-27 | -26.04 | $75.80 | 4533 |
| 2025-02-26 | 0.00 | $76.22 | 4613 |
| 2025-02-25 | -25.00 | $75.74 | 5747 |
| 2025-02-24 | -26.83 | $75.71 | 4517 |
| 2025-02-21 | -22.12 | $75.69 | 8700 |
| 2025-02-20 | -28.85 | $75.55 | 7001 |
| 2025-02-19 | -9.61 | $75.93 | 7500 |
| 2025-02-18 | -21.46 | $75.62 | 3622 |
| 2025-02-14 | -9.78 | $75.68 | 11013 |
| 2025-02-13 | -9.41 | $75.60 | 2613 |
| 2025-02-12 | -17.03 | $75.29 | 2000 |
| 2025-02-11 | -11.76 | $75.46 | 2420 |
| 2025-02-10 | -10.49 | $75.50 | 2923 |
| 2025-02-07 | 0.00 | $75.57 | 1600 |
| 2025-02-06 | 0.00 | $75.46 | 806 |
| 2025-02-05 | -3.90 | $75.31 | 6000 |
| 2025-02-04 | -8.16 | $75.19 | 5900 |
| 2025-02-03 | -17.02 | $74.94 | 2600 |
| 2025-01-31 | -14.18 | $75.02 | 4500 |
| 2025-01-30 | -7.86 | $75.18 | 4500 |
| 2025-01-29 | -8.21 | $75.17 | 1810 |
| 2025-01-28 | -18.21 | $74.89 | 3918 |
| 2025-01-27 | -9.64 | $75.13 | 22626 |
| 2025-01-24 | -0.74 | $75.27 | 5800 |
| 2025-01-23 | -7.96 | $74.45 | 2200 |
| 2025-01-22 | -5.64 | $74.44 | 7101 |
| 2025-01-21 | -5.64 | $74.44 | 13423 |
| 2025-01-17 | -43.24 | $73.65 | 2744 |
| 2025-01-16 | -62.16 | $73.30 | 1927 |
| 2025-01-15 | -68.11 | $73.19 | 10845 |
| 2025-01-14 | -66.49 | $73.22 | 9625 |
| 2025-01-13 | -83.78 | $72.90 | 3803 |
| 2025-01-10 | -71.84 | $73.20 | 4100 |
| 2025-01-08 | -43.08 | $73.89 | 3100 |
| 2025-01-07 | -26.92 | $74.10 | 900 |
| 2025-01-06 | -42.31 | $73.90 | 3300 |
| 2025-01-03 | -34.62 | $74.00 | 7914 |
| 2025-01-02 | -70.38 | $74.00 | 6700 |
| 2024-12-31 | -72.58 | $74.00 | 110900 |
| 2024-12-30 | -70.65 | $74.06 | 6224 |
| 2024-12-27 | -78.39 | $73.82 | 3000 |
| 2024-12-26 | -69.35 | $74.10 | 9300 |
| 2024-12-24 | -71.29 | $74.04 | 8100 |
| 2024-12-23 | -68.06 | $74.14 | 5944 |
| 2024-12-20 | -73.23 | $73.98 | 3200 |
| 2024-12-19 | -95.81 | $73.28 | 10500 |
| 2024-12-18 | -92.62 | $73.74 | 5100 |
| 2024-12-17 | -83.03 | $74.00 | 2810 |
| 2024-12-16 | -79.34 | $74.10 | 8141 |
| 2024-12-13 | -83.96 | $74.00 | 4911 |
| 2024-12-12 | -81.72 | $74.06 | 2200 |
| 2024-12-11 | -80.97 | $74.08 | 2529 |
| 2024-12-10 | -78.73 | $74.14 | 2748 |
| 2024-12-09 | -75.75 | $74.22 | 1700 |
| 2024-12-06 | -77.24 | $74.18 | 6100 |
| 2024-12-05 | -84.15 | $74.02 | 4014 |
| 2024-12-04 | -30.88 | $75.37 | 21900 |
| 2024-12-03 | -31.93 | $75.34 | 17107 |
| 2024-12-02 | -26.29 | $75.25 | 30800 |
| 2024-11-29 | -35.46 | $75.02 | 18900 |
| 2024-11-27 | -35.56 | $74.94 | 7712 |
| 2024-11-26 | -35.98 | $74.93 | 15248 |
| 2024-11-25 | -21.86 | $74.94 | 7503 |
| 2024-11-22 | -16.24 | $74.91 | 61300 |
| 2024-11-21 | -11.80 | $74.83 | 110929 |
| 2024-11-20 | -29.20 | $74.23 | 2637 |
| 2024-11-19 | -15.33 | $74.42 | 17308 |
| 2024-11-18 | -24.09 | $74.30 | 5719 |
| 2024-11-15 | -18.25 | $74.38 | 6741 |
| 2024-11-14 | -13.87 | $74.44 | 3000 |
| 2024-11-13 | -20.44 | $74.35 | 5816 |
| 2024-11-12 | -21.17 | $74.34 | 4800 |
| 2024-11-11 | -21.17 | $74.34 | 3600 |
| 2024-11-08 | 0.00 | $74.63 | 14006 |
| 2024-11-07 | -26.28 | $74.27 | 9617 |
| 2024-11-06 | -29.93 | $74.22 | 6627 |
| 2024-11-05 | -29.93 | $74.22 | 5600 |
| 2024-11-04 | -42.34 | $74.05 | 5500 |
| 2024-11-01 | -53.28 | $73.90 | 3825 |
| 2024-10-31 | -40.15 | $74.08 | 3400 |
| 2024-10-30 | -54.55 | $73.96 | 10100 |
| 2024-10-29 | -83.15 | $73.56 | 7522 |
| 2024-10-28 | -65.90 | $73.90 | 5600 |
| 2024-10-25 | -97.01 | $73.60 | 3731 |
| 2024-10-24 | -93.85 | $73.79 | 4600 |
| 2024-10-23 | -89.34 | $73.94 | 3838 |
| 2024-10-22 | -81.56 | $74.19 | 5400 |
| 2024-10-21 | -84.91 | $74.16 | 6308 |
| 2024-10-18 | -79.74 | $74.39 | 6209 |
| 2024-10-17 | -79.23 | $74.41 | 6500 |
| 2024-10-16 | -81.54 | $74.32 | 7100 |
| 2024-10-15 | -82.31 | $74.29 | 13231 |
| 2024-10-14 | -83.59 | $74.24 | 10500 |
| 2024-10-11 | -85.90 | $74.15 | 17637 |
| 2024-10-10 | -86.15 | $74.14 | 2622 |
| 2024-10-09 | -85.90 | $74.15 | 8237 |
| 2024-10-08 | -87.18 | $74.10 | 14700 |
| 2024-10-07 | -90.00 | $73.99 | 29120 |
| 2024-10-04 | -100.00 | $73.63 | 10849 |
| 2024-10-03 | -100.00 | $73.80 | 28700 |
| 2024-10-02 | -96.57 | $74.12 | 28500 |
| 2024-10-01 | -73.33 | $74.97 | 11412 |
| 2024-09-30 | -91.88 | $74.33 | 127742 |
| 2024-09-27 | -42.90 | $76.20 | 7200 |
| 2024-09-26 | -31.35 | $76.55 | 3009 |
| 2024-09-25 | -49.51 | $76.00 | 5917 |
| 2024-09-24 | -41.58 | $76.24 | 5300 |
| 2024-09-23 | -38.28 | $76.34 | 31400 |
| 2024-09-20 | -28.17 | $76.51 | 8800 |
| 2024-09-19 | -17.96 | $76.80 | 31331 |
| 2024-09-18 | -5.23 | $77.15 | 6001 |
| 2024-09-17 | -8.46 | $76.74 | 8200 |
| 2024-09-16 | -17.88 | $76.50 | 13642 |
| 2024-09-13 | -28.10 | $76.22 | 8001 |
| 2024-09-12 | -57.66 | $75.41 | 2733 |
| 2024-09-11 | -58.03 | $75.40 | 2900 |
| 2024-09-10 | -61.31 | $75.31 | 4228 |
| 2024-09-09 | -74.09 | $74.96 | 18500 |
| 2024-09-06 | -90.88 | $74.50 | 9129 |
| 2024-09-05 | -49.64 | $75.63 | 9619 |
| 2024-09-04 | -2.55 | $76.92 | 10239 |
| 2024-09-03 | -8.03 | $76.77 | 7200 |
| 2024-08-30 | -16.06 | $76.55 | 6407 |
| 2024-08-29 | -16.79 | $76.53 | 914 |
| 2024-08-28 | -21.53 | $76.40 | 1100 |
| 2024-08-27 | -28.83 | $76.20 | 7400 |
| 2024-08-26 | -25.55 | $76.29 | 13500 |
| 2024-08-23 | -17.88 | $76.50 | 13644 |
| 2024-08-22 | -27.01 | $76.25 | 4403 |
| 2024-08-21 | -37.59 | $75.96 | 115821 |
| 2024-08-20 | -54.36 | $76.18 | 15212 |
| 2024-08-19 | -9.40 | $76.85 | 20800 |
| 2024-08-16 | 0.00 | $76.94 | 7225 |
| 2024-08-15 | -32.14 | $76.45 | 7100 |
| 2024-08-14 | -25.00 | $76.55 | 12100 |
| 2024-08-13 | -28.57 | $76.50 | 2313 |
| 2024-08-12 | -46.43 | $76.25 | 1906 |
| 2024-08-09 | -50.00 | $76.25 | 3700 |
| 2024-08-08 | -57.52 | $76.15 | 6600 |
| 2024-08-07 | -36.60 | $76.47 | 2024 |
| 2024-08-06 | -45.78 | $76.40 | 1211 |
| 2024-08-05 | -69.88 | $76.00 | 2700 |
| 2024-08-02 | -62.83 | $76.45 | 3500 |
| 2024-08-01 | -48.03 | $76.55 | 4332 |
| 2024-07-31 | -38.64 | $76.48 | 3100 |
| 2024-07-30 | -51.70 | $76.25 | 800 |
| 2024-07-29 | -48.86 | $76.30 | 4900 |
| 2024-07-26 | -27.84 | $76.67 | 728 |
| 2024-07-25 | -38.07 | $76.49 | 1121 |
| 2024-07-24 | -33.50 | $76.50 | 825 |
| 2024-07-23 | -42.13 | $76.33 | 500 |
| 2024-07-22 | -36.04 | $76.45 | 2500 |
| 2024-07-19 | -36.04 | $76.36 | 900 |
| 2024-07-18 | -29.73 | $76.50 | 7000 |
| 2024-07-17 | -34.69 | $76.22 | 1500 |
| 2024-07-16 | -17.78 | $76.60 | 1500 |
| 2024-07-15 | -20.30 | $76.48 | 8639 |
| 2024-07-12 | -4.72 | $77.00 | 2445 |
| 2024-07-11 | -13.27 | $76.71 | 4117 |
| 2024-07-10 | -0.30 | $77.15 | 3500 |
| 2024-07-09 | -7.74 | $76.75 | 2200 |
| 2024-07-08 | -13.31 | $76.57 | 721 |
| 2024-07-05 | -3.10 | $76.90 | 8817 |
| 2024-07-03 | -26.81 | $76.50 | 11749 |
| 2024-07-02 | -37.38 | $76.35 | 1119 |
| 2024-07-01 | -46.60 | $75.97 | 8800 |
| 2024-06-28 | -51.21 | $75.78 | 2800 |
| 2024-06-27 | -47.09 | $75.95 | 1006 |
| 2024-06-26 | -47.33 | $75.94 | 2106 |
| 2024-06-25 | -50.49 | $75.81 | 2636 |
| 2024-06-24 | -53.40 | $75.69 | 2705 |
| 2024-06-21 | -64.08 | $75.25 | 2508 |
| 2024-06-20 | -68.69 | $75.06 | 2300 |
| 2024-06-18 | -58.01 | $75.50 | 5500 |
| 2024-06-17 | -78.64 | $74.65 | 5800 |
| 2024-06-14 | -78.88 | $74.64 | 16000 |
| 2024-06-13 | -75.00 | $74.80 | 12821 |
| 2024-06-12 | -72.86 | $74.99 | 22800 |
| 2024-06-11 | -51.51 | $75.84 | 116112 |
| 2024-06-10 | -48.98 | $76.45 | 3800 |
| 2024-06-07 | -73.81 | $75.72 | 5815 |
| 2024-06-06 | -74.83 | $75.72 | 12700 |
| 2024-06-05 | -28.57 | $77.35 | 7043 |
| 2024-06-04 | -4.76 | $77.80 | 7113 |
| 2024-06-03 | -33.51 | $77.25 | 2326 |
| 2024-05-31 | -49.47 | $76.95 | 4830 |
| 2024-05-30 | -26.17 | $77.10 | 7836 |
| 2024-05-29 | -32.93 | $77.31 | 3744 |
| 2024-05-28 | -47.60 | $77.49 | 14420 |
| 2024-05-24 | -54.34 | $77.04 | 8100 |
| 2024-05-23 | -62.43 | $76.50 | 1400 |
| 2024-05-22 | -50.60 | $77.29 | 2000 |
| 2024-05-21 | -46.26 | $77.58 | 2927 |
| 2024-05-20 | -55.09 | $76.99 | 10628 |
| 2024-05-17 | -56.29 | $76.91 | 2404 |
| 2024-05-16 | -54.64 | $77.02 | 4131 |
| 2024-05-15 | -47.60 | $77.49 | 2518 |
| 2024-05-14 | -44.76 | $77.68 | 1239 |
| 2024-05-13 | -50.90 | $77.27 | 3438 |
| 2024-05-10 | -51.50 | $77.23 | 3504 |
| 2024-05-09 | -55.84 | $76.94 | 3514 |
| 2024-05-08 | -62.13 | $76.52 | 3100 |
| 2024-05-07 | -62.28 | $76.51 | 3400 |
| 2024-05-06 | -54.49 | $77.03 | 1036 |
| 2024-05-03 | -62.43 | $76.50 | 5300 |
| 2024-05-02 | -64.22 | $76.38 | 3914 |
| 2024-05-01 | -86.38 | $74.90 | 39120 |
| 2024-04-30 | -18.13 | $79.49 | 11600 |
| 2024-04-29 | -19.69 | $76.20 | 400 |
| 2024-04-26 | -29.93 | $76.15 | 39344 |
| 2024-04-25 | -39.82 | $76.20 | 3124 |
| 2024-04-24 | -51.33 | $75.81 | 1600 |
| 2024-04-23 | -55.75 | $75.66 | 10600 |
| 2024-04-22 | -50.44 | $75.84 | 2600 |
| 2024-04-19 | -62.24 | $75.44 | 7000 |
| 2024-04-18 | -75.26 | $75.11 | 1000 |
| 2024-04-17 | -54.56 | $75.07 | 1800 |
| 2024-04-16 | -50.91 | $75.20 | 2331 |
| 2024-04-15 | -46.51 | $75.40 | 4700 |
| 2024-04-12 | -51.25 | $75.13 | 1021 |
| 2024-04-11 | -48.21 | $75.30 | 6800 |
| 2024-04-10 | -44.35 | $75.45 | 5613 |
| 2024-04-09 | -47.50 | $75.25 | 14500 |
| 2024-04-08 | -65.98 | $74.18 | 8112 |
| 2024-04-05 | -66.32 | $74.16 | 6823 |
| 2024-04-04 | -50.09 | $75.10 | 6043 |
| 2024-04-03 | -49.40 | $75.11 | 7128 |
| 2024-04-02 | -46.00 | $75.24 | 5400 |
| 2024-04-01 | -33.33 | $76.00 | 7539 |
| 2024-03-28 | -30.83 | $76.15 | 45900 |
| 2024-03-27 | -40.50 | $75.57 | 4647 |
| 2024-03-26 | -41.67 | $75.50 | 18800 |
| 2024-03-25 | -35.83 | $75.85 | 7800 |
| 2024-03-22 | -28.67 | $76.28 | 3100 |
| 2024-03-21 | -28.83 | $76.27 | 13300 |
| 2024-03-20 | -0.28 | $75.50 | 16439 |
| 2024-03-19 | -72.73 | $72.72 | 3600 |
| 2024-03-18 | -77.65 | $72.59 | 2439 |
| 2024-03-15 | -64.29 | $72.75 | 4941 |
| 2024-03-14 | -66.45 | $72.56 | 6500 |
| 2024-03-13 | -61.98 | $72.70 | 7930 |
| 2024-03-12 | -57.89 | $72.77 | 19909 |
| 2024-03-11 | -69.35 | $72.40 | 6101 |
| 2024-03-08 | -60.90 | $72.60 | 13300 |
| 2024-03-07 | -57.51 | $72.65 | 8100 |
| 2024-03-06 | -65.61 | $72.37 | 10100 |
| 2024-03-05 | -59.25 | $72.59 | 8541 |
| 2024-03-04 | -76.30 | $72.00 | 60120 |
| 2024-03-01 | -70.23 | $72.21 | 22118 |
| 2024-02-29 | -25.72 | $73.57 | 12629 |
| 2024-02-28 | -39.66 | $72.76 | 67000 |
| 2024-02-27 | -34.39 | $73.01 | 8700 |
| 2024-02-26 | -29.54 | $73.24 | 7700 |
| 2024-02-23 | -17.80 | $73.27 | 66920 |
| 2024-02-22 | -13.66 | $73.44 | 63345 |
| 2024-02-21 | -15.76 | $73.33 | 2020 |
| 2024-02-20 | -20.00 | $73.10 | 6200 |
| 2024-02-16 | -20.00 | $73.10 | 5400 |
| 2024-02-15 | -14.19 | $71.92 | 2600 |
| 2024-02-14 | -11.58 | $71.97 | 7015 |
| 2024-02-13 | -27.71 | $71.41 | 5800 |
| 2024-02-12 | -9.92 | $71.96 | 9700 |
| 2024-02-09 | -18.45 | $71.52 | 3925 |
| 2024-02-08 | -15.49 | $71.65 | 1600 |
| 2024-02-07 | -14.85 | $71.65 | 4100 |
| 2024-02-06 | -12.84 | $71.67 | 3710 |
| 2024-02-05 | -21.79 | $71.21 | 9637 |
| 2024-02-02 | -8.14 | $71.90 | 76400 |
| 2024-02-01 | 0.00 | $71.50 | 12701 |
| 2024-01-31 | -22.20 | $70.00 | 11037 |
| 2024-01-30 | -3.02 | $70.82 | 19534 |
| 2024-01-29 | -1.41 | $70.90 | 166000 |
| 2024-01-26 | -6.64 | $70.64 | 7900 |
| 2024-01-25 | -16.19 | $70.14 | 44542 |
| 2024-01-24 | -15.99 | $70.15 | 11241 |
| 2024-01-23 | -13.70 | $69.97 | 6800 |
| 2024-01-22 | -6.09 | $70.32 | 12709 |
| 2024-01-19 | -9.84 | $69.94 | 9241 |
| 2024-01-18 | -26.48 | $69.22 | 2000 |
| 2024-01-17 | -15.30 | $69.71 | 11900 |
| 2024-01-16 | -21.92 | $69.42 | 12245 |
| 2024-01-12 | -40.64 | $68.60 | 5600 |
| 2024-01-11 | -41.78 | $68.55 | 7011 |
| 2024-01-10 | -35.84 | $68.81 | 2700 |
| 2024-01-09 | -44.06 | $68.45 | 10000 |
| 2024-01-08 | -62.33 | $67.65 | 5200 |
| 2024-01-05 | -65.07 | $67.53 | 8500 |
| 2024-01-04 | -77.17 | $67.00 | 3943 |
| 2024-01-03 | -74.89 | $67.10 | 6217 |
| 2024-01-02 | -65.30 | $67.52 | 16500 |
| 2023-12-29 | -100.00 | $66.15 | 34800 |
| 2023-12-28 | -61.08 | $68.01 | 8100 |
| 2023-12-27 | -39.43 | $68.85 | 3511 |
| 2023-12-26 | -31.96 | $69.14 | 4807 |
| 2023-12-22 | -42.27 | $68.74 | 9000 |
| 2023-12-21 | -37.89 | $68.91 | 29400 |
| 2023-12-20 | -22.68 | $69.50 | 3638 |
| 2023-12-19 | 0.00 | $70.38 | 15900 |
| 2023-12-18 | -3.25 | $68.99 | 9600 |
| 2023-12-15 | -23.31 | $68.25 | 5839 |
| 2023-12-14 | -22.49 | $68.35 | 6933 |
| 2023-12-13 | -30.69 | $68.04 | 10129 |
| 2023-12-12 | -43.65 | $67.55 | 3014 |
| 2023-12-11 | -54.76 | $67.13 | 6400 |
| 2023-12-08 | -26.46 | $68.20 | 16400 |
| 2023-12-07 | -15.06 | $68.53 | 9348 |
| 2023-12-06 | -17.98 | $68.40 | 10100 |
| 2023-12-05 | -15.51 | $68.51 | 10900 |
| 2023-12-04 | -10.79 | $68.72 | 20408 |
| 2023-12-01 | -41.57 | $67.35 | 2900 |
| 2023-11-30 | -28.54 | $67.93 | 13530 |
| 2023-11-29 | -39.33 | $67.45 | 2146 |
| 2023-11-28 | -45.17 | $67.19 | 1600 |
| 2023-11-27 | -53.48 | $66.82 | 4500 |
| 2023-11-24 | -42.25 | $67.32 | 2224 |
| 2023-11-22 | -45.96 | $66.81 | 805 |
| 2023-11-21 | -47.12 | $66.75 | 2814 |
| 2023-11-20 | -30.00 | $67.64 | 1427 |
| 2023-11-17 | -19.49 | $68.14 | 4500 |
| 2023-11-16 | -3.58 | $69.00 | 3400 |
| 2023-11-15 | -16.13 | $67.77 | 3909 |
| 2023-11-14 | -5.75 | $68.26 | 4200 |
| 2023-11-13 | -11.29 | $67.93 | 5700 |
| 2023-11-10 | 0.00 | $68.56 | 9221 |
| 2023-11-09 | -20.65 | $66.80 | 5013 |
| 2023-11-08 | -10.58 | $67.39 | 3200 |
| 2023-11-07 | -15.53 | $67.10 | 1400 |
| 2023-11-06 | -24.40 | $66.58 | 600 |
| 2023-11-03 | -7.44 | $66.75 | 9400 |
| 2023-11-02 | 0.00 | $66.67 | 1600 |
| 2023-11-01 | -1.17 | $66.19 | 5300 |
| 2023-10-31 | 0.00 | $65.99 | 12014 |
| 2023-10-30 | -5.01 | $65.69 | 1447 |
| 2023-10-27 | -3.41 | $65.39 | 3004 |
| 2023-10-26 | -8.26 | $65.00 | 9100 |
| 2023-10-25 | -16.15 | $64.57 | 20942 |
| 2023-10-24 | -8.99 | $64.96 | 17100 |
| 2023-10-23 | -11.67 | $64.77 | 8700 |
| 2023-10-20 | -25.93 | $64.00 | 4900 |
| 2023-10-19 | -16.11 | $64.53 | 7500 |
| 2023-10-18 | -20.56 | $64.29 | 7800 |
| 2023-10-17 | -22.59 | $64.18 | 2500 |
| 2023-10-16 | -22.22 | $64.20 | 9000 |
| 2023-10-13 | -21.30 | $64.25 | 8426 |
| 2023-10-12 | -23.52 | $64.13 | 6248 |
| 2023-10-11 | -20.74 | $64.28 | 8000 |
| 2023-10-10 | -23.70 | $64.12 | 8015 |
| 2023-10-09 | -16.85 | $64.49 | 6600 |
| 2023-10-06 | -14.73 | $62.20 | 10300 |
| 2023-10-05 | -28.68 | $61.84 | 6927 |
| 2023-10-04 | -27.91 | $61.86 | 11439 |
| 2023-10-03 | -51.55 | $61.25 | 5600 |
| 2023-10-02 | -61.21 | $61.87 | 8400 |
| 2023-09-29 | -54.49 | $61.73 | 58500 |
| 2023-09-28 | -34.62 | $62.04 | 16200 |
| 2023-09-27 | -32.69 | $62.07 | 10700 |
| 2023-09-26 | -37.18 | $62.00 | 8848 |
| 2023-09-25 | -37.18 | $62.00 | 8202 |
| 2023-09-22 | -26.34 | $62.04 | 8700 |
| 2023-09-21 | -21.64 | $62.00 | 3400 |
| 2023-09-20 | -0.37 | $62.57 | 3438 |
| 2023-09-19 | -3.21 | $62.31 | 400 |
| 2023-09-18 | -2.96 | $62.31 | 3211 |
| 2023-09-15 | -3.50 | $62.28 | 800 |
| 2023-09-14 | -2.23 | $62.32 | 1044 |
| 2023-09-13 | -0.96 | $62.36 | 600 |
| 2023-09-12 | -5.10 | $62.23 | 3200 |
| 2023-09-11 | -7.64 | $62.15 | 2600 |
| 2023-09-08 | -17.52 | $61.84 | 2500 |
| 2023-09-07 | -30.89 | $61.42 | 1024 |
| 2023-09-06 | -28.34 | $61.50 | 500 |
| 2023-09-05 | -19.77 | $61.71 | 3100 |
| 2023-09-01 | -27.03 | $61.46 | 6323 |
| 2023-08-31 | -10.73 | $62.01 | 5600 |
| 2023-08-30 | -7.01 | $62.13 | 3700 |
| 2023-08-29 | -10.49 | $61.90 | 13219 |
| 2023-08-28 | -0.76 | $61.71 | 8932 |
| 2023-08-25 | 0.00 | $61.24 | 9239 |
| 2023-08-24 | 0.00 | $60.99 | 10638 |
| 2023-08-23 | 0.00 | $60.60 | 5524 |
| 2023-08-22 | -6.50 | $60.34 | 906 |
| 2023-08-21 | -10.45 | $60.14 | 2805 |
| 2023-08-18 | -14.57 | $59.94 | 901 |
| 2023-08-17 | -15.23 | $59.91 | 1500 |
| 2023-08-16 | -4.35 | $60.40 | 4200 |
| 2023-08-15 | -13.04 | $60.00 | 4017 |
| 2023-08-14 | 0.00 | $60.60 | 8521 |
| 2023-08-11 | -3.44 | $60.14 | 6634 |
| 2023-08-10 | -3.66 | $60.13 | 3144 |
| 2023-08-09 | -5.43 | $60.00 | 7000 |
| 2023-08-08 | 0.00 | $59.66 | 7048 |
| 2023-08-07 | -1.32 | $59.10 | 934 |
| 2023-08-04 | -7.27 | $58.87 | 2600 |
| 2023-08-03 | -5.37 | $58.84 | 5200 |
| 2023-08-02 | -11.25 | $58.59 | 12449 |
| 2023-08-01 | -10.47 | $58.60 | 2200 |
| 2023-07-31 | -8.81 | $58.65 | 45800 |
| 2023-07-28 | -3.74 | $58.25 | 9500 |
| 2023-07-27 | -17.88 | $57.56 | 24100 |
| 2023-07-26 | -12.95 | $57.75 | 21806 |
| 2023-07-25 | 0.00 | $56.85 | 3000 |
| 2023-07-24 | -6.36 | $56.60 | 29219 |
| 2023-07-21 | -16.59 | $56.30 | 3300 |
| 2023-07-20 | -24.02 | $56.13 | 1400 |
| 2023-07-19 | -20.96 | $56.20 | 4700 |
| 2023-07-18 | -20.96 | $56.20 | 4149 |
| 2023-07-17 | -12.23 | $56.40 | 4532 |
| 2023-07-14 | -34.50 | $55.89 | 913 |
| 2023-07-13 | -20.96 | $56.20 | 6100 |
| 2023-07-12 | -29.77 | $55.90 | 11300 |
| 2023-07-11 | -38.14 | $55.72 | 6129 |
| 2023-07-10 | -57.67 | $55.30 | 4642 |
| 2023-07-07 | -73.49 | $54.96 | 6749 |
| 2023-07-06 | -55.35 | $55.35 | 3600 |
| 2023-07-05 | -60.00 | $55.25 | 10600 |
| 2023-07-03 | -77.21 | $54.88 | 2949 |
| 2023-06-30 | -99.53 | $54.40 | 93905 |
| 2023-06-29 | -49.70 | $54.88 | 4700 |
| 2023-06-28 | -49.23 | $55.19 | 6000 |
| 2023-06-27 | -52.55 | $55.06 | 4900 |
| 2023-06-26 | -58.67 | $54.82 | 6100 |
| 2023-06-23 | -57.40 | $54.87 | 4700 |
| 2023-06-22 | -53.83 | $55.01 | 1834 |
| 2023-06-21 | -54.08 | $55.00 | 6900 |
| 2023-06-20 | -41.33 | $55.50 | 2400 |
| 2023-06-16 | -27.68 | $56.10 | 5000 |
| 2023-06-15 | -36.30 | $55.78 | 10300 |
| 2023-06-14 | -53.58 | $55.08 | 4800 |
| 2023-06-13 | -45.68 | $55.40 | 16000 |
| 2023-06-12 | -56.79 | $55.30 | 2500 |
| 2023-06-09 | -57.82 | $55.25 | 2200 |
| 2023-06-08 | -48.56 | $55.70 | 1021 |
| 2023-06-07 | -54.73 | $55.40 | 7238 |
| 2023-06-06 | -56.79 | $55.30 | 10400 |
| 2023-06-05 | -66.90 | $55.12 | 1119 |
| 2023-06-02 | -67.52 | $55.10 | 15200 |
| 2023-06-01 | -83.17 | $54.26 | 20544 |
| 2023-05-31 | -100.00 | $54.50 | 154000 |
| 2023-05-30 | -89.45 | $55.80 | 10348 |
| 2023-05-26 | -88.67 | $55.90 | 11300 |
| 2023-05-25 | -100.00 | $55.21 | 9233 |
| 2023-05-24 | -99.34 | $55.54 | 5600 |
| 2023-05-23 | -87.60 | $56.25 | 2916 |
| 2023-05-22 | -90.74 | $56.06 | 6100 |
| 2023-05-19 | -79.17 | $56.76 | 9800 |
| 2023-05-18 | -74.88 | $57.02 | 10402 |
| 2023-05-17 | -87.11 | $56.28 | 6000 |
| 2023-05-16 | -88.10 | $56.25 | 8600 |
| 2023-05-15 | -76.56 | $57.00 | 7449 |
| 2023-05-12 | -78.91 | $56.85 | 506 |
| 2023-05-11 | -92.19 | $56.00 | 1900 |
| 2023-05-10 | -82.03 | $56.65 | 8947 |
| 2023-05-09 | -65.63 | $57.70 | 2616 |
| 2023-05-08 | -82.50 | $56.62 | 10246 |
| 2023-05-05 | -56.57 | $58.50 | 10202 |
| 2023-05-04 | -86.86 | $56.68 | 10233 |
| 2023-05-03 | -85.40 | $59.56 | 4249 |
| 2023-05-02 | -51.82 | $60.48 | 2821 |
| 2023-05-01 | -37.01 | $61.10 | 4907 |
| 2023-04-28 | -29.29 | $61.55 | 16600 |
| 2023-04-27 | -60.65 | $60.49 | 3018 |
| 2023-04-26 | -48.46 | $60.50 | 2729 |
| 2023-04-25 | -40.55 | $60.78 | 5200 |
| 2023-04-24 | -27.85 | $61.10 | 812 |
| 2023-04-21 | -22.80 | $61.35 | 614 |
| 2023-04-20 | -25.90 | $61.10 | 1309 |
| 2023-04-19 | -23.20 | $61.25 | 1934 |
| 2023-04-18 | -15.01 | $61.56 | 2728 |
| 2023-04-17 | -17.82 | $61.20 | 5400 |
| 2023-04-14 | -25.80 | $60.60 | 1700 |
| 2023-04-13 | -23.27 | $60.79 | 3526 |
| 2023-04-12 | -20.45 | $61.00 | 7100 |
| 2023-04-11 | -23.11 | $60.80 | 4008 |
| 2023-04-10 | -38.71 | $60.33 | 3126 |
| 2023-04-06 | -54.31 | $60.10 | 3941 |
| 2023-04-05 | -58.38 | $60.00 | 1114 |
| 2023-04-04 | -65.41 | $59.24 | 4339 |
| 2023-04-03 | -56.04 | $60.50 | 13615 |
| 2023-03-31 | -40.03 | $62.50 | 167800 |
| 2023-03-30 | -60.05 | $60.00 | 21200 |
| 2023-03-29 | -56.53 | $60.44 | 24142 |
| 2023-03-28 | -67.33 | $59.09 | 11424 |
| 2023-03-27 | -70.94 | $58.64 | 15800 |
| 2023-03-24 | -78.14 | $57.74 | 9021 |
| 2023-03-23 | -78.78 | $57.66 | 24831 |
| 2023-03-22 | -81.10 | $57.37 | 5023 |
| 2023-03-21 | -79.18 | $57.61 | 23800 |
| 2023-03-20 | -88.47 | $56.45 | 8908 |
| 2023-03-17 | -86.15 | $56.74 | 9300 |
| 2023-03-16 | -79.26 | $57.60 | 10923 |
| 2023-03-15 | -90.47 | $56.20 | 17141 |
| 2023-03-14 | -100.00 | $59.30 | 2600 |
| 2023-03-13 | -99.88 | $59.51 | 9500 |
| 2023-03-10 | -87.50 | $64.00 | 12803 |
| 2023-03-09 | -32.32 | $66.22 | 2620 |
| 2023-03-08 | -6.57 | $67.24 | 9300 |
| 2023-03-07 | -3.79 | $67.35 | 10200 |
| 2023-03-06 | -24.73 | $66.37 | 12200 |
| 2023-03-03 | -62.18 | $65.00 | 4820 |
| 2023-03-02 | -71.03 | $64.80 | 2441 |
| 2023-03-01 | -72.64 | $64.73 | 4436 |
| 2023-02-28 | -68.05 | $64.93 | 16416 |
| 2023-02-27 | -69.81 | $65.00 | 1600 |
| 2023-02-24 | -59.10 | $65.00 | 1800 |
| 2023-02-23 | -38.37 | $65.63 | 5300 |
| 2023-02-22 | -35.20 | $65.50 | 13909 |
| 2023-02-21 | -22.79 | $66.32 | 4516 |
| 2023-02-17 | -25.25 | $66.15 | 1844 |
| 2023-02-16 | -23.07 | $66.25 | 1000 |
| 2023-02-15 | -22.19 | $66.25 | 4810 |
| 2023-02-14 | -27.72 | $65.80 | 822 |
| 2023-02-13 | -24.84 | $65.59 | 3716 |
| 2023-02-10 | -25.81 | $65.50 | 2435 |
| 2023-02-09 | -25.27 | $65.55 | 1600 |
| 2023-02-08 | -22.57 | $65.80 | 900 |
| 2023-02-07 | -24.73 | $65.60 | 9628 |
| 2023-02-06 | -21.71 | $65.88 | 6900 |
| 2023-02-03 | -21.14 | $65.88 | 7200 |
| 2023-02-02 | -7.76 | $67.15 | 14316 |
| 2023-02-01 | -7.03 | $65.28 | 9600 |
| 2023-01-31 | -6.11 | $64.72 | 17533 |
| 2023-01-30 | -6.48 | $64.50 | 11400 |
| 2023-01-27 | -2.01 | $63.35 | 7246 |
| 2023-01-26 | 0.00 | $63.39 | 11200 |
| 2023-01-25 | -8.27 | $61.77 | 11100 |
| 2023-01-24 | -15.37 | $61.02 | 2331 |
| 2023-01-23 | -6.95 | $61.42 | 7300 |
| 2023-01-20 | -10.56 | $60.98 | 4800 |
| 2023-01-19 | -10.11 | $61.00 | 6800 |
| 2023-01-18 | -3.07 | $61.10 | 12400 |
| 2023-01-17 | -13.45 | $60.50 | 17800 |
| 2023-01-13 | -32.03 | $59.74 | 9510 |
| 2023-01-12 | -23.43 | $60.04 | 8000 |
| 2023-01-11 | -13.92 | $60.45 | 13100 |
| 2023-01-10 | -26.68 | $59.90 | 4800 |
| 2023-01-09 | -22.96 | $59.66 | 7830 |
| 2023-01-06 | -5.09 | $59.35 | 3700 |
| 2023-01-05 | -13.19 | $59.11 | 11611 |
| 2023-01-04 | -22.12 | $58.43 | 8322 |
| 2023-01-03 | -48.88 | $57.88 | 4700 |
| 2022-12-30 | -64.29 | $57.54 | 4940 |
| 2022-12-29 | -77.23 | $57.25 | 3650 |
| 2022-12-28 | -77.23 | $57.25 | 3100 |
| 2022-12-27 | -83.48 | $57.11 | 3723 |
| 2022-12-23 | -86.16 | $57.05 | 359700 |
| 2022-12-22 | -85.71 | $57.06 | 14800 |
| 2022-12-21 | -48.21 | $57.90 | 510 |
| 2022-12-20 | -66.07 | $57.50 | 400 |
| 2022-12-19 | -66.07 | $57.50 | 1733 |
| 2022-12-16 | -66.07 | $57.50 | 11214 |
| 2022-12-15 | -77.23 | $57.25 | 15900 |
| 2022-12-14 | -60.71 | $57.62 | 1239 |
| 2022-12-13 | -73.56 | $57.45 | 402 |
| 2022-12-12 | -100.00 | $56.90 | 2500 |
| 2022-12-09 | -100.00 | $57.10 | 631 |
| 2022-12-08 | -83.62 | $57.50 | 500 |
| 2022-12-07 | -58.70 | $57.90 | 5203 |
| 2022-12-06 | -71.57 | $57.57 | 600 |
| 2022-12-05 | -49.75 | $58.00 | 4027 |
| 2022-12-02 | -24.37 | $58.50 | 2400 |
| 2022-12-01 | -24.03 | $57.99 | 1536 |
| 2022-11-30 | -31.01 | $57.90 | 7700 |
| 2022-11-29 | -42.13 | $57.55 | 6800 |
| 2022-11-28 | -12.36 | $58.08 | 3200 |
| 2022-11-25 | -38.05 | $57.52 | 1624 |
| 2022-11-23 | -26.83 | $57.75 | 5307 |
| 2022-11-22 | -27.04 | $57.68 | 2405 |
| 2022-11-21 | -18.37 | $57.85 | 1224 |
| 2022-11-18 | -42.73 | $57.27 | 313 |
| 2022-11-17 | -40.49 | $57.21 | 600 |
| 2022-11-16 | -2.43 | $58.15 | 1300 |
| 2022-11-15 | -13.36 | $57.88 | 1200 |
| 2022-11-14 | -5.26 | $58.08 | 15424 |
| 2022-11-11 | -10.04 | $57.80 | 1010 |
| 2022-11-10 | -0.44 | $58.00 | 2900 |
| 2022-11-09 | -19.91 | $57.55 | 2510 |
| 2022-11-08 | -19.47 | $57.56 | 3100 |
| 2022-11-07 | -32.41 | $57.20 | 600 |
| 2022-11-04 | -32.41 | $57.20 | 2400 |
| 2022-11-03 | -30.09 | $57.25 | 4039 |
| 2022-11-02 | -23.15 | $57.40 | 600 |
| 2022-11-01 | -62.50 | $56.55 | 1303 |
| 2022-10-31 | -7.41 | $57.74 | 4812 |
| 2022-10-28 | -23.70 | $57.26 | 915 |
| 2022-10-27 | -17.65 | $57.30 | 1800 |
| 2022-10-26 | -4.41 | $57.75 | 3315 |
| 2022-10-25 | 0.00 | $57.90 | 548 |
| 2022-10-24 | -29.69 | $56.25 | 541 |
| 2022-10-21 | -39.04 | $55.74 | 500 |
| 2022-10-20 | -26.47 | $56.21 | 2041 |
| 2022-10-19 | -19.79 | $56.50 | 2100 |
| 2022-10-18 | -36.36 | $56.40 | 700 |
| 2022-10-17 | -36.36 | $56.40 | 903 |
| 2022-10-14 | -44.37 | $56.03 | 231 |
| 2022-10-13 | -31.17 | $56.64 | 6510 |
| 2022-10-12 | -47.19 | $55.90 | 6623 |
| 2022-10-11 | -42.86 | $56.10 | 1700 |
| 2022-10-10 | -34.42 | $56.49 | 750 |
| 2022-10-07 | -34.42 | $56.49 | 775 |
| 2022-10-06 | -34.42 | $56.49 | 2822 |
| 2022-10-05 | -41.98 | $56.50 | 2300 |
| 2022-10-04 | -43.89 | $56.40 | 3200 |
| 2022-10-03 | -59.16 | $55.60 | 8800 |
| 2022-09-30 | -54.39 | $55.85 | 22600 |
| 2022-09-29 | -74.43 | $54.80 | 900 |
| 2022-09-28 | -70.61 | $55.00 | 20000 |
| 2022-09-27 | -77.67 | $54.63 | 700 |
| 2022-09-26 | -94.47 | $53.75 | 5216 |
| 2022-09-23 | -82.35 | $55.50 | 3147 |
| 2022-09-22 | -98.50 | $57.03 | 3512 |
| 2022-09-21 | -50.00 | $58.00 | 412 |
| 2022-09-20 | -99.50 | $57.01 | 787 |
| 2022-09-19 | -99.50 | $57.01 | 600 |
| 2022-09-16 | -98.89 | $57.05 | 846 |
| 2022-09-15 | -86.73 | $57.60 | 800 |
| 2022-09-14 | -86.73 | $57.60 | 600 |
| 2022-09-13 | -86.73 | $57.60 | 446 |
| 2022-09-12 | -87.61 | $57.56 | 1700 |
| 2022-09-09 | -84.07 | $57.72 | 719 |
| 2022-09-08 | -62.39 | $58.70 | 400 |
| 2022-09-07 | -100.00 | $57.00 | 823 |
| 2022-09-06 | -98.89 | $57.05 | 2300 |
| 2022-09-02 | -97.57 | $57.11 | 1420 |
| 2022-09-01 | -83.59 | $57.24 | 500 |
| 2022-08-31 | -75.98 | $57.63 | 14704 |
| 2022-08-30 | -69.73 | $57.95 | 7700 |
| 2022-08-29 | -69.73 | $57.95 | 700 |
| 2022-08-26 | -49.22 | $59.00 | 474 |
| 2022-08-25 | -66.02 | $58.14 | 2800 |
| 2022-08-24 | -69.34 | $57.97 | 400 |
| 2022-08-23 | -67.11 | $57.97 | 19644 |
| 2022-08-22 | -47.64 | $59.00 | 250 |
| 2022-08-19 | -43.90 | $59.00 | 11100 |
| 2022-08-18 | -33.80 | $57.87 | 603 |
| 2022-08-17 | -37.43 | $57.74 | 2800 |
| 2022-08-16 | -25.56 | $58.05 | 3800 |
| 2022-08-15 | -31.51 | $57.81 | 4411 |
| 2022-08-12 | -36.72 | $57.60 | 100 |
| 2022-08-11 | -36.72 | $57.60 | 248 |
| 2022-08-10 | -30.52 | $57.85 | 300 |
| 2022-08-09 | -30.52 | $57.85 | 300 |
| 2022-08-08 | -30.52 | $57.85 | 1214 |
| 2022-08-05 | -46.40 | $57.21 | 800 |
| 2022-08-04 | -26.80 | $58.00 | — |
| 2022-08-03 | -26.80 | $58.00 | 350 |
| 2022-08-02 | -26.80 | $58.00 | 2212 |
| 2022-08-01 | -62.03 | $56.58 | 1700 |
| 2022-07-29 | -16.63 | $58.41 | 2133 |
| 2022-07-28 | -23.68 | $56.50 | 117 |
| 2022-07-27 | -37.89 | $56.23 | 375 |
| 2022-07-26 | -37.89 | $56.23 | 405 |
| 2022-07-25 | -49.47 | $56.01 | 504 |
| 2022-07-22 | -62.63 | $55.76 | 726 |
| 2022-07-21 | -57.37 | $55.86 | 387 |
| 2022-07-20 | -57.37 | $55.86 | 2100 |
| 2022-07-19 | -43.53 | $56.21 | 393 |
| 2022-07-18 | -43.53 | $56.21 | 396 |
| 2022-07-15 | -43.53 | $56.21 | 400 |
| 2022-07-14 | -43.53 | $56.21 | 2411 |
| 2022-07-13 | -67.65 | $55.80 | 300 |
| 2022-07-12 | -70.59 | $55.75 | 622 |
| 2022-07-11 | -70.59 | $55.75 | 4848 |
| 2022-07-08 | -38.24 | $56.30 | 550 |
| 2022-07-07 | -38.24 | $56.30 | 300 |
| 2022-07-06 | -53.53 | $56.04 | 516 |
| 2022-07-05 | -48.47 | $56.00 | 700 |
| 2022-07-01 | -5.10 | $56.85 | 625 |
| 2022-06-30 | -5.10 | $56.85 | 5600 |
| 2022-06-29 | -29.35 | $56.41 | 320 |
| 2022-06-28 | -66.45 | $56.00 | 3502 |
| 2022-06-27 | -62.46 | $56.12 | 300 |
| 2022-06-24 | -66.45 | $56.00 | 2100 |
| 2022-06-23 | -84.72 | $55.45 | 300 |
| 2022-06-22 | -66.45 | $56.00 | 662 |
| 2022-06-21 | -66.45 | $56.00 | 806 |
| 2022-06-17 | -58.47 | $56.24 | 117 |
| 2022-06-16 | -64.78 | $56.05 | 1000 |
| 2022-06-15 | -71.43 | $55.85 | 1925 |
| 2022-06-14 | -83.06 | $55.50 | 3000 |
| 2022-06-13 | -83.06 | $55.50 | 700 |
| 2022-06-10 | -83.06 | $55.50 | 3300 |
| 2022-06-09 | -74.75 | $55.75 | 2700 |
| 2022-06-08 | -36.88 | $56.89 | 550 |
| 2022-06-07 | -36.88 | $56.89 | 3100 |
| 2022-06-06 | -67.77 | $55.96 | 609 |
| 2022-06-03 | -83.33 | $55.50 | 1620 |
| 2022-06-02 | -59.62 | $56.52 | 510 |
| 2022-06-01 | -50.82 | $56.95 | 8042 |
| 2022-05-31 | -36.26 | $57.70 | 13019 |
| 2022-05-27 | -42.66 | $57.48 | 4423 |
| 2022-05-26 | -56.34 | $57.00 | 3300 |
| 2022-05-25 | -45.07 | $57.40 | 312 |
| 2022-05-24 | -56.34 | $57.00 | 700 |
| 2022-05-23 | -56.06 | $57.01 | 1800 |
| 2022-05-20 | -66.74 | $56.88 | 1400 |
| 2022-05-19 | -80.23 | $56.30 | 6007 |
| 2022-05-18 | -98.53 | $56.39 | 2400 |
| 2022-05-17 | -100.00 | $56.98 | 400 |
| 2022-05-16 | -100.00 | $56.98 | 600 |
| 2022-05-13 | -100.00 | $56.98 | 1216 |
| 2022-05-12 | -99.44 | $57.03 | 500 |
| 2022-05-11 | -90.74 | $57.50 | 1337 |
| 2022-05-10 | -93.52 | $57.35 | 900 |
| 2022-05-09 | -92.59 | $57.40 | 1000 |
| 2022-05-06 | -87.04 | $57.70 | 1500 |
| 2022-05-05 | -85.74 | $57.77 | 6300 |
| 2022-05-04 | -73.58 | $58.50 | 3003 |
| 2022-05-03 | -68.40 | $58.98 | 1400 |
| 2022-05-02 | -88.00 | $58.00 | 2324 |
| 2022-04-29 | -73.28 | $59.00 | 9100 |
| 2022-04-28 | -94.32 | $58.25 | 4839 |
| 2022-04-27 | -92.05 | $58.35 | 1440 |
| 2022-04-26 | -96.27 | $58.01 | 2020 |
| 2022-04-25 | -41.47 | $59.75 | 400 |
| 2022-04-22 | -41.47 | $59.75 | 400 |
| 2022-04-21 | -41.47 | $59.75 | 2900 |
| 2022-04-20 | -38.03 | $59.97 | 1200 |
| 2022-04-19 | -32.71 | $60.31 | 840 |
| 2022-04-18 | -9.84 | $61.77 | 2800 |
| 2022-04-14 | -15.59 | $60.98 | 2010 |
| 2022-04-13 | -11.78 | $60.72 | 315 |
| 2022-04-12 | -12.98 | $60.50 | 3700 |
| 2022-04-11 | -7.67 | $60.76 | 1400 |
| 2022-04-08 | 0.00 | $61.35 | 250 |
| 2022-04-07 | 0.00 | $61.35 | 1117 |
| 2022-04-06 | -15.56 | $59.25 | 900 |
| 2022-04-05 | -11.78 | $59.50 | 803 |
| 2022-04-04 | -6.80 | $59.83 | 1300 |
| 2022-04-01 | -12.69 | $59.44 | 600 |
| 2022-03-31 | -11.03 | $59.55 | 1147 |
| 2022-03-30 | -15.91 | $59.00 | 115 |
| 2022-03-29 | -5.83 | $59.64 | 4141 |
| 2022-03-28 | -47.40 | $57.00 | 4700 |
| 2022-03-25 | -43.46 | $57.25 | 1100 |
| 2022-03-24 | -25.04 | $58.42 | 1900 |
| 2022-03-23 | -1.59 | $57.98 | 337 |
| 2022-03-22 | -20.71 | $56.99 | 100 |
| 2022-03-21 | -20.71 | $56.99 | 1615 |
| 2022-03-18 | -21.90 | $56.94 | 200 |
| 2022-03-17 | -21.90 | $56.94 | 3300 |
| 2022-03-16 | -70.52 | $54.91 | 5200 |
| 2022-03-15 | -76.65 | $54.65 | 9900 |
| 2022-03-14 | -74.68 | $55.05 | 7248 |
| 2022-03-11 | -48.28 | $56.30 | 6610 |
| 2022-03-10 | -51.36 | $56.20 | 2746 |
| 2022-03-09 | -52.49 | $56.15 | 6500 |
| 2022-03-08 | -60.41 | $55.80 | 4600 |
| 2022-03-07 | -67.34 | $55.50 | 5700 |
| 2022-03-04 | -52.48 | $56.51 | 250 |
| 2022-03-03 | -52.48 | $56.51 | 3241 |
| 2022-03-02 | -28.84 | $57.51 | 1014 |
| 2022-03-01 | -49.00 | $57.30 | 1500 |
| 2022-02-28 | -42.08 | $57.68 | 6200 |
| 2022-02-25 | -59.02 | $56.75 | 620 |
| 2022-02-24 | -65.39 | $56.40 | 2932 |
| 2022-02-23 | -69.94 | $56.50 | 2703 |
| 2022-02-22 | -64.93 | $56.75 | 1900 |
| 2022-02-18 | -74.95 | $56.25 | 500 |
| 2022-02-17 | -63.93 | $56.80 | 5712 |
| 2022-02-16 | -55.91 | $57.20 | 5949 |
| 2022-02-15 | -45.09 | $57.74 | 1300 |
| 2022-02-14 | -45.89 | $57.70 | 2049 |
| 2022-02-11 | -46.89 | $57.65 | 12415 |
| 2022-02-10 | -34.47 | $58.27 | 8925 |
| 2022-02-09 | -44.89 | $57.75 | 9400 |
| 2022-02-08 | -58.92 | $57.05 | 3000 |
| 2022-02-07 | -33.87 | $58.30 | 6010 |
| 2022-02-04 | -43.89 | $57.80 | 7910 |
| 2022-02-03 | -54.91 | $57.25 | 1400 |
| 2022-02-02 | -47.90 | $57.60 | 2126 |
| 2022-02-01 | -30.00 | $58.50 | 7900 |
| 2022-01-31 | -35.61 | $58.40 | 15819 |
| 2022-01-28 | -81.44 | $55.98 | 4900 |
| 2022-01-27 | -87.42 | $57.50 | 2226 |
| 2022-01-26 | -96.84 | $57.83 | 3627 |
| 2022-01-25 | -70.36 | $58.50 | 749 |
| 2022-01-24 | -70.18 | $58.68 | 1600 |
| 2022-01-21 | -40.35 | $59.36 | 4534 |
| 2022-01-20 | -56.14 | $59.00 | 1748 |
| 2022-01-19 | -50.88 | $59.12 | 275 |
| 2022-01-18 | -50.88 | $59.12 | 2000 |
| 2022-01-14 | -41.23 | $59.34 | 738 |
| 2022-01-13 | -34.21 | $59.50 | 1342 |
| 2022-01-12 | -34.21 | $59.50 | 322 |
| 2022-01-11 | -17.98 | $59.87 | 1328 |
| 2022-01-10 | -34.16 | $59.45 | 1300 |
| 2022-01-07 | -36.21 | $59.40 | 2000 |
| 2022-01-06 | -44.03 | $59.21 | 2000 |
| 2022-01-05 | -52.26 | $59.01 | 1900 |
| 2022-01-04 | -11.93 | $59.99 | 2400 |
| 2022-01-03 | -9.90 | $60.00 | 11200 |
| 2021-12-31 | -48.96 | $58.50 | 20636 |
| 2021-12-30 | -31.77 | $59.16 | 1800 |
| 2021-12-29 | -38.54 | $58.90 | 700 |
| 2021-12-28 | -31.74 | $59.25 | 431 |
| 2021-12-27 | -41.15 | $59.00 | 6000 |
| 2021-12-23 | -20.81 | $59.85 | 900 |
| 2021-12-22 | -22.73 | $59.77 | 442 |
| 2021-12-21 | -22.49 | $59.78 | 816 |
| 2021-12-20 | -40.91 | $59.01 | 1341 |
| 2021-12-17 | -29.19 | $59.50 | 425 |
| 2021-12-16 | -46.65 | $58.77 | 1427 |
| 2021-12-15 | -53.35 | $58.49 | 300 |
| 2021-12-14 | -53.35 | $58.49 | 1322 |
| 2021-12-13 | -65.07 | $58.00 | 1500 |
| 2021-12-10 | -23.75 | $59.75 | 450 |
| 2021-12-09 | -28.03 | $59.75 | 525 |
| 2021-12-08 | -44.08 | $59.75 | 233 |
| 2021-12-07 | -61.57 | $58.75 | 1600 |
| 2021-12-06 | -66.61 | $58.52 | 7834 |
| 2021-12-03 | -63.08 | $60.27 | 562 |
| 2021-12-02 | -65.05 | $60.27 | 581 |
| 2021-12-01 | -65.30 | $60.27 | 5500 |
| 2021-11-30 | -68.67 | $60.28 | 5206 |
| 2021-11-29 | -67.31 | $60.72 | 322 |
| 2021-11-26 | -81.24 | $60.00 | 400 |
| 2021-11-24 | -68.47 | $60.66 | 1200 |
| 2021-11-23 | -81.24 | $60.00 | 1249 |
| 2021-11-22 | -81.24 | $60.00 | 822 |
| 2021-11-19 | -88.01 | $59.65 | 3147 |
| 2021-11-18 | -80.27 | $60.05 | 1319 |
| 2021-11-17 | -100.00 | $59.03 | 1300 |
| 2021-11-16 | -92.86 | $60.30 | 700 |
| 2021-11-15 | -96.43 | $60.15 | 500 |
| 2021-11-12 | -83.81 | $60.68 | 3800 |
| 2021-11-11 | -76.37 | $61.00 | 1240 |
| 2021-11-10 | -45.71 | $62.28 | 600 |
| 2021-11-09 | -45.71 | $62.28 | 500 |
| 2021-11-08 | -41.19 | $62.47 | 1133 |
| 2021-11-05 | -28.82 | $62.73 | 1900 |
| 2021-11-04 | -26.08 | $62.87 | 2800 |
| 2021-11-03 | -23.92 | $62.98 | 600 |
| 2021-11-02 | -23.92 | $62.98 | 1700 |
| 2021-11-01 | -8.24 | $63.78 | 9012 |
| 2021-10-29 | -32.05 | $61.75 | 7700 |
| 2021-10-28 | -23.33 | $62.09 | 400 |
| 2021-10-27 | -23.33 | $62.09 | 9728 |
| 2021-10-26 | -24.41 | $61.67 | 300 |
| 2021-10-25 | -24.41 | $61.67 | 400 |
| 2021-10-22 | -24.41 | $61.67 | 2405 |
| 2021-10-21 | -30.00 | $61.48 | 2243 |
| 2021-10-20 | 0.00 | $62.50 | 2514 |
| 2021-10-19 | -68.65 | $60.26 | 1020 |
| 2021-10-18 | -63.78 | $60.44 | 804 |
| 2021-10-15 | -63.51 | $60.45 | 800 |
| 2021-10-14 | -63.51 | $60.45 | 1800 |
| 2021-10-13 | -63.51 | $60.45 | 2014 |
| 2021-10-12 | -68.92 | $60.25 | 1002 |
| 2021-10-11 | -75.68 | $60.00 | 4423 |
| 2021-10-08 | -48.58 | $61.09 | 500 |
| 2021-10-07 | -46.88 | $61.15 | 1200 |
| 2021-10-06 | -36.93 | $61.50 | 450 |
| 2021-10-05 | -36.93 | $61.50 | 1800 |
| 2021-10-04 | -47.16 | $61.14 | 1000 |
| 2021-10-01 | -31.82 | $61.68 | 505 |
| 2021-09-30 | -31.82 | $61.68 | 4925 |
| 2021-09-29 | -31.82 | $61.68 | 2800 |
| 2021-09-28 | -65.34 | $60.50 | 7500 |
| 2021-09-27 | -80.56 | $61.35 | 4000 |
| 2021-09-24 | -67.78 | $61.58 | 400 |
| 2021-09-23 | -63.89 | $61.65 | 4625 |
| 2021-09-22 | -51.67 | $61.87 | 5200 |
| 2021-09-21 | -25.36 | $61.53 | 1923 |
| 2021-09-20 | -45.65 | $61.25 | 412 |
| 2021-09-17 | -15.22 | $61.67 | 400 |
| 2021-09-16 | -23.91 | $61.55 | 1149 |
| 2021-09-15 | -29.86 | $61.25 | 300 |
| 2021-09-14 | -13.06 | $61.59 | 800 |
| 2021-09-13 | -5.86 | $61.75 | 500 |
| 2021-09-10 | -28.38 | $61.25 | 1900 |
| 2021-09-09 | 0.00 | $61.88 | 475 |
| 2021-09-08 | 0.00 | $61.88 | 487 |
| 2021-09-07 | 0.00 | $61.88 | 493 |
| 2021-09-03 | 0.00 | $61.88 | 213 |
| 2021-09-02 | -22.52 | $61.38 | 1628 |
| 2021-09-01 | -1.80 | $61.84 | 846 |
| 2021-08-31 | -3.60 | $61.80 | 1900 |
| 2021-08-30 | -1.80 | $61.84 | 634 |
| 2021-08-27 | -39.64 | $61.00 | 500 |
| 2021-08-26 | -39.64 | $61.00 | 1000 |
| 2021-08-25 | -23.42 | $61.36 | 500 |
| 2021-08-24 | -23.42 | $61.36 | 1034 |
| 2021-08-23 | -37.39 | $61.05 | 1000 |
| 2021-08-20 | -0.45 | $61.87 | 3817 |
| 2021-08-19 | -64.44 | $60.51 | 1000 |
| 2021-08-18 | -47.72 | $61.15 | 700 |
| 2021-08-17 | -44.21 | $61.25 | 10533 |
| 2021-08-16 | -38.78 | $61.75 | 1625 |
| 2021-08-13 | -41.12 | $61.70 | 1033 |
| 2021-08-12 | -53.30 | $61.46 | 1441 |
| 2021-08-11 | -57.36 | $61.38 | 600 |
| 2021-08-10 | -56.22 | $61.38 | 1600 |
| 2021-08-09 | -31.34 | $61.88 | 700 |
| 2021-08-06 | -31.34 | $61.88 | 1612 |
| 2021-08-05 | -56.18 | $61.10 | 9506 |
| 2021-08-04 | -52.19 | $61.20 | 5500 |
| 2021-08-03 | -35.45 | $61.45 | 1234 |
| 2021-08-02 | -37.12 | $61.40 | 823 |
| 2021-07-30 | -45.48 | $61.15 | 22600 |
| 2021-07-29 | -33.78 | $61.50 | 1136 |
| 2021-07-28 | -48.50 | $61.06 | 3500 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
43.38
2026-07-24
Close Price
$74.17
Vol: 2100Average Directional Index - Detailed Analysis
Minimum
5.69
Average
24.01
Maximum
58.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.38 | $74.17 | 2100 |
| 2026-07-23 | 43.99 | $74.10 | 2648 |
| 2026-07-22 | 44.63 | $74.25 | 126 |
| 2026-07-21 | 44.38 | $74.25 | 2119 |
| 2026-07-20 | 44.12 | $74.50 | 1929 |
| 2026-07-17 | 43.97 | $74.64 | 727 |
| 2026-07-16 | 44.06 | $74.39 | 4317 |
| 2026-07-15 | 44.16 | $74.50 | 4040 |
| 2026-07-14 | 44.53 | $74.68 | 715 |
| 2026-07-13 | 45.60 | $74.68 | 1044 |
| 2026-07-10 | 46.72 | $74.67 | 3700 |
| 2026-07-09 | 48.20 | $74.62 | 5100 |
| 2026-07-08 | 49.77 | $74.12 | 1600 |
| 2026-07-07 | 50.50 | $73.49 | 11700 |
| 2026-07-06 | 50.44 | $73.20 | 3745 |
| 2026-07-02 | 50.51 | $74.10 | 416 |
| 2026-07-01 | 49.86 | $74.11 | 3100 |
| 2026-06-30 | 49.91 | $73.90 | 21324 |
| 2026-06-29 | 49.35 | $74.33 | 2328 |
| 2026-06-26 | 49.00 | $74.50 | 4900 |
| 2026-06-25 | 48.79 | $74.79 | 3645 |
| 2026-06-24 | 48.57 | $74.95 | 2636 |
| 2026-06-23 | 48.61 | $75.00 | 3200 |
| 2026-06-22 | 48.66 | $75.04 | 3700 |
| 2026-06-18 | 48.71 | $75.07 | 3394 |
| 2026-06-17 | 48.87 | $75.05 | 1342 |
| 2026-06-16 | 49.10 | $74.96 | 1000 |
| 2026-06-15 | 49.26 | $74.99 | 1300 |
| 2026-06-12 | 49.42 | $74.61 | 2400 |
| 2026-06-11 | 49.58 | $75.00 | 2028 |
| 2026-06-10 | 49.85 | $75.05 | 1512 |
| 2026-06-09 | 50.14 | $74.90 | 1508 |
| 2026-06-08 | 50.18 | $74.92 | 11000 |
| 2026-06-05 | 50.22 | $74.60 | 2600 |
| 2026-06-04 | 49.55 | $74.35 | 5600 |
| 2026-06-03 | 48.84 | $75.06 | 4900 |
| 2026-06-02 | 48.80 | $75.04 | 2600 |
| 2026-06-01 | 48.72 | $74.91 | 2921 |
| 2026-05-29 | 48.63 | $74.79 | 7204 |
| 2026-05-28 | 48.53 | $74.89 | — |
| 2026-05-27 | 48.20 | $74.89 | 1149 |
| 2026-05-26 | 47.86 | $74.63 | 1100 |
| 2026-05-22 | 47.23 | $74.97 | 161 |
| 2026-05-21 | 46.70 | $74.97 | 1148 |
| 2026-05-20 | 46.14 | $74.97 | 3600 |
| 2026-05-19 | 45.66 | $75.02 | 14700 |
| 2026-05-18 | 45.15 | $75.03 | 1000 |
| 2026-05-15 | 44.72 | $74.97 | 545 |
| 2026-05-14 | 44.36 | $75.04 | 2602 |
| 2026-05-13 | 43.98 | $74.92 | 0 |
| 2026-05-12 | 43.74 | $74.92 | 3137 |
| 2026-05-11 | 43.49 | $74.71 | 1200 |
| 2026-05-08 | 43.06 | $74.90 | 6820 |
| 2026-05-07 | 43.73 | $74.56 | 1012 |
| 2026-05-06 | 43.90 | $74.53 | 1335 |
| 2026-05-05 | 44.09 | $74.65 | 10100 |
| 2026-05-04 | 44.30 | $74.98 | 1200 |
| 2026-05-01 | 44.52 | $75.00 | 2427 |
| 2026-04-30 | 45.04 | $74.90 | 2422 |
| 2026-04-29 | 45.66 | $74.41 | 1500 |
| 2026-04-28 | 45.65 | $74.48 | 1700 |
| 2026-04-27 | 45.65 | $74.00 | 1019 |
| 2026-04-24 | 45.29 | $73.97 | 1100 |
| 2026-04-23 | 44.83 | $74.36 | 6633 |
| 2026-04-22 | 44.35 | $74.19 | 2400 |
| 2026-04-21 | 43.89 | $74.50 | 408 |
| 2026-04-20 | 43.57 | $74.60 | 900 |
| 2026-04-17 | 43.24 | $74.25 | 1500 |
| 2026-04-16 | 42.66 | $74.20 | 14711 |
| 2026-04-15 | 42.05 | $74.53 | 2831 |
| 2026-04-14 | 41.52 | $75.02 | 1485 |
| 2026-04-13 | 41.09 | $74.63 | 13 |
| 2026-04-10 | 40.23 | $74.63 | 910 |
| 2026-04-09 | 39.32 | $74.93 | 2400 |
| 2026-04-08 | 38.36 | $74.94 | 5300 |
| 2026-04-07 | 37.49 | $74.95 | 1405 |
| 2026-04-06 | 36.77 | $74.70 | 2100 |
| 2026-04-02 | 35.99 | $74.25 | 1400 |
| 2026-04-01 | 34.90 | $74.60 | 700 |
| 2026-03-31 | 33.85 | $73.35 | 16520 |
| 2026-03-30 | 32.69 | $74.40 | 730 |
| 2026-03-27 | 31.77 | $74.79 | 1300 |
| 2026-03-26 | 30.87 | $74.50 | 803 |
| 2026-03-25 | 29.97 | $74.50 | 2400 |
| 2026-03-24 | 29.03 | $74.66 | 1600 |
| 2026-03-23 | 27.75 | $74.99 | 4300 |
| 2026-03-20 | 26.41 | $74.96 | 2800 |
| 2026-03-19 | 25.37 | $74.60 | 2725 |
| 2026-03-18 | 24.47 | $74.57 | 153 |
| 2026-03-17 | 23.16 | $74.57 | 839 |
| 2026-03-16 | 21.79 | $75.32 | 4139 |
| 2026-03-13 | 20.34 | $74.95 | 935 |
| 2026-03-12 | 18.82 | $75.00 | 2047 |
| 2026-03-11 | 17.81 | $75.00 | 2400 |
| 2026-03-10 | 16.75 | $74.94 | 2184 |
| 2026-03-09 | 16.45 | $74.83 | 2400 |
| 2026-03-06 | 15.97 | $74.50 | 2236 |
| 2026-03-05 | 15.19 | $74.98 | 3836 |
| 2026-03-04 | 15.33 | $75.51 | 6900 |
| 2026-03-03 | 16.10 | $75.23 | 6400 |
| 2026-03-02 | 16.45 | $75.17 | 6300 |
| 2026-02-27 | 16.36 | $74.62 | 13306 |
| 2026-02-26 | 16.36 | $75.50 | 3100 |
| 2026-02-25 | 16.73 | $75.38 | 2300 |
| 2026-02-24 | 17.18 | $75.10 | 918 |
| 2026-02-23 | 17.30 | $74.70 | 6804 |
| 2026-02-20 | 17.43 | $75.40 | 4906 |
| 2026-02-19 | 18.09 | $75.65 | 2100 |
| 2026-02-18 | 18.79 | $75.35 | 4200 |
| 2026-02-17 | 19.52 | $75.51 | 3646 |
| 2026-02-13 | 20.13 | $74.95 | 2643 |
| 2026-02-12 | 21.03 | $74.66 | 4618 |
| 2026-02-11 | 21.78 | $75.26 | 3200 |
| 2026-02-10 | 22.92 | $74.99 | 1500 |
| 2026-02-09 | 24.00 | $74.60 | 305 |
| 2026-02-06 | 24.76 | $74.50 | 2449 |
| 2026-02-05 | 25.48 | $74.50 | 1709 |
| 2026-02-04 | 26.25 | $74.49 | 4300 |
| 2026-02-03 | 27.05 | $74.26 | 2592 |
| 2026-02-02 | 28.03 | $74.57 | 1440 |
| 2026-01-30 | 29.21 | $74.15 | 13600 |
| 2026-01-29 | 30.46 | $73.71 | 14316 |
| 2026-01-28 | 31.58 | $75.00 | 3600 |
| 2026-01-27 | 32.87 | $74.19 | 301 |
| 2026-01-26 | 34.21 | $74.88 | 1900 |
| 2026-01-23 | 35.69 | $74.98 | 1620 |
| 2026-01-22 | 37.24 | $74.36 | 16303 |
| 2026-01-21 | 38.71 | $73.47 | 1423 |
| 2026-01-20 | 39.57 | $72.00 | 1349 |
| 2026-01-16 | 39.54 | $73.20 | 6706 |
| 2026-01-15 | 39.82 | $73.24 | 1828 |
| 2026-01-14 | 39.64 | $73.55 | 3500 |
| 2026-01-13 | 39.46 | $73.50 | 1321 |
| 2026-01-12 | 39.46 | $73.59 | 4300 |
| 2026-01-09 | 39.46 | $73.46 | 1900 |
| 2026-01-08 | 39.59 | $73.45 | 2400 |
| 2026-01-07 | 39.33 | $73.35 | 4400 |
| 2026-01-06 | 39.05 | $73.67 | 6000 |
| 2026-01-05 | 38.77 | $74.00 | 1100 |
| 2026-01-02 | 38.64 | $74.01 | 5816 |
| 2025-12-31 | 38.50 | $72.87 | 100200 |
| 2025-12-30 | 37.68 | $73.10 | 21900 |
| 2025-12-29 | 36.82 | $73.15 | 4800 |
| 2025-12-26 | 36.22 | $73.80 | 2407 |
| 2025-12-24 | 35.96 | $73.94 | 3602 |
| 2025-12-23 | 35.48 | $74.00 | 4407 |
| 2025-12-22 | 34.97 | $74.49 | 5700 |
| 2025-12-19 | 34.48 | $75.24 | 12 |
| 2025-12-18 | 34.45 | $75.24 | 2000 |
| 2025-12-17 | 34.43 | $75.07 | 2540 |
| 2025-12-16 | 34.40 | $75.70 | 5100 |
| 2025-12-15 | 34.41 | $74.85 | 1421 |
| 2025-12-12 | 34.03 | $75.74 | 5435 |
| 2025-12-11 | 33.70 | $75.15 | 15026 |
| 2025-12-10 | 33.23 | $74.53 | 12400 |
| 2025-12-09 | 32.45 | $74.16 | 29834 |
| 2025-12-08 | 30.75 | $73.86 | 3200 |
| 2025-12-05 | 29.71 | $73.69 | 1700 |
| 2025-12-04 | 28.74 | $74.00 | 4835 |
| 2025-12-03 | 27.72 | $75.15 | 6025 |
| 2025-12-02 | 27.48 | $74.79 | 1900 |
| 2025-12-01 | 26.80 | $74.56 | 2012 |
| 2025-11-28 | 25.70 | $74.39 | 5200 |
| 2025-11-26 | 24.66 | $75.00 | 1900 |
| 2025-11-25 | 23.67 | $75.00 | 3944 |
| 2025-11-24 | 22.83 | $75.06 | 900 |
| 2025-11-21 | 21.81 | $74.39 | 7600 |
| 2025-11-20 | 20.54 | $74.95 | 1712 |
| 2025-11-19 | 19.70 | $74.80 | 5835 |
| 2025-11-18 | 18.99 | $75.16 | 2903 |
| 2025-11-17 | 18.37 | $75.00 | 2600 |
| 2025-11-14 | 17.72 | $76.01 | 1717 |
| 2025-11-13 | 17.63 | $75.61 | 1123 |
| 2025-11-12 | 17.54 | $75.86 | 2131 |
| 2025-11-11 | 17.05 | $75.98 | 2000 |
| 2025-11-10 | 16.53 | $75.86 | 3120 |
| 2025-11-07 | 16.32 | $75.73 | 900 |
| 2025-11-06 | 16.28 | $75.50 | 31133 |
| 2025-11-05 | 16.20 | $75.55 | 6300 |
| 2025-11-04 | 15.72 | $75.60 | 3900 |
| 2025-11-03 | 15.07 | $75.66 | 17805 |
| 2025-10-31 | 14.39 | $75.49 | 700 |
| 2025-10-30 | 14.27 | $75.39 | 1103 |
| 2025-10-29 | 14.14 | $75.50 | 2024 |
| 2025-10-28 | 14.01 | $76.00 | 8238 |
| 2025-10-27 | 13.86 | $75.51 | 10629 |
| 2025-10-24 | 14.45 | $75.85 | 6500 |
| 2025-10-23 | 14.96 | $75.53 | 6 |
| 2025-10-22 | 15.59 | $75.53 | 2735 |
| 2025-10-21 | 16.25 | $75.31 | 3600 |
| 2025-10-20 | 16.95 | $75.58 | 800 |
| 2025-10-17 | 17.64 | $75.26 | 1 |
| 2025-10-16 | 18.47 | $75.26 | 1537 |
| 2025-10-15 | 19.35 | $75.00 | 700 |
| 2025-10-14 | 20.14 | $74.96 | 1000 |
| 2025-10-13 | 21.00 | $75.22 | 2100 |
| 2025-10-10 | 21.89 | $75.59 | 3148 |
| 2025-10-09 | 22.46 | $75.59 | 2200 |
| 2025-10-08 | 23.17 | $75.66 | 1011 |
| 2025-10-07 | 23.91 | $75.06 | 1611 |
| 2025-10-06 | 24.42 | $75.00 | 3833 |
| 2025-10-03 | 24.96 | $75.30 | 3300 |
| 2025-10-02 | 25.64 | $75.46 | 1403 |
| 2025-10-01 | 25.99 | $75.00 | 3543 |
| 2025-09-30 | 26.54 | $76.34 | 67442 |
| 2025-09-29 | 27.11 | $75.30 | 5100 |
| 2025-09-26 | 28.25 | $75.41 | 742 |
| 2025-09-25 | 29.01 | $75.50 | 8119 |
| 2025-09-24 | 29.81 | $76.00 | 11637 |
| 2025-09-23 | 30.25 | $75.73 | 2108 |
| 2025-09-22 | 30.95 | $75.78 | 1000 |
| 2025-09-19 | 31.38 | $76.13 | 88 |
| 2025-09-18 | 31.52 | $76.13 | 700 |
| 2025-09-17 | 31.67 | $76.03 | 1042 |
| 2025-09-16 | 31.87 | $76.26 | 3549 |
| 2025-09-15 | 31.90 | $76.10 | 3311 |
| 2025-09-12 | 31.93 | $76.24 | 1300 |
| 2025-09-11 | 32.15 | $76.37 | 14947 |
| 2025-09-10 | 32.38 | $75.85 | 24700 |
| 2025-09-09 | 32.96 | $75.37 | 6800 |
| 2025-09-08 | 33.91 | $75.33 | 1473 |
| 2025-09-05 | 34.74 | $75.15 | 6300 |
| 2025-09-04 | 35.60 | $75.13 | 21100 |
| 2025-09-03 | 36.05 | $76.23 | 12047 |
| 2025-09-02 | 35.71 | $76.17 | 8022 |
| 2025-08-29 | 35.08 | $76.14 | 7725 |
| 2025-08-28 | 34.58 | $76.10 | 2003 |
| 2025-08-27 | 33.91 | $76.14 | 2107 |
| 2025-08-26 | 33.23 | $76.15 | 6200 |
| 2025-08-25 | 32.51 | $75.90 | 1400 |
| 2025-08-22 | 31.75 | $76.04 | 3931 |
| 2025-08-21 | 30.85 | $76.02 | 9200 |
| 2025-08-20 | 29.90 | $76.03 | 2600 |
| 2025-08-19 | 29.20 | $75.78 | 5400 |
| 2025-08-18 | 28.45 | $76.05 | 7614 |
| 2025-08-15 | 27.67 | $76.07 | 4230 |
| 2025-08-14 | 26.92 | $76.30 | 1700 |
| 2025-08-13 | 25.87 | $75.70 | 11400 |
| 2025-08-12 | 24.79 | $75.97 | 1200 |
| 2025-08-11 | 23.37 | $76.22 | 3003 |
| 2025-08-08 | 21.89 | $75.96 | 2000 |
| 2025-08-07 | 20.59 | $76.41 | 3900 |
| 2025-08-06 | 19.22 | $75.98 | 2300 |
| 2025-08-05 | 17.84 | $75.76 | 2005 |
| 2025-08-04 | 16.38 | $75.41 | 7602 |
| 2025-08-01 | 14.85 | $75.90 | 10500 |
| 2025-07-31 | 13.10 | $75.50 | 12227 |
| 2025-07-30 | 13.37 | $75.92 | 700 |
| 2025-07-29 | 13.39 | $75.65 | 4725 |
| 2025-07-28 | 13.50 | $75.70 | 1706 |
| 2025-07-25 | 13.50 | $76.00 | 4500 |
| 2025-07-24 | 13.38 | $75.91 | 5100 |
| 2025-07-23 | 13.26 | $75.55 | 1304 |
| 2025-07-22 | 13.26 | $75.90 | 800 |
| 2025-07-21 | 13.45 | $75.89 | 700 |
| 2025-07-18 | 13.65 | $75.89 | 1200 |
| 2025-07-17 | 13.96 | $75.95 | 2300 |
| 2025-07-16 | 14.30 | $75.46 | 5523 |
| 2025-07-15 | 14.65 | $75.53 | 27600 |
| 2025-07-14 | 15.17 | $75.81 | 1000 |
| 2025-07-11 | 15.88 | $75.66 | 9200 |
| 2025-07-10 | 16.57 | $74.39 | 9200 |
| 2025-07-09 | 16.96 | $73.65 | 6700 |
| 2025-07-08 | 16.64 | $73.22 | 3528 |
| 2025-07-07 | 16.03 | $73.07 | 16800 |
| 2025-07-03 | 15.39 | $73.62 | 1018 |
| 2025-07-02 | 15.07 | $73.38 | 1624 |
| 2025-07-01 | 14.38 | $73.16 | 7823 |
| 2025-06-30 | 13.65 | $72.29 | 79626 |
| 2025-06-27 | 12.93 | $74.50 | 27314 |
| 2025-06-26 | 12.98 | $75.59 | 2311 |
| 2025-06-25 | 13.59 | $75.66 | 3950 |
| 2025-06-24 | 14.16 | $75.66 | 1522 |
| 2025-06-23 | 14.76 | $75.33 | 538 |
| 2025-06-20 | 15.22 | $75.72 | 2900 |
| 2025-06-18 | 15.79 | $75.73 | 2700 |
| 2025-06-17 | 16.40 | $76.50 | 2818 |
| 2025-06-16 | 17.02 | $77.00 | 2400 |
| 2025-06-13 | 17.68 | $77.30 | 926 |
| 2025-06-12 | 18.19 | $76.74 | 2616 |
| 2025-06-11 | 18.40 | $76.69 | 9045 |
| 2025-06-10 | 18.52 | $77.45 | 4000 |
| 2025-06-09 | 18.30 | $79.00 | 12914 |
| 2025-06-06 | 18.06 | $79.00 | 5922 |
| 2025-06-05 | 17.21 | $78.33 | 11525 |
| 2025-06-04 | 16.31 | $79.50 | 16700 |
| 2025-06-03 | 15.34 | $79.52 | 13123 |
| 2025-06-02 | 13.26 | $79.61 | 16101 |
| 2025-05-30 | 11.93 | $78.75 | 25545 |
| 2025-05-29 | 10.70 | $76.33 | 1100 |
| 2025-05-28 | 10.66 | $76.58 | 5433 |
| 2025-05-27 | 10.62 | $76.60 | 18938 |
| 2025-05-23 | 10.58 | $75.73 | 3338 |
| 2025-05-22 | 11.05 | $75.55 | 12600 |
| 2025-05-21 | 11.55 | $75.82 | 15143 |
| 2025-05-20 | 11.96 | $75.66 | 2103 |
| 2025-05-19 | 12.51 | $75.25 | 700 |
| 2025-05-16 | 13.00 | $75.50 | 6743 |
| 2025-05-15 | 13.63 | $75.44 | 428 |
| 2025-05-14 | 14.27 | $75.44 | 4545 |
| 2025-05-13 | 14.94 | $75.50 | 8900 |
| 2025-05-12 | 15.72 | $75.65 | 9230 |
| 2025-05-09 | 16.55 | $75.00 | 6832 |
| 2025-05-08 | 17.18 | $75.00 | 17737 |
| 2025-05-07 | 17.84 | $75.00 | 36228 |
| 2025-05-06 | 18.43 | $74.50 | 6200 |
| 2025-05-05 | 19.03 | $74.20 | 14109 |
| 2025-05-02 | 19.67 | $75.30 | 5400 |
| 2025-05-01 | 20.38 | $74.93 | 4700 |
| 2025-04-30 | 21.28 | $74.45 | 2000 |
| 2025-04-29 | 22.35 | $74.75 | 1407 |
| 2025-04-28 | 23.47 | $74.58 | 12225 |
| 2025-04-25 | 24.69 | $73.80 | 1900 |
| 2025-04-24 | 25.65 | $73.97 | 1000 |
| 2025-04-23 | 26.91 | $73.50 | 2900 |
| 2025-04-22 | 28.26 | $71.79 | 1143 |
| 2025-04-21 | 28.89 | $70.45 | 7200 |
| 2025-04-17 | 29.36 | $69.95 | 513 |
| 2025-04-16 | 29.02 | $69.34 | 1500 |
| 2025-04-15 | 28.61 | $70.13 | 1038 |
| 2025-04-14 | 28.29 | $70.03 | 1207 |
| 2025-04-11 | 27.40 | $70.07 | 3041 |
| 2025-04-10 | 26.47 | $71.12 | 4244 |
| 2025-04-09 | 25.49 | $69.99 | 4100 |
| 2025-04-08 | 23.77 | $67.92 | 3300 |
| 2025-04-07 | 21.23 | $67.81 | 22800 |
| 2025-04-04 | 18.55 | $70.55 | 6100 |
| 2025-04-03 | 16.62 | $73.25 | 2100 |
| 2025-04-02 | 15.58 | $73.83 | 4100 |
| 2025-04-01 | 14.67 | $74.37 | 1635 |
| 2025-03-31 | 13.64 | $73.70 | 15921 |
| 2025-03-28 | 12.95 | $75.51 | 716 |
| 2025-03-27 | 13.51 | $75.69 | 1400 |
| 2025-03-26 | 14.10 | $75.55 | 2407 |
| 2025-03-25 | 14.61 | $75.55 | 3000 |
| 2025-03-24 | 15.31 | $75.69 | 2300 |
| 2025-03-21 | 16.10 | $74.93 | 1000 |
| 2025-03-20 | 16.49 | $75.08 | 1007 |
| 2025-03-19 | 17.03 | $75.34 | 2523 |
| 2025-03-18 | 17.33 | $75.00 | 2227 |
| 2025-03-17 | 17.24 | $74.77 | 2728 |
| 2025-03-14 | 17.15 | $74.99 | 537 |
| 2025-03-13 | 16.83 | $74.32 | 2124 |
| 2025-03-12 | 15.79 | $74.43 | 521 |
| 2025-03-11 | 15.02 | $73.96 | 1400 |
| 2025-03-10 | 14.15 | $74.05 | 548 |
| 2025-03-07 | 12.78 | $74.10 | 5815 |
| 2025-03-06 | 11.33 | $74.70 | 3500 |
| 2025-03-05 | 9.81 | $74.55 | 3800 |
| 2025-03-04 | 9.59 | $75.69 | 2800 |
| 2025-03-03 | 9.73 | $75.79 | 6438 |
| 2025-02-28 | 9.74 | $75.83 | 8723 |
| 2025-02-27 | 9.46 | $75.80 | 4533 |
| 2025-02-26 | 9.00 | $76.22 | 4613 |
| 2025-02-25 | 8.47 | $75.74 | 5747 |
| 2025-02-24 | 8.47 | $75.71 | 4517 |
| 2025-02-21 | 8.52 | $75.69 | 8700 |
| 2025-02-20 | 8.50 | $75.55 | 7001 |
| 2025-02-19 | 8.76 | $75.93 | 7500 |
| 2025-02-18 | 8.69 | $75.62 | 3622 |
| 2025-02-14 | 8.61 | $75.68 | 11013 |
| 2025-02-13 | 8.83 | $75.60 | 2613 |
| 2025-02-12 | 9.20 | $75.29 | 2000 |
| 2025-02-11 | 9.27 | $75.46 | 2420 |
| 2025-02-10 | 9.18 | $75.50 | 2923 |
| 2025-02-07 | 8.96 | $75.57 | 1600 |
| 2025-02-06 | 9.04 | $75.46 | 806 |
| 2025-02-05 | 9.24 | $75.31 | 6000 |
| 2025-02-04 | 9.57 | $75.19 | 5900 |
| 2025-02-03 | 10.06 | $74.94 | 2600 |
| 2025-01-31 | 10.57 | $75.02 | 4500 |
| 2025-01-30 | 11.03 | $75.18 | 4500 |
| 2025-01-29 | 11.51 | $75.17 | 1810 |
| 2025-01-28 | 11.77 | $74.89 | 3918 |
| 2025-01-27 | 12.16 | $75.13 | 22626 |
| 2025-01-24 | 12.13 | $75.27 | 5800 |
| 2025-01-23 | 12.20 | $74.45 | 2200 |
| 2025-01-22 | 12.71 | $74.44 | 7101 |
| 2025-01-21 | 13.11 | $74.44 | 13423 |
| 2025-01-17 | 13.52 | $73.65 | 2744 |
| 2025-01-16 | 13.27 | $73.30 | 1927 |
| 2025-01-15 | 12.65 | $73.19 | 10845 |
| 2025-01-14 | 11.99 | $73.22 | 9625 |
| 2025-01-13 | 11.62 | $72.90 | 3803 |
| 2025-01-10 | 10.53 | $73.20 | 4100 |
| 2025-01-08 | 9.46 | $73.89 | 3100 |
| 2025-01-07 | 9.14 | $74.10 | 900 |
| 2025-01-06 | 9.45 | $73.90 | 3300 |
| 2025-01-03 | 9.73 | $74.00 | 7914 |
| 2025-01-02 | 10.19 | $74.00 | 6700 |
| 2024-12-31 | 10.59 | $74.00 | 110900 |
| 2024-12-30 | 11.02 | $74.06 | 6224 |
| 2024-12-27 | 10.97 | $73.82 | 3000 |
| 2024-12-26 | 11.18 | $74.10 | 9300 |
| 2024-12-24 | 11.05 | $74.04 | 8100 |
| 2024-12-23 | 10.92 | $74.14 | 5944 |
| 2024-12-20 | 11.17 | $73.98 | 3200 |
| 2024-12-19 | 11.24 | $73.28 | 10500 |
| 2024-12-18 | 11.25 | $73.74 | 5100 |
| 2024-12-17 | 11.75 | $74.00 | 2810 |
| 2024-12-16 | 12.18 | $74.10 | 8141 |
| 2024-12-13 | 12.63 | $74.00 | 4911 |
| 2024-12-12 | 13.24 | $74.06 | 2200 |
| 2024-12-11 | 13.72 | $74.08 | 2529 |
| 2024-12-10 | 14.43 | $74.14 | 2748 |
| 2024-12-09 | 15.17 | $74.22 | 1700 |
| 2024-12-06 | 15.95 | $74.18 | 6100 |
| 2024-12-05 | 16.79 | $74.02 | 4014 |
| 2024-12-04 | 17.34 | $75.37 | 21900 |
| 2024-12-03 | 17.56 | $75.34 | 17107 |
| 2024-12-02 | 16.83 | $75.25 | 30800 |
| 2024-11-29 | 16.40 | $75.02 | 18900 |
| 2024-11-27 | 15.95 | $74.94 | 7712 |
| 2024-11-26 | 15.96 | $74.93 | 15248 |
| 2024-11-25 | 15.97 | $74.94 | 7503 |
| 2024-11-22 | 16.42 | $74.91 | 61300 |
| 2024-11-21 | 17.12 | $74.83 | 110929 |
| 2024-11-20 | 17.93 | $74.23 | 2637 |
| 2024-11-19 | 17.81 | $74.42 | 17308 |
| 2024-11-18 | 17.69 | $74.30 | 5719 |
| 2024-11-15 | 17.57 | $74.38 | 6741 |
| 2024-11-14 | 17.46 | $74.44 | 3000 |
| 2024-11-13 | 17.49 | $74.35 | 5816 |
| 2024-11-12 | 17.47 | $74.34 | 4800 |
| 2024-11-11 | 17.27 | $74.34 | 3600 |
| 2024-11-08 | 17.76 | $74.63 | 14006 |
| 2024-11-07 | 18.28 | $74.27 | 9617 |
| 2024-11-06 | 18.36 | $74.22 | 6627 |
| 2024-11-05 | 18.31 | $74.22 | 5600 |
| 2024-11-04 | 19.01 | $74.05 | 5500 |
| 2024-11-01 | 19.74 | $73.90 | 3825 |
| 2024-10-31 | 20.20 | $74.08 | 3400 |
| 2024-10-30 | 20.68 | $73.96 | 10100 |
| 2024-10-29 | 21.15 | $73.56 | 7522 |
| 2024-10-28 | 21.01 | $73.90 | 5600 |
| 2024-10-25 | 20.90 | $73.60 | 3731 |
| 2024-10-24 | 20.28 | $73.79 | 4600 |
| 2024-10-23 | 19.80 | $73.94 | 3838 |
| 2024-10-22 | 19.29 | $74.19 | 5400 |
| 2024-10-21 | 19.07 | $74.16 | 6308 |
| 2024-10-18 | 18.83 | $74.39 | 6209 |
| 2024-10-17 | 18.92 | $74.41 | 6500 |
| 2024-10-16 | 18.99 | $74.32 | 7100 |
| 2024-10-15 | 19.07 | $74.29 | 13231 |
| 2024-10-14 | 19.00 | $74.24 | 10500 |
| 2024-10-11 | 18.66 | $74.15 | 17637 |
| 2024-10-10 | 18.30 | $74.14 | 2622 |
| 2024-10-09 | 17.80 | $74.15 | 8237 |
| 2024-10-08 | 17.27 | $74.10 | 14700 |
| 2024-10-07 | 16.56 | $73.99 | 29120 |
| 2024-10-04 | 15.71 | $73.63 | 10849 |
| 2024-10-03 | 14.74 | $73.80 | 28700 |
| 2024-10-02 | 13.81 | $74.12 | 28500 |
| 2024-10-01 | 12.94 | $74.97 | 11412 |
| 2024-09-30 | 12.32 | $74.33 | 127742 |
| 2024-09-27 | 11.66 | $76.20 | 7200 |
| 2024-09-26 | 12.03 | $76.55 | 3009 |
| 2024-09-25 | 12.43 | $76.00 | 5917 |
| 2024-09-24 | 12.85 | $76.24 | 5300 |
| 2024-09-23 | 12.98 | $76.34 | 31400 |
| 2024-09-20 | 13.03 | $76.51 | 8800 |
| 2024-09-19 | 13.67 | $76.80 | 31331 |
| 2024-09-18 | 14.34 | $77.15 | 6001 |
| 2024-09-17 | 14.89 | $76.74 | 8200 |
| 2024-09-16 | 15.39 | $76.50 | 13642 |
| 2024-09-13 | 15.85 | $76.22 | 8001 |
| 2024-09-12 | 15.90 | $75.41 | 2733 |
| 2024-09-11 | 15.07 | $75.40 | 2900 |
| 2024-09-10 | 14.20 | $75.31 | 4228 |
| 2024-09-09 | 13.27 | $74.96 | 18500 |
| 2024-09-06 | 12.28 | $74.50 | 9129 |
| 2024-09-05 | 11.02 | $75.63 | 9619 |
| 2024-09-04 | 10.32 | $76.92 | 10239 |
| 2024-09-03 | 10.47 | $76.77 | 7200 |
| 2024-08-30 | 10.57 | $76.55 | 6407 |
| 2024-08-29 | 10.24 | $76.53 | 914 |
| 2024-08-28 | 9.87 | $76.40 | 1100 |
| 2024-08-27 | 9.44 | $76.20 | 7400 |
| 2024-08-26 | 8.88 | $76.29 | 13500 |
| 2024-08-23 | 8.29 | $76.50 | 13644 |
| 2024-08-22 | 7.87 | $76.25 | 4403 |
| 2024-08-21 | 6.95 | $75.96 | 115821 |
| 2024-08-20 | 5.80 | $76.18 | 15212 |
| 2024-08-19 | 6.08 | $76.85 | 20800 |
| 2024-08-16 | 5.86 | $76.94 | 7225 |
| 2024-08-15 | 5.69 | $76.45 | 7100 |
| 2024-08-14 | 5.95 | $76.55 | 12100 |
| 2024-08-13 | 6.23 | $76.50 | 2313 |
| 2024-08-12 | 6.54 | $76.25 | 1906 |
| 2024-08-09 | 6.63 | $76.25 | 3700 |
| 2024-08-08 | 6.74 | $76.15 | 6600 |
| 2024-08-07 | 6.93 | $76.47 | 2024 |
| 2024-08-06 | 7.25 | $76.40 | 1211 |
| 2024-08-05 | 7.34 | $76.00 | 2700 |
| 2024-08-02 | 6.99 | $76.45 | 3500 |
| 2024-08-01 | 7.32 | $76.55 | 4332 |
| 2024-07-31 | 7.67 | $76.48 | 3100 |
| 2024-07-30 | 7.72 | $76.25 | 800 |
| 2024-07-29 | 8.12 | $76.30 | 4900 |
| 2024-07-26 | 8.50 | $76.67 | 728 |
| 2024-07-25 | 8.66 | $76.49 | 1121 |
| 2024-07-24 | 9.00 | $76.50 | 825 |
| 2024-07-23 | 9.34 | $76.33 | 500 |
| 2024-07-22 | 9.80 | $76.45 | 2500 |
| 2024-07-19 | 10.24 | $76.36 | 900 |
| 2024-07-18 | 10.58 | $76.50 | 7000 |
| 2024-07-17 | 10.93 | $76.22 | 1500 |
| 2024-07-16 | 11.19 | $76.60 | 1500 |
| 2024-07-15 | 11.69 | $76.48 | 8639 |
| 2024-07-12 | 12.21 | $77.00 | 2445 |
| 2024-07-11 | 12.70 | $76.71 | 4117 |
| 2024-07-10 | 13.23 | $77.15 | 3500 |
| 2024-07-09 | 13.79 | $76.75 | 2200 |
| 2024-07-08 | 14.43 | $76.57 | 721 |
| 2024-07-05 | 14.90 | $76.90 | 8817 |
| 2024-07-03 | 15.41 | $76.50 | 11749 |
| 2024-07-02 | 15.58 | $76.35 | 1119 |
| 2024-07-01 | 16.31 | $75.97 | 8800 |
| 2024-06-28 | 16.85 | $75.78 | 2800 |
| 2024-06-27 | 17.38 | $75.95 | 1006 |
| 2024-06-26 | 18.05 | $75.94 | 2106 |
| 2024-06-25 | 18.61 | $75.81 | 2636 |
| 2024-06-24 | 19.46 | $75.69 | 2705 |
| 2024-06-21 | 20.27 | $75.25 | 2508 |
| 2024-06-20 | 20.83 | $75.06 | 2300 |
| 2024-06-18 | 21.46 | $75.50 | 5500 |
| 2024-06-17 | 22.13 | $74.65 | 5800 |
| 2024-06-14 | 22.51 | $74.64 | 16000 |
| 2024-06-13 | 22.68 | $74.80 | 12821 |
| 2024-06-12 | 22.86 | $74.99 | 22800 |
| 2024-06-11 | 23.58 | $75.84 | 116112 |
| 2024-06-10 | 24.33 | $76.45 | 3800 |
| 2024-06-07 | 25.32 | $75.72 | 5815 |
| 2024-06-06 | 26.62 | $75.72 | 12700 |
| 2024-06-05 | 28.01 | $77.35 | 7043 |
| 2024-06-04 | 28.06 | $77.80 | 7113 |
| 2024-06-03 | 28.08 | $77.25 | 2326 |
| 2024-05-31 | 28.39 | $76.95 | 4830 |
| 2024-05-30 | 28.91 | $77.10 | 7836 |
| 2024-05-29 | 29.45 | $77.31 | 3744 |
| 2024-05-28 | 29.48 | $77.49 | 14420 |
| 2024-05-24 | 29.52 | $77.04 | 8100 |
| 2024-05-23 | 29.67 | $76.50 | 1400 |
| 2024-05-22 | 30.24 | $77.29 | 2000 |
| 2024-05-21 | 30.43 | $77.58 | 2927 |
| 2024-05-20 | 30.78 | $76.99 | 10628 |
| 2024-05-17 | 31.14 | $76.91 | 2404 |
| 2024-05-16 | 31.73 | $77.02 | 4131 |
| 2024-05-15 | 32.34 | $77.49 | 2518 |
| 2024-05-14 | 32.48 | $77.68 | 1239 |
| 2024-05-13 | 32.54 | $77.27 | 3438 |
| 2024-05-10 | 32.77 | $77.23 | 3504 |
| 2024-05-09 | 33.01 | $76.94 | 3514 |
| 2024-05-08 | 32.92 | $76.52 | 3100 |
| 2024-05-07 | 33.04 | $76.51 | 3400 |
| 2024-05-06 | 33.10 | $77.03 | 1036 |
| 2024-05-03 | 33.27 | $76.50 | 5300 |
| 2024-05-02 | 33.46 | $76.38 | 3914 |
| 2024-05-01 | 33.65 | $74.90 | 39120 |
| 2024-04-30 | 33.86 | $79.49 | 11600 |
| 2024-04-29 | 32.52 | $76.20 | 400 |
| 2024-04-26 | 32.72 | $76.15 | 39344 |
| 2024-04-25 | 32.93 | $76.20 | 3124 |
| 2024-04-24 | 33.23 | $75.81 | 1600 |
| 2024-04-23 | 33.64 | $75.66 | 10600 |
| 2024-04-22 | 34.13 | $75.84 | 2600 |
| 2024-04-19 | 34.70 | $75.44 | 7000 |
| 2024-04-18 | 35.56 | $75.11 | 1000 |
| 2024-04-17 | 36.67 | $75.07 | 1800 |
| 2024-04-16 | 37.77 | $75.20 | 2331 |
| 2024-04-15 | 38.93 | $75.40 | 4700 |
| 2024-04-12 | 40.15 | $75.13 | 1021 |
| 2024-04-11 | 40.98 | $75.30 | 6800 |
| 2024-04-10 | 41.85 | $75.45 | 5613 |
| 2024-04-09 | 42.12 | $75.25 | 14500 |
| 2024-04-08 | 42.41 | $74.18 | 8112 |
| 2024-04-05 | 42.93 | $74.16 | 6823 |
| 2024-04-04 | 43.47 | $75.10 | 6043 |
| 2024-04-03 | 43.26 | $75.11 | 7128 |
| 2024-04-02 | 43.03 | $75.24 | 5400 |
| 2024-04-01 | 42.85 | $76.00 | 7539 |
| 2024-03-28 | 41.99 | $76.15 | 45900 |
| 2024-03-27 | 41.08 | $75.57 | 4647 |
| 2024-03-26 | 40.26 | $75.50 | 18800 |
| 2024-03-25 | 39.47 | $75.85 | 7800 |
| 2024-03-22 | 37.88 | $76.28 | 3100 |
| 2024-03-21 | 36.20 | $76.27 | 13300 |
| 2024-03-20 | 34.44 | $75.50 | 16439 |
| 2024-03-19 | 33.08 | $72.72 | 3600 |
| 2024-03-18 | 32.67 | $72.59 | 2439 |
| 2024-03-15 | 32.33 | $72.75 | 4941 |
| 2024-03-14 | 31.97 | $72.56 | 6500 |
| 2024-03-13 | 31.61 | $72.70 | 7930 |
| 2024-03-12 | 31.24 | $72.77 | 19909 |
| 2024-03-11 | 30.94 | $72.40 | 6101 |
| 2024-03-08 | 30.55 | $72.60 | 13300 |
| 2024-03-07 | 29.90 | $72.65 | 8100 |
| 2024-03-06 | 29.73 | $72.37 | 10100 |
| 2024-03-05 | 29.54 | $72.59 | 8541 |
| 2024-03-04 | 29.35 | $72.00 | 60120 |
| 2024-03-01 | 29.15 | $72.21 | 22118 |
| 2024-02-29 | 29.29 | $73.57 | 12629 |
| 2024-02-28 | 28.51 | $72.76 | 67000 |
| 2024-02-27 | 27.68 | $73.01 | 8700 |
| 2024-02-26 | 26.55 | $73.24 | 7700 |
| 2024-02-23 | 25.37 | $73.27 | 66920 |
| 2024-02-22 | 24.36 | $73.44 | 63345 |
| 2024-02-21 | 23.39 | $73.33 | 2020 |
| 2024-02-20 | 22.29 | $73.10 | 6200 |
| 2024-02-16 | 21.31 | $73.10 | 5400 |
| 2024-02-15 | 20.29 | $71.92 | 2600 |
| 2024-02-14 | 20.17 | $71.97 | 7015 |
| 2024-02-13 | 19.86 | $71.41 | 5800 |
| 2024-02-12 | 19.61 | $71.96 | 9700 |
| 2024-02-09 | 19.06 | $71.52 | 3925 |
| 2024-02-08 | 18.65 | $71.65 | 1600 |
| 2024-02-07 | 18.37 | $71.65 | 4100 |
| 2024-02-06 | 17.91 | $71.67 | 3710 |
| 2024-02-05 | 17.50 | $71.21 | 9637 |
| 2024-02-02 | 17.06 | $71.90 | 76400 |
| 2024-02-01 | 16.33 | $71.50 | 12701 |
| 2024-01-31 | 15.96 | $70.00 | 11037 |
| 2024-01-30 | 15.80 | $70.82 | 19534 |
| 2024-01-29 | 15.08 | $70.90 | 166000 |
| 2024-01-26 | 14.33 | $70.64 | 7900 |
| 2024-01-25 | 13.54 | $70.14 | 44542 |
| 2024-01-24 | 12.89 | $70.15 | 11241 |
| 2024-01-23 | 12.20 | $69.97 | 6800 |
| 2024-01-22 | 11.81 | $70.32 | 12709 |
| 2024-01-19 | 10.99 | $69.94 | 9241 |
| 2024-01-18 | 10.30 | $69.22 | 2000 |
| 2024-01-17 | 9.83 | $69.71 | 11900 |
| 2024-01-16 | 9.34 | $69.42 | 12245 |
| 2024-01-12 | 9.12 | $68.60 | 5600 |
| 2024-01-11 | 9.35 | $68.55 | 7011 |
| 2024-01-10 | 9.55 | $68.81 | 2700 |
| 2024-01-09 | 9.76 | $68.45 | 10000 |
| 2024-01-08 | 10.24 | $67.65 | 5200 |
| 2024-01-05 | 10.41 | $67.53 | 8500 |
| 2024-01-04 | 10.53 | $67.00 | 3943 |
| 2024-01-03 | 10.65 | $67.10 | 6217 |
| 2024-01-02 | 10.38 | $67.52 | 16500 |
| 2023-12-29 | 10.10 | $66.15 | 34800 |
| 2023-12-28 | 9.87 | $68.01 | 8100 |
| 2023-12-27 | 10.26 | $68.85 | 3511 |
| 2023-12-26 | 10.24 | $69.14 | 4807 |
| 2023-12-22 | 10.30 | $68.74 | 9000 |
| 2023-12-21 | 10.57 | $68.91 | 29400 |
| 2023-12-20 | 10.55 | $69.50 | 3638 |
| 2023-12-19 | 10.05 | $70.38 | 15900 |
| 2023-12-18 | 9.52 | $68.99 | 9600 |
| 2023-12-15 | 9.63 | $68.25 | 5839 |
| 2023-12-14 | 10.08 | $68.35 | 6933 |
| 2023-12-13 | 10.37 | $68.04 | 10129 |
| 2023-12-12 | 10.86 | $67.55 | 3014 |
| 2023-12-11 | 11.36 | $67.13 | 6400 |
| 2023-12-08 | 11.90 | $68.20 | 16400 |
| 2023-12-07 | 11.88 | $68.53 | 9348 |
| 2023-12-06 | 11.69 | $68.40 | 10100 |
| 2023-12-05 | 11.51 | $68.51 | 10900 |
| 2023-12-04 | 11.33 | $68.72 | 20408 |
| 2023-12-01 | 11.14 | $67.35 | 2900 |
| 2023-11-30 | 11.71 | $67.93 | 13530 |
| 2023-11-29 | 12.04 | $67.45 | 2146 |
| 2023-11-28 | 12.65 | $67.19 | 1600 |
| 2023-11-27 | 13.29 | $66.82 | 4500 |
| 2023-11-24 | 13.59 | $67.32 | 2224 |
| 2023-11-22 | 13.90 | $66.81 | 805 |
| 2023-11-21 | 14.00 | $66.75 | 2814 |
| 2023-11-20 | 14.10 | $67.64 | 1427 |
| 2023-11-17 | 14.78 | $68.14 | 4500 |
| 2023-11-16 | 15.37 | $69.00 | 3400 |
| 2023-11-15 | 15.63 | $67.77 | 3909 |
| 2023-11-14 | 16.43 | $68.26 | 4200 |
| 2023-11-13 | 17.08 | $67.93 | 5700 |
| 2023-11-10 | 17.54 | $68.56 | 9221 |
| 2023-11-09 | 18.02 | $66.80 | 5013 |
| 2023-11-08 | 18.83 | $67.39 | 3200 |
| 2023-11-07 | 18.26 | $67.10 | 1400 |
| 2023-11-06 | 17.92 | $66.58 | 600 |
| 2023-11-03 | 17.55 | $66.75 | 9400 |
| 2023-11-02 | 17.62 | $66.67 | 1600 |
| 2023-11-01 | 17.11 | $66.19 | 5300 |
| 2023-10-31 | 16.80 | $65.99 | 12014 |
| 2023-10-30 | 16.60 | $65.69 | 1447 |
| 2023-10-27 | 16.39 | $65.39 | 3004 |
| 2023-10-26 | 16.38 | $65.00 | 9100 |
| 2023-10-25 | 16.70 | $64.57 | 20942 |
| 2023-10-24 | 17.14 | $64.96 | 17100 |
| 2023-10-23 | 17.41 | $64.77 | 8700 |
| 2023-10-20 | 17.99 | $64.00 | 4900 |
| 2023-10-19 | 18.71 | $64.53 | 7500 |
| 2023-10-18 | 19.69 | $64.29 | 7800 |
| 2023-10-17 | 20.32 | $64.18 | 2500 |
| 2023-10-16 | 20.95 | $64.20 | 9000 |
| 2023-10-13 | 21.62 | $64.25 | 8426 |
| 2023-10-12 | 21.79 | $64.13 | 6248 |
| 2023-10-11 | 22.02 | $64.28 | 8000 |
| 2023-10-10 | 22.25 | $64.12 | 8015 |
| 2023-10-09 | 22.30 | $64.49 | 6600 |
| 2023-10-06 | 22.35 | $62.20 | 10300 |
| 2023-10-05 | 22.28 | $61.84 | 6927 |
| 2023-10-04 | 21.93 | $61.86 | 11439 |
| 2023-10-03 | 21.84 | $61.25 | 5600 |
| 2023-10-02 | 21.54 | $61.87 | 8400 |
| 2023-09-29 | 22.57 | $61.73 | 58500 |
| 2023-09-28 | 23.59 | $62.04 | 16200 |
| 2023-09-27 | 24.25 | $62.07 | 10700 |
| 2023-09-26 | 24.95 | $62.00 | 8848 |
| 2023-09-25 | 25.94 | $62.00 | 8202 |
| 2023-09-22 | 27.18 | $62.04 | 8700 |
| 2023-09-21 | 28.47 | $62.00 | 3400 |
| 2023-09-20 | 29.57 | $62.57 | 3438 |
| 2023-09-19 | 30.72 | $62.31 | 400 |
| 2023-09-18 | 31.58 | $62.31 | 3211 |
| 2023-09-15 | 32.48 | $62.28 | 800 |
| 2023-09-14 | 32.46 | $62.32 | 1044 |
| 2023-09-13 | 32.43 | $62.36 | 600 |
| 2023-09-12 | 32.23 | $62.23 | 3200 |
| 2023-09-11 | 32.10 | $62.15 | 2600 |
| 2023-09-08 | 32.02 | $61.84 | 2500 |
| 2023-09-07 | 32.13 | $61.42 | 1024 |
| 2023-09-06 | 32.36 | $61.50 | 500 |
| 2023-09-05 | 32.73 | $61.71 | 3100 |
| 2023-09-01 | 33.04 | $61.46 | 6323 |
| 2023-08-31 | 33.38 | $62.01 | 5600 |
| 2023-08-30 | 33.38 | $62.13 | 3700 |
| 2023-08-29 | 32.83 | $61.90 | 13219 |
| 2023-08-28 | 32.28 | $61.71 | 8932 |
| 2023-08-25 | 32.01 | $61.24 | 9239 |
| 2023-08-24 | 32.01 | $60.99 | 10638 |
| 2023-08-23 | 32.16 | $60.60 | 5524 |
| 2023-08-22 | 32.57 | $60.34 | 906 |
| 2023-08-21 | 32.49 | $60.14 | 2805 |
| 2023-08-18 | 32.52 | $59.94 | 901 |
| 2023-08-17 | 32.76 | $59.91 | 1500 |
| 2023-08-16 | 32.17 | $60.40 | 4200 |
| 2023-08-15 | 31.29 | $60.00 | 4017 |
| 2023-08-14 | 30.39 | $60.60 | 8521 |
| 2023-08-11 | 29.13 | $60.14 | 6634 |
| 2023-08-10 | 27.97 | $60.13 | 3144 |
| 2023-08-09 | 26.75 | $60.00 | 7000 |
| 2023-08-08 | 25.49 | $59.66 | 7048 |
| 2023-08-07 | 24.42 | $59.10 | 934 |
| 2023-08-04 | 23.58 | $58.87 | 2600 |
| 2023-08-03 | 22.70 | $58.84 | 5200 |
| 2023-08-02 | 21.81 | $58.59 | 12449 |
| 2023-08-01 | 21.13 | $58.60 | 2200 |
| 2023-07-31 | 20.40 | $58.65 | 45800 |
| 2023-07-28 | 19.64 | $58.25 | 9500 |
| 2023-07-27 | 19.20 | $57.56 | 24100 |
| 2023-07-26 | 19.04 | $57.75 | 21806 |
| 2023-07-25 | 18.88 | $56.85 | 3000 |
| 2023-07-24 | 19.77 | $56.60 | 29219 |
| 2023-07-21 | 20.80 | $56.30 | 3300 |
| 2023-07-20 | 21.59 | $56.13 | 1400 |
| 2023-07-19 | 22.41 | $56.20 | 4700 |
| 2023-07-18 | 23.38 | $56.20 | 4149 |
| 2023-07-17 | 24.32 | $56.40 | 4532 |
| 2023-07-14 | 25.21 | $55.89 | 913 |
| 2023-07-13 | 26.32 | $56.20 | 6100 |
| 2023-07-12 | 27.62 | $55.90 | 11300 |
| 2023-07-11 | 28.51 | $55.72 | 6129 |
| 2023-07-10 | 29.32 | $55.30 | 4642 |
| 2023-07-07 | 29.82 | $54.96 | 6749 |
| 2023-07-06 | 30.19 | $55.35 | 3600 |
| 2023-07-05 | 30.60 | $55.25 | 10600 |
| 2023-07-03 | 30.82 | $54.88 | 2949 |
| 2023-06-30 | 30.71 | $54.40 | 93905 |
| 2023-06-29 | 30.60 | $54.88 | 4700 |
| 2023-06-28 | 30.65 | $55.19 | 6000 |
| 2023-06-27 | 30.72 | $55.06 | 4900 |
| 2023-06-26 | 30.69 | $54.82 | 6100 |
| 2023-06-23 | 30.69 | $54.87 | 4700 |
| 2023-06-22 | 30.59 | $55.01 | 1834 |
| 2023-06-21 | 30.64 | $55.00 | 6900 |
| 2023-06-20 | 30.69 | $55.50 | 2400 |
| 2023-06-16 | 30.98 | $56.10 | 5000 |
| 2023-06-15 | 31.56 | $55.78 | 10300 |
| 2023-06-14 | 32.03 | $55.08 | 4800 |
| 2023-06-13 | 32.21 | $55.40 | 16000 |
| 2023-06-12 | 32.50 | $55.30 | 2500 |
| 2023-06-09 | 32.22 | $55.25 | 2200 |
| 2023-06-08 | 32.10 | $55.70 | 1021 |
| 2023-06-07 | 32.08 | $55.40 | 7238 |
| 2023-06-06 | 32.07 | $55.30 | 10400 |
| 2023-06-05 | 32.05 | $55.12 | 1119 |
| 2023-06-02 | 31.60 | $55.10 | 15200 |
| 2023-06-01 | 31.12 | $54.26 | 20544 |
| 2023-05-31 | 30.00 | $54.50 | 154000 |
| 2023-05-30 | 29.13 | $55.80 | 10348 |
| 2023-05-26 | 28.58 | $55.90 | 11300 |
| 2023-05-25 | 27.89 | $55.21 | 9233 |
| 2023-05-24 | 27.17 | $55.54 | 5600 |
| 2023-05-23 | 26.50 | $56.25 | 2916 |
| 2023-05-22 | 26.01 | $56.06 | 6100 |
| 2023-05-19 | 25.50 | $56.76 | 9800 |
| 2023-05-18 | 25.01 | $57.02 | 10402 |
| 2023-05-17 | 24.61 | $56.28 | 6000 |
| 2023-05-16 | 23.97 | $56.25 | 8600 |
| 2023-05-15 | 23.30 | $57.00 | 7449 |
| 2023-05-12 | 22.86 | $56.85 | 506 |
| 2023-05-11 | 21.69 | $56.00 | 1900 |
| 2023-05-10 | 20.20 | $56.65 | 8947 |
| 2023-05-09 | 18.75 | $57.70 | 2616 |
| 2023-05-08 | 17.33 | $56.62 | 10246 |
| 2023-05-05 | 15.83 | $58.50 | 10202 |
| 2023-05-04 | 14.60 | $56.68 | 10233 |
| 2023-05-03 | 13.31 | $59.56 | 4249 |
| 2023-05-02 | 13.17 | $60.48 | 2821 |
| 2023-05-01 | 13.40 | $61.10 | 4907 |
| 2023-04-28 | 13.84 | $61.55 | 16600 |
| 2023-04-27 | 14.29 | $60.49 | 3018 |
| 2023-04-26 | 14.47 | $60.50 | 2729 |
| 2023-04-25 | 14.67 | $60.78 | 5200 |
| 2023-04-24 | 14.87 | $61.10 | 812 |
| 2023-04-21 | 15.62 | $61.35 | 614 |
| 2023-04-20 | 16.36 | $61.10 | 1309 |
| 2023-04-19 | 17.14 | $61.25 | 1934 |
| 2023-04-18 | 17.88 | $61.56 | 2728 |
| 2023-04-17 | 18.67 | $61.20 | 5400 |
| 2023-04-14 | 19.56 | $60.60 | 1700 |
| 2023-04-13 | 20.27 | $60.79 | 3526 |
| 2023-04-12 | 21.01 | $61.00 | 7100 |
| 2023-04-11 | 21.79 | $60.80 | 4008 |
| 2023-04-10 | 22.86 | $60.33 | 3126 |
| 2023-04-06 | 23.95 | $60.10 | 3941 |
| 2023-04-05 | 24.96 | $60.00 | 1114 |
| 2023-04-04 | 26.24 | $59.24 | 4339 |
| 2023-04-03 | 27.59 | $60.50 | 13615 |
| 2023-03-31 | 28.57 | $62.50 | 167800 |
| 2023-03-30 | 29.60 | $60.00 | 21200 |
| 2023-03-29 | 30.97 | $60.44 | 24142 |
| 2023-03-28 | 32.41 | $59.09 | 11424 |
| 2023-03-27 | 33.19 | $58.64 | 15800 |
| 2023-03-24 | 33.85 | $57.74 | 9021 |
| 2023-03-23 | 34.25 | $57.66 | 24831 |
| 2023-03-22 | 34.66 | $57.37 | 5023 |
| 2023-03-21 | 34.61 | $57.61 | 23800 |
| 2023-03-20 | 34.55 | $56.45 | 8908 |
| 2023-03-17 | 33.81 | $56.74 | 9300 |
| 2023-03-16 | 33.21 | $57.60 | 10923 |
| 2023-03-15 | 32.58 | $56.20 | 17141 |
| 2023-03-14 | 31.92 | $59.30 | 2600 |
| 2023-03-13 | 32.12 | $59.51 | 9500 |
| 2023-03-10 | 32.39 | $64.00 | 12803 |
| 2023-03-09 | 34.09 | $66.22 | 2620 |
| 2023-03-08 | 34.27 | $67.24 | 9300 |
| 2023-03-07 | 34.23 | $67.35 | 10200 |
| 2023-03-06 | 34.19 | $66.37 | 12200 |
| 2023-03-03 | 34.33 | $65.00 | 4820 |
| 2023-03-02 | 34.90 | $64.80 | 2441 |
| 2023-03-01 | 35.90 | $64.73 | 4436 |
| 2023-02-28 | 36.97 | $64.93 | 16416 |
| 2023-02-27 | 38.28 | $65.00 | 1600 |
| 2023-02-24 | 38.59 | $65.00 | 1800 |
| 2023-02-23 | 38.99 | $65.63 | 5300 |
| 2023-02-22 | 39.41 | $65.50 | 13909 |
| 2023-02-21 | 39.58 | $66.32 | 4516 |
| 2023-02-17 | 39.03 | $66.15 | 1844 |
| 2023-02-16 | 38.63 | $66.25 | 1000 |
| 2023-02-15 | 38.32 | $66.25 | 4810 |
| 2023-02-14 | 38.00 | $65.80 | 822 |
| 2023-02-13 | 37.02 | $65.59 | 3716 |
| 2023-02-10 | 35.98 | $65.50 | 2435 |
| 2023-02-09 | 35.11 | $65.55 | 1600 |
| 2023-02-08 | 33.67 | $65.80 | 900 |
| 2023-02-07 | 31.92 | $65.60 | 9628 |
| 2023-02-06 | 30.08 | $65.88 | 6900 |
| 2023-02-03 | 28.25 | $65.88 | 7200 |
| 2023-02-02 | 26.34 | $67.15 | 14316 |
| 2023-02-01 | 24.32 | $65.28 | 9600 |
| 2023-01-31 | 22.63 | $64.72 | 17533 |
| 2023-01-30 | 21.04 | $64.50 | 11400 |
| 2023-01-27 | 19.41 | $63.35 | 7246 |
| 2023-01-26 | 18.21 | $63.39 | 11200 |
| 2023-01-25 | 16.98 | $61.77 | 11100 |
| 2023-01-24 | 16.20 | $61.02 | 2331 |
| 2023-01-23 | 15.73 | $61.42 | 7300 |
| 2023-01-20 | 15.16 | $60.98 | 4800 |
| 2023-01-19 | 14.91 | $61.00 | 6800 |
| 2023-01-18 | 14.65 | $61.10 | 12400 |
| 2023-01-17 | 14.49 | $60.50 | 17800 |
| 2023-01-13 | 14.58 | $59.74 | 9510 |
| 2023-01-12 | 14.26 | $60.04 | 8000 |
| 2023-01-11 | 13.07 | $60.45 | 13100 |
| 2023-01-10 | 11.81 | $59.90 | 4800 |
| 2023-01-09 | 10.49 | $59.66 | 7830 |
| 2023-01-06 | 9.34 | $59.35 | 3700 |
| 2023-01-05 | 8.67 | $59.11 | 11611 |
| 2023-01-04 | 7.98 | $58.43 | 8322 |
| 2023-01-03 | 7.60 | $57.88 | 4700 |
| 2022-12-30 | 7.93 | $57.54 | 4940 |
| 2022-12-29 | 8.12 | $57.25 | 3650 |
| 2022-12-28 | 8.07 | $57.25 | 3100 |
| 2022-12-27 | 8.01 | $57.11 | 3723 |
| 2022-12-23 | 7.98 | $57.05 | 359700 |
| 2022-12-22 | 7.57 | $57.06 | 14800 |
| 2022-12-21 | 7.14 | $57.90 | 510 |
| 2022-12-20 | 7.30 | $57.50 | 400 |
| 2022-12-19 | 7.13 | $57.50 | 1733 |
| 2022-12-16 | 6.94 | $57.50 | 11214 |
| 2022-12-15 | 6.69 | $57.25 | 15900 |
| 2022-12-14 | 6.57 | $57.62 | 1239 |
| 2022-12-13 | 6.34 | $57.45 | 402 |
| 2022-12-12 | 6.57 | $56.90 | 2500 |
| 2022-12-09 | 6.66 | $57.10 | 631 |
| 2022-12-08 | 6.88 | $57.50 | 500 |
| 2022-12-07 | 7.10 | $57.90 | 5203 |
| 2022-12-06 | 7.13 | $57.57 | 600 |
| 2022-12-05 | 7.43 | $58.00 | 4027 |
| 2022-12-02 | 7.42 | $58.50 | 2400 |
| 2022-12-01 | 7.01 | $57.99 | 1536 |
| 2022-11-30 | 7.23 | $57.90 | 7700 |
| 2022-11-29 | 7.45 | $57.55 | 6800 |
| 2022-11-28 | 7.75 | $58.08 | 3200 |
| 2022-11-25 | 7.70 | $57.52 | 1624 |
| 2022-11-23 | 7.98 | $57.75 | 5307 |
| 2022-11-22 | 7.96 | $57.68 | 2405 |
| 2022-11-21 | 8.24 | $57.85 | 1224 |
| 2022-11-18 | 8.27 | $57.27 | 313 |
| 2022-11-17 | 8.65 | $57.21 | 600 |
| 2022-11-16 | 9.05 | $58.15 | 1300 |
| 2022-11-15 | 8.78 | $57.88 | 1200 |
| 2022-11-14 | 8.60 | $58.08 | 15424 |
| 2022-11-11 | 8.41 | $57.80 | 1010 |
| 2022-11-10 | 7.97 | $58.00 | 2900 |
| 2022-11-09 | 7.52 | $57.55 | 2510 |
| 2022-11-08 | 7.30 | $57.56 | 3100 |
| 2022-11-07 | 7.06 | $57.20 | 600 |
| 2022-11-04 | 7.28 | $57.20 | 2400 |
| 2022-11-03 | 7.50 | $57.25 | 4039 |
| 2022-11-02 | 7.83 | $57.40 | 600 |
| 2022-11-01 | 8.19 | $56.55 | 1303 |
| 2022-10-31 | 8.60 | $57.74 | 4812 |
| 2022-10-28 | 8.81 | $57.26 | 915 |
| 2022-10-27 | 9.14 | $57.30 | 1800 |
| 2022-10-26 | 8.86 | $57.75 | 3315 |
| 2022-10-25 | 8.49 | $57.90 | 548 |
| 2022-10-24 | 7.79 | $56.25 | 541 |
| 2022-10-21 | 7.87 | $55.74 | 500 |
| 2022-10-20 | 8.26 | $56.21 | 2041 |
| 2022-10-19 | 8.66 | $56.50 | 2100 |
| 2022-10-18 | 8.61 | $56.40 | 700 |
| 2022-10-17 | 9.04 | $56.40 | 903 |
| 2022-10-14 | 9.49 | $56.03 | 231 |
| 2022-10-13 | 9.78 | $56.64 | 6510 |
| 2022-10-12 | 10.09 | $55.90 | 6623 |
| 2022-10-11 | 10.15 | $56.10 | 1700 |
| 2022-10-10 | 10.32 | $56.49 | 750 |
| 2022-10-07 | 10.70 | $56.49 | 775 |
| 2022-10-06 | 11.11 | $56.49 | 2822 |
| 2022-10-05 | 11.54 | $56.50 | 2300 |
| 2022-10-04 | 12.05 | $56.40 | 3200 |
| 2022-10-03 | 12.60 | $55.60 | 8800 |
| 2022-09-30 | 13.17 | $55.85 | 22600 |
| 2022-09-29 | 13.46 | $54.80 | 900 |
| 2022-09-28 | 13.33 | $55.00 | 20000 |
| 2022-09-27 | 13.19 | $54.63 | 700 |
| 2022-09-26 | 12.54 | $53.75 | 5216 |
| 2022-09-23 | 11.85 | $55.50 | 3147 |
| 2022-09-22 | 11.60 | $57.03 | 3512 |
| 2022-09-21 | 11.98 | $58.00 | 412 |
| 2022-09-20 | 11.78 | $57.01 | 787 |
| 2022-09-19 | 12.15 | $57.01 | 600 |
| 2022-09-16 | 12.55 | $57.05 | 846 |
| 2022-09-15 | 12.93 | $57.60 | 800 |
| 2022-09-14 | 13.00 | $57.60 | 600 |
| 2022-09-13 | 13.06 | $57.60 | 446 |
| 2022-09-12 | 13.13 | $57.56 | 1700 |
| 2022-09-09 | 13.20 | $57.72 | 719 |
| 2022-09-08 | 13.18 | $58.70 | 400 |
| 2022-09-07 | 13.17 | $57.00 | 823 |
| 2022-09-06 | 13.80 | $57.05 | 2300 |
| 2022-09-02 | 14.48 | $57.11 | 1420 |
| 2022-09-01 | 15.20 | $57.24 | 500 |
| 2022-08-31 | 15.93 | $57.63 | 14704 |
| 2022-08-30 | 16.52 | $57.95 | 7700 |
| 2022-08-29 | 17.09 | $57.95 | 700 |
| 2022-08-26 | 17.83 | $59.00 | 474 |
| 2022-08-25 | 18.13 | $58.14 | 2800 |
| 2022-08-24 | 18.79 | $57.97 | 400 |
| 2022-08-23 | 19.05 | $57.97 | 19644 |
| 2022-08-22 | 19.32 | $59.00 | 250 |
| 2022-08-19 | 18.48 | $59.00 | 11100 |
| 2022-08-18 | 17.60 | $57.87 | 603 |
| 2022-08-17 | 18.20 | $57.74 | 2800 |
| 2022-08-16 | 18.83 | $58.05 | 3800 |
| 2022-08-15 | 19.48 | $57.81 | 4411 |
| 2022-08-12 | 20.32 | $57.60 | 100 |
| 2022-08-11 | 20.92 | $57.60 | 248 |
| 2022-08-10 | 21.55 | $57.85 | 300 |
| 2022-08-09 | 22.34 | $57.85 | 300 |
| 2022-08-08 | 23.17 | $57.85 | 1214 |
| 2022-08-05 | 24.05 | $57.21 | 800 |
| 2022-08-04 | 24.55 | $58.00 | — |
| 2022-08-03 | 25.80 | $58.00 | 350 |
| 2022-08-02 | 27.12 | $58.00 | 2212 |
| 2022-08-01 | 28.52 | $56.58 | 1700 |
| 2022-07-29 | 29.50 | $58.41 | 2133 |
| 2022-07-28 | 30.50 | $56.50 | 117 |
| 2022-07-27 | 30.61 | $56.23 | 375 |
| 2022-07-26 | 30.43 | $56.23 | 405 |
| 2022-07-25 | 30.24 | $56.01 | 504 |
| 2022-07-22 | 30.04 | $55.76 | 726 |
| 2022-07-21 | 29.47 | $55.86 | 387 |
| 2022-07-20 | 29.05 | $55.86 | 2100 |
| 2022-07-19 | 28.60 | $56.21 | 393 |
| 2022-07-18 | 28.75 | $56.21 | 396 |
| 2022-07-15 | 28.90 | $56.21 | 400 |
| 2022-07-14 | 29.06 | $56.21 | 2411 |
| 2022-07-13 | 29.23 | $55.80 | 300 |
| 2022-07-12 | 29.03 | $55.75 | 622 |
| 2022-07-11 | 28.82 | $55.75 | 4848 |
| 2022-07-08 | 28.60 | $56.30 | 550 |
| 2022-07-07 | 28.87 | $56.30 | 300 |
| 2022-07-06 | 29.16 | $56.04 | 516 |
| 2022-07-05 | 29.46 | $56.00 | 700 |
| 2022-07-01 | 29.55 | $56.85 | 625 |
| 2022-06-30 | 30.09 | $56.85 | 5600 |
| 2022-06-29 | 30.66 | $56.41 | 320 |
| 2022-06-28 | 30.84 | $56.00 | 3502 |
| 2022-06-27 | 30.70 | $56.12 | 300 |
| 2022-06-24 | 30.85 | $56.00 | 2100 |
| 2022-06-23 | 31.01 | $55.45 | 300 |
| 2022-06-22 | 30.36 | $56.00 | 662 |
| 2022-06-21 | 29.89 | $56.00 | 806 |
| 2022-06-17 | 29.39 | $56.24 | 117 |
| 2022-06-16 | 29.29 | $56.05 | 1000 |
| 2022-06-15 | 29.01 | $55.85 | 1925 |
| 2022-06-14 | 28.82 | $55.50 | 3000 |
| 2022-06-13 | 28.61 | $55.50 | 700 |
| 2022-06-10 | 27.98 | $55.50 | 3300 |
| 2022-06-09 | 27.31 | $55.75 | 2700 |
| 2022-06-08 | 26.77 | $56.89 | 550 |
| 2022-06-07 | 26.66 | $56.89 | 3100 |
| 2022-06-06 | 26.56 | $55.96 | 609 |
| 2022-06-03 | 25.65 | $55.50 | 1620 |
| 2022-06-02 | 24.70 | $56.52 | 510 |
| 2022-06-01 | 24.30 | $56.95 | 8042 |
| 2022-05-31 | 24.01 | $57.70 | 13019 |
| 2022-05-27 | 23.86 | $57.48 | 4423 |
| 2022-05-26 | 23.25 | $57.00 | 3300 |
| 2022-05-25 | 22.61 | $57.40 | 312 |
| 2022-05-24 | 22.25 | $57.00 | 700 |
| 2022-05-23 | 21.51 | $57.01 | 1800 |
| 2022-05-20 | 20.73 | $56.88 | 1400 |
| 2022-05-19 | 19.91 | $56.30 | 6007 |
| 2022-05-18 | 19.05 | $56.39 | 2400 |
| 2022-05-17 | 18.50 | $56.98 | 400 |
| 2022-05-16 | 18.21 | $56.98 | 600 |
| 2022-05-13 | 17.92 | $56.98 | 1216 |
| 2022-05-12 | 17.60 | $57.03 | 500 |
| 2022-05-11 | 17.29 | $57.50 | 1337 |
| 2022-05-10 | 17.17 | $57.35 | 900 |
| 2022-05-09 | 16.85 | $57.40 | 1000 |
| 2022-05-06 | 16.52 | $57.70 | 1500 |
| 2022-05-05 | 16.20 | $57.77 | 6300 |
| 2022-05-04 | 15.86 | $58.50 | 3003 |
| 2022-05-03 | 15.54 | $58.98 | 1400 |
| 2022-05-02 | 15.58 | $58.00 | 2324 |
| 2022-04-29 | 15.62 | $59.00 | 9100 |
| 2022-04-28 | 15.80 | $58.25 | 4839 |
| 2022-04-27 | 16.14 | $58.35 | 1440 |
| 2022-04-26 | 16.56 | $58.01 | 2020 |
| 2022-04-25 | 16.97 | $59.75 | 400 |
| 2022-04-22 | 17.64 | $59.75 | 400 |
| 2022-04-21 | 18.35 | $59.75 | 2900 |
| 2022-04-20 | 19.10 | $59.97 | 1200 |
| 2022-04-19 | 19.66 | $60.31 | 840 |
| 2022-04-18 | 20.26 | $61.77 | 2800 |
| 2022-04-14 | 20.33 | $60.98 | 2010 |
| 2022-04-13 | 20.55 | $60.72 | 315 |
| 2022-04-12 | 21.17 | $60.50 | 3700 |
| 2022-04-11 | 21.89 | $60.76 | 1400 |
| 2022-04-08 | 22.25 | $61.35 | 250 |
| 2022-04-07 | 22.25 | $61.35 | 1117 |
| 2022-04-06 | 22.25 | $59.25 | 900 |
| 2022-04-05 | 22.90 | $59.50 | 803 |
| 2022-04-04 | 23.37 | $59.83 | 1300 |
| 2022-04-01 | 24.00 | $59.44 | 600 |
| 2022-03-31 | 24.78 | $59.55 | 1147 |
| 2022-03-30 | 25.58 | $59.00 | 115 |
| 2022-03-29 | 26.85 | $59.64 | 4141 |
| 2022-03-28 | 28.19 | $57.00 | 4700 |
| 2022-03-25 | 28.88 | $57.25 | 1100 |
| 2022-03-24 | 29.94 | $58.42 | 1900 |
| 2022-03-23 | 31.11 | $57.98 | 337 |
| 2022-03-22 | 31.45 | $56.99 | 100 |
| 2022-03-21 | 31.23 | $56.99 | 1615 |
| 2022-03-18 | 31.00 | $56.94 | 200 |
| 2022-03-17 | 31.02 | $56.94 | 3300 |
| 2022-03-16 | 31.03 | $54.91 | 5200 |
| 2022-03-15 | 29.88 | $54.65 | 9900 |
| 2022-03-14 | 28.67 | $55.05 | 7248 |
| 2022-03-11 | 27.69 | $56.30 | 6610 |
| 2022-03-10 | 26.97 | $56.20 | 2746 |
| 2022-03-09 | 26.20 | $56.15 | 6500 |
| 2022-03-08 | 25.40 | $55.80 | 4600 |
| 2022-03-07 | 24.76 | $55.50 | 5700 |
| 2022-03-04 | 23.72 | $56.51 | 250 |
| 2022-03-03 | 23.32 | $56.51 | 3241 |
| 2022-03-02 | 22.90 | $57.51 | 1014 |
| 2022-03-01 | 22.71 | $57.30 | 1500 |
| 2022-02-28 | 22.49 | $57.68 | 6200 |
| 2022-02-25 | 22.56 | $56.75 | 620 |
| 2022-02-24 | 21.94 | $56.40 | 2932 |
| 2022-02-23 | 21.05 | $56.50 | 2703 |
| 2022-02-22 | 20.82 | $56.75 | 1900 |
| 2022-02-18 | 20.58 | $56.25 | 500 |
| 2022-02-17 | 20.29 | $56.80 | 5712 |
| 2022-02-16 | 19.99 | $57.20 | 5949 |
| 2022-02-15 | 19.67 | $57.74 | 1300 |
| 2022-02-14 | 20.51 | $57.70 | 2049 |
| 2022-02-11 | 21.40 | $57.65 | 12415 |
| 2022-02-10 | 22.34 | $58.27 | 8925 |
| 2022-02-09 | 23.50 | $57.75 | 9400 |
| 2022-02-08 | 24.48 | $57.05 | 3000 |
| 2022-02-07 | 25.51 | $58.30 | 6010 |
| 2022-02-04 | 26.60 | $57.80 | 7910 |
| 2022-02-03 | 27.74 | $57.25 | 1400 |
| 2022-02-02 | 28.21 | $57.60 | 2126 |
| 2022-02-01 | 28.92 | $58.50 | 7900 |
| 2022-01-31 | 29.68 | $58.40 | 15819 |
| 2022-01-28 | 29.93 | $55.98 | 4900 |
| 2022-01-27 | 28.87 | $57.50 | 2226 |
| 2022-01-26 | 28.43 | $57.83 | 3627 |
| 2022-01-25 | 28.26 | $58.50 | 749 |
| 2022-01-24 | 27.84 | $58.68 | 1600 |
| 2022-01-21 | 27.60 | $59.36 | 4534 |
| 2022-01-20 | 27.67 | $59.00 | 1748 |
| 2022-01-19 | 27.60 | $59.12 | 275 |
| 2022-01-18 | 27.90 | $59.12 | 2000 |
| 2022-01-14 | 28.22 | $59.34 | 738 |
| 2022-01-13 | 28.57 | $59.50 | 1342 |
| 2022-01-12 | 29.17 | $59.50 | 322 |
| 2022-01-11 | 29.73 | $59.87 | 1328 |
| 2022-01-10 | 30.32 | $59.45 | 1300 |
| 2022-01-07 | 30.66 | $59.40 | 2000 |
| 2022-01-06 | 31.02 | $59.21 | 2000 |
| 2022-01-05 | 30.93 | $59.01 | 1900 |
| 2022-01-04 | 30.84 | $59.99 | 2400 |
| 2022-01-03 | 31.06 | $60.00 | 11200 |
| 2021-12-31 | 31.29 | $58.50 | 20636 |
| 2021-12-30 | 31.02 | $59.16 | 1800 |
| 2021-12-29 | 31.08 | $58.90 | 700 |
| 2021-12-28 | 31.14 | $59.25 | 431 |
| 2021-12-27 | 30.88 | $59.00 | 6000 |
| 2021-12-23 | 30.61 | $59.85 | 900 |
| 2021-12-22 | 30.49 | $59.77 | 442 |
| 2021-12-21 | 30.44 | $59.78 | 816 |
| 2021-12-20 | 30.39 | $59.01 | 1341 |
| 2021-12-17 | 29.87 | $59.50 | 425 |
| 2021-12-16 | 29.76 | $58.77 | 1427 |
| 2021-12-15 | 29.19 | $58.49 | 300 |
| 2021-12-14 | 28.30 | $58.49 | 1322 |
| 2021-12-13 | 27.35 | $58.00 | 1500 |
| 2021-12-10 | 26.14 | $59.75 | 450 |
| 2021-12-09 | 25.35 | $59.75 | 525 |
| 2021-12-08 | 24.52 | $59.75 | 233 |
| 2021-12-07 | 23.65 | $58.75 | 1600 |
| 2021-12-06 | 22.22 | $58.52 | 7834 |
| 2021-12-03 | 20.72 | $60.27 | 562 |
| 2021-12-02 | 20.29 | $60.27 | 581 |
| 2021-12-01 | 19.84 | $60.27 | 5500 |
| 2021-11-30 | 19.37 | $60.28 | 5206 |
| 2021-11-29 | 19.39 | $60.72 | 322 |
| 2021-11-26 | 19.77 | $60.00 | 400 |
| 2021-11-24 | 19.69 | $60.66 | 1200 |
| 2021-11-23 | 19.73 | $60.00 | 1249 |
| 2021-11-22 | 19.25 | $60.00 | 822 |
| 2021-11-19 | 18.75 | $59.65 | 3147 |
| 2021-11-18 | 18.22 | $60.05 | 1319 |
| 2021-11-17 | 17.93 | $59.03 | 1300 |
| 2021-11-16 | 17.61 | $60.30 | 700 |
| 2021-11-15 | 17.71 | $60.15 | 500 |
| 2021-11-12 | 17.83 | $60.68 | 3800 |
| 2021-11-11 | 17.95 | $61.00 | 1240 |
| 2021-11-10 | 18.17 | $62.28 | 600 |
| 2021-11-09 | 18.73 | $62.28 | 500 |
| 2021-11-08 | 19.32 | $62.47 | 1133 |
| 2021-11-05 | 19.94 | $62.73 | 1900 |
| 2021-11-04 | 20.57 | $62.87 | 2800 |
| 2021-11-03 | 20.74 | $62.98 | 600 |
| 2021-11-02 | 20.84 | $62.98 | 1700 |
| 2021-11-01 | 20.95 | $63.78 | 9012 |
| 2021-10-29 | 21.07 | $61.75 | 7700 |
| 2021-10-28 | 22.17 | $62.09 | 400 |
| 2021-10-27 | 22.99 | $62.09 | 9728 |
| 2021-10-26 | 23.85 | $61.67 | 300 |
| 2021-10-25 | 24.72 | $61.67 | 400 |
| 2021-10-22 | 25.63 | $61.67 | 2405 |
| 2021-10-21 | 26.59 | $61.48 | 2243 |
| 2021-10-20 | 27.57 | $62.50 | 2514 |
| 2021-10-19 | 28.61 | $60.26 | 1020 |
| 2021-10-18 | 29.18 | $60.44 | 804 |
| 2021-10-15 | 29.87 | $60.45 | 800 |
| 2021-10-14 | 30.53 | $60.45 | 1800 |
| 2021-10-13 | 31.22 | $60.45 | 2014 |
| 2021-10-12 | 31.95 | $60.25 | 1002 |
| 2021-10-11 | 32.83 | $60.00 | 4423 |
| 2021-10-08 | 33.76 | $61.09 | 500 |
| 2021-10-07 | 35.28 | $61.15 | 1200 |
| 2021-10-06 | 36.85 | $61.50 | 450 |
| 2021-10-05 | 38.28 | $61.50 | 1800 |
| 2021-10-04 | 39.78 | $61.14 | 1000 |
| 2021-10-01 | 41.39 | $61.68 | 505 |
| 2021-09-30 | 42.77 | $61.68 | 4925 |
| 2021-09-29 | 44.22 | $61.68 | 2800 |
| 2021-09-28 | 45.75 | $60.50 | 7500 |
| 2021-09-27 | 47.43 | $61.35 | 4000 |
| 2021-09-24 | 47.93 | $61.58 | 400 |
| 2021-09-23 | 48.29 | $61.65 | 4625 |
| 2021-09-22 | 48.67 | $61.87 | 5200 |
| 2021-09-21 | 49.07 | $61.53 | 1923 |
| 2021-09-20 | 49.83 | $61.25 | 412 |
| 2021-09-17 | 50.75 | $61.67 | 400 |
| 2021-09-16 | 51.46 | $61.55 | 1149 |
| 2021-09-15 | 52.23 | $61.25 | 300 |
| 2021-09-14 | 53.14 | $61.59 | 800 |
| 2021-09-13 | 54.09 | $61.75 | 500 |
| 2021-09-10 | 54.80 | $61.25 | 1900 |
| 2021-09-09 | 55.56 | $61.88 | 475 |
| 2021-09-08 | 55.99 | $61.88 | 487 |
| 2021-09-07 | 56.45 | $61.88 | 493 |
| 2021-09-03 | 56.94 | $61.88 | 213 |
| 2021-09-02 | 57.44 | $61.38 | 1628 |
| 2021-09-01 | 57.98 | $61.84 | 846 |
| 2021-08-31 | 58.25 | $61.80 | 1900 |
| 2021-08-30 | 58.55 | $61.84 | 634 |
| 2021-08-27 | 58.46 | $61.00 | 500 |
| 2021-08-26 | 58.48 | $61.00 | 1000 |
| 2021-08-25 | 58.49 | $61.36 | 500 |
| 2021-08-24 | 58.35 | $61.36 | 1034 |
| 2021-08-23 | 58.20 | $61.05 | 1000 |
| 2021-08-20 | 57.82 | $61.87 | 3817 |
| 2021-08-19 | 57.41 | $60.51 | 1000 |
| 2021-08-18 | 57.05 | $61.15 | 700 |
| 2021-08-17 | 56.68 | $61.25 | 10533 |
| 2021-08-16 | 56.28 | $61.75 | 1625 |
| 2021-08-13 | 55.19 | $61.70 | 1033 |
| 2021-08-12 | 54.04 | $61.46 | 1441 |
| 2021-08-11 | 52.85 | $61.38 | 600 |
| 2021-08-10 | 51.60 | $61.38 | 1600 |
| 2021-08-09 | 50.28 | $61.88 | 700 |
| 2021-08-06 | 48.70 | $61.88 | 1612 |
| 2021-08-05 | 47.04 | $61.10 | 9506 |
| 2021-08-04 | 45.29 | $61.20 | 5500 |
| 2021-08-03 | 43.46 | $61.45 | 1234 |
| 2021-08-02 | 41.45 | $61.40 | 823 |
| 2021-07-30 | 39.36 | $61.15 | 22600 |
| 2021-07-29 | 37.16 | $61.50 | 1136 |
| 2021-07-28 | 34.85 | $61.06 | 3500 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected