Is iShares Asia 50 ETF (AIA) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Asia 50 ETF (AIA) research center and poll results.
NASDAQ : AIA
iShares Asia 50 ETF
$130.08 USD
-$2.52 (-1.9%)
- Volume
- 673.28K
- Average Volume
- 518.46K
- Market Capitalization
- $1.26B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $150.83
- Year Low
- $81.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
138.36
2026-07-17
Close Price
$130.08
Vol: 798302
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
47.78
Average
73.98
Maximum
142.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 138.36 | $130.08 | 798302 |
| 2026-07-16 | 138.99 | $132.60 | 272915 |
| 2026-07-15 | 139.46 | $136.43 | 229200 |
| 2026-07-14 | 139.93 | $136.21 | 142800 |
| 2026-07-13 | 140.17 | $133.36 | 164146 |
| 2026-07-10 | 140.51 | $138.82 | 720100 |
| 2026-07-09 | 140.23 | $138.90 | 116701 |
| 2026-07-08 | 140.11 | $138.07 | 683936 |
| 2026-07-07 | 140.06 | $135.19 | 94759 |
| 2026-07-06 | 139.96 | $139.60 | 1.0M |
| 2026-07-02 | 140.27 | $134.31 | 1.0M |
| 2026-07-01 | 141.00 | $136.38 | 560600 |
| 2026-06-30 | 141.71 | $141.66 | 563700 |
| 2026-06-29 | 142.02 | $138.98 | 221981 |
| 2026-06-26 | 142.19 | $138.00 | 1.1M |
| 2026-06-25 | 142.41 | $140.46 | 896548 |
| 2026-06-24 | 142.49 | $139.88 | 763900 |
| 2026-06-23 | 142.53 | $138.97 | 547631 |
| 2026-06-22 | 142.30 | $150.17 | 163900 |
| 2026-06-18 | 141.56 | $149.16 | 183846 |
| 2026-06-17 | 140.80 | $142.59 | 657978 |
| 2026-06-16 | 140.22 | $142.03 | 174100 |
| 2026-06-15 | 139.73 | $145.85 | 174333 |
| 2026-06-12 | 139.04 | $140.96 | 186310 |
| 2026-06-11 | 138.88 | $140.20 | 151257 |
| 2026-06-10 | 138.72 | $133.25 | 193442 |
| 2026-06-09 | 138.70 | $136.57 | 457107 |
| 2026-06-08 | 138.79 | $136.97 | 391624 |
| 2026-06-05 | 138.81 | $133.17 | 876742 |
| 2026-06-04 | 138.83 | $145.79 | 297131 |
| 2026-06-03 | 138.32 | $148.87 | 485904 |
| 2026-06-02 | 137.35 | $150.67 | 758653 |
| 2026-06-01 | 136.13 | $147.84 | 440656 |
| 2026-05-29 | 135.00 | $142.33 | 968219 |
| 2026-05-28 | 134.10 | $142.55 | 1.1M |
| 2026-05-27 | 133.06 | $141.90 | 987000 |
| 2026-05-26 | 132.08 | $140.82 | 630255 |
| 2026-05-22 | 131.23 | $134.21 | 183100 |
| 2026-05-21 | 130.70 | $135.42 | 488734 |
| 2026-05-20 | 129.93 | $133.98 | 334400 |
| 2026-05-19 | 129.33 | $131.01 | 839815 |
| 2026-05-18 | 128.71 | $132.17 | 193825 |
| 2026-05-15 | 128.13 | $132.11 | 627416 |
| 2026-05-14 | 127.57 | $137.83 | 718758 |
| 2026-05-13 | 126.62 | $136.84 | 613400 |
| 2026-05-12 | 125.67 | $132.94 | 2.9M |
| 2026-05-11 | 124.93 | $138.40 | 305900 |
| 2026-05-08 | 123.78 | $137.44 | 468749 |
| 2026-05-07 | 122.63 | $133.53 | 169819 |
| 2026-05-06 | 121.65 | $135.54 | 305700 |
| 2026-05-05 | 120.60 | $129.52 | 483346 |
| 2026-05-04 | 119.52 | $126.12 | 280741 |
| 2026-05-01 | 118.57 | $125.28 | 389796 |
| 2026-04-30 | 117.59 | $124.38 | 277542 |
| 2026-04-29 | 116.74 | $121.85 | 666309 |
| 2026-04-28 | 115.95 | $122.12 | 83012 |
| 2026-04-27 | 114.95 | $123.90 | 568333 |
| 2026-04-24 | 113.93 | $123.66 | 347200 |
| 2026-04-23 | 112.95 | $119.91 | 123500 |
| 2026-04-22 | 112.39 | $122.02 | 799030 |
| 2026-04-21 | 111.69 | $118.56 | 312702 |
| 2026-04-20 | 111.24 | $120.60 | 708310 |
| 2026-04-17 | 110.51 | $120.93 | 288825 |
| 2026-04-16 | 109.99 | $118.82 | 116706 |
| 2026-04-15 | 109.58 | $117.95 | 119356 |
| 2026-04-14 | 109.30 | $118.15 | 141102 |
| 2026-04-13 | 108.97 | $115.37 | 443440 |
| 2026-04-10 | 108.57 | $114.34 | 882139 |
| 2026-04-09 | 108.20 | $114.00 | 547200 |
| 2026-04-08 | 108.07 | $114.57 | 254860 |
| 2026-04-07 | 107.85 | $107.94 | 222100 |
| 2026-04-06 | 107.93 | $107.07 | 174120 |
| 2026-04-02 | 107.92 | $105.62 | 140100 |
| 2026-04-01 | 108.02 | $107.40 | 177104 |
| 2026-03-31 | 108.19 | $106.15 | 339675 |
| 2026-03-30 | 108.36 | $102.09 | 645747 |
| 2026-03-27 | 109.07 | $103.53 | 857300 |
| 2026-03-26 | 109.79 | $104.02 | 1.9M |
| 2026-03-25 | 110.48 | $108.76 | 452024 |
| 2026-03-24 | 110.99 | $107.96 | 1.3M |
| 2026-03-23 | 111.45 | $109.51 | 248942 |
| 2026-03-20 | 111.70 | $106.11 | 157555 |
| 2026-03-19 | 112.19 | $110.52 | 138000 |
| 2026-03-18 | 112.34 | $110.46 | 495604 |
| 2026-03-17 | 112.47 | $112.40 | 571734 |
| 2026-03-16 | 112.47 | $111.48 | 166542 |
| 2026-03-13 | 112.55 | $107.38 | 135100 |
| 2026-03-12 | 112.79 | $106.94 | 577600 |
| 2026-03-11 | 113.11 | $111.45 | 1.4M |
| 2026-03-10 | 113.08 | $110.25 | 459628 |
| 2026-03-09 | 113.10 | $109.55 | 297541 |
| 2026-03-06 | 113.11 | $106.86 | 534721 |
| 2026-03-05 | 113.08 | $107.65 | 527997 |
| 2026-03-04 | 113.04 | $110.69 | 656916 |
| 2026-03-03 | 112.97 | $109.55 | 1.3M |
| 2026-03-02 | 112.95 | $116.24 | 246500 |
| 2026-02-27 | 112.60 | $118.02 | 94000 |
| 2026-02-26 | 112.30 | $117.86 | 317204 |
| 2026-02-25 | 112.05 | $118.91 | 220955 |
| 2026-02-24 | 111.66 | $117.15 | 141166 |
| 2026-02-23 | 111.21 | $114.52 | 223016 |
| 2026-02-20 | 110.90 | $115.99 | 109605 |
| 2026-02-19 | 110.45 | $113.39 | 85843 |
| 2026-02-18 | 110.09 | $113.13 | 87700 |
| 2026-02-17 | 109.63 | $112.29 | 4.7M |
| 2026-02-13 | 109.30 | $113.08 | 230826 |
| 2026-02-12 | 108.93 | $112.23 | 163349 |
| 2026-02-11 | 108.55 | $113.39 | 326800 |
| 2026-02-10 | 108.11 | $110.84 | 93200 |
| 2026-02-09 | 107.86 | $110.58 | 92700 |
| 2026-02-06 | 107.54 | $109.77 | 700499 |
| 2026-02-05 | 107.22 | $106.26 | 512218 |
| 2026-02-04 | 107.07 | $106.85 | 237800 |
| 2026-02-03 | 106.95 | $109.28 | 133100 |
| 2026-02-02 | 106.66 | $109.16 | 202650 |
| 2026-01-30 | 106.29 | $109.36 | 882500 |
| 2026-01-29 | 105.69 | $111.93 | 2.6M |
| 2026-01-28 | 105.00 | $112.86 | 854788 |
| 2026-01-27 | 104.23 | $111.12 | 214782 |
| 2026-01-26 | 103.53 | $108.12 | 104405 |
| 2026-01-23 | 102.92 | $108.27 | 198711 |
| 2026-01-22 | 102.28 | $107.01 | 194487 |
| 2026-01-21 | 101.67 | $106.32 | 631476 |
| 2026-01-20 | 101.07 | $103.85 | 368800 |
| 2026-01-16 | 100.55 | $105.62 | 354716 |
| 2026-01-15 | 99.86 | $105.71 | 591733 |
| 2026-01-14 | 99.19 | $104.71 | 329700 |
| 2026-01-13 | 98.70 | $104.57 | 203598 |
| 2026-01-12 | 98.23 | $105.92 | 2.8M |
| 2026-01-09 | 97.78 | $104.12 | 108100 |
| 2026-01-08 | 97.48 | $103.29 | 54424 |
| 2026-01-07 | 97.15 | $103.33 | 87700 |
| 2026-01-06 | 96.85 | $104.52 | 595700 |
| 2026-01-05 | 96.47 | $103.42 | 300107 |
| 2026-01-02 | 96.08 | $101.68 | 137044 |
| 2025-12-31 | 95.81 | $97.51 | 54146 |
| 2025-12-30 | 95.74 | $97.96 | 418500 |
| 2025-12-29 | 95.62 | $97.50 | 290200 |
| 2025-12-26 | 95.51 | $97.08 | 44621 |
| 2025-12-24 | 95.41 | $95.99 | 503739 |
| 2025-12-23 | 95.34 | $95.39 | 155420 |
| 2025-12-22 | 95.30 | $94.89 | 138840 |
| 2025-12-19 | 95.18 | $94.32 | 112201 |
| 2025-12-18 | 95.10 | $93.42 | 114849 |
| 2025-12-17 | 95.15 | $91.81 | 1.6M |
| 2025-12-16 | 95.30 | $92.34 | 1.6M |
| 2025-12-15 | 95.48 | $94.86 | 130300 |
| 2025-12-12 | 95.60 | $95.27 | 67347 |
| 2025-12-11 | 95.72 | $96.90 | 32521 |
| 2025-12-10 | 95.83 | $98.09 | 55531 |
| 2025-12-09 | 95.88 | $96.70 | 67232 |
| 2025-12-08 | 96.01 | $97.30 | 57022 |
| 2025-12-05 | 96.00 | $96.94 | 31815 |
| 2025-12-04 | 96.04 | $95.73 | 63100 |
| 2025-12-03 | 96.19 | $96.19 | 217017 |
| 2025-12-02 | 96.26 | $96.02 | 180100 |
| 2025-12-01 | 96.46 | $95.62 | 325500 |
| 2025-11-28 | 96.63 | $95.30 | 63500 |
| 2025-11-26 | 96.83 | $95.09 | 114900 |
| 2025-11-25 | 97.11 | $94.71 | 543300 |
| 2025-11-24 | 97.36 | $94.41 | 59600 |
| 2025-11-21 | 97.64 | $92.61 | 1.2M |
| 2025-11-20 | 97.92 | $92.75 | 138400 |
| 2025-11-19 | 98.13 | $94.37 | 282870 |
| 2025-11-18 | 98.20 | $94.76 | 870700 |
| 2025-11-17 | 98.29 | $96.04 | 36600 |
| 2025-11-14 | 98.40 | $97.18 | 126431 |
| 2025-11-13 | 98.35 | $97.63 | 132149 |
| 2025-11-12 | 98.26 | $99.17 | 46009 |
| 2025-11-11 | 98.08 | $99.10 | 112500 |
| 2025-11-10 | 97.82 | $99.36 | 157200 |
| 2025-11-07 | 97.61 | $97.06 | 226234 |
| 2025-11-06 | 97.32 | $97.69 | 67528 |
| 2025-11-05 | 97.25 | $98.66 | 653900 |
| 2025-11-04 | 97.22 | $97.60 | 69312 |
| 2025-11-03 | 97.19 | $100.11 | 58300 |
| 2025-10-31 | 97.09 | $98.97 | 49049 |
| 2025-10-30 | 97.01 | $99.23 | 157300 |
| 2025-10-29 | 96.91 | $100.74 | 218930 |
| 2025-10-28 | 96.66 | $99.83 | 872400 |
| 2025-10-27 | 96.40 | $99.96 | 85300 |
| 2025-10-24 | 96.12 | $98.10 | 21126 |
| 2025-10-23 | 95.86 | $97.10 | 46507 |
| 2025-10-22 | 95.69 | $95.69 | 54100 |
| 2025-10-21 | 95.60 | $96.62 | 95000 |
| 2025-10-20 | 95.45 | $98.10 | 71800 |
| 2025-10-17 | 95.21 | $96.20 | 121346 |
| 2025-10-16 | 95.03 | $95.99 | 175900 |
| 2025-10-15 | 94.89 | $95.57 | 49142 |
| 2025-10-14 | 94.79 | $93.84 | 537642 |
| 2025-10-13 | 94.74 | $95.12 | 414901 |
| 2025-10-10 | 94.58 | $91.18 | 449503 |
| 2025-10-09 | 94.59 | $96.42 | 63035 |
| 2025-10-08 | 94.33 | $98.04 | 396423 |
| 2025-10-07 | 93.91 | $97.07 | 297542 |
| 2025-10-06 | 93.49 | $98.04 | 69505 |
| 2025-10-03 | 92.96 | $97.43 | 42600 |
| 2025-10-02 | 92.38 | $97.14 | 495300 |
| 2025-10-01 | 91.76 | $95.85 | 443609 |
| 2025-09-30 | 91.22 | $94.60 | 200797 |
| 2025-09-29 | 90.74 | $94.25 | 90147 |
| 2025-09-26 | 90.27 | $92.94 | 47707 |
| 2025-09-25 | 89.87 | $93.68 | 145400 |
| 2025-09-24 | 89.43 | $93.87 | 30185 |
| 2025-09-23 | 89.02 | $93.62 | 90621 |
| 2025-09-22 | 88.62 | $93.37 | 239400 |
| 2025-09-19 | 88.25 | $92.51 | 63922 |
| 2025-09-18 | 87.82 | $93.28 | 69339 |
| 2025-09-17 | 87.37 | $93.52 | 92600 |
| 2025-09-16 | 86.93 | $92.90 | 271302 |
| 2025-09-15 | 86.56 | $91.98 | 54800 |
| 2025-09-12 | 86.23 | $91.26 | 37005 |
| 2025-09-11 | 85.94 | $91.26 | 836933 |
| 2025-09-10 | 85.74 | $89.66 | 43313 |
| 2025-09-09 | 85.52 | $88.70 | 29209 |
| 2025-09-08 | 85.30 | $87.30 | 62200 |
| 2025-09-05 | 85.16 | $85.94 | 18035 |
| 2025-09-04 | 85.10 | $84.72 | 17123 |
| 2025-09-03 | 85.05 | $85.10 | 59808 |
| 2025-09-02 | 84.96 | $84.91 | 129400 |
| 2025-08-29 | 84.88 | $84.86 | 12017 |
| 2025-08-28 | 84.74 | $85.05 | 13025 |
| 2025-08-27 | 84.64 | $84.79 | 14300 |
| 2025-08-26 | 84.57 | $85.68 | 40400 |
| 2025-08-25 | 84.49 | $85.69 | 34900 |
| 2025-08-22 | 84.43 | $85.84 | 24003 |
| 2025-08-21 | 84.39 | $83.96 | 617128 |
| 2025-08-20 | 84.45 | $84.20 | 41621 |
| 2025-08-19 | 84.52 | $84.72 | 29100 |
| 2025-08-18 | 84.49 | $85.57 | 19135 |
| 2025-08-15 | 84.43 | $85.35 | 21514 |
| 2025-08-14 | 84.34 | $85.59 | 28600 |
| 2025-08-13 | 84.25 | $87.15 | 60300 |
| 2025-08-12 | 84.04 | $85.36 | 46334 |
| 2025-08-11 | 83.91 | $84.23 | 22732 |
| 2025-08-08 | 83.77 | $84.57 | 19200 |
| 2025-08-07 | 83.60 | $84.69 | 38121 |
| 2025-08-06 | 83.42 | $83.64 | 99327 |
| 2025-08-05 | 83.27 | $83.31 | 55545 |
| 2025-08-04 | 83.15 | $83.38 | 113600 |
| 2025-08-01 | 82.99 | $81.94 | 70900 |
| 2025-07-31 | 82.98 | $83.16 | 20600 |
| 2025-07-30 | 82.90 | $83.43 | 58150 |
| 2025-07-29 | 82.79 | $84.02 | 36548 |
| 2025-07-28 | 82.64 | $84.51 | 197100 |
| 2025-07-25 | 82.48 | $84.92 | 357300 |
| 2025-07-24 | 82.32 | $85.34 | 71000 |
| 2025-07-23 | 82.12 | $85.55 | 42900 |
| 2025-07-22 | 81.89 | $84.16 | 20148 |
| 2025-07-21 | 81.61 | $84.20 | 24749 |
| 2025-07-18 | 81.28 | $83.73 | 174827 |
| 2025-07-17 | 81.00 | $83.65 | 152500 |
| 2025-07-16 | 80.73 | $83.07 | 26122 |
| 2025-07-15 | 80.53 | $82.79 | 61200 |
| 2025-07-14 | 80.34 | $81.26 | 16000 |
| 2025-07-11 | 80.30 | $81.16 | 15814 |
| 2025-07-10 | 80.27 | $81.21 | 22651 |
| 2025-07-09 | 80.21 | $80.51 | 13207 |
| 2025-07-08 | 80.16 | $80.91 | 42500 |
| 2025-07-07 | 80.03 | $80.33 | 37609 |
| 2025-07-03 | 79.93 | $81.64 | 23100 |
| 2025-07-02 | 79.74 | $81.62 | 19700 |
| 2025-07-01 | 79.47 | $81.24 | 94409 |
| 2025-06-30 | 79.20 | $81.06 | 34100 |
| 2025-06-27 | 78.88 | $81.32 | 52943 |
| 2025-06-26 | 78.61 | $81.71 | 195641 |
| 2025-06-25 | 78.29 | $81.33 | 196500 |
| 2025-06-24 | 78.03 | $80.87 | 135000 |
| 2025-06-23 | 77.80 | $78.51 | 35300 |
| 2025-06-20 | 77.68 | $77.66 | 34000 |
| 2025-06-18 | 77.63 | $78.17 | 21700 |
| 2025-06-17 | 77.56 | $78.21 | 22200 |
| 2025-06-16 | 77.48 | $79.18 | 31811 |
| 2025-06-13 | 77.34 | $78.85 | 22535 |
| 2025-06-12 | 77.22 | $80.43 | 238000 |
| 2025-06-11 | 77.05 | $80.55 | 63542 |
| 2025-06-10 | 76.82 | $80.14 | 41000 |
| 2025-06-09 | 76.62 | $79.42 | 39600 |
| 2025-06-06 | 76.34 | $78.45 | 31421 |
| 2025-06-05 | 76.09 | $78.26 | 38200 |
| 2025-06-04 | 75.83 | $77.83 | 36200 |
| 2025-06-03 | 75.64 | $76.26 | 49505 |
| 2025-06-02 | 75.56 | $75.80 | 34200 |
| 2025-05-30 | 75.44 | $74.67 | 41300 |
| 2025-05-29 | 75.23 | $75.81 | 17503 |
| 2025-05-28 | 74.94 | $75.40 | 22739 |
| 2025-05-27 | 74.65 | $76.13 | 20900 |
| 2025-05-23 | 74.32 | $76.18 | 64300 |
| 2025-05-22 | 73.99 | $76.26 | 10700 |
| 2025-05-21 | 73.65 | $76.61 | 26000 |
| 2025-05-20 | 73.26 | $76.78 | 182326 |
| 2025-05-19 | 72.78 | $76.54 | 15100 |
| 2025-05-16 | 72.25 | $76.39 | 25320 |
| 2025-05-15 | 71.75 | $76.43 | 30600 |
| 2025-05-14 | 71.23 | $77.07 | 46200 |
| 2025-05-13 | 70.77 | $76.06 | 41700 |
| 2025-05-12 | 70.34 | $76.07 | 48900 |
| 2025-05-09 | 69.90 | $73.82 | 9300 |
| 2025-05-08 | 69.43 | $73.44 | 30000 |
| 2025-05-07 | 69.04 | $73.04 | 18600 |
| 2025-05-06 | 68.42 | $74.03 | 16100 |
| 2025-05-05 | 67.84 | $74.58 | 63000 |
| 2025-05-02 | 67.41 | $73.54 | 20314 |
| 2025-05-01 | 67.26 | $70.36 | 35300 |
| 2025-04-30 | 67.38 | $70.05 | 35500 |
| 2025-04-29 | 67.52 | $69.63 | 7011 |
| 2025-04-28 | 67.65 | $69.44 | 10900 |
| 2025-04-25 | 67.81 | $69.58 | 15500 |
| 2025-04-24 | 68.06 | $69.47 | 101444 |
| 2025-04-23 | 68.30 | $68.92 | 18400 |
| 2025-04-22 | 68.60 | $67.22 | 13646 |
| 2025-04-21 | 69.00 | $65.89 | 11235 |
| 2025-04-17 | 69.46 | $66.37 | 21234 |
| 2025-04-16 | 69.93 | $66.10 | 73700 |
| 2025-04-15 | 70.47 | $67.70 | 14929 |
| 2025-04-14 | 70.92 | $67.59 | 36940 |
| 2025-04-11 | 71.41 | $67.31 | 24600 |
| 2025-04-10 | 71.82 | $64.36 | 404100 |
| 2025-04-09 | 72.31 | $65.66 | 173679 |
| 2025-04-08 | 72.78 | $60.67 | 94843 |
| 2025-04-07 | 73.45 | $62.32 | 951648 |
| 2025-04-04 | 74.01 | $65.93 | 220900 |
| 2025-04-03 | 74.51 | $70.66 | 32214 |
| 2025-04-02 | 74.76 | $72.68 | 20600 |
| 2025-04-01 | 74.93 | $72.82 | 28538 |
| 2025-03-31 | 74.96 | $72.35 | 63300 |
| 2025-03-28 | 74.94 | $72.50 | 33300 |
| 2025-03-27 | 74.98 | $74.62 | 13000 |
| 2025-03-26 | 74.96 | $74.31 | 26333 |
| 2025-03-25 | 75.07 | $74.93 | 67144 |
| 2025-03-24 | 75.06 | $75.27 | 142200 |
| 2025-03-21 | 75.01 | $75.09 | 18800 |
| 2025-03-20 | 75.10 | $75.72 | 27600 |
| 2025-03-19 | 75.12 | $76.82 | 37012 |
| 2025-03-18 | 75.04 | $76.69 | 45700 |
| 2025-03-17 | 74.98 | $77.42 | 111145 |
| 2025-03-14 | 74.83 | $75.57 | 44400 |
| 2025-03-13 | 74.72 | $74.25 | 34700 |
| 2025-03-12 | 74.67 | $74.94 | 30626 |
| 2025-03-11 | 74.53 | $74.10 | 56702 |
| 2025-03-10 | 74.46 | $73.61 | 90200 |
| 2025-03-07 | 74.34 | $75.91 | 68200 |
| 2025-03-06 | 74.10 | $75.56 | 77426 |
| 2025-03-05 | 73.85 | $76.21 | 69900 |
| 2025-03-04 | 73.57 | $73.31 | 69006 |
| 2025-03-03 | 73.36 | $72.00 | 58035 |
| 2025-02-28 | 73.26 | $73.27 | 64800 |
| 2025-02-27 | 73.14 | $74.31 | 45300 |
| 2025-02-26 | 72.89 | $76.42 | 99547 |
| 2025-02-25 | 72.54 | $74.72 | 55010 |
| 2025-02-24 | 72.23 | $74.30 | 653300 |
| 2025-02-21 | 72.04 | $76.83 | 75700 |
| 2025-02-20 | 71.69 | $76.08 | 134335 |
| 2025-02-19 | 71.38 | $75.26 | 31000 |
| 2025-02-18 | 71.10 | $75.44 | 39014 |
| 2025-02-14 | 70.77 | $74.48 | 61800 |
| 2025-02-13 | 70.45 | $73.41 | 34237 |
| 2025-02-12 | 70.17 | $73.17 | 64800 |
| 2025-02-11 | 69.85 | $72.30 | 27200 |
| 2025-02-10 | 69.52 | $72.68 | 92500 |
| 2025-02-07 | 69.22 | $71.23 | 113425 |
| 2025-02-06 | 69.05 | $70.95 | 7638 |
| 2025-02-05 | 68.91 | $70.60 | 12800 |
| 2025-02-04 | 68.85 | $70.70 | 16700 |
| 2025-02-03 | 68.75 | $69.13 | 36400 |
| 2025-01-31 | 68.66 | $69.87 | 86200 |
| 2025-01-30 | 68.56 | $70.85 | 20900 |
| 2025-01-29 | 68.43 | $69.33 | 16400 |
| 2025-01-28 | 68.40 | $69.55 | 20526 |
| 2025-01-27 | 68.38 | $68.34 | 37418 |
| 2025-01-24 | 68.43 | $70.56 | 43005 |
| 2025-01-23 | 68.36 | $69.89 | 33400 |
| 2025-01-22 | 68.28 | $69.86 | 10936 |
| 2025-01-21 | 68.19 | $69.70 | 19109 |
| 2025-01-17 | 68.09 | $68.80 | 17500 |
| 2025-01-16 | 68.11 | $68.13 | 14827 |
| 2025-01-15 | 68.23 | $67.72 | 13016 |
| 2025-01-14 | 68.39 | $66.72 | 11600 |
| 2025-01-13 | 68.59 | $65.86 | 20100 |
| 2025-01-10 | 68.83 | $66.57 | 80200 |
| 2025-01-08 | 69.03 | $67.84 | 7000 |
| 2025-01-07 | 69.26 | $68.23 | 13500 |
| 2025-01-06 | 69.36 | $69.40 | 18900 |
| 2025-01-03 | 69.41 | $68.63 | 7645 |
| 2025-01-02 | 69.48 | $67.41 | 12219 |
| 2024-12-31 | 69.60 | $67.83 | 38300 |
| 2024-12-30 | 69.70 | $68.21 | 22602 |
| 2024-12-27 | 69.75 | $68.80 | 14400 |
| 2024-12-26 | 69.77 | $69.04 | 12211 |
| 2024-12-24 | 69.75 | $69.30 | 11600 |
| 2024-12-23 | 69.75 | $69.29 | 13700 |
| 2024-12-20 | 69.75 | $68.34 | 28523 |
| 2024-12-19 | 69.82 | $68.07 | 30400 |
| 2024-12-18 | 69.90 | $67.60 | 18600 |
| 2024-12-17 | 70.02 | $69.13 | 99200 |
| 2024-12-16 | 70.06 | $70.51 | 13201 |
| 2024-12-13 | 69.99 | $71.00 | 11836 |
| 2024-12-12 | 69.90 | $70.75 | 29540 |
| 2024-12-11 | 69.82 | $70.73 | 27037 |
| 2024-12-10 | 69.77 | $70.51 | 18108 |
| 2024-12-09 | 69.82 | $72.43 | 50326 |
| 2024-12-06 | 69.84 | $70.27 | 14200 |
| 2024-12-05 | 70.08 | $70.30 | 12800 |
| 2024-12-04 | 70.16 | $70.08 | 23200 |
| 2024-12-03 | 70.35 | $69.84 | 89700 |
| 2024-12-02 | 70.49 | $69.84 | 26100 |
| 2024-11-29 | 70.61 | $69.24 | 29637 |
| 2024-11-27 | 70.72 | $69.05 | 9200 |
| 2024-11-26 | 70.88 | $68.78 | 14800 |
| 2024-11-25 | 71.08 | $69.24 | 17600 |
| 2024-11-22 | 71.28 | $69.34 | 19000 |
| 2024-11-21 | 71.47 | $69.66 | 72500 |
| 2024-11-20 | 71.62 | $69.68 | 17100 |
| 2024-11-19 | 71.80 | $69.92 | 16300 |
| 2024-11-18 | 71.97 | $69.98 | 46026 |
| 2024-11-15 | 72.15 | $69.21 | 22620 |
| 2024-11-14 | 72.41 | $69.06 | 18100 |
| 2024-11-13 | 72.63 | $69.17 | 19200 |
| 2024-11-12 | 72.82 | $69.79 | 44735 |
| 2024-11-11 | 72.95 | $71.61 | 20100 |
| 2024-11-08 | 73.10 | $72.75 | 325100 |
| 2024-11-07 | 73.21 | $74.96 | 39600 |
| 2024-11-06 | 73.17 | $72.09 | 186700 |
| 2024-11-05 | 73.27 | $73.80 | 38300 |
| 2024-11-04 | 73.28 | $72.63 | 14800 |
| 2024-11-01 | 73.52 | $72.25 | 95302 |
| 2024-10-31 | 73.70 | $71.51 | 26904 |
| 2024-10-30 | 73.86 | $72.07 | 173200 |
| 2024-10-29 | 74.04 | $72.91 | 24536 |
| 2024-10-28 | 74.07 | $73.15 | 15600 |
| 2024-10-25 | 74.02 | $73.21 | 39400 |
| 2024-10-24 | 74.07 | $72.70 | 33428 |
| 2024-10-23 | 74.17 | $73.18 | 86822 |
| 2024-10-22 | 74.04 | $73.34 | 21511 |
| 2024-10-21 | 73.96 | $73.55 | 48518 |
| 2024-10-18 | 73.69 | $74.38 | 121000 |
| 2024-10-17 | 73.35 | $73.52 | 76227 |
| 2024-10-16 | 73.07 | $73.06 | 35500 |
| 2024-10-15 | 72.71 | $72.28 | 105500 |
| 2024-10-14 | 72.41 | $74.65 | 54400 |
| 2024-10-11 | 71.98 | $74.98 | 108000 |
| 2024-10-10 | 71.52 | $74.15 | 62100 |
| 2024-10-09 | 71.10 | $74.09 | 113910 |
| 2024-10-08 | 70.66 | $73.98 | 101700 |
| 2024-10-07 | 70.17 | $77.40 | 148700 |
| 2024-10-04 | 69.53 | $75.81 | 239000 |
| 2024-10-03 | 68.91 | $74.84 | 282800 |
| 2024-10-02 | 68.43 | $75.66 | 270900 |
| 2024-10-01 | 67.91 | $73.43 | 148000 |
| 2024-09-30 | 67.49 | $72.28 | 139300 |
| 2024-09-27 | 67.25 | $74.19 | 215119 |
| 2024-09-26 | 66.90 | $74.70 | 229901 |
| 2024-09-25 | 66.52 | $70.56 | 453642 |
| 2024-09-24 | 66.37 | $71.63 | 308300 |
| 2024-09-23 | 66.15 | $68.19 | 28200 |
| 2024-09-20 | 66.16 | $67.60 | 18500 |
| 2024-09-19 | 66.11 | $67.99 | 335410 |
| 2024-09-18 | 66.09 | $65.88 | 22417 |
| 2024-09-17 | 66.18 | $66.21 | 60106 |
| 2024-09-16 | 66.29 | $65.98 | 12200 |
| 2024-09-13 | 66.38 | $65.89 | 9229 |
| 2024-09-12 | 66.41 | $65.78 | 9115 |
| 2024-09-11 | 66.40 | $65.15 | 27200 |
| 2024-09-10 | 66.47 | $64.23 | 98700 |
| 2024-09-09 | 66.53 | $64.51 | 15412 |
| 2024-09-06 | 66.55 | $63.49 | 123700 |
| 2024-09-05 | 66.60 | $65.22 | 27816 |
| 2024-09-04 | 66.47 | $65.19 | 744214 |
| 2024-09-03 | 66.30 | $65.12 | 87500 |
| 2024-08-30 | 66.13 | $67.40 | 10300 |
| 2024-08-29 | 65.94 | $67.18 | 12200 |
| 2024-08-28 | 65.84 | $67.15 | 17100 |
| 2024-08-27 | 65.83 | $67.59 | 17216 |
| 2024-08-26 | 65.68 | $67.23 | 22617 |
| 2024-08-23 | 65.59 | $68.32 | 40646 |
| 2024-08-22 | 65.45 | $66.64 | 14626 |
| 2024-08-21 | 65.36 | $67.70 | 28308 |
| 2024-08-20 | 65.25 | $67.57 | 30700 |
| 2024-08-19 | 65.22 | $68.44 | 17541 |
| 2024-08-16 | 65.15 | $67.75 | 11400 |
| 2024-08-15 | 65.10 | $66.58 | 56708 |
| 2024-08-14 | 65.13 | $65.61 | 31610 |
| 2024-08-13 | 65.27 | $66.46 | 59905 |
| 2024-08-12 | 65.48 | $65.46 | 24125 |
| 2024-08-09 | 65.71 | $64.95 | 33143 |
| 2024-08-08 | 66.03 | $64.45 | 31700 |
| 2024-08-07 | 66.37 | $62.63 | 68500 |
| 2024-08-06 | 66.78 | $61.82 | 181300 |
| 2024-08-05 | 67.19 | $61.65 | 154900 |
| 2024-08-02 | 67.59 | $63.60 | 84800 |
| 2024-08-01 | 67.88 | $65.24 | 30800 |
| 2024-07-31 | 68.07 | $66.82 | 2.8M |
| 2024-07-30 | 68.13 | $64.71 | 13542 |
| 2024-07-29 | 68.26 | $65.38 | 5200 |
| 2024-07-26 | 68.34 | $65.44 | 13821 |
| 2024-07-25 | 68.42 | $64.90 | 45500 |
| 2024-07-24 | 68.54 | $65.49 | 371902 |
| 2024-07-23 | 68.62 | $66.92 | 16932 |
| 2024-07-22 | 68.61 | $67.21 | 25316 |
| 2024-07-19 | 68.62 | $66.59 | 101241 |
| 2024-07-18 | 68.69 | $67.35 | 83400 |
| 2024-07-17 | 68.70 | $68.39 | 84115 |
| 2024-07-16 | 68.63 | $70.50 | 44700 |
| 2024-07-15 | 68.41 | $70.07 | 108146 |
| 2024-07-12 | 68.22 | $71.40 | 10200 |
| 2024-07-11 | 67.97 | $71.28 | 54100 |
| 2024-07-10 | 67.67 | $70.85 | 216423 |
| 2024-07-09 | 67.43 | $69.96 | 34454 |
| 2024-07-08 | 67.20 | $69.73 | 76200 |
| 2024-07-05 | 67.05 | $69.45 | 35500 |
| 2024-07-03 | 66.89 | $68.99 | 92400 |
| 2024-07-02 | 66.69 | $67.99 | 80100 |
| 2024-07-01 | 66.54 | $67.21 | 12637 |
| 2024-06-28 | 66.38 | $67.11 | 82600 |
| 2024-06-27 | 66.28 | $67.07 | 85304 |
| 2024-06-26 | 66.19 | $67.14 | 15147 |
| 2024-06-25 | 66.17 | $67.11 | 15939 |
| 2024-06-24 | 66.15 | $66.89 | 48134 |
| 2024-06-21 | 66.13 | $67.26 | 100322 |
| 2024-06-20 | 66.11 | $68.02 | 62100 |
| 2024-06-18 | 66.06 | $67.56 | 79117 |
| 2024-06-17 | 66.07 | $66.99 | 43633 |
| 2024-06-14 | 66.14 | $66.15 | 27900 |
| 2024-06-13 | 66.23 | $66.33 | 25416 |
| 2024-06-12 | 66.31 | $66.40 | 32900 |
| 2024-06-11 | 66.33 | $65.22 | 29142 |
| 2024-06-10 | 66.39 | $65.94 | 56100 |
| 2024-06-07 | 66.37 | $65.37 | 121900 |
| 2024-06-06 | 66.35 | $66.78 | 34900 |
| 2024-06-05 | 66.23 | $66.33 | 32000 |
| 2024-06-04 | 66.14 | $64.84 | 31700 |
| 2024-06-03 | 66.14 | $64.98 | 197230 |
| 2024-05-31 | 66.13 | $64.05 | 16700 |
| 2024-05-30 | 66.11 | $65.18 | 7139 |
| 2024-05-29 | 65.93 | $65.29 | 32803 |
| 2024-05-28 | 65.73 | $66.75 | 20400 |
| 2024-05-24 | 65.51 | $66.58 | 7015 |
| 2024-05-23 | 65.27 | $66.48 | 16300 |
| 2024-05-22 | 64.98 | $67.03 | 37213 |
| 2024-05-21 | 64.67 | $67.00 | 11814 |
| 2024-05-20 | 64.31 | $67.77 | 36800 |
| 2024-05-17 | 63.88 | $68.25 | 33136 |
| 2024-05-16 | 63.37 | $68.07 | 52500 |
| 2024-05-15 | 62.91 | $67.91 | 324300 |
| 2024-05-14 | 62.45 | $66.85 | 23300 |
| 2024-05-13 | 62.04 | $66.25 | 39000 |
| 2024-05-10 | 61.71 | $65.66 | 61234 |
| 2024-05-09 | 61.43 | $64.93 | 7100 |
| 2024-05-08 | 61.29 | $64.39 | 16100 |
| 2024-05-07 | 61.13 | $64.45 | 26749 |
| 2024-05-06 | 61.03 | $64.95 | 24228 |
| 2024-05-03 | 60.86 | $64.80 | 128438 |
| 2024-05-02 | 60.69 | $63.67 | 109823 |
| 2024-05-01 | 60.57 | $61.43 | 16721 |
| 2024-04-30 | 60.58 | $61.39 | 28208 |
| 2024-04-29 | 60.59 | $62.30 | 21500 |
| 2024-04-26 | 60.55 | $61.75 | 27700 |
| 2024-04-25 | 60.50 | $60.82 | 21329 |
| 2024-04-24 | 60.49 | $60.66 | 22200 |
| 2024-04-23 | 60.48 | $59.97 | 12900 |
| 2024-04-22 | 60.51 | $59.07 | 10024 |
| 2024-04-19 | 60.58 | $58.11 | 37613 |
| 2024-04-18 | 60.71 | $58.91 | 33530 |
| 2024-04-17 | 60.79 | $58.61 | 47738 |
| 2024-04-16 | 60.84 | $58.70 | 37300 |
| 2024-04-15 | 60.89 | $59.56 | 33000 |
| 2024-04-12 | 60.89 | $60.14 | 27549 |
| 2024-04-11 | 60.90 | $62.16 | 10900 |
| 2024-04-10 | 60.85 | $61.24 | 60941 |
| 2024-04-09 | 60.85 | $62.32 | 17800 |
| 2024-04-08 | 60.72 | $61.55 | 43700 |
| 2024-04-05 | 60.62 | $61.36 | 8960 |
| 2024-04-04 | 60.54 | $61.26 | 25217 |
| 2024-04-03 | 60.42 | $61.62 | 29908 |
| 2024-04-02 | 60.21 | $61.76 | 79600 |
| 2024-04-01 | 60.05 | $61.38 | 87200 |
| 2024-03-28 | 59.87 | $60.71 | 51900 |
| 2024-03-27 | 59.70 | $60.65 | 673816 |
| 2024-03-26 | 59.53 | $60.57 | 6100 |
| 2024-03-25 | 59.41 | $60.48 | 20200 |
| 2024-03-22 | 59.29 | $60.41 | 13738 |
| 2024-03-21 | 59.20 | $60.83 | 103846 |
| 2024-03-20 | 59.07 | $60.47 | 29000 |
| 2024-03-19 | 58.93 | $59.57 | 27400 |
| 2024-03-18 | 58.80 | $59.76 | 22000 |
| 2024-03-15 | 58.68 | $59.62 | 23500 |
| 2024-03-14 | 58.57 | $60.37 | 14200 |
| 2024-03-13 | 58.42 | $61.10 | 42823 |
| 2024-03-12 | 58.18 | $61.19 | 12704 |
| 2024-03-11 | 58.01 | $59.70 | 20400 |
| 2024-03-08 | 57.87 | $59.65 | 30353 |
| 2024-03-07 | 57.72 | $59.60 | 9704 |
| 2024-03-06 | 57.58 | $58.89 | 10971 |
| 2024-03-05 | 57.47 | $57.55 | 114100 |
| 2024-03-04 | 57.35 | $58.41 | 22820 |
| 2024-03-01 | 57.17 | $57.96 | 31807 |
| 2024-02-29 | 57.01 | $57.22 | 25400 |
| 2024-02-28 | 56.87 | $57.23 | 20211 |
| 2024-02-27 | 56.75 | $58.18 | 18437 |
| 2024-02-26 | 56.63 | $58.17 | 24800 |
| 2024-02-23 | 56.51 | $58.43 | 17100 |
| 2024-02-22 | 56.38 | $58.36 | 33804 |
| 2024-02-21 | 56.24 | $57.56 | 30200 |
| 2024-02-20 | 56.12 | $57.10 | 29700 |
| 2024-02-16 | 55.95 | $57.34 | 11900 |
| 2024-02-15 | 55.80 | $57.38 | 59500 |
| 2024-02-14 | 55.61 | $57.37 | 170200 |
| 2024-02-13 | 55.36 | $56.34 | 26337 |
| 2024-02-12 | 55.21 | $57.70 | 145500 |
| 2024-02-09 | 55.08 | $57.03 | 31436 |
| 2024-02-08 | 54.98 | $56.56 | 60700 |
| 2024-02-07 | 54.89 | $56.76 | 66428 |
| 2024-02-06 | 54.80 | $56.75 | 46230 |
| 2024-02-05 | 54.78 | $55.22 | 64500 |
| 2024-02-02 | 54.81 | $54.73 | 121900 |
| 2024-02-01 | 54.88 | $54.82 | 43600 |
| 2024-01-31 | 54.97 | $54.30 | 72221 |
| 2024-01-30 | 55.10 | $54.96 | 89525 |
| 2024-01-29 | 55.25 | $55.66 | 28400 |
| 2024-01-26 | 55.37 | $55.84 | 27700 |
| 2024-01-25 | 55.44 | $55.76 | 44000 |
| 2024-01-24 | 55.49 | $55.68 | 192125 |
| 2024-01-23 | 55.51 | $55.03 | 121200 |
| 2024-01-22 | 55.61 | $53.72 | 134900 |
| 2024-01-19 | 55.70 | $54.39 | 29738 |
| 2024-01-18 | 55.86 | $53.55 | 29805 |
| 2024-01-17 | 56.04 | $52.42 | 32300 |
| 2024-01-16 | 56.27 | $53.35 | 60442 |
| 2024-01-12 | 56.48 | $55.11 | 48600 |
| 2024-01-11 | 56.56 | $55.05 | 86600 |
| 2024-01-10 | 56.62 | $54.71 | 41300 |
| 2024-01-09 | 56.69 | $55.02 | 53500 |
| 2024-01-08 | 56.73 | $56.21 | 30226 |
| 2024-01-05 | 56.71 | $55.92 | 25200 |
| 2024-01-04 | 56.69 | $56.10 | 23300 |
| 2024-01-03 | 56.67 | $56.71 | 31000 |
| 2024-01-02 | 56.65 | $56.82 | 32435 |
| 2023-12-29 | 56.68 | $57.97 | 15440 |
| 2023-12-28 | 56.65 | $58.00 | 49500 |
| 2023-12-27 | 56.63 | $57.19 | 57745 |
| 2023-12-26 | 56.68 | $56.79 | 24400 |
| 2023-12-22 | 56.74 | $56.20 | 36100 |
| 2023-12-21 | 56.85 | $56.87 | 36200 |
| 2023-12-20 | 56.93 | $55.71 | 22800 |
| 2023-12-19 | 57.08 | $57.53 | 17224 |
| 2023-12-18 | 57.16 | $57.05 | 24741 |
| 2023-12-15 | 57.22 | $57.16 | 12848 |
| 2023-12-14 | 57.28 | $57.48 | 31730 |
| 2023-12-13 | 57.36 | $56.76 | 136200 |
| 2023-12-12 | 57.45 | $56.20 | 22037 |
| 2023-12-11 | 57.48 | $56.06 | 33338 |
| 2023-12-08 | 57.52 | $55.77 | 28749 |
| 2023-12-07 | 57.55 | $55.96 | 15924 |
| 2023-12-06 | 57.59 | $55.55 | 26827 |
| 2023-12-05 | 57.69 | $55.59 | 46748 |
| 2023-12-04 | 57.79 | $56.30 | 51518 |
| 2023-12-01 | 57.82 | $57.45 | 24600 |
| 2023-11-30 | 57.73 | $57.40 | 28400 |
| 2023-11-29 | 57.58 | $57.65 | 76924 |
| 2023-11-28 | 57.40 | $58.14 | 25600 |
| 2023-11-27 | 57.22 | $58.05 | 32001 |
| 2023-11-24 | 57.01 | $58.30 | 14400 |
| 2023-11-22 | 56.79 | $58.58 | 26000 |
| 2023-11-21 | 56.57 | $58.57 | 23629 |
| 2023-11-20 | 56.41 | $59.22 | 14700 |
| 2023-11-17 | 56.18 | $58.26 | 16926 |
| 2023-11-16 | 55.98 | $58.21 | 124408 |
| 2023-11-15 | 55.83 | $59.25 | 20300 |
| 2023-11-14 | 55.63 | $58.42 | 21142 |
| 2023-11-13 | 55.53 | $56.95 | 12816 |
| 2023-11-10 | 55.50 | $56.80 | 20007 |
| 2023-11-09 | 55.47 | $56.35 | 13006 |
| 2023-11-08 | 55.47 | $56.81 | 17908 |
| 2023-11-07 | 55.48 | $57.40 | 23334 |
| 2023-11-06 | 55.44 | $57.60 | 41200 |
| 2023-11-03 | 55.34 | $57.02 | 42203 |
| 2023-11-02 | 55.29 | $55.59 | 98000 |
| 2023-11-01 | 55.25 | $54.48 | 28100 |
| 2023-10-31 | 55.25 | $53.95 | 24929 |
| 2023-10-30 | 55.27 | $54.56 | 19100 |
| 2023-10-27 | 55.30 | $53.82 | 17015 |
| 2023-10-26 | 55.38 | $53.93 | 46432 |
| 2023-10-25 | 55.45 | $54.23 | 24900 |
| 2023-10-24 | 55.49 | $55.42 | 31000 |
| 2023-10-23 | 55.46 | $54.55 | 24336 |
| 2023-10-20 | 55.52 | $54.35 | 22235 |
| 2023-10-19 | 55.62 | $55.04 | 59122 |
| 2023-10-18 | 55.63 | $55.38 | 35200 |
| 2023-10-17 | 55.68 | $56.38 | 47700 |
| 2023-10-16 | 55.71 | $56.43 | 58600 |
| 2023-10-13 | 55.77 | $56.10 | 14400 |
| 2023-10-12 | 55.84 | $56.40 | 31700 |
| 2023-10-11 | 55.92 | $57.05 | 22300 |
| 2023-10-10 | 55.94 | $56.49 | 52322 |
| 2023-10-09 | 56.00 | $55.71 | 39000 |
| 2023-10-06 | 56.10 | $55.86 | 40100 |
| 2023-10-05 | 56.16 | $54.82 | 20200 |
| 2023-10-04 | 56.27 | $54.49 | 121208 |
| 2023-10-03 | 56.46 | $54.43 | 2.0M |
| 2023-10-02 | 56.67 | $55.13 | 22200 |
| 2023-09-29 | 56.86 | $55.45 | 15900 |
| 2023-09-28 | 56.99 | $55.19 | 25000 |
| 2023-09-27 | 57.16 | $55.07 | 17832 |
| 2023-09-26 | 57.36 | $54.81 | 34909 |
| 2023-09-25 | 57.52 | $55.90 | 26400 |
| 2023-09-22 | 57.59 | $56.27 | 27200 |
| 2023-09-21 | 57.64 | $55.18 | 70117 |
| 2023-09-20 | 57.75 | $56.51 | 16211 |
| 2023-09-19 | 57.73 | $57.00 | 20324 |
| 2023-09-18 | 57.70 | $57.47 | 21301 |
| 2023-09-15 | 57.64 | $57.64 | 24000 |
| 2023-09-14 | 57.61 | $57.92 | 42200 |
| 2023-09-13 | 57.55 | $57.54 | 40200 |
| 2023-09-12 | 57.55 | $57.65 | 72732 |
| 2023-09-11 | 57.60 | $57.58 | 14302 |
| 2023-09-08 | 57.66 | $57.12 | 62446 |
| 2023-09-07 | 57.80 | $57.12 | 22733 |
| 2023-09-06 | 57.95 | $58.21 | 24300 |
| 2023-09-05 | 58.01 | $58.60 | 32500 |
| 2023-09-01 | 58.12 | $58.97 | 26202 |
| 2023-08-31 | 58.20 | $58.04 | 25700 |
| 2023-08-30 | 58.37 | $58.64 | 64122 |
| 2023-08-29 | 58.48 | $59.00 | 25100 |
| 2023-08-28 | 58.65 | $58.06 | 6600 |
| 2023-08-25 | 58.91 | $57.22 | 34900 |
| 2023-08-24 | 59.21 | $57.37 | 24641 |
| 2023-08-23 | 59.42 | $57.33 | 32800 |
| 2023-08-22 | 59.65 | $56.13 | 20947 |
| 2023-08-21 | 59.91 | $56.38 | 36600 |
| 2023-08-18 | 60.15 | $56.37 | 40006 |
| 2023-08-17 | 60.34 | $57.01 | 48000 |
| 2023-08-16 | 60.50 | $56.68 | 15300 |
| 2023-08-15 | 60.72 | $57.59 | 14612 |
| 2023-08-14 | 60.89 | $58.54 | 57000 |
| 2023-08-11 | 61.07 | $58.73 | 17201 |
| 2023-08-10 | 61.24 | $60.06 | 26500 |
| 2023-08-09 | 61.37 | $59.98 | 26527 |
| 2023-08-08 | 61.45 | $59.53 | 58308 |
| 2023-08-07 | 61.47 | $60.73 | 15834 |
| 2023-08-04 | 61.39 | $60.65 | 26925 |
| 2023-08-03 | 61.33 | $61.34 | 14137 |
| 2023-08-02 | 61.17 | $60.80 | 16700 |
| 2023-08-01 | 61.13 | $62.49 | 41100 |
| 2023-07-31 | 61.03 | $63.33 | 45700 |
| 2023-07-28 | 60.84 | $63.25 | 36834 |
| 2023-07-27 | 60.65 | $61.41 | 79436 |
| 2023-07-26 | 60.58 | $61.94 | 46216 |
| 2023-07-25 | 60.51 | $61.48 | 43900 |
| 2023-07-24 | 60.42 | $61.10 | 72618 |
| 2023-07-21 | 60.33 | $60.10 | 19900 |
| 2023-07-20 | 60.35 | $60.24 | 40827 |
| 2023-07-19 | 60.36 | $61.05 | 16300 |
| 2023-07-18 | 60.35 | $61.07 | 43542 |
| 2023-07-17 | 60.43 | $62.12 | 22100 |
| 2023-07-14 | 60.47 | $62.13 | 20100 |
| 2023-07-13 | 60.50 | $62.69 | 62740 |
| 2023-07-12 | 60.47 | $61.63 | 39400 |
| 2023-07-11 | 60.46 | $59.91 | 49001 |
| 2023-07-10 | 60.50 | $59.12 | 24313 |
| 2023-07-07 | 60.58 | $59.30 | 19919 |
| 2023-07-06 | 60.61 | $58.28 | 98100 |
| 2023-07-05 | 60.74 | $59.88 | 22416 |
| 2023-07-03 | 60.75 | $60.57 | 33000 |
| 2023-06-30 | 60.74 | $59.59 | 121300 |
| 2023-06-29 | 60.71 | $59.42 | 19200 |
| 2023-06-28 | 60.63 | $59.97 | 29034 |
| 2023-06-27 | 60.55 | $60.54 | 33549 |
| 2023-06-26 | 60.49 | $59.62 | 24114 |
| 2023-06-23 | 60.41 | $59.38 | 23024 |
| 2023-06-22 | 60.34 | $60.47 | 38735 |
| 2023-06-21 | 60.23 | $60.37 | 43800 |
| 2023-06-20 | 60.20 | $60.87 | 75133 |
| 2023-06-16 | 60.11 | $62.72 | 54200 |
| 2023-06-15 | 59.91 | $63.02 | 45500 |
| 2023-06-14 | 59.72 | $62.62 | 113500 |
| 2023-06-13 | 59.52 | $62.19 | 364035 |
| 2023-06-12 | 59.36 | $61.30 | 13600 |
| 2023-06-09 | 59.16 | $60.84 | 113609 |
| 2023-06-08 | 59.03 | $60.67 | 479247 |
| 2023-06-07 | 58.90 | $59.96 | 309400 |
| 2023-06-06 | 58.82 | $60.81 | 31900 |
| 2023-06-05 | 58.73 | $60.09 | 61438 |
| 2023-06-02 | 58.68 | $60.35 | 60600 |
| 2023-06-01 | 58.58 | $59.01 | 24427 |
| 2023-05-31 | 58.50 | $57.87 | 44200 |
| 2023-05-30 | 58.50 | $58.39 | 38104 |
| 2023-05-26 | 58.51 | $59.33 | 40233 |
| 2023-05-25 | 58.47 | $57.94 | 43036 |
| 2023-05-24 | 58.50 | $57.88 | 11700 |
| 2023-05-23 | 58.50 | $58.38 | 26900 |
| 2023-05-22 | 58.43 | $59.68 | 34400 |
| 2023-05-19 | 58.37 | $59.08 | 20499 |
| 2023-05-18 | 58.37 | $58.87 | 23400 |
| 2023-05-17 | 58.42 | $59.12 | 20000 |
| 2023-05-16 | 58.46 | $58.72 | 11200 |
| 2023-05-15 | 58.57 | $58.96 | 15141 |
| 2023-05-12 | 58.68 | $57.21 | 135345 |
| 2023-05-11 | 58.84 | $58.22 | 154900 |
| 2023-05-10 | 59.00 | $58.22 | 21900 |
| 2023-05-09 | 59.09 | $58.24 | 55100 |
| 2023-05-08 | 59.24 | $59.09 | 32000 |
| 2023-05-05 | 59.36 | $59.07 | 27900 |
| 2023-05-04 | 59.47 | $58.23 | 51400 |
| 2023-05-03 | 59.61 | $57.59 | 21915 |
| 2023-05-02 | 59.81 | $57.69 | 46612 |
| 2023-05-01 | 60.00 | $58.59 | 21401 |
| 2023-04-28 | 60.17 | $58.71 | 26626 |
| 2023-04-27 | 60.34 | $58.54 | 27500 |
| 2023-04-26 | 60.48 | $57.69 | 79744 |
| 2023-04-25 | 60.67 | $57.01 | 57856 |
| 2023-04-24 | 60.80 | $58.56 | 26945 |
| 2023-04-21 | 60.90 | $59.07 | 106633 |
| 2023-04-20 | 60.98 | $59.83 | 41102 |
| 2023-04-19 | 60.95 | $60.04 | 13144 |
| 2023-04-18 | 60.87 | $60.85 | 42500 |
| 2023-04-17 | 60.72 | $61.06 | 308900 |
| 2023-04-14 | 60.55 | $60.57 | 30000 |
| 2023-04-13 | 60.42 | $61.34 | 62835 |
| 2023-04-12 | 60.19 | $60.01 | 34600 |
| 2023-04-11 | 60.11 | $61.30 | 23700 |
| 2023-04-10 | 59.94 | $61.52 | 17200 |
| 2023-04-06 | 59.72 | $61.23 | 53800 |
| 2023-04-05 | 59.54 | $60.99 | 21300 |
| 2023-04-04 | 59.45 | $61.52 | 20100 |
| 2023-04-03 | 59.35 | $61.65 | 40000 |
| 2023-03-31 | 59.29 | $61.89 | 36700 |
| 2023-03-30 | 59.24 | $62.12 | 47246 |
| 2023-03-29 | 59.16 | $61.44 | 35227 |
| 2023-03-28 | 59.10 | $61.35 | 36200 |
| 2023-03-27 | 58.95 | $59.65 | 20900 |
| 2023-03-24 | 58.91 | $60.57 | 26223 |
| 2023-03-23 | 58.80 | $60.63 | 62633 |
| 2023-03-22 | 58.77 | $59.24 | 47600 |
| 2023-03-21 | 58.80 | $58.52 | 38847 |
| 2023-03-20 | 58.89 | $57.77 | 23800 |
| 2023-03-17 | 59.09 | $57.67 | 23400 |
| 2023-03-16 | 59.33 | $57.90 | 29100 |
| 2023-03-15 | 59.55 | $56.92 | 49500 |
| 2023-03-14 | 59.89 | $58.24 | 79739 |
| 2023-03-13 | 60.18 | $57.96 | 37700 |
| 2023-03-10 | 60.45 | $57.23 | 21400 |
| 2023-03-09 | 60.82 | $57.50 | 55800 |
| 2023-03-08 | 61.12 | $59.26 | 70500 |
| 2023-03-07 | 61.36 | $59.40 | 22010 |
| 2023-03-06 | 61.55 | $60.57 | 23600 |
| 2023-03-03 | 61.75 | $60.83 | 9629 |
| 2023-03-02 | 62.00 | $60.58 | 140410 |
| 2023-03-01 | 62.29 | $60.21 | 165300 |
| 2023-02-28 | 62.52 | $58.35 | 42803 |
| 2023-02-27 | 62.88 | $58.92 | 75726 |
| 2023-02-24 | 63.30 | $58.35 | 137018 |
| 2023-02-23 | 63.75 | $59.95 | 174609 |
| 2023-02-22 | 64.07 | $59.86 | 73700 |
| 2023-02-21 | 64.39 | $60.31 | 2.5M |
| 2023-02-17 | 64.68 | $61.69 | 63843 |
| 2023-02-16 | 64.87 | $62.58 | 32844 |
| 2023-02-15 | 64.95 | $62.38 | 82442 |
| 2023-02-14 | 64.99 | $63.70 | 56985 |
| 2023-02-13 | 64.99 | $64.02 | 1.5M |
| 2023-02-10 | 65.00 | $63.30 | 51529 |
| 2023-02-09 | 65.02 | $64.59 | 77128 |
| 2023-02-08 | 64.97 | $63.59 | 62719 |
| 2023-02-07 | 64.96 | $63.92 | 168009 |
| 2023-02-06 | 64.88 | $63.35 | 87101 |
| 2023-02-03 | 64.80 | $64.52 | 109937 |
| 2023-02-02 | 64.61 | $65.87 | 284100 |
| 2023-02-01 | 64.37 | $66.36 | 273742 |
| 2023-01-31 | 63.94 | $64.85 | 48847 |
| 2023-01-30 | 63.53 | $65.56 | 123819 |
| 2023-01-27 | 63.15 | $67.33 | 54002 |
| 2023-01-26 | 62.60 | $67.35 | 337500 |
| 2023-01-25 | 62.13 | $66.31 | 93700 |
| 2023-01-24 | 61.65 | $66.22 | 101508 |
| 2023-01-23 | 61.18 | $66.20 | 112435 |
| 2023-01-20 | 60.73 | $65.45 | 81180 |
| 2023-01-19 | 60.28 | $64.10 | 135741 |
| 2023-01-18 | 59.91 | $63.26 | 102337 |
| 2023-01-17 | 59.57 | $63.63 | 270400 |
| 2023-01-13 | 59.22 | $64.31 | 60700 |
| 2023-01-12 | 58.92 | $63.59 | 102000 |
| 2023-01-11 | 58.65 | $63.69 | 138200 |
| 2023-01-10 | 58.39 | $63.24 | 125545 |
| 2023-01-09 | 58.16 | $62.48 | 81100 |
| 2023-01-06 | 57.97 | $61.73 | 100937 |
| 2023-01-05 | 57.76 | $60.68 | 24344 |
| 2023-01-04 | 57.63 | $60.99 | 43300 |
| 2023-01-03 | 57.48 | $57.82 | 21100 |
| 2022-12-30 | 57.52 | $56.74 | 50600 |
| 2022-12-29 | 57.58 | $57.86 | 27133 |
| 2022-12-28 | 57.60 | $56.42 | 27000 |
| 2022-12-27 | 57.57 | $57.90 | 115400 |
| 2022-12-23 | 57.37 | $56.69 | 38943 |
| 2022-12-22 | 57.25 | $56.77 | 30800 |
| 2022-12-21 | 57.17 | $57.20 | 36700 |
| 2022-12-20 | 57.04 | $56.47 | 70201 |
| 2022-12-19 | 56.95 | $56.67 | 195529 |
| 2022-12-16 | 56.90 | $56.59 | 43400 |
| 2022-12-15 | 56.90 | $56.48 | 63800 |
| 2022-12-14 | 56.87 | $58.30 | 57800 |
| 2022-12-13 | 56.80 | $58.31 | 35800 |
| 2022-12-12 | 56.59 | $58.40 | 33300 |
| 2022-12-09 | 56.40 | $58.75 | 31442 |
| 2022-12-08 | 56.07 | $58.70 | 50500 |
| 2022-12-07 | 55.61 | $57.40 | 11715 |
| 2022-12-06 | 55.27 | $58.05 | 27617 |
| 2022-12-05 | 54.86 | $58.14 | 208100 |
| 2022-12-02 | 54.43 | $58.54 | 24307 |
| 2022-12-01 | 53.85 | $57.97 | 179200 |
| 2022-11-30 | 53.29 | $58.20 | 61803 |
| 2022-11-29 | 52.74 | $55.78 | 102318 |
| 2022-11-28 | 52.25 | $54.01 | 56437 |
| 2022-11-25 | 51.84 | $54.32 | 29930 |
| 2022-11-23 | 51.45 | $55.18 | 24100 |
| 2022-11-22 | 51.05 | $54.53 | 50200 |
| 2022-11-21 | 50.61 | $54.64 | 43000 |
| 2022-11-18 | 50.15 | $55.75 | 14421 |
| 2022-11-17 | 49.77 | $56.53 | 29800 |
| 2022-11-16 | 49.34 | $55.88 | 141532 |
| 2022-11-15 | 48.94 | $56.85 | 89045 |
| 2022-11-14 | 48.56 | $54.14 | 49638 |
| 2022-11-11 | 48.33 | $54.56 | 25100 |
| 2022-11-10 | 48.02 | $52.14 | 44915 |
| 2022-11-09 | 47.87 | $49.57 | 22028 |
| 2022-11-08 | 47.85 | $50.55 | 24300 |
| 2022-11-07 | 47.78 | $49.93 | 31115 |
| 2022-11-04 | 47.79 | $49.45 | 43500 |
| 2022-11-03 | 47.89 | $47.00 | 33300 |
| 2022-11-02 | 48.18 | $46.83 | 28903 |
| 2022-11-01 | 48.47 | $47.23 | 27930 |
| 2022-10-31 | 48.75 | $45.82 | 37500 |
| 2022-10-28 | 48.98 | $45.90 | 43406 |
| 2022-10-27 | 49.18 | $46.56 | 23113 |
| 2022-10-26 | 49.37 | $47.16 | 72941 |
| 2022-10-25 | 49.61 | $45.76 | 40615 |
| 2022-10-24 | 49.90 | $45.30 | 200600 |
| 2022-10-21 | 50.23 | $48.30 | 42478 |
| 2022-10-20 | 50.41 | $47.89 | 45301 |
| 2022-10-19 | 50.67 | $47.79 | 111600 |
| 2022-10-18 | 50.97 | $49.26 | 65900 |
| 2022-10-17 | 51.25 | $49.60 | 58500 |
| 2022-10-14 | 51.52 | $48.28 | 151929 |
| 2022-10-13 | 51.86 | $49.26 | 85800 |
| 2022-10-12 | 52.16 | $49.10 | 91720 |
| 2022-10-11 | 52.50 | $49.08 | 122800 |
| 2022-10-10 | 52.83 | $50.32 | 55746 |
| 2022-10-07 | 53.21 | $51.33 | 45700 |
| 2022-10-06 | 53.51 | $52.75 | 91321 |
| 2022-10-05 | 53.67 | $52.80 | 107706 |
| 2022-10-04 | 53.86 | $52.66 | 242612 |
| 2022-10-03 | 54.04 | $50.49 | 106843 |
| 2022-09-30 | 54.39 | $49.92 | 79000 |
| 2022-09-29 | 54.81 | $50.40 | 203600 |
| 2022-09-28 | 55.25 | $51.81 | 33010 |
| 2022-09-27 | 55.56 | $51.56 | 83827 |
| 2022-09-26 | 55.94 | $52.05 | 77600 |
| 2022-09-23 | 56.32 | $51.89 | 169100 |
| 2022-09-22 | 56.77 | $53.11 | 26000 |
| 2022-09-21 | 57.06 | $53.76 | 166529 |
| 2022-09-20 | 57.30 | $54.73 | 11049 |
| 2022-09-19 | 57.49 | $55.15 | 22444 |
| 2022-09-16 | 57.68 | $55.01 | 65900 |
| 2022-09-15 | 57.91 | $55.27 | 29820 |
| 2022-09-14 | 58.16 | $55.84 | 23700 |
| 2022-09-13 | 58.38 | $55.79 | 73814 |
| 2022-09-12 | 58.63 | $57.87 | 22400 |
| 2022-09-09 | 58.78 | $57.25 | 73300 |
| 2022-09-08 | 58.94 | $56.01 | 31120 |
| 2022-09-07 | 59.13 | $56.65 | 34200 |
| 2022-09-06 | 59.26 | $56.32 | 33000 |
| 2022-09-02 | 59.44 | $57.43 | 30800 |
| 2022-09-01 | 59.59 | $58.35 | 845221 |
| 2022-08-31 | 59.71 | $59.20 | 1.0M |
| 2022-08-30 | 59.75 | $58.05 | 254000 |
| 2022-08-29 | 59.82 | $59.13 | 364933 |
| 2022-08-26 | 59.83 | $59.66 | 537000 |
| 2022-08-25 | 59.87 | $60.89 | 113500 |
| 2022-08-24 | 59.90 | $58.81 | 1.1M |
| 2022-08-23 | 60.06 | $58.66 | 48500 |
| 2022-08-22 | 60.17 | $58.46 | 20700 |
| 2022-08-19 | 60.30 | $58.94 | 36500 |
| 2022-08-18 | 60.40 | $59.67 | 17612 |
| 2022-08-17 | 60.51 | $60.16 | 48400 |
| 2022-08-16 | 60.57 | $60.39 | 44300 |
| 2022-08-15 | 60.64 | $60.64 | 265745 |
| 2022-08-12 | 60.64 | $60.90 | 22500 |
| 2022-08-11 | 60.60 | $60.42 | 434541 |
| 2022-08-10 | 60.57 | $59.85 | 64726 |
| 2022-08-09 | 60.60 | $59.29 | 814817 |
| 2022-08-08 | 60.65 | $59.86 | 58400 |
| 2022-08-05 | 60.68 | $60.43 | 87829 |
| 2022-08-04 | 60.79 | $60.74 | 35500 |
| 2022-08-03 | 60.90 | $60.13 | 102527 |
| 2022-08-02 | 60.95 | $59.37 | 42125 |
| 2022-08-01 | 61.06 | $59.41 | 217400 |
| 2022-07-29 | 61.20 | $60.31 | 33244 |
| 2022-07-28 | 61.32 | $61.64 | 77800 |
| 2022-07-27 | 61.40 | $61.83 | 7416 |
| 2022-07-26 | 61.49 | $60.87 | 41643 |
| 2022-07-25 | 61.65 | $61.14 | 33400 |
| 2022-07-22 | 61.79 | $60.93 | 28342 |
| 2022-07-21 | 61.86 | $61.98 | 12000 |
| 2022-07-20 | 61.87 | $61.35 | 18916 |
| 2022-07-19 | 61.97 | $61.62 | 20400 |
| 2022-07-18 | 62.01 | $60.75 | 78901 |
| 2022-07-15 | 62.06 | $60.09 | 38600 |
| 2022-07-14 | 62.26 | $59.77 | 44763 |
| 2022-07-13 | 62.43 | $60.52 | 72500 |
| 2022-07-12 | 62.51 | $60.31 | 51600 |
| 2022-07-11 | 62.72 | $60.40 | 62365 |
| 2022-07-08 | 62.97 | $62.66 | 44800 |
| 2022-07-07 | 63.23 | $62.83 | 118700 |
| 2022-07-06 | 63.41 | $61.14 | 75514 |
| 2022-07-05 | 63.66 | $61.68 | 351903 |
| 2022-07-01 | 63.83 | $62.10 | 112400 |
| 2022-06-30 | 64.05 | $62.74 | 150046 |
| 2022-06-29 | 64.17 | $63.29 | 51400 |
| 2022-06-28 | 64.29 | $63.60 | 57800 |
| 2022-06-27 | 64.32 | $64.16 | 56915 |
| 2022-06-24 | 64.27 | $63.94 | 72907 |
| 2022-06-23 | 64.16 | $62.28 | 21017 |
| 2022-06-22 | 64.11 | $62.18 | 25500 |
| 2022-06-21 | 64.15 | $63.37 | 179406 |
| 2022-06-17 | 64.12 | $62.34 | 64417 |
| 2022-06-16 | 64.13 | $61.87 | 47800 |
| 2022-06-15 | 64.11 | $63.99 | 56201 |
| 2022-06-14 | 64.09 | $63.22 | 59236 |
| 2022-06-13 | 64.00 | $62.00 | 168300 |
| 2022-06-10 | 63.99 | $64.67 | 116500 |
| 2022-06-09 | 63.74 | $65.35 | 60000 |
| 2022-06-08 | 63.47 | $67.83 | 66026 |
| 2022-06-07 | 63.09 | $66.50 | 27349 |
| 2022-06-06 | 62.75 | $66.02 | 59500 |
| 2022-06-03 | 62.53 | $65.11 | 94930 |
| 2022-06-02 | 62.42 | $66.53 | 115734 |
| 2022-06-01 | 62.38 | $65.15 | 173842 |
| 2022-05-31 | 62.37 | $65.63 | 204400 |
| 2022-05-27 | 62.32 | $64.29 | 1.5M |
| 2022-05-26 | 62.33 | $63.04 | 38100 |
| 2022-05-25 | 62.33 | $61.79 | 16800 |
| 2022-05-24 | 62.34 | $61.31 | 38907 |
| 2022-05-23 | 62.34 | $62.96 | 33800 |
| 2022-05-20 | 62.34 | $62.74 | 33800 |
| 2022-05-19 | 62.36 | $62.60 | 146900 |
| 2022-05-18 | 62.40 | $61.55 | 39700 |
| 2022-05-17 | 62.58 | $63.42 | 72616 |
| 2022-05-16 | 62.68 | $61.47 | 30000 |
| 2022-05-13 | 62.89 | $61.92 | 107612 |
| 2022-05-12 | 63.09 | $59.68 | 206158 |
| 2022-05-11 | 63.48 | $59.91 | 76232 |
| 2022-05-10 | 63.78 | $60.24 | 121528 |
| 2022-05-09 | 64.09 | $59.58 | 149616 |
| 2022-05-06 | 64.47 | $61.73 | 167998 |
| 2022-05-05 | 64.76 | $62.85 | 34600 |
| 2022-05-04 | 65.04 | $65.65 | 242018 |
| 2022-05-03 | 65.24 | $65.12 | 45700 |
| 2022-05-02 | 65.55 | $64.63 | 90616 |
| 2022-04-29 | 65.79 | $64.42 | 63700 |
| 2022-04-28 | 66.01 | $63.01 | 76800 |
| 2022-04-27 | 66.37 | $61.99 | 61540 |
| 2022-04-26 | 66.81 | $61.37 | 65500 |
| 2022-04-25 | 67.21 | $62.89 | 37200 |
| 2022-04-22 | 67.51 | $63.23 | 31900 |
| 2022-04-21 | 67.84 | $63.38 | 68000 |
| 2022-04-20 | 68.16 | $65.07 | 49430 |
| 2022-04-19 | 68.42 | $65.54 | 90100 |
| 2022-04-18 | 68.57 | $65.52 | 56327 |
| 2022-04-14 | 68.81 | $66.05 | 73608 |
| 2022-04-13 | 68.95 | $67.43 | 118945 |
| 2022-04-12 | 69.06 | $65.95 | 98731 |
| 2022-04-11 | 68.88 | $66.32 | 83311 |
| 2022-04-08 | 68.68 | $67.25 | 71407 |
| 2022-04-07 | 68.53 | $67.59 | 46400 |
| 2022-04-06 | 68.44 | $68.41 | 37003 |
| 2022-04-05 | 68.42 | $69.64 | 67412 |
| 2022-04-04 | 68.24 | $71.24 | 154520 |
| 2022-04-01 | 67.97 | $69.59 | 39800 |
| 2022-03-31 | 67.94 | $68.63 | 39834 |
| 2022-03-30 | 68.04 | $70.26 | 43000 |
| 2022-03-29 | 68.11 | $70.80 | 93424 |
| 2022-03-28 | 68.15 | $69.45 | 39316 |
| 2022-03-25 | 68.30 | $68.92 | 55242 |
| 2022-03-24 | 68.51 | $69.69 | 35025 |
| 2022-03-23 | 68.63 | $69.81 | 690800 |
| 2022-03-22 | 68.81 | $70.34 | 78204 |
| 2022-03-21 | 69.02 | $68.42 | 106132 |
| 2022-03-18 | 69.41 | $70.41 | 64628 |
| 2022-03-17 | 69.76 | $68.90 | 73946 |
| 2022-03-16 | 70.23 | $69.63 | 96556 |
| 2022-03-15 | 70.64 | $62.35 | 101800 |
| 2022-03-14 | 71.35 | $62.17 | 120337 |
| 2022-03-11 | 72.10 | $64.25 | 170400 |
| 2022-03-10 | 72.79 | $65.91 | 65600 |
| 2022-03-09 | 73.44 | $67.93 | 73700 |
| 2022-03-08 | 73.92 | $66.01 | 96411 |
| 2022-03-07 | 74.47 | $66.00 | 30200 |
| 2022-03-04 | 75.04 | $68.82 | 41600 |
| 2022-03-03 | 75.43 | $70.80 | 23400 |
| 2022-03-02 | 75.78 | $71.53 | 33200 |
| 2022-03-01 | 76.09 | $71.72 | 38217 |
| 2022-02-28 | 76.38 | $72.38 | 60254 |
| 2022-02-25 | 76.48 | $73.03 | 56703 |
| 2022-02-24 | 76.53 | $72.27 | 144000 |
| 2022-02-23 | 76.70 | $73.41 | 69601 |
| 2022-02-22 | 76.87 | $74.49 | 133300 |
| 2022-02-18 | 77.01 | $76.12 | 81000 |
| 2022-02-17 | 77.09 | $77.45 | 33500 |
| 2022-02-16 | 77.17 | $78.37 | 104810 |
| 2022-02-15 | 77.15 | $77.77 | 58200 |
| 2022-02-14 | 77.14 | $76.56 | 293200 |
| 2022-02-11 | 77.28 | $77.11 | 53300 |
| 2022-02-10 | 77.38 | $78.09 | 59600 |
| 2022-02-09 | 77.50 | $78.89 | 47003 |
| 2022-02-08 | 77.50 | $77.56 | 47201 |
| 2022-02-07 | 77.46 | $76.96 | 35513 |
| 2022-02-04 | 77.45 | $77.37 | 48000 |
| 2022-02-03 | 77.38 | $76.71 | 137138 |
| 2022-02-02 | 77.32 | $77.84 | 119346 |
| 2022-02-01 | 77.27 | $77.79 | 76438 |
| 2022-01-31 | 77.23 | $77.40 | 88900 |
| 2022-01-28 | 77.19 | $74.35 | 47222 |
| 2022-01-27 | 77.33 | $74.13 | 59701 |
| 2022-01-26 | 77.42 | $75.67 | 262500 |
| 2022-01-25 | 77.46 | $76.85 | 49600 |
| 2022-01-24 | 77.45 | $77.30 | 137905 |
| 2022-01-21 | 77.43 | $77.54 | 51411 |
| 2022-01-20 | 77.36 | $79.17 | 131700 |
| 2022-01-19 | 77.21 | $77.94 | 103332 |
| 2022-01-18 | 77.02 | $77.59 | 95500 |
| 2022-01-14 | 76.93 | $79.37 | 133824 |
| 2022-01-13 | 76.76 | $79.17 | 71400 |
| 2022-01-12 | 76.62 | $80.41 | 254200 |
| 2022-01-11 | 76.44 | $78.89 | 58845 |
| 2022-01-10 | 76.33 | $76.70 | 64100 |
| 2022-01-07 | 76.43 | $76.82 | 77300 |
| 2022-01-06 | 76.52 | $75.97 | 112118 |
| 2022-01-05 | 76.69 | $75.42 | 95305 |
| 2022-01-04 | 76.87 | $76.96 | 60400 |
| 2022-01-03 | 76.92 | $76.94 | 53619 |
| 2021-12-31 | 76.90 | $76.56 | 49143 |
| 2021-12-30 | 76.98 | $77.21 | 123638 |
| 2021-12-29 | 77.00 | $75.96 | 109900 |
| 2021-12-28 | 77.02 | $76.35 | 80022 |
| 2021-12-27 | 77.07 | $76.80 | 88303 |
| 2021-12-23 | 77.09 | $76.79 | 96900 |
| 2021-12-22 | 77.23 | $76.27 | 164500 |
| 2021-12-21 | 77.40 | $76.12 | 128900 |
| 2021-12-20 | 77.62 | $74.19 | 113200 |
| 2021-12-17 | 77.93 | $75.68 | 56400 |
| 2021-12-16 | 78.17 | $75.95 | 139424 |
| 2021-12-15 | 78.46 | $76.33 | 93000 |
| 2021-12-14 | 78.75 | $76.81 | 53800 |
| 2021-12-13 | 79.00 | $76.76 | 78441 |
| 2021-12-10 | 79.24 | $78.65 | 71900 |
| 2021-12-09 | 79.38 | $78.72 | 73700 |
| 2021-12-08 | 79.44 | $79.30 | 57138 |
| 2021-12-07 | 79.48 | $79.11 | 181708 |
| 2021-12-06 | 79.54 | $77.98 | 74108 |
| 2021-12-03 | 79.62 | $76.46 | 81400 |
| 2021-12-02 | 79.81 | $78.18 | 49300 |
| 2021-12-01 | 79.92 | $77.49 | 100828 |
| 2021-11-30 | 80.04 | $76.51 | 58700 |
| 2021-11-29 | 80.26 | $77.39 | 53714 |
| 2021-11-26 | 80.39 | $77.17 | 67207 |
| 2021-11-24 | 80.62 | $79.55 | 37200 |
| 2021-11-23 | 80.71 | $79.66 | 23625 |
| 2021-11-22 | 80.83 | $80.41 | 57700 |
| 2021-11-19 | 80.94 | $80.53 | 36400 |
| 2021-11-18 | 81.03 | $80.49 | 118400 |
| 2021-11-17 | 81.12 | $81.65 | 39026 |
| 2021-11-16 | 81.17 | $82.23 | 122018 |
| 2021-11-15 | 81.21 | $81.80 | 125439 |
| 2021-11-12 | 81.16 | $81.60 | 56600 |
| 2021-11-11 | 81.13 | $81.36 | 40800 |
| 2021-11-10 | 81.05 | $79.95 | 62300 |
| 2021-11-09 | 81.03 | $80.01 | 64802 |
| 2021-11-08 | 80.93 | $80.33 | 57200 |
| 2021-11-05 | 80.86 | $79.62 | 67800 |
| 2021-11-04 | 80.84 | $80.24 | 33141 |
| 2021-11-03 | 80.79 | $80.36 | 49700 |
| 2021-11-02 | 80.59 | $79.89 | 67702 |
| 2021-11-01 | 80.44 | $80.99 | 54700 |
| 2021-10-29 | 80.20 | $80.01 | 28135 |
| 2021-10-28 | 80.09 | $81.67 | 33604 |
| 2021-10-27 | 79.92 | $81.33 | 38900 |
| 2021-10-26 | 79.73 | $82.06 | 66241 |
| 2021-10-25 | 79.55 | $82.58 | 36400 |
| 2021-10-22 | 79.40 | $82.37 | 61700 |
| 2021-10-21 | 79.21 | $82.42 | 56800 |
| 2021-10-20 | 79.07 | $82.60 | 1.8M |
| 2021-10-19 | 78.90 | $82.93 | 87730 |
| 2021-10-18 | 78.66 | $80.80 | 66600 |
| 2021-10-15 | 78.50 | $81.03 | 34200 |
| 2021-10-14 | 78.47 | $79.80 | 73500 |
| 2021-10-13 | 78.49 | $79.48 | 62100 |
| 2021-10-12 | 78.59 | $78.05 | 93500 |
| 2021-10-11 | 78.77 | $79.06 | 27500 |
| 2021-10-08 | 78.96 | $79.22 | 39000 |
| 2021-10-07 | 79.15 | $79.07 | 181448 |
| 2021-10-06 | 79.36 | $76.46 | 54615 |
| 2021-10-05 | 79.73 | $76.82 | 76000 |
| 2021-10-04 | 80.15 | $76.29 | 89800 |
| 2021-10-01 | 80.55 | $77.75 | 79903 |
| 2021-09-30 | 80.86 | $78.20 | 113400 |
| 2021-09-29 | 81.19 | $77.66 | 33800 |
| 2021-09-28 | 81.46 | $78.41 | 114600 |
| 2021-09-27 | 81.61 | $79.61 | 346604 |
| 2021-09-24 | 81.72 | $78.45 | 123900 |
| 2021-09-23 | 81.86 | $79.64 | 415900 |
| 2021-09-22 | 81.98 | $79.26 | 62549 |
| 2021-09-21 | 82.13 | $78.17 | 66000 |
| 2021-09-20 | 82.21 | $77.54 | 111600 |
| 2021-09-17 | 82.25 | $80.36 | 67837 |
| 2021-09-16 | 82.15 | $80.35 | 69400 |
| 2021-09-15 | 82.16 | $81.37 | 72100 |
| 2021-09-14 | 82.08 | $81.79 | 89100 |
| 2021-09-13 | 82.10 | $82.82 | 65800 |
| 2021-09-10 | 82.11 | $83.06 | 52800 |
| 2021-09-09 | 82.14 | $83.14 | 75836 |
| 2021-09-08 | 82.22 | $83.92 | 65235 |
| 2021-09-07 | 82.27 | $85.26 | 62800 |
| 2021-09-03 | 82.26 | $84.31 | 32500 |
| 2021-09-02 | 82.25 | $83.92 | 54705 |
| 2021-09-01 | 82.30 | $84.72 | 85200 |
| 2021-08-31 | 82.32 | $83.10 | 50021 |
| 2021-08-30 | 82.38 | $81.50 | 70800 |
| 2021-08-27 | 82.52 | $81.64 | 37700 |
| 2021-08-26 | 82.64 | $81.25 | 55800 |
| 2021-08-25 | 82.81 | $82.16 | 65604 |
| 2021-08-24 | 82.93 | $82.25 | 955600 |
| 2021-08-23 | 82.91 | $79.78 | 97300 |
| 2021-08-20 | 83.10 | $78.33 | 115600 |
| 2021-08-19 | 83.52 | $78.34 | 121900 |
| 2021-08-18 | 84.02 | $80.45 | 116838 |
| 2021-08-17 | 84.38 | $79.88 | 116700 |
| 2021-08-16 | 84.78 | $82.11 | 143500 |
| 2021-08-13 | 85.03 | $83.07 | 68300 |
| 2021-08-12 | 85.33 | $83.72 | 83300 |
| 2021-08-11 | 85.63 | $84.77 | 70405 |
| 2021-08-10 | 85.87 | $84.90 | 44400 |
| 2021-08-09 | 86.08 | $84.94 | 111115 |
| 2021-08-06 | 86.25 | $84.11 | 156100 |
| 2021-08-05 | 86.47 | $84.89 | 246540 |
| 2021-08-04 | 86.55 | $85.30 | 86520 |
| 2021-08-03 | 86.72 | $84.15 | 82700 |
| 2021-08-02 | 86.96 | $84.40 | 67000 |
| 2021-07-30 | 87.26 | $83.95 | 99740 |
| 2021-07-29 | 87.61 | $84.76 | 142300 |
| 2021-07-28 | 87.95 | $84.45 | 213243 |
| 2021-07-27 | 88.34 | $81.85 | 268900 |
| 2021-07-26 | 88.86 | $83.67 | 199400 |
| 2021-07-23 | 89.29 | $86.73 | 64100 |
| 2021-07-22 | 89.52 | $88.27 | 44113 |
| 2021-07-21 | 89.61 | $87.75 | 94710 |
| 2021-07-20 | 89.69 | $87.72 | 77643 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
136.89
2026-07-17
Close Price
$130.08
Vol: 798302
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
48.07
Average
73.98
Maximum
141.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 136.89 | $130.08 | 798302 |
| 2026-07-16 | 137.60 | $132.60 | 272915 |
| 2026-07-15 | 138.13 | $136.43 | 229200 |
| 2026-07-14 | 138.31 | $136.21 | 142800 |
| 2026-07-13 | 138.53 | $133.36 | 164146 |
| 2026-07-10 | 139.07 | $138.82 | 720100 |
| 2026-07-09 | 139.10 | $138.90 | 116701 |
| 2026-07-08 | 139.12 | $138.07 | 683936 |
| 2026-07-07 | 139.23 | $135.19 | 94759 |
| 2026-07-06 | 139.66 | $139.60 | 1.0M |
| 2026-07-02 | 139.66 | $134.31 | 1.0M |
| 2026-07-01 | 140.23 | $136.38 | 560600 |
| 2026-06-30 | 140.63 | $141.66 | 563700 |
| 2026-06-29 | 140.52 | $138.98 | 221981 |
| 2026-06-26 | 140.69 | $138.00 | 1.1M |
| 2026-06-25 | 140.97 | $140.46 | 896548 |
| 2026-06-24 | 141.02 | $139.88 | 763900 |
| 2026-06-23 | 141.14 | $138.97 | 547631 |
| 2026-06-22 | 141.37 | $150.17 | 163900 |
| 2026-06-18 | 140.45 | $149.16 | 183846 |
| 2026-06-17 | 139.53 | $142.59 | 657978 |
| 2026-06-16 | 139.21 | $142.03 | 174100 |
| 2026-06-15 | 138.91 | $145.85 | 174333 |
| 2026-06-12 | 138.18 | $140.96 | 186310 |
| 2026-06-11 | 137.89 | $140.20 | 151257 |
| 2026-06-10 | 137.64 | $133.25 | 193442 |
| 2026-06-09 | 138.11 | $136.57 | 457107 |
| 2026-06-08 | 138.27 | $136.97 | 391624 |
| 2026-06-05 | 138.40 | $133.17 | 876742 |
| 2026-06-04 | 138.96 | $145.79 | 297131 |
| 2026-06-03 | 138.24 | $148.87 | 485904 |
| 2026-06-02 | 137.12 | $150.67 | 758653 |
| 2026-06-01 | 135.69 | $147.84 | 440656 |
| 2026-05-29 | 134.41 | $142.33 | 968219 |
| 2026-05-28 | 133.58 | $142.55 | 1.1M |
| 2026-05-27 | 132.63 | $141.90 | 987000 |
| 2026-05-26 | 131.66 | $140.82 | 630255 |
| 2026-05-22 | 130.69 | $134.21 | 183100 |
| 2026-05-21 | 130.32 | $135.42 | 488734 |
| 2026-05-20 | 129.79 | $133.98 | 334400 |
| 2026-05-19 | 129.34 | $131.01 | 839815 |
| 2026-05-18 | 129.17 | $132.17 | 193825 |
| 2026-05-15 | 128.85 | $132.11 | 627416 |
| 2026-05-14 | 128.51 | $137.83 | 718758 |
| 2026-05-13 | 127.53 | $136.84 | 613400 |
| 2026-05-12 | 126.55 | $132.94 | 2.9M |
| 2026-05-11 | 125.88 | $138.40 | 305900 |
| 2026-05-08 | 124.56 | $137.44 | 468749 |
| 2026-05-07 | 123.20 | $133.53 | 169819 |
| 2026-05-06 | 122.12 | $135.54 | 305700 |
| 2026-05-05 | 120.70 | $129.52 | 483346 |
| 2026-05-04 | 119.77 | $126.12 | 280741 |
| 2026-05-01 | 119.11 | $125.28 | 389796 |
| 2026-04-30 | 118.46 | $124.38 | 277542 |
| 2026-04-29 | 117.83 | $121.85 | 666309 |
| 2026-04-28 | 117.41 | $122.12 | 83012 |
| 2026-04-27 | 116.91 | $123.90 | 568333 |
| 2026-04-24 | 116.18 | $123.66 | 347200 |
| 2026-04-23 | 115.39 | $119.91 | 123500 |
| 2026-04-22 | 114.92 | $122.02 | 799030 |
| 2026-04-21 | 114.17 | $118.56 | 312702 |
| 2026-04-20 | 113.71 | $120.60 | 708310 |
| 2026-04-17 | 112.98 | $120.93 | 288825 |
| 2026-04-16 | 112.14 | $118.82 | 116706 |
| 2026-04-15 | 111.44 | $117.95 | 119356 |
| 2026-04-14 | 110.76 | $118.15 | 141102 |
| 2026-04-13 | 109.98 | $115.37 | 443440 |
| 2026-04-10 | 109.41 | $114.34 | 882139 |
| 2026-04-09 | 108.89 | $114.00 | 547200 |
| 2026-04-08 | 108.35 | $114.57 | 254860 |
| 2026-04-07 | 107.70 | $107.94 | 222100 |
| 2026-04-06 | 107.67 | $107.07 | 174120 |
| 2026-04-02 | 107.74 | $105.62 | 140100 |
| 2026-04-01 | 107.96 | $107.40 | 177104 |
| 2026-03-31 | 108.02 | $106.15 | 339675 |
| 2026-03-30 | 108.21 | $102.09 | 645747 |
| 2026-03-27 | 108.86 | $103.53 | 857300 |
| 2026-03-26 | 109.42 | $104.02 | 1.9M |
| 2026-03-25 | 109.99 | $108.76 | 452024 |
| 2026-03-24 | 110.12 | $107.96 | 1.3M |
| 2026-03-23 | 110.34 | $109.51 | 248942 |
| 2026-03-20 | 110.43 | $106.11 | 157555 |
| 2026-03-19 | 110.89 | $110.52 | 138000 |
| 2026-03-18 | 110.93 | $110.46 | 495604 |
| 2026-03-17 | 110.97 | $112.40 | 571734 |
| 2026-03-16 | 110.82 | $111.48 | 166542 |
| 2026-03-13 | 110.75 | $107.38 | 135100 |
| 2026-03-12 | 111.11 | $106.94 | 577600 |
| 2026-03-11 | 111.55 | $111.45 | 1.4M |
| 2026-03-10 | 111.56 | $110.25 | 459628 |
| 2026-03-09 | 111.70 | $109.55 | 297541 |
| 2026-03-06 | 111.92 | $106.86 | 534721 |
| 2026-03-05 | 112.46 | $107.65 | 527997 |
| 2026-03-04 | 112.96 | $110.69 | 656916 |
| 2026-03-03 | 113.20 | $109.55 | 1.3M |
| 2026-03-02 | 113.59 | $116.24 | 246500 |
| 2026-02-27 | 113.31 | $118.02 | 94000 |
| 2026-02-26 | 112.81 | $117.86 | 317204 |
| 2026-02-25 | 112.28 | $118.91 | 220955 |
| 2026-02-24 | 111.58 | $117.15 | 141166 |
| 2026-02-23 | 110.99 | $114.52 | 223016 |
| 2026-02-20 | 110.62 | $115.99 | 109605 |
| 2026-02-19 | 110.06 | $113.39 | 85843 |
| 2026-02-18 | 109.71 | $113.13 | 87700 |
| 2026-02-17 | 109.35 | $112.29 | 4.7M |
| 2026-02-13 | 109.04 | $113.08 | 230826 |
| 2026-02-12 | 108.61 | $112.23 | 163349 |
| 2026-02-11 | 108.23 | $113.39 | 326800 |
| 2026-02-10 | 107.69 | $110.84 | 93200 |
| 2026-02-09 | 107.36 | $110.58 | 92700 |
| 2026-02-06 | 107.02 | $109.77 | 700499 |
| 2026-02-05 | 106.73 | $106.26 | 512218 |
| 2026-02-04 | 106.78 | $106.85 | 237800 |
| 2026-02-03 | 106.77 | $109.28 | 133100 |
| 2026-02-02 | 106.51 | $109.16 | 202650 |
| 2026-01-30 | 106.23 | $109.36 | 882500 |
| 2026-01-29 | 105.90 | $111.93 | 2.6M |
| 2026-01-28 | 105.26 | $112.86 | 854788 |
| 2026-01-27 | 104.46 | $111.12 | 214782 |
| 2026-01-26 | 103.76 | $108.12 | 104405 |
| 2026-01-23 | 103.30 | $108.27 | 198711 |
| 2026-01-22 | 102.78 | $107.01 | 194487 |
| 2026-01-21 | 102.33 | $106.32 | 631476 |
| 2026-01-20 | 101.91 | $103.85 | 368800 |
| 2026-01-16 | 101.71 | $105.62 | 354716 |
| 2026-01-15 | 101.30 | $105.71 | 591733 |
| 2026-01-14 | 100.83 | $104.71 | 329700 |
| 2026-01-13 | 100.43 | $104.57 | 203598 |
| 2026-01-12 | 99.99 | $105.92 | 2.8M |
| 2026-01-09 | 99.37 | $104.12 | 108100 |
| 2026-01-08 | 98.87 | $103.29 | 54424 |
| 2026-01-07 | 98.40 | $103.33 | 87700 |
| 2026-01-06 | 97.88 | $104.52 | 595700 |
| 2026-01-05 | 97.18 | $103.42 | 300107 |
| 2026-01-02 | 96.53 | $101.68 | 137044 |
| 2025-12-31 | 95.98 | $97.51 | 54146 |
| 2025-12-30 | 95.82 | $97.96 | 418500 |
| 2025-12-29 | 95.60 | $97.50 | 290200 |
| 2025-12-26 | 95.40 | $97.08 | 44621 |
| 2025-12-24 | 95.22 | $95.99 | 503739 |
| 2025-12-23 | 95.14 | $95.39 | 155420 |
| 2025-12-22 | 95.11 | $94.89 | 138840 |
| 2025-12-19 | 95.13 | $94.32 | 112201 |
| 2025-12-18 | 95.22 | $93.42 | 114849 |
| 2025-12-17 | 95.41 | $91.81 | 1.6M |
| 2025-12-16 | 95.79 | $92.34 | 1.6M |
| 2025-12-15 | 96.15 | $94.86 | 130300 |
| 2025-12-12 | 96.29 | $95.27 | 67347 |
| 2025-12-11 | 96.39 | $96.90 | 32521 |
| 2025-12-10 | 96.34 | $98.09 | 55531 |
| 2025-12-09 | 96.16 | $96.70 | 67232 |
| 2025-12-08 | 96.10 | $97.30 | 57022 |
| 2025-12-05 | 95.97 | $96.94 | 31815 |
| 2025-12-04 | 95.87 | $95.73 | 63100 |
| 2025-12-03 | 95.89 | $96.19 | 217017 |
| 2025-12-02 | 95.86 | $96.02 | 180100 |
| 2025-12-01 | 95.84 | $95.62 | 325500 |
| 2025-11-28 | 95.86 | $95.30 | 63500 |
| 2025-11-26 | 95.92 | $95.09 | 114900 |
| 2025-11-25 | 96.01 | $94.71 | 543300 |
| 2025-11-24 | 96.14 | $94.41 | 59600 |
| 2025-11-21 | 96.33 | $92.61 | 1.2M |
| 2025-11-20 | 96.72 | $92.75 | 138400 |
| 2025-11-19 | 97.13 | $94.37 | 282870 |
| 2025-11-18 | 97.43 | $94.76 | 870700 |
| 2025-11-17 | 97.71 | $96.04 | 36600 |
| 2025-11-14 | 97.88 | $97.18 | 126431 |
| 2025-11-13 | 97.96 | $97.63 | 132149 |
| 2025-11-12 | 97.99 | $99.17 | 46009 |
| 2025-11-11 | 97.87 | $99.10 | 112500 |
| 2025-11-10 | 97.74 | $99.36 | 157200 |
| 2025-11-07 | 97.56 | $97.06 | 226234 |
| 2025-11-06 | 97.62 | $97.69 | 67528 |
| 2025-11-05 | 97.61 | $98.66 | 653900 |
| 2025-11-04 | 97.50 | $97.60 | 69312 |
| 2025-11-03 | 97.49 | $100.11 | 58300 |
| 2025-10-31 | 97.21 | $98.97 | 49049 |
| 2025-10-30 | 97.03 | $99.23 | 157300 |
| 2025-10-29 | 96.80 | $100.74 | 218930 |
| 2025-10-28 | 96.38 | $99.83 | 872400 |
| 2025-10-27 | 96.02 | $99.96 | 85300 |
| 2025-10-24 | 95.60 | $98.10 | 21126 |
| 2025-10-23 | 95.34 | $97.10 | 46507 |
| 2025-10-22 | 95.16 | $95.69 | 54100 |
| 2025-10-21 | 95.10 | $96.62 | 95000 |
| 2025-10-20 | 94.94 | $98.10 | 71800 |
| 2025-10-17 | 94.61 | $96.20 | 121346 |
| 2025-10-16 | 94.44 | $95.99 | 175900 |
| 2025-10-15 | 94.28 | $95.57 | 49142 |
| 2025-10-14 | 94.14 | $93.84 | 537642 |
| 2025-10-13 | 94.17 | $95.12 | 414901 |
| 2025-10-10 | 94.07 | $91.18 | 449503 |
| 2025-10-09 | 94.38 | $96.42 | 63035 |
| 2025-10-08 | 94.16 | $98.04 | 396423 |
| 2025-10-07 | 93.75 | $97.07 | 297542 |
| 2025-10-06 | 93.40 | $98.04 | 69505 |
| 2025-10-03 | 92.92 | $97.43 | 42600 |
| 2025-10-02 | 92.44 | $97.14 | 495300 |
| 2025-10-01 | 91.95 | $95.85 | 443609 |
| 2025-09-30 | 91.54 | $94.60 | 200797 |
| 2025-09-29 | 91.21 | $94.25 | 90147 |
| 2025-09-26 | 90.89 | $92.94 | 47707 |
| 2025-09-25 | 90.68 | $93.68 | 145400 |
| 2025-09-24 | 90.36 | $93.87 | 30185 |
| 2025-09-23 | 89.99 | $93.62 | 90621 |
| 2025-09-22 | 89.61 | $93.37 | 239400 |
| 2025-09-19 | 89.21 | $92.51 | 63922 |
| 2025-09-18 | 88.87 | $93.28 | 69339 |
| 2025-09-17 | 88.40 | $93.52 | 92600 |
| 2025-09-16 | 87.86 | $92.90 | 271302 |
| 2025-09-15 | 87.33 | $91.98 | 54800 |
| 2025-09-12 | 86.85 | $91.26 | 37005 |
| 2025-09-11 | 86.38 | $91.26 | 836933 |
| 2025-09-10 | 85.87 | $89.66 | 43313 |
| 2025-09-09 | 85.47 | $88.70 | 29209 |
| 2025-09-08 | 85.13 | $87.30 | 62200 |
| 2025-09-05 | 84.90 | $85.94 | 18035 |
| 2025-09-04 | 84.79 | $84.72 | 17123 |
| 2025-09-03 | 84.80 | $85.10 | 59808 |
| 2025-09-02 | 84.77 | $84.91 | 129400 |
| 2025-08-29 | 84.75 | $84.86 | 12017 |
| 2025-08-28 | 84.74 | $85.05 | 13025 |
| 2025-08-27 | 84.71 | $84.79 | 14300 |
| 2025-08-26 | 84.70 | $85.68 | 40400 |
| 2025-08-25 | 84.59 | $85.69 | 34900 |
| 2025-08-22 | 84.48 | $85.84 | 24003 |
| 2025-08-21 | 84.34 | $83.96 | 617128 |
| 2025-08-20 | 84.37 | $84.20 | 41621 |
| 2025-08-19 | 84.39 | $84.72 | 29100 |
| 2025-08-18 | 84.36 | $85.57 | 19135 |
| 2025-08-15 | 84.23 | $85.35 | 21514 |
| 2025-08-14 | 84.11 | $85.59 | 28600 |
| 2025-08-13 | 83.96 | $87.15 | 60300 |
| 2025-08-12 | 83.62 | $85.36 | 46334 |
| 2025-08-11 | 83.44 | $84.23 | 22732 |
| 2025-08-08 | 83.36 | $84.57 | 19200 |
| 2025-08-07 | 83.23 | $84.69 | 38121 |
| 2025-08-06 | 83.07 | $83.64 | 99327 |
| 2025-08-05 | 83.01 | $83.31 | 55545 |
| 2025-08-04 | 82.98 | $83.38 | 113600 |
| 2025-08-01 | 82.94 | $81.94 | 70900 |
| 2025-07-31 | 83.05 | $83.16 | 20600 |
| 2025-07-30 | 83.03 | $83.43 | 58150 |
| 2025-07-29 | 82.99 | $84.02 | 36548 |
| 2025-07-28 | 82.89 | $84.51 | 197100 |
| 2025-07-25 | 82.71 | $84.92 | 357300 |
| 2025-07-24 | 82.48 | $85.34 | 71000 |
| 2025-07-23 | 82.18 | $85.55 | 42900 |
| 2025-07-22 | 81.83 | $84.16 | 20148 |
| 2025-07-21 | 81.58 | $84.20 | 24749 |
| 2025-07-18 | 81.31 | $83.73 | 174827 |
| 2025-07-17 | 81.05 | $83.65 | 152500 |
| 2025-07-16 | 80.78 | $83.07 | 26122 |
| 2025-07-15 | 80.53 | $82.79 | 61200 |
| 2025-07-14 | 80.30 | $81.26 | 16000 |
| 2025-07-11 | 80.20 | $81.16 | 15814 |
| 2025-07-10 | 80.09 | $81.21 | 22651 |
| 2025-07-09 | 79.98 | $80.51 | 13207 |
| 2025-07-08 | 79.92 | $80.91 | 42500 |
| 2025-07-07 | 79.82 | $80.33 | 37609 |
| 2025-07-03 | 79.76 | $81.64 | 23100 |
| 2025-07-02 | 79.57 | $81.62 | 19700 |
| 2025-07-01 | 79.35 | $81.24 | 94409 |
| 2025-06-30 | 79.15 | $81.06 | 34100 |
| 2025-06-27 | 78.95 | $81.32 | 52943 |
| 2025-06-26 | 78.70 | $81.71 | 195641 |
| 2025-06-25 | 78.38 | $81.33 | 196500 |
| 2025-06-24 | 78.07 | $80.87 | 135000 |
| 2025-06-23 | 77.78 | $78.51 | 35300 |
| 2025-06-20 | 77.70 | $77.66 | 34000 |
| 2025-06-18 | 77.70 | $78.17 | 21700 |
| 2025-06-17 | 77.66 | $78.21 | 22200 |
| 2025-06-16 | 77.60 | $79.18 | 31811 |
| 2025-06-13 | 77.43 | $78.85 | 22535 |
| 2025-06-12 | 77.28 | $80.43 | 238000 |
| 2025-06-11 | 76.95 | $80.55 | 63542 |
| 2025-06-10 | 76.57 | $80.14 | 41000 |
| 2025-06-09 | 76.19 | $79.42 | 39600 |
| 2025-06-06 | 75.85 | $78.45 | 31421 |
| 2025-06-05 | 75.58 | $78.26 | 38200 |
| 2025-06-04 | 75.30 | $77.83 | 36200 |
| 2025-06-03 | 75.03 | $76.26 | 49505 |
| 2025-06-02 | 74.90 | $75.80 | 34200 |
| 2025-05-30 | 74.81 | $74.67 | 41300 |
| 2025-05-29 | 74.82 | $75.81 | 17503 |
| 2025-05-28 | 74.72 | $75.40 | 22739 |
| 2025-05-27 | 74.65 | $76.13 | 20900 |
| 2025-05-23 | 74.49 | $76.18 | 64300 |
| 2025-05-22 | 74.32 | $76.26 | 10700 |
| 2025-05-21 | 74.11 | $76.61 | 26000 |
| 2025-05-20 | 73.85 | $76.78 | 182326 |
| 2025-05-19 | 73.54 | $76.54 | 15100 |
| 2025-05-16 | 73.22 | $76.39 | 25320 |
| 2025-05-15 | 72.89 | $76.43 | 30600 |
| 2025-05-14 | 72.52 | $77.07 | 46200 |
| 2025-05-13 | 72.04 | $76.06 | 41700 |
| 2025-05-12 | 71.62 | $76.07 | 48900 |
| 2025-05-09 | 71.15 | $73.82 | 9300 |
| 2025-05-08 | 70.87 | $73.44 | 30000 |
| 2025-05-07 | 70.59 | $73.04 | 18600 |
| 2025-05-06 | 70.34 | $74.03 | 16100 |
| 2025-05-05 | 69.95 | $74.58 | 63000 |
| 2025-05-02 | 69.46 | $73.54 | 20314 |
| 2025-05-01 | 69.03 | $70.36 | 35300 |
| 2025-04-30 | 68.89 | $70.05 | 35500 |
| 2025-04-29 | 68.77 | $69.63 | 7011 |
| 2025-04-28 | 68.68 | $69.44 | 10900 |
| 2025-04-25 | 68.60 | $69.58 | 15500 |
| 2025-04-24 | 68.49 | $69.47 | 101444 |
| 2025-04-23 | 68.39 | $68.92 | 18400 |
| 2025-04-22 | 68.34 | $67.22 | 13646 |
| 2025-04-21 | 68.45 | $65.89 | 11235 |
| 2025-04-17 | 68.72 | $66.37 | 21234 |
| 2025-04-16 | 68.97 | $66.10 | 73700 |
| 2025-04-15 | 69.27 | $67.70 | 14929 |
| 2025-04-14 | 69.44 | $67.59 | 36940 |
| 2025-04-11 | 69.63 | $67.31 | 24600 |
| 2025-04-10 | 69.88 | $64.36 | 404100 |
| 2025-04-09 | 70.46 | $65.66 | 173679 |
| 2025-04-08 | 70.96 | $60.67 | 94843 |
| 2025-04-07 | 72.05 | $62.32 | 951648 |
| 2025-04-04 | 73.07 | $65.93 | 220900 |
| 2025-04-03 | 73.82 | $70.66 | 32214 |
| 2025-04-02 | 74.16 | $72.68 | 20600 |
| 2025-04-01 | 74.31 | $72.82 | 28538 |
| 2025-03-31 | 74.47 | $72.35 | 63300 |
| 2025-03-28 | 74.69 | $72.50 | 33300 |
| 2025-03-27 | 74.92 | $74.62 | 13000 |
| 2025-03-26 | 74.96 | $74.31 | 26333 |
| 2025-03-25 | 75.02 | $74.93 | 67144 |
| 2025-03-24 | 75.03 | $75.27 | 142200 |
| 2025-03-21 | 75.01 | $75.09 | 18800 |
| 2025-03-20 | 75.00 | $75.72 | 27600 |
| 2025-03-19 | 74.92 | $76.82 | 37012 |
| 2025-03-18 | 74.72 | $76.69 | 45700 |
| 2025-03-17 | 74.52 | $77.42 | 111145 |
| 2025-03-14 | 74.21 | $75.57 | 44400 |
| 2025-03-13 | 74.07 | $74.25 | 34700 |
| 2025-03-12 | 74.05 | $74.94 | 30626 |
| 2025-03-11 | 73.96 | $74.10 | 56702 |
| 2025-03-10 | 73.94 | $73.61 | 90200 |
| 2025-03-07 | 73.98 | $75.91 | 68200 |
| 2025-03-06 | 73.77 | $75.56 | 77426 |
| 2025-03-05 | 73.59 | $76.21 | 69900 |
| 2025-03-04 | 73.31 | $73.31 | 69006 |
| 2025-03-03 | 73.31 | $72.00 | 58035 |
| 2025-02-28 | 73.45 | $73.27 | 64800 |
| 2025-02-27 | 73.47 | $74.31 | 45300 |
| 2025-02-26 | 73.38 | $76.42 | 99547 |
| 2025-02-25 | 73.06 | $74.72 | 55010 |
| 2025-02-24 | 72.88 | $74.30 | 653300 |
| 2025-02-21 | 72.73 | $76.83 | 75700 |
| 2025-02-20 | 72.30 | $76.08 | 134335 |
| 2025-02-19 | 71.90 | $75.26 | 31000 |
| 2025-02-18 | 71.55 | $75.44 | 39014 |
| 2025-02-14 | 71.14 | $74.48 | 61800 |
| 2025-02-13 | 70.79 | $73.41 | 34237 |
| 2025-02-12 | 70.51 | $73.17 | 64800 |
| 2025-02-11 | 70.23 | $72.30 | 27200 |
| 2025-02-10 | 70.01 | $72.68 | 92500 |
| 2025-02-07 | 69.73 | $71.23 | 113425 |
| 2025-02-06 | 69.58 | $70.95 | 7638 |
| 2025-02-05 | 69.43 | $70.60 | 12800 |
| 2025-02-04 | 69.31 | $70.70 | 16700 |
| 2025-02-03 | 69.16 | $69.13 | 36400 |
| 2025-01-31 | 69.17 | $69.87 | 86200 |
| 2025-01-30 | 69.09 | $70.85 | 20900 |
| 2025-01-29 | 68.91 | $69.33 | 16400 |
| 2025-01-28 | 68.86 | $69.55 | 20526 |
| 2025-01-27 | 68.79 | $68.34 | 37418 |
| 2025-01-24 | 68.84 | $70.56 | 43005 |
| 2025-01-23 | 68.65 | $69.89 | 33400 |
| 2025-01-22 | 68.52 | $69.86 | 10936 |
| 2025-01-21 | 68.38 | $69.70 | 19109 |
| 2025-01-17 | 68.25 | $68.80 | 17500 |
| 2025-01-16 | 68.19 | $68.13 | 14827 |
| 2025-01-15 | 68.19 | $67.72 | 13016 |
| 2025-01-14 | 68.24 | $66.72 | 11600 |
| 2025-01-13 | 68.40 | $65.86 | 20100 |
| 2025-01-10 | 68.67 | $66.57 | 80200 |
| 2025-01-08 | 68.89 | $67.84 | 7000 |
| 2025-01-07 | 69.00 | $68.23 | 13500 |
| 2025-01-06 | 69.08 | $69.40 | 18900 |
| 2025-01-03 | 69.05 | $68.63 | 7645 |
| 2025-01-02 | 69.10 | $67.41 | 12219 |
| 2024-12-31 | 69.27 | $67.83 | 38300 |
| 2024-12-30 | 69.43 | $68.21 | 22602 |
| 2024-12-27 | 69.55 | $68.80 | 14400 |
| 2024-12-26 | 69.63 | $69.04 | 12211 |
| 2024-12-24 | 69.70 | $69.30 | 11600 |
| 2024-12-23 | 69.74 | $69.29 | 13700 |
| 2024-12-20 | 69.78 | $68.34 | 28523 |
| 2024-12-19 | 69.94 | $68.07 | 30400 |
| 2024-12-18 | 70.13 | $67.60 | 18600 |
| 2024-12-17 | 70.40 | $69.13 | 99200 |
| 2024-12-16 | 70.53 | $70.51 | 13201 |
| 2024-12-13 | 70.53 | $71.00 | 11836 |
| 2024-12-12 | 70.49 | $70.75 | 29540 |
| 2024-12-11 | 70.46 | $70.73 | 27037 |
| 2024-12-10 | 70.43 | $70.51 | 18108 |
| 2024-12-09 | 70.42 | $72.43 | 50326 |
| 2024-12-06 | 70.21 | $70.27 | 14200 |
| 2024-12-05 | 70.20 | $70.30 | 12800 |
| 2024-12-04 | 70.19 | $70.08 | 23200 |
| 2024-12-03 | 70.21 | $69.84 | 89700 |
| 2024-12-02 | 70.24 | $69.84 | 26100 |
| 2024-11-29 | 70.29 | $69.24 | 29637 |
| 2024-11-27 | 70.40 | $69.05 | 9200 |
| 2024-11-26 | 70.54 | $68.78 | 14800 |
| 2024-11-25 | 70.72 | $69.24 | 17600 |
| 2024-11-22 | 70.88 | $69.34 | 19000 |
| 2024-11-21 | 71.04 | $69.66 | 72500 |
| 2024-11-20 | 71.19 | $69.68 | 17100 |
| 2024-11-19 | 71.34 | $69.92 | 16300 |
| 2024-11-18 | 71.49 | $69.98 | 46026 |
| 2024-11-15 | 71.65 | $69.21 | 22620 |
| 2024-11-14 | 71.91 | $69.06 | 18100 |
| 2024-11-13 | 72.21 | $69.17 | 19200 |
| 2024-11-12 | 72.53 | $69.79 | 44735 |
| 2024-11-11 | 72.82 | $71.61 | 20100 |
| 2024-11-08 | 72.95 | $72.75 | 325100 |
| 2024-11-07 | 72.97 | $74.96 | 39600 |
| 2024-11-06 | 72.76 | $72.09 | 186700 |
| 2024-11-05 | 72.83 | $73.80 | 38300 |
| 2024-11-04 | 72.73 | $72.63 | 14800 |
| 2024-11-01 | 72.74 | $72.25 | 95302 |
| 2024-10-31 | 72.79 | $71.51 | 26904 |
| 2024-10-30 | 72.92 | $72.07 | 173200 |
| 2024-10-29 | 73.01 | $72.91 | 24536 |
| 2024-10-28 | 73.02 | $73.15 | 15600 |
| 2024-10-25 | 73.01 | $73.21 | 39400 |
| 2024-10-24 | 72.99 | $72.70 | 33428 |
| 2024-10-23 | 73.02 | $73.18 | 86822 |
| 2024-10-22 | 73.00 | $73.34 | 21511 |
| 2024-10-21 | 72.97 | $73.55 | 48518 |
| 2024-10-18 | 72.91 | $74.38 | 121000 |
| 2024-10-17 | 72.75 | $73.52 | 76227 |
| 2024-10-16 | 72.67 | $73.06 | 35500 |
| 2024-10-15 | 72.63 | $72.28 | 105500 |
| 2024-10-14 | 72.66 | $74.65 | 54400 |
| 2024-10-11 | 72.46 | $74.98 | 108000 |
| 2024-10-10 | 72.19 | $74.15 | 62100 |
| 2024-10-09 | 71.98 | $74.09 | 113910 |
| 2024-10-08 | 71.76 | $73.98 | 101700 |
| 2024-10-07 | 71.53 | $77.40 | 148700 |
| 2024-10-04 | 70.91 | $75.81 | 239000 |
| 2024-10-03 | 70.39 | $74.84 | 282800 |
| 2024-10-02 | 69.93 | $75.66 | 270900 |
| 2024-10-01 | 69.32 | $73.43 | 148000 |
| 2024-09-30 | 68.89 | $72.28 | 139300 |
| 2024-09-27 | 68.53 | $74.19 | 215119 |
| 2024-09-26 | 67.94 | $74.70 | 229901 |
| 2024-09-25 | 67.22 | $70.56 | 453642 |
| 2024-09-24 | 66.87 | $71.63 | 308300 |
| 2024-09-23 | 66.37 | $68.19 | 28200 |
| 2024-09-20 | 66.18 | $67.60 | 18500 |
| 2024-09-19 | 66.03 | $67.99 | 335410 |
| 2024-09-18 | 65.83 | $65.88 | 22417 |
| 2024-09-17 | 65.82 | $66.21 | 60106 |
| 2024-09-16 | 65.78 | $65.98 | 12200 |
| 2024-09-13 | 65.76 | $65.89 | 9229 |
| 2024-09-12 | 65.74 | $65.78 | 9115 |
| 2024-09-11 | 65.74 | $65.15 | 27200 |
| 2024-09-10 | 65.80 | $64.23 | 98700 |
| 2024-09-09 | 65.97 | $64.51 | 15412 |
| 2024-09-06 | 66.12 | $63.49 | 123700 |
| 2024-09-05 | 66.40 | $65.22 | 27816 |
| 2024-09-04 | 66.52 | $65.19 | 744214 |
| 2024-09-03 | 66.66 | $65.12 | 87500 |
| 2024-08-30 | 66.83 | $67.40 | 10300 |
| 2024-08-29 | 66.77 | $67.18 | 12200 |
| 2024-08-28 | 66.72 | $67.15 | 17100 |
| 2024-08-27 | 66.68 | $67.59 | 17216 |
| 2024-08-26 | 66.58 | $67.23 | 22617 |
| 2024-08-23 | 66.51 | $68.32 | 40646 |
| 2024-08-22 | 66.32 | $66.64 | 14626 |
| 2024-08-21 | 66.29 | $67.70 | 28308 |
| 2024-08-20 | 66.14 | $67.57 | 30700 |
| 2024-08-19 | 65.99 | $68.44 | 17541 |
| 2024-08-16 | 65.73 | $67.75 | 11400 |
| 2024-08-15 | 65.52 | $66.58 | 56708 |
| 2024-08-14 | 65.41 | $65.61 | 31610 |
| 2024-08-13 | 65.39 | $66.46 | 59905 |
| 2024-08-12 | 65.28 | $65.46 | 24125 |
| 2024-08-09 | 65.26 | $64.95 | 33143 |
| 2024-08-08 | 65.29 | $64.45 | 31700 |
| 2024-08-07 | 65.38 | $62.63 | 68500 |
| 2024-08-06 | 65.67 | $61.82 | 181300 |
| 2024-08-05 | 66.07 | $61.65 | 154900 |
| 2024-08-02 | 66.54 | $63.60 | 84800 |
| 2024-08-01 | 66.85 | $65.24 | 30800 |
| 2024-07-31 | 67.02 | $66.82 | 2.8M |
| 2024-07-30 | 67.04 | $64.71 | 13542 |
| 2024-07-29 | 67.28 | $65.38 | 5200 |
| 2024-07-26 | 67.48 | $65.44 | 13821 |
| 2024-07-25 | 67.70 | $64.90 | 45500 |
| 2024-07-24 | 67.99 | $65.49 | 371902 |
| 2024-07-23 | 68.25 | $66.92 | 16932 |
| 2024-07-22 | 68.40 | $67.21 | 25316 |
| 2024-07-19 | 68.52 | $66.59 | 101241 |
| 2024-07-18 | 68.72 | $67.35 | 83400 |
| 2024-07-17 | 68.87 | $68.39 | 84115 |
| 2024-07-16 | 68.92 | $70.50 | 44700 |
| 2024-07-15 | 68.75 | $70.07 | 108146 |
| 2024-07-12 | 68.61 | $71.40 | 10200 |
| 2024-07-11 | 68.32 | $71.28 | 54100 |
| 2024-07-10 | 68.01 | $70.85 | 216423 |
| 2024-07-09 | 67.71 | $69.96 | 34454 |
| 2024-07-08 | 67.47 | $69.73 | 76200 |
| 2024-07-05 | 67.23 | $69.45 | 35500 |
| 2024-07-03 | 67.00 | $68.99 | 92400 |
| 2024-07-02 | 66.79 | $67.99 | 80100 |
| 2024-07-01 | 66.67 | $67.21 | 12637 |
| 2024-06-28 | 66.61 | $67.11 | 82600 |
| 2024-06-27 | 66.56 | $67.07 | 85304 |
| 2024-06-26 | 66.50 | $67.14 | 15147 |
| 2024-06-25 | 66.43 | $67.11 | 15939 |
| 2024-06-24 | 66.36 | $66.89 | 48134 |
| 2024-06-21 | 66.31 | $67.26 | 100322 |
| 2024-06-20 | 66.21 | $68.02 | 62100 |
| 2024-06-18 | 66.02 | $67.56 | 79117 |
| 2024-06-17 | 65.85 | $66.99 | 43633 |
| 2024-06-14 | 65.73 | $66.15 | 27900 |
| 2024-06-13 | 65.69 | $66.33 | 25416 |
| 2024-06-12 | 65.62 | $66.40 | 32900 |
| 2024-06-11 | 65.54 | $65.22 | 29142 |
| 2024-06-10 | 65.57 | $65.94 | 56100 |
| 2024-06-07 | 65.54 | $65.37 | 121900 |
| 2024-06-06 | 65.55 | $66.78 | 34900 |
| 2024-06-05 | 65.42 | $66.33 | 32000 |
| 2024-06-04 | 65.33 | $64.84 | 31700 |
| 2024-06-03 | 65.38 | $64.98 | 197230 |
| 2024-05-31 | 65.42 | $64.05 | 16700 |
| 2024-05-30 | 65.57 | $65.18 | 7139 |
| 2024-05-29 | 65.61 | $65.29 | 32803 |
| 2024-05-28 | 65.64 | $66.75 | 20400 |
| 2024-05-24 | 65.52 | $66.58 | 7015 |
| 2024-05-23 | 65.41 | $66.48 | 16300 |
| 2024-05-22 | 65.30 | $67.03 | 37213 |
| 2024-05-21 | 65.12 | $67.00 | 11814 |
| 2024-05-20 | 64.92 | $67.77 | 36800 |
| 2024-05-17 | 64.62 | $68.25 | 33136 |
| 2024-05-16 | 64.24 | $68.07 | 52500 |
| 2024-05-15 | 63.83 | $67.91 | 324300 |
| 2024-05-14 | 63.41 | $66.85 | 23300 |
| 2024-05-13 | 63.04 | $66.25 | 39000 |
| 2024-05-10 | 62.71 | $65.66 | 61234 |
| 2024-05-09 | 62.39 | $64.93 | 7100 |
| 2024-05-08 | 62.13 | $64.39 | 16100 |
| 2024-05-07 | 61.89 | $64.45 | 26749 |
| 2024-05-06 | 61.62 | $64.95 | 24228 |
| 2024-05-03 | 61.27 | $64.80 | 128438 |
| 2024-05-02 | 60.90 | $63.67 | 109823 |
| 2024-05-01 | 60.61 | $61.43 | 16721 |
| 2024-04-30 | 60.52 | $61.39 | 28208 |
| 2024-04-29 | 60.43 | $62.30 | 21500 |
| 2024-04-26 | 60.23 | $61.75 | 27700 |
| 2024-04-25 | 60.07 | $60.82 | 21329 |
| 2024-04-24 | 59.99 | $60.66 | 22200 |
| 2024-04-23 | 59.92 | $59.97 | 12900 |
| 2024-04-22 | 59.92 | $59.07 | 10024 |
| 2024-04-19 | 60.00 | $58.11 | 37613 |
| 2024-04-18 | 60.20 | $58.91 | 33530 |
| 2024-04-17 | 60.34 | $58.61 | 47738 |
| 2024-04-16 | 60.52 | $58.70 | 37300 |
| 2024-04-15 | 60.71 | $59.56 | 33000 |
| 2024-04-12 | 60.84 | $60.14 | 27549 |
| 2024-04-11 | 60.91 | $62.16 | 10900 |
| 2024-04-10 | 60.78 | $61.24 | 60941 |
| 2024-04-09 | 60.73 | $62.32 | 17800 |
| 2024-04-08 | 60.56 | $61.55 | 43700 |
| 2024-04-05 | 60.46 | $61.36 | 8960 |
| 2024-04-04 | 60.36 | $61.26 | 25217 |
| 2024-04-03 | 60.27 | $61.62 | 29908 |
| 2024-04-02 | 60.13 | $61.76 | 79600 |
| 2024-04-01 | 59.95 | $61.38 | 87200 |
| 2024-03-28 | 59.80 | $60.71 | 51900 |
| 2024-03-27 | 59.71 | $60.65 | 673816 |
| 2024-03-26 | 59.61 | $60.57 | 6100 |
| 2024-03-25 | 59.51 | $60.48 | 20200 |
| 2024-03-22 | 59.40 | $60.41 | 13738 |
| 2024-03-21 | 59.30 | $60.83 | 103846 |
| 2024-03-20 | 59.14 | $60.47 | 29000 |
| 2024-03-19 | 59.00 | $59.57 | 27400 |
| 2024-03-18 | 58.94 | $59.76 | 22000 |
| 2024-03-15 | 58.85 | $59.62 | 23500 |
| 2024-03-14 | 58.77 | $60.37 | 14200 |
| 2024-03-13 | 58.60 | $61.10 | 42823 |
| 2024-03-12 | 58.34 | $61.19 | 12704 |
| 2024-03-11 | 58.04 | $59.70 | 20400 |
| 2024-03-08 | 57.86 | $59.65 | 30353 |
| 2024-03-07 | 57.67 | $59.60 | 9704 |
| 2024-03-06 | 57.47 | $58.89 | 10971 |
| 2024-03-05 | 57.32 | $57.55 | 114100 |
| 2024-03-04 | 57.30 | $58.41 | 22820 |
| 2024-03-01 | 57.18 | $57.96 | 31807 |
| 2024-02-29 | 57.10 | $57.22 | 25400 |
| 2024-02-28 | 57.09 | $57.23 | 20211 |
| 2024-02-27 | 57.07 | $58.18 | 18437 |
| 2024-02-26 | 56.95 | $58.17 | 24800 |
| 2024-02-23 | 56.83 | $58.43 | 17100 |
| 2024-02-22 | 56.66 | $58.36 | 33804 |
| 2024-02-21 | 56.48 | $57.56 | 30200 |
| 2024-02-20 | 56.37 | $57.10 | 29700 |
| 2024-02-16 | 56.29 | $57.34 | 11900 |
| 2024-02-15 | 56.18 | $57.38 | 59500 |
| 2024-02-14 | 56.05 | $57.37 | 170200 |
| 2024-02-13 | 55.91 | $56.34 | 26337 |
| 2024-02-12 | 55.87 | $57.70 | 145500 |
| 2024-02-09 | 55.67 | $57.03 | 31436 |
| 2024-02-08 | 55.53 | $56.56 | 60700 |
| 2024-02-07 | 55.42 | $56.76 | 66428 |
| 2024-02-06 | 55.28 | $56.75 | 46230 |
| 2024-02-05 | 55.13 | $55.22 | 64500 |
| 2024-02-02 | 55.12 | $54.73 | 121900 |
| 2024-02-01 | 55.16 | $54.82 | 43600 |
| 2024-01-31 | 55.19 | $54.30 | 72221 |
| 2024-01-30 | 55.29 | $54.96 | 89525 |
| 2024-01-29 | 55.32 | $55.66 | 28400 |
| 2024-01-26 | 55.29 | $55.84 | 27700 |
| 2024-01-25 | 55.23 | $55.76 | 44000 |
| 2024-01-24 | 55.17 | $55.68 | 192125 |
| 2024-01-23 | 55.12 | $55.03 | 121200 |
| 2024-01-22 | 55.13 | $53.72 | 134900 |
| 2024-01-19 | 55.28 | $54.39 | 29738 |
| 2024-01-18 | 55.37 | $53.55 | 29805 |
| 2024-01-17 | 55.56 | $52.42 | 32300 |
| 2024-01-16 | 55.89 | $53.35 | 60442 |
| 2024-01-12 | 56.16 | $55.11 | 48600 |
| 2024-01-11 | 56.27 | $55.05 | 86600 |
| 2024-01-10 | 56.40 | $54.71 | 41300 |
| 2024-01-09 | 56.57 | $55.02 | 53500 |
| 2024-01-08 | 56.74 | $56.21 | 30226 |
| 2024-01-05 | 56.79 | $55.92 | 25200 |
| 2024-01-04 | 56.89 | $56.10 | 23300 |
| 2024-01-03 | 56.97 | $56.71 | 31000 |
| 2024-01-02 | 57.00 | $56.82 | 32435 |
| 2023-12-29 | 57.01 | $57.97 | 15440 |
| 2023-12-28 | 56.91 | $58.00 | 49500 |
| 2023-12-27 | 56.80 | $57.19 | 57745 |
| 2023-12-26 | 56.76 | $56.79 | 24400 |
| 2023-12-22 | 56.75 | $56.20 | 36100 |
| 2023-12-21 | 56.81 | $56.87 | 36200 |
| 2023-12-20 | 56.81 | $55.71 | 22800 |
| 2023-12-19 | 56.92 | $57.53 | 17224 |
| 2023-12-18 | 56.86 | $57.05 | 24741 |
| 2023-12-15 | 56.84 | $57.16 | 12848 |
| 2023-12-14 | 56.80 | $57.48 | 31730 |
| 2023-12-13 | 56.73 | $56.76 | 136200 |
| 2023-12-12 | 56.73 | $56.20 | 22037 |
| 2023-12-11 | 56.78 | $56.06 | 33338 |
| 2023-12-08 | 56.86 | $55.77 | 28749 |
| 2023-12-07 | 56.98 | $55.96 | 15924 |
| 2023-12-06 | 57.08 | $55.55 | 26827 |
| 2023-12-05 | 57.24 | $55.59 | 46748 |
| 2023-12-04 | 57.42 | $56.30 | 51518 |
| 2023-12-01 | 57.54 | $57.45 | 24600 |
| 2023-11-30 | 57.55 | $57.40 | 28400 |
| 2023-11-29 | 57.56 | $57.65 | 76924 |
| 2023-11-28 | 57.55 | $58.14 | 25600 |
| 2023-11-27 | 57.49 | $58.05 | 32001 |
| 2023-11-24 | 57.43 | $58.30 | 14400 |
| 2023-11-22 | 57.34 | $58.58 | 26000 |
| 2023-11-21 | 57.21 | $58.57 | 23629 |
| 2023-11-20 | 57.06 | $59.22 | 14700 |
| 2023-11-17 | 56.84 | $58.26 | 16926 |
| 2023-11-16 | 56.69 | $58.21 | 124408 |
| 2023-11-15 | 56.53 | $59.25 | 20300 |
| 2023-11-14 | 56.24 | $58.42 | 21142 |
| 2023-11-13 | 56.01 | $56.95 | 12816 |
| 2023-11-10 | 55.91 | $56.80 | 20007 |
| 2023-11-09 | 55.82 | $56.35 | 13006 |
| 2023-11-08 | 55.76 | $56.81 | 17908 |
| 2023-11-07 | 55.65 | $57.40 | 23334 |
| 2023-11-06 | 55.47 | $57.60 | 41200 |
| 2023-11-03 | 55.24 | $57.02 | 42203 |
| 2023-11-02 | 55.06 | $55.59 | 98000 |
| 2023-11-01 | 55.00 | $54.48 | 28100 |
| 2023-10-31 | 55.06 | $53.95 | 24929 |
| 2023-10-30 | 55.17 | $54.56 | 19100 |
| 2023-10-27 | 55.24 | $53.82 | 17015 |
| 2023-10-26 | 55.39 | $53.93 | 46432 |
| 2023-10-25 | 55.54 | $54.23 | 24900 |
| 2023-10-24 | 55.68 | $55.42 | 31000 |
| 2023-10-23 | 55.70 | $54.55 | 24336 |
| 2023-10-20 | 55.83 | $54.35 | 22235 |
| 2023-10-19 | 55.98 | $55.04 | 59122 |
| 2023-10-18 | 56.08 | $55.38 | 35200 |
| 2023-10-17 | 56.15 | $56.38 | 47700 |
| 2023-10-16 | 56.13 | $56.43 | 58600 |
| 2023-10-13 | 56.10 | $56.10 | 14400 |
| 2023-10-12 | 56.10 | $56.40 | 31700 |
| 2023-10-11 | 56.07 | $57.05 | 22300 |
| 2023-10-10 | 55.96 | $56.49 | 52322 |
| 2023-10-09 | 55.91 | $55.71 | 39000 |
| 2023-10-06 | 55.93 | $55.86 | 40100 |
| 2023-10-05 | 55.94 | $54.82 | 20200 |
| 2023-10-04 | 56.06 | $54.49 | 121208 |
| 2023-10-03 | 56.22 | $54.43 | 2.0M |
| 2023-10-02 | 56.41 | $55.13 | 22200 |
| 2023-09-29 | 56.54 | $55.45 | 15900 |
| 2023-09-28 | 56.66 | $55.19 | 25000 |
| 2023-09-27 | 56.81 | $55.07 | 17832 |
| 2023-09-26 | 57.00 | $54.81 | 34909 |
| 2023-09-25 | 57.23 | $55.90 | 26400 |
| 2023-09-22 | 57.37 | $56.27 | 27200 |
| 2023-09-21 | 57.48 | $55.18 | 70117 |
| 2023-09-20 | 57.72 | $56.51 | 16211 |
| 2023-09-19 | 57.85 | $57.00 | 20324 |
| 2023-09-18 | 57.94 | $57.47 | 21301 |
| 2023-09-15 | 57.99 | $57.64 | 24000 |
| 2023-09-14 | 58.03 | $57.92 | 42200 |
| 2023-09-13 | 58.04 | $57.54 | 40200 |
| 2023-09-12 | 58.09 | $57.65 | 72732 |
| 2023-09-11 | 58.14 | $57.58 | 14302 |
| 2023-09-08 | 58.20 | $57.12 | 62446 |
| 2023-09-07 | 58.31 | $57.12 | 22733 |
| 2023-09-06 | 58.43 | $58.21 | 24300 |
| 2023-09-05 | 58.46 | $58.60 | 32500 |
| 2023-09-01 | 58.44 | $58.97 | 26202 |
| 2023-08-31 | 58.39 | $58.04 | 25700 |
| 2023-08-30 | 58.42 | $58.64 | 64122 |
| 2023-08-29 | 58.40 | $59.00 | 25100 |
| 2023-08-28 | 58.34 | $58.06 | 6600 |
| 2023-08-25 | 58.37 | $57.22 | 34900 |
| 2023-08-24 | 58.49 | $57.37 | 24641 |
| 2023-08-23 | 58.61 | $57.33 | 32800 |
| 2023-08-22 | 58.74 | $56.13 | 20947 |
| 2023-08-21 | 59.02 | $56.38 | 36600 |
| 2023-08-18 | 59.29 | $56.37 | 40006 |
| 2023-08-17 | 59.60 | $57.01 | 48000 |
| 2023-08-16 | 59.87 | $56.68 | 15300 |
| 2023-08-15 | 60.21 | $57.59 | 14612 |
| 2023-08-14 | 60.49 | $58.54 | 57000 |
| 2023-08-11 | 60.69 | $58.73 | 17201 |
| 2023-08-10 | 60.90 | $60.06 | 26500 |
| 2023-08-09 | 60.99 | $59.98 | 26527 |
| 2023-08-08 | 61.09 | $59.53 | 58308 |
| 2023-08-07 | 61.26 | $60.73 | 15834 |
| 2023-08-04 | 61.31 | $60.65 | 26925 |
| 2023-08-03 | 61.38 | $61.34 | 14137 |
| 2023-08-02 | 61.39 | $60.80 | 16700 |
| 2023-08-01 | 61.45 | $62.49 | 41100 |
| 2023-07-31 | 61.34 | $63.33 | 45700 |
| 2023-07-28 | 61.13 | $63.25 | 36834 |
| 2023-07-27 | 60.91 | $61.41 | 79436 |
| 2023-07-26 | 60.85 | $61.94 | 46216 |
| 2023-07-25 | 60.74 | $61.48 | 43900 |
| 2023-07-24 | 60.66 | $61.10 | 72618 |
| 2023-07-21 | 60.61 | $60.10 | 19900 |
| 2023-07-20 | 60.67 | $60.24 | 40827 |
| 2023-07-19 | 60.71 | $61.05 | 16300 |
| 2023-07-18 | 60.68 | $61.07 | 43542 |
| 2023-07-17 | 60.64 | $62.12 | 22100 |
| 2023-07-14 | 60.48 | $62.13 | 20100 |
| 2023-07-13 | 60.31 | $62.69 | 62740 |
| 2023-07-12 | 60.06 | $61.63 | 39400 |
| 2023-07-11 | 59.89 | $59.91 | 49001 |
| 2023-07-10 | 59.89 | $59.12 | 24313 |
| 2023-07-07 | 59.97 | $59.30 | 19919 |
| 2023-07-06 | 60.04 | $58.28 | 98100 |
| 2023-07-05 | 60.22 | $59.88 | 22416 |
| 2023-07-03 | 60.26 | $60.57 | 33000 |
| 2023-06-30 | 60.23 | $59.59 | 121300 |
| 2023-06-29 | 60.29 | $59.42 | 19200 |
| 2023-06-28 | 60.39 | $59.97 | 29034 |
| 2023-06-27 | 60.43 | $60.54 | 33549 |
| 2023-06-26 | 60.42 | $59.62 | 24114 |
| 2023-06-23 | 60.50 | $59.38 | 23024 |
| 2023-06-22 | 60.62 | $60.47 | 38735 |
| 2023-06-21 | 60.64 | $60.37 | 43800 |
| 2023-06-20 | 60.67 | $60.87 | 75133 |
| 2023-06-16 | 60.64 | $62.72 | 54200 |
| 2023-06-15 | 60.43 | $63.02 | 45500 |
| 2023-06-14 | 60.15 | $62.62 | 113500 |
| 2023-06-13 | 59.89 | $62.19 | 364035 |
| 2023-06-12 | 59.65 | $61.30 | 13600 |
| 2023-06-09 | 59.48 | $60.84 | 113609 |
| 2023-06-08 | 59.33 | $60.67 | 479247 |
| 2023-06-07 | 59.19 | $59.96 | 309400 |
| 2023-06-06 | 59.11 | $60.81 | 31900 |
| 2023-06-05 | 58.93 | $60.09 | 61438 |
| 2023-06-02 | 58.81 | $60.35 | 60600 |
| 2023-06-01 | 58.65 | $59.01 | 24427 |
| 2023-05-31 | 58.61 | $57.87 | 44200 |
| 2023-05-30 | 58.69 | $58.39 | 38104 |
| 2023-05-26 | 58.72 | $59.33 | 40233 |
| 2023-05-25 | 58.66 | $57.94 | 43036 |
| 2023-05-24 | 58.74 | $57.88 | 11700 |
| 2023-05-23 | 58.83 | $58.38 | 26900 |
| 2023-05-22 | 58.87 | $59.68 | 34400 |
| 2023-05-19 | 58.79 | $59.08 | 20499 |
| 2023-05-18 | 58.76 | $58.87 | 23400 |
| 2023-05-17 | 58.74 | $59.12 | 20000 |
| 2023-05-16 | 58.71 | $58.72 | 11200 |
| 2023-05-15 | 58.70 | $58.96 | 15141 |
| 2023-05-12 | 58.68 | $57.21 | 135345 |
| 2023-05-11 | 58.83 | $58.22 | 154900 |
| 2023-05-10 | 58.90 | $58.22 | 21900 |
| 2023-05-09 | 58.97 | $58.24 | 55100 |
| 2023-05-08 | 59.04 | $59.09 | 32000 |
| 2023-05-05 | 59.04 | $59.07 | 27900 |
| 2023-05-04 | 59.03 | $58.23 | 51400 |
| 2023-05-03 | 59.12 | $57.59 | 21915 |
| 2023-05-02 | 59.28 | $57.69 | 46612 |
| 2023-05-01 | 59.45 | $58.59 | 21401 |
| 2023-04-28 | 59.54 | $58.71 | 26626 |
| 2023-04-27 | 59.62 | $58.54 | 27500 |
| 2023-04-26 | 59.74 | $57.69 | 79744 |
| 2023-04-25 | 59.95 | $57.01 | 57856 |
| 2023-04-24 | 60.26 | $58.56 | 26945 |
| 2023-04-21 | 60.44 | $59.07 | 106633 |
| 2023-04-20 | 60.59 | $59.83 | 41102 |
| 2023-04-19 | 60.67 | $60.04 | 13144 |
| 2023-04-18 | 60.74 | $60.85 | 42500 |
| 2023-04-17 | 60.72 | $61.06 | 308900 |
| 2023-04-14 | 60.69 | $60.57 | 30000 |
| 2023-04-13 | 60.70 | $61.34 | 62835 |
| 2023-04-12 | 60.63 | $60.01 | 34600 |
| 2023-04-11 | 60.70 | $61.30 | 23700 |
| 2023-04-10 | 60.63 | $61.52 | 17200 |
| 2023-04-06 | 60.54 | $61.23 | 53800 |
| 2023-04-05 | 60.47 | $60.99 | 21300 |
| 2023-04-04 | 60.41 | $61.52 | 20100 |
| 2023-04-03 | 60.30 | $61.65 | 40000 |
| 2023-03-31 | 60.16 | $61.89 | 36700 |
| 2023-03-30 | 59.97 | $62.12 | 47246 |
| 2023-03-29 | 59.75 | $61.44 | 35227 |
| 2023-03-28 | 59.57 | $61.35 | 36200 |
| 2023-03-27 | 59.38 | $59.65 | 20900 |
| 2023-03-24 | 59.35 | $60.57 | 26223 |
| 2023-03-23 | 59.22 | $60.63 | 62633 |
| 2023-03-22 | 59.08 | $59.24 | 47600 |
| 2023-03-21 | 59.06 | $58.52 | 38847 |
| 2023-03-20 | 59.12 | $57.77 | 23800 |
| 2023-03-17 | 59.26 | $57.67 | 23400 |
| 2023-03-16 | 59.42 | $57.90 | 29100 |
| 2023-03-15 | 59.59 | $56.92 | 49500 |
| 2023-03-14 | 59.87 | $58.24 | 79739 |
| 2023-03-13 | 60.04 | $57.96 | 37700 |
| 2023-03-10 | 60.26 | $57.23 | 21400 |
| 2023-03-09 | 60.57 | $57.50 | 55800 |
| 2023-03-08 | 60.90 | $59.26 | 70500 |
| 2023-03-07 | 61.07 | $59.40 | 22010 |
| 2023-03-06 | 61.25 | $60.57 | 23600 |
| 2023-03-03 | 61.32 | $60.83 | 9629 |
| 2023-03-02 | 61.37 | $60.58 | 140410 |
| 2023-03-01 | 61.45 | $60.21 | 165300 |
| 2023-02-28 | 61.58 | $58.35 | 42803 |
| 2023-02-27 | 61.92 | $58.92 | 75726 |
| 2023-02-24 | 62.24 | $58.35 | 137018 |
| 2023-02-23 | 62.65 | $59.95 | 174609 |
| 2023-02-22 | 62.93 | $59.86 | 73700 |
| 2023-02-21 | 63.25 | $60.31 | 2.5M |
| 2023-02-17 | 63.56 | $61.69 | 63843 |
| 2023-02-16 | 63.76 | $62.58 | 32844 |
| 2023-02-15 | 63.89 | $62.38 | 82442 |
| 2023-02-14 | 64.04 | $63.70 | 56985 |
| 2023-02-13 | 64.08 | $64.02 | 1.5M |
| 2023-02-10 | 64.09 | $63.30 | 51529 |
| 2023-02-09 | 64.17 | $64.59 | 77128 |
| 2023-02-08 | 64.12 | $63.59 | 62719 |
| 2023-02-07 | 64.18 | $63.92 | 168009 |
| 2023-02-06 | 64.21 | $63.35 | 87101 |
| 2023-02-03 | 64.30 | $64.52 | 109937 |
| 2023-02-02 | 64.27 | $65.87 | 284100 |
| 2023-02-01 | 64.11 | $66.36 | 273742 |
| 2023-01-31 | 63.87 | $64.85 | 48847 |
| 2023-01-30 | 63.77 | $65.56 | 123819 |
| 2023-01-27 | 63.58 | $67.33 | 54002 |
| 2023-01-26 | 63.18 | $67.35 | 337500 |
| 2023-01-25 | 62.74 | $66.31 | 93700 |
| 2023-01-24 | 62.37 | $66.22 | 101508 |
| 2023-01-23 | 61.96 | $66.20 | 112435 |
| 2023-01-20 | 61.52 | $65.45 | 81180 |
| 2023-01-19 | 61.10 | $64.10 | 135741 |
| 2023-01-18 | 60.79 | $63.26 | 102337 |
| 2023-01-17 | 60.53 | $63.63 | 270400 |
| 2023-01-13 | 60.20 | $64.31 | 60700 |
| 2023-01-12 | 59.77 | $63.59 | 102000 |
| 2023-01-11 | 59.37 | $63.69 | 138200 |
| 2023-01-10 | 58.91 | $63.24 | 125545 |
| 2023-01-09 | 58.46 | $62.48 | 81100 |
| 2023-01-06 | 58.03 | $61.73 | 100937 |
| 2023-01-05 | 57.64 | $60.68 | 24344 |
| 2023-01-04 | 57.32 | $60.99 | 43300 |
| 2023-01-03 | 56.94 | $57.82 | 21100 |
| 2022-12-30 | 56.84 | $56.74 | 50600 |
| 2022-12-29 | 56.85 | $57.86 | 27133 |
| 2022-12-28 | 56.75 | $56.42 | 27000 |
| 2022-12-27 | 56.78 | $57.90 | 115400 |
| 2022-12-23 | 56.67 | $56.69 | 38943 |
| 2022-12-22 | 56.66 | $56.77 | 30800 |
| 2022-12-21 | 56.65 | $57.20 | 36700 |
| 2022-12-20 | 56.59 | $56.47 | 70201 |
| 2022-12-19 | 56.61 | $56.67 | 195529 |
| 2022-12-16 | 56.60 | $56.59 | 43400 |
| 2022-12-15 | 56.60 | $56.48 | 63800 |
| 2022-12-14 | 56.61 | $58.30 | 57800 |
| 2022-12-13 | 56.44 | $58.31 | 35800 |
| 2022-12-12 | 56.24 | $58.40 | 33300 |
| 2022-12-09 | 56.01 | $58.75 | 31442 |
| 2022-12-08 | 55.72 | $58.70 | 50500 |
| 2022-12-07 | 55.41 | $57.40 | 11715 |
| 2022-12-06 | 55.20 | $58.05 | 27617 |
| 2022-12-05 | 54.90 | $58.14 | 208100 |
| 2022-12-02 | 54.56 | $58.54 | 24307 |
| 2022-12-01 | 54.14 | $57.97 | 179200 |
| 2022-11-30 | 53.74 | $58.20 | 61803 |
| 2022-11-29 | 53.27 | $55.78 | 102318 |
| 2022-11-28 | 53.01 | $54.01 | 56437 |
| 2022-11-25 | 52.90 | $54.32 | 29930 |
| 2022-11-23 | 52.75 | $55.18 | 24100 |
| 2022-11-22 | 52.49 | $54.53 | 50200 |
| 2022-11-21 | 52.28 | $54.64 | 43000 |
| 2022-11-18 | 52.03 | $55.75 | 14421 |
| 2022-11-17 | 51.64 | $56.53 | 29800 |
| 2022-11-16 | 51.13 | $55.88 | 141532 |
| 2022-11-15 | 50.63 | $56.85 | 89045 |
| 2022-11-14 | 49.97 | $54.14 | 49638 |
| 2022-11-11 | 49.53 | $54.56 | 25100 |
| 2022-11-10 | 49.00 | $52.14 | 44915 |
| 2022-11-09 | 48.67 | $49.57 | 22028 |
| 2022-11-08 | 48.58 | $50.55 | 24300 |
| 2022-11-07 | 48.37 | $49.93 | 31115 |
| 2022-11-04 | 48.21 | $49.45 | 43500 |
| 2022-11-03 | 48.07 | $47.00 | 33300 |
| 2022-11-02 | 48.19 | $46.83 | 28903 |
| 2022-11-01 | 48.33 | $47.23 | 27930 |
| 2022-10-31 | 48.45 | $45.82 | 37500 |
| 2022-10-28 | 48.72 | $45.90 | 43406 |
| 2022-10-27 | 49.02 | $46.56 | 23113 |
| 2022-10-26 | 49.28 | $47.16 | 72941 |
| 2022-10-25 | 49.50 | $45.76 | 40615 |
| 2022-10-24 | 49.90 | $45.30 | 200600 |
| 2022-10-21 | 50.38 | $48.30 | 42478 |
| 2022-10-20 | 50.60 | $47.89 | 45301 |
| 2022-10-19 | 50.88 | $47.79 | 111600 |
| 2022-10-18 | 51.21 | $49.26 | 65900 |
| 2022-10-17 | 51.42 | $49.60 | 58500 |
| 2022-10-14 | 51.61 | $48.28 | 151929 |
| 2022-10-13 | 51.96 | $49.26 | 85800 |
| 2022-10-12 | 52.24 | $49.10 | 91720 |
| 2022-10-11 | 52.57 | $49.08 | 122800 |
| 2022-10-10 | 52.94 | $50.32 | 55746 |
| 2022-10-07 | 53.21 | $51.33 | 45700 |
| 2022-10-06 | 53.41 | $52.75 | 91321 |
| 2022-10-05 | 53.48 | $52.80 | 107706 |
| 2022-10-04 | 53.55 | $52.66 | 242612 |
| 2022-10-03 | 53.65 | $50.49 | 106843 |
| 2022-09-30 | 53.98 | $49.92 | 79000 |
| 2022-09-29 | 54.41 | $50.40 | 203600 |
| 2022-09-28 | 54.83 | $51.81 | 33010 |
| 2022-09-27 | 55.15 | $51.56 | 83827 |
| 2022-09-26 | 55.53 | $52.05 | 77600 |
| 2022-09-23 | 55.89 | $51.89 | 169100 |
| 2022-09-22 | 56.31 | $53.11 | 26000 |
| 2022-09-21 | 56.65 | $53.76 | 166529 |
| 2022-09-20 | 56.96 | $54.73 | 11049 |
| 2022-09-19 | 57.19 | $55.15 | 22444 |
| 2022-09-16 | 57.40 | $55.01 | 65900 |
| 2022-09-15 | 57.66 | $55.27 | 29820 |
| 2022-09-14 | 57.91 | $55.84 | 23700 |
| 2022-09-13 | 58.13 | $55.79 | 73814 |
| 2022-09-12 | 58.37 | $57.87 | 22400 |
| 2022-09-09 | 58.42 | $57.25 | 73300 |
| 2022-09-08 | 58.55 | $56.01 | 31120 |
| 2022-09-07 | 58.81 | $56.65 | 34200 |
| 2022-09-06 | 59.04 | $56.32 | 33000 |
| 2022-09-02 | 59.33 | $57.43 | 30800 |
| 2022-09-01 | 59.53 | $58.35 | 845221 |
| 2022-08-31 | 59.65 | $59.20 | 1.0M |
| 2022-08-30 | 59.70 | $58.05 | 254000 |
| 2022-08-29 | 59.87 | $59.13 | 364933 |
| 2022-08-26 | 59.95 | $59.66 | 537000 |
| 2022-08-25 | 59.98 | $60.89 | 113500 |
| 2022-08-24 | 59.89 | $58.81 | 1.1M |
| 2022-08-23 | 60.00 | $58.66 | 48500 |
| 2022-08-22 | 60.14 | $58.46 | 20700 |
| 2022-08-19 | 60.32 | $58.94 | 36500 |
| 2022-08-18 | 60.46 | $59.67 | 17612 |
| 2022-08-17 | 60.55 | $60.16 | 48400 |
| 2022-08-16 | 60.59 | $60.39 | 44300 |
| 2022-08-15 | 60.61 | $60.64 | 265745 |
| 2022-08-12 | 60.61 | $60.90 | 22500 |
| 2022-08-11 | 60.57 | $60.42 | 434541 |
| 2022-08-10 | 60.59 | $59.85 | 64726 |
| 2022-08-09 | 60.67 | $59.29 | 814817 |
| 2022-08-08 | 60.81 | $59.86 | 58400 |
| 2022-08-05 | 60.91 | $60.43 | 87829 |
| 2022-08-04 | 60.97 | $60.74 | 35500 |
| 2022-08-03 | 60.99 | $60.13 | 102527 |
| 2022-08-02 | 61.08 | $59.37 | 42125 |
| 2022-08-01 | 61.26 | $59.41 | 217400 |
| 2022-07-29 | 61.45 | $60.31 | 33244 |
| 2022-07-28 | 61.58 | $61.64 | 77800 |
| 2022-07-27 | 61.57 | $61.83 | 7416 |
| 2022-07-26 | 61.54 | $60.87 | 41643 |
| 2022-07-25 | 61.61 | $61.14 | 33400 |
| 2022-07-22 | 61.66 | $60.93 | 28342 |
| 2022-07-21 | 61.74 | $61.98 | 12000 |
| 2022-07-20 | 61.71 | $61.35 | 18916 |
| 2022-07-19 | 61.75 | $61.62 | 20400 |
| 2022-07-18 | 61.76 | $60.75 | 78901 |
| 2022-07-15 | 61.87 | $60.09 | 38600 |
| 2022-07-14 | 62.06 | $59.77 | 44763 |
| 2022-07-13 | 62.30 | $60.52 | 72500 |
| 2022-07-12 | 62.49 | $60.31 | 51600 |
| 2022-07-11 | 62.72 | $60.40 | 62365 |
| 2022-07-08 | 62.96 | $62.66 | 44800 |
| 2022-07-07 | 62.99 | $62.83 | 118700 |
| 2022-07-06 | 63.01 | $61.14 | 75514 |
| 2022-07-05 | 63.20 | $61.68 | 351903 |
| 2022-07-01 | 63.36 | $62.10 | 112400 |
| 2022-06-30 | 63.50 | $62.74 | 150046 |
| 2022-06-29 | 63.58 | $63.29 | 51400 |
| 2022-06-28 | 63.61 | $63.60 | 57800 |
| 2022-06-27 | 63.61 | $64.16 | 56915 |
| 2022-06-24 | 63.55 | $63.94 | 72907 |
| 2022-06-23 | 63.51 | $62.28 | 21017 |
| 2022-06-22 | 63.64 | $62.18 | 25500 |
| 2022-06-21 | 63.79 | $63.37 | 179406 |
| 2022-06-17 | 63.84 | $62.34 | 64417 |
| 2022-06-16 | 63.99 | $61.87 | 47800 |
| 2022-06-15 | 64.22 | $63.99 | 56201 |
| 2022-06-14 | 64.24 | $63.22 | 59236 |
| 2022-06-13 | 64.35 | $62.00 | 168300 |
| 2022-06-10 | 64.60 | $64.67 | 116500 |
| 2022-06-09 | 64.59 | $65.35 | 60000 |
| 2022-06-08 | 64.51 | $67.83 | 66026 |
| 2022-06-07 | 64.16 | $66.50 | 27349 |
| 2022-06-06 | 63.91 | $66.02 | 59500 |
| 2022-06-03 | 63.69 | $65.11 | 94930 |
| 2022-06-02 | 63.54 | $66.53 | 115734 |
| 2022-06-01 | 63.23 | $65.15 | 173842 |
| 2022-05-31 | 63.03 | $65.63 | 204400 |
| 2022-05-27 | 62.75 | $64.29 | 1.5M |
| 2022-05-26 | 62.59 | $63.04 | 38100 |
| 2022-05-25 | 62.54 | $61.79 | 16800 |
| 2022-05-24 | 62.62 | $61.31 | 38907 |
| 2022-05-23 | 62.76 | $62.96 | 33800 |
| 2022-05-20 | 62.74 | $62.74 | 33800 |
| 2022-05-19 | 62.74 | $62.60 | 146900 |
| 2022-05-18 | 62.75 | $61.55 | 39700 |
| 2022-05-17 | 62.88 | $63.42 | 72616 |
| 2022-05-16 | 62.82 | $61.47 | 30000 |
| 2022-05-13 | 62.97 | $61.92 | 107612 |
| 2022-05-12 | 63.08 | $59.68 | 206158 |
| 2022-05-11 | 63.43 | $59.91 | 76232 |
| 2022-05-10 | 63.81 | $60.24 | 121528 |
| 2022-05-09 | 64.18 | $59.58 | 149616 |
| 2022-05-06 | 64.67 | $61.73 | 167998 |
| 2022-05-05 | 64.97 | $62.85 | 34600 |
| 2022-05-04 | 65.20 | $65.65 | 242018 |
| 2022-05-03 | 65.15 | $65.12 | 45700 |
| 2022-05-02 | 65.15 | $64.63 | 90616 |
| 2022-04-29 | 65.21 | $64.42 | 63700 |
| 2022-04-28 | 65.29 | $63.01 | 76800 |
| 2022-04-27 | 65.53 | $61.99 | 61540 |
| 2022-04-26 | 65.91 | $61.37 | 65500 |
| 2022-04-25 | 66.38 | $62.89 | 37200 |
| 2022-04-22 | 66.75 | $63.23 | 31900 |
| 2022-04-21 | 67.12 | $63.38 | 68000 |
| 2022-04-20 | 67.51 | $65.07 | 49430 |
| 2022-04-19 | 67.77 | $65.54 | 90100 |
| 2022-04-18 | 68.01 | $65.52 | 56327 |
| 2022-04-14 | 68.27 | $66.05 | 73608 |
| 2022-04-13 | 68.50 | $67.43 | 118945 |
| 2022-04-12 | 68.62 | $65.95 | 98731 |
| 2022-04-11 | 68.90 | $66.32 | 83311 |
| 2022-04-08 | 69.17 | $67.25 | 71407 |
| 2022-04-07 | 69.37 | $67.59 | 46400 |
| 2022-04-06 | 69.56 | $68.41 | 37003 |
| 2022-04-05 | 69.68 | $69.64 | 67412 |
| 2022-04-04 | 69.68 | $71.24 | 154520 |
| 2022-04-01 | 69.52 | $69.59 | 39800 |
| 2022-03-31 | 69.51 | $68.63 | 39834 |
| 2022-03-30 | 69.60 | $70.26 | 43000 |
| 2022-03-29 | 69.53 | $70.80 | 93424 |
| 2022-03-28 | 69.40 | $69.45 | 39316 |
| 2022-03-25 | 69.39 | $68.92 | 55242 |
| 2022-03-24 | 69.44 | $69.69 | 35025 |
| 2022-03-23 | 69.42 | $69.81 | 690800 |
| 2022-03-22 | 69.37 | $70.34 | 78204 |
| 2022-03-21 | 69.27 | $68.42 | 106132 |
| 2022-03-18 | 69.36 | $70.41 | 64628 |
| 2022-03-17 | 69.25 | $68.90 | 73946 |
| 2022-03-16 | 69.29 | $69.63 | 96556 |
| 2022-03-15 | 69.25 | $62.35 | 101800 |
| 2022-03-14 | 69.98 | $62.17 | 120337 |
| 2022-03-11 | 70.80 | $64.25 | 170400 |
| 2022-03-10 | 71.49 | $65.91 | 65600 |
| 2022-03-09 | 72.08 | $67.93 | 73700 |
| 2022-03-08 | 72.52 | $66.01 | 96411 |
| 2022-03-07 | 73.20 | $66.00 | 30200 |
| 2022-03-04 | 73.96 | $68.82 | 41600 |
| 2022-03-03 | 74.50 | $70.80 | 23400 |
| 2022-03-02 | 74.89 | $71.53 | 33200 |
| 2022-03-01 | 75.24 | $71.72 | 38217 |
| 2022-02-28 | 75.61 | $72.38 | 60254 |
| 2022-02-25 | 75.95 | $73.03 | 56703 |
| 2022-02-24 | 76.26 | $72.27 | 144000 |
| 2022-02-23 | 76.68 | $73.41 | 69601 |
| 2022-02-22 | 77.03 | $74.49 | 133300 |
| 2022-02-18 | 77.29 | $76.12 | 81000 |
| 2022-02-17 | 77.42 | $77.45 | 33500 |
| 2022-02-16 | 77.41 | $78.37 | 104810 |
| 2022-02-15 | 77.31 | $77.77 | 58200 |
| 2022-02-14 | 77.27 | $76.56 | 293200 |
| 2022-02-11 | 77.34 | $77.11 | 53300 |
| 2022-02-10 | 77.36 | $78.09 | 59600 |
| 2022-02-09 | 77.29 | $78.89 | 47003 |
| 2022-02-08 | 77.12 | $77.56 | 47201 |
| 2022-02-07 | 77.07 | $76.96 | 35513 |
| 2022-02-04 | 77.08 | $77.37 | 48000 |
| 2022-02-03 | 77.05 | $76.71 | 137138 |
| 2022-02-02 | 77.09 | $77.84 | 119346 |
| 2022-02-01 | 77.01 | $77.79 | 76438 |
| 2022-01-31 | 76.93 | $77.40 | 88900 |
| 2022-01-28 | 76.88 | $74.35 | 47222 |
| 2022-01-27 | 77.15 | $74.13 | 59701 |
| 2022-01-26 | 77.47 | $75.67 | 262500 |
| 2022-01-25 | 77.65 | $76.85 | 49600 |
| 2022-01-24 | 77.74 | $77.30 | 137905 |
| 2022-01-21 | 77.78 | $77.54 | 51411 |
| 2022-01-20 | 77.81 | $79.17 | 131700 |
| 2022-01-19 | 77.67 | $77.94 | 103332 |
| 2022-01-18 | 77.64 | $77.59 | 95500 |
| 2022-01-14 | 77.64 | $79.37 | 133824 |
| 2022-01-13 | 77.46 | $79.17 | 71400 |
| 2022-01-12 | 77.28 | $80.41 | 254200 |
| 2022-01-11 | 76.95 | $78.89 | 58845 |
| 2022-01-10 | 76.75 | $76.70 | 64100 |
| 2022-01-07 | 76.75 | $76.82 | 77300 |
| 2022-01-06 | 76.75 | $75.97 | 112118 |
| 2022-01-05 | 76.83 | $75.42 | 95305 |
| 2022-01-04 | 76.98 | $76.96 | 60400 |
| 2022-01-03 | 76.98 | $76.94 | 53619 |
| 2021-12-31 | 76.98 | $76.56 | 49143 |
| 2021-12-30 | 77.03 | $77.21 | 123638 |
| 2021-12-29 | 77.01 | $75.96 | 109900 |
| 2021-12-28 | 77.12 | $76.35 | 80022 |
| 2021-12-27 | 77.20 | $76.80 | 88303 |
| 2021-12-23 | 77.24 | $76.79 | 96900 |
| 2021-12-22 | 77.29 | $76.27 | 164500 |
| 2021-12-21 | 77.40 | $76.12 | 128900 |
| 2021-12-20 | 77.53 | $74.19 | 113200 |
| 2021-12-17 | 77.89 | $75.68 | 56400 |
| 2021-12-16 | 78.12 | $75.95 | 139424 |
| 2021-12-15 | 78.35 | $76.33 | 93000 |
| 2021-12-14 | 78.56 | $76.81 | 53800 |
| 2021-12-13 | 78.74 | $76.76 | 78441 |
| 2021-12-10 | 78.95 | $78.65 | 71900 |
| 2021-12-09 | 78.98 | $78.72 | 73700 |
| 2021-12-08 | 79.01 | $79.30 | 57138 |
| 2021-12-07 | 78.98 | $79.11 | 181708 |
| 2021-12-06 | 78.96 | $77.98 | 74108 |
| 2021-12-03 | 79.07 | $76.46 | 81400 |
| 2021-12-02 | 79.34 | $78.18 | 49300 |
| 2021-12-01 | 79.47 | $77.49 | 100828 |
| 2021-11-30 | 79.67 | $76.51 | 58700 |
| 2021-11-29 | 80.01 | $77.39 | 53714 |
| 2021-11-26 | 80.28 | $77.17 | 67207 |
| 2021-11-24 | 80.61 | $79.55 | 37200 |
| 2021-11-23 | 80.72 | $79.66 | 23625 |
| 2021-11-22 | 80.83 | $80.41 | 57700 |
| 2021-11-19 | 80.88 | $80.53 | 36400 |
| 2021-11-18 | 80.91 | $80.49 | 118400 |
| 2021-11-17 | 80.96 | $81.65 | 39026 |
| 2021-11-16 | 80.89 | $82.23 | 122018 |
| 2021-11-15 | 80.74 | $81.80 | 125439 |
| 2021-11-12 | 80.63 | $81.60 | 56600 |
| 2021-11-11 | 80.53 | $81.36 | 40800 |
| 2021-11-10 | 80.44 | $79.95 | 62300 |
| 2021-11-09 | 80.50 | $80.01 | 64802 |
| 2021-11-08 | 80.55 | $80.33 | 57200 |
| 2021-11-05 | 80.57 | $79.62 | 67800 |
| 2021-11-04 | 80.67 | $80.24 | 33141 |
| 2021-11-03 | 80.72 | $80.36 | 49700 |
| 2021-11-02 | 80.75 | $79.89 | 67702 |
| 2021-11-01 | 80.84 | $80.99 | 54700 |
| 2021-10-29 | 80.83 | $80.01 | 28135 |
| 2021-10-28 | 80.91 | $81.67 | 33604 |
| 2021-10-27 | 80.83 | $81.33 | 38900 |
| 2021-10-26 | 80.78 | $82.06 | 66241 |
| 2021-10-25 | 80.65 | $82.58 | 36400 |
| 2021-10-22 | 80.44 | $82.37 | 61700 |
| 2021-10-21 | 80.24 | $82.42 | 56800 |
| 2021-10-20 | 80.01 | $82.60 | 1.8M |
| 2021-10-19 | 79.74 | $82.93 | 87730 |
| 2021-10-18 | 79.40 | $80.80 | 66600 |
| 2021-10-15 | 79.26 | $81.03 | 34200 |
| 2021-10-14 | 79.07 | $79.80 | 73500 |
| 2021-10-13 | 78.99 | $79.48 | 62100 |
| 2021-10-12 | 78.94 | $78.05 | 93500 |
| 2021-10-11 | 79.04 | $79.06 | 27500 |
| 2021-10-08 | 79.04 | $79.22 | 39000 |
| 2021-10-07 | 79.02 | $79.07 | 181448 |
| 2021-10-06 | 79.01 | $76.46 | 54615 |
| 2021-10-05 | 79.28 | $76.82 | 76000 |
| 2021-10-04 | 79.54 | $76.29 | 89800 |
| 2021-10-01 | 79.88 | $77.75 | 79903 |
| 2021-09-30 | 80.10 | $78.20 | 113400 |
| 2021-09-29 | 80.30 | $77.66 | 33800 |
| 2021-09-28 | 80.58 | $78.41 | 114600 |
| 2021-09-27 | 80.81 | $79.61 | 346604 |
| 2021-09-24 | 80.94 | $78.45 | 123900 |
| 2021-09-23 | 81.20 | $79.64 | 415900 |
| 2021-09-22 | 81.36 | $79.26 | 62549 |
| 2021-09-21 | 81.58 | $78.17 | 66000 |
| 2021-09-20 | 81.94 | $77.54 | 111600 |
| 2021-09-17 | 82.41 | $80.36 | 67837 |
| 2021-09-16 | 82.62 | $80.35 | 69400 |
| 2021-09-15 | 82.86 | $81.37 | 72100 |
| 2021-09-14 | 83.02 | $81.79 | 89100 |
| 2021-09-13 | 83.15 | $82.82 | 65800 |
| 2021-09-10 | 83.18 | $83.06 | 52800 |
| 2021-09-09 | 83.20 | $83.14 | 75836 |
| 2021-09-08 | 83.20 | $83.92 | 65235 |
| 2021-09-07 | 83.13 | $85.26 | 62800 |
| 2021-09-03 | 82.90 | $84.31 | 32500 |
| 2021-09-02 | 82.75 | $83.92 | 54705 |
| 2021-09-01 | 82.63 | $84.72 | 85200 |
| 2021-08-31 | 82.41 | $83.10 | 50021 |
| 2021-08-30 | 82.34 | $81.50 | 70800 |
| 2021-08-27 | 82.43 | $81.64 | 37700 |
| 2021-08-26 | 82.51 | $81.25 | 55800 |
| 2021-08-25 | 82.64 | $82.16 | 65604 |
| 2021-08-24 | 82.69 | $82.25 | 955600 |
| 2021-08-23 | 82.74 | $79.78 | 97300 |
| 2021-08-20 | 83.05 | $78.33 | 115600 |
| 2021-08-19 | 83.55 | $78.34 | 121900 |
| 2021-08-18 | 84.09 | $80.45 | 116838 |
| 2021-08-17 | 84.48 | $79.88 | 116700 |
| 2021-08-16 | 84.96 | $82.11 | 143500 |
| 2021-08-13 | 85.26 | $83.07 | 68300 |
| 2021-08-12 | 85.49 | $83.72 | 83300 |
| 2021-08-11 | 85.68 | $84.77 | 70405 |
| 2021-08-10 | 85.78 | $84.90 | 44400 |
| 2021-08-09 | 85.87 | $84.94 | 111115 |
| 2021-08-06 | 85.97 | $84.11 | 156100 |
| 2021-08-05 | 86.16 | $84.89 | 246540 |
| 2021-08-04 | 86.29 | $85.30 | 86520 |
| 2021-08-03 | 86.40 | $84.15 | 82700 |
| 2021-08-02 | 86.64 | $84.40 | 67000 |
| 2021-07-30 | 86.87 | $83.95 | 99740 |
| 2021-07-29 | 87.18 | $84.76 | 142300 |
| 2021-07-28 | 87.43 | $84.45 | 213243 |
| 2021-07-27 | 87.75 | $81.85 | 268900 |
| 2021-07-26 | 88.37 | $83.67 | 199400 |
| 2021-07-23 | 88.86 | $86.73 | 64100 |
| 2021-07-22 | 89.09 | $88.27 | 44113 |
| 2021-07-21 | 89.17 | $87.75 | 94710 |
| 2021-07-20 | 89.32 | $87.72 | 77643 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
136.37
2026-07-17
Close Price
$130.08
Vol: 798302
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
47.16
Average
74.10
Maximum
142.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 136.37 | $130.08 | 798302 |
| 2026-07-16 | 137.22 | $132.60 | 272915 |
| 2026-07-15 | 137.88 | $136.43 | 229200 |
| 2026-07-14 | 138.21 | $136.21 | 142800 |
| 2026-07-13 | 138.59 | $133.36 | 164146 |
| 2026-07-10 | 139.27 | $138.82 | 720100 |
| 2026-07-09 | 139.40 | $138.90 | 116701 |
| 2026-07-08 | 139.52 | $138.07 | 683936 |
| 2026-07-07 | 139.71 | $135.19 | 94759 |
| 2026-07-06 | 140.16 | $139.60 | 1.0M |
| 2026-07-02 | 140.22 | $134.31 | 1.0M |
| 2026-07-01 | 140.86 | $136.38 | 560600 |
| 2026-06-30 | 141.37 | $141.66 | 563700 |
| 2026-06-29 | 141.40 | $138.98 | 221981 |
| 2026-06-26 | 141.71 | $138.00 | 1.1M |
| 2026-06-25 | 142.13 | $140.46 | 896548 |
| 2026-06-24 | 142.32 | $139.88 | 763900 |
| 2026-06-23 | 142.57 | $138.97 | 547631 |
| 2026-06-22 | 142.89 | $150.17 | 163900 |
| 2026-06-18 | 142.07 | $149.16 | 183846 |
| 2026-06-17 | 141.27 | $142.59 | 657978 |
| 2026-06-16 | 141.05 | $142.03 | 174100 |
| 2026-06-15 | 140.83 | $145.85 | 174333 |
| 2026-06-12 | 140.18 | $140.96 | 186310 |
| 2026-06-11 | 139.98 | $140.20 | 151257 |
| 2026-06-10 | 139.84 | $133.25 | 193442 |
| 2026-06-09 | 140.36 | $136.57 | 457107 |
| 2026-06-08 | 140.57 | $136.97 | 391624 |
| 2026-06-05 | 140.75 | $133.17 | 876742 |
| 2026-06-04 | 141.29 | $145.79 | 297131 |
| 2026-06-03 | 140.58 | $148.87 | 485904 |
| 2026-06-02 | 139.48 | $150.67 | 758653 |
| 2026-06-01 | 138.09 | $147.84 | 440656 |
| 2026-05-29 | 136.87 | $142.33 | 968219 |
| 2026-05-28 | 136.09 | $142.55 | 1.1M |
| 2026-05-27 | 135.18 | $141.90 | 987000 |
| 2026-05-26 | 134.25 | $140.82 | 630255 |
| 2026-05-22 | 133.33 | $134.21 | 183100 |
| 2026-05-21 | 133.00 | $135.42 | 488734 |
| 2026-05-20 | 132.48 | $133.98 | 334400 |
| 2026-05-19 | 132.03 | $131.01 | 839815 |
| 2026-05-18 | 131.81 | $132.17 | 193825 |
| 2026-05-15 | 131.43 | $132.11 | 627416 |
| 2026-05-14 | 131.00 | $137.83 | 718758 |
| 2026-05-13 | 129.93 | $136.84 | 613400 |
| 2026-05-12 | 128.87 | $132.94 | 2.9M |
| 2026-05-11 | 128.10 | $138.40 | 305900 |
| 2026-05-08 | 126.71 | $137.44 | 468749 |
| 2026-05-07 | 125.30 | $133.53 | 169819 |
| 2026-05-06 | 124.17 | $135.54 | 305700 |
| 2026-05-05 | 122.75 | $129.52 | 483346 |
| 2026-05-04 | 121.79 | $126.12 | 280741 |
| 2026-05-01 | 121.07 | $125.28 | 389796 |
| 2026-04-30 | 120.34 | $124.38 | 277542 |
| 2026-04-29 | 119.61 | $121.85 | 666309 |
| 2026-04-28 | 119.05 | $122.12 | 83012 |
| 2026-04-27 | 118.37 | $123.90 | 568333 |
| 2026-04-24 | 117.42 | $123.66 | 347200 |
| 2026-04-23 | 116.40 | $119.91 | 123500 |
| 2026-04-22 | 115.69 | $122.02 | 799030 |
| 2026-04-21 | 114.70 | $118.56 | 312702 |
| 2026-04-20 | 114.00 | $120.60 | 708310 |
| 2026-04-17 | 113.04 | $120.93 | 288825 |
| 2026-04-16 | 112.00 | $118.82 | 116706 |
| 2026-04-15 | 111.12 | $117.95 | 119356 |
| 2026-04-14 | 110.30 | $118.15 | 141102 |
| 2026-04-13 | 109.42 | $115.37 | 443440 |
| 2026-04-10 | 108.78 | $114.34 | 882139 |
| 2026-04-09 | 108.19 | $114.00 | 547200 |
| 2026-04-08 | 107.63 | $114.57 | 254860 |
| 2026-04-07 | 106.99 | $107.94 | 222100 |
| 2026-04-06 | 106.98 | $107.07 | 174120 |
| 2026-04-02 | 107.07 | $105.62 | 140100 |
| 2026-04-01 | 107.29 | $107.40 | 177104 |
| 2026-03-31 | 107.37 | $106.15 | 339675 |
| 2026-03-30 | 107.58 | $102.09 | 645747 |
| 2026-03-27 | 108.24 | $103.53 | 857300 |
| 2026-03-26 | 108.84 | $104.02 | 1.9M |
| 2026-03-25 | 109.46 | $108.76 | 452024 |
| 2026-03-24 | 109.67 | $107.96 | 1.3M |
| 2026-03-23 | 110.00 | $109.51 | 248942 |
| 2026-03-20 | 110.21 | $106.11 | 157555 |
| 2026-03-19 | 110.79 | $110.52 | 138000 |
| 2026-03-18 | 110.96 | $110.46 | 495604 |
| 2026-03-17 | 111.15 | $112.40 | 571734 |
| 2026-03-16 | 111.16 | $111.48 | 166542 |
| 2026-03-13 | 111.26 | $107.38 | 135100 |
| 2026-03-12 | 111.78 | $106.94 | 577600 |
| 2026-03-11 | 112.36 | $111.45 | 1.4M |
| 2026-03-10 | 112.52 | $110.25 | 459628 |
| 2026-03-09 | 112.79 | $109.55 | 297541 |
| 2026-03-06 | 113.13 | $106.86 | 534721 |
| 2026-03-05 | 113.72 | $107.65 | 527997 |
| 2026-03-04 | 114.23 | $110.69 | 656916 |
| 2026-03-03 | 114.45 | $109.55 | 1.3M |
| 2026-03-02 | 114.77 | $116.24 | 246500 |
| 2026-02-27 | 114.43 | $118.02 | 94000 |
| 2026-02-26 | 113.88 | $117.86 | 317204 |
| 2026-02-25 | 113.33 | $118.91 | 220955 |
| 2026-02-24 | 112.64 | $117.15 | 141166 |
| 2026-02-23 | 112.07 | $114.52 | 223016 |
| 2026-02-20 | 111.73 | $115.99 | 109605 |
| 2026-02-19 | 111.20 | $113.39 | 85843 |
| 2026-02-18 | 110.89 | $113.13 | 87700 |
| 2026-02-17 | 110.55 | $112.29 | 4.7M |
| 2026-02-13 | 110.27 | $113.08 | 230826 |
| 2026-02-12 | 109.87 | $112.23 | 163349 |
| 2026-02-11 | 109.52 | $113.39 | 326800 |
| 2026-02-10 | 109.02 | $110.84 | 93200 |
| 2026-02-09 | 108.73 | $110.58 | 92700 |
| 2026-02-06 | 108.44 | $109.77 | 700499 |
| 2026-02-05 | 108.20 | $106.26 | 512218 |
| 2026-02-04 | 108.28 | $106.85 | 237800 |
| 2026-02-03 | 108.29 | $109.28 | 133100 |
| 2026-02-02 | 108.04 | $109.16 | 202650 |
| 2026-01-30 | 107.77 | $109.36 | 882500 |
| 2026-01-29 | 107.42 | $111.93 | 2.6M |
| 2026-01-28 | 106.76 | $112.86 | 854788 |
| 2026-01-27 | 105.93 | $111.12 | 214782 |
| 2026-01-26 | 105.21 | $108.12 | 104405 |
| 2026-01-23 | 104.72 | $108.27 | 198711 |
| 2026-01-22 | 104.14 | $107.01 | 194487 |
| 2026-01-21 | 103.64 | $106.32 | 631476 |
| 2026-01-20 | 103.14 | $103.85 | 368800 |
| 2026-01-16 | 102.82 | $105.62 | 354716 |
| 2026-01-15 | 102.27 | $105.71 | 591733 |
| 2026-01-14 | 101.65 | $104.71 | 329700 |
| 2026-01-13 | 101.08 | $104.57 | 203598 |
| 2026-01-12 | 100.47 | $105.92 | 2.8M |
| 2026-01-09 | 99.70 | $104.12 | 108100 |
| 2026-01-08 | 99.07 | $103.29 | 54424 |
| 2026-01-07 | 98.48 | $103.33 | 87700 |
| 2026-01-06 | 97.86 | $104.52 | 595700 |
| 2026-01-05 | 97.10 | $103.42 | 300107 |
| 2026-01-02 | 96.40 | $101.68 | 137044 |
| 2025-12-31 | 95.84 | $97.51 | 54146 |
| 2025-12-30 | 95.67 | $97.96 | 418500 |
| 2025-12-29 | 95.45 | $97.50 | 290200 |
| 2025-12-26 | 95.26 | $97.08 | 44621 |
| 2025-12-24 | 95.10 | $95.99 | 503739 |
| 2025-12-23 | 95.04 | $95.39 | 155420 |
| 2025-12-22 | 95.03 | $94.89 | 138840 |
| 2025-12-19 | 95.06 | $94.32 | 112201 |
| 2025-12-18 | 95.13 | $93.42 | 114849 |
| 2025-12-17 | 95.30 | $91.81 | 1.6M |
| 2025-12-16 | 95.63 | $92.34 | 1.6M |
| 2025-12-15 | 95.93 | $94.86 | 130300 |
| 2025-12-12 | 96.00 | $95.27 | 67347 |
| 2025-12-11 | 96.04 | $96.90 | 32521 |
| 2025-12-10 | 95.94 | $98.09 | 55531 |
| 2025-12-09 | 95.73 | $96.70 | 67232 |
| 2025-12-08 | 95.66 | $97.30 | 57022 |
| 2025-12-05 | 95.54 | $96.94 | 31815 |
| 2025-12-04 | 95.45 | $95.73 | 63100 |
| 2025-12-03 | 95.50 | $96.19 | 217017 |
| 2025-12-02 | 95.50 | $96.02 | 180100 |
| 2025-12-01 | 95.54 | $95.62 | 325500 |
| 2025-11-28 | 95.64 | $95.30 | 63500 |
| 2025-11-26 | 95.79 | $95.09 | 114900 |
| 2025-11-25 | 95.98 | $94.71 | 543300 |
| 2025-11-24 | 96.23 | $94.41 | 59600 |
| 2025-11-21 | 96.54 | $92.61 | 1.2M |
| 2025-11-20 | 97.04 | $92.75 | 138400 |
| 2025-11-19 | 97.56 | $94.37 | 282870 |
| 2025-11-18 | 97.92 | $94.76 | 870700 |
| 2025-11-17 | 98.26 | $96.04 | 36600 |
| 2025-11-14 | 98.48 | $97.18 | 126431 |
| 2025-11-13 | 98.59 | $97.63 | 132149 |
| 2025-11-12 | 98.65 | $99.17 | 46009 |
| 2025-11-11 | 98.55 | $99.10 | 112500 |
| 2025-11-10 | 98.43 | $99.36 | 157200 |
| 2025-11-07 | 98.26 | $97.06 | 226234 |
| 2025-11-06 | 98.29 | $97.69 | 67528 |
| 2025-11-05 | 98.24 | $98.66 | 653900 |
| 2025-11-04 | 98.11 | $97.60 | 69312 |
| 2025-11-03 | 98.07 | $100.11 | 58300 |
| 2025-10-31 | 97.78 | $98.97 | 49049 |
| 2025-10-30 | 97.59 | $99.23 | 157300 |
| 2025-10-29 | 97.37 | $100.74 | 218930 |
| 2025-10-28 | 96.99 | $99.83 | 872400 |
| 2025-10-27 | 96.66 | $99.96 | 85300 |
| 2025-10-24 | 96.29 | $98.10 | 21126 |
| 2025-10-23 | 96.08 | $97.10 | 46507 |
| 2025-10-22 | 95.94 | $95.69 | 54100 |
| 2025-10-21 | 95.94 | $96.62 | 95000 |
| 2025-10-20 | 95.82 | $98.10 | 71800 |
| 2025-10-17 | 95.55 | $96.20 | 121346 |
| 2025-10-16 | 95.44 | $95.99 | 175900 |
| 2025-10-15 | 95.33 | $95.57 | 49142 |
| 2025-10-14 | 95.26 | $93.84 | 537642 |
| 2025-10-13 | 95.34 | $95.12 | 414901 |
| 2025-10-10 | 95.29 | $91.18 | 449503 |
| 2025-10-09 | 95.62 | $96.42 | 63035 |
| 2025-10-08 | 95.42 | $98.04 | 396423 |
| 2025-10-07 | 95.03 | $97.07 | 297542 |
| 2025-10-06 | 94.69 | $98.04 | 69505 |
| 2025-10-03 | 94.20 | $97.43 | 42600 |
| 2025-10-02 | 93.72 | $97.14 | 495300 |
| 2025-10-01 | 93.21 | $95.85 | 443609 |
| 2025-09-30 | 92.77 | $94.60 | 200797 |
| 2025-09-29 | 92.40 | $94.25 | 90147 |
| 2025-09-26 | 92.02 | $92.94 | 47707 |
| 2025-09-25 | 91.73 | $93.68 | 145400 |
| 2025-09-24 | 91.32 | $93.87 | 30185 |
| 2025-09-23 | 90.86 | $93.62 | 90621 |
| 2025-09-22 | 90.39 | $93.37 | 239400 |
| 2025-09-19 | 89.90 | $92.51 | 63922 |
| 2025-09-18 | 89.45 | $93.28 | 69339 |
| 2025-09-17 | 88.89 | $93.52 | 92600 |
| 2025-09-16 | 88.26 | $92.90 | 271302 |
| 2025-09-15 | 87.66 | $91.98 | 54800 |
| 2025-09-12 | 87.11 | $91.26 | 37005 |
| 2025-09-11 | 86.60 | $91.26 | 836933 |
| 2025-09-10 | 86.08 | $89.66 | 43313 |
| 2025-09-09 | 85.68 | $88.70 | 29209 |
| 2025-09-08 | 85.36 | $87.30 | 62200 |
| 2025-09-05 | 85.16 | $85.94 | 18035 |
| 2025-09-04 | 85.08 | $84.72 | 17123 |
| 2025-09-03 | 85.11 | $85.10 | 59808 |
| 2025-09-02 | 85.09 | $84.91 | 129400 |
| 2025-08-29 | 85.09 | $84.86 | 12017 |
| 2025-08-28 | 85.08 | $85.05 | 13025 |
| 2025-08-27 | 85.04 | $84.79 | 14300 |
| 2025-08-26 | 85.02 | $85.68 | 40400 |
| 2025-08-25 | 84.91 | $85.69 | 34900 |
| 2025-08-22 | 84.79 | $85.84 | 24003 |
| 2025-08-21 | 84.65 | $83.96 | 617128 |
| 2025-08-20 | 84.69 | $84.20 | 41621 |
| 2025-08-19 | 84.72 | $84.72 | 29100 |
| 2025-08-18 | 84.70 | $85.57 | 19135 |
| 2025-08-15 | 84.59 | $85.35 | 21514 |
| 2025-08-14 | 84.50 | $85.59 | 28600 |
| 2025-08-13 | 84.37 | $87.15 | 60300 |
| 2025-08-12 | 84.07 | $85.36 | 46334 |
| 2025-08-11 | 83.94 | $84.23 | 22732 |
| 2025-08-08 | 83.89 | $84.57 | 19200 |
| 2025-08-07 | 83.80 | $84.69 | 38121 |
| 2025-08-06 | 83.68 | $83.64 | 99327 |
| 2025-08-05 | 83.64 | $83.31 | 55545 |
| 2025-08-04 | 83.63 | $83.38 | 113600 |
| 2025-08-01 | 83.59 | $81.94 | 70900 |
| 2025-07-31 | 83.69 | $83.16 | 20600 |
| 2025-07-30 | 83.66 | $83.43 | 58150 |
| 2025-07-29 | 83.60 | $84.02 | 36548 |
| 2025-07-28 | 83.47 | $84.51 | 197100 |
| 2025-07-25 | 83.28 | $84.92 | 357300 |
| 2025-07-24 | 83.03 | $85.34 | 71000 |
| 2025-07-23 | 82.73 | $85.55 | 42900 |
| 2025-07-22 | 82.38 | $84.16 | 20148 |
| 2025-07-21 | 82.13 | $84.20 | 24749 |
| 2025-07-18 | 81.86 | $83.73 | 174827 |
| 2025-07-17 | 81.60 | $83.65 | 152500 |
| 2025-07-16 | 81.32 | $83.07 | 26122 |
| 2025-07-15 | 81.08 | $82.79 | 61200 |
| 2025-07-14 | 80.84 | $81.26 | 16000 |
| 2025-07-11 | 80.75 | $81.16 | 15814 |
| 2025-07-10 | 80.67 | $81.21 | 22651 |
| 2025-07-09 | 80.57 | $80.51 | 13207 |
| 2025-07-08 | 80.54 | $80.91 | 42500 |
| 2025-07-07 | 80.45 | $80.33 | 37609 |
| 2025-07-03 | 80.42 | $81.64 | 23100 |
| 2025-07-02 | 80.23 | $81.62 | 19700 |
| 2025-07-01 | 80.03 | $81.24 | 94409 |
| 2025-06-30 | 79.84 | $81.06 | 34100 |
| 2025-06-27 | 79.63 | $81.32 | 52943 |
| 2025-06-26 | 79.37 | $81.71 | 195641 |
| 2025-06-25 | 79.04 | $81.33 | 196500 |
| 2025-06-24 | 78.73 | $80.87 | 135000 |
| 2025-06-23 | 78.44 | $78.51 | 35300 |
| 2025-06-20 | 78.36 | $77.66 | 34000 |
| 2025-06-18 | 78.36 | $78.17 | 21700 |
| 2025-06-17 | 78.30 | $78.21 | 22200 |
| 2025-06-16 | 78.23 | $79.18 | 31811 |
| 2025-06-13 | 78.05 | $78.85 | 22535 |
| 2025-06-12 | 77.90 | $80.43 | 238000 |
| 2025-06-11 | 77.57 | $80.55 | 63542 |
| 2025-06-10 | 77.22 | $80.14 | 41000 |
| 2025-06-09 | 76.88 | $79.42 | 39600 |
| 2025-06-06 | 76.59 | $78.45 | 31421 |
| 2025-06-05 | 76.37 | $78.26 | 38200 |
| 2025-06-04 | 76.14 | $77.83 | 36200 |
| 2025-06-03 | 75.93 | $76.26 | 49505 |
| 2025-06-02 | 75.86 | $75.80 | 34200 |
| 2025-05-30 | 75.83 | $74.67 | 41300 |
| 2025-05-29 | 75.88 | $75.81 | 17503 |
| 2025-05-28 | 75.80 | $75.40 | 22739 |
| 2025-05-27 | 75.72 | $76.13 | 20900 |
| 2025-05-23 | 75.55 | $76.18 | 64300 |
| 2025-05-22 | 75.34 | $76.26 | 10700 |
| 2025-05-21 | 75.09 | $76.61 | 26000 |
| 2025-05-20 | 74.78 | $76.78 | 182326 |
| 2025-05-19 | 74.39 | $76.54 | 15100 |
| 2025-05-16 | 73.99 | $76.39 | 25320 |
| 2025-05-15 | 73.54 | $76.43 | 30600 |
| 2025-05-14 | 73.05 | $77.07 | 46200 |
| 2025-05-13 | 72.45 | $76.06 | 41700 |
| 2025-05-12 | 71.90 | $76.07 | 48900 |
| 2025-05-09 | 71.32 | $73.82 | 9300 |
| 2025-05-08 | 70.90 | $73.44 | 30000 |
| 2025-05-07 | 70.48 | $73.04 | 18600 |
| 2025-05-06 | 70.04 | $74.03 | 16100 |
| 2025-05-05 | 69.45 | $74.58 | 63000 |
| 2025-05-02 | 68.77 | $73.54 | 20314 |
| 2025-05-01 | 68.17 | $70.36 | 35300 |
| 2025-04-30 | 67.89 | $70.05 | 35500 |
| 2025-04-29 | 67.64 | $69.63 | 7011 |
| 2025-04-28 | 67.46 | $69.44 | 10900 |
| 2025-04-25 | 67.30 | $69.58 | 15500 |
| 2025-04-24 | 67.16 | $69.47 | 101444 |
| 2025-04-23 | 67.04 | $68.92 | 18400 |
| 2025-04-22 | 67.01 | $67.22 | 13646 |
| 2025-04-21 | 67.18 | $65.89 | 11235 |
| 2025-04-17 | 67.52 | $66.37 | 21234 |
| 2025-04-16 | 67.86 | $66.10 | 73700 |
| 2025-04-15 | 68.28 | $67.70 | 14929 |
| 2025-04-14 | 68.58 | $67.59 | 36940 |
| 2025-04-11 | 68.95 | $67.31 | 24600 |
| 2025-04-10 | 69.38 | $64.36 | 404100 |
| 2025-04-09 | 70.13 | $65.66 | 173679 |
| 2025-04-08 | 70.81 | $60.67 | 94843 |
| 2025-04-07 | 72.03 | $62.32 | 951648 |
| 2025-04-04 | 73.14 | $65.93 | 220900 |
| 2025-04-03 | 73.96 | $70.66 | 32214 |
| 2025-04-02 | 74.35 | $72.68 | 20600 |
| 2025-04-01 | 74.57 | $72.82 | 28538 |
| 2025-03-31 | 74.77 | $72.35 | 63300 |
| 2025-03-28 | 75.02 | $72.50 | 33300 |
| 2025-03-27 | 75.25 | $74.62 | 13000 |
| 2025-03-26 | 75.29 | $74.31 | 26333 |
| 2025-03-25 | 75.36 | $74.93 | 67144 |
| 2025-03-24 | 75.37 | $75.27 | 142200 |
| 2025-03-21 | 75.35 | $75.09 | 18800 |
| 2025-03-20 | 75.35 | $75.72 | 27600 |
| 2025-03-19 | 75.29 | $76.82 | 37012 |
| 2025-03-18 | 75.12 | $76.69 | 45700 |
| 2025-03-17 | 74.96 | $77.42 | 111145 |
| 2025-03-14 | 74.71 | $75.57 | 44400 |
| 2025-03-13 | 74.63 | $74.25 | 34700 |
| 2025-03-12 | 74.67 | $74.94 | 30626 |
| 2025-03-11 | 74.63 | $74.10 | 56702 |
| 2025-03-10 | 74.66 | $73.61 | 90200 |
| 2025-03-07 | 74.73 | $75.91 | 68200 |
| 2025-03-06 | 74.56 | $75.56 | 77426 |
| 2025-03-05 | 74.40 | $76.21 | 69900 |
| 2025-03-04 | 74.15 | $73.31 | 69006 |
| 2025-03-03 | 74.15 | $72.00 | 58035 |
| 2025-02-28 | 74.27 | $73.27 | 64800 |
| 2025-02-27 | 74.26 | $74.31 | 45300 |
| 2025-02-26 | 74.12 | $76.42 | 99547 |
| 2025-02-25 | 73.75 | $74.72 | 55010 |
| 2025-02-24 | 73.52 | $74.30 | 653300 |
| 2025-02-21 | 73.30 | $76.83 | 75700 |
| 2025-02-20 | 72.81 | $76.08 | 134335 |
| 2025-02-19 | 72.36 | $75.26 | 31000 |
| 2025-02-18 | 71.97 | $75.44 | 39014 |
| 2025-02-14 | 71.52 | $74.48 | 61800 |
| 2025-02-13 | 71.14 | $73.41 | 34237 |
| 2025-02-12 | 70.83 | $73.17 | 64800 |
| 2025-02-11 | 70.51 | $72.30 | 27200 |
| 2025-02-10 | 70.25 | $72.68 | 92500 |
| 2025-02-07 | 69.92 | $71.23 | 113425 |
| 2025-02-06 | 69.71 | $70.95 | 7638 |
| 2025-02-05 | 69.52 | $70.60 | 12800 |
| 2025-02-04 | 69.35 | $70.70 | 16700 |
| 2025-02-03 | 69.17 | $69.13 | 36400 |
| 2025-01-31 | 69.12 | $69.87 | 86200 |
| 2025-01-30 | 69.00 | $70.85 | 20900 |
| 2025-01-29 | 68.77 | $69.33 | 16400 |
| 2025-01-28 | 68.68 | $69.55 | 20526 |
| 2025-01-27 | 68.57 | $68.34 | 37418 |
| 2025-01-24 | 68.57 | $70.56 | 43005 |
| 2025-01-23 | 68.36 | $69.89 | 33400 |
| 2025-01-22 | 68.21 | $69.86 | 10936 |
| 2025-01-21 | 68.05 | $69.70 | 19109 |
| 2025-01-17 | 67.90 | $68.80 | 17500 |
| 2025-01-16 | 67.83 | $68.13 | 14827 |
| 2025-01-15 | 67.84 | $67.72 | 13016 |
| 2025-01-14 | 67.91 | $66.72 | 11600 |
| 2025-01-13 | 68.08 | $65.86 | 20100 |
| 2025-01-10 | 68.37 | $66.57 | 80200 |
| 2025-01-08 | 68.60 | $67.84 | 7000 |
| 2025-01-07 | 68.74 | $68.23 | 13500 |
| 2025-01-06 | 68.85 | $69.40 | 18900 |
| 2025-01-03 | 68.85 | $68.63 | 7645 |
| 2025-01-02 | 68.93 | $67.41 | 12219 |
| 2024-12-31 | 69.14 | $67.83 | 38300 |
| 2024-12-30 | 69.31 | $68.21 | 22602 |
| 2024-12-27 | 69.46 | $68.80 | 14400 |
| 2024-12-26 | 69.55 | $69.04 | 12211 |
| 2024-12-24 | 69.62 | $69.30 | 11600 |
| 2024-12-23 | 69.66 | $69.29 | 13700 |
| 2024-12-20 | 69.71 | $68.34 | 28523 |
| 2024-12-19 | 69.85 | $68.07 | 30400 |
| 2024-12-18 | 70.02 | $67.60 | 18600 |
| 2024-12-17 | 70.25 | $69.13 | 99200 |
| 2024-12-16 | 70.34 | $70.51 | 13201 |
| 2024-12-13 | 70.29 | $71.00 | 11836 |
| 2024-12-12 | 70.19 | $70.75 | 29540 |
| 2024-12-11 | 70.10 | $70.73 | 27037 |
| 2024-12-10 | 70.01 | $70.51 | 18108 |
| 2024-12-09 | 69.94 | $72.43 | 50326 |
| 2024-12-06 | 69.69 | $70.27 | 14200 |
| 2024-12-05 | 69.68 | $70.30 | 12800 |
| 2024-12-04 | 69.66 | $70.08 | 23200 |
| 2024-12-03 | 69.69 | $69.84 | 89700 |
| 2024-12-02 | 69.75 | $69.84 | 26100 |
| 2024-11-29 | 69.82 | $69.24 | 29637 |
| 2024-11-27 | 69.97 | $69.05 | 9200 |
| 2024-11-26 | 70.14 | $68.78 | 14800 |
| 2024-11-25 | 70.36 | $69.24 | 17600 |
| 2024-11-22 | 70.55 | $69.34 | 19000 |
| 2024-11-21 | 70.76 | $69.66 | 72500 |
| 2024-11-20 | 70.94 | $69.68 | 17100 |
| 2024-11-19 | 71.14 | $69.92 | 16300 |
| 2024-11-18 | 71.34 | $69.98 | 46026 |
| 2024-11-15 | 71.55 | $69.21 | 22620 |
| 2024-11-14 | 71.85 | $69.06 | 18100 |
| 2024-11-13 | 72.19 | $69.17 | 19200 |
| 2024-11-12 | 72.54 | $69.79 | 44735 |
| 2024-11-11 | 72.84 | $71.61 | 20100 |
| 2024-11-08 | 72.98 | $72.75 | 325100 |
| 2024-11-07 | 73.02 | $74.96 | 39600 |
| 2024-11-06 | 72.85 | $72.09 | 186700 |
| 2024-11-05 | 72.97 | $73.80 | 38300 |
| 2024-11-04 | 72.92 | $72.63 | 14800 |
| 2024-11-01 | 73.00 | $72.25 | 95302 |
| 2024-10-31 | 73.14 | $71.51 | 26904 |
| 2024-10-30 | 73.36 | $72.07 | 173200 |
| 2024-10-29 | 73.55 | $72.91 | 24536 |
| 2024-10-28 | 73.66 | $73.15 | 15600 |
| 2024-10-25 | 73.74 | $73.21 | 39400 |
| 2024-10-24 | 73.83 | $72.70 | 33428 |
| 2024-10-23 | 73.97 | $73.18 | 86822 |
| 2024-10-22 | 74.05 | $73.34 | 21511 |
| 2024-10-21 | 74.11 | $73.55 | 48518 |
| 2024-10-18 | 74.12 | $74.38 | 121000 |
| 2024-10-17 | 74.02 | $73.52 | 76227 |
| 2024-10-16 | 73.98 | $73.06 | 35500 |
| 2024-10-15 | 73.95 | $72.28 | 105500 |
| 2024-10-14 | 73.96 | $74.65 | 54400 |
| 2024-10-11 | 73.71 | $74.98 | 108000 |
| 2024-10-10 | 73.38 | $74.15 | 62100 |
| 2024-10-09 | 73.09 | $74.09 | 113910 |
| 2024-10-08 | 72.76 | $73.98 | 101700 |
| 2024-10-07 | 72.40 | $77.40 | 148700 |
| 2024-10-04 | 71.65 | $75.81 | 239000 |
| 2024-10-03 | 70.99 | $74.84 | 282800 |
| 2024-10-02 | 70.38 | $75.66 | 270900 |
| 2024-10-01 | 69.64 | $73.43 | 148000 |
| 2024-09-30 | 69.07 | $72.28 | 139300 |
| 2024-09-27 | 68.59 | $74.19 | 215119 |
| 2024-09-26 | 67.90 | $74.70 | 229901 |
| 2024-09-25 | 67.12 | $70.56 | 453642 |
| 2024-09-24 | 66.72 | $71.63 | 308300 |
| 2024-09-23 | 66.20 | $68.19 | 28200 |
| 2024-09-20 | 66.01 | $67.60 | 18500 |
| 2024-09-19 | 65.86 | $67.99 | 335410 |
| 2024-09-18 | 65.68 | $65.88 | 22417 |
| 2024-09-17 | 65.71 | $66.21 | 60106 |
| 2024-09-16 | 65.72 | $65.98 | 12200 |
| 2024-09-13 | 65.76 | $65.89 | 9229 |
| 2024-09-12 | 65.81 | $65.78 | 9115 |
| 2024-09-11 | 65.87 | $65.15 | 27200 |
| 2024-09-10 | 65.99 | $64.23 | 98700 |
| 2024-09-09 | 66.21 | $64.51 | 15412 |
| 2024-09-06 | 66.40 | $63.49 | 123700 |
| 2024-09-05 | 66.70 | $65.22 | 27816 |
| 2024-09-04 | 66.82 | $65.19 | 744214 |
| 2024-09-03 | 66.93 | $65.12 | 87500 |
| 2024-08-30 | 67.02 | $67.40 | 10300 |
| 2024-08-29 | 66.88 | $67.18 | 12200 |
| 2024-08-28 | 66.76 | $67.15 | 17100 |
| 2024-08-27 | 66.63 | $67.59 | 17216 |
| 2024-08-26 | 66.45 | $67.23 | 22617 |
| 2024-08-23 | 66.29 | $68.32 | 40646 |
| 2024-08-22 | 66.02 | $66.64 | 14626 |
| 2024-08-21 | 65.90 | $67.70 | 28308 |
| 2024-08-20 | 65.66 | $67.57 | 30700 |
| 2024-08-19 | 65.44 | $68.44 | 17541 |
| 2024-08-16 | 65.12 | $67.75 | 11400 |
| 2024-08-15 | 64.87 | $66.58 | 56708 |
| 2024-08-14 | 64.73 | $65.61 | 31610 |
| 2024-08-13 | 64.70 | $66.46 | 59905 |
| 2024-08-12 | 64.61 | $65.46 | 24125 |
| 2024-08-09 | 64.63 | $64.95 | 33143 |
| 2024-08-08 | 64.73 | $64.45 | 31700 |
| 2024-08-07 | 64.92 | $62.63 | 68500 |
| 2024-08-06 | 65.31 | $61.82 | 181300 |
| 2024-08-05 | 65.82 | $61.65 | 154900 |
| 2024-08-02 | 66.39 | $63.60 | 84800 |
| 2024-08-01 | 66.80 | $65.24 | 30800 |
| 2024-07-31 | 67.07 | $66.82 | 2.8M |
| 2024-07-30 | 67.19 | $64.71 | 13542 |
| 2024-07-29 | 67.53 | $65.38 | 5200 |
| 2024-07-26 | 67.81 | $65.44 | 13821 |
| 2024-07-25 | 68.10 | $64.90 | 45500 |
| 2024-07-24 | 68.44 | $65.49 | 371902 |
| 2024-07-23 | 68.74 | $66.92 | 16932 |
| 2024-07-22 | 68.90 | $67.21 | 25316 |
| 2024-07-19 | 69.04 | $66.59 | 101241 |
| 2024-07-18 | 69.23 | $67.35 | 83400 |
| 2024-07-17 | 69.36 | $68.39 | 84115 |
| 2024-07-16 | 69.39 | $70.50 | 44700 |
| 2024-07-15 | 69.19 | $70.07 | 108146 |
| 2024-07-12 | 69.01 | $71.40 | 10200 |
| 2024-07-11 | 68.69 | $71.28 | 54100 |
| 2024-07-10 | 68.34 | $70.85 | 216423 |
| 2024-07-09 | 68.02 | $69.96 | 34454 |
| 2024-07-08 | 67.75 | $69.73 | 76200 |
| 2024-07-05 | 67.50 | $69.45 | 35500 |
| 2024-07-03 | 67.25 | $68.99 | 92400 |
| 2024-07-02 | 67.03 | $67.99 | 80100 |
| 2024-07-01 | 66.90 | $67.21 | 12637 |
| 2024-06-28 | 66.82 | $67.11 | 82600 |
| 2024-06-27 | 66.74 | $67.07 | 85304 |
| 2024-06-26 | 66.65 | $67.14 | 15147 |
| 2024-06-25 | 66.56 | $67.11 | 15939 |
| 2024-06-24 | 66.47 | $66.89 | 48134 |
| 2024-06-21 | 66.40 | $67.26 | 100322 |
| 2024-06-20 | 66.29 | $68.02 | 62100 |
| 2024-06-18 | 66.10 | $67.56 | 79117 |
| 2024-06-17 | 65.96 | $66.99 | 43633 |
| 2024-06-14 | 65.88 | $66.15 | 27900 |
| 2024-06-13 | 65.89 | $66.33 | 25416 |
| 2024-06-12 | 65.88 | $66.40 | 32900 |
| 2024-06-11 | 65.88 | $65.22 | 29142 |
| 2024-06-10 | 65.99 | $65.94 | 56100 |
| 2024-06-07 | 66.03 | $65.37 | 121900 |
| 2024-06-06 | 66.12 | $66.78 | 34900 |
| 2024-06-05 | 66.07 | $66.33 | 32000 |
| 2024-06-04 | 66.05 | $64.84 | 31700 |
| 2024-06-03 | 66.18 | $64.98 | 197230 |
| 2024-05-31 | 66.29 | $64.05 | 16700 |
| 2024-05-30 | 66.48 | $65.18 | 7139 |
| 2024-05-29 | 66.55 | $65.29 | 32803 |
| 2024-05-28 | 66.59 | $66.75 | 20400 |
| 2024-05-24 | 66.48 | $66.58 | 7015 |
| 2024-05-23 | 66.35 | $66.48 | 16300 |
| 2024-05-22 | 66.21 | $67.03 | 37213 |
| 2024-05-21 | 65.98 | $67.00 | 11814 |
| 2024-05-20 | 65.73 | $67.77 | 36800 |
| 2024-05-17 | 65.36 | $68.25 | 33136 |
| 2024-05-16 | 64.89 | $68.07 | 52500 |
| 2024-05-15 | 64.40 | $67.91 | 324300 |
| 2024-05-14 | 63.88 | $66.85 | 23300 |
| 2024-05-13 | 63.42 | $66.25 | 39000 |
| 2024-05-10 | 62.99 | $65.66 | 61234 |
| 2024-05-09 | 62.59 | $64.93 | 7100 |
| 2024-05-08 | 62.24 | $64.39 | 16100 |
| 2024-05-07 | 61.93 | $64.45 | 26749 |
| 2024-05-06 | 61.61 | $64.95 | 24228 |
| 2024-05-03 | 61.22 | $64.80 | 128438 |
| 2024-05-02 | 60.82 | $63.67 | 109823 |
| 2024-05-01 | 60.53 | $61.43 | 16721 |
| 2024-04-30 | 60.45 | $61.39 | 28208 |
| 2024-04-29 | 60.37 | $62.30 | 21500 |
| 2024-04-26 | 60.20 | $61.75 | 27700 |
| 2024-04-25 | 60.08 | $60.82 | 21329 |
| 2024-04-24 | 60.05 | $60.66 | 22200 |
| 2024-04-23 | 60.04 | $59.97 | 12900 |
| 2024-04-22 | 60.09 | $59.07 | 10024 |
| 2024-04-19 | 60.23 | $58.11 | 37613 |
| 2024-04-18 | 60.48 | $58.91 | 33530 |
| 2024-04-17 | 60.66 | $58.61 | 47738 |
| 2024-04-16 | 60.87 | $58.70 | 37300 |
| 2024-04-15 | 61.08 | $59.56 | 33000 |
| 2024-04-12 | 61.20 | $60.14 | 27549 |
| 2024-04-11 | 61.28 | $62.16 | 10900 |
| 2024-04-10 | 61.15 | $61.24 | 60941 |
| 2024-04-09 | 61.12 | $62.32 | 17800 |
| 2024-04-08 | 60.96 | $61.55 | 43700 |
| 2024-04-05 | 60.87 | $61.36 | 8960 |
| 2024-04-04 | 60.80 | $61.26 | 25217 |
| 2024-04-03 | 60.72 | $61.62 | 29908 |
| 2024-04-02 | 60.58 | $61.76 | 79600 |
| 2024-04-01 | 60.42 | $61.38 | 87200 |
| 2024-03-28 | 60.28 | $60.71 | 51900 |
| 2024-03-27 | 60.18 | $60.65 | 673816 |
| 2024-03-26 | 60.07 | $60.57 | 6100 |
| 2024-03-25 | 59.96 | $60.48 | 20200 |
| 2024-03-22 | 59.85 | $60.41 | 13738 |
| 2024-03-21 | 59.73 | $60.83 | 103846 |
| 2024-03-20 | 59.57 | $60.47 | 29000 |
| 2024-03-19 | 59.42 | $59.57 | 27400 |
| 2024-03-18 | 59.35 | $59.76 | 22000 |
| 2024-03-15 | 59.24 | $59.62 | 23500 |
| 2024-03-14 | 59.14 | $60.37 | 14200 |
| 2024-03-13 | 58.96 | $61.10 | 42823 |
| 2024-03-12 | 58.68 | $61.19 | 12704 |
| 2024-03-11 | 58.38 | $59.70 | 20400 |
| 2024-03-08 | 58.20 | $59.65 | 30353 |
| 2024-03-07 | 58.02 | $59.60 | 9704 |
| 2024-03-06 | 57.83 | $58.89 | 10971 |
| 2024-03-05 | 57.69 | $57.55 | 114100 |
| 2024-03-04 | 57.67 | $58.41 | 22820 |
| 2024-03-01 | 57.55 | $57.96 | 31807 |
| 2024-02-29 | 57.46 | $57.22 | 25400 |
| 2024-02-28 | 57.43 | $57.23 | 20211 |
| 2024-02-27 | 57.38 | $58.18 | 18437 |
| 2024-02-26 | 57.24 | $58.17 | 24800 |
| 2024-02-23 | 57.08 | $58.43 | 17100 |
| 2024-02-22 | 56.88 | $58.36 | 33804 |
| 2024-02-21 | 56.68 | $57.56 | 30200 |
| 2024-02-20 | 56.54 | $57.10 | 29700 |
| 2024-02-16 | 56.43 | $57.34 | 11900 |
| 2024-02-15 | 56.29 | $57.38 | 59500 |
| 2024-02-14 | 56.12 | $57.37 | 170200 |
| 2024-02-13 | 55.93 | $56.34 | 26337 |
| 2024-02-12 | 55.82 | $57.70 | 145500 |
| 2024-02-09 | 55.57 | $57.03 | 31436 |
| 2024-02-08 | 55.38 | $56.56 | 60700 |
| 2024-02-07 | 55.22 | $56.76 | 66428 |
| 2024-02-06 | 55.03 | $56.75 | 46230 |
| 2024-02-05 | 54.84 | $55.22 | 64500 |
| 2024-02-02 | 54.80 | $54.73 | 121900 |
| 2024-02-01 | 54.82 | $54.82 | 43600 |
| 2024-01-31 | 54.83 | $54.30 | 72221 |
| 2024-01-30 | 54.91 | $54.96 | 89525 |
| 2024-01-29 | 54.94 | $55.66 | 28400 |
| 2024-01-26 | 54.91 | $55.84 | 27700 |
| 2024-01-25 | 54.87 | $55.76 | 44000 |
| 2024-01-24 | 54.84 | $55.68 | 192125 |
| 2024-01-23 | 54.83 | $55.03 | 121200 |
| 2024-01-22 | 54.88 | $53.72 | 134900 |
| 2024-01-19 | 55.07 | $54.39 | 29738 |
| 2024-01-18 | 55.21 | $53.55 | 29805 |
| 2024-01-17 | 55.45 | $52.42 | 32300 |
| 2024-01-16 | 55.82 | $53.35 | 60442 |
| 2024-01-12 | 56.11 | $55.11 | 48600 |
| 2024-01-11 | 56.25 | $55.05 | 86600 |
| 2024-01-10 | 56.40 | $54.71 | 41300 |
| 2024-01-09 | 56.59 | $55.02 | 53500 |
| 2024-01-08 | 56.75 | $56.21 | 30226 |
| 2024-01-05 | 56.80 | $55.92 | 25200 |
| 2024-01-04 | 56.87 | $56.10 | 23300 |
| 2024-01-03 | 56.93 | $56.71 | 31000 |
| 2024-01-02 | 56.92 | $56.82 | 32435 |
| 2023-12-29 | 56.91 | $57.97 | 15440 |
| 2023-12-28 | 56.78 | $58.00 | 49500 |
| 2023-12-27 | 56.65 | $57.19 | 57745 |
| 2023-12-26 | 56.60 | $56.79 | 24400 |
| 2023-12-22 | 56.60 | $56.20 | 36100 |
| 2023-12-21 | 56.66 | $56.87 | 36200 |
| 2023-12-20 | 56.67 | $55.71 | 22800 |
| 2023-12-19 | 56.80 | $57.53 | 17224 |
| 2023-12-18 | 56.76 | $57.05 | 24741 |
| 2023-12-15 | 56.78 | $57.16 | 12848 |
| 2023-12-14 | 56.79 | $57.48 | 31730 |
| 2023-12-13 | 56.78 | $56.76 | 136200 |
| 2023-12-12 | 56.84 | $56.20 | 22037 |
| 2023-12-11 | 56.97 | $56.06 | 33338 |
| 2023-12-08 | 57.11 | $55.77 | 28749 |
| 2023-12-07 | 57.28 | $55.96 | 15924 |
| 2023-12-06 | 57.43 | $55.55 | 26827 |
| 2023-12-05 | 57.63 | $55.59 | 46748 |
| 2023-12-04 | 57.84 | $56.30 | 51518 |
| 2023-12-01 | 57.99 | $57.45 | 24600 |
| 2023-11-30 | 58.02 | $57.40 | 28400 |
| 2023-11-29 | 58.03 | $57.65 | 76924 |
| 2023-11-28 | 58.01 | $58.14 | 25600 |
| 2023-11-27 | 57.92 | $58.05 | 32001 |
| 2023-11-24 | 57.82 | $58.30 | 14400 |
| 2023-11-22 | 57.68 | $58.58 | 26000 |
| 2023-11-21 | 57.49 | $58.57 | 23629 |
| 2023-11-20 | 57.28 | $59.22 | 14700 |
| 2023-11-17 | 56.99 | $58.26 | 16926 |
| 2023-11-16 | 56.77 | $58.21 | 124408 |
| 2023-11-15 | 56.55 | $59.25 | 20300 |
| 2023-11-14 | 56.20 | $58.42 | 21142 |
| 2023-11-13 | 55.93 | $56.95 | 12816 |
| 2023-11-10 | 55.79 | $56.80 | 20007 |
| 2023-11-09 | 55.66 | $56.35 | 13006 |
| 2023-11-08 | 55.58 | $56.81 | 17908 |
| 2023-11-07 | 55.45 | $57.40 | 23334 |
| 2023-11-06 | 55.27 | $57.60 | 41200 |
| 2023-11-03 | 55.05 | $57.02 | 42203 |
| 2023-11-02 | 54.89 | $55.59 | 98000 |
| 2023-11-01 | 54.85 | $54.48 | 28100 |
| 2023-10-31 | 54.93 | $53.95 | 24929 |
| 2023-10-30 | 55.05 | $54.56 | 19100 |
| 2023-10-27 | 55.12 | $53.82 | 17015 |
| 2023-10-26 | 55.27 | $53.93 | 46432 |
| 2023-10-25 | 55.42 | $54.23 | 24900 |
| 2023-10-24 | 55.54 | $55.42 | 31000 |
| 2023-10-23 | 55.54 | $54.55 | 24336 |
| 2023-10-20 | 55.63 | $54.35 | 22235 |
| 2023-10-19 | 55.75 | $55.04 | 59122 |
| 2023-10-18 | 55.81 | $55.38 | 35200 |
| 2023-10-17 | 55.84 | $56.38 | 47700 |
| 2023-10-16 | 55.77 | $56.43 | 58600 |
| 2023-10-13 | 55.71 | $56.10 | 14400 |
| 2023-10-12 | 55.69 | $56.40 | 31700 |
| 2023-10-11 | 55.64 | $57.05 | 22300 |
| 2023-10-10 | 55.54 | $56.49 | 52322 |
| 2023-10-09 | 55.49 | $55.71 | 39000 |
| 2023-10-06 | 55.53 | $55.86 | 40100 |
| 2023-10-05 | 55.55 | $54.82 | 20200 |
| 2023-10-04 | 55.69 | $54.49 | 121208 |
| 2023-10-03 | 55.88 | $54.43 | 2.0M |
| 2023-10-02 | 56.09 | $55.13 | 22200 |
| 2023-09-29 | 56.26 | $55.45 | 15900 |
| 2023-09-28 | 56.41 | $55.19 | 25000 |
| 2023-09-27 | 56.59 | $55.07 | 17832 |
| 2023-09-26 | 56.81 | $54.81 | 34909 |
| 2023-09-25 | 57.07 | $55.90 | 26400 |
| 2023-09-22 | 57.23 | $56.27 | 27200 |
| 2023-09-21 | 57.36 | $55.18 | 70117 |
| 2023-09-20 | 57.61 | $56.51 | 16211 |
| 2023-09-19 | 57.72 | $57.00 | 20324 |
| 2023-09-18 | 57.79 | $57.47 | 21301 |
| 2023-09-15 | 57.80 | $57.64 | 24000 |
| 2023-09-14 | 57.80 | $57.92 | 42200 |
| 2023-09-13 | 57.77 | $57.54 | 40200 |
| 2023-09-12 | 57.77 | $57.65 | 72732 |
| 2023-09-11 | 57.76 | $57.58 | 14302 |
| 2023-09-08 | 57.77 | $57.12 | 62446 |
| 2023-09-07 | 57.84 | $57.12 | 22733 |
| 2023-09-06 | 57.91 | $58.21 | 24300 |
| 2023-09-05 | 57.90 | $58.60 | 32500 |
| 2023-09-01 | 57.85 | $58.97 | 26202 |
| 2023-08-31 | 57.78 | $58.04 | 25700 |
| 2023-08-30 | 57.81 | $58.64 | 64122 |
| 2023-08-29 | 57.79 | $59.00 | 25100 |
| 2023-08-28 | 57.76 | $58.06 | 6600 |
| 2023-08-25 | 57.84 | $57.22 | 34900 |
| 2023-08-24 | 58.03 | $57.37 | 24641 |
| 2023-08-23 | 58.22 | $57.33 | 32800 |
| 2023-08-22 | 58.45 | $56.13 | 20947 |
| 2023-08-21 | 58.81 | $56.38 | 36600 |
| 2023-08-18 | 59.16 | $56.37 | 40006 |
| 2023-08-17 | 59.54 | $57.01 | 48000 |
| 2023-08-16 | 59.87 | $56.68 | 15300 |
| 2023-08-15 | 60.26 | $57.59 | 14612 |
| 2023-08-14 | 60.57 | $58.54 | 57000 |
| 2023-08-11 | 60.81 | $58.73 | 17201 |
| 2023-08-10 | 61.05 | $60.06 | 26500 |
| 2023-08-09 | 61.18 | $59.98 | 26527 |
| 2023-08-08 | 61.32 | $59.53 | 58308 |
| 2023-08-07 | 61.50 | $60.73 | 15834 |
| 2023-08-04 | 61.57 | $60.65 | 26925 |
| 2023-08-03 | 61.63 | $61.34 | 14137 |
| 2023-08-02 | 61.62 | $60.80 | 16700 |
| 2023-08-01 | 61.65 | $62.49 | 41100 |
| 2023-07-31 | 61.51 | $63.33 | 45700 |
| 2023-07-28 | 61.27 | $63.25 | 36834 |
| 2023-07-27 | 61.02 | $61.41 | 79436 |
| 2023-07-26 | 60.94 | $61.94 | 46216 |
| 2023-07-25 | 60.81 | $61.48 | 43900 |
| 2023-07-24 | 60.71 | $61.10 | 72618 |
| 2023-07-21 | 60.63 | $60.10 | 19900 |
| 2023-07-20 | 60.66 | $60.24 | 40827 |
| 2023-07-19 | 60.67 | $61.05 | 16300 |
| 2023-07-18 | 60.60 | $61.07 | 43542 |
| 2023-07-17 | 60.54 | $62.12 | 22100 |
| 2023-07-14 | 60.38 | $62.13 | 20100 |
| 2023-07-13 | 60.23 | $62.69 | 62740 |
| 2023-07-12 | 60.02 | $61.63 | 39400 |
| 2023-07-11 | 59.90 | $59.91 | 49001 |
| 2023-07-10 | 59.96 | $59.12 | 24313 |
| 2023-07-07 | 60.10 | $59.30 | 19919 |
| 2023-07-06 | 60.23 | $58.28 | 98100 |
| 2023-07-05 | 60.46 | $59.88 | 22416 |
| 2023-07-03 | 60.54 | $60.57 | 33000 |
| 2023-06-30 | 60.56 | $59.59 | 121300 |
| 2023-06-29 | 60.67 | $59.42 | 19200 |
| 2023-06-28 | 60.78 | $59.97 | 29034 |
| 2023-06-27 | 60.84 | $60.54 | 33549 |
| 2023-06-26 | 60.83 | $59.62 | 24114 |
| 2023-06-23 | 60.91 | $59.38 | 23024 |
| 2023-06-22 | 61.00 | $60.47 | 38735 |
| 2023-06-21 | 60.98 | $60.37 | 43800 |
| 2023-06-20 | 60.96 | $60.87 | 75133 |
| 2023-06-16 | 60.89 | $62.72 | 54200 |
| 2023-06-15 | 60.62 | $63.02 | 45500 |
| 2023-06-14 | 60.31 | $62.62 | 113500 |
| 2023-06-13 | 60.01 | $62.19 | 364035 |
| 2023-06-12 | 59.74 | $61.30 | 13600 |
| 2023-06-09 | 59.54 | $60.84 | 113609 |
| 2023-06-08 | 59.36 | $60.67 | 479247 |
| 2023-06-07 | 59.20 | $59.96 | 309400 |
| 2023-06-06 | 59.09 | $60.81 | 31900 |
| 2023-06-05 | 58.89 | $60.09 | 61438 |
| 2023-06-02 | 58.76 | $60.35 | 60600 |
| 2023-06-01 | 58.59 | $59.01 | 24427 |
| 2023-05-31 | 58.54 | $57.87 | 44200 |
| 2023-05-30 | 58.60 | $58.39 | 38104 |
| 2023-05-26 | 58.61 | $59.33 | 40233 |
| 2023-05-25 | 58.53 | $57.94 | 43036 |
| 2023-05-24 | 58.58 | $57.88 | 11700 |
| 2023-05-23 | 58.64 | $58.38 | 26900 |
| 2023-05-22 | 58.64 | $59.68 | 34400 |
| 2023-05-19 | 58.52 | $59.08 | 20499 |
| 2023-05-18 | 58.45 | $58.87 | 23400 |
| 2023-05-17 | 58.41 | $59.12 | 20000 |
| 2023-05-16 | 58.35 | $58.72 | 11200 |
| 2023-05-15 | 58.33 | $58.96 | 15141 |
| 2023-05-12 | 58.30 | $57.21 | 135345 |
| 2023-05-11 | 58.46 | $58.22 | 154900 |
| 2023-05-10 | 58.53 | $58.22 | 21900 |
| 2023-05-09 | 58.62 | $58.24 | 55100 |
| 2023-05-08 | 58.71 | $59.09 | 32000 |
| 2023-05-05 | 58.74 | $59.07 | 27900 |
| 2023-05-04 | 58.78 | $58.23 | 51400 |
| 2023-05-03 | 58.91 | $57.59 | 21915 |
| 2023-05-02 | 59.12 | $57.69 | 46612 |
| 2023-05-01 | 59.34 | $58.59 | 21401 |
| 2023-04-28 | 59.49 | $58.71 | 26626 |
| 2023-04-27 | 59.65 | $58.54 | 27500 |
| 2023-04-26 | 59.83 | $57.69 | 79744 |
| 2023-04-25 | 60.11 | $57.01 | 57856 |
| 2023-04-24 | 60.48 | $58.56 | 26945 |
| 2023-04-21 | 60.70 | $59.07 | 106633 |
| 2023-04-20 | 60.88 | $59.83 | 41102 |
| 2023-04-19 | 60.99 | $60.04 | 13144 |
| 2023-04-18 | 61.07 | $60.85 | 42500 |
| 2023-04-17 | 61.05 | $61.06 | 308900 |
| 2023-04-14 | 61.00 | $60.57 | 30000 |
| 2023-04-13 | 60.99 | $61.34 | 62835 |
| 2023-04-12 | 60.88 | $60.01 | 34600 |
| 2023-04-11 | 60.89 | $61.30 | 23700 |
| 2023-04-10 | 60.76 | $61.52 | 17200 |
| 2023-04-06 | 60.59 | $61.23 | 53800 |
| 2023-04-05 | 60.43 | $60.99 | 21300 |
| 2023-04-04 | 60.28 | $61.52 | 20100 |
| 2023-04-03 | 60.07 | $61.65 | 40000 |
| 2023-03-31 | 59.85 | $61.89 | 36700 |
| 2023-03-30 | 59.60 | $62.12 | 47246 |
| 2023-03-29 | 59.32 | $61.44 | 35227 |
| 2023-03-28 | 59.09 | $61.35 | 36200 |
| 2023-03-27 | 58.86 | $59.65 | 20900 |
| 2023-03-24 | 58.79 | $60.57 | 26223 |
| 2023-03-23 | 58.63 | $60.63 | 62633 |
| 2023-03-22 | 58.45 | $59.24 | 47600 |
| 2023-03-21 | 58.41 | $58.52 | 38847 |
| 2023-03-20 | 58.44 | $57.77 | 23800 |
| 2023-03-17 | 58.57 | $57.67 | 23400 |
| 2023-03-16 | 58.72 | $57.90 | 29100 |
| 2023-03-15 | 58.88 | $56.92 | 49500 |
| 2023-03-14 | 59.17 | $58.24 | 79739 |
| 2023-03-13 | 59.35 | $57.96 | 37700 |
| 2023-03-10 | 59.59 | $57.23 | 21400 |
| 2023-03-09 | 59.93 | $57.50 | 55800 |
| 2023-03-08 | 60.27 | $59.26 | 70500 |
| 2023-03-07 | 60.47 | $59.40 | 22010 |
| 2023-03-06 | 60.68 | $60.57 | 23600 |
| 2023-03-03 | 60.79 | $60.83 | 9629 |
| 2023-03-02 | 60.90 | $60.58 | 140410 |
| 2023-03-01 | 61.07 | $60.21 | 165300 |
| 2023-02-28 | 61.29 | $58.35 | 42803 |
| 2023-02-27 | 61.72 | $58.92 | 75726 |
| 2023-02-24 | 62.14 | $58.35 | 137018 |
| 2023-02-23 | 62.65 | $59.95 | 174609 |
| 2023-02-22 | 63.04 | $59.86 | 73700 |
| 2023-02-21 | 63.47 | $60.31 | 2.5M |
| 2023-02-17 | 63.89 | $61.69 | 63843 |
| 2023-02-16 | 64.19 | $62.58 | 32844 |
| 2023-02-15 | 64.42 | $62.38 | 82442 |
| 2023-02-14 | 64.67 | $63.70 | 56985 |
| 2023-02-13 | 64.79 | $64.02 | 1.5M |
| 2023-02-10 | 64.88 | $63.30 | 51529 |
| 2023-02-09 | 65.05 | $64.59 | 77128 |
| 2023-02-08 | 65.08 | $63.59 | 62719 |
| 2023-02-07 | 65.21 | $63.92 | 168009 |
| 2023-02-06 | 65.31 | $63.35 | 87101 |
| 2023-02-03 | 65.44 | $64.52 | 109937 |
| 2023-02-02 | 65.45 | $65.87 | 284100 |
| 2023-02-01 | 65.31 | $66.36 | 273742 |
| 2023-01-31 | 65.08 | $64.85 | 48847 |
| 2023-01-30 | 64.95 | $65.56 | 123819 |
| 2023-01-27 | 64.72 | $67.33 | 54002 |
| 2023-01-26 | 64.27 | $67.35 | 337500 |
| 2023-01-25 | 63.78 | $66.31 | 93700 |
| 2023-01-24 | 63.33 | $66.22 | 101508 |
| 2023-01-23 | 62.85 | $66.20 | 112435 |
| 2023-01-20 | 62.33 | $65.45 | 81180 |
| 2023-01-19 | 61.84 | $64.10 | 135741 |
| 2023-01-18 | 61.44 | $63.26 | 102337 |
| 2023-01-17 | 61.09 | $63.63 | 270400 |
| 2023-01-13 | 60.67 | $64.31 | 60700 |
| 2023-01-12 | 60.16 | $63.59 | 102000 |
| 2023-01-11 | 59.68 | $63.69 | 138200 |
| 2023-01-10 | 59.18 | $63.24 | 125545 |
| 2023-01-09 | 58.70 | $62.48 | 81100 |
| 2023-01-06 | 58.27 | $61.73 | 100937 |
| 2023-01-05 | 57.89 | $60.68 | 24344 |
| 2023-01-04 | 57.60 | $60.99 | 43300 |
| 2023-01-03 | 57.26 | $57.82 | 21100 |
| 2022-12-30 | 57.24 | $56.74 | 50600 |
| 2022-12-29 | 57.32 | $57.86 | 27133 |
| 2022-12-28 | 57.29 | $56.42 | 27000 |
| 2022-12-27 | 57.40 | $57.90 | 115400 |
| 2022-12-23 | 57.35 | $56.69 | 38943 |
| 2022-12-22 | 57.40 | $56.77 | 30800 |
| 2022-12-21 | 57.44 | $57.20 | 36700 |
| 2022-12-20 | 57.43 | $56.47 | 70201 |
| 2022-12-19 | 57.47 | $56.67 | 195529 |
| 2022-12-16 | 57.49 | $56.59 | 43400 |
| 2022-12-15 | 57.52 | $56.48 | 63800 |
| 2022-12-14 | 57.56 | $58.30 | 57800 |
| 2022-12-13 | 57.42 | $58.31 | 35800 |
| 2022-12-12 | 57.25 | $58.40 | 33300 |
| 2022-12-09 | 57.06 | $58.75 | 31442 |
| 2022-12-08 | 56.81 | $58.70 | 50500 |
| 2022-12-07 | 56.51 | $57.40 | 11715 |
| 2022-12-06 | 56.31 | $58.05 | 27617 |
| 2022-12-05 | 56.00 | $58.14 | 208100 |
| 2022-12-02 | 55.65 | $58.54 | 24307 |
| 2022-12-01 | 55.20 | $57.97 | 179200 |
| 2022-11-30 | 54.76 | $58.20 | 61803 |
| 2022-11-29 | 54.24 | $55.78 | 102318 |
| 2022-11-28 | 53.90 | $54.01 | 56437 |
| 2022-11-25 | 53.70 | $54.32 | 29930 |
| 2022-11-23 | 53.42 | $55.18 | 24100 |
| 2022-11-22 | 53.03 | $54.53 | 50200 |
| 2022-11-21 | 52.66 | $54.64 | 43000 |
| 2022-11-18 | 52.23 | $55.75 | 14421 |
| 2022-11-17 | 51.66 | $56.53 | 29800 |
| 2022-11-16 | 50.97 | $55.88 | 141532 |
| 2022-11-15 | 50.31 | $56.85 | 89045 |
| 2022-11-14 | 49.52 | $54.14 | 49638 |
| 2022-11-11 | 48.97 | $54.56 | 25100 |
| 2022-11-10 | 48.35 | $52.14 | 44915 |
| 2022-11-09 | 47.94 | $49.57 | 22028 |
| 2022-11-08 | 47.78 | $50.55 | 24300 |
| 2022-11-07 | 47.51 | $49.93 | 31115 |
| 2022-11-04 | 47.31 | $49.45 | 43500 |
| 2022-11-03 | 47.16 | $47.00 | 33300 |
| 2022-11-02 | 47.27 | $46.83 | 28903 |
| 2022-11-01 | 47.43 | $47.23 | 27930 |
| 2022-10-31 | 47.57 | $45.82 | 37500 |
| 2022-10-28 | 47.87 | $45.90 | 43406 |
| 2022-10-27 | 48.19 | $46.56 | 23113 |
| 2022-10-26 | 48.45 | $47.16 | 72941 |
| 2022-10-25 | 48.69 | $45.76 | 40615 |
| 2022-10-24 | 49.08 | $45.30 | 200600 |
| 2022-10-21 | 49.55 | $48.30 | 42478 |
| 2022-10-20 | 49.75 | $47.89 | 45301 |
| 2022-10-19 | 50.02 | $47.79 | 111600 |
| 2022-10-18 | 50.32 | $49.26 | 65900 |
| 2022-10-17 | 50.51 | $49.60 | 58500 |
| 2022-10-14 | 50.69 | $48.28 | 151929 |
| 2022-10-13 | 51.03 | $49.26 | 85800 |
| 2022-10-12 | 51.31 | $49.10 | 91720 |
| 2022-10-11 | 51.63 | $49.08 | 122800 |
| 2022-10-10 | 51.99 | $50.32 | 55746 |
| 2022-10-07 | 52.26 | $51.33 | 45700 |
| 2022-10-06 | 52.47 | $52.75 | 91321 |
| 2022-10-05 | 52.56 | $52.80 | 107706 |
| 2022-10-04 | 52.66 | $52.66 | 242612 |
| 2022-10-03 | 52.79 | $50.49 | 106843 |
| 2022-09-30 | 53.16 | $49.92 | 79000 |
| 2022-09-29 | 53.63 | $50.40 | 203600 |
| 2022-09-28 | 54.09 | $51.81 | 33010 |
| 2022-09-27 | 54.45 | $51.56 | 83827 |
| 2022-09-26 | 54.87 | $52.05 | 77600 |
| 2022-09-23 | 55.27 | $51.89 | 169100 |
| 2022-09-22 | 55.74 | $53.11 | 26000 |
| 2022-09-21 | 56.12 | $53.76 | 166529 |
| 2022-09-20 | 56.45 | $54.73 | 11049 |
| 2022-09-19 | 56.72 | $55.15 | 22444 |
| 2022-09-16 | 56.96 | $55.01 | 65900 |
| 2022-09-15 | 57.23 | $55.27 | 29820 |
| 2022-09-14 | 57.51 | $55.84 | 23700 |
| 2022-09-13 | 57.75 | $55.79 | 73814 |
| 2022-09-12 | 58.02 | $57.87 | 22400 |
| 2022-09-09 | 58.11 | $57.25 | 73300 |
| 2022-09-08 | 58.27 | $56.01 | 31120 |
| 2022-09-07 | 58.56 | $56.65 | 34200 |
| 2022-09-06 | 58.81 | $56.32 | 33000 |
| 2022-09-02 | 59.11 | $57.43 | 30800 |
| 2022-09-01 | 59.32 | $58.35 | 845221 |
| 2022-08-31 | 59.44 | $59.20 | 1.0M |
| 2022-08-30 | 59.50 | $58.05 | 254000 |
| 2022-08-29 | 59.67 | $59.13 | 364933 |
| 2022-08-26 | 59.73 | $59.66 | 537000 |
| 2022-08-25 | 59.75 | $60.89 | 113500 |
| 2022-08-24 | 59.66 | $58.81 | 1.1M |
| 2022-08-23 | 59.78 | $58.66 | 48500 |
| 2022-08-22 | 59.92 | $58.46 | 20700 |
| 2022-08-19 | 60.10 | $58.94 | 36500 |
| 2022-08-18 | 60.24 | $59.67 | 17612 |
| 2022-08-17 | 60.32 | $60.16 | 48400 |
| 2022-08-16 | 60.35 | $60.39 | 44300 |
| 2022-08-15 | 60.38 | $60.64 | 265745 |
| 2022-08-12 | 60.38 | $60.90 | 22500 |
| 2022-08-11 | 60.35 | $60.42 | 434541 |
| 2022-08-10 | 60.36 | $59.85 | 64726 |
| 2022-08-09 | 60.44 | $59.29 | 814817 |
| 2022-08-08 | 60.57 | $59.86 | 58400 |
| 2022-08-05 | 60.64 | $60.43 | 87829 |
| 2022-08-04 | 60.68 | $60.74 | 35500 |
| 2022-08-03 | 60.69 | $60.13 | 102527 |
| 2022-08-02 | 60.77 | $59.37 | 42125 |
| 2022-08-01 | 60.93 | $59.41 | 217400 |
| 2022-07-29 | 61.10 | $60.31 | 33244 |
| 2022-07-28 | 61.20 | $61.64 | 77800 |
| 2022-07-27 | 61.17 | $61.83 | 7416 |
| 2022-07-26 | 61.14 | $60.87 | 41643 |
| 2022-07-25 | 61.22 | $61.14 | 33400 |
| 2022-07-22 | 61.28 | $60.93 | 28342 |
| 2022-07-21 | 61.37 | $61.98 | 12000 |
| 2022-07-20 | 61.36 | $61.35 | 18916 |
| 2022-07-19 | 61.42 | $61.62 | 20400 |
| 2022-07-18 | 61.45 | $60.75 | 78901 |
| 2022-07-15 | 61.58 | $60.09 | 38600 |
| 2022-07-14 | 61.78 | $59.77 | 44763 |
| 2022-07-13 | 62.04 | $60.52 | 72500 |
| 2022-07-12 | 62.23 | $60.31 | 51600 |
| 2022-07-11 | 62.46 | $60.40 | 62365 |
| 2022-07-08 | 62.70 | $62.66 | 44800 |
| 2022-07-07 | 62.76 | $62.83 | 118700 |
| 2022-07-06 | 62.81 | $61.14 | 75514 |
| 2022-07-05 | 63.05 | $61.68 | 351903 |
| 2022-07-01 | 63.26 | $62.10 | 112400 |
| 2022-06-30 | 63.44 | $62.74 | 150046 |
| 2022-06-29 | 63.58 | $63.29 | 51400 |
| 2022-06-28 | 63.67 | $63.60 | 57800 |
| 2022-06-27 | 63.74 | $64.16 | 56915 |
| 2022-06-24 | 63.75 | $63.94 | 72907 |
| 2022-06-23 | 63.77 | $62.28 | 21017 |
| 2022-06-22 | 63.95 | $62.18 | 25500 |
| 2022-06-21 | 64.13 | $63.37 | 179406 |
| 2022-06-17 | 64.20 | $62.34 | 64417 |
| 2022-06-16 | 64.38 | $61.87 | 47800 |
| 2022-06-15 | 64.59 | $63.99 | 56201 |
| 2022-06-14 | 64.60 | $63.22 | 59236 |
| 2022-06-13 | 64.67 | $62.00 | 168300 |
| 2022-06-10 | 64.86 | $64.67 | 116500 |
| 2022-06-09 | 64.77 | $65.35 | 60000 |
| 2022-06-08 | 64.60 | $67.83 | 66026 |
| 2022-06-07 | 64.14 | $66.50 | 27349 |
| 2022-06-06 | 63.79 | $66.02 | 59500 |
| 2022-06-03 | 63.45 | $65.11 | 94930 |
| 2022-06-02 | 63.20 | $66.53 | 115734 |
| 2022-06-01 | 62.80 | $65.15 | 173842 |
| 2022-05-31 | 62.54 | $65.63 | 204400 |
| 2022-05-27 | 62.22 | $64.29 | 1.5M |
| 2022-05-26 | 62.04 | $63.04 | 38100 |
| 2022-05-25 | 61.97 | $61.79 | 16800 |
| 2022-05-24 | 62.02 | $61.31 | 38907 |
| 2022-05-23 | 62.12 | $62.96 | 33800 |
| 2022-05-20 | 62.06 | $62.74 | 33800 |
| 2022-05-19 | 62.02 | $62.60 | 146900 |
| 2022-05-18 | 62.01 | $61.55 | 39700 |
| 2022-05-17 | 62.10 | $63.42 | 72616 |
| 2022-05-16 | 62.03 | $61.47 | 30000 |
| 2022-05-13 | 62.17 | $61.92 | 107612 |
| 2022-05-12 | 62.28 | $59.68 | 206158 |
| 2022-05-11 | 62.64 | $59.91 | 76232 |
| 2022-05-10 | 63.01 | $60.24 | 121528 |
| 2022-05-09 | 63.38 | $59.58 | 149616 |
| 2022-05-06 | 63.84 | $61.73 | 167998 |
| 2022-05-05 | 64.13 | $62.85 | 34600 |
| 2022-05-04 | 64.34 | $65.65 | 242018 |
| 2022-05-03 | 64.30 | $65.12 | 45700 |
| 2022-05-02 | 64.34 | $64.63 | 90616 |
| 2022-04-29 | 64.45 | $64.42 | 63700 |
| 2022-04-28 | 64.60 | $63.01 | 76800 |
| 2022-04-27 | 64.92 | $61.99 | 61540 |
| 2022-04-26 | 65.38 | $61.37 | 65500 |
| 2022-04-25 | 65.94 | $62.89 | 37200 |
| 2022-04-22 | 66.38 | $63.23 | 31900 |
| 2022-04-21 | 66.82 | $63.38 | 68000 |
| 2022-04-20 | 67.27 | $65.07 | 49430 |
| 2022-04-19 | 67.59 | $65.54 | 90100 |
| 2022-04-18 | 67.88 | $65.52 | 56327 |
| 2022-04-14 | 68.19 | $66.05 | 73608 |
| 2022-04-13 | 68.47 | $67.43 | 118945 |
| 2022-04-12 | 68.63 | $65.95 | 98731 |
| 2022-04-11 | 68.90 | $66.32 | 83311 |
| 2022-04-08 | 69.13 | $67.25 | 71407 |
| 2022-04-07 | 69.25 | $67.59 | 46400 |
| 2022-04-06 | 69.33 | $68.41 | 37003 |
| 2022-04-05 | 69.33 | $69.64 | 67412 |
| 2022-04-04 | 69.20 | $71.24 | 154520 |
| 2022-04-01 | 68.89 | $69.59 | 39800 |
| 2022-03-31 | 68.73 | $68.63 | 39834 |
| 2022-03-30 | 68.67 | $70.26 | 43000 |
| 2022-03-29 | 68.47 | $70.80 | 93424 |
| 2022-03-28 | 68.22 | $69.45 | 39316 |
| 2022-03-25 | 68.11 | $68.92 | 55242 |
| 2022-03-24 | 68.07 | $69.69 | 35025 |
| 2022-03-23 | 67.97 | $69.81 | 690800 |
| 2022-03-22 | 67.87 | $70.34 | 78204 |
| 2022-03-21 | 67.75 | $68.42 | 106132 |
| 2022-03-18 | 67.84 | $70.41 | 64628 |
| 2022-03-17 | 67.78 | $68.90 | 73946 |
| 2022-03-16 | 67.91 | $69.63 | 96556 |
| 2022-03-15 | 68.00 | $62.35 | 101800 |
| 2022-03-14 | 68.86 | $62.17 | 120337 |
| 2022-03-11 | 69.80 | $64.25 | 170400 |
| 2022-03-10 | 70.62 | $65.91 | 65600 |
| 2022-03-09 | 71.33 | $67.93 | 73700 |
| 2022-03-08 | 71.90 | $66.01 | 96411 |
| 2022-03-07 | 72.71 | $66.00 | 30200 |
| 2022-03-04 | 73.57 | $68.82 | 41600 |
| 2022-03-03 | 74.20 | $70.80 | 23400 |
| 2022-03-02 | 74.67 | $71.53 | 33200 |
| 2022-03-01 | 75.11 | $71.72 | 38217 |
| 2022-02-28 | 75.55 | $72.38 | 60254 |
| 2022-02-25 | 75.94 | $73.03 | 56703 |
| 2022-02-24 | 76.28 | $72.27 | 144000 |
| 2022-02-23 | 76.70 | $73.41 | 69601 |
| 2022-02-22 | 77.03 | $74.49 | 133300 |
| 2022-02-18 | 77.27 | $76.12 | 81000 |
| 2022-02-17 | 77.36 | $77.45 | 33500 |
| 2022-02-16 | 77.33 | $78.37 | 104810 |
| 2022-02-15 | 77.22 | $77.77 | 58200 |
| 2022-02-14 | 77.16 | $76.56 | 293200 |
| 2022-02-11 | 77.23 | $77.11 | 53300 |
| 2022-02-10 | 77.25 | $78.09 | 59600 |
| 2022-02-09 | 77.20 | $78.89 | 47003 |
| 2022-02-08 | 77.06 | $77.56 | 47201 |
| 2022-02-07 | 77.05 | $76.96 | 35513 |
| 2022-02-04 | 77.10 | $77.37 | 48000 |
| 2022-02-03 | 77.10 | $76.71 | 137138 |
| 2022-02-02 | 77.16 | $77.84 | 119346 |
| 2022-02-01 | 77.11 | $77.79 | 76438 |
| 2022-01-31 | 77.05 | $77.40 | 88900 |
| 2022-01-28 | 77.03 | $74.35 | 47222 |
| 2022-01-27 | 77.32 | $74.13 | 59701 |
| 2022-01-26 | 77.63 | $75.67 | 262500 |
| 2022-01-25 | 77.80 | $76.85 | 49600 |
| 2022-01-24 | 77.86 | $77.30 | 137905 |
| 2022-01-21 | 77.87 | $77.54 | 51411 |
| 2022-01-20 | 77.85 | $79.17 | 131700 |
| 2022-01-19 | 77.67 | $77.94 | 103332 |
| 2022-01-18 | 77.58 | $77.59 | 95500 |
| 2022-01-14 | 77.52 | $79.37 | 133824 |
| 2022-01-13 | 77.27 | $79.17 | 71400 |
| 2022-01-12 | 77.02 | $80.41 | 254200 |
| 2022-01-11 | 76.65 | $78.89 | 58845 |
| 2022-01-10 | 76.40 | $76.70 | 64100 |
| 2022-01-07 | 76.38 | $76.82 | 77300 |
| 2022-01-06 | 76.35 | $75.97 | 112118 |
| 2022-01-05 | 76.42 | $75.42 | 95305 |
| 2022-01-04 | 76.55 | $76.96 | 60400 |
| 2022-01-03 | 76.55 | $76.94 | 53619 |
| 2021-12-31 | 76.55 | $76.56 | 49143 |
| 2021-12-30 | 76.59 | $77.21 | 123638 |
| 2021-12-29 | 76.57 | $75.96 | 109900 |
| 2021-12-28 | 76.67 | $76.35 | 80022 |
| 2021-12-27 | 76.74 | $76.80 | 88303 |
| 2021-12-23 | 76.76 | $76.79 | 96900 |
| 2021-12-22 | 76.81 | $76.27 | 164500 |
| 2021-12-21 | 76.91 | $76.12 | 128900 |
| 2021-12-20 | 77.06 | $74.19 | 113200 |
| 2021-12-17 | 77.41 | $75.68 | 56400 |
| 2021-12-16 | 77.65 | $75.95 | 139424 |
| 2021-12-15 | 77.89 | $76.33 | 93000 |
| 2021-12-14 | 78.12 | $76.81 | 53800 |
| 2021-12-13 | 78.33 | $76.76 | 78441 |
| 2021-12-10 | 78.57 | $78.65 | 71900 |
| 2021-12-09 | 78.64 | $78.72 | 73700 |
| 2021-12-08 | 78.70 | $79.30 | 57138 |
| 2021-12-07 | 78.72 | $79.11 | 181708 |
| 2021-12-06 | 78.76 | $77.98 | 74108 |
| 2021-12-03 | 78.92 | $76.46 | 81400 |
| 2021-12-02 | 79.24 | $78.18 | 49300 |
| 2021-12-01 | 79.40 | $77.49 | 100828 |
| 2021-11-30 | 79.64 | $76.51 | 58700 |
| 2021-11-29 | 80.00 | $77.39 | 53714 |
| 2021-11-26 | 80.29 | $77.17 | 67207 |
| 2021-11-24 | 80.62 | $79.55 | 37200 |
| 2021-11-23 | 80.73 | $79.66 | 23625 |
| 2021-11-22 | 80.84 | $80.41 | 57700 |
| 2021-11-19 | 80.89 | $80.53 | 36400 |
| 2021-11-18 | 80.93 | $80.49 | 118400 |
| 2021-11-17 | 80.99 | $81.65 | 39026 |
| 2021-11-16 | 80.95 | $82.23 | 122018 |
| 2021-11-15 | 80.85 | $81.80 | 125439 |
| 2021-11-12 | 80.79 | $81.60 | 56600 |
| 2021-11-11 | 80.75 | $81.36 | 40800 |
| 2021-11-10 | 80.72 | $79.95 | 62300 |
| 2021-11-09 | 80.82 | $80.01 | 64802 |
| 2021-11-08 | 80.91 | $80.33 | 57200 |
| 2021-11-05 | 80.96 | $79.62 | 67800 |
| 2021-11-04 | 81.07 | $80.24 | 33141 |
| 2021-11-03 | 81.13 | $80.36 | 49700 |
| 2021-11-02 | 81.15 | $79.89 | 67702 |
| 2021-11-01 | 81.20 | $80.99 | 54700 |
| 2021-10-29 | 81.12 | $80.01 | 28135 |
| 2021-10-28 | 81.13 | $81.67 | 33604 |
| 2021-10-27 | 80.96 | $81.33 | 38900 |
| 2021-10-26 | 80.81 | $82.06 | 66241 |
| 2021-10-25 | 80.57 | $82.58 | 36400 |
| 2021-10-22 | 80.27 | $82.37 | 61700 |
| 2021-10-21 | 79.97 | $82.42 | 56800 |
| 2021-10-20 | 79.65 | $82.60 | 1.8M |
| 2021-10-19 | 79.30 | $82.93 | 87730 |
| 2021-10-18 | 78.89 | $80.80 | 66600 |
| 2021-10-15 | 78.67 | $81.03 | 34200 |
| 2021-10-14 | 78.43 | $79.80 | 73500 |
| 2021-10-13 | 78.30 | $79.48 | 62100 |
| 2021-10-12 | 78.22 | $78.05 | 93500 |
| 2021-10-11 | 78.29 | $79.06 | 27500 |
| 2021-10-08 | 78.28 | $79.22 | 39000 |
| 2021-10-07 | 78.27 | $79.07 | 181448 |
| 2021-10-06 | 78.30 | $76.46 | 54615 |
| 2021-10-05 | 78.61 | $76.82 | 76000 |
| 2021-10-04 | 78.93 | $76.29 | 89800 |
| 2021-10-01 | 79.33 | $77.75 | 79903 |
| 2021-09-30 | 79.63 | $78.20 | 113400 |
| 2021-09-29 | 79.91 | $77.66 | 33800 |
| 2021-09-28 | 80.28 | $78.41 | 114600 |
| 2021-09-27 | 80.58 | $79.61 | 346604 |
| 2021-09-24 | 80.78 | $78.45 | 123900 |
| 2021-09-23 | 81.11 | $79.64 | 415900 |
| 2021-09-22 | 81.33 | $79.26 | 62549 |
| 2021-09-21 | 81.60 | $78.17 | 66000 |
| 2021-09-20 | 81.99 | $77.54 | 111600 |
| 2021-09-17 | 82.44 | $80.36 | 67837 |
| 2021-09-16 | 82.61 | $80.35 | 69400 |
| 2021-09-15 | 82.78 | $81.37 | 72100 |
| 2021-09-14 | 82.85 | $81.79 | 89100 |
| 2021-09-13 | 82.88 | $82.82 | 65800 |
| 2021-09-10 | 82.81 | $83.06 | 52800 |
| 2021-09-09 | 82.72 | $83.14 | 75836 |
| 2021-09-08 | 82.63 | $83.92 | 65235 |
| 2021-09-07 | 82.48 | $85.26 | 62800 |
| 2021-09-03 | 82.19 | $84.31 | 32500 |
| 2021-09-02 | 81.99 | $83.92 | 54705 |
| 2021-09-01 | 81.84 | $84.72 | 85200 |
| 2021-08-31 | 81.61 | $83.10 | 50021 |
| 2021-08-30 | 81.54 | $81.50 | 70800 |
| 2021-08-27 | 81.64 | $81.64 | 37700 |
| 2021-08-26 | 81.74 | $81.25 | 55800 |
| 2021-08-25 | 81.88 | $82.16 | 65604 |
| 2021-08-24 | 81.96 | $82.25 | 955600 |
| 2021-08-23 | 82.02 | $79.78 | 97300 |
| 2021-08-20 | 82.34 | $78.33 | 115600 |
| 2021-08-19 | 82.83 | $78.34 | 121900 |
| 2021-08-18 | 83.37 | $80.45 | 116838 |
| 2021-08-17 | 83.75 | $79.88 | 116700 |
| 2021-08-16 | 84.21 | $82.11 | 143500 |
| 2021-08-13 | 84.49 | $83.07 | 68300 |
| 2021-08-12 | 84.71 | $83.72 | 83300 |
| 2021-08-11 | 84.89 | $84.77 | 70405 |
| 2021-08-10 | 84.99 | $84.90 | 44400 |
| 2021-08-09 | 85.10 | $84.94 | 111115 |
| 2021-08-06 | 85.23 | $84.11 | 156100 |
| 2021-08-05 | 85.45 | $84.89 | 246540 |
| 2021-08-04 | 85.61 | $85.30 | 86520 |
| 2021-08-03 | 85.75 | $84.15 | 82700 |
| 2021-08-02 | 86.02 | $84.40 | 67000 |
| 2021-07-30 | 86.29 | $83.95 | 99740 |
| 2021-07-29 | 86.64 | $84.76 | 142300 |
| 2021-07-28 | 86.94 | $84.45 | 213243 |
| 2021-07-27 | 87.31 | $81.85 | 268900 |
| 2021-07-26 | 87.98 | $83.67 | 199400 |
| 2021-07-23 | 88.51 | $86.73 | 64100 |
| 2021-07-22 | 88.78 | $88.27 | 44113 |
| 2021-07-21 | 88.91 | $87.75 | 94710 |
| 2021-07-20 | 89.09 | $87.72 | 77643 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
135.31
2026-07-17
Close Price
$130.08
Vol: 798302
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
45.75
Average
74.34
Maximum
147.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 135.31 | $130.08 | 798302 |
| 2026-07-16 | 136.57 | $132.60 | 272915 |
| 2026-07-15 | 137.52 | $136.43 | 229200 |
| 2026-07-14 | 137.81 | $136.21 | 142800 |
| 2026-07-13 | 138.20 | $133.36 | 164146 |
| 2026-07-10 | 139.25 | $138.82 | 720100 |
| 2026-07-09 | 139.33 | $138.90 | 116701 |
| 2026-07-08 | 139.39 | $138.07 | 683936 |
| 2026-07-07 | 139.64 | $135.19 | 94759 |
| 2026-07-06 | 140.54 | $139.60 | 1.0M |
| 2026-07-02 | 140.64 | $134.31 | 1.0M |
| 2026-07-01 | 141.87 | $136.38 | 560600 |
| 2026-06-30 | 142.85 | $141.66 | 563700 |
| 2026-06-29 | 142.87 | $138.98 | 221981 |
| 2026-06-26 | 143.44 | $138.00 | 1.1M |
| 2026-06-25 | 144.30 | $140.46 | 896548 |
| 2026-06-24 | 144.76 | $139.88 | 763900 |
| 2026-06-23 | 145.39 | $138.97 | 547631 |
| 2026-06-22 | 146.30 | $150.17 | 163900 |
| 2026-06-18 | 144.96 | $149.16 | 183846 |
| 2026-06-17 | 143.60 | $142.59 | 657978 |
| 2026-06-16 | 143.39 | $142.03 | 174100 |
| 2026-06-15 | 143.23 | $145.85 | 174333 |
| 2026-06-12 | 142.23 | $140.96 | 186310 |
| 2026-06-11 | 142.07 | $140.20 | 151257 |
| 2026-06-10 | 142.02 | $133.25 | 193442 |
| 2026-06-09 | 143.41 | $136.57 | 457107 |
| 2026-06-08 | 144.29 | $136.97 | 391624 |
| 2026-06-05 | 145.20 | $133.17 | 876742 |
| 2026-06-04 | 147.01 | $145.79 | 297131 |
| 2026-06-03 | 146.42 | $148.87 | 485904 |
| 2026-06-02 | 145.05 | $150.67 | 758653 |
| 2026-06-01 | 143.03 | $147.84 | 440656 |
| 2026-05-29 | 141.24 | $142.33 | 968219 |
| 2026-05-28 | 140.29 | $142.55 | 1.1M |
| 2026-05-27 | 139.11 | $141.90 | 987000 |
| 2026-05-26 | 137.84 | $140.82 | 630255 |
| 2026-05-22 | 136.56 | $134.21 | 183100 |
| 2026-05-21 | 136.44 | $135.42 | 488734 |
| 2026-05-20 | 136.01 | $133.98 | 334400 |
| 2026-05-19 | 135.78 | $131.01 | 839815 |
| 2026-05-18 | 136.11 | $132.17 | 193825 |
| 2026-05-15 | 136.21 | $132.11 | 627416 |
| 2026-05-14 | 136.30 | $137.83 | 718758 |
| 2026-05-13 | 135.16 | $136.84 | 613400 |
| 2026-05-12 | 134.00 | $132.94 | 2.9M |
| 2026-05-11 | 133.44 | $138.40 | 305900 |
| 2026-05-08 | 131.60 | $137.44 | 468749 |
| 2026-05-07 | 129.63 | $133.53 | 169819 |
| 2026-05-06 | 128.13 | $135.54 | 305700 |
| 2026-05-05 | 125.94 | $129.52 | 483346 |
| 2026-05-04 | 124.63 | $126.12 | 280741 |
| 2026-05-01 | 123.81 | $125.28 | 389796 |
| 2026-04-30 | 123.00 | $124.38 | 277542 |
| 2026-04-29 | 122.23 | $121.85 | 666309 |
| 2026-04-28 | 121.85 | $122.12 | 83012 |
| 2026-04-27 | 121.33 | $123.90 | 568333 |
| 2026-04-24 | 120.32 | $123.66 | 347200 |
| 2026-04-23 | 119.18 | $119.91 | 123500 |
| 2026-04-22 | 118.63 | $122.02 | 799030 |
| 2026-04-21 | 117.52 | $118.56 | 312702 |
| 2026-04-20 | 116.95 | $120.60 | 708310 |
| 2026-04-17 | 115.84 | $120.93 | 288825 |
| 2026-04-16 | 114.47 | $118.82 | 116706 |
| 2026-04-15 | 113.31 | $117.95 | 119356 |
| 2026-04-14 | 112.14 | $118.15 | 141102 |
| 2026-04-13 | 110.72 | $115.37 | 443440 |
| 2026-04-10 | 109.67 | $114.34 | 882139 |
| 2026-04-09 | 108.66 | $114.00 | 547200 |
| 2026-04-08 | 107.56 | $114.57 | 254860 |
| 2026-04-07 | 106.16 | $107.94 | 222100 |
| 2026-04-06 | 105.95 | $107.07 | 174120 |
| 2026-04-02 | 105.90 | $105.62 | 140100 |
| 2026-04-01 | 106.15 | $107.40 | 177104 |
| 2026-03-31 | 106.08 | $106.15 | 339675 |
| 2026-03-30 | 106.27 | $102.09 | 645747 |
| 2026-03-27 | 107.35 | $103.53 | 857300 |
| 2026-03-26 | 108.31 | $104.02 | 1.9M |
| 2026-03-25 | 109.33 | $108.76 | 452024 |
| 2026-03-24 | 109.52 | $107.96 | 1.3M |
| 2026-03-23 | 109.91 | $109.51 | 248942 |
| 2026-03-20 | 110.04 | $106.11 | 157555 |
| 2026-03-19 | 110.91 | $110.52 | 138000 |
| 2026-03-18 | 110.99 | $110.46 | 495604 |
| 2026-03-17 | 111.10 | $112.40 | 571734 |
| 2026-03-16 | 110.81 | $111.48 | 166542 |
| 2026-03-13 | 110.67 | $107.38 | 135100 |
| 2026-03-12 | 111.37 | $106.94 | 577600 |
| 2026-03-11 | 112.28 | $111.45 | 1.4M |
| 2026-03-10 | 112.38 | $110.25 | 459628 |
| 2026-03-09 | 112.74 | $109.55 | 297541 |
| 2026-03-06 | 113.30 | $106.86 | 534721 |
| 2026-03-05 | 114.51 | $107.65 | 527997 |
| 2026-03-04 | 115.74 | $110.69 | 656916 |
| 2026-03-03 | 116.51 | $109.55 | 1.3M |
| 2026-03-02 | 117.63 | $116.24 | 246500 |
| 2026-02-27 | 117.49 | $118.02 | 94000 |
| 2026-02-26 | 116.94 | $117.86 | 317204 |
| 2026-02-25 | 116.31 | $118.91 | 220955 |
| 2026-02-24 | 115.34 | $117.15 | 141166 |
| 2026-02-23 | 114.57 | $114.52 | 223016 |
| 2026-02-20 | 114.20 | $115.99 | 109605 |
| 2026-02-19 | 113.45 | $113.39 | 85843 |
| 2026-02-18 | 113.10 | $113.13 | 87700 |
| 2026-02-17 | 112.74 | $112.29 | 4.7M |
| 2026-02-13 | 112.48 | $113.08 | 230826 |
| 2026-02-12 | 111.99 | $112.23 | 163349 |
| 2026-02-11 | 111.58 | $113.39 | 326800 |
| 2026-02-10 | 110.85 | $110.84 | 93200 |
| 2026-02-09 | 110.52 | $110.58 | 92700 |
| 2026-02-06 | 110.17 | $109.77 | 700499 |
| 2026-02-05 | 109.93 | $106.26 | 512218 |
| 2026-02-04 | 110.36 | $106.85 | 237800 |
| 2026-02-03 | 110.72 | $109.28 | 133100 |
| 2026-02-02 | 110.61 | $109.16 | 202650 |
| 2026-01-30 | 110.48 | $109.36 | 882500 |
| 2026-01-29 | 110.27 | $111.93 | 2.6M |
| 2026-01-28 | 109.46 | $112.86 | 854788 |
| 2026-01-27 | 108.31 | $111.12 | 214782 |
| 2026-01-26 | 107.31 | $108.12 | 104405 |
| 2026-01-23 | 106.76 | $108.27 | 198711 |
| 2026-01-22 | 106.08 | $107.01 | 194487 |
| 2026-01-21 | 105.54 | $106.32 | 631476 |
| 2026-01-20 | 105.04 | $103.85 | 368800 |
| 2026-01-16 | 104.96 | $105.62 | 354716 |
| 2026-01-15 | 104.48 | $105.71 | 591733 |
| 2026-01-14 | 103.88 | $104.71 | 329700 |
| 2026-01-13 | 103.39 | $104.57 | 203598 |
| 2026-01-12 | 102.83 | $105.92 | 2.8M |
| 2026-01-09 | 101.88 | $104.12 | 108100 |
| 2026-01-08 | 101.14 | $103.29 | 54424 |
| 2026-01-07 | 100.45 | $103.33 | 87700 |
| 2026-01-06 | 99.63 | $104.52 | 595700 |
| 2026-01-05 | 98.41 | $103.42 | 300107 |
| 2026-01-02 | 97.23 | $101.68 | 137044 |
| 2025-12-31 | 96.22 | $97.51 | 54146 |
| 2025-12-30 | 95.92 | $97.96 | 418500 |
| 2025-12-29 | 95.48 | $97.50 | 290200 |
| 2025-12-26 | 95.07 | $97.08 | 44621 |
| 2025-12-24 | 94.68 | $95.99 | 503739 |
| 2025-12-23 | 94.46 | $95.39 | 155420 |
| 2025-12-22 | 94.34 | $94.89 | 138840 |
| 2025-12-19 | 94.30 | $94.32 | 112201 |
| 2025-12-18 | 94.39 | $93.42 | 114849 |
| 2025-12-17 | 94.68 | $91.81 | 1.6M |
| 2025-12-16 | 95.36 | $92.34 | 1.6M |
| 2025-12-15 | 96.04 | $94.86 | 130300 |
| 2025-12-12 | 96.30 | $95.27 | 67347 |
| 2025-12-11 | 96.52 | $96.90 | 32521 |
| 2025-12-10 | 96.42 | $98.09 | 55531 |
| 2025-12-09 | 96.06 | $96.70 | 67232 |
| 2025-12-08 | 95.94 | $97.30 | 57022 |
| 2025-12-05 | 95.67 | $96.94 | 31815 |
| 2025-12-04 | 95.43 | $95.73 | 63100 |
| 2025-12-03 | 95.42 | $96.19 | 217017 |
| 2025-12-02 | 95.30 | $96.02 | 180100 |
| 2025-12-01 | 95.21 | $95.62 | 325500 |
| 2025-11-28 | 95.19 | $95.30 | 63500 |
| 2025-11-26 | 95.24 | $95.09 | 114900 |
| 2025-11-25 | 95.34 | $94.71 | 543300 |
| 2025-11-24 | 95.54 | $94.41 | 59600 |
| 2025-11-21 | 95.84 | $92.61 | 1.2M |
| 2025-11-20 | 96.58 | $92.75 | 138400 |
| 2025-11-19 | 97.40 | $94.37 | 282870 |
| 2025-11-18 | 98.00 | $94.76 | 870700 |
| 2025-11-17 | 98.63 | $96.04 | 36600 |
| 2025-11-14 | 99.07 | $97.18 | 126431 |
| 2025-11-13 | 99.35 | $97.63 | 132149 |
| 2025-11-12 | 99.56 | $99.17 | 46009 |
| 2025-11-11 | 99.48 | $99.10 | 112500 |
| 2025-11-10 | 99.39 | $99.36 | 157200 |
| 2025-11-07 | 99.22 | $97.06 | 226234 |
| 2025-11-06 | 99.50 | $97.69 | 67528 |
| 2025-11-05 | 99.69 | $98.66 | 653900 |
| 2025-11-04 | 99.68 | $97.60 | 69312 |
| 2025-11-03 | 99.89 | $100.11 | 58300 |
| 2025-10-31 | 99.59 | $98.97 | 49049 |
| 2025-10-30 | 99.48 | $99.23 | 157300 |
| 2025-10-29 | 99.27 | $100.74 | 218930 |
| 2025-10-28 | 98.70 | $99.83 | 872400 |
| 2025-10-27 | 98.22 | $99.96 | 85300 |
| 2025-10-24 | 97.62 | $98.10 | 21126 |
| 2025-10-23 | 97.31 | $97.10 | 46507 |
| 2025-10-22 | 97.14 | $95.69 | 54100 |
| 2025-10-21 | 97.24 | $96.62 | 95000 |
| 2025-10-20 | 97.14 | $98.10 | 71800 |
| 2025-10-17 | 96.71 | $96.20 | 121346 |
| 2025-10-16 | 96.60 | $95.99 | 175900 |
| 2025-10-15 | 96.50 | $95.57 | 49142 |
| 2025-10-14 | 96.46 | $93.84 | 537642 |
| 2025-10-13 | 96.77 | $95.12 | 414901 |
| 2025-10-10 | 96.84 | $91.18 | 449503 |
| 2025-10-09 | 97.74 | $96.42 | 63035 |
| 2025-10-08 | 97.66 | $98.04 | 396423 |
| 2025-10-07 | 97.22 | $97.07 | 297542 |
| 2025-10-06 | 96.88 | $98.04 | 69505 |
| 2025-10-03 | 96.27 | $97.43 | 42600 |
| 2025-10-02 | 95.68 | $97.14 | 495300 |
| 2025-10-01 | 95.03 | $95.85 | 443609 |
| 2025-09-30 | 94.53 | $94.60 | 200797 |
| 2025-09-29 | 94.20 | $94.25 | 90147 |
| 2025-09-26 | 93.87 | $92.94 | 47707 |
| 2025-09-25 | 93.76 | $93.68 | 145400 |
| 2025-09-24 | 93.45 | $93.87 | 30185 |
| 2025-09-23 | 93.04 | $93.62 | 90621 |
| 2025-09-22 | 92.59 | $93.37 | 239400 |
| 2025-09-19 | 92.11 | $92.51 | 63922 |
| 2025-09-18 | 91.73 | $93.28 | 69339 |
| 2025-09-17 | 91.10 | $93.52 | 92600 |
| 2025-09-16 | 90.30 | $92.90 | 271302 |
| 2025-09-15 | 89.50 | $91.98 | 54800 |
| 2025-09-12 | 88.75 | $91.26 | 37005 |
| 2025-09-11 | 88.02 | $91.26 | 836933 |
| 2025-09-10 | 87.17 | $89.66 | 43313 |
| 2025-09-09 | 86.51 | $88.70 | 29209 |
| 2025-09-08 | 85.94 | $87.30 | 62200 |
| 2025-09-05 | 85.56 | $85.94 | 18035 |
| 2025-09-04 | 85.41 | $84.72 | 17123 |
| 2025-09-03 | 85.49 | $85.10 | 59808 |
| 2025-09-02 | 85.50 | $84.91 | 129400 |
| 2025-08-29 | 85.55 | $84.86 | 12017 |
| 2025-08-28 | 85.61 | $85.05 | 13025 |
| 2025-08-27 | 85.64 | $84.79 | 14300 |
| 2025-08-26 | 85.72 | $85.68 | 40400 |
| 2025-08-25 | 85.62 | $85.69 | 34900 |
| 2025-08-22 | 85.50 | $85.84 | 24003 |
| 2025-08-21 | 85.32 | $83.96 | 617128 |
| 2025-08-20 | 85.50 | $84.20 | 41621 |
| 2025-08-19 | 85.66 | $84.72 | 29100 |
| 2025-08-18 | 85.72 | $85.57 | 19135 |
| 2025-08-15 | 85.61 | $85.35 | 21514 |
| 2025-08-14 | 85.52 | $85.59 | 28600 |
| 2025-08-13 | 85.35 | $87.15 | 60300 |
| 2025-08-12 | 84.83 | $85.36 | 46334 |
| 2025-08-11 | 84.59 | $84.23 | 22732 |
| 2025-08-08 | 84.54 | $84.57 | 19200 |
| 2025-08-07 | 84.41 | $84.69 | 38121 |
| 2025-08-06 | 84.23 | $83.64 | 99327 |
| 2025-08-05 | 84.23 | $83.31 | 55545 |
| 2025-08-04 | 84.30 | $83.38 | 113600 |
| 2025-08-01 | 84.36 | $81.94 | 70900 |
| 2025-07-31 | 84.71 | $83.16 | 20600 |
| 2025-07-30 | 84.87 | $83.43 | 58150 |
| 2025-07-29 | 84.98 | $84.02 | 36548 |
| 2025-07-28 | 84.97 | $84.51 | 197100 |
| 2025-07-25 | 84.85 | $84.92 | 357300 |
| 2025-07-24 | 84.61 | $85.34 | 71000 |
| 2025-07-23 | 84.23 | $85.55 | 42900 |
| 2025-07-22 | 83.73 | $84.16 | 20148 |
| 2025-07-21 | 83.44 | $84.20 | 24749 |
| 2025-07-18 | 83.09 | $83.73 | 174827 |
| 2025-07-17 | 82.76 | $83.65 | 152500 |
| 2025-07-16 | 82.40 | $83.07 | 26122 |
| 2025-07-15 | 82.09 | $82.79 | 61200 |
| 2025-07-14 | 81.77 | $81.26 | 16000 |
| 2025-07-11 | 81.73 | $81.16 | 15814 |
| 2025-07-10 | 81.69 | $81.21 | 22651 |
| 2025-07-09 | 81.62 | $80.51 | 13207 |
| 2025-07-08 | 81.68 | $80.91 | 42500 |
| 2025-07-07 | 81.65 | $80.33 | 37609 |
| 2025-07-03 | 81.74 | $81.64 | 23100 |
| 2025-07-02 | 81.55 | $81.62 | 19700 |
| 2025-07-01 | 81.33 | $81.24 | 94409 |
| 2025-06-30 | 81.14 | $81.06 | 34100 |
| 2025-06-27 | 80.95 | $81.32 | 52943 |
| 2025-06-26 | 80.66 | $81.71 | 195641 |
| 2025-06-25 | 80.23 | $81.33 | 196500 |
| 2025-06-24 | 79.81 | $80.87 | 135000 |
| 2025-06-23 | 79.40 | $78.51 | 35300 |
| 2025-06-20 | 79.42 | $77.66 | 34000 |
| 2025-06-18 | 79.60 | $78.17 | 21700 |
| 2025-06-17 | 79.71 | $78.21 | 22200 |
| 2025-06-16 | 79.80 | $79.18 | 31811 |
| 2025-06-13 | 79.70 | $78.85 | 22535 |
| 2025-06-12 | 79.64 | $80.43 | 238000 |
| 2025-06-11 | 79.23 | $80.55 | 63542 |
| 2025-06-10 | 78.71 | $80.14 | 41000 |
| 2025-06-09 | 78.19 | $79.42 | 39600 |
| 2025-06-06 | 77.72 | $78.45 | 31421 |
| 2025-06-05 | 77.37 | $78.26 | 38200 |
| 2025-06-04 | 76.99 | $77.83 | 36200 |
| 2025-06-03 | 76.64 | $76.26 | 49505 |
| 2025-06-02 | 76.55 | $75.80 | 34200 |
| 2025-05-30 | 76.53 | $74.67 | 41300 |
| 2025-05-29 | 76.74 | $75.81 | 17503 |
| 2025-05-28 | 76.73 | $75.40 | 22739 |
| 2025-05-27 | 76.80 | $76.13 | 20900 |
| 2025-05-23 | 76.72 | $76.18 | 64300 |
| 2025-05-22 | 76.60 | $76.26 | 10700 |
| 2025-05-21 | 76.43 | $76.61 | 26000 |
| 2025-05-20 | 76.15 | $76.78 | 182326 |
| 2025-05-19 | 75.77 | $76.54 | 15100 |
| 2025-05-16 | 75.38 | $76.39 | 25320 |
| 2025-05-15 | 74.94 | $76.43 | 30600 |
| 2025-05-14 | 74.41 | $77.07 | 46200 |
| 2025-05-13 | 73.65 | $76.06 | 41700 |
| 2025-05-12 | 72.97 | $76.07 | 48900 |
| 2025-05-09 | 72.17 | $73.82 | 9300 |
| 2025-05-08 | 71.72 | $73.44 | 30000 |
| 2025-05-07 | 71.27 | $73.04 | 18600 |
| 2025-05-06 | 70.82 | $74.03 | 16100 |
| 2025-05-05 | 70.09 | $74.58 | 63000 |
| 2025-05-02 | 69.13 | $73.54 | 20314 |
| 2025-05-01 | 68.24 | $70.36 | 35300 |
| 2025-04-30 | 67.88 | $70.05 | 35500 |
| 2025-04-29 | 67.53 | $69.63 | 7011 |
| 2025-04-28 | 67.22 | $69.44 | 10900 |
| 2025-04-25 | 66.90 | $69.58 | 15500 |
| 2025-04-24 | 66.52 | $69.47 | 101444 |
| 2025-04-23 | 66.10 | $68.92 | 18400 |
| 2025-04-22 | 65.75 | $67.22 | 13646 |
| 2025-04-21 | 65.71 | $65.89 | 11235 |
| 2025-04-17 | 65.96 | $66.37 | 21234 |
| 2025-04-16 | 66.17 | $66.10 | 73700 |
| 2025-04-15 | 66.48 | $67.70 | 14929 |
| 2025-04-14 | 66.52 | $67.59 | 36940 |
| 2025-04-11 | 66.60 | $67.31 | 24600 |
| 2025-04-10 | 66.77 | $64.36 | 404100 |
| 2025-04-09 | 67.60 | $65.66 | 173679 |
| 2025-04-08 | 68.31 | $60.67 | 94843 |
| 2025-04-07 | 70.20 | $62.32 | 951648 |
| 2025-04-04 | 72.05 | $65.93 | 220900 |
| 2025-04-03 | 73.45 | $70.66 | 32214 |
| 2025-04-02 | 74.08 | $72.68 | 20600 |
| 2025-04-01 | 74.38 | $72.82 | 28538 |
| 2025-03-31 | 74.70 | $72.35 | 63300 |
| 2025-03-28 | 75.17 | $72.50 | 33300 |
| 2025-03-27 | 75.68 | $74.62 | 13000 |
| 2025-03-26 | 75.83 | $74.31 | 26333 |
| 2025-03-25 | 76.05 | $74.93 | 67144 |
| 2025-03-24 | 76.18 | $75.27 | 142200 |
| 2025-03-21 | 76.25 | $75.09 | 18800 |
| 2025-03-20 | 76.37 | $75.72 | 27600 |
| 2025-03-19 | 76.36 | $76.82 | 37012 |
| 2025-03-18 | 76.11 | $76.69 | 45700 |
| 2025-03-17 | 75.84 | $77.42 | 111145 |
| 2025-03-14 | 75.37 | $75.57 | 44400 |
| 2025-03-13 | 75.21 | $74.25 | 34700 |
| 2025-03-12 | 75.29 | $74.94 | 30626 |
| 2025-03-11 | 75.23 | $74.10 | 56702 |
| 2025-03-10 | 75.33 | $73.61 | 90200 |
| 2025-03-07 | 75.55 | $75.91 | 68200 |
| 2025-03-06 | 75.31 | $75.56 | 77426 |
| 2025-03-05 | 75.10 | $76.21 | 69900 |
| 2025-03-04 | 74.70 | $73.31 | 69006 |
| 2025-03-03 | 74.85 | $72.00 | 58035 |
| 2025-02-28 | 75.29 | $73.27 | 64800 |
| 2025-02-27 | 75.52 | $74.31 | 45300 |
| 2025-02-26 | 75.55 | $76.42 | 99547 |
| 2025-02-25 | 75.14 | $74.72 | 55010 |
| 2025-02-24 | 75.01 | $74.30 | 653300 |
| 2025-02-21 | 74.94 | $76.83 | 75700 |
| 2025-02-20 | 74.31 | $76.08 | 134335 |
| 2025-02-19 | 73.72 | $75.26 | 31000 |
| 2025-02-18 | 73.21 | $75.44 | 39014 |
| 2025-02-14 | 72.56 | $74.48 | 61800 |
| 2025-02-13 | 72.01 | $73.41 | 34237 |
| 2025-02-12 | 71.59 | $73.17 | 64800 |
| 2025-02-11 | 71.14 | $72.30 | 27200 |
| 2025-02-10 | 70.80 | $72.68 | 92500 |
| 2025-02-07 | 70.32 | $71.23 | 113425 |
| 2025-02-06 | 70.07 | $70.95 | 7638 |
| 2025-02-05 | 69.83 | $70.60 | 12800 |
| 2025-02-04 | 69.63 | $70.70 | 16700 |
| 2025-02-03 | 69.37 | $69.13 | 36400 |
| 2025-01-31 | 69.40 | $69.87 | 86200 |
| 2025-01-30 | 69.27 | $70.85 | 20900 |
| 2025-01-29 | 68.92 | $69.33 | 16400 |
| 2025-01-28 | 68.83 | $69.55 | 20526 |
| 2025-01-27 | 68.69 | $68.34 | 37418 |
| 2025-01-24 | 68.77 | $70.56 | 43005 |
| 2025-01-23 | 68.40 | $69.89 | 33400 |
| 2025-01-22 | 68.11 | $69.86 | 10936 |
| 2025-01-21 | 67.79 | $69.70 | 19109 |
| 2025-01-17 | 67.45 | $68.80 | 17500 |
| 2025-01-16 | 67.25 | $68.13 | 14827 |
| 2025-01-15 | 67.16 | $67.72 | 13016 |
| 2025-01-14 | 67.15 | $66.72 | 11600 |
| 2025-01-13 | 67.36 | $65.86 | 20100 |
| 2025-01-10 | 67.79 | $66.57 | 80200 |
| 2025-01-08 | 68.14 | $67.84 | 7000 |
| 2025-01-07 | 68.28 | $68.23 | 13500 |
| 2025-01-06 | 68.36 | $69.40 | 18900 |
| 2025-01-03 | 68.22 | $68.63 | 7645 |
| 2025-01-02 | 68.22 | $67.41 | 12219 |
| 2024-12-31 | 68.49 | $67.83 | 38300 |
| 2024-12-30 | 68.71 | $68.21 | 22602 |
| 2024-12-27 | 68.89 | $68.80 | 14400 |
| 2024-12-26 | 68.98 | $69.04 | 12211 |
| 2024-12-24 | 69.03 | $69.30 | 11600 |
| 2024-12-23 | 69.04 | $69.29 | 13700 |
| 2024-12-20 | 69.07 | $68.34 | 28523 |
| 2024-12-19 | 69.29 | $68.07 | 30400 |
| 2024-12-18 | 69.62 | $67.60 | 18600 |
| 2024-12-17 | 70.10 | $69.13 | 99200 |
| 2024-12-16 | 70.33 | $70.51 | 13201 |
| 2024-12-13 | 70.32 | $71.00 | 11836 |
| 2024-12-12 | 70.20 | $70.75 | 29540 |
| 2024-12-11 | 70.11 | $70.73 | 27037 |
| 2024-12-10 | 70.02 | $70.51 | 18108 |
| 2024-12-09 | 69.96 | $72.43 | 50326 |
| 2024-12-06 | 69.49 | $70.27 | 14200 |
| 2024-12-05 | 69.40 | $70.30 | 12800 |
| 2024-12-04 | 69.29 | $70.08 | 23200 |
| 2024-12-03 | 69.22 | $69.84 | 89700 |
| 2024-12-02 | 69.19 | $69.84 | 26100 |
| 2024-11-29 | 69.17 | $69.24 | 29637 |
| 2024-11-27 | 69.27 | $69.05 | 9200 |
| 2024-11-26 | 69.43 | $68.78 | 14800 |
| 2024-11-25 | 69.69 | $69.24 | 17600 |
| 2024-11-22 | 69.89 | $69.34 | 19000 |
| 2024-11-21 | 70.11 | $69.66 | 72500 |
| 2024-11-20 | 70.30 | $69.68 | 17100 |
| 2024-11-19 | 70.53 | $69.92 | 16300 |
| 2024-11-18 | 70.74 | $69.98 | 46026 |
| 2024-11-15 | 70.98 | $69.21 | 22620 |
| 2024-11-14 | 71.43 | $69.06 | 18100 |
| 2024-11-13 | 71.98 | $69.17 | 19200 |
| 2024-11-12 | 72.59 | $69.79 | 44735 |
| 2024-11-11 | 73.18 | $71.61 | 20100 |
| 2024-11-08 | 73.47 | $72.75 | 325100 |
| 2024-11-07 | 73.56 | $74.96 | 39600 |
| 2024-11-06 | 73.21 | $72.09 | 186700 |
| 2024-11-05 | 73.39 | $73.80 | 38300 |
| 2024-11-04 | 73.25 | $72.63 | 14800 |
| 2024-11-01 | 73.33 | $72.25 | 95302 |
| 2024-10-31 | 73.49 | $71.51 | 26904 |
| 2024-10-30 | 73.83 | $72.07 | 173200 |
| 2024-10-29 | 74.11 | $72.91 | 24536 |
| 2024-10-28 | 74.25 | $73.15 | 15600 |
| 2024-10-25 | 74.35 | $73.21 | 39400 |
| 2024-10-24 | 74.45 | $72.70 | 33428 |
| 2024-10-23 | 74.66 | $73.18 | 86822 |
| 2024-10-22 | 74.80 | $73.34 | 21511 |
| 2024-10-21 | 74.92 | $73.55 | 48518 |
| 2024-10-18 | 75.00 | $74.38 | 121000 |
| 2024-10-17 | 74.91 | $73.52 | 76227 |
| 2024-10-16 | 74.97 | $73.06 | 35500 |
| 2024-10-15 | 75.13 | $72.28 | 105500 |
| 2024-10-14 | 75.47 | $74.65 | 54400 |
| 2024-10-11 | 75.35 | $74.98 | 108000 |
| 2024-10-10 | 75.12 | $74.15 | 62100 |
| 2024-10-09 | 75.02 | $74.09 | 113910 |
| 2024-10-08 | 74.89 | $73.98 | 101700 |
| 2024-10-07 | 74.76 | $77.40 | 148700 |
| 2024-10-04 | 73.86 | $75.81 | 239000 |
| 2024-10-03 | 73.14 | $74.84 | 282800 |
| 2024-10-02 | 72.49 | $75.66 | 270900 |
| 2024-10-01 | 71.55 | $73.43 | 148000 |
| 2024-09-30 | 70.92 | $72.28 | 139300 |
| 2024-09-27 | 70.42 | $74.19 | 215119 |
| 2024-09-26 | 69.43 | $74.70 | 229901 |
| 2024-09-25 | 68.17 | $70.56 | 453642 |
| 2024-09-24 | 67.56 | $71.63 | 308300 |
| 2024-09-23 | 66.63 | $68.19 | 28200 |
| 2024-09-20 | 66.28 | $67.60 | 18500 |
| 2024-09-19 | 65.99 | $67.99 | 335410 |
| 2024-09-18 | 65.57 | $65.88 | 22417 |
| 2024-09-17 | 65.54 | $66.21 | 60106 |
| 2024-09-16 | 65.42 | $65.98 | 12200 |
| 2024-09-13 | 65.34 | $65.89 | 9229 |
| 2024-09-12 | 65.27 | $65.78 | 9115 |
| 2024-09-11 | 65.22 | $65.15 | 27200 |
| 2024-09-10 | 65.29 | $64.23 | 98700 |
| 2024-09-09 | 65.56 | $64.51 | 15412 |
| 2024-09-06 | 65.83 | $63.49 | 123700 |
| 2024-09-05 | 66.35 | $65.22 | 27816 |
| 2024-09-04 | 66.59 | $65.19 | 744214 |
| 2024-09-03 | 66.88 | $65.12 | 87500 |
| 2024-08-30 | 67.23 | $67.40 | 10300 |
| 2024-08-29 | 67.15 | $67.18 | 12200 |
| 2024-08-28 | 67.10 | $67.15 | 17100 |
| 2024-08-27 | 67.05 | $67.59 | 17216 |
| 2024-08-26 | 66.90 | $67.23 | 22617 |
| 2024-08-23 | 66.80 | $68.32 | 40646 |
| 2024-08-22 | 66.45 | $66.64 | 14626 |
| 2024-08-21 | 66.39 | $67.70 | 28308 |
| 2024-08-20 | 66.11 | $67.57 | 30700 |
| 2024-08-19 | 65.80 | $68.44 | 17541 |
| 2024-08-16 | 65.27 | $67.75 | 11400 |
| 2024-08-15 | 64.79 | $66.58 | 56708 |
| 2024-08-14 | 64.49 | $65.61 | 31610 |
| 2024-08-13 | 64.36 | $66.46 | 59905 |
| 2024-08-12 | 64.02 | $65.46 | 24125 |
| 2024-08-09 | 63.85 | $64.95 | 33143 |
| 2024-08-08 | 63.77 | $64.45 | 31700 |
| 2024-08-07 | 63.79 | $62.63 | 68500 |
| 2024-08-06 | 64.20 | $61.82 | 181300 |
| 2024-08-05 | 64.85 | $61.65 | 154900 |
| 2024-08-02 | 65.65 | $63.60 | 84800 |
| 2024-08-01 | 66.18 | $65.24 | 30800 |
| 2024-07-31 | 66.45 | $66.82 | 2.8M |
| 2024-07-30 | 66.43 | $64.71 | 13542 |
| 2024-07-29 | 66.85 | $65.38 | 5200 |
| 2024-07-26 | 67.21 | $65.44 | 13821 |
| 2024-07-25 | 67.61 | $64.90 | 45500 |
| 2024-07-24 | 68.19 | $65.49 | 371902 |
| 2024-07-23 | 68.74 | $66.92 | 16932 |
| 2024-07-22 | 69.07 | $67.21 | 25316 |
| 2024-07-19 | 69.39 | $66.59 | 101241 |
| 2024-07-18 | 69.89 | $67.35 | 83400 |
| 2024-07-17 | 70.30 | $68.39 | 84115 |
| 2024-07-16 | 70.55 | $70.50 | 44700 |
| 2024-07-15 | 70.39 | $70.07 | 108146 |
| 2024-07-12 | 70.29 | $71.40 | 10200 |
| 2024-07-11 | 69.88 | $71.28 | 54100 |
| 2024-07-10 | 69.42 | $70.85 | 216423 |
| 2024-07-09 | 68.97 | $69.96 | 34454 |
| 2024-07-08 | 68.62 | $69.73 | 76200 |
| 2024-07-05 | 68.27 | $69.45 | 35500 |
| 2024-07-03 | 67.91 | $68.99 | 92400 |
| 2024-07-02 | 67.59 | $67.99 | 80100 |
| 2024-07-01 | 67.42 | $67.21 | 12637 |
| 2024-06-28 | 67.39 | $67.11 | 82600 |
| 2024-06-27 | 67.36 | $67.07 | 85304 |
| 2024-06-26 | 67.34 | $67.14 | 15147 |
| 2024-06-25 | 67.29 | $67.11 | 15939 |
| 2024-06-24 | 67.24 | $66.89 | 48134 |
| 2024-06-21 | 67.22 | $67.26 | 100322 |
| 2024-06-20 | 67.12 | $68.02 | 62100 |
| 2024-06-18 | 66.83 | $67.56 | 79117 |
| 2024-06-17 | 66.59 | $66.99 | 43633 |
| 2024-06-14 | 66.43 | $66.15 | 27900 |
| 2024-06-13 | 66.42 | $66.33 | 25416 |
| 2024-06-12 | 66.36 | $66.40 | 32900 |
| 2024-06-11 | 66.27 | $65.22 | 29142 |
| 2024-06-10 | 66.42 | $65.94 | 56100 |
| 2024-06-07 | 66.43 | $65.37 | 121900 |
| 2024-06-06 | 66.56 | $66.78 | 34900 |
| 2024-06-05 | 66.41 | $66.33 | 32000 |
| 2024-06-04 | 66.32 | $64.84 | 31700 |
| 2024-06-03 | 66.52 | $64.98 | 197230 |
| 2024-05-31 | 66.73 | $64.05 | 16700 |
| 2024-05-30 | 67.16 | $65.18 | 7139 |
| 2024-05-29 | 67.40 | $65.29 | 32803 |
| 2024-05-28 | 67.66 | $66.75 | 20400 |
| 2024-05-24 | 67.64 | $66.58 | 7015 |
| 2024-05-23 | 67.64 | $66.48 | 16300 |
| 2024-05-22 | 67.65 | $67.03 | 37213 |
| 2024-05-21 | 67.53 | $67.00 | 11814 |
| 2024-05-20 | 67.39 | $67.77 | 36800 |
| 2024-05-17 | 67.05 | $68.25 | 33136 |
| 2024-05-16 | 66.54 | $68.07 | 52500 |
| 2024-05-15 | 65.98 | $67.91 | 324300 |
| 2024-05-14 | 65.35 | $66.85 | 23300 |
| 2024-05-13 | 64.83 | $66.25 | 39000 |
| 2024-05-10 | 64.34 | $65.66 | 61234 |
| 2024-05-09 | 63.89 | $64.93 | 7100 |
| 2024-05-08 | 63.51 | $64.39 | 16100 |
| 2024-05-07 | 63.18 | $64.45 | 26749 |
| 2024-05-06 | 62.78 | $64.95 | 24228 |
| 2024-05-03 | 62.20 | $64.80 | 128438 |
| 2024-05-02 | 61.55 | $63.67 | 109823 |
| 2024-05-01 | 61.04 | $61.43 | 16721 |
| 2024-04-30 | 60.91 | $61.39 | 28208 |
| 2024-04-29 | 60.77 | $62.30 | 21500 |
| 2024-04-26 | 60.41 | $61.75 | 27700 |
| 2024-04-25 | 60.11 | $60.82 | 21329 |
| 2024-04-24 | 59.96 | $60.66 | 22200 |
| 2024-04-23 | 59.81 | $59.97 | 12900 |
| 2024-04-22 | 59.79 | $59.07 | 10024 |
| 2024-04-19 | 59.95 | $58.11 | 37613 |
| 2024-04-18 | 60.35 | $58.91 | 33530 |
| 2024-04-17 | 60.64 | $58.61 | 47738 |
| 2024-04-16 | 61.03 | $58.70 | 37300 |
| 2024-04-15 | 61.47 | $59.56 | 33000 |
| 2024-04-12 | 61.79 | $60.14 | 27549 |
| 2024-04-11 | 62.04 | $62.16 | 10900 |
| 2024-04-10 | 61.89 | $61.24 | 60941 |
| 2024-04-09 | 61.91 | $62.32 | 17800 |
| 2024-04-08 | 61.70 | $61.55 | 43700 |
| 2024-04-05 | 61.62 | $61.36 | 8960 |
| 2024-04-04 | 61.55 | $61.26 | 25217 |
| 2024-04-03 | 61.48 | $61.62 | 29908 |
| 2024-04-02 | 61.33 | $61.76 | 79600 |
| 2024-04-01 | 61.11 | $61.38 | 87200 |
| 2024-03-28 | 60.93 | $60.71 | 51900 |
| 2024-03-27 | 60.86 | $60.65 | 673816 |
| 2024-03-26 | 60.78 | $60.57 | 6100 |
| 2024-03-25 | 60.70 | $60.48 | 20200 |
| 2024-03-22 | 60.62 | $60.41 | 13738 |
| 2024-03-21 | 60.54 | $60.83 | 103846 |
| 2024-03-20 | 60.35 | $60.47 | 29000 |
| 2024-03-19 | 60.19 | $59.57 | 27400 |
| 2024-03-18 | 60.20 | $59.76 | 22000 |
| 2024-03-15 | 60.16 | $59.62 | 23500 |
| 2024-03-14 | 60.13 | $60.37 | 14200 |
| 2024-03-13 | 59.94 | $61.10 | 42823 |
| 2024-03-12 | 59.55 | $61.19 | 12704 |
| 2024-03-11 | 59.08 | $59.70 | 20400 |
| 2024-03-08 | 58.84 | $59.65 | 30353 |
| 2024-03-07 | 58.57 | $59.60 | 9704 |
| 2024-03-06 | 58.26 | $58.89 | 10971 |
| 2024-03-05 | 58.04 | $57.55 | 114100 |
| 2024-03-04 | 58.07 | $58.41 | 22820 |
| 2024-03-01 | 57.91 | $57.96 | 31807 |
| 2024-02-29 | 57.83 | $57.22 | 25400 |
| 2024-02-28 | 57.88 | $57.23 | 20211 |
| 2024-02-27 | 57.93 | $58.18 | 18437 |
| 2024-02-26 | 57.79 | $58.17 | 24800 |
| 2024-02-23 | 57.62 | $58.43 | 17100 |
| 2024-02-22 | 57.37 | $58.36 | 33804 |
| 2024-02-21 | 57.08 | $57.56 | 30200 |
| 2024-02-20 | 56.92 | $57.10 | 29700 |
| 2024-02-16 | 56.82 | $57.34 | 11900 |
| 2024-02-15 | 56.66 | $57.38 | 59500 |
| 2024-02-14 | 56.46 | $57.37 | 170200 |
| 2024-02-13 | 56.22 | $56.34 | 26337 |
| 2024-02-12 | 56.16 | $57.70 | 145500 |
| 2024-02-09 | 55.81 | $57.03 | 31436 |
| 2024-02-08 | 55.54 | $56.56 | 60700 |
| 2024-02-07 | 55.32 | $56.76 | 66428 |
| 2024-02-06 | 55.03 | $56.75 | 46230 |
| 2024-02-05 | 54.70 | $55.22 | 64500 |
| 2024-02-02 | 54.63 | $54.73 | 121900 |
| 2024-02-01 | 54.66 | $54.82 | 43600 |
| 2024-01-31 | 54.68 | $54.30 | 72221 |
| 2024-01-30 | 54.81 | $54.96 | 89525 |
| 2024-01-29 | 54.83 | $55.66 | 28400 |
| 2024-01-26 | 54.71 | $55.84 | 27700 |
| 2024-01-25 | 54.53 | $55.76 | 44000 |
| 2024-01-24 | 54.35 | $55.68 | 192125 |
| 2024-01-23 | 54.15 | $55.03 | 121200 |
| 2024-01-22 | 54.07 | $53.72 | 134900 |
| 2024-01-19 | 54.25 | $54.39 | 29738 |
| 2024-01-18 | 54.33 | $53.55 | 29805 |
| 2024-01-17 | 54.61 | $52.42 | 32300 |
| 2024-01-16 | 55.17 | $53.35 | 60442 |
| 2024-01-12 | 55.63 | $55.11 | 48600 |
| 2024-01-11 | 55.79 | $55.05 | 86600 |
| 2024-01-10 | 56.00 | $54.71 | 41300 |
| 2024-01-09 | 56.31 | $55.02 | 53500 |
| 2024-01-08 | 56.61 | $56.21 | 30226 |
| 2024-01-05 | 56.71 | $55.92 | 25200 |
| 2024-01-04 | 56.88 | $56.10 | 23300 |
| 2024-01-03 | 57.05 | $56.71 | 31000 |
| 2024-01-02 | 57.11 | $56.82 | 32435 |
| 2023-12-29 | 57.16 | $57.97 | 15440 |
| 2023-12-28 | 56.97 | $58.00 | 49500 |
| 2023-12-27 | 56.75 | $57.19 | 57745 |
| 2023-12-26 | 56.66 | $56.79 | 24400 |
| 2023-12-22 | 56.65 | $56.20 | 36100 |
| 2023-12-21 | 56.75 | $56.87 | 36200 |
| 2023-12-20 | 56.73 | $55.71 | 22800 |
| 2023-12-19 | 56.96 | $57.53 | 17224 |
| 2023-12-18 | 56.83 | $57.05 | 24741 |
| 2023-12-15 | 56.79 | $57.16 | 12848 |
| 2023-12-14 | 56.72 | $57.48 | 31730 |
| 2023-12-13 | 56.56 | $56.76 | 136200 |
| 2023-12-12 | 56.54 | $56.20 | 22037 |
| 2023-12-11 | 56.63 | $56.06 | 33338 |
| 2023-12-08 | 56.77 | $55.77 | 28749 |
| 2023-12-07 | 56.99 | $55.96 | 15924 |
| 2023-12-06 | 57.20 | $55.55 | 26827 |
| 2023-12-05 | 57.54 | $55.59 | 46748 |
| 2023-12-04 | 57.92 | $56.30 | 51518 |
| 2023-12-01 | 58.20 | $57.45 | 24600 |
| 2023-11-30 | 58.29 | $57.40 | 28400 |
| 2023-11-29 | 58.40 | $57.65 | 76924 |
| 2023-11-28 | 58.47 | $58.14 | 25600 |
| 2023-11-27 | 58.45 | $58.05 | 32001 |
| 2023-11-24 | 58.43 | $58.30 | 14400 |
| 2023-11-22 | 58.35 | $58.58 | 26000 |
| 2023-11-21 | 58.19 | $58.57 | 23629 |
| 2023-11-20 | 58.01 | $59.22 | 14700 |
| 2023-11-17 | 57.66 | $58.26 | 16926 |
| 2023-11-16 | 57.44 | $58.21 | 124408 |
| 2023-11-15 | 57.20 | $59.25 | 20300 |
| 2023-11-14 | 56.70 | $58.42 | 21142 |
| 2023-11-13 | 56.29 | $56.95 | 12816 |
| 2023-11-10 | 56.12 | $56.80 | 20007 |
| 2023-11-09 | 55.96 | $56.35 | 13006 |
| 2023-11-08 | 55.86 | $56.81 | 17908 |
| 2023-11-07 | 55.65 | $57.40 | 23334 |
| 2023-11-06 | 55.28 | $57.60 | 41200 |
| 2023-11-03 | 54.82 | $57.02 | 42203 |
| 2023-11-02 | 54.40 | $55.59 | 98000 |
| 2023-11-01 | 54.21 | $54.48 | 28100 |
| 2023-10-31 | 54.24 | $53.95 | 24929 |
| 2023-10-30 | 54.39 | $54.56 | 19100 |
| 2023-10-27 | 54.44 | $53.82 | 17015 |
| 2023-10-26 | 54.65 | $53.93 | 46432 |
| 2023-10-25 | 54.88 | $54.23 | 24900 |
| 2023-10-24 | 55.08 | $55.42 | 31000 |
| 2023-10-23 | 55.08 | $54.55 | 24336 |
| 2023-10-20 | 55.25 | $54.35 | 22235 |
| 2023-10-19 | 55.50 | $55.04 | 59122 |
| 2023-10-18 | 55.65 | $55.38 | 35200 |
| 2023-10-17 | 55.75 | $56.38 | 47700 |
| 2023-10-16 | 55.66 | $56.43 | 58600 |
| 2023-10-13 | 55.55 | $56.10 | 14400 |
| 2023-10-12 | 55.50 | $56.40 | 31700 |
| 2023-10-11 | 55.37 | $57.05 | 22300 |
| 2023-10-10 | 55.09 | $56.49 | 52322 |
| 2023-10-09 | 54.89 | $55.71 | 39000 |
| 2023-10-06 | 54.82 | $55.86 | 40100 |
| 2023-10-05 | 54.72 | $54.82 | 20200 |
| 2023-10-04 | 54.82 | $54.49 | 121208 |
| 2023-10-03 | 55.02 | $54.43 | 2.0M |
| 2023-10-02 | 55.28 | $55.13 | 22200 |
| 2023-09-29 | 55.42 | $55.45 | 15900 |
| 2023-09-28 | 55.54 | $55.19 | 25000 |
| 2023-09-27 | 55.73 | $55.07 | 17832 |
| 2023-09-26 | 55.98 | $54.81 | 34909 |
| 2023-09-25 | 56.33 | $55.90 | 26400 |
| 2023-09-22 | 56.52 | $56.27 | 27200 |
| 2023-09-21 | 56.66 | $55.18 | 70117 |
| 2023-09-20 | 57.06 | $56.51 | 16211 |
| 2023-09-19 | 57.25 | $57.00 | 20324 |
| 2023-09-18 | 57.36 | $57.47 | 21301 |
| 2023-09-15 | 57.40 | $57.64 | 24000 |
| 2023-09-14 | 57.41 | $57.92 | 42200 |
| 2023-09-13 | 57.37 | $57.54 | 40200 |
| 2023-09-12 | 57.40 | $57.65 | 72732 |
| 2023-09-11 | 57.42 | $57.58 | 14302 |
| 2023-09-08 | 57.46 | $57.12 | 62446 |
| 2023-09-07 | 57.61 | $57.12 | 22733 |
| 2023-09-06 | 57.79 | $58.21 | 24300 |
| 2023-09-05 | 57.77 | $58.60 | 32500 |
| 2023-09-01 | 57.67 | $58.97 | 26202 |
| 2023-08-31 | 57.48 | $58.04 | 25700 |
| 2023-08-30 | 57.45 | $58.64 | 64122 |
| 2023-08-29 | 57.31 | $59.00 | 25100 |
| 2023-08-28 | 57.07 | $58.06 | 6600 |
| 2023-08-25 | 56.99 | $57.22 | 34900 |
| 2023-08-24 | 57.09 | $57.37 | 24641 |
| 2023-08-23 | 57.17 | $57.33 | 32800 |
| 2023-08-22 | 57.29 | $56.13 | 20947 |
| 2023-08-21 | 57.69 | $56.38 | 36600 |
| 2023-08-18 | 58.11 | $56.37 | 40006 |
| 2023-08-17 | 58.60 | $57.01 | 48000 |
| 2023-08-16 | 59.04 | $56.68 | 15300 |
| 2023-08-15 | 59.62 | $57.59 | 14612 |
| 2023-08-14 | 60.11 | $58.54 | 57000 |
| 2023-08-11 | 60.48 | $58.73 | 17201 |
| 2023-08-10 | 60.87 | $60.06 | 26500 |
| 2023-08-09 | 61.04 | $59.98 | 26527 |
| 2023-08-08 | 61.26 | $59.53 | 58308 |
| 2023-08-07 | 61.61 | $60.73 | 15834 |
| 2023-08-04 | 61.76 | $60.65 | 26925 |
| 2023-08-03 | 61.94 | $61.34 | 14137 |
| 2023-08-02 | 62.01 | $60.80 | 16700 |
| 2023-08-01 | 62.20 | $62.49 | 41100 |
| 2023-07-31 | 62.06 | $63.33 | 45700 |
| 2023-07-28 | 61.72 | $63.25 | 36834 |
| 2023-07-27 | 61.33 | $61.41 | 79436 |
| 2023-07-26 | 61.27 | $61.94 | 46216 |
| 2023-07-25 | 61.09 | $61.48 | 43900 |
| 2023-07-24 | 60.97 | $61.10 | 72618 |
| 2023-07-21 | 60.91 | $60.10 | 19900 |
| 2023-07-20 | 61.04 | $60.24 | 40827 |
| 2023-07-19 | 61.17 | $61.05 | 16300 |
| 2023-07-18 | 61.15 | $61.07 | 43542 |
| 2023-07-17 | 61.12 | $62.12 | 22100 |
| 2023-07-14 | 60.86 | $62.13 | 20100 |
| 2023-07-13 | 60.55 | $62.69 | 62740 |
| 2023-07-12 | 60.07 | $61.63 | 39400 |
| 2023-07-11 | 59.74 | $59.91 | 49001 |
| 2023-07-10 | 59.72 | $59.12 | 24313 |
| 2023-07-07 | 59.87 | $59.30 | 19919 |
| 2023-07-06 | 60.00 | $58.28 | 98100 |
| 2023-07-05 | 60.36 | $59.88 | 22416 |
| 2023-07-03 | 60.45 | $60.57 | 33000 |
| 2023-06-30 | 60.41 | $59.59 | 121300 |
| 2023-06-29 | 60.56 | $59.42 | 19200 |
| 2023-06-28 | 60.77 | $59.97 | 29034 |
| 2023-06-27 | 60.90 | $60.54 | 33549 |
| 2023-06-26 | 60.93 | $59.62 | 24114 |
| 2023-06-23 | 61.15 | $59.38 | 23024 |
| 2023-06-22 | 61.45 | $60.47 | 38735 |
| 2023-06-21 | 61.57 | $60.37 | 43800 |
| 2023-06-20 | 61.73 | $60.87 | 75133 |
| 2023-06-16 | 61.80 | $62.72 | 54200 |
| 2023-06-15 | 61.48 | $63.02 | 45500 |
| 2023-06-14 | 61.04 | $62.62 | 113500 |
| 2023-06-13 | 60.62 | $62.19 | 364035 |
| 2023-06-12 | 60.21 | $61.30 | 13600 |
| 2023-06-09 | 59.92 | $60.84 | 113609 |
| 2023-06-08 | 59.68 | $60.67 | 479247 |
| 2023-06-07 | 59.44 | $59.96 | 309400 |
| 2023-06-06 | 59.30 | $60.81 | 31900 |
| 2023-06-05 | 58.97 | $60.09 | 61438 |
| 2023-06-02 | 58.73 | $60.35 | 60600 |
| 2023-06-01 | 58.39 | $59.01 | 24427 |
| 2023-05-31 | 58.29 | $57.87 | 44200 |
| 2023-05-30 | 58.41 | $58.39 | 38104 |
| 2023-05-26 | 58.45 | $59.33 | 40233 |
| 2023-05-25 | 58.29 | $57.94 | 43036 |
| 2023-05-24 | 58.40 | $57.88 | 11700 |
| 2023-05-23 | 58.55 | $58.38 | 26900 |
| 2023-05-22 | 58.61 | $59.68 | 34400 |
| 2023-05-19 | 58.42 | $59.08 | 20499 |
| 2023-05-18 | 58.32 | $58.87 | 23400 |
| 2023-05-17 | 58.25 | $59.12 | 20000 |
| 2023-05-16 | 58.11 | $58.72 | 11200 |
| 2023-05-15 | 58.05 | $58.96 | 15141 |
| 2023-05-12 | 57.93 | $57.21 | 135345 |
| 2023-05-11 | 58.15 | $58.22 | 154900 |
| 2023-05-10 | 58.21 | $58.22 | 21900 |
| 2023-05-09 | 58.28 | $58.24 | 55100 |
| 2023-05-08 | 58.36 | $59.09 | 32000 |
| 2023-05-05 | 58.28 | $59.07 | 27900 |
| 2023-05-04 | 58.20 | $58.23 | 51400 |
| 2023-05-03 | 58.28 | $57.59 | 21915 |
| 2023-05-02 | 58.51 | $57.69 | 46612 |
| 2023-05-01 | 58.76 | $58.59 | 21401 |
| 2023-04-28 | 58.87 | $58.71 | 26626 |
| 2023-04-27 | 58.98 | $58.54 | 27500 |
| 2023-04-26 | 59.14 | $57.69 | 79744 |
| 2023-04-25 | 59.50 | $57.01 | 57856 |
| 2023-04-24 | 60.08 | $58.56 | 26945 |
| 2023-04-21 | 60.42 | $59.07 | 106633 |
| 2023-04-20 | 60.70 | $59.83 | 41102 |
| 2023-04-19 | 60.87 | $60.04 | 13144 |
| 2023-04-18 | 61.03 | $60.85 | 42500 |
| 2023-04-17 | 61.03 | $61.06 | 308900 |
| 2023-04-14 | 61.00 | $60.57 | 30000 |
| 2023-04-13 | 61.05 | $61.34 | 62835 |
| 2023-04-12 | 60.96 | $60.01 | 34600 |
| 2023-04-11 | 61.12 | $61.30 | 23700 |
| 2023-04-10 | 61.04 | $61.52 | 17200 |
| 2023-04-06 | 60.90 | $61.23 | 53800 |
| 2023-04-05 | 60.79 | $60.99 | 21300 |
| 2023-04-04 | 60.71 | $61.52 | 20100 |
| 2023-04-03 | 60.51 | $61.65 | 40000 |
| 2023-03-31 | 60.25 | $61.89 | 36700 |
| 2023-03-30 | 59.89 | $62.12 | 47246 |
| 2023-03-29 | 59.43 | $61.44 | 35227 |
| 2023-03-28 | 59.04 | $61.35 | 36200 |
| 2023-03-27 | 58.61 | $59.65 | 20900 |
| 2023-03-24 | 58.47 | $60.57 | 26223 |
| 2023-03-23 | 58.13 | $60.63 | 62633 |
| 2023-03-22 | 57.71 | $59.24 | 47600 |
| 2023-03-21 | 57.54 | $58.52 | 38847 |
| 2023-03-20 | 57.49 | $57.77 | 23800 |
| 2023-03-17 | 57.60 | $57.67 | 23400 |
| 2023-03-16 | 57.76 | $57.90 | 29100 |
| 2023-03-15 | 57.91 | $56.92 | 49500 |
| 2023-03-14 | 58.29 | $58.24 | 79739 |
| 2023-03-13 | 58.47 | $57.96 | 37700 |
| 2023-03-10 | 58.74 | $57.23 | 21400 |
| 2023-03-09 | 59.22 | $57.50 | 55800 |
| 2023-03-08 | 59.72 | $59.26 | 70500 |
| 2023-03-07 | 59.95 | $59.40 | 22010 |
| 2023-03-06 | 60.18 | $60.57 | 23600 |
| 2023-03-03 | 60.21 | $60.83 | 9629 |
| 2023-03-02 | 60.19 | $60.58 | 140410 |
| 2023-03-01 | 60.24 | $60.21 | 165300 |
| 2023-02-28 | 60.37 | $58.35 | 42803 |
| 2023-02-27 | 60.92 | $58.92 | 75726 |
| 2023-02-24 | 61.45 | $58.35 | 137018 |
| 2023-02-23 | 62.18 | $59.95 | 174609 |
| 2023-02-22 | 62.70 | $59.86 | 73700 |
| 2023-02-21 | 63.33 | $60.31 | 2.5M |
| 2023-02-17 | 63.95 | $61.69 | 63843 |
| 2023-02-16 | 64.39 | $62.58 | 32844 |
| 2023-02-15 | 64.70 | $62.38 | 82442 |
| 2023-02-14 | 65.11 | $63.70 | 56985 |
| 2023-02-13 | 65.29 | $64.02 | 1.5M |
| 2023-02-10 | 65.43 | $63.30 | 51529 |
| 2023-02-09 | 65.74 | $64.59 | 77128 |
| 2023-02-08 | 65.81 | $63.59 | 62719 |
| 2023-02-07 | 66.10 | $63.92 | 168009 |
| 2023-02-06 | 66.36 | $63.35 | 87101 |
| 2023-02-03 | 66.77 | $64.52 | 109937 |
| 2023-02-02 | 66.98 | $65.87 | 284100 |
| 2023-02-01 | 66.93 | $66.36 | 273742 |
| 2023-01-31 | 66.75 | $64.85 | 48847 |
| 2023-01-30 | 66.85 | $65.56 | 123819 |
| 2023-01-27 | 66.80 | $67.33 | 54002 |
| 2023-01-26 | 66.35 | $67.35 | 337500 |
| 2023-01-25 | 65.80 | $66.31 | 93700 |
| 2023-01-24 | 65.38 | $66.22 | 101508 |
| 2023-01-23 | 64.88 | $66.20 | 112435 |
| 2023-01-20 | 64.30 | $65.45 | 81180 |
| 2023-01-19 | 63.76 | $64.10 | 135741 |
| 2023-01-18 | 63.41 | $63.26 | 102337 |
| 2023-01-17 | 63.17 | $63.63 | 270400 |
| 2023-01-13 | 62.79 | $64.31 | 60700 |
| 2023-01-12 | 62.20 | $63.59 | 102000 |
| 2023-01-11 | 61.65 | $63.69 | 138200 |
| 2023-01-10 | 60.98 | $63.24 | 125545 |
| 2023-01-09 | 60.28 | $62.48 | 81100 |
| 2023-01-06 | 59.63 | $61.73 | 100937 |
| 2023-01-05 | 59.02 | $60.68 | 24344 |
| 2023-01-04 | 58.53 | $60.99 | 43300 |
| 2023-01-03 | 57.88 | $57.82 | 21100 |
| 2022-12-30 | 57.79 | $56.74 | 50600 |
| 2022-12-29 | 57.91 | $57.86 | 27133 |
| 2022-12-28 | 57.81 | $56.42 | 27000 |
| 2022-12-27 | 58.00 | $57.90 | 115400 |
| 2022-12-23 | 57.89 | $56.69 | 38943 |
| 2022-12-22 | 58.01 | $56.77 | 30800 |
| 2022-12-21 | 58.13 | $57.20 | 36700 |
| 2022-12-20 | 58.17 | $56.47 | 70201 |
| 2022-12-19 | 58.36 | $56.67 | 195529 |
| 2022-12-16 | 58.54 | $56.59 | 43400 |
| 2022-12-15 | 58.74 | $56.48 | 63800 |
| 2022-12-14 | 58.99 | $58.30 | 57800 |
| 2022-12-13 | 58.89 | $58.31 | 35800 |
| 2022-12-12 | 58.75 | $58.40 | 33300 |
| 2022-12-09 | 58.56 | $58.75 | 31442 |
| 2022-12-08 | 58.25 | $58.70 | 50500 |
| 2022-12-07 | 57.89 | $57.40 | 11715 |
| 2022-12-06 | 57.74 | $58.05 | 27617 |
| 2022-12-05 | 57.40 | $58.14 | 208100 |
| 2022-12-02 | 56.98 | $58.54 | 24307 |
| 2022-12-01 | 56.40 | $57.97 | 179200 |
| 2022-11-30 | 55.83 | $58.20 | 61803 |
| 2022-11-29 | 55.12 | $55.78 | 102318 |
| 2022-11-28 | 54.78 | $54.01 | 56437 |
| 2022-11-25 | 54.76 | $54.32 | 29930 |
| 2022-11-23 | 54.65 | $55.18 | 24100 |
| 2022-11-22 | 54.34 | $54.53 | 50200 |
| 2022-11-21 | 54.11 | $54.64 | 43000 |
| 2022-11-18 | 53.80 | $55.75 | 14421 |
| 2022-11-17 | 53.21 | $56.53 | 29800 |
| 2022-11-16 | 52.34 | $55.88 | 141532 |
| 2022-11-15 | 51.47 | $56.85 | 89045 |
| 2022-11-14 | 50.25 | $54.14 | 49638 |
| 2022-11-11 | 49.40 | $54.56 | 25100 |
| 2022-11-10 | 48.33 | $52.14 | 44915 |
| 2022-11-09 | 47.60 | $49.57 | 22028 |
| 2022-11-08 | 47.29 | $50.55 | 24300 |
| 2022-11-07 | 46.74 | $49.93 | 31115 |
| 2022-11-04 | 46.24 | $49.45 | 43500 |
| 2022-11-03 | 45.77 | $47.00 | 33300 |
| 2022-11-02 | 45.76 | $46.83 | 28903 |
| 2022-11-01 | 45.79 | $47.23 | 27930 |
| 2022-10-31 | 45.75 | $45.82 | 37500 |
| 2022-10-28 | 46.02 | $45.90 | 43406 |
| 2022-10-27 | 46.33 | $46.56 | 23113 |
| 2022-10-26 | 46.57 | $47.16 | 72941 |
| 2022-10-25 | 46.73 | $45.76 | 40615 |
| 2022-10-24 | 47.22 | $45.30 | 200600 |
| 2022-10-21 | 47.91 | $48.30 | 42478 |
| 2022-10-20 | 48.09 | $47.89 | 45301 |
| 2022-10-19 | 48.39 | $47.79 | 111600 |
| 2022-10-18 | 48.78 | $49.26 | 65900 |
| 2022-10-17 | 48.94 | $49.60 | 58500 |
| 2022-10-14 | 49.06 | $48.28 | 151929 |
| 2022-10-13 | 49.49 | $49.26 | 85800 |
| 2022-10-12 | 49.80 | $49.10 | 91720 |
| 2022-10-11 | 50.21 | $49.08 | 122800 |
| 2022-10-10 | 50.69 | $50.32 | 55746 |
| 2022-10-07 | 51.01 | $51.33 | 45700 |
| 2022-10-06 | 51.17 | $52.75 | 91321 |
| 2022-10-05 | 51.08 | $52.80 | 107706 |
| 2022-10-04 | 50.97 | $52.66 | 242612 |
| 2022-10-03 | 50.88 | $50.49 | 106843 |
| 2022-09-30 | 51.26 | $49.92 | 79000 |
| 2022-09-29 | 51.82 | $50.40 | 203600 |
| 2022-09-28 | 52.40 | $51.81 | 33010 |
| 2022-09-27 | 52.78 | $51.56 | 83827 |
| 2022-09-26 | 53.28 | $52.05 | 77600 |
| 2022-09-23 | 53.78 | $51.89 | 169100 |
| 2022-09-22 | 54.40 | $53.11 | 26000 |
| 2022-09-21 | 54.87 | $53.76 | 166529 |
| 2022-09-20 | 55.29 | $54.73 | 11049 |
| 2022-09-19 | 55.58 | $55.15 | 22444 |
| 2022-09-16 | 55.84 | $55.01 | 65900 |
| 2022-09-15 | 56.18 | $55.27 | 29820 |
| 2022-09-14 | 56.53 | $55.84 | 23700 |
| 2022-09-13 | 56.82 | $55.79 | 73814 |
| 2022-09-12 | 57.17 | $57.87 | 22400 |
| 2022-09-09 | 57.15 | $57.25 | 73300 |
| 2022-09-08 | 57.27 | $56.01 | 31120 |
| 2022-09-07 | 57.67 | $56.65 | 34200 |
| 2022-09-06 | 58.00 | $56.32 | 33000 |
| 2022-09-02 | 58.47 | $57.43 | 30800 |
| 2022-09-01 | 58.77 | $58.35 | 845221 |
| 2022-08-31 | 58.94 | $59.20 | 1.0M |
| 2022-08-30 | 58.96 | $58.05 | 254000 |
| 2022-08-29 | 59.23 | $59.13 | 364933 |
| 2022-08-26 | 59.32 | $59.66 | 537000 |
| 2022-08-25 | 59.32 | $60.89 | 113500 |
| 2022-08-24 | 59.06 | $58.81 | 1.1M |
| 2022-08-23 | 59.20 | $58.66 | 48500 |
| 2022-08-22 | 59.39 | $58.46 | 20700 |
| 2022-08-19 | 59.67 | $58.94 | 36500 |
| 2022-08-18 | 59.89 | $59.67 | 17612 |
| 2022-08-17 | 60.00 | $60.16 | 48400 |
| 2022-08-16 | 60.02 | $60.39 | 44300 |
| 2022-08-15 | 60.00 | $60.64 | 265745 |
| 2022-08-12 | 59.93 | $60.90 | 22500 |
| 2022-08-11 | 59.80 | $60.42 | 434541 |
| 2022-08-10 | 59.75 | $59.85 | 64726 |
| 2022-08-09 | 59.82 | $59.29 | 814817 |
| 2022-08-08 | 60.02 | $59.86 | 58400 |
| 2022-08-05 | 60.14 | $60.43 | 87829 |
| 2022-08-04 | 60.16 | $60.74 | 35500 |
| 2022-08-03 | 60.12 | $60.13 | 102527 |
| 2022-08-02 | 60.21 | $59.37 | 42125 |
| 2022-08-01 | 60.48 | $59.41 | 217400 |
| 2022-07-29 | 60.79 | $60.31 | 33244 |
| 2022-07-28 | 60.96 | $61.64 | 77800 |
| 2022-07-27 | 60.88 | $61.83 | 7416 |
| 2022-07-26 | 60.75 | $60.87 | 41643 |
| 2022-07-25 | 60.81 | $61.14 | 33400 |
| 2022-07-22 | 60.82 | $60.93 | 28342 |
| 2022-07-21 | 60.89 | $61.98 | 12000 |
| 2022-07-20 | 60.75 | $61.35 | 18916 |
| 2022-07-19 | 60.72 | $61.62 | 20400 |
| 2022-07-18 | 60.64 | $60.75 | 78901 |
| 2022-07-15 | 60.74 | $60.09 | 38600 |
| 2022-07-14 | 60.99 | $59.77 | 44763 |
| 2022-07-13 | 61.36 | $60.52 | 72500 |
| 2022-07-12 | 61.64 | $60.31 | 51600 |
| 2022-07-11 | 62.01 | $60.40 | 62365 |
| 2022-07-08 | 62.42 | $62.66 | 44800 |
| 2022-07-07 | 62.43 | $62.83 | 118700 |
| 2022-07-06 | 62.40 | $61.14 | 75514 |
| 2022-07-05 | 62.73 | $61.68 | 351903 |
| 2022-07-01 | 63.01 | $62.10 | 112400 |
| 2022-06-30 | 63.23 | $62.74 | 150046 |
| 2022-06-29 | 63.37 | $63.29 | 51400 |
| 2022-06-28 | 63.40 | $63.60 | 57800 |
| 2022-06-27 | 63.38 | $64.16 | 56915 |
| 2022-06-24 | 63.24 | $63.94 | 72907 |
| 2022-06-23 | 63.13 | $62.28 | 21017 |
| 2022-06-22 | 63.35 | $62.18 | 25500 |
| 2022-06-21 | 63.63 | $63.37 | 179406 |
| 2022-06-17 | 63.70 | $62.34 | 64417 |
| 2022-06-16 | 64.00 | $61.87 | 47800 |
| 2022-06-15 | 64.45 | $63.99 | 56201 |
| 2022-06-14 | 64.52 | $63.22 | 59236 |
| 2022-06-13 | 64.76 | $62.00 | 168300 |
| 2022-06-10 | 65.30 | $64.67 | 116500 |
| 2022-06-09 | 65.36 | $65.35 | 60000 |
| 2022-06-08 | 65.28 | $67.83 | 66026 |
| 2022-06-07 | 64.66 | $66.50 | 27349 |
| 2022-06-06 | 64.22 | $66.02 | 59500 |
| 2022-06-03 | 63.81 | $65.11 | 94930 |
| 2022-06-02 | 63.53 | $66.53 | 115734 |
| 2022-06-01 | 62.90 | $65.15 | 173842 |
| 2022-05-31 | 62.46 | $65.63 | 204400 |
| 2022-05-27 | 61.85 | $64.29 | 1.5M |
| 2022-05-26 | 61.43 | $63.04 | 38100 |
| 2022-05-25 | 61.21 | $61.79 | 16800 |
| 2022-05-24 | 61.23 | $61.31 | 38907 |
| 2022-05-23 | 61.36 | $62.96 | 33800 |
| 2022-05-20 | 61.17 | $62.74 | 33800 |
| 2022-05-19 | 61.00 | $62.60 | 146900 |
| 2022-05-18 | 60.85 | $61.55 | 39700 |
| 2022-05-17 | 60.90 | $63.42 | 72616 |
| 2022-05-16 | 60.58 | $61.47 | 30000 |
| 2022-05-13 | 60.63 | $61.92 | 107612 |
| 2022-05-12 | 60.61 | $59.68 | 206158 |
| 2022-05-11 | 61.06 | $59.91 | 76232 |
| 2022-05-10 | 61.55 | $60.24 | 121528 |
| 2022-05-09 | 62.07 | $59.58 | 149616 |
| 2022-05-06 | 62.81 | $61.73 | 167998 |
| 2022-05-05 | 63.24 | $62.85 | 34600 |
| 2022-05-04 | 63.50 | $65.65 | 242018 |
| 2022-05-03 | 63.23 | $65.12 | 45700 |
| 2022-05-02 | 63.03 | $64.63 | 90616 |
| 2022-04-29 | 62.92 | $64.42 | 63700 |
| 2022-04-28 | 62.84 | $63.01 | 76800 |
| 2022-04-27 | 63.07 | $61.99 | 61540 |
| 2022-04-26 | 63.55 | $61.37 | 65500 |
| 2022-04-25 | 64.26 | $62.89 | 37200 |
| 2022-04-22 | 64.77 | $63.23 | 31900 |
| 2022-04-21 | 65.31 | $63.38 | 68000 |
| 2022-04-20 | 65.90 | $65.07 | 49430 |
| 2022-04-19 | 66.25 | $65.54 | 90100 |
| 2022-04-18 | 66.56 | $65.52 | 56327 |
| 2022-04-14 | 66.93 | $66.05 | 73608 |
| 2022-04-13 | 67.25 | $67.43 | 118945 |
| 2022-04-12 | 67.35 | $65.95 | 98731 |
| 2022-04-11 | 67.77 | $66.32 | 83311 |
| 2022-04-08 | 68.20 | $67.25 | 71407 |
| 2022-04-07 | 68.50 | $67.59 | 46400 |
| 2022-04-06 | 68.78 | $68.41 | 37003 |
| 2022-04-05 | 68.94 | $69.64 | 67412 |
| 2022-04-04 | 68.87 | $71.24 | 154520 |
| 2022-04-01 | 68.46 | $69.59 | 39800 |
| 2022-03-31 | 68.33 | $68.63 | 39834 |
| 2022-03-30 | 68.40 | $70.26 | 43000 |
| 2022-03-29 | 68.13 | $70.80 | 93424 |
| 2022-03-28 | 67.72 | $69.45 | 39316 |
| 2022-03-25 | 67.53 | $68.92 | 55242 |
| 2022-03-24 | 67.43 | $69.69 | 35025 |
| 2022-03-23 | 67.17 | $69.81 | 690800 |
| 2022-03-22 | 66.85 | $70.34 | 78204 |
| 2022-03-21 | 66.38 | $68.42 | 106132 |
| 2022-03-18 | 66.25 | $70.41 | 64628 |
| 2022-03-17 | 65.71 | $68.90 | 73946 |
| 2022-03-16 | 65.41 | $69.63 | 96556 |
| 2022-03-15 | 64.93 | $62.35 | 101800 |
| 2022-03-14 | 65.92 | $62.17 | 120337 |
| 2022-03-11 | 67.14 | $64.25 | 170400 |
| 2022-03-10 | 68.13 | $65.91 | 65600 |
| 2022-03-09 | 68.96 | $67.93 | 73700 |
| 2022-03-08 | 69.50 | $66.01 | 96411 |
| 2022-03-07 | 70.55 | $66.00 | 30200 |
| 2022-03-04 | 71.79 | $68.82 | 41600 |
| 2022-03-03 | 72.64 | $70.80 | 23400 |
| 2022-03-02 | 73.23 | $71.53 | 33200 |
| 2022-03-01 | 73.76 | $71.72 | 38217 |
| 2022-02-28 | 74.35 | $72.38 | 60254 |
| 2022-02-25 | 74.89 | $73.03 | 56703 |
| 2022-02-24 | 75.40 | $72.27 | 144000 |
| 2022-02-23 | 76.15 | $73.41 | 69601 |
| 2022-02-22 | 76.78 | $74.49 | 133300 |
| 2022-02-18 | 77.29 | $76.12 | 81000 |
| 2022-02-17 | 77.53 | $77.45 | 33500 |
| 2022-02-16 | 77.54 | $78.37 | 104810 |
| 2022-02-15 | 77.35 | $77.77 | 58200 |
| 2022-02-14 | 77.26 | $76.56 | 293200 |
| 2022-02-11 | 77.41 | $77.11 | 53300 |
| 2022-02-10 | 77.46 | $78.09 | 59600 |
| 2022-02-09 | 77.32 | $78.89 | 47003 |
| 2022-02-08 | 76.99 | $77.56 | 47201 |
| 2022-02-07 | 76.88 | $76.96 | 35513 |
| 2022-02-04 | 76.88 | $77.37 | 48000 |
| 2022-02-03 | 76.80 | $76.71 | 137138 |
| 2022-02-02 | 76.85 | $77.84 | 119346 |
| 2022-02-01 | 76.66 | $77.79 | 76438 |
| 2022-01-31 | 76.46 | $77.40 | 88900 |
| 2022-01-28 | 76.31 | $74.35 | 47222 |
| 2022-01-27 | 76.79 | $74.13 | 59701 |
| 2022-01-26 | 77.38 | $75.67 | 262500 |
| 2022-01-25 | 77.75 | $76.85 | 49600 |
| 2022-01-24 | 77.93 | $77.30 | 137905 |
| 2022-01-21 | 78.05 | $77.54 | 51411 |
| 2022-01-20 | 78.12 | $79.17 | 131700 |
| 2022-01-19 | 77.87 | $77.94 | 103332 |
| 2022-01-18 | 77.84 | $77.59 | 95500 |
| 2022-01-14 | 77.87 | $79.37 | 133824 |
| 2022-01-13 | 77.53 | $79.17 | 71400 |
| 2022-01-12 | 77.17 | $80.41 | 254200 |
| 2022-01-11 | 76.50 | $78.89 | 58845 |
| 2022-01-10 | 76.05 | $76.70 | 64100 |
| 2022-01-07 | 75.99 | $76.82 | 77300 |
| 2022-01-06 | 75.89 | $75.97 | 112118 |
| 2022-01-05 | 75.96 | $75.42 | 95305 |
| 2022-01-04 | 76.17 | $76.96 | 60400 |
| 2022-01-03 | 76.09 | $76.94 | 53619 |
| 2021-12-31 | 76.00 | $76.56 | 49143 |
| 2021-12-30 | 75.99 | $77.21 | 123638 |
| 2021-12-29 | 75.84 | $75.96 | 109900 |
| 2021-12-28 | 75.94 | $76.35 | 80022 |
| 2021-12-27 | 75.98 | $76.80 | 88303 |
| 2021-12-23 | 75.93 | $76.79 | 96900 |
| 2021-12-22 | 75.89 | $76.27 | 164500 |
| 2021-12-21 | 75.96 | $76.12 | 128900 |
| 2021-12-20 | 76.08 | $74.19 | 113200 |
| 2021-12-17 | 76.63 | $75.68 | 56400 |
| 2021-12-16 | 76.96 | $75.95 | 139424 |
| 2021-12-15 | 77.29 | $76.33 | 93000 |
| 2021-12-14 | 77.61 | $76.81 | 53800 |
| 2021-12-13 | 77.87 | $76.76 | 78441 |
| 2021-12-10 | 78.20 | $78.65 | 71900 |
| 2021-12-09 | 78.18 | $78.72 | 73700 |
| 2021-12-08 | 78.15 | $79.30 | 57138 |
| 2021-12-07 | 78.00 | $79.11 | 181708 |
| 2021-12-06 | 77.87 | $77.98 | 74108 |
| 2021-12-03 | 77.96 | $76.46 | 81400 |
| 2021-12-02 | 78.40 | $78.18 | 49300 |
| 2021-12-01 | 78.54 | $77.49 | 100828 |
| 2021-11-30 | 78.86 | $76.51 | 58700 |
| 2021-11-29 | 79.44 | $77.39 | 53714 |
| 2021-11-26 | 79.93 | $77.17 | 67207 |
| 2021-11-24 | 80.55 | $79.55 | 37200 |
| 2021-11-23 | 80.77 | $79.66 | 23625 |
| 2021-11-22 | 81.00 | $80.41 | 57700 |
| 2021-11-19 | 81.10 | $80.53 | 36400 |
| 2021-11-18 | 81.20 | $80.49 | 118400 |
| 2021-11-17 | 81.32 | $81.65 | 39026 |
| 2021-11-16 | 81.21 | $82.23 | 122018 |
| 2021-11-15 | 80.96 | $81.80 | 125439 |
| 2021-11-12 | 80.77 | $81.60 | 56600 |
| 2021-11-11 | 80.58 | $81.36 | 40800 |
| 2021-11-10 | 80.41 | $79.95 | 62300 |
| 2021-11-09 | 80.51 | $80.01 | 64802 |
| 2021-11-08 | 80.61 | $80.33 | 57200 |
| 2021-11-05 | 80.66 | $79.62 | 67800 |
| 2021-11-04 | 80.87 | $80.24 | 33141 |
| 2021-11-03 | 80.98 | $80.36 | 49700 |
| 2021-11-02 | 81.09 | $79.89 | 67702 |
| 2021-11-01 | 81.30 | $80.99 | 54700 |
| 2021-10-29 | 81.32 | $80.01 | 28135 |
| 2021-10-28 | 81.54 | $81.67 | 33604 |
| 2021-10-27 | 81.45 | $81.33 | 38900 |
| 2021-10-26 | 81.41 | $82.06 | 66241 |
| 2021-10-25 | 81.21 | $82.58 | 36400 |
| 2021-10-22 | 80.86 | $82.37 | 61700 |
| 2021-10-21 | 80.50 | $82.42 | 56800 |
| 2021-10-20 | 80.07 | $82.60 | 1.8M |
| 2021-10-19 | 79.53 | $82.93 | 87730 |
| 2021-10-18 | 78.84 | $80.80 | 66600 |
| 2021-10-15 | 78.48 | $81.03 | 34200 |
| 2021-10-14 | 78.03 | $79.80 | 73500 |
| 2021-10-13 | 77.76 | $79.48 | 62100 |
| 2021-10-12 | 77.53 | $78.05 | 93500 |
| 2021-10-11 | 77.57 | $79.06 | 27500 |
| 2021-10-08 | 77.41 | $79.22 | 39000 |
| 2021-10-07 | 77.20 | $79.07 | 181448 |
| 2021-10-06 | 77.00 | $76.46 | 54615 |
| 2021-10-05 | 77.33 | $76.82 | 76000 |
| 2021-10-04 | 77.64 | $76.29 | 89800 |
| 2021-10-01 | 78.12 | $77.75 | 79903 |
| 2021-09-30 | 78.38 | $78.20 | 113400 |
| 2021-09-29 | 78.60 | $77.66 | 33800 |
| 2021-09-28 | 78.98 | $78.41 | 114600 |
| 2021-09-27 | 79.27 | $79.61 | 346604 |
| 2021-09-24 | 79.36 | $78.45 | 123900 |
| 2021-09-23 | 79.72 | $79.64 | 415900 |
| 2021-09-22 | 79.89 | $79.26 | 62549 |
| 2021-09-21 | 80.18 | $78.17 | 66000 |
| 2021-09-20 | 80.75 | $77.54 | 111600 |
| 2021-09-17 | 81.55 | $80.36 | 67837 |
| 2021-09-16 | 81.89 | $80.35 | 69400 |
| 2021-09-15 | 82.29 | $81.37 | 72100 |
| 2021-09-14 | 82.55 | $81.79 | 89100 |
| 2021-09-13 | 82.76 | $82.82 | 65800 |
| 2021-09-10 | 82.78 | $83.06 | 52800 |
| 2021-09-09 | 82.77 | $83.14 | 75836 |
| 2021-09-08 | 82.73 | $83.92 | 65235 |
| 2021-09-07 | 82.53 | $85.26 | 62800 |
| 2021-09-03 | 82.02 | $84.31 | 32500 |
| 2021-09-02 | 81.63 | $83.92 | 54705 |
| 2021-09-01 | 81.27 | $84.72 | 85200 |
| 2021-08-31 | 80.69 | $83.10 | 50021 |
| 2021-08-30 | 80.36 | $81.50 | 70800 |
| 2021-08-27 | 80.33 | $81.64 | 37700 |
| 2021-08-26 | 80.27 | $81.25 | 55800 |
| 2021-08-25 | 80.30 | $82.16 | 65604 |
| 2021-08-24 | 80.16 | $82.25 | 955600 |
| 2021-08-23 | 79.98 | $79.78 | 97300 |
| 2021-08-20 | 80.32 | $78.33 | 115600 |
| 2021-08-19 | 81.02 | $78.34 | 121900 |
| 2021-08-18 | 81.85 | $80.45 | 116838 |
| 2021-08-17 | 82.39 | $79.88 | 116700 |
| 2021-08-16 | 83.13 | $82.11 | 143500 |
| 2021-08-13 | 83.54 | $83.07 | 68300 |
| 2021-08-12 | 83.82 | $83.72 | 83300 |
| 2021-08-11 | 84.02 | $84.77 | 70405 |
| 2021-08-10 | 84.03 | $84.90 | 44400 |
| 2021-08-09 | 84.04 | $84.94 | 111115 |
| 2021-08-06 | 84.04 | $84.11 | 156100 |
| 2021-08-05 | 84.23 | $84.89 | 246540 |
| 2021-08-04 | 84.29 | $85.30 | 86520 |
| 2021-08-03 | 84.29 | $84.15 | 82700 |
| 2021-08-02 | 84.54 | $84.40 | 67000 |
| 2021-07-30 | 84.79 | $83.95 | 99740 |
| 2021-07-29 | 85.19 | $84.76 | 142300 |
| 2021-07-28 | 85.48 | $84.45 | 213243 |
| 2021-07-27 | 85.91 | $81.85 | 268900 |
| 2021-07-26 | 86.96 | $83.67 | 199400 |
| 2021-07-23 | 87.80 | $86.73 | 64100 |
| 2021-07-22 | 88.13 | $88.27 | 44113 |
| 2021-07-21 | 88.20 | $87.75 | 94710 |
| 2021-07-20 | 88.40 | $87.72 | 77643 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
132.61
2026-07-17
Close Price
$130.08
Vol: 798302
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
45.55
Average
74.36
Maximum
148.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 132.61 | $130.08 | 798302 |
| 2026-07-16 | 134.15 | $132.60 | 272915 |
| 2026-07-15 | 135.25 | $136.43 | 229200 |
| 2026-07-14 | 135.42 | $136.21 | 142800 |
| 2026-07-13 | 135.73 | $133.36 | 164146 |
| 2026-07-10 | 137.03 | $138.82 | 720100 |
| 2026-07-09 | 136.92 | $138.90 | 116701 |
| 2026-07-08 | 136.77 | $138.07 | 683936 |
| 2026-07-07 | 136.89 | $135.19 | 94759 |
| 2026-07-06 | 137.96 | $139.60 | 1.0M |
| 2026-07-02 | 137.89 | $134.31 | 1.0M |
| 2026-07-01 | 139.50 | $136.38 | 560600 |
| 2026-06-30 | 140.81 | $141.66 | 563700 |
| 2026-06-29 | 140.74 | $138.98 | 221981 |
| 2026-06-26 | 141.50 | $138.00 | 1.1M |
| 2026-06-25 | 142.72 | $140.46 | 896548 |
| 2026-06-24 | 143.42 | $139.88 | 763900 |
| 2026-06-23 | 144.42 | $138.97 | 547631 |
| 2026-06-22 | 145.90 | $150.17 | 163900 |
| 2026-06-18 | 144.12 | $149.16 | 183846 |
| 2026-06-17 | 142.23 | $142.59 | 657978 |
| 2026-06-16 | 141.98 | $142.03 | 174100 |
| 2026-06-15 | 141.82 | $145.85 | 174333 |
| 2026-06-12 | 140.39 | $140.96 | 186310 |
| 2026-06-11 | 140.17 | $140.20 | 151257 |
| 2026-06-10 | 140.12 | $133.25 | 193442 |
| 2026-06-09 | 142.23 | $136.57 | 457107 |
| 2026-06-08 | 143.70 | $136.97 | 391624 |
| 2026-06-05 | 145.32 | $133.17 | 876742 |
| 2026-06-04 | 148.41 | $145.79 | 297131 |
| 2026-06-03 | 148.10 | $148.87 | 485904 |
| 2026-06-02 | 146.64 | $150.67 | 758653 |
| 2026-06-01 | 144.20 | $147.84 | 440656 |
| 2026-05-29 | 142.03 | $142.33 | 968219 |
| 2026-05-28 | 141.05 | $142.55 | 1.1M |
| 2026-05-27 | 139.71 | $141.90 | 987000 |
| 2026-05-26 | 138.21 | $140.82 | 630255 |
| 2026-05-22 | 136.66 | $134.21 | 183100 |
| 2026-05-21 | 136.79 | $135.42 | 488734 |
| 2026-05-20 | 136.51 | $133.98 | 334400 |
| 2026-05-19 | 136.55 | $131.01 | 839815 |
| 2026-05-18 | 137.46 | $132.17 | 193825 |
| 2026-05-15 | 138.11 | $132.11 | 627416 |
| 2026-05-14 | 138.83 | $137.83 | 718758 |
| 2026-05-13 | 137.80 | $136.84 | 613400 |
| 2026-05-12 | 136.74 | $132.94 | 2.9M |
| 2026-05-11 | 136.58 | $138.40 | 305900 |
| 2026-05-08 | 134.55 | $137.44 | 468749 |
| 2026-05-07 | 132.27 | $133.53 | 169819 |
| 2026-05-06 | 130.64 | $135.54 | 305700 |
| 2026-05-05 | 127.94 | $129.52 | 483346 |
| 2026-05-04 | 126.46 | $126.12 | 280741 |
| 2026-05-01 | 125.68 | $125.28 | 389796 |
| 2026-04-30 | 124.91 | $124.38 | 277542 |
| 2026-04-29 | 124.20 | $121.85 | 666309 |
| 2026-04-28 | 124.06 | $122.12 | 83012 |
| 2026-04-27 | 123.74 | $123.90 | 568333 |
| 2026-04-24 | 122.72 | $123.66 | 347200 |
| 2026-04-23 | 121.48 | $119.91 | 123500 |
| 2026-04-22 | 121.10 | $122.02 | 799030 |
| 2026-04-21 | 119.90 | $118.56 | 312702 |
| 2026-04-20 | 119.46 | $120.60 | 708310 |
| 2026-04-17 | 118.24 | $120.93 | 288825 |
| 2026-04-16 | 116.58 | $118.82 | 116706 |
| 2026-04-15 | 115.18 | $117.95 | 119356 |
| 2026-04-14 | 113.72 | $118.15 | 141102 |
| 2026-04-13 | 111.84 | $115.37 | 443440 |
| 2026-04-10 | 110.41 | $114.34 | 882139 |
| 2026-04-09 | 108.99 | $114.00 | 547200 |
| 2026-04-08 | 107.36 | $114.57 | 254860 |
| 2026-04-07 | 105.21 | $107.94 | 222100 |
| 2026-04-06 | 104.71 | $107.07 | 174120 |
| 2026-04-02 | 104.41 | $105.62 | 140100 |
| 2026-04-01 | 104.53 | $107.40 | 177104 |
| 2026-03-31 | 104.16 | $106.15 | 339675 |
| 2026-03-30 | 104.13 | $102.09 | 645747 |
| 2026-03-27 | 105.43 | $103.53 | 857300 |
| 2026-03-26 | 106.60 | $104.02 | 1.9M |
| 2026-03-25 | 107.89 | $108.76 | 452024 |
| 2026-03-24 | 107.99 | $107.96 | 1.3M |
| 2026-03-23 | 108.38 | $109.51 | 248942 |
| 2026-03-20 | 108.39 | $106.11 | 157555 |
| 2026-03-19 | 109.50 | $110.52 | 138000 |
| 2026-03-18 | 109.47 | $110.46 | 495604 |
| 2026-03-17 | 109.48 | $112.40 | 571734 |
| 2026-03-16 | 108.88 | $111.48 | 166542 |
| 2026-03-13 | 108.47 | $107.38 | 135100 |
| 2026-03-12 | 109.28 | $106.94 | 577600 |
| 2026-03-11 | 110.44 | $111.45 | 1.4M |
| 2026-03-10 | 110.43 | $110.25 | 459628 |
| 2026-03-09 | 110.81 | $109.55 | 297541 |
| 2026-03-06 | 111.50 | $106.86 | 534721 |
| 2026-03-05 | 113.20 | $107.65 | 527997 |
| 2026-03-04 | 115.01 | $110.69 | 656916 |
| 2026-03-03 | 116.24 | $109.55 | 1.3M |
| 2026-03-02 | 118.06 | $116.24 | 246500 |
| 2026-02-27 | 118.12 | $118.02 | 94000 |
| 2026-02-26 | 117.58 | $117.86 | 317204 |
| 2026-02-25 | 116.92 | $118.91 | 220955 |
| 2026-02-24 | 115.74 | $117.15 | 141166 |
| 2026-02-23 | 114.81 | $114.52 | 223016 |
| 2026-02-20 | 114.48 | $115.99 | 109605 |
| 2026-02-19 | 113.56 | $113.39 | 85843 |
| 2026-02-18 | 113.24 | $113.13 | 87700 |
| 2026-02-17 | 112.89 | $112.29 | 4.7M |
| 2026-02-13 | 112.69 | $113.08 | 230826 |
| 2026-02-12 | 112.16 | $112.23 | 163349 |
| 2026-02-11 | 111.74 | $113.39 | 326800 |
| 2026-02-10 | 110.84 | $110.84 | 93200 |
| 2026-02-09 | 110.51 | $110.58 | 92700 |
| 2026-02-06 | 110.15 | $109.77 | 700499 |
| 2026-02-05 | 109.94 | $106.26 | 512218 |
| 2026-02-04 | 110.77 | $106.85 | 237800 |
| 2026-02-03 | 111.54 | $109.28 | 133100 |
| 2026-02-02 | 111.67 | $109.16 | 202650 |
| 2026-01-30 | 111.81 | $109.36 | 882500 |
| 2026-01-29 | 111.85 | $111.93 | 2.6M |
| 2026-01-28 | 111.03 | $112.86 | 854788 |
| 2026-01-27 | 109.68 | $111.12 | 214782 |
| 2026-01-26 | 108.53 | $108.12 | 104405 |
| 2026-01-23 | 108.03 | $108.27 | 198711 |
| 2026-01-22 | 107.33 | $107.01 | 194487 |
| 2026-01-21 | 106.82 | $106.32 | 631476 |
| 2026-01-20 | 106.37 | $103.85 | 368800 |
| 2026-01-16 | 106.56 | $105.62 | 354716 |
| 2026-01-15 | 106.17 | $105.71 | 591733 |
| 2026-01-14 | 105.63 | $104.71 | 329700 |
| 2026-01-13 | 105.23 | $104.57 | 203598 |
| 2026-01-12 | 104.74 | $105.92 | 2.8M |
| 2026-01-09 | 103.66 | $104.12 | 108100 |
| 2026-01-08 | 102.88 | $103.29 | 54424 |
| 2026-01-07 | 102.14 | $103.33 | 87700 |
| 2026-01-06 | 101.20 | $104.52 | 595700 |
| 2026-01-05 | 99.63 | $103.42 | 300107 |
| 2026-01-02 | 98.05 | $101.68 | 137044 |
| 2025-12-31 | 96.66 | $97.51 | 54146 |
| 2025-12-30 | 96.27 | $97.96 | 418500 |
| 2025-12-29 | 95.65 | $97.50 | 290200 |
| 2025-12-26 | 95.05 | $97.08 | 44621 |
| 2025-12-24 | 94.44 | $95.99 | 503739 |
| 2025-12-23 | 94.06 | $95.39 | 155420 |
| 2025-12-22 | 93.80 | $94.89 | 138840 |
| 2025-12-19 | 93.65 | $94.32 | 112201 |
| 2025-12-18 | 93.66 | $93.42 | 114849 |
| 2025-12-17 | 93.98 | $91.81 | 1.6M |
| 2025-12-16 | 94.89 | $92.34 | 1.6M |
| 2025-12-15 | 95.84 | $94.86 | 130300 |
| 2025-12-12 | 96.20 | $95.27 | 67347 |
| 2025-12-11 | 96.51 | $96.90 | 32521 |
| 2025-12-10 | 96.38 | $98.09 | 55531 |
| 2025-12-09 | 95.84 | $96.70 | 67232 |
| 2025-12-08 | 95.62 | $97.30 | 57022 |
| 2025-12-05 | 95.18 | $96.94 | 31815 |
| 2025-12-04 | 94.75 | $95.73 | 63100 |
| 2025-12-03 | 94.63 | $96.19 | 217017 |
| 2025-12-02 | 94.36 | $96.02 | 180100 |
| 2025-12-01 | 94.09 | $95.62 | 325500 |
| 2025-11-28 | 93.91 | $95.30 | 63500 |
| 2025-11-26 | 93.81 | $95.09 | 114900 |
| 2025-11-25 | 93.78 | $94.71 | 543300 |
| 2025-11-24 | 93.88 | $94.41 | 59600 |
| 2025-11-21 | 94.13 | $92.61 | 1.2M |
| 2025-11-20 | 95.02 | $92.75 | 138400 |
| 2025-11-19 | 96.08 | $94.37 | 282870 |
| 2025-11-18 | 96.87 | $94.76 | 870700 |
| 2025-11-17 | 97.71 | $96.04 | 36600 |
| 2025-11-14 | 98.33 | $97.18 | 126431 |
| 2025-11-13 | 98.73 | $97.63 | 132149 |
| 2025-11-12 | 99.06 | $99.17 | 46009 |
| 2025-11-11 | 98.97 | $99.10 | 112500 |
| 2025-11-10 | 98.86 | $99.36 | 157200 |
| 2025-11-07 | 98.64 | $97.06 | 226234 |
| 2025-11-06 | 99.09 | $97.69 | 67528 |
| 2025-11-05 | 99.42 | $98.66 | 653900 |
| 2025-11-04 | 99.50 | $97.60 | 69312 |
| 2025-11-03 | 99.90 | $100.11 | 58300 |
| 2025-10-31 | 99.58 | $98.97 | 49049 |
| 2025-10-30 | 99.53 | $99.23 | 157300 |
| 2025-10-29 | 99.36 | $100.74 | 218930 |
| 2025-10-28 | 98.64 | $99.83 | 872400 |
| 2025-10-27 | 98.03 | $99.96 | 85300 |
| 2025-10-24 | 97.23 | $98.10 | 21126 |
| 2025-10-23 | 96.83 | $97.10 | 46507 |
| 2025-10-22 | 96.63 | $95.69 | 54100 |
| 2025-10-21 | 96.83 | $96.62 | 95000 |
| 2025-10-20 | 96.76 | $98.10 | 71800 |
| 2025-10-17 | 96.18 | $96.20 | 121346 |
| 2025-10-16 | 96.07 | $95.99 | 175900 |
| 2025-10-15 | 95.98 | $95.57 | 49142 |
| 2025-10-14 | 95.98 | $93.84 | 537642 |
| 2025-10-13 | 96.51 | $95.12 | 414901 |
| 2025-10-10 | 96.73 | $91.18 | 449503 |
| 2025-10-09 | 98.22 | $96.42 | 63035 |
| 2025-10-08 | 98.33 | $98.04 | 396423 |
| 2025-10-07 | 97.92 | $97.07 | 297542 |
| 2025-10-06 | 97.67 | $98.04 | 69505 |
| 2025-10-03 | 97.02 | $97.43 | 42600 |
| 2025-10-02 | 96.38 | $97.14 | 495300 |
| 2025-10-01 | 95.65 | $95.85 | 443609 |
| 2025-09-30 | 95.14 | $94.60 | 200797 |
| 2025-09-29 | 94.86 | $94.25 | 90147 |
| 2025-09-26 | 94.60 | $92.94 | 47707 |
| 2025-09-25 | 94.66 | $93.68 | 145400 |
| 2025-09-24 | 94.45 | $93.87 | 30185 |
| 2025-09-23 | 94.10 | $93.62 | 90621 |
| 2025-09-22 | 93.71 | $93.37 | 239400 |
| 2025-09-19 | 93.27 | $92.51 | 63922 |
| 2025-09-18 | 92.96 | $93.28 | 69339 |
| 2025-09-17 | 92.30 | $93.52 | 92600 |
| 2025-09-16 | 91.37 | $92.90 | 271302 |
| 2025-09-15 | 90.41 | $91.98 | 54800 |
| 2025-09-12 | 89.49 | $91.26 | 37005 |
| 2025-09-11 | 88.58 | $91.26 | 836933 |
| 2025-09-10 | 87.44 | $89.66 | 43313 |
| 2025-09-09 | 86.55 | $88.70 | 29209 |
| 2025-09-08 | 85.75 | $87.30 | 62200 |
| 2025-09-05 | 85.22 | $85.94 | 18035 |
| 2025-09-04 | 84.99 | $84.72 | 17123 |
| 2025-09-03 | 85.10 | $85.10 | 59808 |
| 2025-09-02 | 85.11 | $84.91 | 129400 |
| 2025-08-29 | 85.18 | $84.86 | 12017 |
| 2025-08-28 | 85.27 | $85.05 | 13025 |
| 2025-08-27 | 85.32 | $84.79 | 14300 |
| 2025-08-26 | 85.46 | $85.68 | 40400 |
| 2025-08-25 | 85.34 | $85.69 | 34900 |
| 2025-08-22 | 85.18 | $85.84 | 24003 |
| 2025-08-21 | 84.93 | $83.96 | 617128 |
| 2025-08-20 | 85.21 | $84.20 | 41621 |
| 2025-08-19 | 85.47 | $84.72 | 29100 |
| 2025-08-18 | 85.62 | $85.57 | 19135 |
| 2025-08-15 | 85.51 | $85.35 | 21514 |
| 2025-08-14 | 85.43 | $85.59 | 28600 |
| 2025-08-13 | 85.25 | $87.15 | 60300 |
| 2025-08-12 | 84.53 | $85.36 | 46334 |
| 2025-08-11 | 84.20 | $84.23 | 22732 |
| 2025-08-08 | 84.16 | $84.57 | 19200 |
| 2025-08-07 | 83.98 | $84.69 | 38121 |
| 2025-08-06 | 83.72 | $83.64 | 99327 |
| 2025-08-05 | 83.74 | $83.31 | 55545 |
| 2025-08-04 | 83.85 | $83.38 | 113600 |
| 2025-08-01 | 83.95 | $81.94 | 70900 |
| 2025-07-31 | 84.52 | $83.16 | 20600 |
| 2025-07-30 | 84.82 | $83.43 | 58150 |
| 2025-07-29 | 85.07 | $84.02 | 36548 |
| 2025-07-28 | 85.18 | $84.51 | 197100 |
| 2025-07-25 | 85.12 | $84.92 | 357300 |
| 2025-07-24 | 84.91 | $85.34 | 71000 |
| 2025-07-23 | 84.48 | $85.55 | 42900 |
| 2025-07-22 | 83.88 | $84.16 | 20148 |
| 2025-07-21 | 83.55 | $84.20 | 24749 |
| 2025-07-18 | 83.13 | $83.73 | 174827 |
| 2025-07-17 | 82.75 | $83.65 | 152500 |
| 2025-07-16 | 82.28 | $83.07 | 26122 |
| 2025-07-15 | 81.89 | $82.79 | 61200 |
| 2025-07-14 | 81.48 | $81.26 | 16000 |
| 2025-07-11 | 81.46 | $81.16 | 15814 |
| 2025-07-10 | 81.45 | $81.21 | 22651 |
| 2025-07-09 | 81.40 | $80.51 | 13207 |
| 2025-07-08 | 81.56 | $80.91 | 42500 |
| 2025-07-07 | 81.60 | $80.33 | 37609 |
| 2025-07-03 | 81.82 | $81.64 | 23100 |
| 2025-07-02 | 81.66 | $81.62 | 19700 |
| 2025-07-01 | 81.44 | $81.24 | 94409 |
| 2025-06-30 | 81.27 | $81.06 | 34100 |
| 2025-06-27 | 81.10 | $81.32 | 52943 |
| 2025-06-26 | 80.78 | $81.71 | 195641 |
| 2025-06-25 | 80.26 | $81.33 | 196500 |
| 2025-06-24 | 79.72 | $80.87 | 135000 |
| 2025-06-23 | 79.19 | $78.51 | 35300 |
| 2025-06-20 | 79.28 | $77.66 | 34000 |
| 2025-06-18 | 79.64 | $78.17 | 21700 |
| 2025-06-17 | 79.90 | $78.21 | 22200 |
| 2025-06-16 | 80.17 | $79.18 | 31811 |
| 2025-06-13 | 80.18 | $78.85 | 22535 |
| 2025-06-12 | 80.26 | $80.43 | 238000 |
| 2025-06-11 | 79.83 | $80.55 | 63542 |
| 2025-06-10 | 79.23 | $80.14 | 41000 |
| 2025-06-09 | 78.61 | $79.42 | 39600 |
| 2025-06-06 | 78.06 | $78.45 | 31421 |
| 2025-06-05 | 77.66 | $78.26 | 38200 |
| 2025-06-04 | 77.23 | $77.83 | 36200 |
| 2025-06-03 | 76.81 | $76.26 | 49505 |
| 2025-06-02 | 76.78 | $75.80 | 34200 |
| 2025-05-30 | 76.86 | $74.67 | 41300 |
| 2025-05-29 | 77.30 | $75.81 | 17503 |
| 2025-05-28 | 77.46 | $75.40 | 22739 |
| 2025-05-27 | 77.74 | $76.13 | 20900 |
| 2025-05-23 | 77.82 | $76.18 | 64300 |
| 2025-05-22 | 77.88 | $76.26 | 10700 |
| 2025-05-21 | 77.88 | $76.61 | 26000 |
| 2025-05-20 | 77.73 | $76.78 | 182326 |
| 2025-05-19 | 77.45 | $76.54 | 15100 |
| 2025-05-16 | 77.15 | $76.39 | 25320 |
| 2025-05-15 | 76.79 | $76.43 | 30600 |
| 2025-05-14 | 76.30 | $77.07 | 46200 |
| 2025-05-13 | 75.46 | $76.06 | 41700 |
| 2025-05-12 | 74.72 | $76.07 | 48900 |
| 2025-05-09 | 73.78 | $73.82 | 9300 |
| 2025-05-08 | 73.33 | $73.44 | 30000 |
| 2025-05-07 | 72.86 | $73.04 | 18600 |
| 2025-05-06 | 72.40 | $74.03 | 16100 |
| 2025-05-05 | 71.50 | $74.58 | 63000 |
| 2025-05-02 | 70.22 | $73.54 | 20314 |
| 2025-05-01 | 68.97 | $70.36 | 35300 |
| 2025-04-30 | 68.46 | $70.05 | 35500 |
| 2025-04-29 | 67.95 | $69.63 | 7011 |
| 2025-04-28 | 67.46 | $69.44 | 10900 |
| 2025-04-25 | 66.94 | $69.58 | 15500 |
| 2025-04-24 | 66.27 | $69.47 | 101444 |
| 2025-04-23 | 65.52 | $68.92 | 18400 |
| 2025-04-22 | 64.81 | $67.22 | 13646 |
| 2025-04-21 | 64.52 | $65.89 | 11235 |
| 2025-04-17 | 64.63 | $66.37 | 21234 |
| 2025-04-16 | 64.65 | $66.10 | 73700 |
| 2025-04-15 | 64.81 | $67.70 | 14929 |
| 2025-04-14 | 64.54 | $67.59 | 36940 |
| 2025-04-11 | 64.30 | $67.31 | 24600 |
| 2025-04-10 | 64.15 | $64.36 | 404100 |
| 2025-04-09 | 64.96 | $65.66 | 173679 |
| 2025-04-08 | 65.60 | $60.67 | 94843 |
| 2025-04-07 | 68.01 | $62.32 | 951648 |
| 2025-04-04 | 70.46 | $65.93 | 220900 |
| 2025-04-03 | 72.33 | $70.66 | 32214 |
| 2025-04-02 | 73.13 | $72.68 | 20600 |
| 2025-04-01 | 73.48 | $72.82 | 28538 |
| 2025-03-31 | 73.88 | $72.35 | 63300 |
| 2025-03-28 | 74.51 | $72.50 | 33300 |
| 2025-03-27 | 75.23 | $74.62 | 13000 |
| 2025-03-26 | 75.44 | $74.31 | 26333 |
| 2025-03-25 | 75.78 | $74.93 | 67144 |
| 2025-03-24 | 76.00 | $75.27 | 142200 |
| 2025-03-21 | 76.15 | $75.09 | 18800 |
| 2025-03-20 | 76.37 | $75.72 | 27600 |
| 2025-03-19 | 76.44 | $76.82 | 37012 |
| 2025-03-18 | 76.15 | $76.69 | 45700 |
| 2025-03-17 | 75.82 | $77.42 | 111145 |
| 2025-03-14 | 75.18 | $75.57 | 44400 |
| 2025-03-13 | 74.98 | $74.25 | 34700 |
| 2025-03-12 | 75.14 | $74.94 | 30626 |
| 2025-03-11 | 75.10 | $74.10 | 56702 |
| 2025-03-10 | 75.31 | $73.61 | 90200 |
| 2025-03-07 | 75.70 | $75.91 | 68200 |
| 2025-03-06 | 75.44 | $75.56 | 77426 |
| 2025-03-05 | 75.21 | $76.21 | 69900 |
| 2025-03-04 | 74.72 | $73.31 | 69006 |
| 2025-03-03 | 75.01 | $72.00 | 58035 |
| 2025-02-28 | 75.76 | $73.27 | 64800 |
| 2025-02-27 | 76.26 | $74.31 | 45300 |
| 2025-02-26 | 76.50 | $76.42 | 99547 |
| 2025-02-25 | 76.10 | $74.72 | 55010 |
| 2025-02-24 | 76.11 | $74.30 | 653300 |
| 2025-02-21 | 76.23 | $76.83 | 75700 |
| 2025-02-20 | 75.53 | $76.08 | 134335 |
| 2025-02-19 | 74.89 | $75.26 | 31000 |
| 2025-02-18 | 74.34 | $75.44 | 39014 |
| 2025-02-14 | 73.58 | $74.48 | 61800 |
| 2025-02-13 | 72.93 | $73.41 | 34237 |
| 2025-02-12 | 72.46 | $73.17 | 64800 |
| 2025-02-11 | 71.93 | $72.30 | 27200 |
| 2025-02-10 | 71.56 | $72.68 | 92500 |
| 2025-02-07 | 70.96 | $71.23 | 113425 |
| 2025-02-06 | 70.68 | $70.95 | 7638 |
| 2025-02-05 | 70.41 | $70.60 | 12800 |
| 2025-02-04 | 70.19 | $70.70 | 16700 |
| 2025-02-03 | 69.88 | $69.13 | 36400 |
| 2025-01-31 | 69.98 | $69.87 | 86200 |
| 2025-01-30 | 69.87 | $70.85 | 20900 |
| 2025-01-29 | 69.42 | $69.33 | 16400 |
| 2025-01-28 | 69.34 | $69.55 | 20526 |
| 2025-01-27 | 69.17 | $68.34 | 37418 |
| 2025-01-24 | 69.34 | $70.56 | 43005 |
| 2025-01-23 | 68.84 | $69.89 | 33400 |
| 2025-01-22 | 68.44 | $69.86 | 10936 |
| 2025-01-21 | 67.97 | $69.70 | 19109 |
| 2025-01-17 | 67.45 | $68.80 | 17500 |
| 2025-01-16 | 67.10 | $68.13 | 14827 |
| 2025-01-15 | 66.91 | $67.72 | 13016 |
| 2025-01-14 | 66.82 | $66.72 | 11600 |
| 2025-01-13 | 67.03 | $65.86 | 20100 |
| 2025-01-10 | 67.58 | $66.57 | 80200 |
| 2025-01-08 | 68.04 | $67.84 | 7000 |
| 2025-01-07 | 68.20 | $68.23 | 13500 |
| 2025-01-06 | 68.28 | $69.40 | 18900 |
| 2025-01-03 | 68.02 | $68.63 | 7645 |
| 2025-01-02 | 67.96 | $67.41 | 12219 |
| 2024-12-31 | 68.28 | $67.83 | 38300 |
| 2024-12-30 | 68.55 | $68.21 | 22602 |
| 2024-12-27 | 68.77 | $68.80 | 14400 |
| 2024-12-26 | 68.85 | $69.04 | 12211 |
| 2024-12-24 | 68.89 | $69.30 | 11600 |
| 2024-12-23 | 68.86 | $69.29 | 13700 |
| 2024-12-20 | 68.83 | $68.34 | 28523 |
| 2024-12-19 | 69.11 | $68.07 | 30400 |
| 2024-12-18 | 69.55 | $67.60 | 18600 |
| 2024-12-17 | 70.23 | $69.13 | 99200 |
| 2024-12-16 | 70.58 | $70.51 | 13201 |
| 2024-12-13 | 70.57 | $71.00 | 11836 |
| 2024-12-12 | 70.41 | $70.75 | 29540 |
| 2024-12-11 | 70.29 | $70.73 | 27037 |
| 2024-12-10 | 70.15 | $70.51 | 18108 |
| 2024-12-09 | 70.05 | $72.43 | 50326 |
| 2024-12-06 | 69.33 | $70.27 | 14200 |
| 2024-12-05 | 69.14 | $70.30 | 12800 |
| 2024-12-04 | 68.91 | $70.08 | 23200 |
| 2024-12-03 | 68.71 | $69.84 | 89700 |
| 2024-12-02 | 68.57 | $69.84 | 26100 |
| 2024-11-29 | 68.41 | $69.24 | 29637 |
| 2024-11-27 | 68.42 | $69.05 | 9200 |
| 2024-11-26 | 68.52 | $68.78 | 14800 |
| 2024-11-25 | 68.75 | $69.24 | 17600 |
| 2024-11-22 | 68.90 | $69.34 | 19000 |
| 2024-11-21 | 69.08 | $69.66 | 72500 |
| 2024-11-20 | 69.21 | $69.68 | 17100 |
| 2024-11-19 | 69.38 | $69.92 | 16300 |
| 2024-11-18 | 69.54 | $69.98 | 46026 |
| 2024-11-15 | 69.73 | $69.21 | 22620 |
| 2024-11-14 | 70.23 | $69.06 | 18100 |
| 2024-11-13 | 70.91 | $69.17 | 19200 |
| 2024-11-12 | 71.70 | $69.79 | 44735 |
| 2024-11-11 | 72.49 | $71.61 | 20100 |
| 2024-11-08 | 72.87 | $72.75 | 325100 |
| 2024-11-07 | 72.98 | $74.96 | 39600 |
| 2024-11-06 | 72.42 | $72.09 | 186700 |
| 2024-11-05 | 72.64 | $73.80 | 38300 |
| 2024-11-04 | 72.37 | $72.63 | 14800 |
| 2024-11-01 | 72.42 | $72.25 | 95302 |
| 2024-10-31 | 72.60 | $71.51 | 26904 |
| 2024-10-30 | 73.06 | $72.07 | 173200 |
| 2024-10-29 | 73.44 | $72.91 | 24536 |
| 2024-10-28 | 73.63 | $73.15 | 15600 |
| 2024-10-25 | 73.79 | $73.21 | 39400 |
| 2024-10-24 | 73.95 | $72.70 | 33428 |
| 2024-10-23 | 74.29 | $73.18 | 86822 |
| 2024-10-22 | 74.55 | $73.34 | 21511 |
| 2024-10-21 | 74.79 | $73.55 | 48518 |
| 2024-10-18 | 75.01 | $74.38 | 121000 |
| 2024-10-17 | 74.98 | $73.52 | 76227 |
| 2024-10-16 | 75.20 | $73.06 | 35500 |
| 2024-10-15 | 75.59 | $72.28 | 105500 |
| 2024-10-14 | 76.27 | $74.65 | 54400 |
| 2024-10-11 | 76.32 | $74.98 | 108000 |
| 2024-10-10 | 76.23 | $74.15 | 62100 |
| 2024-10-09 | 76.35 | $74.09 | 113910 |
| 2024-10-08 | 76.46 | $73.98 | 101700 |
| 2024-10-07 | 76.58 | $77.40 | 148700 |
| 2024-10-04 | 75.60 | $75.81 | 239000 |
| 2024-10-03 | 74.86 | $74.84 | 282800 |
| 2024-10-02 | 74.21 | $75.66 | 270900 |
| 2024-10-01 | 73.12 | $73.43 | 148000 |
| 2024-09-30 | 72.46 | $72.28 | 139300 |
| 2024-09-27 | 71.98 | $74.19 | 215119 |
| 2024-09-26 | 70.76 | $74.70 | 229901 |
| 2024-09-25 | 69.07 | $70.56 | 453642 |
| 2024-09-24 | 68.32 | $71.63 | 308300 |
| 2024-09-23 | 67.04 | $68.19 | 28200 |
| 2024-09-20 | 66.56 | $67.60 | 18500 |
| 2024-09-19 | 66.16 | $67.99 | 335410 |
| 2024-09-18 | 65.55 | $65.88 | 22417 |
| 2024-09-17 | 65.48 | $66.21 | 60106 |
| 2024-09-16 | 65.29 | $65.98 | 12200 |
| 2024-09-13 | 65.14 | $65.89 | 9229 |
| 2024-09-12 | 64.99 | $65.78 | 9115 |
| 2024-09-11 | 64.85 | $65.15 | 27200 |
| 2024-09-10 | 64.89 | $64.23 | 98700 |
| 2024-09-09 | 65.24 | $64.51 | 15412 |
| 2024-09-06 | 65.58 | $63.49 | 123700 |
| 2024-09-05 | 66.32 | $65.22 | 27816 |
| 2024-09-04 | 66.68 | $65.19 | 744214 |
| 2024-09-03 | 67.12 | $65.12 | 87500 |
| 2024-08-30 | 67.68 | $67.40 | 10300 |
| 2024-08-29 | 67.63 | $67.18 | 12200 |
| 2024-08-28 | 67.63 | $67.15 | 17100 |
| 2024-08-27 | 67.63 | $67.59 | 17216 |
| 2024-08-26 | 67.49 | $67.23 | 22617 |
| 2024-08-23 | 67.41 | $68.32 | 40646 |
| 2024-08-22 | 66.96 | $66.64 | 14626 |
| 2024-08-21 | 66.95 | $67.70 | 28308 |
| 2024-08-20 | 66.58 | $67.57 | 30700 |
| 2024-08-19 | 66.17 | $68.44 | 17541 |
| 2024-08-16 | 65.40 | $67.75 | 11400 |
| 2024-08-15 | 64.68 | $66.58 | 56708 |
| 2024-08-14 | 64.18 | $65.61 | 31610 |
| 2024-08-13 | 63.89 | $66.46 | 59905 |
| 2024-08-12 | 63.28 | $65.46 | 24125 |
| 2024-08-09 | 62.88 | $64.95 | 33143 |
| 2024-08-08 | 62.58 | $64.45 | 31700 |
| 2024-08-07 | 62.40 | $62.63 | 68500 |
| 2024-08-06 | 62.79 | $61.82 | 181300 |
| 2024-08-05 | 63.55 | $61.65 | 154900 |
| 2024-08-02 | 64.55 | $63.60 | 84800 |
| 2024-08-01 | 65.17 | $65.24 | 30800 |
| 2024-07-31 | 65.43 | $66.82 | 2.8M |
| 2024-07-30 | 65.27 | $64.71 | 13542 |
| 2024-07-29 | 65.75 | $65.38 | 5200 |
| 2024-07-26 | 66.15 | $65.44 | 13821 |
| 2024-07-25 | 66.62 | $64.90 | 45500 |
| 2024-07-24 | 67.39 | $65.49 | 371902 |
| 2024-07-23 | 68.13 | $66.92 | 16932 |
| 2024-07-22 | 68.59 | $67.21 | 25316 |
| 2024-07-19 | 69.06 | $66.59 | 101241 |
| 2024-07-18 | 69.82 | $67.35 | 83400 |
| 2024-07-17 | 70.49 | $68.39 | 84115 |
| 2024-07-16 | 70.96 | $70.50 | 44700 |
| 2024-07-15 | 70.85 | $70.07 | 108146 |
| 2024-07-12 | 70.82 | $71.40 | 10200 |
| 2024-07-11 | 70.35 | $71.28 | 54100 |
| 2024-07-10 | 69.79 | $70.85 | 216423 |
| 2024-07-09 | 69.23 | $69.96 | 34454 |
| 2024-07-08 | 68.82 | $69.73 | 76200 |
| 2024-07-05 | 68.37 | $69.45 | 35500 |
| 2024-07-03 | 67.89 | $68.99 | 92400 |
| 2024-07-02 | 67.46 | $67.99 | 80100 |
| 2024-07-01 | 67.23 | $67.21 | 12637 |
| 2024-06-28 | 67.20 | $67.11 | 82600 |
| 2024-06-27 | 67.18 | $67.07 | 85304 |
| 2024-06-26 | 67.17 | $67.14 | 15147 |
| 2024-06-25 | 67.13 | $67.11 | 15939 |
| 2024-06-24 | 67.08 | $66.89 | 48134 |
| 2024-06-21 | 67.08 | $67.26 | 100322 |
| 2024-06-20 | 66.96 | $68.02 | 62100 |
| 2024-06-18 | 66.56 | $67.56 | 79117 |
| 2024-06-17 | 66.21 | $66.99 | 43633 |
| 2024-06-14 | 65.97 | $66.15 | 27900 |
| 2024-06-13 | 65.94 | $66.33 | 25416 |
| 2024-06-12 | 65.84 | $66.40 | 32900 |
| 2024-06-11 | 65.69 | $65.22 | 29142 |
| 2024-06-10 | 65.89 | $65.94 | 56100 |
| 2024-06-07 | 65.89 | $65.37 | 121900 |
| 2024-06-06 | 66.08 | $66.78 | 34900 |
| 2024-06-05 | 65.85 | $66.33 | 32000 |
| 2024-06-04 | 65.72 | $64.84 | 31700 |
| 2024-06-03 | 66.01 | $64.98 | 197230 |
| 2024-05-31 | 66.33 | $64.05 | 16700 |
| 2024-05-30 | 66.99 | $65.18 | 7139 |
| 2024-05-29 | 67.43 | $65.29 | 32803 |
| 2024-05-28 | 67.92 | $66.75 | 20400 |
| 2024-05-24 | 68.02 | $66.58 | 7015 |
| 2024-05-23 | 68.17 | $66.48 | 16300 |
| 2024-05-22 | 68.36 | $67.03 | 37213 |
| 2024-05-21 | 68.38 | $67.00 | 11814 |
| 2024-05-20 | 68.38 | $67.77 | 36800 |
| 2024-05-17 | 68.11 | $68.25 | 33136 |
| 2024-05-16 | 67.58 | $68.07 | 52500 |
| 2024-05-15 | 66.97 | $67.91 | 324300 |
| 2024-05-14 | 66.24 | $66.85 | 23300 |
| 2024-05-13 | 65.65 | $66.25 | 39000 |
| 2024-05-10 | 65.10 | $65.66 | 61234 |
| 2024-05-09 | 64.59 | $64.93 | 7100 |
| 2024-05-08 | 64.18 | $64.39 | 16100 |
| 2024-05-07 | 63.83 | $64.45 | 26749 |
| 2024-05-06 | 63.36 | $64.95 | 24228 |
| 2024-05-03 | 62.61 | $64.80 | 128438 |
| 2024-05-02 | 61.74 | $63.67 | 109823 |
| 2024-05-01 | 61.02 | $61.43 | 16721 |
| 2024-04-30 | 60.85 | $61.39 | 28208 |
| 2024-04-29 | 60.65 | $62.30 | 21500 |
| 2024-04-26 | 60.12 | $61.75 | 27700 |
| 2024-04-25 | 59.64 | $60.82 | 21329 |
| 2024-04-24 | 59.36 | $60.66 | 22200 |
| 2024-04-23 | 59.08 | $59.97 | 12900 |
| 2024-04-22 | 58.97 | $59.07 | 10024 |
| 2024-04-19 | 59.12 | $58.11 | 37613 |
| 2024-04-18 | 59.62 | $58.91 | 33530 |
| 2024-04-17 | 59.99 | $58.61 | 47738 |
| 2024-04-16 | 60.53 | $58.70 | 37300 |
| 2024-04-15 | 61.16 | $59.56 | 33000 |
| 2024-04-12 | 61.65 | $60.14 | 27549 |
| 2024-04-11 | 62.05 | $62.16 | 10900 |
| 2024-04-10 | 61.90 | $61.24 | 60941 |
| 2024-04-09 | 61.98 | $62.32 | 17800 |
| 2024-04-08 | 61.74 | $61.55 | 43700 |
| 2024-04-05 | 61.67 | $61.36 | 8960 |
| 2024-04-04 | 61.63 | $61.26 | 25217 |
| 2024-04-03 | 61.61 | $61.62 | 29908 |
| 2024-04-02 | 61.45 | $61.76 | 79600 |
| 2024-04-01 | 61.20 | $61.38 | 87200 |
| 2024-03-28 | 61.00 | $60.71 | 51900 |
| 2024-03-27 | 60.96 | $60.65 | 673816 |
| 2024-03-26 | 60.92 | $60.57 | 6100 |
| 2024-03-25 | 60.88 | $60.48 | 20200 |
| 2024-03-22 | 60.84 | $60.41 | 13738 |
| 2024-03-21 | 60.80 | $60.83 | 103846 |
| 2024-03-20 | 60.60 | $60.47 | 29000 |
| 2024-03-19 | 60.47 | $59.57 | 27400 |
| 2024-03-18 | 60.56 | $59.76 | 22000 |
| 2024-03-15 | 60.61 | $59.62 | 23500 |
| 2024-03-14 | 60.69 | $60.37 | 14200 |
| 2024-03-13 | 60.53 | $61.10 | 42823 |
| 2024-03-12 | 60.08 | $61.19 | 12704 |
| 2024-03-11 | 59.49 | $59.70 | 20400 |
| 2024-03-08 | 59.23 | $59.65 | 30353 |
| 2024-03-07 | 58.92 | $59.60 | 9704 |
| 2024-03-06 | 58.53 | $58.89 | 10971 |
| 2024-03-05 | 58.28 | $57.55 | 114100 |
| 2024-03-04 | 58.38 | $58.41 | 22820 |
| 2024-03-01 | 58.23 | $57.96 | 31807 |
| 2024-02-29 | 58.17 | $57.22 | 25400 |
| 2024-02-28 | 58.32 | $57.23 | 20211 |
| 2024-02-27 | 58.49 | $58.18 | 18437 |
| 2024-02-26 | 58.38 | $58.17 | 24800 |
| 2024-02-23 | 58.23 | $58.43 | 17100 |
| 2024-02-22 | 57.95 | $58.36 | 33804 |
| 2024-02-21 | 57.63 | $57.56 | 30200 |
| 2024-02-20 | 57.47 | $57.10 | 29700 |
| 2024-02-16 | 57.41 | $57.34 | 11900 |
| 2024-02-15 | 57.26 | $57.38 | 59500 |
| 2024-02-14 | 57.04 | $57.37 | 170200 |
| 2024-02-13 | 56.77 | $56.34 | 26337 |
| 2024-02-12 | 56.76 | $57.70 | 145500 |
| 2024-02-09 | 56.31 | $57.03 | 31436 |
| 2024-02-08 | 55.96 | $56.56 | 60700 |
| 2024-02-07 | 55.68 | $56.76 | 66428 |
| 2024-02-06 | 55.27 | $56.75 | 46230 |
| 2024-02-05 | 54.78 | $55.22 | 64500 |
| 2024-02-02 | 54.67 | $54.73 | 121900 |
| 2024-02-01 | 54.70 | $54.82 | 43600 |
| 2024-01-31 | 54.70 | $54.30 | 72221 |
| 2024-01-30 | 54.88 | $54.96 | 89525 |
| 2024-01-29 | 54.89 | $55.66 | 28400 |
| 2024-01-26 | 54.68 | $55.84 | 27700 |
| 2024-01-25 | 54.39 | $55.76 | 44000 |
| 2024-01-24 | 54.06 | $55.68 | 192125 |
| 2024-01-23 | 53.69 | $55.03 | 121200 |
| 2024-01-22 | 53.47 | $53.72 | 134900 |
| 2024-01-19 | 53.62 | $54.39 | 29738 |
| 2024-01-18 | 53.62 | $53.55 | 29805 |
| 2024-01-17 | 53.90 | $52.42 | 32300 |
| 2024-01-16 | 54.62 | $53.35 | 60442 |
| 2024-01-12 | 55.21 | $55.11 | 48600 |
| 2024-01-11 | 55.39 | $55.05 | 86600 |
| 2024-01-10 | 55.63 | $54.71 | 41300 |
| 2024-01-09 | 56.04 | $55.02 | 53500 |
| 2024-01-08 | 56.45 | $56.21 | 30226 |
| 2024-01-05 | 56.57 | $55.92 | 25200 |
| 2024-01-04 | 56.81 | $56.10 | 23300 |
| 2024-01-03 | 57.06 | $56.71 | 31000 |
| 2024-01-02 | 57.15 | $56.82 | 32435 |
| 2023-12-29 | 57.24 | $57.97 | 15440 |
| 2023-12-28 | 56.98 | $58.00 | 49500 |
| 2023-12-27 | 56.64 | $57.19 | 57745 |
| 2023-12-26 | 56.50 | $56.79 | 24400 |
| 2023-12-22 | 56.45 | $56.20 | 36100 |
| 2023-12-21 | 56.58 | $56.87 | 36200 |
| 2023-12-20 | 56.54 | $55.71 | 22800 |
| 2023-12-19 | 56.85 | $57.53 | 17224 |
| 2023-12-18 | 56.65 | $57.05 | 24741 |
| 2023-12-15 | 56.56 | $57.16 | 12848 |
| 2023-12-14 | 56.43 | $57.48 | 31730 |
| 2023-12-13 | 56.17 | $56.76 | 136200 |
| 2023-12-12 | 56.08 | $56.20 | 22037 |
| 2023-12-11 | 56.16 | $56.06 | 33338 |
| 2023-12-08 | 56.30 | $55.77 | 28749 |
| 2023-12-07 | 56.58 | $55.96 | 15924 |
| 2023-12-06 | 56.86 | $55.55 | 26827 |
| 2023-12-05 | 57.33 | $55.59 | 46748 |
| 2023-12-04 | 57.90 | $56.30 | 51518 |
| 2023-12-01 | 58.35 | $57.45 | 24600 |
| 2023-11-30 | 58.54 | $57.40 | 28400 |
| 2023-11-29 | 58.77 | $57.65 | 76924 |
| 2023-11-28 | 58.95 | $58.14 | 25600 |
| 2023-11-27 | 59.01 | $58.05 | 32001 |
| 2023-11-24 | 59.10 | $58.30 | 14400 |
| 2023-11-22 | 59.10 | $58.58 | 26000 |
| 2023-11-21 | 59.00 | $58.57 | 23629 |
| 2023-11-20 | 58.86 | $59.22 | 14700 |
| 2023-11-17 | 58.47 | $58.26 | 16926 |
| 2023-11-16 | 58.28 | $58.21 | 124408 |
| 2023-11-15 | 58.05 | $59.25 | 20300 |
| 2023-11-14 | 57.42 | $58.42 | 21142 |
| 2023-11-13 | 56.90 | $56.95 | 12816 |
| 2023-11-10 | 56.73 | $56.80 | 20007 |
| 2023-11-09 | 56.56 | $56.35 | 13006 |
| 2023-11-08 | 56.48 | $56.81 | 17908 |
| 2023-11-07 | 56.24 | $57.40 | 23334 |
| 2023-11-06 | 55.75 | $57.60 | 41200 |
| 2023-11-03 | 55.08 | $57.02 | 42203 |
| 2023-11-02 | 54.46 | $55.59 | 98000 |
| 2023-11-01 | 54.16 | $54.48 | 28100 |
| 2023-10-31 | 54.15 | $53.95 | 24929 |
| 2023-10-30 | 54.32 | $54.56 | 19100 |
| 2023-10-27 | 54.34 | $53.82 | 17015 |
| 2023-10-26 | 54.61 | $53.93 | 46432 |
| 2023-10-25 | 54.91 | $54.23 | 24900 |
| 2023-10-24 | 55.19 | $55.42 | 31000 |
| 2023-10-23 | 55.16 | $54.55 | 24336 |
| 2023-10-20 | 55.40 | $54.35 | 22235 |
| 2023-10-19 | 55.76 | $55.04 | 59122 |
| 2023-10-18 | 55.99 | $55.38 | 35200 |
| 2023-10-17 | 56.15 | $56.38 | 47700 |
| 2023-10-16 | 56.04 | $56.43 | 58600 |
| 2023-10-13 | 55.89 | $56.10 | 14400 |
| 2023-10-12 | 55.80 | $56.40 | 31700 |
| 2023-10-11 | 55.62 | $57.05 | 22300 |
| 2023-10-10 | 55.18 | $56.49 | 52322 |
| 2023-10-09 | 54.84 | $55.71 | 39000 |
| 2023-10-06 | 54.69 | $55.86 | 40100 |
| 2023-10-05 | 54.46 | $54.82 | 20200 |
| 2023-10-04 | 54.53 | $54.49 | 121208 |
| 2023-10-03 | 54.73 | $54.43 | 2.0M |
| 2023-10-02 | 55.02 | $55.13 | 22200 |
| 2023-09-29 | 55.16 | $55.45 | 15900 |
| 2023-09-28 | 55.24 | $55.19 | 25000 |
| 2023-09-27 | 55.43 | $55.07 | 17832 |
| 2023-09-26 | 55.72 | $54.81 | 34909 |
| 2023-09-25 | 56.17 | $55.90 | 26400 |
| 2023-09-22 | 56.39 | $56.27 | 27200 |
| 2023-09-21 | 56.54 | $55.18 | 70117 |
| 2023-09-20 | 57.08 | $56.51 | 16211 |
| 2023-09-19 | 57.33 | $57.00 | 20324 |
| 2023-09-18 | 57.48 | $57.47 | 21301 |
| 2023-09-15 | 57.52 | $57.64 | 24000 |
| 2023-09-14 | 57.52 | $57.92 | 42200 |
| 2023-09-13 | 57.43 | $57.54 | 40200 |
| 2023-09-12 | 57.45 | $57.65 | 72732 |
| 2023-09-11 | 57.45 | $57.58 | 14302 |
| 2023-09-08 | 57.48 | $57.12 | 62446 |
| 2023-09-07 | 57.67 | $57.12 | 22733 |
| 2023-09-06 | 57.91 | $58.21 | 24300 |
| 2023-09-05 | 57.85 | $58.60 | 32500 |
| 2023-09-01 | 57.67 | $58.97 | 26202 |
| 2023-08-31 | 57.34 | $58.04 | 25700 |
| 2023-08-30 | 57.25 | $58.64 | 64122 |
| 2023-08-29 | 56.95 | $59.00 | 25100 |
| 2023-08-28 | 56.50 | $58.06 | 6600 |
| 2023-08-25 | 56.26 | $57.22 | 34900 |
| 2023-08-24 | 56.25 | $57.37 | 24641 |
| 2023-08-23 | 56.22 | $57.33 | 32800 |
| 2023-08-22 | 56.22 | $56.13 | 20947 |
| 2023-08-21 | 56.63 | $56.38 | 36600 |
| 2023-08-18 | 57.07 | $56.37 | 40006 |
| 2023-08-17 | 57.64 | $57.01 | 48000 |
| 2023-08-16 | 58.14 | $56.68 | 15300 |
| 2023-08-15 | 58.88 | $57.59 | 14612 |
| 2023-08-14 | 59.51 | $58.54 | 57000 |
| 2023-08-11 | 59.98 | $58.73 | 17201 |
| 2023-08-10 | 60.50 | $60.06 | 26500 |
| 2023-08-09 | 60.72 | $59.98 | 26527 |
| 2023-08-08 | 61.02 | $59.53 | 58308 |
| 2023-08-07 | 61.52 | $60.73 | 15834 |
| 2023-08-04 | 61.75 | $60.65 | 26925 |
| 2023-08-03 | 62.06 | $61.34 | 14137 |
| 2023-08-02 | 62.20 | $60.80 | 16700 |
| 2023-08-01 | 62.53 | $62.49 | 41100 |
| 2023-07-31 | 62.40 | $63.33 | 45700 |
| 2023-07-28 | 61.96 | $63.25 | 36834 |
| 2023-07-27 | 61.44 | $61.41 | 79436 |
| 2023-07-26 | 61.38 | $61.94 | 46216 |
| 2023-07-25 | 61.13 | $61.48 | 43900 |
| 2023-07-24 | 60.98 | $61.10 | 72618 |
| 2023-07-21 | 60.91 | $60.10 | 19900 |
| 2023-07-20 | 61.13 | $60.24 | 40827 |
| 2023-07-19 | 61.35 | $61.05 | 16300 |
| 2023-07-18 | 61.36 | $61.07 | 43542 |
| 2023-07-17 | 61.36 | $62.12 | 22100 |
| 2023-07-14 | 61.02 | $62.13 | 20100 |
| 2023-07-13 | 60.59 | $62.69 | 62740 |
| 2023-07-12 | 59.90 | $61.63 | 39400 |
| 2023-07-11 | 59.38 | $59.91 | 49001 |
| 2023-07-10 | 59.31 | $59.12 | 24313 |
| 2023-07-07 | 59.47 | $59.30 | 19919 |
| 2023-07-06 | 59.62 | $58.28 | 98100 |
| 2023-07-05 | 60.13 | $59.88 | 22416 |
| 2023-07-03 | 60.24 | $60.57 | 33000 |
| 2023-06-30 | 60.16 | $59.59 | 121300 |
| 2023-06-29 | 60.38 | $59.42 | 19200 |
| 2023-06-28 | 60.69 | $59.97 | 29034 |
| 2023-06-27 | 60.89 | $60.54 | 33549 |
| 2023-06-26 | 60.96 | $59.62 | 24114 |
| 2023-06-23 | 61.32 | $59.38 | 23024 |
| 2023-06-22 | 61.83 | $60.47 | 38735 |
| 2023-06-21 | 62.09 | $60.37 | 43800 |
| 2023-06-20 | 62.43 | $60.87 | 75133 |
| 2023-06-16 | 62.66 | $62.72 | 54200 |
| 2023-06-15 | 62.34 | $63.02 | 45500 |
| 2023-06-14 | 61.83 | $62.62 | 113500 |
| 2023-06-13 | 61.32 | $62.19 | 364035 |
| 2023-06-12 | 60.82 | $61.30 | 13600 |
| 2023-06-09 | 60.48 | $60.84 | 113609 |
| 2023-06-08 | 60.21 | $60.67 | 479247 |
| 2023-06-07 | 59.91 | $59.96 | 309400 |
| 2023-06-06 | 59.77 | $60.81 | 31900 |
| 2023-06-05 | 59.33 | $60.09 | 61438 |
| 2023-06-02 | 59.01 | $60.35 | 60600 |
| 2023-06-01 | 58.53 | $59.01 | 24427 |
| 2023-05-31 | 58.38 | $57.87 | 44200 |
| 2023-05-30 | 58.56 | $58.39 | 38104 |
| 2023-05-26 | 58.61 | $59.33 | 40233 |
| 2023-05-25 | 58.38 | $57.94 | 43036 |
| 2023-05-24 | 58.53 | $57.88 | 11700 |
| 2023-05-23 | 58.75 | $58.38 | 26900 |
| 2023-05-22 | 58.85 | $59.68 | 34400 |
| 2023-05-19 | 58.57 | $59.08 | 20499 |
| 2023-05-18 | 58.41 | $58.87 | 23400 |
| 2023-05-17 | 58.29 | $59.12 | 20000 |
| 2023-05-16 | 58.07 | $58.72 | 11200 |
| 2023-05-15 | 57.94 | $58.96 | 15141 |
| 2023-05-12 | 57.71 | $57.21 | 135345 |
| 2023-05-11 | 57.99 | $58.22 | 154900 |
| 2023-05-10 | 58.03 | $58.22 | 21900 |
| 2023-05-09 | 58.08 | $58.24 | 55100 |
| 2023-05-08 | 58.14 | $59.09 | 32000 |
| 2023-05-05 | 57.96 | $59.07 | 27900 |
| 2023-05-04 | 57.76 | $58.23 | 51400 |
| 2023-05-03 | 57.79 | $57.59 | 21915 |
| 2023-05-02 | 58.04 | $57.69 | 46612 |
| 2023-05-01 | 58.33 | $58.59 | 21401 |
| 2023-04-28 | 58.41 | $58.71 | 26626 |
| 2023-04-27 | 58.49 | $58.54 | 27500 |
| 2023-04-26 | 58.64 | $57.69 | 79744 |
| 2023-04-25 | 59.11 | $57.01 | 57856 |
| 2023-04-24 | 59.90 | $58.56 | 26945 |
| 2023-04-21 | 60.38 | $59.07 | 106633 |
| 2023-04-20 | 60.81 | $59.83 | 41102 |
| 2023-04-19 | 61.08 | $60.04 | 13144 |
| 2023-04-18 | 61.35 | $60.85 | 42500 |
| 2023-04-17 | 61.41 | $61.06 | 308900 |
| 2023-04-14 | 61.40 | $60.57 | 30000 |
| 2023-04-13 | 61.55 | $61.34 | 62835 |
| 2023-04-12 | 61.47 | $60.01 | 34600 |
| 2023-04-11 | 61.79 | $61.30 | 23700 |
| 2023-04-10 | 61.76 | $61.52 | 17200 |
| 2023-04-06 | 61.64 | $61.23 | 53800 |
| 2023-04-05 | 61.58 | $60.99 | 21300 |
| 2023-04-04 | 61.57 | $61.52 | 20100 |
| 2023-04-03 | 61.37 | $61.65 | 40000 |
| 2023-03-31 | 61.08 | $61.89 | 36700 |
| 2023-03-30 | 60.64 | $62.12 | 47246 |
| 2023-03-29 | 60.02 | $61.44 | 35227 |
| 2023-03-28 | 59.48 | $61.35 | 36200 |
| 2023-03-27 | 58.85 | $59.65 | 20900 |
| 2023-03-24 | 58.63 | $60.57 | 26223 |
| 2023-03-23 | 58.08 | $60.63 | 62633 |
| 2023-03-22 | 57.40 | $59.24 | 47600 |
| 2023-03-21 | 57.03 | $58.52 | 38847 |
| 2023-03-20 | 56.83 | $57.77 | 23800 |
| 2023-03-17 | 56.84 | $57.67 | 23400 |
| 2023-03-16 | 56.91 | $57.90 | 29100 |
| 2023-03-15 | 56.95 | $56.92 | 49500 |
| 2023-03-14 | 57.34 | $58.24 | 79739 |
| 2023-03-13 | 57.42 | $57.96 | 37700 |
| 2023-03-10 | 57.64 | $57.23 | 21400 |
| 2023-03-09 | 58.16 | $57.50 | 55800 |
| 2023-03-08 | 58.73 | $59.26 | 70500 |
| 2023-03-07 | 58.90 | $59.40 | 22010 |
| 2023-03-06 | 59.08 | $60.57 | 23600 |
| 2023-03-03 | 58.95 | $60.83 | 9629 |
| 2023-03-02 | 58.74 | $60.58 | 140410 |
| 2023-03-01 | 58.59 | $60.21 | 165300 |
| 2023-02-28 | 58.55 | $58.35 | 42803 |
| 2023-02-27 | 59.13 | $58.92 | 75726 |
| 2023-02-24 | 59.67 | $58.35 | 137018 |
| 2023-02-23 | 60.55 | $59.95 | 174609 |
| 2023-02-22 | 61.13 | $59.86 | 73700 |
| 2023-02-21 | 61.89 | $60.31 | 2.5M |
| 2023-02-17 | 62.68 | $61.69 | 63843 |
| 2023-02-16 | 63.22 | $62.58 | 32844 |
| 2023-02-15 | 63.60 | $62.38 | 82442 |
| 2023-02-14 | 64.13 | $63.70 | 56985 |
| 2023-02-13 | 64.36 | $64.02 | 1.5M |
| 2023-02-10 | 64.54 | $63.30 | 51529 |
| 2023-02-09 | 64.98 | $64.59 | 77128 |
| 2023-02-08 | 65.09 | $63.59 | 62719 |
| 2023-02-07 | 65.54 | $63.92 | 168009 |
| 2023-02-06 | 65.97 | $63.35 | 87101 |
| 2023-02-03 | 66.66 | $64.52 | 109937 |
| 2023-02-02 | 67.09 | $65.87 | 284100 |
| 2023-02-01 | 67.17 | $66.36 | 273742 |
| 2023-01-31 | 67.08 | $64.85 | 48847 |
| 2023-01-30 | 67.41 | $65.56 | 123819 |
| 2023-01-27 | 67.55 | $67.33 | 54002 |
| 2023-01-26 | 67.13 | $67.35 | 337500 |
| 2023-01-25 | 66.56 | $66.31 | 93700 |
| 2023-01-24 | 66.16 | $66.22 | 101508 |
| 2023-01-23 | 65.65 | $66.20 | 112435 |
| 2023-01-20 | 65.01 | $65.45 | 81180 |
| 2023-01-19 | 64.43 | $64.10 | 135741 |
| 2023-01-18 | 64.11 | $63.26 | 102337 |
| 2023-01-17 | 63.96 | $63.63 | 270400 |
| 2023-01-13 | 63.62 | $64.31 | 60700 |
| 2023-01-12 | 62.95 | $63.59 | 102000 |
| 2023-01-11 | 62.34 | $63.69 | 138200 |
| 2023-01-10 | 61.53 | $63.24 | 125545 |
| 2023-01-09 | 60.65 | $62.48 | 81100 |
| 2023-01-06 | 59.81 | $61.73 | 100937 |
| 2023-01-05 | 58.99 | $60.68 | 24344 |
| 2023-01-04 | 58.32 | $60.99 | 43300 |
| 2023-01-03 | 57.39 | $57.82 | 21100 |
| 2022-12-30 | 57.26 | $56.74 | 50600 |
| 2022-12-29 | 57.44 | $57.86 | 27133 |
| 2022-12-28 | 57.29 | $56.42 | 27000 |
| 2022-12-27 | 57.57 | $57.90 | 115400 |
| 2022-12-23 | 57.43 | $56.69 | 38943 |
| 2022-12-22 | 57.63 | $56.77 | 30800 |
| 2022-12-21 | 57.84 | $57.20 | 36700 |
| 2022-12-20 | 57.94 | $56.47 | 70201 |
| 2022-12-19 | 58.29 | $56.67 | 195529 |
| 2022-12-16 | 58.63 | $56.59 | 43400 |
| 2022-12-15 | 59.05 | $56.48 | 63800 |
| 2022-12-14 | 59.58 | $58.30 | 57800 |
| 2022-12-13 | 59.61 | $58.31 | 35800 |
| 2022-12-12 | 59.61 | $58.40 | 33300 |
| 2022-12-09 | 59.54 | $58.75 | 31442 |
| 2022-12-08 | 59.32 | $58.70 | 50500 |
| 2022-12-07 | 59.02 | $57.40 | 11715 |
| 2022-12-06 | 59.04 | $58.05 | 27617 |
| 2022-12-05 | 58.81 | $58.14 | 208100 |
| 2022-12-02 | 58.46 | $58.54 | 24307 |
| 2022-12-01 | 57.87 | $57.97 | 179200 |
| 2022-11-30 | 57.29 | $58.20 | 61803 |
| 2022-11-29 | 56.47 | $55.78 | 102318 |
| 2022-11-28 | 56.21 | $54.01 | 56437 |
| 2022-11-25 | 56.42 | $54.32 | 29930 |
| 2022-11-23 | 56.54 | $55.18 | 24100 |
| 2022-11-22 | 56.37 | $54.53 | 50200 |
| 2022-11-21 | 56.33 | $54.64 | 43000 |
| 2022-11-18 | 56.20 | $55.75 | 14421 |
| 2022-11-17 | 55.65 | $56.53 | 29800 |
| 2022-11-16 | 54.69 | $55.88 | 141532 |
| 2022-11-15 | 53.70 | $56.85 | 89045 |
| 2022-11-14 | 52.14 | $54.14 | 49638 |
| 2022-11-11 | 51.08 | $54.56 | 25100 |
| 2022-11-10 | 49.65 | $52.14 | 44915 |
| 2022-11-09 | 48.65 | $49.57 | 22028 |
| 2022-11-08 | 48.25 | $50.55 | 24300 |
| 2022-11-07 | 47.46 | $49.93 | 31115 |
| 2022-11-04 | 46.70 | $49.45 | 43500 |
| 2022-11-03 | 45.94 | $47.00 | 33300 |
| 2022-11-02 | 45.82 | $46.83 | 28903 |
| 2022-11-01 | 45.74 | $47.23 | 27930 |
| 2022-10-31 | 45.55 | $45.82 | 37500 |
| 2022-10-28 | 45.79 | $45.90 | 43406 |
| 2022-10-27 | 46.09 | $46.56 | 23113 |
| 2022-10-26 | 46.27 | $47.16 | 72941 |
| 2022-10-25 | 46.34 | $45.76 | 40615 |
| 2022-10-24 | 46.90 | $45.30 | 200600 |
| 2022-10-21 | 47.75 | $48.30 | 42478 |
| 2022-10-20 | 47.87 | $47.89 | 45301 |
| 2022-10-19 | 48.17 | $47.79 | 111600 |
| 2022-10-18 | 48.60 | $49.26 | 65900 |
| 2022-10-17 | 48.69 | $49.60 | 58500 |
| 2022-10-14 | 48.72 | $48.28 | 151929 |
| 2022-10-13 | 49.19 | $49.26 | 85800 |
| 2022-10-12 | 49.50 | $49.10 | 91720 |
| 2022-10-11 | 49.94 | $49.08 | 122800 |
| 2022-10-10 | 50.52 | $50.32 | 55746 |
| 2022-10-07 | 50.86 | $51.33 | 45700 |
| 2022-10-06 | 50.97 | $52.75 | 91321 |
| 2022-10-05 | 50.69 | $52.80 | 107706 |
| 2022-10-04 | 50.35 | $52.66 | 242612 |
| 2022-10-03 | 50.03 | $50.49 | 106843 |
| 2022-09-30 | 50.35 | $49.92 | 79000 |
| 2022-09-29 | 50.97 | $50.40 | 203600 |
| 2022-09-28 | 51.60 | $51.81 | 33010 |
| 2022-09-27 | 51.95 | $51.56 | 83827 |
| 2022-09-26 | 52.50 | $52.05 | 77600 |
| 2022-09-23 | 53.04 | $51.89 | 169100 |
| 2022-09-22 | 53.78 | $53.11 | 26000 |
| 2022-09-21 | 54.33 | $53.76 | 166529 |
| 2022-09-20 | 54.81 | $54.73 | 11049 |
| 2022-09-19 | 55.11 | $55.15 | 22444 |
| 2022-09-16 | 55.37 | $55.01 | 65900 |
| 2022-09-15 | 55.74 | $55.27 | 29820 |
| 2022-09-14 | 56.14 | $55.84 | 23700 |
| 2022-09-13 | 56.46 | $55.79 | 73814 |
| 2022-09-12 | 56.89 | $57.87 | 22400 |
| 2022-09-09 | 56.76 | $57.25 | 73300 |
| 2022-09-08 | 56.83 | $56.01 | 31120 |
| 2022-09-07 | 57.31 | $56.65 | 34200 |
| 2022-09-06 | 57.72 | $56.32 | 33000 |
| 2022-09-02 | 58.33 | $57.43 | 30800 |
| 2022-09-01 | 58.73 | $58.35 | 845221 |
| 2022-08-31 | 58.94 | $59.20 | 1.0M |
| 2022-08-30 | 58.93 | $58.05 | 254000 |
| 2022-08-29 | 59.30 | $59.13 | 364933 |
| 2022-08-26 | 59.40 | $59.66 | 537000 |
| 2022-08-25 | 59.37 | $60.89 | 113500 |
| 2022-08-24 | 58.95 | $58.81 | 1.1M |
| 2022-08-23 | 59.10 | $58.66 | 48500 |
| 2022-08-22 | 59.35 | $58.46 | 20700 |
| 2022-08-19 | 59.72 | $58.94 | 36500 |
| 2022-08-18 | 60.02 | $59.67 | 17612 |
| 2022-08-17 | 60.16 | $60.16 | 48400 |
| 2022-08-16 | 60.19 | $60.39 | 44300 |
| 2022-08-15 | 60.15 | $60.64 | 265745 |
| 2022-08-12 | 60.03 | $60.90 | 22500 |
| 2022-08-11 | 59.80 | $60.42 | 434541 |
| 2022-08-10 | 59.69 | $59.85 | 64726 |
| 2022-08-09 | 59.74 | $59.29 | 814817 |
| 2022-08-08 | 59.99 | $59.86 | 58400 |
| 2022-08-05 | 60.12 | $60.43 | 87829 |
| 2022-08-04 | 60.11 | $60.74 | 35500 |
| 2022-08-03 | 60.00 | $60.13 | 102527 |
| 2022-08-02 | 60.08 | $59.37 | 42125 |
| 2022-08-01 | 60.42 | $59.41 | 217400 |
| 2022-07-29 | 60.84 | $60.31 | 33244 |
| 2022-07-28 | 61.06 | $61.64 | 77800 |
| 2022-07-27 | 60.93 | $61.83 | 7416 |
| 2022-07-26 | 60.70 | $60.87 | 41643 |
| 2022-07-25 | 60.74 | $61.14 | 33400 |
| 2022-07-22 | 60.72 | $60.93 | 28342 |
| 2022-07-21 | 60.76 | $61.98 | 12000 |
| 2022-07-20 | 60.49 | $61.35 | 18916 |
| 2022-07-19 | 60.37 | $61.62 | 20400 |
| 2022-07-18 | 60.16 | $60.75 | 78901 |
| 2022-07-15 | 60.20 | $60.09 | 38600 |
| 2022-07-14 | 60.46 | $59.77 | 44763 |
| 2022-07-13 | 60.91 | $60.52 | 72500 |
| 2022-07-12 | 61.22 | $60.31 | 51600 |
| 2022-07-11 | 61.69 | $60.40 | 62365 |
| 2022-07-08 | 62.24 | $62.66 | 44800 |
| 2022-07-07 | 62.20 | $62.83 | 118700 |
| 2022-07-06 | 62.11 | $61.14 | 75514 |
| 2022-07-05 | 62.54 | $61.68 | 351903 |
| 2022-07-01 | 62.90 | $62.10 | 112400 |
| 2022-06-30 | 63.21 | $62.74 | 150046 |
| 2022-06-29 | 63.40 | $63.29 | 51400 |
| 2022-06-28 | 63.44 | $63.60 | 57800 |
| 2022-06-27 | 63.41 | $64.16 | 56915 |
| 2022-06-24 | 63.19 | $63.94 | 72907 |
| 2022-06-23 | 63.00 | $62.28 | 21017 |
| 2022-06-22 | 63.29 | $62.18 | 25500 |
| 2022-06-21 | 63.68 | $63.37 | 179406 |
| 2022-06-17 | 63.79 | $62.34 | 64417 |
| 2022-06-16 | 64.24 | $61.87 | 47800 |
| 2022-06-15 | 64.94 | $63.99 | 56201 |
| 2022-06-14 | 65.11 | $63.22 | 59236 |
| 2022-06-13 | 65.56 | $62.00 | 168300 |
| 2022-06-10 | 66.47 | $64.67 | 116500 |
| 2022-06-09 | 66.72 | $65.35 | 60000 |
| 2022-06-08 | 66.78 | $67.83 | 66026 |
| 2022-06-07 | 66.05 | $66.50 | 27349 |
| 2022-06-06 | 65.57 | $66.02 | 59500 |
| 2022-06-03 | 65.11 | $65.11 | 94930 |
| 2022-06-02 | 64.82 | $66.53 | 115734 |
| 2022-06-01 | 64.01 | $65.15 | 173842 |
| 2022-05-31 | 63.45 | $65.63 | 204400 |
| 2022-05-27 | 62.61 | $64.29 | 1.5M |
| 2022-05-26 | 62.02 | $63.04 | 38100 |
| 2022-05-25 | 61.69 | $61.79 | 16800 |
| 2022-05-24 | 61.70 | $61.31 | 38907 |
| 2022-05-23 | 61.87 | $62.96 | 33800 |
| 2022-05-20 | 61.57 | $62.74 | 33800 |
| 2022-05-19 | 61.28 | $62.60 | 146900 |
| 2022-05-18 | 60.98 | $61.55 | 39700 |
| 2022-05-17 | 60.98 | $63.42 | 72616 |
| 2022-05-16 | 60.40 | $61.47 | 30000 |
| 2022-05-13 | 60.34 | $61.92 | 107612 |
| 2022-05-12 | 60.14 | $59.68 | 206158 |
| 2022-05-11 | 60.65 | $59.91 | 76232 |
| 2022-05-10 | 61.22 | $60.24 | 121528 |
| 2022-05-09 | 61.84 | $59.58 | 149616 |
| 2022-05-06 | 62.82 | $61.73 | 167998 |
| 2022-05-05 | 63.36 | $62.85 | 34600 |
| 2022-05-04 | 63.67 | $65.65 | 242018 |
| 2022-05-03 | 63.19 | $65.12 | 45700 |
| 2022-05-02 | 62.79 | $64.63 | 90616 |
| 2022-04-29 | 62.49 | $64.42 | 63700 |
| 2022-04-28 | 62.21 | $63.01 | 76800 |
| 2022-04-27 | 62.35 | $61.99 | 61540 |
| 2022-04-26 | 62.87 | $61.37 | 65500 |
| 2022-04-25 | 63.74 | $62.89 | 37200 |
| 2022-04-22 | 64.34 | $63.23 | 31900 |
| 2022-04-21 | 64.99 | $63.38 | 68000 |
| 2022-04-20 | 65.75 | $65.07 | 49430 |
| 2022-04-19 | 66.17 | $65.54 | 90100 |
| 2022-04-18 | 66.55 | $65.52 | 56327 |
| 2022-04-14 | 67.02 | $66.05 | 73608 |
| 2022-04-13 | 67.45 | $67.43 | 118945 |
| 2022-04-12 | 67.55 | $65.95 | 98731 |
| 2022-04-11 | 68.14 | $66.32 | 83311 |
| 2022-04-08 | 68.76 | $67.25 | 71407 |
| 2022-04-07 | 69.22 | $67.59 | 46400 |
| 2022-04-06 | 69.68 | $68.41 | 37003 |
| 2022-04-05 | 69.97 | $69.64 | 67412 |
| 2022-04-04 | 69.94 | $71.24 | 154520 |
| 2022-04-01 | 69.38 | $69.59 | 39800 |
| 2022-03-31 | 69.24 | $68.63 | 39834 |
| 2022-03-30 | 69.36 | $70.26 | 43000 |
| 2022-03-29 | 69.00 | $70.80 | 93424 |
| 2022-03-28 | 68.40 | $69.45 | 39316 |
| 2022-03-25 | 68.10 | $68.92 | 55242 |
| 2022-03-24 | 67.92 | $69.69 | 35025 |
| 2022-03-23 | 67.46 | $69.81 | 690800 |
| 2022-03-22 | 66.90 | $70.34 | 78204 |
| 2022-03-21 | 66.07 | $68.42 | 106132 |
| 2022-03-18 | 65.69 | $70.41 | 64628 |
| 2022-03-17 | 64.65 | $68.90 | 73946 |
| 2022-03-16 | 63.90 | $69.63 | 96556 |
| 2022-03-15 | 62.82 | $62.35 | 101800 |
| 2022-03-14 | 63.87 | $62.17 | 120337 |
| 2022-03-11 | 65.26 | $64.25 | 170400 |
| 2022-03-10 | 66.36 | $65.91 | 65600 |
| 2022-03-09 | 67.23 | $67.93 | 73700 |
| 2022-03-08 | 67.70 | $66.01 | 96411 |
| 2022-03-07 | 68.93 | $66.00 | 30200 |
| 2022-03-04 | 70.48 | $68.82 | 41600 |
| 2022-03-03 | 71.51 | $70.80 | 23400 |
| 2022-03-02 | 72.17 | $71.53 | 33200 |
| 2022-03-01 | 72.77 | $71.72 | 38217 |
| 2022-02-28 | 73.46 | $72.38 | 60254 |
| 2022-02-25 | 74.12 | $73.03 | 56703 |
| 2022-02-24 | 74.74 | $72.27 | 144000 |
| 2022-02-23 | 75.75 | $73.41 | 69601 |
| 2022-02-22 | 76.63 | $74.49 | 133300 |
| 2022-02-18 | 77.37 | $76.12 | 81000 |
| 2022-02-17 | 77.74 | $77.45 | 33500 |
| 2022-02-16 | 77.78 | $78.37 | 104810 |
| 2022-02-15 | 77.53 | $77.77 | 58200 |
| 2022-02-14 | 77.41 | $76.56 | 293200 |
| 2022-02-11 | 77.65 | $77.11 | 53300 |
| 2022-02-10 | 77.76 | $78.09 | 59600 |
| 2022-02-09 | 77.58 | $78.89 | 47003 |
| 2022-02-08 | 77.11 | $77.56 | 47201 |
| 2022-02-07 | 76.96 | $76.96 | 35513 |
| 2022-02-04 | 76.96 | $77.37 | 48000 |
| 2022-02-03 | 76.84 | $76.71 | 137138 |
| 2022-02-02 | 76.90 | $77.84 | 119346 |
| 2022-02-01 | 76.61 | $77.79 | 76438 |
| 2022-01-31 | 76.29 | $77.40 | 88900 |
| 2022-01-28 | 76.03 | $74.35 | 47222 |
| 2022-01-27 | 76.67 | $74.13 | 59701 |
| 2022-01-26 | 77.54 | $75.67 | 262500 |
| 2022-01-25 | 78.11 | $76.85 | 49600 |
| 2022-01-24 | 78.42 | $77.30 | 137905 |
| 2022-01-21 | 78.65 | $77.54 | 51411 |
| 2022-01-20 | 78.84 | $79.17 | 131700 |
| 2022-01-19 | 78.56 | $77.94 | 103332 |
| 2022-01-18 | 78.59 | $77.59 | 95500 |
| 2022-01-14 | 78.72 | $79.37 | 133824 |
| 2022-01-13 | 78.31 | $79.17 | 71400 |
| 2022-01-12 | 77.87 | $80.41 | 254200 |
| 2022-01-11 | 76.93 | $78.89 | 58845 |
| 2022-01-10 | 76.27 | $76.70 | 64100 |
| 2022-01-07 | 76.16 | $76.82 | 77300 |
| 2022-01-06 | 76.00 | $75.97 | 112118 |
| 2022-01-05 | 76.08 | $75.42 | 95305 |
| 2022-01-04 | 76.35 | $76.96 | 60400 |
| 2022-01-03 | 76.21 | $76.94 | 53619 |
| 2021-12-31 | 76.04 | $76.56 | 49143 |
| 2021-12-30 | 75.97 | $77.21 | 123638 |
| 2021-12-29 | 75.70 | $75.96 | 109900 |
| 2021-12-28 | 75.77 | $76.35 | 80022 |
| 2021-12-27 | 75.74 | $76.80 | 88303 |
| 2021-12-23 | 75.59 | $76.79 | 96900 |
| 2021-12-22 | 75.42 | $76.27 | 164500 |
| 2021-12-21 | 75.40 | $76.12 | 128900 |
| 2021-12-20 | 75.44 | $74.19 | 113200 |
| 2021-12-17 | 76.12 | $75.68 | 56400 |
| 2021-12-16 | 76.50 | $75.95 | 139424 |
| 2021-12-15 | 76.89 | $76.33 | 93000 |
| 2021-12-14 | 77.26 | $76.81 | 53800 |
| 2021-12-13 | 77.58 | $76.76 | 78441 |
| 2021-12-10 | 77.99 | $78.65 | 71900 |
| 2021-12-09 | 77.91 | $78.72 | 73700 |
| 2021-12-08 | 77.79 | $79.30 | 57138 |
| 2021-12-07 | 77.48 | $79.11 | 181708 |
| 2021-12-06 | 77.18 | $77.98 | 74108 |
| 2021-12-03 | 77.19 | $76.46 | 81400 |
| 2021-12-02 | 77.70 | $78.18 | 49300 |
| 2021-12-01 | 77.79 | $77.49 | 100828 |
| 2021-11-30 | 78.14 | $76.51 | 58700 |
| 2021-11-29 | 78.89 | $77.39 | 53714 |
| 2021-11-26 | 79.54 | $77.17 | 67207 |
| 2021-11-24 | 80.41 | $79.55 | 37200 |
| 2021-11-23 | 80.72 | $79.66 | 23625 |
| 2021-11-22 | 81.06 | $80.41 | 57700 |
| 2021-11-19 | 81.23 | $80.53 | 36400 |
| 2021-11-18 | 81.40 | $80.49 | 118400 |
| 2021-11-17 | 81.62 | $81.65 | 39026 |
| 2021-11-16 | 81.51 | $82.23 | 122018 |
| 2021-11-15 | 81.19 | $81.80 | 125439 |
| 2021-11-12 | 80.92 | $81.60 | 56600 |
| 2021-11-11 | 80.66 | $81.36 | 40800 |
| 2021-11-10 | 80.42 | $79.95 | 62300 |
| 2021-11-09 | 80.57 | $80.01 | 64802 |
| 2021-11-08 | 80.73 | $80.33 | 57200 |
| 2021-11-05 | 80.82 | $79.62 | 67800 |
| 2021-11-04 | 81.16 | $80.24 | 33141 |
| 2021-11-03 | 81.37 | $80.36 | 49700 |
| 2021-11-02 | 81.58 | $79.89 | 67702 |
| 2021-11-01 | 81.97 | $80.99 | 54700 |
| 2021-10-29 | 82.09 | $80.01 | 28135 |
| 2021-10-28 | 82.53 | $81.67 | 33604 |
| 2021-10-27 | 82.53 | $81.33 | 38900 |
| 2021-10-26 | 82.62 | $82.06 | 66241 |
| 2021-10-25 | 82.47 | $82.58 | 36400 |
| 2021-10-22 | 82.11 | $82.37 | 61700 |
| 2021-10-21 | 81.73 | $82.42 | 56800 |
| 2021-10-20 | 81.22 | $82.60 | 1.8M |
| 2021-10-19 | 80.54 | $82.93 | 87730 |
| 2021-10-18 | 79.59 | $80.80 | 66600 |
| 2021-10-15 | 79.11 | $81.03 | 34200 |
| 2021-10-14 | 78.45 | $79.80 | 73500 |
| 2021-10-13 | 78.05 | $79.48 | 62100 |
| 2021-10-12 | 77.67 | $78.05 | 93500 |
| 2021-10-11 | 77.67 | $79.06 | 27500 |
| 2021-10-08 | 77.36 | $79.22 | 39000 |
| 2021-10-07 | 76.96 | $79.07 | 181448 |
| 2021-10-06 | 76.53 | $76.46 | 54615 |
| 2021-10-05 | 76.86 | $76.82 | 76000 |
| 2021-10-04 | 77.18 | $76.29 | 89800 |
| 2021-10-01 | 77.76 | $77.75 | 79903 |
| 2021-09-30 | 78.02 | $78.20 | 113400 |
| 2021-09-29 | 78.22 | $77.66 | 33800 |
| 2021-09-28 | 78.66 | $78.41 | 114600 |
| 2021-09-27 | 78.97 | $79.61 | 346604 |
| 2021-09-24 | 79.00 | $78.45 | 123900 |
| 2021-09-23 | 79.41 | $79.64 | 415900 |
| 2021-09-22 | 79.56 | $79.26 | 62549 |
| 2021-09-21 | 79.88 | $78.17 | 66000 |
| 2021-09-20 | 80.63 | $77.54 | 111600 |
| 2021-09-17 | 81.76 | $80.36 | 67837 |
| 2021-09-16 | 82.25 | $80.35 | 69400 |
| 2021-09-15 | 82.85 | $81.37 | 72100 |
| 2021-09-14 | 83.26 | $81.79 | 89100 |
| 2021-09-13 | 83.62 | $82.82 | 65800 |
| 2021-09-10 | 83.73 | $83.06 | 52800 |
| 2021-09-09 | 83.79 | $83.14 | 75836 |
| 2021-09-08 | 83.82 | $83.92 | 65235 |
| 2021-09-07 | 83.61 | $85.26 | 62800 |
| 2021-09-03 | 82.93 | $84.31 | 32500 |
| 2021-09-02 | 82.39 | $83.92 | 54705 |
| 2021-09-01 | 81.87 | $84.72 | 85200 |
| 2021-08-31 | 80.99 | $83.10 | 50021 |
| 2021-08-30 | 80.44 | $81.50 | 70800 |
| 2021-08-27 | 80.29 | $81.64 | 37700 |
| 2021-08-26 | 80.10 | $81.25 | 55800 |
| 2021-08-25 | 80.01 | $82.16 | 65604 |
| 2021-08-24 | 79.63 | $82.25 | 955600 |
| 2021-08-23 | 79.18 | $79.78 | 97300 |
| 2021-08-20 | 79.45 | $78.33 | 115600 |
| 2021-08-19 | 80.28 | $78.34 | 121900 |
| 2021-08-18 | 81.31 | $80.45 | 116838 |
| 2021-08-17 | 81.94 | $79.88 | 116700 |
| 2021-08-16 | 82.90 | $82.11 | 143500 |
| 2021-08-13 | 83.39 | $83.07 | 68300 |
| 2021-08-12 | 83.71 | $83.72 | 83300 |
| 2021-08-11 | 83.90 | $84.77 | 70405 |
| 2021-08-10 | 83.83 | $84.90 | 44400 |
| 2021-08-09 | 83.71 | $84.94 | 111115 |
| 2021-08-06 | 83.59 | $84.11 | 156100 |
| 2021-08-05 | 83.72 | $84.89 | 246540 |
| 2021-08-04 | 83.66 | $85.30 | 86520 |
| 2021-08-03 | 83.49 | $84.15 | 82700 |
| 2021-08-02 | 83.67 | $84.40 | 67000 |
| 2021-07-30 | 83.84 | $83.95 | 99740 |
| 2021-07-29 | 84.23 | $84.76 | 142300 |
| 2021-07-28 | 84.47 | $84.45 | 213243 |
| 2021-07-27 | 84.89 | $81.85 | 268900 |
| 2021-07-26 | 86.26 | $83.67 | 199400 |
| 2021-07-23 | 87.38 | $86.73 | 64100 |
| 2021-07-22 | 87.78 | $88.27 | 44113 |
| 2021-07-21 | 87.80 | $87.75 | 94710 |
| 2021-07-20 | 88.00 | $87.72 | 77643 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.28
2026-07-17
Close Price
$130.08
Vol: 798302
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.73
Average
51.56
Maximum
78.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.28 | $130.08 | 798302 |
| 2026-07-16 | 46.27 | $132.60 | 272915 |
| 2026-07-15 | 49.47 | $136.43 | 229200 |
| 2026-07-14 | 49.28 | $136.21 | 142800 |
| 2026-07-13 | 46.80 | $133.36 | 164146 |
| 2026-07-10 | 51.37 | $138.82 | 720100 |
| 2026-07-09 | 51.44 | $138.90 | 116701 |
| 2026-07-08 | 50.78 | $138.07 | 683936 |
| 2026-07-07 | 48.47 | $135.19 | 94759 |
| 2026-07-06 | 52.02 | $139.60 | 1.0M |
| 2026-07-02 | 47.64 | $134.31 | 1.0M |
| 2026-07-01 | 49.31 | $136.38 | 560600 |
| 2026-06-30 | 53.89 | $141.66 | 563700 |
| 2026-06-29 | 51.73 | $138.98 | 221981 |
| 2026-06-26 | 50.93 | $138.00 | 1.1M |
| 2026-06-25 | 53.03 | $140.46 | 896548 |
| 2026-06-24 | 52.59 | $139.88 | 763900 |
| 2026-06-23 | 51.92 | $138.97 | 547631 |
| 2026-06-22 | 62.12 | $150.17 | 163900 |
| 2026-06-18 | 61.47 | $149.16 | 183846 |
| 2026-06-17 | 56.91 | $142.59 | 657978 |
| 2026-06-16 | 56.50 | $142.03 | 174100 |
| 2026-06-15 | 60.27 | $145.85 | 174333 |
| 2026-06-12 | 56.76 | $140.96 | 186310 |
| 2026-06-11 | 56.19 | $140.20 | 151257 |
| 2026-06-10 | 50.50 | $133.25 | 193442 |
| 2026-06-09 | 53.66 | $136.57 | 457107 |
| 2026-06-08 | 54.05 | $136.97 | 391624 |
| 2026-06-05 | 50.84 | $133.17 | 876742 |
| 2026-06-04 | 65.18 | $145.79 | 297131 |
| 2026-06-03 | 69.73 | $148.87 | 485904 |
| 2026-06-02 | 72.55 | $150.67 | 758653 |
| 2026-06-01 | 70.79 | $147.84 | 440656 |
| 2026-05-29 | 66.85 | $142.33 | 968219 |
| 2026-05-28 | 67.19 | $142.55 | 1.1M |
| 2026-05-27 | 66.72 | $141.90 | 987000 |
| 2026-05-26 | 65.93 | $140.82 | 630255 |
| 2026-05-22 | 60.50 | $134.21 | 183100 |
| 2026-05-21 | 62.22 | $135.42 | 488734 |
| 2026-05-20 | 60.97 | $133.98 | 334400 |
| 2026-05-19 | 58.24 | $131.01 | 839815 |
| 2026-05-18 | 59.79 | $132.17 | 193825 |
| 2026-05-15 | 59.74 | $132.11 | 627416 |
| 2026-05-14 | 67.76 | $137.83 | 718758 |
| 2026-05-13 | 67.04 | $136.84 | 613400 |
| 2026-05-12 | 63.99 | $132.94 | 2.9M |
| 2026-05-11 | 72.95 | $138.40 | 305900 |
| 2026-05-08 | 72.30 | $137.44 | 468749 |
| 2026-05-07 | 69.48 | $133.53 | 169819 |
| 2026-05-06 | 73.12 | $135.54 | 305700 |
| 2026-05-05 | 68.40 | $129.52 | 483346 |
| 2026-05-04 | 65.12 | $126.12 | 280741 |
| 2026-05-01 | 64.24 | $125.28 | 389796 |
| 2026-04-30 | 63.31 | $124.38 | 277542 |
| 2026-04-29 | 60.56 | $121.85 | 666309 |
| 2026-04-28 | 61.02 | $122.12 | 83012 |
| 2026-04-27 | 64.10 | $123.90 | 568333 |
| 2026-04-24 | 63.86 | $123.66 | 347200 |
| 2026-04-23 | 60.00 | $119.91 | 123500 |
| 2026-04-22 | 63.64 | $122.02 | 799030 |
| 2026-04-21 | 59.85 | $118.56 | 312702 |
| 2026-04-20 | 63.56 | $120.60 | 708310 |
| 2026-04-17 | 64.17 | $120.93 | 288825 |
| 2026-04-16 | 61.95 | $118.82 | 116706 |
| 2026-04-15 | 61.00 | $117.95 | 119356 |
| 2026-04-14 | 61.33 | $118.15 | 141102 |
| 2026-04-13 | 58.32 | $115.37 | 443440 |
| 2026-04-10 | 57.15 | $114.34 | 882139 |
| 2026-04-09 | 56.77 | $114.00 | 547200 |
| 2026-04-08 | 57.59 | $114.57 | 254860 |
| 2026-04-07 | 49.56 | $107.94 | 222100 |
| 2026-04-06 | 48.34 | $107.07 | 174120 |
| 2026-04-02 | 46.29 | $105.62 | 140100 |
| 2026-04-01 | 48.54 | $107.40 | 177104 |
| 2026-03-31 | 46.82 | $106.15 | 339675 |
| 2026-03-30 | 40.68 | $102.09 | 645747 |
| 2026-03-27 | 42.32 | $103.53 | 857300 |
| 2026-03-26 | 42.89 | $104.02 | 1.9M |
| 2026-03-25 | 48.83 | $108.76 | 452024 |
| 2026-03-24 | 47.67 | $107.96 | 1.3M |
| 2026-03-23 | 49.75 | $109.51 | 248942 |
| 2026-03-20 | 44.72 | $106.11 | 157555 |
| 2026-03-19 | 51.01 | $110.52 | 138000 |
| 2026-03-18 | 50.92 | $110.46 | 495604 |
| 2026-03-17 | 53.94 | $112.40 | 571734 |
| 2026-03-16 | 52.68 | $111.48 | 166542 |
| 2026-03-13 | 46.46 | $107.38 | 135100 |
| 2026-03-12 | 45.73 | $106.94 | 577600 |
| 2026-03-11 | 52.70 | $111.45 | 1.4M |
| 2026-03-10 | 50.80 | $110.25 | 459628 |
| 2026-03-09 | 49.69 | $109.55 | 297541 |
| 2026-03-06 | 45.14 | $106.86 | 534721 |
| 2026-03-05 | 46.30 | $107.65 | 527997 |
| 2026-03-04 | 51.14 | $110.69 | 656916 |
| 2026-03-03 | 49.25 | $109.55 | 1.3M |
| 2026-03-02 | 62.79 | $116.24 | 246500 |
| 2026-02-27 | 67.48 | $118.02 | 94000 |
| 2026-02-26 | 67.27 | $117.86 | 317204 |
| 2026-02-25 | 70.07 | $118.91 | 220955 |
| 2026-02-24 | 67.95 | $117.15 | 141166 |
| 2026-02-23 | 64.35 | $114.52 | 223016 |
| 2026-02-20 | 68.43 | $115.99 | 109605 |
| 2026-02-19 | 64.67 | $113.39 | 85843 |
| 2026-02-18 | 64.26 | $113.13 | 87700 |
| 2026-02-17 | 62.96 | $112.29 | 4.7M |
| 2026-02-13 | 65.08 | $113.08 | 230826 |
| 2026-02-12 | 63.83 | $112.23 | 163349 |
| 2026-02-11 | 66.92 | $113.39 | 326800 |
| 2026-02-10 | 63.20 | $110.84 | 93200 |
| 2026-02-09 | 62.80 | $110.58 | 92700 |
| 2026-02-06 | 61.55 | $109.77 | 700499 |
| 2026-02-05 | 55.36 | $106.26 | 512218 |
| 2026-02-04 | 56.82 | $106.85 | 237800 |
| 2026-02-03 | 63.36 | $109.28 | 133100 |
| 2026-02-02 | 63.16 | $109.16 | 202650 |
| 2026-01-30 | 63.71 | $109.36 | 882500 |
| 2026-01-29 | 71.25 | $111.93 | 2.6M |
| 2026-01-28 | 74.27 | $112.86 | 854788 |
| 2026-01-27 | 72.17 | $111.12 | 214782 |
| 2026-01-26 | 67.88 | $108.12 | 104405 |
| 2026-01-23 | 68.38 | $108.27 | 198711 |
| 2026-01-22 | 66.40 | $107.01 | 194487 |
| 2026-01-21 | 65.27 | $106.32 | 631476 |
| 2026-01-20 | 60.79 | $103.85 | 368800 |
| 2026-01-16 | 66.65 | $105.62 | 354716 |
| 2026-01-15 | 66.96 | $105.71 | 591733 |
| 2026-01-14 | 65.25 | $104.71 | 329700 |
| 2026-01-13 | 65.00 | $104.57 | 203598 |
| 2026-01-12 | 69.43 | $105.92 | 2.8M |
| 2026-01-09 | 66.54 | $104.12 | 108100 |
| 2026-01-08 | 65.10 | $103.29 | 54424 |
| 2026-01-07 | 65.23 | $103.33 | 87700 |
| 2026-01-06 | 69.09 | $104.52 | 595700 |
| 2026-01-05 | 67.40 | $103.42 | 300107 |
| 2026-01-02 | 64.47 | $101.68 | 137044 |
| 2025-12-31 | 55.34 | $97.51 | 54146 |
| 2025-12-30 | 56.84 | $97.96 | 418500 |
| 2025-12-29 | 55.67 | $97.50 | 290200 |
| 2025-12-26 | 54.61 | $97.08 | 44621 |
| 2025-12-24 | 51.76 | $95.99 | 503739 |
| 2025-12-23 | 50.13 | $95.39 | 155420 |
| 2025-12-22 | 48.75 | $94.89 | 138840 |
| 2025-12-19 | 47.17 | $94.32 | 112201 |
| 2025-12-18 | 44.61 | $93.42 | 114849 |
| 2025-12-17 | 39.63 | $91.81 | 1.6M |
| 2025-12-16 | 40.78 | $92.34 | 1.6M |
| 2025-12-15 | 46.90 | $94.86 | 130300 |
| 2025-12-12 | 48.01 | $95.27 | 67347 |
| 2025-12-11 | 52.74 | $96.90 | 32521 |
| 2025-12-10 | 56.61 | $98.09 | 55531 |
| 2025-12-09 | 52.77 | $96.70 | 67232 |
| 2025-12-08 | 54.76 | $97.30 | 57022 |
| 2025-12-05 | 53.76 | $96.94 | 31815 |
| 2025-12-04 | 50.28 | $95.73 | 63100 |
| 2025-12-03 | 51.68 | $96.19 | 217017 |
| 2025-12-02 | 51.20 | $96.02 | 180100 |
| 2025-12-01 | 50.10 | $95.62 | 325500 |
| 2025-11-28 | 49.22 | $95.30 | 63500 |
| 2025-11-26 | 48.66 | $95.09 | 114900 |
| 2025-11-25 | 47.66 | $94.71 | 543300 |
| 2025-11-24 | 46.89 | $94.41 | 59600 |
| 2025-11-21 | 42.01 | $92.61 | 1.2M |
| 2025-11-20 | 42.30 | $92.75 | 138400 |
| 2025-11-19 | 45.74 | $94.37 | 282870 |
| 2025-11-18 | 46.60 | $94.76 | 870700 |
| 2025-11-17 | 49.52 | $96.04 | 36600 |
| 2025-11-14 | 52.30 | $97.18 | 126431 |
| 2025-11-13 | 53.42 | $97.63 | 132149 |
| 2025-11-12 | 57.43 | $99.17 | 46009 |
| 2025-11-11 | 57.29 | $99.10 | 112500 |
| 2025-11-10 | 57.95 | $99.36 | 157200 |
| 2025-11-07 | 53.41 | $97.06 | 226234 |
| 2025-11-06 | 54.96 | $97.69 | 67528 |
| 2025-11-05 | 57.38 | $98.66 | 653900 |
| 2025-11-04 | 55.34 | $97.60 | 69312 |
| 2025-11-03 | 62.04 | $100.11 | 58300 |
| 2025-10-31 | 59.95 | $98.97 | 49049 |
| 2025-10-30 | 60.67 | $99.23 | 157300 |
| 2025-10-29 | 65.01 | $100.74 | 218930 |
| 2025-10-28 | 63.52 | $99.83 | 872400 |
| 2025-10-27 | 63.89 | $99.96 | 85300 |
| 2025-10-24 | 60.78 | $98.10 | 21126 |
| 2025-10-23 | 58.98 | $97.10 | 46507 |
| 2025-10-22 | 56.29 | $95.69 | 54100 |
| 2025-10-21 | 58.70 | $96.62 | 95000 |
| 2025-10-20 | 62.77 | $98.10 | 71800 |
| 2025-10-17 | 59.33 | $96.20 | 121346 |
| 2025-10-16 | 58.93 | $95.99 | 175900 |
| 2025-10-15 | 58.16 | $95.57 | 49142 |
| 2025-10-14 | 54.80 | $93.84 | 537642 |
| 2025-10-13 | 58.07 | $95.12 | 414901 |
| 2025-10-10 | 49.21 | $91.18 | 449503 |
| 2025-10-09 | 67.14 | $96.42 | 63035 |
| 2025-10-08 | 75.18 | $98.04 | 396423 |
| 2025-10-07 | 73.37 | $97.07 | 297542 |
| 2025-10-06 | 78.85 | $98.04 | 69505 |
| 2025-10-03 | 77.86 | $97.43 | 42600 |
| 2025-10-02 | 77.38 | $97.14 | 495300 |
| 2025-10-01 | 75.12 | $95.85 | 443609 |
| 2025-09-30 | 72.59 | $94.60 | 200797 |
| 2025-09-29 | 71.83 | $94.25 | 90147 |
| 2025-09-26 | 68.74 | $92.94 | 47707 |
| 2025-09-25 | 73.04 | $93.68 | 145400 |
| 2025-09-24 | 74.17 | $93.87 | 30185 |
| 2025-09-23 | 73.66 | $93.62 | 90621 |
| 2025-09-22 | 73.16 | $93.37 | 239400 |
| 2025-09-19 | 71.37 | $92.51 | 63922 |
| 2025-09-18 | 75.65 | $93.28 | 69339 |
| 2025-09-17 | 77.02 | $93.52 | 92600 |
| 2025-09-16 | 75.95 | $92.90 | 271302 |
| 2025-09-15 | 74.27 | $91.98 | 54800 |
| 2025-09-12 | 72.85 | $91.26 | 37005 |
| 2025-09-11 | 72.85 | $91.26 | 836933 |
| 2025-09-10 | 69.49 | $89.66 | 43313 |
| 2025-09-09 | 67.17 | $88.70 | 29209 |
| 2025-09-08 | 63.31 | $87.30 | 62200 |
| 2025-09-05 | 58.85 | $85.94 | 18035 |
| 2025-09-04 | 54.08 | $84.72 | 17123 |
| 2025-09-03 | 56.00 | $85.10 | 59808 |
| 2025-09-02 | 55.25 | $84.91 | 129400 |
| 2025-08-29 | 55.06 | $84.86 | 12017 |
| 2025-08-28 | 55.92 | $85.05 | 13025 |
| 2025-08-27 | 55.00 | $84.79 | 14300 |
| 2025-08-26 | 59.02 | $85.68 | 40400 |
| 2025-08-25 | 59.07 | $85.69 | 34900 |
| 2025-08-22 | 59.73 | $85.84 | 24003 |
| 2025-08-21 | 53.50 | $83.96 | 617128 |
| 2025-08-20 | 54.53 | $84.20 | 41621 |
| 2025-08-19 | 56.76 | $84.72 | 29100 |
| 2025-08-18 | 60.61 | $85.57 | 19135 |
| 2025-08-15 | 59.94 | $85.35 | 21514 |
| 2025-08-14 | 61.02 | $85.59 | 28600 |
| 2025-08-13 | 68.61 | $87.15 | 60300 |
| 2025-08-12 | 63.68 | $85.36 | 46334 |
| 2025-08-11 | 59.91 | $84.23 | 22732 |
| 2025-08-08 | 61.74 | $84.57 | 19200 |
| 2025-08-07 | 62.38 | $84.69 | 38121 |
| 2025-08-06 | 58.84 | $83.64 | 99327 |
| 2025-08-05 | 57.65 | $83.31 | 55545 |
| 2025-08-04 | 57.99 | $83.38 | 113600 |
| 2025-08-01 | 52.54 | $81.94 | 70900 |
| 2025-07-31 | 58.66 | $83.16 | 20600 |
| 2025-07-30 | 60.13 | $83.43 | 58150 |
| 2025-07-29 | 63.43 | $84.02 | 36548 |
| 2025-07-28 | 66.31 | $84.51 | 197100 |
| 2025-07-25 | 68.79 | $84.92 | 357300 |
| 2025-07-24 | 71.38 | $85.34 | 71000 |
| 2025-07-23 | 72.68 | $85.55 | 42900 |
| 2025-07-22 | 69.14 | $84.16 | 20148 |
| 2025-07-21 | 69.39 | $84.20 | 24749 |
| 2025-07-18 | 68.12 | $83.73 | 174827 |
| 2025-07-17 | 67.91 | $83.65 | 152500 |
| 2025-07-16 | 66.35 | $83.07 | 26122 |
| 2025-07-15 | 65.58 | $82.79 | 61200 |
| 2025-07-14 | 60.96 | $81.26 | 16000 |
| 2025-07-11 | 60.63 | $81.16 | 15814 |
| 2025-07-10 | 60.88 | $81.21 | 22651 |
| 2025-07-09 | 58.67 | $80.51 | 13207 |
| 2025-07-08 | 60.52 | $80.91 | 42500 |
| 2025-07-07 | 58.73 | $80.33 | 37609 |
| 2025-07-03 | 65.07 | $81.64 | 23100 |
| 2025-07-02 | 65.02 | $81.62 | 19700 |
| 2025-07-01 | 64.00 | $81.24 | 94409 |
| 2025-06-30 | 63.52 | $81.06 | 34100 |
| 2025-06-27 | 64.70 | $81.32 | 52943 |
| 2025-06-26 | 66.46 | $81.71 | 195641 |
| 2025-06-25 | 65.59 | $81.33 | 196500 |
| 2025-06-24 | 64.54 | $80.87 | 135000 |
| 2025-06-23 | 58.33 | $78.51 | 35300 |
| 2025-06-20 | 55.67 | $77.66 | 34000 |
| 2025-06-18 | 57.77 | $78.17 | 21700 |
| 2025-06-17 | 57.93 | $78.21 | 22200 |
| 2025-06-16 | 61.95 | $79.18 | 31811 |
| 2025-06-13 | 61.08 | $78.85 | 22535 |
| 2025-06-12 | 68.20 | $80.43 | 238000 |
| 2025-06-11 | 68.78 | $80.55 | 63542 |
| 2025-06-10 | 67.90 | $80.14 | 41000 |
| 2025-06-09 | 66.30 | $79.42 | 39600 |
| 2025-06-06 | 64.02 | $78.45 | 31421 |
| 2025-06-05 | 63.56 | $78.26 | 38200 |
| 2025-06-04 | 62.53 | $77.83 | 36200 |
| 2025-06-03 | 58.47 | $76.26 | 49505 |
| 2025-06-02 | 57.17 | $75.80 | 34200 |
| 2025-05-30 | 53.82 | $74.67 | 41300 |
| 2025-05-29 | 58.19 | $75.81 | 17503 |
| 2025-05-28 | 56.99 | $75.40 | 22739 |
| 2025-05-27 | 59.89 | $76.13 | 20900 |
| 2025-05-23 | 60.08 | $76.18 | 64300 |
| 2025-05-22 | 60.39 | $76.26 | 10700 |
| 2025-05-21 | 61.69 | $76.61 | 26000 |
| 2025-05-20 | 62.30 | $76.78 | 182326 |
| 2025-05-19 | 61.79 | $76.54 | 15100 |
| 2025-05-16 | 61.48 | $76.39 | 25320 |
| 2025-05-15 | 61.61 | $76.43 | 30600 |
| 2025-05-14 | 63.61 | $77.07 | 46200 |
| 2025-05-13 | 61.74 | $76.06 | 41700 |
| 2025-05-12 | 61.77 | $76.07 | 48900 |
| 2025-05-09 | 57.39 | $73.82 | 9300 |
| 2025-05-08 | 56.59 | $73.44 | 30000 |
| 2025-05-07 | 55.76 | $73.04 | 18600 |
| 2025-05-06 | 58.38 | $74.03 | 16100 |
| 2025-05-05 | 59.87 | $74.58 | 63000 |
| 2025-05-02 | 57.95 | $73.54 | 20314 |
| 2025-05-01 | 51.14 | $70.36 | 35300 |
| 2025-04-30 | 50.40 | $70.05 | 35500 |
| 2025-04-29 | 49.41 | $69.63 | 7011 |
| 2025-04-28 | 48.97 | $69.44 | 10900 |
| 2025-04-25 | 49.27 | $69.58 | 15500 |
| 2025-04-24 | 49.04 | $69.47 | 101444 |
| 2025-04-23 | 47.91 | $68.92 | 18400 |
| 2025-04-22 | 44.28 | $67.22 | 13646 |
| 2025-04-21 | 41.24 | $65.89 | 11235 |
| 2025-04-17 | 42.02 | $66.37 | 21234 |
| 2025-04-16 | 41.42 | $66.10 | 73700 |
| 2025-04-15 | 43.98 | $67.70 | 14929 |
| 2025-04-14 | 43.75 | $67.59 | 36940 |
| 2025-04-11 | 43.20 | $67.31 | 24600 |
| 2025-04-10 | 36.97 | $64.36 | 404100 |
| 2025-04-09 | 38.75 | $65.66 | 173679 |
| 2025-04-08 | 25.74 | $60.67 | 94843 |
| 2025-04-07 | 27.58 | $62.32 | 951648 |
| 2025-04-04 | 32.39 | $65.93 | 220900 |
| 2025-04-03 | 41.39 | $70.66 | 32214 |
| 2025-04-02 | 46.64 | $72.68 | 20600 |
| 2025-04-01 | 47.03 | $72.82 | 28538 |
| 2025-03-31 | 45.57 | $72.35 | 63300 |
| 2025-03-28 | 45.96 | $72.50 | 33300 |
| 2025-03-27 | 51.83 | $74.62 | 13000 |
| 2025-03-26 | 50.96 | $74.31 | 26333 |
| 2025-03-25 | 52.78 | $74.93 | 67144 |
| 2025-03-24 | 53.78 | $75.27 | 142200 |
| 2025-03-21 | 53.33 | $75.09 | 18800 |
| 2025-03-20 | 55.09 | $75.72 | 27600 |
| 2025-03-19 | 58.27 | $76.82 | 37012 |
| 2025-03-18 | 58.00 | $76.69 | 45700 |
| 2025-03-17 | 60.10 | $77.42 | 111145 |
| 2025-03-14 | 56.30 | $75.57 | 44400 |
| 2025-03-13 | 53.28 | $74.25 | 34700 |
| 2025-03-12 | 55.17 | $74.94 | 30626 |
| 2025-03-11 | 53.25 | $74.10 | 56702 |
| 2025-03-10 | 52.12 | $73.61 | 90200 |
| 2025-03-07 | 58.45 | $75.91 | 68200 |
| 2025-03-06 | 57.71 | $75.56 | 77426 |
| 2025-03-05 | 59.59 | $76.21 | 69900 |
| 2025-03-04 | 53.11 | $73.31 | 69006 |
| 2025-03-03 | 49.65 | $72.00 | 58035 |
| 2025-02-28 | 53.27 | $73.27 | 64800 |
| 2025-02-27 | 56.48 | $74.31 | 45300 |
| 2025-02-26 | 63.88 | $76.42 | 99547 |
| 2025-02-25 | 59.85 | $74.72 | 55010 |
| 2025-02-24 | 58.77 | $74.30 | 653300 |
| 2025-02-21 | 69.46 | $76.83 | 75700 |
| 2025-02-20 | 67.81 | $76.08 | 134335 |
| 2025-02-19 | 65.90 | $75.26 | 31000 |
| 2025-02-18 | 66.73 | $75.44 | 39014 |
| 2025-02-14 | 64.47 | $74.48 | 61800 |
| 2025-02-13 | 61.72 | $73.41 | 34237 |
| 2025-02-12 | 61.08 | $73.17 | 64800 |
| 2025-02-11 | 58.69 | $72.30 | 27200 |
| 2025-02-10 | 60.22 | $72.68 | 92500 |
| 2025-02-07 | 56.07 | $71.23 | 113425 |
| 2025-02-06 | 55.21 | $70.95 | 7638 |
| 2025-02-05 | 54.15 | $70.60 | 12800 |
| 2025-02-04 | 54.50 | $70.70 | 16700 |
| 2025-02-03 | 49.62 | $69.13 | 36400 |
| 2025-01-31 | 52.12 | $69.87 | 86200 |
| 2025-01-30 | 55.65 | $70.85 | 20900 |
| 2025-01-29 | 50.74 | $69.33 | 16400 |
| 2025-01-28 | 51.52 | $69.55 | 20526 |
| 2025-01-27 | 47.26 | $68.34 | 37418 |
| 2025-01-24 | 55.82 | $70.56 | 43005 |
| 2025-01-23 | 53.40 | $69.89 | 33400 |
| 2025-01-22 | 53.29 | $69.86 | 10936 |
| 2025-01-21 | 52.73 | $69.70 | 19109 |
| 2025-01-17 | 49.50 | $68.80 | 17500 |
| 2025-01-16 | 46.94 | $68.13 | 14827 |
| 2025-01-15 | 45.32 | $67.72 | 13016 |
| 2025-01-14 | 41.18 | $66.72 | 11600 |
| 2025-01-13 | 37.30 | $65.86 | 20100 |
| 2025-01-10 | 39.33 | $66.57 | 80200 |
| 2025-01-08 | 43.36 | $67.84 | 7000 |
| 2025-01-07 | 44.69 | $68.23 | 13500 |
| 2025-01-06 | 48.98 | $69.40 | 18900 |
| 2025-01-03 | 45.72 | $68.63 | 7645 |
| 2025-01-02 | 39.94 | $67.41 | 12219 |
| 2024-12-31 | 41.39 | $67.83 | 38300 |
| 2024-12-30 | 42.71 | $68.21 | 22602 |
| 2024-12-27 | 44.82 | $68.80 | 14400 |
| 2024-12-26 | 45.70 | $69.04 | 12211 |
| 2024-12-24 | 46.64 | $69.30 | 11600 |
| 2024-12-23 | 46.60 | $69.29 | 13700 |
| 2024-12-20 | 42.72 | $68.34 | 28523 |
| 2024-12-19 | 41.58 | $68.07 | 30400 |
| 2024-12-18 | 39.58 | $67.60 | 18600 |
| 2024-12-17 | 44.26 | $69.13 | 99200 |
| 2024-12-16 | 49.24 | $70.51 | 13201 |
| 2024-12-13 | 51.19 | $71.00 | 11836 |
| 2024-12-12 | 50.23 | $70.75 | 29540 |
| 2024-12-11 | 50.16 | $70.73 | 27037 |
| 2024-12-10 | 49.37 | $70.51 | 18108 |
| 2024-12-09 | 56.80 | $72.43 | 50326 |
| 2024-12-06 | 48.53 | $70.27 | 14200 |
| 2024-12-05 | 48.65 | $70.30 | 12800 |
| 2024-12-04 | 47.73 | $70.08 | 23200 |
| 2024-12-03 | 46.74 | $69.84 | 89700 |
| 2024-12-02 | 46.74 | $69.84 | 26100 |
| 2024-11-29 | 44.35 | $69.24 | 29637 |
| 2024-11-27 | 43.60 | $69.05 | 9200 |
| 2024-11-26 | 42.54 | $68.78 | 14800 |
| 2024-11-25 | 43.87 | $69.24 | 17600 |
| 2024-11-22 | 44.15 | $69.34 | 19000 |
| 2024-11-21 | 45.05 | $69.66 | 72500 |
| 2024-11-20 | 45.10 | $69.68 | 17100 |
| 2024-11-19 | 45.73 | $69.92 | 16300 |
| 2024-11-18 | 45.88 | $69.98 | 46026 |
| 2024-11-15 | 43.60 | $69.21 | 22620 |
| 2024-11-14 | 43.16 | $69.06 | 18100 |
| 2024-11-13 | 43.40 | $69.17 | 19200 |
| 2024-11-12 | 44.71 | $69.79 | 44735 |
| 2024-11-11 | 48.83 | $71.61 | 20100 |
| 2024-11-08 | 51.66 | $72.75 | 325100 |
| 2024-11-07 | 57.84 | $74.96 | 39600 |
| 2024-11-06 | 50.55 | $72.09 | 186700 |
| 2024-11-05 | 56.04 | $73.80 | 38300 |
| 2024-11-04 | 52.70 | $72.63 | 14800 |
| 2024-11-01 | 51.56 | $72.25 | 95302 |
| 2024-10-31 | 49.31 | $71.51 | 26904 |
| 2024-10-30 | 51.01 | $72.07 | 173200 |
| 2024-10-29 | 53.66 | $72.91 | 24536 |
| 2024-10-28 | 54.42 | $73.15 | 15600 |
| 2024-10-25 | 54.61 | $73.21 | 39400 |
| 2024-10-24 | 53.33 | $72.70 | 33428 |
| 2024-10-23 | 54.71 | $73.18 | 86822 |
| 2024-10-22 | 55.16 | $73.34 | 21511 |
| 2024-10-21 | 55.73 | $73.55 | 48518 |
| 2024-10-18 | 58.00 | $74.38 | 121000 |
| 2024-10-17 | 56.25 | $73.52 | 76227 |
| 2024-10-16 | 55.30 | $73.06 | 35500 |
| 2024-10-15 | 53.68 | $72.28 | 105500 |
| 2024-10-14 | 59.94 | $74.65 | 54400 |
| 2024-10-11 | 60.87 | $74.98 | 108000 |
| 2024-10-10 | 59.35 | $74.15 | 62100 |
| 2024-10-09 | 59.25 | $74.09 | 113910 |
| 2024-10-08 | 59.06 | $73.98 | 101700 |
| 2024-10-07 | 68.53 | $77.40 | 148700 |
| 2024-10-04 | 66.13 | $75.81 | 239000 |
| 2024-10-03 | 64.56 | $74.84 | 282800 |
| 2024-10-02 | 67.05 | $75.66 | 270900 |
| 2024-10-01 | 63.41 | $73.43 | 148000 |
| 2024-09-30 | 61.31 | $72.28 | 139300 |
| 2024-09-27 | 67.40 | $74.19 | 215119 |
| 2024-09-26 | 69.15 | $74.70 | 229901 |
| 2024-09-25 | 61.46 | $70.56 | 453642 |
| 2024-09-24 | 65.46 | $71.63 | 308300 |
| 2024-09-23 | 56.88 | $68.19 | 28200 |
| 2024-09-20 | 55.06 | $67.60 | 18500 |
| 2024-09-19 | 56.56 | $67.99 | 335410 |
| 2024-09-18 | 49.50 | $65.88 | 22417 |
| 2024-09-17 | 50.72 | $66.21 | 60106 |
| 2024-09-16 | 49.90 | $65.98 | 12200 |
| 2024-09-13 | 49.59 | $65.89 | 9229 |
| 2024-09-12 | 49.22 | $65.78 | 9115 |
| 2024-09-11 | 47.12 | $65.15 | 27200 |
| 2024-09-10 | 43.91 | $64.23 | 98700 |
| 2024-09-09 | 44.69 | $64.51 | 15412 |
| 2024-09-06 | 41.04 | $63.49 | 123700 |
| 2024-09-05 | 45.93 | $65.22 | 27816 |
| 2024-09-04 | 45.82 | $65.19 | 744214 |
| 2024-09-03 | 45.58 | $65.12 | 87500 |
| 2024-08-30 | 52.72 | $67.40 | 10300 |
| 2024-08-29 | 52.03 | $67.18 | 12200 |
| 2024-08-28 | 51.94 | $67.15 | 17100 |
| 2024-08-27 | 53.35 | $67.59 | 17216 |
| 2024-08-26 | 52.34 | $67.23 | 22617 |
| 2024-08-23 | 55.79 | $68.32 | 40646 |
| 2024-08-22 | 51.07 | $66.64 | 14626 |
| 2024-08-21 | 54.56 | $67.70 | 28308 |
| 2024-08-20 | 54.20 | $67.57 | 30700 |
| 2024-08-19 | 57.11 | $68.44 | 17541 |
| 2024-08-16 | 55.30 | $67.75 | 11400 |
| 2024-08-15 | 52.04 | $66.58 | 56708 |
| 2024-08-14 | 49.12 | $65.61 | 31610 |
| 2024-08-13 | 51.74 | $66.46 | 59905 |
| 2024-08-12 | 48.68 | $65.46 | 24125 |
| 2024-08-09 | 47.05 | $64.95 | 33143 |
| 2024-08-08 | 45.43 | $64.45 | 31700 |
| 2024-08-07 | 39.01 | $62.63 | 68500 |
| 2024-08-06 | 35.81 | $61.82 | 181300 |
| 2024-08-05 | 35.13 | $61.65 | 154900 |
| 2024-08-02 | 39.70 | $63.60 | 84800 |
| 2024-08-01 | 44.30 | $65.24 | 30800 |
| 2024-07-31 | 49.56 | $66.82 | 2.8M |
| 2024-07-30 | 40.62 | $64.71 | 13542 |
| 2024-07-29 | 42.92 | $65.38 | 5200 |
| 2024-07-26 | 43.12 | $65.44 | 13821 |
| 2024-07-25 | 40.67 | $64.90 | 45500 |
| 2024-07-24 | 42.58 | $65.49 | 371902 |
| 2024-07-23 | 47.72 | $66.92 | 16932 |
| 2024-07-22 | 48.86 | $67.21 | 25316 |
| 2024-07-19 | 46.26 | $66.59 | 101241 |
| 2024-07-18 | 49.17 | $67.35 | 83400 |
| 2024-07-17 | 53.55 | $68.39 | 84115 |
| 2024-07-16 | 64.66 | $70.50 | 44700 |
| 2024-07-15 | 63.18 | $70.07 | 108146 |
| 2024-07-12 | 72.04 | $71.40 | 10200 |
| 2024-07-11 | 71.70 | $71.28 | 54100 |
| 2024-07-10 | 70.48 | $70.85 | 216423 |
| 2024-07-09 | 67.74 | $69.96 | 34454 |
| 2024-07-08 | 66.99 | $69.73 | 76200 |
| 2024-07-05 | 66.07 | $69.45 | 35500 |
| 2024-07-03 | 64.54 | $68.99 | 92400 |
| 2024-07-02 | 60.89 | $67.99 | 80100 |
| 2024-07-01 | 57.66 | $67.21 | 12637 |
| 2024-06-28 | 57.23 | $67.11 | 82600 |
| 2024-06-27 | 57.06 | $67.07 | 85304 |
| 2024-06-26 | 57.43 | $67.14 | 15147 |
| 2024-06-25 | 57.32 | $67.11 | 15939 |
| 2024-06-24 | 56.52 | $66.89 | 48134 |
| 2024-06-21 | 58.27 | $67.26 | 100322 |
| 2024-06-20 | 62.01 | $68.02 | 62100 |
| 2024-06-18 | 60.55 | $67.56 | 79117 |
| 2024-06-17 | 58.69 | $66.99 | 43633 |
| 2024-06-14 | 55.75 | $66.15 | 27900 |
| 2024-06-13 | 56.57 | $66.33 | 25416 |
| 2024-06-12 | 56.88 | $66.40 | 32900 |
| 2024-06-11 | 52.76 | $65.22 | 29142 |
| 2024-06-10 | 55.85 | $65.94 | 56100 |
| 2024-06-07 | 53.82 | $65.37 | 121900 |
| 2024-06-06 | 60.36 | $66.78 | 34900 |
| 2024-06-05 | 58.84 | $66.33 | 32000 |
| 2024-06-04 | 53.21 | $64.84 | 31700 |
| 2024-06-03 | 53.87 | $64.98 | 197230 |
| 2024-05-31 | 49.96 | $64.05 | 16700 |
| 2024-05-30 | 55.37 | $65.18 | 7139 |
| 2024-05-29 | 55.93 | $65.29 | 32803 |
| 2024-05-28 | 64.12 | $66.75 | 20400 |
| 2024-05-24 | 63.53 | $66.58 | 7015 |
| 2024-05-23 | 63.19 | $66.48 | 16300 |
| 2024-05-22 | 66.41 | $67.03 | 37213 |
| 2024-05-21 | 66.32 | $67.00 | 11814 |
| 2024-05-20 | 70.89 | $67.77 | 36800 |
| 2024-05-17 | 73.91 | $68.25 | 33136 |
| 2024-05-16 | 73.51 | $68.07 | 52500 |
| 2024-05-15 | 73.16 | $67.91 | 324300 |
| 2024-05-14 | 70.73 | $66.85 | 23300 |
| 2024-05-13 | 69.24 | $66.25 | 39000 |
| 2024-05-10 | 67.69 | $65.66 | 61234 |
| 2024-05-09 | 65.67 | $64.93 | 7100 |
| 2024-05-08 | 64.09 | $64.39 | 16100 |
| 2024-05-07 | 64.40 | $64.45 | 26749 |
| 2024-05-06 | 66.99 | $64.95 | 24228 |
| 2024-05-03 | 66.61 | $64.80 | 128438 |
| 2024-05-02 | 63.58 | $63.67 | 109823 |
| 2024-05-01 | 56.10 | $61.43 | 16721 |
| 2024-04-30 | 55.94 | $61.39 | 28208 |
| 2024-04-29 | 60.52 | $62.30 | 21500 |
| 2024-04-26 | 58.57 | $61.75 | 27700 |
| 2024-04-25 | 55.01 | $60.82 | 21329 |
| 2024-04-24 | 54.37 | $60.66 | 22200 |
| 2024-04-23 | 51.54 | $59.97 | 12900 |
| 2024-04-22 | 47.51 | $59.07 | 10024 |
| 2024-04-19 | 42.67 | $58.11 | 37613 |
| 2024-04-18 | 46.03 | $58.91 | 33530 |
| 2024-04-17 | 44.47 | $58.61 | 47738 |
| 2024-04-16 | 44.84 | $58.70 | 37300 |
| 2024-04-15 | 48.49 | $59.56 | 33000 |
| 2024-04-12 | 51.15 | $60.14 | 27549 |
| 2024-04-11 | 62.53 | $62.16 | 10900 |
| 2024-04-10 | 58.54 | $61.24 | 60941 |
| 2024-04-09 | 66.43 | $62.32 | 17800 |
| 2024-04-08 | 63.06 | $61.55 | 43700 |
| 2024-04-05 | 62.17 | $61.36 | 8960 |
| 2024-04-04 | 61.70 | $61.26 | 25217 |
| 2024-04-03 | 64.39 | $61.62 | 29908 |
| 2024-04-02 | 65.44 | $61.76 | 79600 |
| 2024-04-01 | 63.92 | $61.38 | 87200 |
| 2024-03-28 | 61.05 | $60.71 | 51900 |
| 2024-03-27 | 60.79 | $60.65 | 673816 |
| 2024-03-26 | 60.44 | $60.57 | 6100 |
| 2024-03-25 | 60.07 | $60.48 | 20200 |
| 2024-03-22 | 59.79 | $60.41 | 13738 |
| 2024-03-21 | 62.27 | $60.83 | 103846 |
| 2024-03-20 | 60.95 | $60.47 | 29000 |
| 2024-03-19 | 57.42 | $59.57 | 27400 |
| 2024-03-18 | 58.48 | $59.76 | 22000 |
| 2024-03-15 | 57.93 | $59.62 | 23500 |
| 2024-03-14 | 62.08 | $60.37 | 14200 |
| 2024-03-13 | 66.48 | $61.10 | 42823 |
| 2024-03-12 | 67.04 | $61.19 | 12704 |
| 2024-03-11 | 62.04 | $59.70 | 20400 |
| 2024-03-08 | 61.86 | $59.65 | 30353 |
| 2024-03-07 | 61.68 | $59.60 | 9704 |
| 2024-03-06 | 59.12 | $58.89 | 10971 |
| 2024-03-05 | 53.57 | $57.55 | 114100 |
| 2024-03-04 | 58.41 | $58.41 | 22820 |
| 2024-03-01 | 56.45 | $57.96 | 31807 |
| 2024-02-29 | 53.00 | $57.22 | 25400 |
| 2024-02-28 | 53.05 | $57.23 | 20211 |
| 2024-02-27 | 58.42 | $58.18 | 18437 |
| 2024-02-26 | 58.38 | $58.17 | 24800 |
| 2024-02-23 | 59.88 | $58.43 | 17100 |
| 2024-02-22 | 59.62 | $58.36 | 33804 |
| 2024-02-21 | 56.49 | $57.56 | 30200 |
| 2024-02-20 | 54.57 | $57.10 | 29700 |
| 2024-02-16 | 55.79 | $57.34 | 11900 |
| 2024-02-15 | 55.99 | $57.38 | 59500 |
| 2024-02-14 | 55.95 | $57.37 | 170200 |
| 2024-02-13 | 51.99 | $56.34 | 26337 |
| 2024-02-12 | 58.61 | $57.70 | 145500 |
| 2024-02-09 | 55.98 | $57.03 | 31436 |
| 2024-02-08 | 54.04 | $56.56 | 60700 |
| 2024-02-07 | 55.02 | $56.76 | 66428 |
| 2024-02-06 | 54.98 | $56.75 | 46230 |
| 2024-02-05 | 48.53 | $55.22 | 64500 |
| 2024-02-02 | 46.18 | $54.73 | 121900 |
| 2024-02-01 | 46.55 | $54.82 | 43600 |
| 2024-01-31 | 44.08 | $54.30 | 72221 |
| 2024-01-30 | 46.68 | $54.96 | 89525 |
| 2024-01-29 | 49.62 | $55.66 | 28400 |
| 2024-01-26 | 50.40 | $55.84 | 27700 |
| 2024-01-25 | 50.07 | $55.76 | 44000 |
| 2024-01-24 | 49.75 | $55.68 | 192125 |
| 2024-01-23 | 47.16 | $55.03 | 121200 |
| 2024-01-22 | 41.37 | $53.72 | 134900 |
| 2024-01-19 | 43.69 | $54.39 | 29738 |
| 2024-01-18 | 39.65 | $53.55 | 29805 |
| 2024-01-17 | 33.55 | $52.42 | 32300 |
| 2024-01-16 | 36.43 | $53.35 | 60442 |
| 2024-01-12 | 43.07 | $55.11 | 48600 |
| 2024-01-11 | 42.73 | $55.05 | 86600 |
| 2024-01-10 | 40.84 | $54.71 | 41300 |
| 2024-01-09 | 42.05 | $55.02 | 53500 |
| 2024-01-08 | 47.10 | $56.21 | 30226 |
| 2024-01-05 | 45.59 | $55.92 | 25200 |
| 2024-01-04 | 46.37 | $56.10 | 23300 |
| 2024-01-03 | 49.09 | $56.71 | 31000 |
| 2024-01-02 | 49.59 | $56.82 | 32435 |
| 2023-12-29 | 55.14 | $57.97 | 15440 |
| 2023-12-28 | 55.29 | $58.00 | 49500 |
| 2023-12-27 | 51.85 | $57.19 | 57745 |
| 2023-12-26 | 50.05 | $56.79 | 24400 |
| 2023-12-22 | 47.29 | $56.20 | 36100 |
| 2023-12-21 | 50.29 | $56.87 | 36200 |
| 2023-12-20 | 44.50 | $55.71 | 22800 |
| 2023-12-19 | 53.85 | $57.53 | 17224 |
| 2023-12-18 | 51.29 | $57.05 | 24741 |
| 2023-12-15 | 51.92 | $57.16 | 12848 |
| 2023-12-14 | 53.73 | $57.48 | 31730 |
| 2023-12-13 | 49.99 | $56.76 | 136200 |
| 2023-12-12 | 46.81 | $56.20 | 22037 |
| 2023-12-11 | 45.99 | $56.06 | 33338 |
| 2023-12-08 | 44.31 | $55.77 | 28749 |
| 2023-12-07 | 45.19 | $55.96 | 15924 |
| 2023-12-06 | 42.87 | $55.55 | 26827 |
| 2023-12-05 | 43.04 | $55.59 | 46748 |
| 2023-12-04 | 46.09 | $56.30 | 51518 |
| 2023-12-01 | 51.74 | $57.45 | 24600 |
| 2023-11-30 | 51.49 | $57.40 | 28400 |
| 2023-11-29 | 52.77 | $57.65 | 76924 |
| 2023-11-28 | 55.32 | $58.14 | 25600 |
| 2023-11-27 | 54.94 | $58.05 | 32001 |
| 2023-11-24 | 56.20 | $58.30 | 14400 |
| 2023-11-22 | 57.61 | $58.58 | 26000 |
| 2023-11-21 | 57.57 | $58.57 | 23629 |
| 2023-11-20 | 60.76 | $59.22 | 14700 |
| 2023-11-17 | 57.45 | $58.26 | 16926 |
| 2023-11-16 | 57.27 | $58.21 | 124408 |
| 2023-11-15 | 62.44 | $59.25 | 20300 |
| 2023-11-14 | 59.68 | $58.42 | 21142 |
| 2023-11-13 | 54.00 | $56.95 | 12816 |
| 2023-11-10 | 53.36 | $56.80 | 20007 |
| 2023-11-09 | 51.45 | $56.35 | 13006 |
| 2023-11-08 | 53.59 | $56.81 | 17908 |
| 2023-11-07 | 56.45 | $57.40 | 23334 |
| 2023-11-06 | 57.43 | $57.60 | 41200 |
| 2023-11-03 | 55.28 | $57.02 | 42203 |
| 2023-11-02 | 49.27 | $55.59 | 98000 |
| 2023-11-01 | 43.69 | $54.48 | 28100 |
| 2023-10-31 | 40.73 | $53.95 | 24929 |
| 2023-10-30 | 43.21 | $54.56 | 19100 |
| 2023-10-27 | 38.92 | $53.82 | 17015 |
| 2023-10-26 | 39.34 | $53.93 | 46432 |
| 2023-10-25 | 40.47 | $54.23 | 24900 |
| 2023-10-24 | 45.38 | $55.42 | 31000 |
| 2023-10-23 | 40.35 | $54.55 | 24336 |
| 2023-10-20 | 39.13 | $54.35 | 22235 |
| 2023-10-19 | 41.95 | $55.04 | 59122 |
| 2023-10-18 | 43.42 | $55.38 | 35200 |
| 2023-10-17 | 48.12 | $56.38 | 47700 |
| 2023-10-16 | 48.36 | $56.43 | 58600 |
| 2023-10-13 | 46.64 | $56.10 | 14400 |
| 2023-10-12 | 48.02 | $56.40 | 31700 |
| 2023-10-11 | 51.16 | $57.05 | 22300 |
| 2023-10-10 | 48.40 | $56.49 | 52322 |
| 2023-10-09 | 44.24 | $55.71 | 39000 |
| 2023-10-06 | 44.90 | $55.86 | 40100 |
| 2023-10-05 | 38.87 | $54.82 | 20200 |
| 2023-10-04 | 36.79 | $54.49 | 121208 |
| 2023-10-03 | 36.41 | $54.43 | 2.0M |
| 2023-10-02 | 38.97 | $55.13 | 22200 |
| 2023-09-29 | 40.20 | $55.45 | 15900 |
| 2023-09-28 | 38.71 | $55.19 | 25000 |
| 2023-09-27 | 38.03 | $55.07 | 17832 |
| 2023-09-26 | 36.59 | $54.81 | 34909 |
| 2023-09-25 | 40.33 | $55.90 | 26400 |
| 2023-09-22 | 41.70 | $56.27 | 27200 |
| 2023-09-21 | 35.56 | $55.18 | 70117 |
| 2023-09-20 | 40.50 | $56.51 | 16211 |
| 2023-09-19 | 42.58 | $57.00 | 20324 |
| 2023-09-18 | 44.66 | $57.47 | 21301 |
| 2023-09-15 | 45.42 | $57.64 | 24000 |
| 2023-09-14 | 46.67 | $57.92 | 42200 |
| 2023-09-13 | 44.71 | $57.54 | 40200 |
| 2023-09-12 | 45.16 | $57.65 | 72732 |
| 2023-09-11 | 44.82 | $57.58 | 14302 |
| 2023-09-08 | 42.60 | $57.12 | 62446 |
| 2023-09-07 | 42.60 | $57.12 | 22733 |
| 2023-09-06 | 46.62 | $58.21 | 24300 |
| 2023-09-05 | 48.16 | $58.60 | 32500 |
| 2023-09-01 | 49.64 | $58.97 | 26202 |
| 2023-08-31 | 45.65 | $58.04 | 25700 |
| 2023-08-30 | 47.98 | $58.64 | 64122 |
| 2023-08-29 | 49.42 | $59.00 | 25100 |
| 2023-08-28 | 45.36 | $58.06 | 6600 |
| 2023-08-25 | 41.36 | $57.22 | 34900 |
| 2023-08-24 | 41.88 | $57.37 | 24641 |
| 2023-08-23 | 41.69 | $57.33 | 32800 |
| 2023-08-22 | 35.85 | $56.13 | 20947 |
| 2023-08-21 | 36.58 | $56.38 | 36600 |
| 2023-08-18 | 36.53 | $56.37 | 40006 |
| 2023-08-17 | 38.32 | $57.01 | 48000 |
| 2023-08-16 | 36.80 | $56.68 | 15300 |
| 2023-08-15 | 39.34 | $57.59 | 14612 |
| 2023-08-14 | 42.23 | $58.54 | 57000 |
| 2023-08-11 | 42.82 | $58.73 | 17201 |
| 2023-08-10 | 47.27 | $60.06 | 26500 |
| 2023-08-09 | 46.96 | $59.98 | 26527 |
| 2023-08-08 | 45.21 | $59.53 | 58308 |
| 2023-08-07 | 49.32 | $60.73 | 15834 |
| 2023-08-04 | 49.03 | $60.65 | 26925 |
| 2023-08-03 | 51.47 | $61.34 | 14137 |
| 2023-08-02 | 49.61 | $60.80 | 16700 |
| 2023-08-01 | 56.02 | $62.49 | 41100 |
| 2023-07-31 | 59.66 | $63.33 | 45700 |
| 2023-07-28 | 59.42 | $63.25 | 36834 |
| 2023-07-27 | 53.40 | $61.41 | 79436 |
| 2023-07-26 | 55.66 | $61.94 | 46216 |
| 2023-07-25 | 54.06 | $61.48 | 43900 |
| 2023-07-24 | 52.71 | $61.10 | 72618 |
| 2023-07-21 | 48.98 | $60.10 | 19900 |
| 2023-07-20 | 49.50 | $60.24 | 40827 |
| 2023-07-19 | 52.56 | $61.05 | 16300 |
| 2023-07-18 | 52.64 | $61.07 | 43542 |
| 2023-07-17 | 56.75 | $62.12 | 22100 |
| 2023-07-14 | 56.79 | $62.13 | 20100 |
| 2023-07-13 | 59.01 | $62.69 | 62740 |
| 2023-07-12 | 55.91 | $61.63 | 39400 |
| 2023-07-11 | 50.10 | $59.91 | 49001 |
| 2023-07-10 | 47.05 | $59.12 | 24313 |
| 2023-07-07 | 47.68 | $59.30 | 19919 |
| 2023-07-06 | 43.61 | $58.28 | 98100 |
| 2023-07-05 | 49.32 | $59.88 | 22416 |
| 2023-07-03 | 52.12 | $60.57 | 33000 |
| 2023-06-30 | 48.15 | $59.59 | 121300 |
| 2023-06-29 | 47.44 | $59.42 | 19200 |
| 2023-06-28 | 49.55 | $59.97 | 29034 |
| 2023-06-27 | 51.81 | $60.54 | 33549 |
| 2023-06-26 | 48.18 | $59.62 | 24114 |
| 2023-06-23 | 47.19 | $59.38 | 23024 |
| 2023-06-22 | 51.42 | $60.47 | 38735 |
| 2023-06-21 | 51.04 | $60.37 | 43800 |
| 2023-06-20 | 53.02 | $60.87 | 75133 |
| 2023-06-16 | 61.41 | $62.72 | 54200 |
| 2023-06-15 | 62.94 | $63.02 | 45500 |
| 2023-06-14 | 61.73 | $62.62 | 113500 |
| 2023-06-13 | 60.41 | $62.19 | 364035 |
| 2023-06-12 | 57.53 | $61.30 | 13600 |
| 2023-06-09 | 55.95 | $60.84 | 113609 |
| 2023-06-08 | 55.37 | $60.67 | 479247 |
| 2023-06-07 | 52.90 | $59.96 | 309400 |
| 2023-06-06 | 56.45 | $60.81 | 31900 |
| 2023-06-05 | 53.97 | $60.09 | 61438 |
| 2023-06-02 | 55.05 | $60.35 | 60600 |
| 2023-06-01 | 50.18 | $59.01 | 24427 |
| 2023-05-31 | 45.40 | $57.87 | 44200 |
| 2023-05-30 | 47.37 | $58.39 | 38104 |
| 2023-05-26 | 51.18 | $59.33 | 40233 |
| 2023-05-25 | 44.96 | $57.94 | 43036 |
| 2023-05-24 | 44.67 | $57.88 | 11700 |
| 2023-05-23 | 46.61 | $58.38 | 26900 |
| 2023-05-22 | 52.20 | $59.68 | 34400 |
| 2023-05-19 | 49.54 | $59.08 | 20499 |
| 2023-05-18 | 48.59 | $58.87 | 23400 |
| 2023-05-17 | 49.65 | $59.12 | 20000 |
| 2023-05-16 | 47.93 | $58.72 | 11200 |
| 2023-05-15 | 48.88 | $58.96 | 15141 |
| 2023-05-12 | 40.72 | $57.21 | 135345 |
| 2023-05-11 | 44.63 | $58.22 | 154900 |
| 2023-05-10 | 44.63 | $58.22 | 21900 |
| 2023-05-09 | 44.70 | $58.24 | 55100 |
| 2023-05-08 | 48.04 | $59.09 | 32000 |
| 2023-05-05 | 47.95 | $59.07 | 27900 |
| 2023-05-04 | 44.24 | $58.23 | 51400 |
| 2023-05-03 | 41.20 | $57.59 | 21915 |
| 2023-05-02 | 41.54 | $57.69 | 46612 |
| 2023-05-01 | 44.65 | $58.59 | 21401 |
| 2023-04-28 | 45.07 | $58.71 | 26626 |
| 2023-04-27 | 44.36 | $58.54 | 27500 |
| 2023-04-26 | 40.68 | $57.69 | 79744 |
| 2023-04-25 | 37.54 | $57.01 | 57856 |
| 2023-04-24 | 42.40 | $58.56 | 26945 |
| 2023-04-21 | 44.18 | $59.07 | 106633 |
| 2023-04-20 | 46.99 | $59.83 | 41102 |
| 2023-04-19 | 47.78 | $60.04 | 13144 |
| 2023-04-18 | 50.94 | $60.85 | 42500 |
| 2023-04-17 | 51.79 | $61.06 | 308900 |
| 2023-04-14 | 49.95 | $60.57 | 30000 |
| 2023-04-13 | 52.96 | $61.34 | 62835 |
| 2023-04-12 | 47.79 | $60.01 | 34600 |
| 2023-04-11 | 53.18 | $61.30 | 23700 |
| 2023-04-10 | 54.17 | $61.52 | 17200 |
| 2023-04-06 | 53.07 | $61.23 | 53800 |
| 2023-04-05 | 52.18 | $60.99 | 21300 |
| 2023-04-04 | 54.35 | $61.52 | 20100 |
| 2023-04-03 | 54.89 | $61.65 | 40000 |
| 2023-03-31 | 55.85 | $61.89 | 36700 |
| 2023-03-30 | 56.76 | $62.12 | 47246 |
| 2023-03-29 | 54.69 | $61.44 | 35227 |
| 2023-03-28 | 54.42 | $61.35 | 36200 |
| 2023-03-27 | 48.88 | $59.65 | 20900 |
| 2023-03-24 | 52.14 | $60.57 | 26223 |
| 2023-03-23 | 52.36 | $60.63 | 62633 |
| 2023-03-22 | 47.57 | $59.24 | 47600 |
| 2023-03-21 | 44.85 | $58.52 | 38847 |
| 2023-03-20 | 41.86 | $57.77 | 23800 |
| 2023-03-17 | 41.46 | $57.67 | 23400 |
| 2023-03-16 | 42.10 | $57.90 | 29100 |
| 2023-03-15 | 38.27 | $56.92 | 49500 |
| 2023-03-14 | 41.80 | $58.24 | 79739 |
| 2023-03-13 | 40.70 | $57.96 | 37700 |
| 2023-03-10 | 37.77 | $57.23 | 21400 |
| 2023-03-09 | 38.44 | $57.50 | 55800 |
| 2023-03-08 | 43.16 | $59.26 | 70500 |
| 2023-03-07 | 43.56 | $59.40 | 22010 |
| 2023-03-06 | 47.06 | $60.57 | 23600 |
| 2023-03-03 | 47.87 | $60.83 | 9629 |
| 2023-03-02 | 47.04 | $60.58 | 140410 |
| 2023-03-01 | 45.82 | $60.21 | 165300 |
| 2023-02-28 | 39.12 | $58.35 | 42803 |
| 2023-02-27 | 40.58 | $58.92 | 75726 |
| 2023-02-24 | 38.40 | $58.35 | 137018 |
| 2023-02-23 | 42.57 | $59.95 | 174609 |
| 2023-02-22 | 42.24 | $59.86 | 73700 |
| 2023-02-21 | 43.44 | $60.31 | 2.5M |
| 2023-02-17 | 47.38 | $61.69 | 63843 |
| 2023-02-16 | 50.16 | $62.58 | 32844 |
| 2023-02-15 | 49.53 | $62.38 | 82442 |
| 2023-02-14 | 53.81 | $63.70 | 56985 |
| 2023-02-13 | 54.91 | $64.02 | 1.5M |
| 2023-02-10 | 52.86 | $63.30 | 51529 |
| 2023-02-09 | 57.29 | $64.59 | 77128 |
| 2023-02-08 | 54.48 | $63.59 | 62719 |
| 2023-02-07 | 55.63 | $63.92 | 168009 |
| 2023-02-06 | 54.04 | $63.35 | 87101 |
| 2023-02-03 | 58.09 | $64.52 | 109937 |
| 2023-02-02 | 63.30 | $65.87 | 284100 |
| 2023-02-01 | 65.32 | $66.36 | 273742 |
| 2023-01-31 | 61.75 | $64.85 | 48847 |
| 2023-01-30 | 64.73 | $65.56 | 123819 |
| 2023-01-27 | 73.08 | $67.33 | 54002 |
| 2023-01-26 | 73.18 | $67.35 | 337500 |
| 2023-01-25 | 71.21 | $66.31 | 93700 |
| 2023-01-24 | 71.03 | $66.22 | 101508 |
| 2023-01-23 | 70.99 | $66.20 | 112435 |
| 2023-01-20 | 69.60 | $65.45 | 81180 |
| 2023-01-19 | 66.88 | $64.10 | 135741 |
| 2023-01-18 | 65.04 | $63.26 | 102337 |
| 2023-01-17 | 66.59 | $63.63 | 270400 |
| 2023-01-13 | 69.49 | $64.31 | 60700 |
| 2023-01-12 | 68.09 | $63.59 | 102000 |
| 2023-01-11 | 68.51 | $63.69 | 138200 |
| 2023-01-10 | 67.67 | $63.24 | 125545 |
| 2023-01-09 | 66.22 | $62.48 | 81100 |
| 2023-01-06 | 64.74 | $61.73 | 100937 |
| 2023-01-05 | 62.56 | $60.68 | 24344 |
| 2023-01-04 | 63.67 | $60.99 | 43300 |
| 2023-01-03 | 56.15 | $57.82 | 21100 |
| 2022-12-30 | 53.00 | $56.74 | 50600 |
| 2022-12-29 | 57.03 | $57.86 | 27133 |
| 2022-12-28 | 52.63 | $56.42 | 27000 |
| 2022-12-27 | 58.48 | $57.90 | 115400 |
| 2022-12-23 | 54.55 | $56.69 | 38943 |
| 2022-12-22 | 54.88 | $56.77 | 30800 |
| 2022-12-21 | 56.61 | $57.20 | 36700 |
| 2022-12-20 | 54.29 | $56.47 | 70201 |
| 2022-12-19 | 55.05 | $56.67 | 195529 |
| 2022-12-16 | 54.81 | $56.59 | 43400 |
| 2022-12-15 | 54.49 | $56.48 | 63800 |
| 2022-12-14 | 61.32 | $58.30 | 57800 |
| 2022-12-13 | 61.36 | $58.31 | 35800 |
| 2022-12-12 | 61.71 | $58.40 | 33300 |
| 2022-12-09 | 63.02 | $58.75 | 31442 |
| 2022-12-08 | 62.92 | $58.70 | 50500 |
| 2022-12-07 | 60.06 | $57.40 | 11715 |
| 2022-12-06 | 62.34 | $58.05 | 27617 |
| 2022-12-05 | 62.65 | $58.14 | 208100 |
| 2022-12-02 | 64.01 | $58.54 | 24307 |
| 2022-12-01 | 62.92 | $57.97 | 179200 |
| 2022-11-30 | 63.66 | $58.20 | 61803 |
| 2022-11-29 | 58.84 | $55.78 | 102318 |
| 2022-11-28 | 54.67 | $54.01 | 56437 |
| 2022-11-25 | 55.61 | $54.32 | 29930 |
| 2022-11-23 | 58.24 | $55.18 | 24100 |
| 2022-11-22 | 56.77 | $54.53 | 50200 |
| 2022-11-21 | 57.10 | $54.64 | 43000 |
| 2022-11-18 | 60.39 | $55.75 | 14421 |
| 2022-11-17 | 62.81 | $56.53 | 29800 |
| 2022-11-16 | 61.59 | $55.88 | 141532 |
| 2022-11-15 | 64.59 | $56.85 | 89045 |
| 2022-11-14 | 59.34 | $54.14 | 49638 |
| 2022-11-11 | 60.66 | $54.56 | 25100 |
| 2022-11-10 | 55.18 | $52.14 | 44915 |
| 2022-11-09 | 47.85 | $49.57 | 22028 |
| 2022-11-08 | 50.86 | $50.55 | 24300 |
| 2022-11-07 | 48.93 | $49.93 | 31115 |
| 2022-11-04 | 47.41 | $49.45 | 43500 |
| 2022-11-03 | 38.52 | $47.00 | 33300 |
| 2022-11-02 | 37.83 | $46.83 | 28903 |
| 2022-11-01 | 38.80 | $47.23 | 27930 |
| 2022-10-31 | 33.01 | $45.82 | 37500 |
| 2022-10-28 | 33.18 | $45.90 | 43406 |
| 2022-10-27 | 34.57 | $46.56 | 23113 |
| 2022-10-26 | 35.87 | $47.16 | 72941 |
| 2022-10-25 | 30.05 | $45.76 | 40615 |
| 2022-10-24 | 28.01 | $45.30 | 200600 |
| 2022-10-21 | 34.18 | $48.30 | 42478 |
| 2022-10-20 | 32.24 | $47.89 | 45301 |
| 2022-10-19 | 31.77 | $47.79 | 111600 |
| 2022-10-18 | 35.15 | $49.26 | 65900 |
| 2022-10-17 | 35.99 | $49.60 | 58500 |
| 2022-10-14 | 29.80 | $48.28 | 151929 |
| 2022-10-13 | 31.98 | $49.26 | 85800 |
| 2022-10-12 | 31.20 | $49.10 | 91720 |
| 2022-10-11 | 31.11 | $49.08 | 122800 |
| 2022-10-10 | 33.83 | $50.32 | 55746 |
| 2022-10-07 | 36.28 | $51.33 | 45700 |
| 2022-10-06 | 40.17 | $52.75 | 91321 |
| 2022-10-05 | 40.31 | $52.80 | 107706 |
| 2022-10-04 | 39.74 | $52.66 | 242612 |
| 2022-10-03 | 29.73 | $50.49 | 106843 |
| 2022-09-30 | 26.70 | $49.92 | 79000 |
| 2022-09-29 | 27.65 | $50.40 | 203600 |
| 2022-09-28 | 30.72 | $51.81 | 33010 |
| 2022-09-27 | 29.40 | $51.56 | 83827 |
| 2022-09-26 | 30.48 | $52.05 | 77600 |
| 2022-09-23 | 29.68 | $51.89 | 169100 |
| 2022-09-22 | 32.39 | $53.11 | 26000 |
| 2022-09-21 | 33.96 | $53.76 | 166529 |
| 2022-09-20 | 36.46 | $54.73 | 11049 |
| 2022-09-19 | 37.60 | $55.15 | 22444 |
| 2022-09-16 | 36.98 | $55.01 | 65900 |
| 2022-09-15 | 37.64 | $55.27 | 29820 |
| 2022-09-14 | 39.11 | $55.84 | 23700 |
| 2022-09-13 | 38.91 | $55.79 | 73814 |
| 2022-09-12 | 44.64 | $57.87 | 22400 |
| 2022-09-09 | 42.23 | $57.25 | 73300 |
| 2022-09-08 | 37.02 | $56.01 | 31120 |
| 2022-09-07 | 38.73 | $56.65 | 34200 |
| 2022-09-06 | 37.31 | $56.32 | 33000 |
| 2022-09-02 | 40.30 | $57.43 | 30800 |
| 2022-09-01 | 43.01 | $58.35 | 845221 |
| 2022-08-31 | 45.71 | $59.20 | 1.0M |
| 2022-08-30 | 40.95 | $58.05 | 254000 |
| 2022-08-29 | 44.42 | $59.13 | 364933 |
| 2022-08-26 | 46.25 | $59.66 | 537000 |
| 2022-08-25 | 50.87 | $60.89 | 113500 |
| 2022-08-24 | 41.48 | $58.81 | 1.1M |
| 2022-08-23 | 40.70 | $58.66 | 48500 |
| 2022-08-22 | 39.69 | $58.46 | 20700 |
| 2022-08-19 | 41.30 | $58.94 | 36500 |
| 2022-08-18 | 43.87 | $59.67 | 17612 |
| 2022-08-17 | 45.69 | $60.16 | 48400 |
| 2022-08-16 | 46.54 | $60.39 | 44300 |
| 2022-08-15 | 47.46 | $60.64 | 265745 |
| 2022-08-12 | 48.41 | $60.90 | 22500 |
| 2022-08-11 | 46.54 | $60.42 | 434541 |
| 2022-08-10 | 44.26 | $59.85 | 64726 |
| 2022-08-09 | 41.95 | $59.29 | 814817 |
| 2022-08-08 | 43.71 | $59.86 | 58400 |
| 2022-08-05 | 45.51 | $60.43 | 87829 |
| 2022-08-04 | 46.50 | $60.74 | 35500 |
| 2022-08-03 | 44.23 | $60.13 | 102527 |
| 2022-08-02 | 41.28 | $59.37 | 42125 |
| 2022-08-01 | 41.39 | $59.41 | 217400 |
| 2022-07-29 | 43.88 | $60.31 | 33244 |
| 2022-07-28 | 47.92 | $61.64 | 77800 |
| 2022-07-27 | 48.53 | $61.83 | 7416 |
| 2022-07-26 | 45.19 | $60.87 | 41643 |
| 2022-07-25 | 45.99 | $61.14 | 33400 |
| 2022-07-22 | 45.28 | $60.93 | 28342 |
| 2022-07-21 | 48.30 | $61.98 | 12000 |
| 2022-07-20 | 46.26 | $61.35 | 18916 |
| 2022-07-19 | 47.01 | $61.62 | 20400 |
| 2022-07-18 | 44.22 | $60.75 | 78901 |
| 2022-07-15 | 42.01 | $60.09 | 38600 |
| 2022-07-14 | 40.94 | $59.77 | 44763 |
| 2022-07-13 | 42.70 | $60.52 | 72500 |
| 2022-07-12 | 42.04 | $60.31 | 51600 |
| 2022-07-11 | 42.23 | $60.40 | 62365 |
| 2022-07-08 | 47.62 | $62.66 | 44800 |
| 2022-07-07 | 48.06 | $62.83 | 118700 |
| 2022-07-06 | 43.12 | $61.14 | 75514 |
| 2022-07-05 | 44.40 | $61.68 | 351903 |
| 2022-07-01 | 45.40 | $62.10 | 112400 |
| 2022-06-30 | 46.92 | $62.74 | 150046 |
| 2022-06-29 | 48.25 | $63.29 | 51400 |
| 2022-06-28 | 48.99 | $63.60 | 57800 |
| 2022-06-27 | 50.31 | $64.16 | 56915 |
| 2022-06-24 | 49.80 | $63.94 | 72907 |
| 2022-06-23 | 45.85 | $62.28 | 21017 |
| 2022-06-22 | 45.60 | $62.18 | 25500 |
| 2022-06-21 | 48.06 | $63.37 | 179406 |
| 2022-06-17 | 45.65 | $62.34 | 64417 |
| 2022-06-16 | 44.54 | $61.87 | 47800 |
| 2022-06-15 | 48.84 | $63.99 | 56201 |
| 2022-06-14 | 47.07 | $63.22 | 59236 |
| 2022-06-13 | 44.18 | $62.00 | 168300 |
| 2022-06-10 | 49.85 | $64.67 | 116500 |
| 2022-06-09 | 51.44 | $65.35 | 60000 |
| 2022-06-08 | 57.87 | $67.83 | 66026 |
| 2022-06-07 | 55.01 | $66.50 | 27349 |
| 2022-06-06 | 53.93 | $66.02 | 59500 |
| 2022-06-03 | 51.86 | $65.11 | 94930 |
| 2022-06-02 | 55.56 | $66.53 | 115734 |
| 2022-06-01 | 52.43 | $65.15 | 173842 |
| 2022-05-31 | 53.68 | $65.63 | 204400 |
| 2022-05-27 | 50.55 | $64.29 | 1.5M |
| 2022-05-26 | 47.41 | $63.04 | 38100 |
| 2022-05-25 | 44.03 | $61.79 | 16800 |
| 2022-05-24 | 42.68 | $61.31 | 38907 |
| 2022-05-23 | 46.32 | $62.96 | 33800 |
| 2022-05-20 | 45.73 | $62.74 | 33800 |
| 2022-05-19 | 45.37 | $62.60 | 146900 |
| 2022-05-18 | 42.66 | $61.55 | 39700 |
| 2022-05-17 | 46.57 | $63.42 | 72616 |
| 2022-05-16 | 41.23 | $61.47 | 30000 |
| 2022-05-13 | 42.16 | $61.92 | 107612 |
| 2022-05-12 | 35.31 | $59.68 | 206158 |
| 2022-05-11 | 35.72 | $59.91 | 76232 |
| 2022-05-10 | 36.30 | $60.24 | 121528 |
| 2022-05-09 | 34.28 | $59.58 | 149616 |
| 2022-05-06 | 38.01 | $61.73 | 167998 |
| 2022-05-05 | 40.17 | $62.85 | 34600 |
| 2022-05-04 | 46.45 | $65.65 | 242018 |
| 2022-05-03 | 44.91 | $65.12 | 45700 |
| 2022-05-02 | 43.47 | $64.63 | 90616 |
| 2022-04-29 | 42.86 | $64.42 | 63700 |
| 2022-04-28 | 38.67 | $63.01 | 76800 |
| 2022-04-27 | 35.41 | $61.99 | 61540 |
| 2022-04-26 | 33.36 | $61.37 | 65500 |
| 2022-04-25 | 36.02 | $62.89 | 37200 |
| 2022-04-22 | 36.64 | $63.23 | 31900 |
| 2022-04-21 | 36.90 | $63.38 | 68000 |
| 2022-04-20 | 40.02 | $65.07 | 49430 |
| 2022-04-19 | 40.93 | $65.54 | 90100 |
| 2022-04-18 | 40.87 | $65.52 | 56327 |
| 2022-04-14 | 41.84 | $66.05 | 73608 |
| 2022-04-13 | 44.46 | $67.43 | 118945 |
| 2022-04-12 | 40.68 | $65.95 | 98731 |
| 2022-04-11 | 41.35 | $66.32 | 83311 |
| 2022-04-08 | 43.04 | $67.25 | 71407 |
| 2022-04-07 | 43.65 | $67.59 | 46400 |
| 2022-04-06 | 45.14 | $68.41 | 37003 |
| 2022-04-05 | 47.44 | $69.64 | 67412 |
| 2022-04-04 | 50.63 | $71.24 | 154520 |
| 2022-04-01 | 47.15 | $69.59 | 39800 |
| 2022-03-31 | 45.01 | $68.63 | 39834 |
| 2022-03-30 | 48.16 | $70.26 | 43000 |
| 2022-03-29 | 49.24 | $70.80 | 93424 |
| 2022-03-28 | 46.37 | $69.45 | 39316 |
| 2022-03-25 | 45.22 | $68.92 | 55242 |
| 2022-03-24 | 46.60 | $69.69 | 35025 |
| 2022-03-23 | 46.82 | $69.81 | 690800 |
| 2022-03-22 | 47.73 | $70.34 | 78204 |
| 2022-03-21 | 43.97 | $68.42 | 106132 |
| 2022-03-18 | 47.32 | $70.41 | 64628 |
| 2022-03-17 | 44.26 | $68.90 | 73946 |
| 2022-03-16 | 45.47 | $69.63 | 96556 |
| 2022-03-15 | 26.34 | $62.35 | 101800 |
| 2022-03-14 | 25.73 | $62.17 | 120337 |
| 2022-03-11 | 28.32 | $64.25 | 170400 |
| 2022-03-10 | 30.65 | $65.91 | 65600 |
| 2022-03-09 | 33.87 | $67.93 | 73700 |
| 2022-03-08 | 26.93 | $66.01 | 96411 |
| 2022-03-07 | 26.89 | $66.00 | 30200 |
| 2022-03-04 | 31.24 | $68.82 | 41600 |
| 2022-03-03 | 35.02 | $70.80 | 23400 |
| 2022-03-02 | 36.57 | $71.53 | 33200 |
| 2022-03-01 | 36.97 | $71.72 | 38217 |
| 2022-02-28 | 38.37 | $72.38 | 60254 |
| 2022-02-25 | 39.78 | $73.03 | 56703 |
| 2022-02-24 | 37.22 | $72.27 | 144000 |
| 2022-02-23 | 39.62 | $73.41 | 69601 |
| 2022-02-22 | 42.07 | $74.49 | 133300 |
| 2022-02-18 | 46.15 | $76.12 | 81000 |
| 2022-02-17 | 49.90 | $77.45 | 33500 |
| 2022-02-16 | 52.72 | $78.37 | 104810 |
| 2022-02-15 | 51.00 | $77.77 | 58200 |
| 2022-02-14 | 47.35 | $76.56 | 293200 |
| 2022-02-11 | 48.93 | $77.11 | 53300 |
| 2022-02-10 | 51.85 | $78.09 | 59600 |
| 2022-02-09 | 54.36 | $78.89 | 47003 |
| 2022-02-08 | 50.57 | $77.56 | 47201 |
| 2022-02-07 | 48.75 | $76.96 | 35513 |
| 2022-02-04 | 49.95 | $77.37 | 48000 |
| 2022-02-03 | 47.99 | $76.71 | 137138 |
| 2022-02-02 | 51.25 | $77.84 | 119346 |
| 2022-02-01 | 51.11 | $77.79 | 76438 |
| 2022-01-31 | 50.05 | $77.40 | 88900 |
| 2022-01-28 | 40.49 | $74.35 | 47222 |
| 2022-01-27 | 39.70 | $74.13 | 59701 |
| 2022-01-26 | 43.55 | $75.67 | 262500 |
| 2022-01-25 | 46.85 | $76.85 | 49600 |
| 2022-01-24 | 48.18 | $77.30 | 137905 |
| 2022-01-21 | 48.88 | $77.54 | 51411 |
| 2022-01-20 | 53.94 | $79.17 | 131700 |
| 2022-01-19 | 50.25 | $77.94 | 103332 |
| 2022-01-18 | 49.14 | $77.59 | 95500 |
| 2022-01-14 | 55.03 | $79.37 | 133824 |
| 2022-01-13 | 54.45 | $79.17 | 71400 |
| 2022-01-12 | 58.95 | $80.41 | 254200 |
| 2022-01-11 | 54.58 | $78.89 | 58845 |
| 2022-01-10 | 46.83 | $76.70 | 64100 |
| 2022-01-07 | 47.25 | $76.82 | 77300 |
| 2022-01-06 | 43.87 | $75.97 | 112118 |
| 2022-01-05 | 41.57 | $75.42 | 95305 |
| 2022-01-04 | 46.66 | $76.96 | 60400 |
| 2022-01-03 | 46.58 | $76.94 | 53619 |
| 2021-12-31 | 45.08 | $76.56 | 49143 |
| 2021-12-30 | 47.23 | $77.21 | 123638 |
| 2021-12-29 | 42.18 | $75.96 | 109900 |
| 2021-12-28 | 43.41 | $76.35 | 80022 |
| 2021-12-27 | 44.85 | $76.80 | 88303 |
| 2021-12-23 | 44.81 | $76.79 | 96900 |
| 2021-12-22 | 42.84 | $76.27 | 164500 |
| 2021-12-21 | 42.27 | $76.12 | 128900 |
| 2021-12-20 | 34.33 | $74.19 | 113200 |
| 2021-12-17 | 38.18 | $75.68 | 56400 |
| 2021-12-16 | 38.94 | $75.95 | 139424 |
| 2021-12-15 | 39.99 | $76.33 | 93000 |
| 2021-12-14 | 41.33 | $76.81 | 53800 |
| 2021-12-13 | 41.14 | $76.76 | 78441 |
| 2021-12-10 | 46.73 | $78.65 | 71900 |
| 2021-12-09 | 46.95 | $78.72 | 73700 |
| 2021-12-08 | 48.80 | $79.30 | 57138 |
| 2021-12-07 | 48.16 | $79.11 | 181708 |
| 2021-12-06 | 44.26 | $77.98 | 74108 |
| 2021-12-03 | 38.33 | $76.46 | 81400 |
| 2021-12-02 | 43.28 | $78.18 | 49300 |
| 2021-12-01 | 40.35 | $77.49 | 100828 |
| 2021-11-30 | 35.87 | $76.51 | 58700 |
| 2021-11-29 | 38.32 | $77.39 | 53714 |
| 2021-11-26 | 37.30 | $77.17 | 67207 |
| 2021-11-24 | 44.93 | $79.55 | 37200 |
| 2021-11-23 | 45.34 | $79.66 | 23625 |
| 2021-11-22 | 48.16 | $80.41 | 57700 |
| 2021-11-19 | 48.63 | $80.53 | 36400 |
| 2021-11-18 | 48.47 | $80.49 | 118400 |
| 2021-11-17 | 52.90 | $81.65 | 39026 |
| 2021-11-16 | 55.30 | $82.23 | 122018 |
| 2021-11-15 | 53.82 | $81.80 | 125439 |
| 2021-11-12 | 53.14 | $81.60 | 56600 |
| 2021-11-11 | 52.33 | $81.36 | 40800 |
| 2021-11-10 | 47.28 | $79.95 | 62300 |
| 2021-11-09 | 47.49 | $80.01 | 64802 |
| 2021-11-08 | 48.55 | $80.33 | 57200 |
| 2021-11-05 | 46.01 | $79.62 | 67800 |
| 2021-11-04 | 47.97 | $80.24 | 33141 |
| 2021-11-03 | 48.35 | $80.36 | 49700 |
| 2021-11-02 | 46.79 | $79.89 | 67702 |
| 2021-11-01 | 50.16 | $80.99 | 54700 |
| 2021-10-29 | 46.92 | $80.01 | 28135 |
| 2021-10-28 | 52.41 | $81.67 | 33604 |
| 2021-10-27 | 51.30 | $81.33 | 38900 |
| 2021-10-26 | 53.86 | $82.06 | 66241 |
| 2021-10-25 | 55.74 | $82.58 | 36400 |
| 2021-10-22 | 55.14 | $82.37 | 61700 |
| 2021-10-21 | 55.30 | $82.42 | 56800 |
| 2021-10-20 | 55.89 | $82.60 | 1.8M |
| 2021-10-19 | 56.95 | $82.93 | 87730 |
| 2021-10-18 | 51.31 | $80.80 | 66600 |
| 2021-10-15 | 52.01 | $81.03 | 34200 |
| 2021-10-14 | 48.44 | $79.80 | 73500 |
| 2021-10-13 | 47.47 | $79.48 | 62100 |
| 2021-10-12 | 42.94 | $78.05 | 93500 |
| 2021-10-11 | 45.58 | $79.06 | 27500 |
| 2021-10-08 | 46.01 | $79.22 | 39000 |
| 2021-10-07 | 45.55 | $79.07 | 181448 |
| 2021-10-06 | 36.79 | $76.46 | 54615 |
| 2021-10-05 | 37.58 | $76.82 | 76000 |
| 2021-10-04 | 35.64 | $76.29 | 89800 |
| 2021-10-01 | 38.80 | $77.75 | 79903 |
| 2021-09-30 | 39.83 | $78.20 | 113400 |
| 2021-09-29 | 37.95 | $77.66 | 33800 |
| 2021-09-28 | 39.58 | $78.41 | 114600 |
| 2021-09-27 | 42.35 | $79.61 | 346604 |
| 2021-09-24 | 38.39 | $78.45 | 123900 |
| 2021-09-23 | 41.14 | $79.64 | 415900 |
| 2021-09-22 | 39.83 | $79.26 | 62549 |
| 2021-09-21 | 35.95 | $78.17 | 66000 |
| 2021-09-20 | 33.59 | $77.54 | 111600 |
| 2021-09-17 | 39.82 | $80.36 | 67837 |
| 2021-09-16 | 39.78 | $80.35 | 69400 |
| 2021-09-15 | 42.35 | $81.37 | 72100 |
| 2021-09-14 | 43.44 | $81.79 | 89100 |
| 2021-09-13 | 46.22 | $82.82 | 65800 |
| 2021-09-10 | 46.89 | $83.06 | 52800 |
| 2021-09-09 | 47.10 | $83.14 | 75836 |
| 2021-09-08 | 49.19 | $83.92 | 65235 |
| 2021-09-07 | 53.02 | $85.26 | 62800 |
| 2021-09-03 | 50.42 | $84.31 | 32500 |
| 2021-09-02 | 49.33 | $83.92 | 54705 |
| 2021-09-01 | 51.55 | $84.72 | 85200 |
| 2021-08-31 | 46.96 | $83.10 | 50021 |
| 2021-08-30 | 41.79 | $81.50 | 70800 |
| 2021-08-27 | 42.13 | $81.64 | 37700 |
| 2021-08-26 | 40.85 | $81.25 | 55800 |
| 2021-08-25 | 42.95 | $82.16 | 65604 |
| 2021-08-24 | 43.16 | $82.25 | 955600 |
| 2021-08-23 | 34.91 | $79.78 | 97300 |
| 2021-08-20 | 29.17 | $78.33 | 115600 |
| 2021-08-19 | 29.19 | $78.34 | 121900 |
| 2021-08-18 | 33.01 | $80.45 | 116838 |
| 2021-08-17 | 30.68 | $79.88 | 116700 |
| 2021-08-16 | 35.24 | $82.11 | 143500 |
| 2021-08-13 | 37.51 | $83.07 | 68300 |
| 2021-08-12 | 39.14 | $83.72 | 83300 |
| 2021-08-11 | 41.93 | $84.77 | 70405 |
| 2021-08-10 | 42.29 | $84.90 | 44400 |
| 2021-08-09 | 42.39 | $84.94 | 111115 |
| 2021-08-06 | 39.43 | $84.11 | 156100 |
| 2021-08-05 | 41.33 | $84.89 | 246540 |
| 2021-08-04 | 42.35 | $85.30 | 86520 |
| 2021-08-03 | 38.30 | $84.15 | 82700 |
| 2021-08-02 | 38.86 | $84.40 | 67000 |
| 2021-07-30 | 37.29 | $83.95 | 99740 |
| 2021-07-29 | 39.01 | $84.76 | 142300 |
| 2021-07-28 | 37.97 | $84.45 | 213243 |
| 2021-07-27 | 28.21 | $81.85 | 268900 |
| 2021-07-26 | 31.51 | $83.67 | 199400 |
| 2021-07-23 | 38.73 | $86.73 | 64100 |
| 2021-07-22 | 43.50 | $88.27 | 44113 |
| 2021-07-21 | 41.18 | $87.75 | 94710 |
| 2021-07-20 | 41.05 | $87.72 | 77643 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.31
2026-07-17
Close Price
$130.08
Vol: 798302
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.16
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -86.31 | $130.08 | 798302 |
| 2026-07-16 | -96.20 | $132.60 | 272915 |
| 2026-07-15 | -76.66 | $136.43 | 229200 |
| 2026-07-14 | -77.84 | $136.21 | 142800 |
| 2026-07-13 | -93.02 | $133.36 | 164146 |
| 2026-07-10 | -63.93 | $138.82 | 720100 |
| 2026-07-09 | -63.51 | $138.90 | 116701 |
| 2026-07-08 | -67.82 | $138.07 | 683936 |
| 2026-07-07 | -83.14 | $135.19 | 94759 |
| 2026-07-06 | -59.68 | $139.60 | 1.0M |
| 2026-07-02 | -87.82 | $134.31 | 1.0M |
| 2026-07-01 | -76.81 | $136.38 | 560600 |
| 2026-06-30 | -48.75 | $141.66 | 563700 |
| 2026-06-29 | -63.00 | $138.98 | 221981 |
| 2026-06-26 | -68.21 | $138.00 | 1.1M |
| 2026-06-25 | -55.13 | $140.46 | 896548 |
| 2026-06-24 | -58.21 | $139.88 | 763900 |
| 2026-06-23 | -63.05 | $138.97 | 547631 |
| 2026-06-22 | -3.51 | $150.17 | 163900 |
| 2026-06-18 | -8.88 | $149.16 | 183846 |
| 2026-06-17 | -41.79 | $142.59 | 657978 |
| 2026-06-16 | -39.46 | $142.03 | 174100 |
| 2026-06-15 | -22.33 | $145.85 | 174333 |
| 2026-06-12 | -44.26 | $140.96 | 186310 |
| 2026-06-11 | -47.67 | $140.20 | 151257 |
| 2026-06-10 | -78.83 | $133.25 | 193442 |
| 2026-06-09 | -63.95 | $136.57 | 457107 |
| 2026-06-08 | -62.15 | $136.97 | 391624 |
| 2026-06-05 | -79.19 | $133.17 | 876742 |
| 2026-06-04 | -22.60 | $145.79 | 297131 |
| 2026-06-03 | -8.79 | $148.87 | 485904 |
| 2026-06-02 | -0.71 | $150.67 | 758653 |
| 2026-06-01 | -4.60 | $147.84 | 440656 |
| 2026-05-29 | -7.57 | $142.33 | 968219 |
| 2026-05-28 | -2.63 | $142.55 | 1.1M |
| 2026-05-27 | -5.47 | $141.90 | 987000 |
| 2026-05-26 | -2.29 | $140.82 | 630255 |
| 2026-05-22 | -26.17 | $134.21 | 183100 |
| 2026-05-21 | -19.33 | $135.42 | 488734 |
| 2026-05-20 | -24.13 | $133.98 | 334400 |
| 2026-05-19 | -38.88 | $131.01 | 839815 |
| 2026-05-18 | -32.89 | $132.17 | 193825 |
| 2026-05-15 | -33.19 | $132.11 | 627416 |
| 2026-05-14 | -4.98 | $137.83 | 718758 |
| 2026-05-13 | -9.57 | $136.84 | 613400 |
| 2026-05-12 | -27.24 | $132.94 | 2.9M |
| 2026-05-11 | -1.95 | $138.40 | 305900 |
| 2026-05-08 | -0.20 | $137.44 | 468749 |
| 2026-05-07 | -9.38 | $133.53 | 169819 |
| 2026-05-06 | -0.51 | $135.54 | 305700 |
| 2026-05-05 | -4.06 | $129.52 | 483346 |
| 2026-05-04 | -6.78 | $126.12 | 280741 |
| 2026-05-01 | -5.89 | $125.28 | 389796 |
| 2026-04-30 | -2.23 | $124.38 | 277542 |
| 2026-04-29 | -11.78 | $121.85 | 666309 |
| 2026-04-28 | -10.14 | $122.12 | 83012 |
| 2026-04-27 | -2.09 | $123.90 | 568333 |
| 2026-04-24 | -1.37 | $123.66 | 347200 |
| 2026-04-23 | -11.45 | $119.91 | 123500 |
| 2026-04-22 | -1.34 | $122.02 | 799030 |
| 2026-04-21 | -17.91 | $118.56 | 312702 |
| 2026-04-20 | -8.14 | $120.60 | 708310 |
| 2026-04-17 | -6.56 | $120.93 | 288825 |
| 2026-04-16 | -3.60 | $118.82 | 116706 |
| 2026-04-15 | -2.48 | $117.95 | 119356 |
| 2026-04-14 | -0.59 | $118.15 | 141102 |
| 2026-04-13 | -1.90 | $115.37 | 443440 |
| 2026-04-10 | -6.78 | $114.34 | 882139 |
| 2026-04-09 | -9.24 | $114.00 | 547200 |
| 2026-04-08 | -5.12 | $114.57 | 254860 |
| 2026-04-07 | -43.70 | $107.94 | 222100 |
| 2026-04-06 | -51.21 | $107.07 | 174120 |
| 2026-04-02 | -63.73 | $105.62 | 140100 |
| 2026-04-01 | -48.36 | $107.40 | 177104 |
| 2026-03-31 | -59.15 | $106.15 | 339675 |
| 2026-03-30 | -94.21 | $102.09 | 645747 |
| 2026-03-27 | -96.57 | $103.53 | 857300 |
| 2026-03-26 | -99.86 | $104.02 | 1.9M |
| 2026-03-25 | -71.88 | $108.76 | 452024 |
| 2026-03-24 | -77.14 | $107.96 | 1.3M |
| 2026-03-23 | -66.95 | $109.51 | 248942 |
| 2026-03-20 | -89.29 | $106.11 | 157555 |
| 2026-03-19 | -60.32 | $110.52 | 138000 |
| 2026-03-18 | -60.71 | $110.46 | 495604 |
| 2026-03-17 | -47.96 | $112.40 | 571734 |
| 2026-03-16 | -54.01 | $111.48 | 166542 |
| 2026-03-13 | -80.95 | $107.38 | 135100 |
| 2026-03-12 | -83.84 | $106.94 | 577600 |
| 2026-03-11 | -54.21 | $111.45 | 1.4M |
| 2026-03-10 | -62.09 | $110.25 | 459628 |
| 2026-03-09 | -66.69 | $109.55 | 297541 |
| 2026-03-06 | -88.01 | $106.86 | 534721 |
| 2026-03-05 | -86.13 | $107.65 | 527997 |
| 2026-03-04 | -65.15 | $110.69 | 656916 |
| 2026-03-03 | -73.39 | $109.55 | 1.3M |
| 2026-03-02 | -25.02 | $116.24 | 246500 |
| 2026-02-27 | -12.15 | $118.02 | 94000 |
| 2026-02-26 | -13.30 | $117.86 | 317204 |
| 2026-02-25 | -2.18 | $118.91 | 220955 |
| 2026-02-24 | -4.89 | $117.15 | 141166 |
| 2026-02-23 | -14.53 | $114.52 | 223016 |
| 2026-02-20 | 0.00 | $115.99 | 109605 |
| 2026-02-19 | -11.32 | $113.39 | 85843 |
| 2026-02-18 | -13.90 | $113.13 | 87700 |
| 2026-02-17 | -19.36 | $112.29 | 4.7M |
| 2026-02-13 | -11.94 | $113.08 | 230826 |
| 2026-02-12 | -19.92 | $112.23 | 163349 |
| 2026-02-11 | -1.22 | $113.39 | 326800 |
| 2026-02-10 | -24.95 | $110.84 | 93200 |
| 2026-02-09 | -27.68 | $110.58 | 92700 |
| 2026-02-06 | -34.61 | $109.77 | 700499 |
| 2026-02-05 | -67.02 | $106.26 | 512218 |
| 2026-02-04 | -61.33 | $106.85 | 237800 |
| 2026-02-03 | -37.90 | $109.28 | 133100 |
| 2026-02-02 | -37.60 | $109.16 | 202650 |
| 2026-01-30 | -30.63 | $109.36 | 882500 |
| 2026-01-29 | -8.08 | $111.93 | 2.6M |
| 2026-01-28 | -1.34 | $112.86 | 854788 |
| 2026-01-27 | -0.21 | $111.12 | 214782 |
| 2026-01-26 | -3.17 | $108.12 | 104405 |
| 2026-01-23 | -1.77 | $108.27 | 198711 |
| 2026-01-22 | -4.15 | $107.01 | 194487 |
| 2026-01-21 | -6.51 | $106.32 | 631476 |
| 2026-01-20 | -19.59 | $103.85 | 368800 |
| 2026-01-16 | -5.57 | $105.62 | 354716 |
| 2026-01-15 | -4.31 | $105.71 | 591733 |
| 2026-01-14 | -9.67 | $104.71 | 329700 |
| 2026-01-13 | -10.65 | $104.57 | 203598 |
| 2026-01-12 | -1.25 | $105.92 | 2.8M |
| 2026-01-09 | -4.77 | $104.12 | 108100 |
| 2026-01-08 | -11.15 | $103.29 | 54424 |
| 2026-01-07 | -10.84 | $103.33 | 87700 |
| 2026-01-06 | -1.69 | $104.52 | 595700 |
| 2026-01-05 | -0.85 | $103.42 | 300107 |
| 2026-01-02 | -1.00 | $101.68 | 137044 |
| 2025-12-31 | -13.08 | $97.51 | 54146 |
| 2025-12-30 | -6.32 | $97.96 | 418500 |
| 2025-12-29 | -13.23 | $97.50 | 290200 |
| 2025-12-26 | -19.55 | $97.08 | 44621 |
| 2025-12-24 | -35.94 | $95.99 | 503739 |
| 2025-12-23 | -44.96 | $95.39 | 155420 |
| 2025-12-22 | -52.48 | $94.89 | 138840 |
| 2025-12-19 | -54.64 | $94.32 | 112201 |
| 2025-12-18 | -66.76 | $93.42 | 114849 |
| 2025-12-17 | -88.43 | $91.81 | 1.6M |
| 2025-12-16 | -81.29 | $92.34 | 1.6M |
| 2025-12-15 | -47.38 | $94.86 | 130300 |
| 2025-12-12 | -41.86 | $95.27 | 67347 |
| 2025-12-11 | -28.57 | $96.90 | 32521 |
| 2025-12-10 | -17.07 | $98.09 | 55531 |
| 2025-12-09 | -33.22 | $96.70 | 67232 |
| 2025-12-08 | -26.25 | $97.30 | 57022 |
| 2025-12-05 | -30.43 | $96.94 | 31815 |
| 2025-12-04 | -44.48 | $95.73 | 63100 |
| 2025-12-03 | -39.14 | $96.19 | 217017 |
| 2025-12-02 | -41.12 | $96.02 | 180100 |
| 2025-12-01 | -50.21 | $95.62 | 325500 |
| 2025-11-28 | -53.62 | $95.30 | 63500 |
| 2025-11-26 | -55.86 | $95.09 | 114900 |
| 2025-11-25 | -63.39 | $94.71 | 543300 |
| 2025-11-24 | -66.31 | $94.41 | 59600 |
| 2025-11-21 | -83.84 | $92.61 | 1.2M |
| 2025-11-20 | -97.47 | $92.75 | 138400 |
| 2025-11-19 | -91.46 | $94.37 | 282870 |
| 2025-11-18 | -91.63 | $94.76 | 870700 |
| 2025-11-17 | -86.19 | $96.04 | 36600 |
| 2025-11-14 | -67.22 | $97.18 | 126431 |
| 2025-11-13 | -58.76 | $97.63 | 132149 |
| 2025-11-12 | -33.55 | $99.17 | 46009 |
| 2025-11-11 | -33.18 | $99.10 | 112500 |
| 2025-11-10 | -22.12 | $99.36 | 157200 |
| 2025-11-07 | -49.46 | $97.06 | 226234 |
| 2025-11-06 | -33.56 | $97.69 | 67528 |
| 2025-11-05 | -24.33 | $98.66 | 653900 |
| 2025-11-04 | -34.41 | $97.60 | 69312 |
| 2025-11-03 | -10.55 | $100.11 | 58300 |
| 2025-10-31 | -21.39 | $98.97 | 49049 |
| 2025-10-30 | -18.92 | $99.23 | 157300 |
| 2025-10-29 | -4.56 | $100.74 | 218930 |
| 2025-10-28 | -1.51 | $99.83 | 872400 |
| 2025-10-27 | -0.11 | $99.96 | 85300 |
| 2025-10-24 | -8.30 | $98.10 | 21126 |
| 2025-10-23 | -20.69 | $97.10 | 46507 |
| 2025-10-22 | -38.17 | $95.69 | 54100 |
| 2025-10-21 | -26.64 | $96.62 | 95000 |
| 2025-10-20 | -8.30 | $98.10 | 71800 |
| 2025-10-17 | -31.85 | $96.20 | 121346 |
| 2025-10-16 | -34.45 | $95.99 | 175900 |
| 2025-10-15 | -39.65 | $95.57 | 49142 |
| 2025-10-14 | -61.09 | $93.84 | 537642 |
| 2025-10-13 | -45.23 | $95.12 | 414901 |
| 2025-10-10 | -94.05 | $91.18 | 449503 |
| 2025-10-09 | -29.78 | $96.42 | 63035 |
| 2025-10-08 | -8.37 | $98.04 | 396423 |
| 2025-10-07 | -18.50 | $97.07 | 297542 |
| 2025-10-06 | -3.00 | $98.04 | 69505 |
| 2025-10-03 | -4.62 | $97.43 | 42600 |
| 2025-10-02 | -3.66 | $97.14 | 495300 |
| 2025-10-01 | -3.27 | $95.85 | 443609 |
| 2025-09-30 | -1.86 | $94.60 | 200797 |
| 2025-09-29 | -3.67 | $94.25 | 90147 |
| 2025-09-26 | -14.12 | $92.94 | 47707 |
| 2025-09-25 | -7.01 | $93.68 | 145400 |
| 2025-09-24 | -5.19 | $93.87 | 30185 |
| 2025-09-23 | -7.59 | $93.62 | 90621 |
| 2025-09-22 | -5.45 | $93.37 | 239400 |
| 2025-09-19 | -14.13 | $92.51 | 63922 |
| 2025-09-18 | -6.19 | $93.28 | 69339 |
| 2025-09-17 | -3.74 | $93.52 | 92600 |
| 2025-09-16 | -0.84 | $92.90 | 271302 |
| 2025-09-15 | -1.39 | $91.98 | 54800 |
| 2025-09-12 | -2.63 | $91.26 | 37005 |
| 2025-09-11 | -1.77 | $91.26 | 836933 |
| 2025-09-10 | -5.50 | $89.66 | 43313 |
| 2025-09-09 | -0.57 | $88.70 | 29209 |
| 2025-09-08 | 0.00 | $87.30 | 62200 |
| 2025-09-05 | -34.92 | $85.94 | 18035 |
| 2025-09-04 | -67.20 | $84.72 | 17123 |
| 2025-09-03 | -50.12 | $85.10 | 59808 |
| 2025-09-02 | -54.52 | $84.91 | 129400 |
| 2025-08-29 | -55.68 | $84.86 | 12017 |
| 2025-08-28 | -38.50 | $85.05 | 13025 |
| 2025-08-27 | -43.03 | $84.79 | 14300 |
| 2025-08-26 | -27.53 | $85.68 | 40400 |
| 2025-08-25 | -27.35 | $85.69 | 34900 |
| 2025-08-22 | -24.74 | $85.84 | 24003 |
| 2025-08-21 | -57.49 | $83.96 | 617128 |
| 2025-08-20 | -53.31 | $84.20 | 41621 |
| 2025-08-19 | -44.25 | $84.72 | 29100 |
| 2025-08-18 | -29.44 | $85.57 | 19135 |
| 2025-08-15 | -33.28 | $85.35 | 21514 |
| 2025-08-14 | -29.09 | $85.59 | 28600 |
| 2025-08-13 | -1.92 | $87.15 | 60300 |
| 2025-08-12 | -5.19 | $85.36 | 46334 |
| 2025-08-11 | -33.09 | $84.23 | 22732 |
| 2025-08-08 | -21.51 | $84.57 | 19200 |
| 2025-08-07 | -18.92 | $84.69 | 38121 |
| 2025-08-06 | -39.31 | $83.64 | 99327 |
| 2025-08-05 | -42.64 | $83.31 | 55545 |
| 2025-08-04 | -41.32 | $83.38 | 113600 |
| 2025-08-01 | -66.12 | $81.94 | 70900 |
| 2025-07-31 | -43.90 | $83.16 | 20600 |
| 2025-07-30 | -38.98 | $83.43 | 58150 |
| 2025-07-29 | -28.23 | $84.02 | 36548 |
| 2025-07-28 | -19.31 | $84.51 | 197100 |
| 2025-07-25 | -11.84 | $84.92 | 357300 |
| 2025-07-24 | -4.19 | $85.34 | 71000 |
| 2025-07-23 | -0.36 | $85.55 | 42900 |
| 2025-07-22 | -8.61 | $84.16 | 20148 |
| 2025-07-21 | -5.23 | $84.20 | 24749 |
| 2025-07-18 | -8.38 | $83.73 | 174827 |
| 2025-07-17 | -3.15 | $83.65 | 152500 |
| 2025-07-16 | -1.94 | $83.07 | 26122 |
| 2025-07-15 | -0.38 | $82.79 | 61200 |
| 2025-07-14 | -14.74 | $81.26 | 16000 |
| 2025-07-11 | -17.01 | $81.16 | 15814 |
| 2025-07-10 | -15.87 | $81.21 | 22651 |
| 2025-07-09 | -31.75 | $80.51 | 13207 |
| 2025-07-08 | -22.68 | $80.91 | 42500 |
| 2025-07-07 | -35.83 | $80.33 | 37609 |
| 2025-07-03 | -6.12 | $81.64 | 23100 |
| 2025-07-02 | -4.59 | $81.62 | 19700 |
| 2025-07-01 | -9.88 | $81.24 | 94409 |
| 2025-06-30 | -11.14 | $81.06 | 34100 |
| 2025-06-27 | -6.63 | $81.32 | 52943 |
| 2025-06-26 | -1.56 | $81.71 | 195641 |
| 2025-06-25 | -4.39 | $81.33 | 196500 |
| 2025-06-24 | -1.32 | $80.87 | 135000 |
| 2025-06-23 | -35.64 | $78.51 | 35300 |
| 2025-06-20 | -48.16 | $77.66 | 34000 |
| 2025-06-18 | -40.65 | $78.17 | 21700 |
| 2025-06-17 | -40.06 | $78.21 | 22200 |
| 2025-06-16 | -25.77 | $79.18 | 31811 |
| 2025-06-13 | -30.63 | $78.85 | 22535 |
| 2025-06-12 | -7.36 | $80.43 | 238000 |
| 2025-06-11 | -5.60 | $80.55 | 63542 |
| 2025-06-10 | -0.33 | $80.14 | 41000 |
| 2025-06-09 | -2.94 | $79.42 | 39600 |
| 2025-06-06 | -4.14 | $78.45 | 31421 |
| 2025-06-05 | -7.04 | $78.26 | 38200 |
| 2025-06-04 | -1.90 | $77.83 | 36200 |
| 2025-06-03 | -23.45 | $76.26 | 49505 |
| 2025-06-02 | -33.26 | $75.80 | 34200 |
| 2025-05-30 | -57.36 | $74.67 | 41300 |
| 2025-05-29 | -22.11 | $75.81 | 17503 |
| 2025-05-28 | -24.84 | $75.40 | 22739 |
| 2025-05-27 | -15.57 | $76.13 | 20900 |
| 2025-05-23 | -14.32 | $76.18 | 64300 |
| 2025-05-22 | -13.00 | $76.26 | 10700 |
| 2025-05-21 | -8.59 | $76.61 | 26000 |
| 2025-05-20 | -6.21 | $76.78 | 182326 |
| 2025-05-19 | -7.32 | $76.54 | 15100 |
| 2025-05-16 | -7.87 | $76.39 | 25320 |
| 2025-05-15 | -7.53 | $76.43 | 30600 |
| 2025-05-14 | -2.12 | $77.07 | 46200 |
| 2025-05-13 | -4.00 | $76.06 | 41700 |
| 2025-05-12 | -3.91 | $76.07 | 48900 |
| 2025-05-09 | -10.15 | $73.82 | 9300 |
| 2025-05-08 | -11.69 | $73.44 | 30000 |
| 2025-05-07 | -12.04 | $73.04 | 18600 |
| 2025-05-06 | -4.92 | $74.03 | 16100 |
| 2025-05-05 | -1.21 | $74.58 | 63000 |
| 2025-05-02 | -1.37 | $73.54 | 20314 |
| 2025-05-01 | -8.81 | $70.36 | 35300 |
| 2025-04-30 | -22.06 | $70.05 | 35500 |
| 2025-04-29 | -25.63 | $69.63 | 7011 |
| 2025-04-28 | -27.08 | $69.44 | 10900 |
| 2025-04-25 | -29.36 | $69.58 | 15500 |
| 2025-04-24 | -36.31 | $69.47 | 101444 |
| 2025-04-23 | -40.05 | $68.92 | 18400 |
| 2025-04-22 | -52.87 | $67.22 | 13646 |
| 2025-04-21 | -61.64 | $65.89 | 11235 |
| 2025-04-17 | -58.56 | $66.37 | 21234 |
| 2025-04-16 | -61.38 | $66.10 | 73700 |
| 2025-04-15 | -54.74 | $67.70 | 14929 |
| 2025-04-14 | -55.37 | $67.59 | 36940 |
| 2025-04-11 | -57.91 | $67.31 | 24600 |
| 2025-04-10 | -74.69 | $64.36 | 404100 |
| 2025-04-09 | -67.29 | $65.66 | 173679 |
| 2025-04-08 | -95.68 | $60.67 | 94843 |
| 2025-04-07 | -92.50 | $62.32 | 951648 |
| 2025-04-04 | -92.19 | $65.93 | 220900 |
| 2025-04-03 | -98.70 | $70.66 | 32214 |
| 2025-04-02 | -77.58 | $72.68 | 20600 |
| 2025-04-01 | -75.32 | $72.82 | 28538 |
| 2025-03-31 | -82.90 | $72.35 | 63300 |
| 2025-03-28 | -88.01 | $72.50 | 33300 |
| 2025-03-27 | -50.62 | $74.62 | 13000 |
| 2025-03-26 | -56.08 | $74.31 | 26333 |
| 2025-03-25 | -45.15 | $74.93 | 67144 |
| 2025-03-24 | -39.15 | $75.27 | 142200 |
| 2025-03-21 | -42.33 | $75.09 | 18800 |
| 2025-03-20 | -35.54 | $75.72 | 27600 |
| 2025-03-19 | -17.36 | $76.82 | 37012 |
| 2025-03-18 | -19.50 | $76.69 | 45700 |
| 2025-03-17 | -7.44 | $77.42 | 111145 |
| 2025-03-14 | -38.02 | $75.57 | 44400 |
| 2025-03-13 | -59.83 | $74.25 | 34700 |
| 2025-03-12 | -48.43 | $74.94 | 30626 |
| 2025-03-11 | -62.31 | $74.10 | 56702 |
| 2025-03-10 | -70.41 | $73.61 | 90200 |
| 2025-03-07 | -28.95 | $75.91 | 68200 |
| 2025-03-06 | -32.58 | $75.56 | 77426 |
| 2025-03-05 | -22.25 | $76.21 | 69900 |
| 2025-03-04 | -59.69 | $73.31 | 69006 |
| 2025-03-03 | -60.83 | $72.00 | 58035 |
| 2025-02-28 | -47.67 | $73.27 | 64800 |
| 2025-02-27 | -36.89 | $74.31 | 45300 |
| 2025-02-26 | -15.03 | $76.42 | 99547 |
| 2025-02-25 | -31.85 | $74.72 | 55010 |
| 2025-02-24 | -36.10 | $74.30 | 653300 |
| 2025-02-21 | -10.52 | $76.83 | 75700 |
| 2025-02-20 | -7.22 | $76.08 | 134335 |
| 2025-02-19 | -6.91 | $75.26 | 31000 |
| 2025-02-18 | -4.60 | $75.44 | 39014 |
| 2025-02-14 | -2.11 | $74.48 | 61800 |
| 2025-02-13 | -0.55 | $73.41 | 34237 |
| 2025-02-12 | -4.52 | $73.17 | 64800 |
| 2025-02-11 | -8.37 | $72.30 | 27200 |
| 2025-02-10 | -2.04 | $72.68 | 92500 |
| 2025-02-07 | -13.92 | $71.23 | 113425 |
| 2025-02-06 | -3.53 | $70.95 | 7638 |
| 2025-02-05 | -9.70 | $70.60 | 12800 |
| 2025-02-04 | -7.94 | $70.70 | 16700 |
| 2025-02-03 | -35.63 | $69.13 | 36400 |
| 2025-01-31 | -22.58 | $69.87 | 86200 |
| 2025-01-30 | -5.29 | $70.85 | 20900 |
| 2025-01-29 | -25.96 | $69.33 | 16400 |
| 2025-01-28 | -21.73 | $69.55 | 20526 |
| 2025-01-27 | -45.00 | $68.34 | 37418 |
| 2025-01-24 | -2.31 | $70.56 | 43005 |
| 2025-01-23 | -7.93 | $69.89 | 33400 |
| 2025-01-22 | -8.56 | $69.86 | 10936 |
| 2025-01-21 | -11.90 | $69.70 | 19109 |
| 2025-01-17 | -30.69 | $68.80 | 17500 |
| 2025-01-16 | -44.68 | $68.13 | 14827 |
| 2025-01-15 | -57.89 | $67.72 | 13016 |
| 2025-01-14 | -78.09 | $66.72 | 11600 |
| 2025-01-13 | -93.29 | $65.86 | 20100 |
| 2025-01-10 | -96.62 | $66.57 | 80200 |
| 2025-01-08 | -84.38 | $67.84 | 7000 |
| 2025-01-07 | -82.64 | $68.23 | 13500 |
| 2025-01-06 | -63.11 | $69.40 | 18900 |
| 2025-01-03 | -75.96 | $68.63 | 7645 |
| 2025-01-02 | -96.33 | $67.41 | 12219 |
| 2024-12-31 | -94.02 | $67.83 | 38300 |
| 2024-12-30 | -87.35 | $68.21 | 22602 |
| 2024-12-27 | -76.98 | $68.80 | 14400 |
| 2024-12-26 | -72.76 | $69.04 | 12211 |
| 2024-12-24 | -68.19 | $69.30 | 11600 |
| 2024-12-23 | -68.37 | $69.29 | 13700 |
| 2024-12-20 | -85.06 | $68.34 | 28523 |
| 2024-12-19 | -89.81 | $68.07 | 30400 |
| 2024-12-18 | -98.07 | $67.60 | 18600 |
| 2024-12-17 | -86.35 | $69.13 | 99200 |
| 2024-12-16 | -56.93 | $70.51 | 13201 |
| 2024-12-13 | -46.48 | $71.00 | 11836 |
| 2024-12-12 | -51.81 | $70.75 | 29540 |
| 2024-12-11 | -52.24 | $70.73 | 27037 |
| 2024-12-10 | -56.93 | $70.51 | 18108 |
| 2024-12-09 | -15.99 | $72.43 | 50326 |
| 2024-12-06 | -66.16 | $70.27 | 14200 |
| 2024-12-05 | -72.90 | $70.30 | 12800 |
| 2024-12-04 | -76.20 | $70.08 | 23200 |
| 2024-12-03 | -79.79 | $69.84 | 89700 |
| 2024-12-02 | -79.79 | $69.84 | 26100 |
| 2024-11-29 | -88.77 | $69.24 | 29637 |
| 2024-11-27 | -95.63 | $69.05 | 9200 |
| 2024-11-26 | -99.84 | $68.78 | 14800 |
| 2024-11-25 | -95.34 | $69.24 | 17600 |
| 2024-11-22 | -93.73 | $69.34 | 19000 |
| 2024-11-21 | -88.59 | $69.66 | 72500 |
| 2024-11-20 | -88.26 | $69.68 | 17100 |
| 2024-11-19 | -84.41 | $69.92 | 16300 |
| 2024-11-18 | -83.44 | $69.98 | 46026 |
| 2024-11-15 | -95.82 | $69.21 | 22620 |
| 2024-11-14 | -98.87 | $69.06 | 18100 |
| 2024-11-13 | -97.09 | $69.17 | 19200 |
| 2024-11-12 | -94.72 | $69.79 | 44735 |
| 2024-11-11 | -83.18 | $71.61 | 20100 |
| 2024-11-08 | -56.64 | $72.75 | 325100 |
| 2024-11-07 | -5.57 | $74.96 | 39600 |
| 2024-11-06 | -72.16 | $72.09 | 186700 |
| 2024-11-05 | -32.48 | $73.80 | 38300 |
| 2024-11-04 | -59.63 | $72.63 | 14800 |
| 2024-11-01 | -79.24 | $72.25 | 95302 |
| 2024-10-31 | -90.53 | $71.51 | 26904 |
| 2024-10-30 | -96.41 | $72.07 | 173200 |
| 2024-10-29 | -83.58 | $72.91 | 24536 |
| 2024-10-28 | -79.15 | $73.15 | 15600 |
| 2024-10-25 | -78.04 | $73.21 | 39400 |
| 2024-10-24 | -87.45 | $72.70 | 33428 |
| 2024-10-23 | -78.60 | $73.18 | 86822 |
| 2024-10-22 | -58.24 | $73.34 | 21511 |
| 2024-10-21 | -54.41 | $73.55 | 48518 |
| 2024-10-18 | -32.31 | $74.38 | 121000 |
| 2024-10-17 | -38.77 | $73.52 | 76227 |
| 2024-10-16 | -42.16 | $73.06 | 35500 |
| 2024-10-15 | -44.64 | $72.28 | 105500 |
| 2024-10-14 | -24.13 | $74.65 | 54400 |
| 2024-10-11 | -20.99 | $74.98 | 108000 |
| 2024-10-10 | -28.07 | $74.15 | 62100 |
| 2024-10-09 | -27.41 | $74.09 | 113910 |
| 2024-10-08 | -25.48 | $73.98 | 101700 |
| 2024-10-07 | -0.29 | $77.40 | 148700 |
| 2024-10-04 | -0.73 | $75.81 | 239000 |
| 2024-10-03 | -6.80 | $74.84 | 282800 |
| 2024-10-02 | -0.08 | $75.66 | 270900 |
| 2024-10-01 | -12.47 | $73.43 | 148000 |
| 2024-09-30 | -22.56 | $72.28 | 139300 |
| 2024-09-27 | -5.79 | $74.19 | 215119 |
| 2024-09-26 | -1.32 | $74.70 | 229901 |
| 2024-09-25 | -15.48 | $70.56 | 453642 |
| 2024-09-24 | -2.74 | $71.63 | 308300 |
| 2024-09-23 | -5.78 | $68.19 | 28200 |
| 2024-09-20 | -16.02 | $67.60 | 18500 |
| 2024-09-19 | -8.11 | $67.99 | 335410 |
| 2024-09-18 | -50.91 | $65.88 | 22417 |
| 2024-09-17 | -44.22 | $66.21 | 60106 |
| 2024-09-16 | -50.00 | $65.98 | 12200 |
| 2024-09-13 | -51.79 | $65.89 | 9229 |
| 2024-09-12 | -53.97 | $65.78 | 9115 |
| 2024-09-11 | -66.47 | $65.15 | 27200 |
| 2024-09-10 | -84.72 | $64.23 | 98700 |
| 2024-09-09 | -79.17 | $64.51 | 15412 |
| 2024-09-06 | -99.40 | $63.49 | 123700 |
| 2024-09-05 | -64.31 | $65.22 | 27816 |
| 2024-09-04 | -54.89 | $65.19 | 744214 |
| 2024-09-03 | -44.53 | $65.12 | 87500 |
| 2024-08-30 | -12.00 | $67.40 | 10300 |
| 2024-08-29 | -14.39 | $67.18 | 12200 |
| 2024-08-28 | -14.72 | $67.15 | 17100 |
| 2024-08-27 | -9.92 | $67.59 | 17216 |
| 2024-08-26 | -13.85 | $67.23 | 22617 |
| 2024-08-23 | -1.96 | $68.32 | 40646 |
| 2024-08-22 | -20.28 | $66.64 | 14626 |
| 2024-08-21 | -8.72 | $67.70 | 28308 |
| 2024-08-20 | -10.14 | $67.57 | 30700 |
| 2024-08-19 | -0.65 | $68.44 | 17541 |
| 2024-08-16 | 0.00 | $67.75 | 11400 |
| 2024-08-15 | -8.34 | $66.58 | 56708 |
| 2024-08-14 | -31.14 | $65.61 | 31610 |
| 2024-08-13 | -27.10 | $66.46 | 59905 |
| 2024-08-12 | -45.46 | $65.46 | 24125 |
| 2024-08-09 | -50.57 | $64.95 | 33143 |
| 2024-08-08 | -58.48 | $64.45 | 31700 |
| 2024-08-07 | -73.85 | $62.63 | 68500 |
| 2024-08-06 | -80.27 | $61.82 | 181300 |
| 2024-08-05 | -81.62 | $61.65 | 154900 |
| 2024-08-02 | -93.71 | $63.60 | 84800 |
| 2024-08-01 | -87.48 | $65.24 | 30800 |
| 2024-07-31 | -66.88 | $66.82 | 2.8M |
| 2024-07-30 | -94.39 | $64.71 | 13542 |
| 2024-07-29 | -85.66 | $65.38 | 5200 |
| 2024-07-26 | -84.88 | $65.44 | 13821 |
| 2024-07-25 | -91.92 | $64.90 | 45500 |
| 2024-07-24 | -97.14 | $65.49 | 371902 |
| 2024-07-23 | -92.80 | $66.92 | 16932 |
| 2024-07-22 | -87.45 | $67.21 | 25316 |
| 2024-07-19 | -98.89 | $66.59 | 101241 |
| 2024-07-18 | -89.67 | $67.35 | 83400 |
| 2024-07-17 | -69.40 | $68.39 | 84115 |
| 2024-07-16 | -25.85 | $70.50 | 44700 |
| 2024-07-15 | -31.49 | $70.07 | 108146 |
| 2024-07-12 | -9.21 | $71.40 | 10200 |
| 2024-07-11 | -11.22 | $71.28 | 54100 |
| 2024-07-10 | -0.64 | $70.85 | 216423 |
| 2024-07-09 | -3.12 | $69.96 | 34454 |
| 2024-07-08 | -7.34 | $69.73 | 76200 |
| 2024-07-05 | -2.45 | $69.45 | 35500 |
| 2024-07-03 | -3.15 | $68.99 | 92400 |
| 2024-07-02 | -17.87 | $67.99 | 80100 |
| 2024-07-01 | -35.96 | $67.21 | 12637 |
| 2024-06-28 | -30.84 | $67.11 | 82600 |
| 2024-06-27 | -31.59 | $67.07 | 85304 |
| 2024-06-26 | -30.28 | $67.14 | 15147 |
| 2024-06-25 | -30.84 | $67.11 | 15939 |
| 2024-06-24 | -34.95 | $66.89 | 48134 |
| 2024-06-21 | -28.04 | $67.26 | 100322 |
| 2024-06-20 | -13.83 | $68.02 | 62100 |
| 2024-06-18 | -6.32 | $67.56 | 79117 |
| 2024-06-17 | -21.32 | $66.99 | 43633 |
| 2024-06-14 | -45.74 | $66.15 | 27900 |
| 2024-06-13 | -42.18 | $66.33 | 25416 |
| 2024-06-12 | -40.79 | $66.40 | 32900 |
| 2024-06-11 | -64.16 | $65.22 | 29142 |
| 2024-06-10 | -49.90 | $65.94 | 56100 |
| 2024-06-07 | -61.19 | $65.37 | 121900 |
| 2024-06-06 | -33.27 | $66.78 | 34900 |
| 2024-06-05 | -42.18 | $66.33 | 32000 |
| 2024-06-04 | -71.68 | $64.84 | 31700 |
| 2024-06-03 | -68.91 | $64.98 | 197230 |
| 2024-05-31 | -87.33 | $64.05 | 16700 |
| 2024-05-30 | -54.85 | $65.18 | 7139 |
| 2024-05-29 | -44.03 | $65.29 | 32803 |
| 2024-05-28 | -23.75 | $66.75 | 20400 |
| 2024-05-24 | -26.11 | $66.58 | 7015 |
| 2024-05-23 | -27.50 | $66.48 | 16300 |
| 2024-05-22 | -16.67 | $67.03 | 37213 |
| 2024-05-21 | -17.02 | $67.00 | 11814 |
| 2024-05-20 | -7.51 | $67.77 | 36800 |
| 2024-05-17 | -2.07 | $68.25 | 33136 |
| 2024-05-16 | -1.95 | $68.07 | 52500 |
| 2024-05-15 | 0.00 | $67.91 | 324300 |
| 2024-05-14 | -0.11 | $66.85 | 23300 |
| 2024-05-13 | -1.56 | $66.25 | 39000 |
| 2024-05-10 | -3.29 | $65.66 | 61234 |
| 2024-05-09 | -2.68 | $64.93 | 7100 |
| 2024-05-08 | -10.28 | $64.39 | 16100 |
| 2024-05-07 | -9.44 | $64.45 | 26749 |
| 2024-05-06 | -2.39 | $64.95 | 24228 |
| 2024-05-03 | -0.15 | $64.80 | 128438 |
| 2024-05-02 | -4.24 | $63.67 | 109823 |
| 2024-05-01 | -23.88 | $61.43 | 16721 |
| 2024-04-30 | -24.78 | $61.39 | 28208 |
| 2024-04-29 | -4.46 | $62.30 | 21500 |
| 2024-04-26 | -16.74 | $61.75 | 27700 |
| 2024-04-25 | -37.50 | $60.82 | 21329 |
| 2024-04-24 | -41.07 | $60.66 | 22200 |
| 2024-04-23 | -56.47 | $59.97 | 12900 |
| 2024-04-22 | -76.56 | $59.07 | 10024 |
| 2024-04-19 | -97.99 | $58.11 | 37613 |
| 2024-04-18 | -91.12 | $58.91 | 33530 |
| 2024-04-17 | -98.73 | $58.61 | 47738 |
| 2024-04-16 | -96.45 | $58.70 | 37300 |
| 2024-04-15 | -88.02 | $59.56 | 33000 |
| 2024-04-12 | -70.66 | $60.14 | 27549 |
| 2024-04-11 | -10.18 | $62.16 | 10900 |
| 2024-04-10 | -37.72 | $61.24 | 60941 |
| 2024-04-09 | -5.39 | $62.32 | 17800 |
| 2024-04-08 | -28.44 | $61.55 | 43700 |
| 2024-04-05 | -34.13 | $61.36 | 8960 |
| 2024-04-04 | -34.83 | $61.26 | 25217 |
| 2024-04-03 | -10.78 | $61.62 | 29908 |
| 2024-04-02 | -4.73 | $61.76 | 79600 |
| 2024-04-01 | -8.37 | $61.38 | 87200 |
| 2024-03-28 | -17.56 | $60.71 | 51900 |
| 2024-03-27 | -18.48 | $60.65 | 673816 |
| 2024-03-26 | -20.38 | $60.57 | 6100 |
| 2024-03-25 | -22.51 | $60.48 | 20200 |
| 2024-03-22 | -24.17 | $60.41 | 13738 |
| 2024-03-21 | -14.22 | $60.83 | 103846 |
| 2024-03-20 | -22.75 | $60.47 | 29000 |
| 2024-03-19 | -44.08 | $59.57 | 27400 |
| 2024-03-18 | -37.44 | $59.76 | 22000 |
| 2024-03-15 | -40.58 | $59.62 | 23500 |
| 2024-03-14 | -23.77 | $60.37 | 14200 |
| 2024-03-13 | -7.24 | $61.10 | 42823 |
| 2024-03-12 | 0.00 | $61.19 | 12704 |
| 2024-03-11 | -13.95 | $59.70 | 20400 |
| 2024-03-08 | -15.12 | $59.65 | 30353 |
| 2024-03-07 | 0.00 | $59.60 | 9704 |
| 2024-03-06 | -5.86 | $58.89 | 10971 |
| 2024-03-05 | -42.59 | $57.55 | 114100 |
| 2024-03-04 | -7.36 | $58.41 | 22820 |
| 2024-03-01 | -14.25 | $57.96 | 31807 |
| 2024-02-29 | -32.35 | $57.22 | 25400 |
| 2024-02-28 | -30.52 | $57.23 | 20211 |
| 2024-02-27 | -8.22 | $58.18 | 18437 |
| 2024-02-26 | -8.45 | $58.17 | 24800 |
| 2024-02-23 | -2.35 | $58.43 | 17100 |
| 2024-02-22 | -3.99 | $58.36 | 33804 |
| 2024-02-21 | -15.64 | $57.56 | 30200 |
| 2024-02-20 | -27.44 | $57.10 | 29700 |
| 2024-02-16 | -17.40 | $57.34 | 11900 |
| 2024-02-15 | -16.56 | $57.38 | 59500 |
| 2024-02-14 | -16.03 | $57.37 | 170200 |
| 2024-02-13 | -29.76 | $56.34 | 26337 |
| 2024-02-12 | -7.64 | $57.70 | 145500 |
| 2024-02-09 | -3.65 | $57.03 | 31436 |
| 2024-02-08 | -5.02 | $56.56 | 60700 |
| 2024-02-07 | -0.84 | $56.76 | 66428 |
| 2024-02-06 | 0.00 | $56.75 | 46230 |
| 2024-02-05 | -23.63 | $55.22 | 64500 |
| 2024-02-02 | -37.70 | $54.73 | 121900 |
| 2024-02-01 | -35.63 | $54.82 | 43600 |
| 2024-01-31 | -51.80 | $54.30 | 72221 |
| 2024-01-30 | -42.13 | $54.96 | 89525 |
| 2024-01-29 | -41.00 | $55.66 | 28400 |
| 2024-01-26 | -38.29 | $55.84 | 27700 |
| 2024-01-25 | -39.58 | $55.76 | 44000 |
| 2024-01-24 | -40.87 | $55.68 | 192125 |
| 2024-01-23 | -51.37 | $55.03 | 121200 |
| 2024-01-22 | -72.54 | $53.72 | 134900 |
| 2024-01-19 | -61.71 | $54.39 | 29738 |
| 2024-01-18 | -75.28 | $53.55 | 29805 |
| 2024-01-17 | -93.54 | $52.42 | 32300 |
| 2024-01-16 | -98.78 | $53.35 | 60442 |
| 2024-01-12 | -83.78 | $55.11 | 48600 |
| 2024-01-11 | -85.41 | $55.05 | 86600 |
| 2024-01-10 | -94.59 | $54.71 | 41300 |
| 2024-01-09 | -93.82 | $55.02 | 53500 |
| 2024-01-08 | -70.18 | $56.21 | 30226 |
| 2024-01-05 | -81.21 | $55.92 | 25200 |
| 2024-01-04 | -74.82 | $56.10 | 23300 |
| 2024-01-03 | -51.72 | $56.71 | 31000 |
| 2024-01-02 | -47.93 | $56.82 | 32435 |
| 2023-12-29 | -8.28 | $57.97 | 15440 |
| 2023-12-28 | -7.24 | $58.00 | 49500 |
| 2023-12-27 | -31.64 | $57.19 | 57745 |
| 2023-12-26 | -49.32 | $56.79 | 24400 |
| 2023-12-22 | -69.52 | $56.20 | 36100 |
| 2023-12-21 | -49.84 | $56.87 | 36200 |
| 2023-12-20 | -88.47 | $55.71 | 22800 |
| 2023-12-19 | -40.48 | $57.53 | 17224 |
| 2023-12-18 | -56.39 | $57.05 | 24741 |
| 2023-12-15 | -53.63 | $57.16 | 12848 |
| 2023-12-14 | -45.61 | $57.48 | 31730 |
| 2023-12-13 | -65.88 | $56.76 | 136200 |
| 2023-12-12 | -79.06 | $56.20 | 22037 |
| 2023-12-11 | -82.35 | $56.06 | 33338 |
| 2023-12-08 | -89.18 | $55.77 | 28749 |
| 2023-12-07 | -84.71 | $55.96 | 15924 |
| 2023-12-06 | -94.35 | $55.55 | 26827 |
| 2023-12-05 | -93.41 | $55.59 | 46748 |
| 2023-12-04 | -97.31 | $56.30 | 51518 |
| 2023-12-01 | -62.99 | $57.45 | 24600 |
| 2023-11-30 | -51.67 | $57.40 | 28400 |
| 2023-11-29 | -33.51 | $57.65 | 76924 |
| 2023-11-28 | -23.51 | $58.14 | 25600 |
| 2023-11-27 | -25.00 | $58.05 | 32001 |
| 2023-11-24 | -20.86 | $58.30 | 14400 |
| 2023-11-22 | -16.23 | $58.58 | 26000 |
| 2023-11-21 | -16.39 | $58.57 | 23629 |
| 2023-11-20 | -5.63 | $59.22 | 14700 |
| 2023-11-17 | -21.52 | $58.26 | 16926 |
| 2023-11-16 | -22.35 | $58.21 | 124408 |
| 2023-11-15 | -5.13 | $59.25 | 20300 |
| 2023-11-14 | -1.80 | $58.42 | 21142 |
| 2023-11-13 | -21.87 | $56.95 | 12816 |
| 2023-11-10 | -25.28 | $56.80 | 20007 |
| 2023-11-09 | -35.54 | $56.35 | 13006 |
| 2023-11-08 | -25.06 | $56.81 | 17908 |
| 2023-11-07 | -11.62 | $57.40 | 23334 |
| 2023-11-06 | -7.06 | $57.60 | 41200 |
| 2023-11-03 | -6.42 | $57.02 | 42203 |
| 2023-11-02 | -44.65 | $55.59 | 98000 |
| 2023-11-01 | -74.33 | $54.48 | 28100 |
| 2023-10-31 | -88.50 | $53.95 | 24929 |
| 2023-10-30 | -76.27 | $54.56 | 19100 |
| 2023-10-27 | -97.18 | $53.82 | 17015 |
| 2023-10-26 | -94.07 | $53.93 | 46432 |
| 2023-10-25 | -92.66 | $54.23 | 24900 |
| 2023-10-24 | -56.27 | $55.42 | 31000 |
| 2023-10-23 | -82.87 | $54.55 | 24336 |
| 2023-10-20 | -95.10 | $54.35 | 22235 |
| 2023-10-19 | -72.55 | $55.04 | 59122 |
| 2023-10-18 | -61.44 | $55.38 | 35200 |
| 2023-10-17 | -29.22 | $56.38 | 47700 |
| 2023-10-16 | -27.60 | $56.43 | 58600 |
| 2023-10-13 | -41.90 | $56.10 | 14400 |
| 2023-10-12 | -43.01 | $56.40 | 31700 |
| 2023-10-11 | -27.67 | $57.05 | 22300 |
| 2023-10-10 | -41.88 | $56.49 | 52322 |
| 2023-10-09 | -61.68 | $55.71 | 39000 |
| 2023-10-06 | -57.87 | $55.86 | 40100 |
| 2023-10-05 | -84.26 | $54.82 | 20200 |
| 2023-10-04 | -92.64 | $54.49 | 121208 |
| 2023-10-03 | -94.83 | $54.43 | 2.0M |
| 2023-10-02 | -87.26 | $55.13 | 22200 |
| 2023-09-29 | -82.58 | $55.45 | 15900 |
| 2023-09-28 | -87.91 | $55.19 | 25000 |
| 2023-09-27 | -92.84 | $55.07 | 17832 |
| 2023-09-26 | -99.15 | $54.81 | 34909 |
| 2023-09-25 | -83.26 | $55.90 | 26400 |
| 2023-09-22 | -74.65 | $56.27 | 27200 |
| 2023-09-21 | -100.00 | $55.18 | 70117 |
| 2023-09-20 | -100.00 | $56.51 | 16211 |
| 2023-09-19 | -72.51 | $57.00 | 20324 |
| 2023-09-18 | -57.76 | $57.47 | 21301 |
| 2023-09-15 | -52.87 | $57.64 | 24000 |
| 2023-09-14 | -44.83 | $57.92 | 42200 |
| 2023-09-13 | -55.75 | $57.54 | 40200 |
| 2023-09-12 | -52.59 | $57.65 | 72732 |
| 2023-09-11 | -54.60 | $57.58 | 14302 |
| 2023-09-08 | -67.82 | $57.12 | 62446 |
| 2023-09-07 | -77.91 | $57.12 | 22733 |
| 2023-09-06 | -56.41 | $58.21 | 24300 |
| 2023-09-05 | -48.72 | $58.60 | 32500 |
| 2023-09-01 | -41.42 | $58.97 | 26202 |
| 2023-08-31 | -62.50 | $58.04 | 25700 |
| 2023-08-30 | -51.91 | $58.64 | 64122 |
| 2023-08-29 | -45.36 | $59.00 | 25100 |
| 2023-08-28 | -69.79 | $58.06 | 6600 |
| 2023-08-25 | -83.73 | $57.22 | 34900 |
| 2023-08-24 | -81.73 | $57.37 | 24641 |
| 2023-08-23 | -82.27 | $57.33 | 32800 |
| 2023-08-22 | -98.27 | $56.13 | 20947 |
| 2023-08-21 | -94.93 | $56.38 | 36600 |
| 2023-08-18 | -96.35 | $56.37 | 40006 |
| 2023-08-17 | -94.88 | $57.01 | 48000 |
| 2023-08-16 | -99.71 | $56.68 | 15300 |
| 2023-08-15 | -98.50 | $57.59 | 14612 |
| 2023-08-14 | -90.18 | $58.54 | 57000 |
| 2023-08-11 | -97.75 | $58.73 | 17201 |
| 2023-08-10 | -78.72 | $60.06 | 26500 |
| 2023-08-09 | -80.55 | $59.98 | 26527 |
| 2023-08-08 | -90.85 | $59.53 | 58308 |
| 2023-08-07 | -66.75 | $60.73 | 15834 |
| 2023-08-04 | -58.64 | $60.65 | 26925 |
| 2023-08-03 | -44.44 | $61.34 | 14137 |
| 2023-08-02 | -50.00 | $60.80 | 16700 |
| 2023-08-01 | -18.70 | $62.49 | 41100 |
| 2023-07-31 | -3.15 | $63.33 | 45700 |
| 2023-07-28 | -1.72 | $63.25 | 36834 |
| 2023-07-27 | -28.20 | $61.41 | 79436 |
| 2023-07-26 | -16.70 | $61.94 | 46216 |
| 2023-07-25 | -26.68 | $61.48 | 43900 |
| 2023-07-24 | -34.92 | $61.10 | 72618 |
| 2023-07-21 | -56.62 | $60.10 | 19900 |
| 2023-07-20 | -53.58 | $60.24 | 40827 |
| 2023-07-19 | -36.01 | $61.05 | 16300 |
| 2023-07-18 | -35.57 | $61.07 | 43542 |
| 2023-07-17 | -21.33 | $62.12 | 22100 |
| 2023-07-14 | -21.14 | $62.13 | 20100 |
| 2023-07-13 | -10.18 | $62.69 | 62740 |
| 2023-07-12 | -30.92 | $61.63 | 39400 |
| 2023-07-11 | -64.58 | $59.91 | 49001 |
| 2023-07-10 | -80.04 | $59.12 | 24313 |
| 2023-07-07 | -76.52 | $59.30 | 19919 |
| 2023-07-06 | -96.48 | $58.28 | 98100 |
| 2023-07-05 | -83.67 | $59.88 | 22416 |
| 2023-07-03 | -66.33 | $60.57 | 33000 |
| 2023-06-30 | -90.95 | $59.59 | 121300 |
| 2023-06-29 | -69.93 | $59.42 | 19200 |
| 2023-06-28 | -54.82 | $59.97 | 29034 |
| 2023-06-27 | -45.18 | $60.54 | 33549 |
| 2023-06-26 | -60.74 | $59.62 | 24114 |
| 2023-06-23 | -64.81 | $59.38 | 23024 |
| 2023-06-22 | -46.36 | $60.47 | 38735 |
| 2023-06-21 | -48.05 | $60.37 | 43800 |
| 2023-06-20 | -39.59 | $60.87 | 75133 |
| 2023-06-16 | -8.29 | $62.72 | 54200 |
| 2023-06-15 | -0.69 | $63.02 | 45500 |
| 2023-06-14 | -1.85 | $62.62 | 113500 |
| 2023-06-13 | -4.12 | $62.19 | 364035 |
| 2023-06-12 | 0.00 | $61.30 | 13600 |
| 2023-06-09 | -9.39 | $60.84 | 113609 |
| 2023-06-08 | -6.11 | $60.67 | 479247 |
| 2023-06-07 | -24.17 | $59.96 | 309400 |
| 2023-06-06 | -2.54 | $60.81 | 31900 |
| 2023-06-05 | -12.64 | $60.09 | 61438 |
| 2023-06-02 | -5.34 | $60.35 | 60600 |
| 2023-06-01 | -31.42 | $59.01 | 24427 |
| 2023-05-31 | -69.93 | $57.87 | 44200 |
| 2023-05-30 | -52.36 | $58.39 | 38104 |
| 2023-05-26 | -20.61 | $59.33 | 40233 |
| 2023-05-25 | -67.57 | $57.94 | 43036 |
| 2023-05-24 | -69.59 | $57.88 | 11700 |
| 2023-05-23 | -52.70 | $58.38 | 26900 |
| 2023-05-22 | -8.58 | $59.68 | 34400 |
| 2023-05-19 | -6.87 | $59.08 | 20499 |
| 2023-05-18 | -17.30 | $58.87 | 23400 |
| 2023-05-17 | -36.31 | $59.12 | 20000 |
| 2023-05-16 | -47.84 | $58.72 | 11200 |
| 2023-05-15 | -52.44 | $58.96 | 15141 |
| 2023-05-12 | -93.06 | $57.21 | 135345 |
| 2023-05-11 | -69.68 | $58.22 | 154900 |
| 2023-05-10 | -70.63 | $58.22 | 21900 |
| 2023-05-09 | -70.18 | $58.24 | 55100 |
| 2023-05-08 | -54.58 | $59.09 | 32000 |
| 2023-05-05 | -55.00 | $59.07 | 27900 |
| 2023-05-04 | -72.50 | $58.23 | 51400 |
| 2023-05-03 | -85.83 | $57.59 | 21915 |
| 2023-05-02 | -83.75 | $57.69 | 46612 |
| 2023-05-01 | -65.36 | $58.59 | 21401 |
| 2023-04-28 | -65.45 | $58.71 | 26626 |
| 2023-04-27 | -69.48 | $58.54 | 27500 |
| 2023-04-26 | -85.39 | $57.69 | 79744 |
| 2023-04-25 | -98.13 | $57.01 | 57856 |
| 2023-04-24 | -96.60 | $58.56 | 26945 |
| 2023-04-21 | -92.98 | $59.07 | 106633 |
| 2023-04-20 | -84.91 | $59.83 | 41102 |
| 2023-04-19 | -72.22 | $60.04 | 13144 |
| 2023-04-18 | -34.48 | $60.85 | 42500 |
| 2023-04-17 | -24.34 | $61.06 | 308900 |
| 2023-04-14 | -34.36 | $60.57 | 30000 |
| 2023-04-13 | -16.55 | $61.34 | 62835 |
| 2023-04-12 | -38.23 | $60.01 | 34600 |
| 2023-04-11 | -16.21 | $61.30 | 23700 |
| 2023-04-10 | -12.46 | $61.52 | 17200 |
| 2023-04-06 | -17.41 | $61.23 | 53800 |
| 2023-04-05 | -21.50 | $60.99 | 21300 |
| 2023-04-04 | -12.46 | $61.52 | 20100 |
| 2023-04-03 | -10.24 | $61.65 | 40000 |
| 2023-03-31 | -6.14 | $61.89 | 36700 |
| 2023-03-30 | -2.22 | $62.12 | 47246 |
| 2023-03-29 | -3.44 | $61.44 | 35227 |
| 2023-03-28 | -0.60 | $61.35 | 36200 |
| 2023-03-27 | -34.67 | $59.65 | 20900 |
| 2023-03-24 | -16.23 | $60.57 | 26223 |
| 2023-03-23 | -15.03 | $60.63 | 62633 |
| 2023-03-22 | -39.10 | $59.24 | 47600 |
| 2023-03-21 | -54.49 | $58.52 | 38847 |
| 2023-03-20 | -70.51 | $57.77 | 23800 |
| 2023-03-17 | -76.21 | $57.67 | 23400 |
| 2023-03-16 | -77.36 | $57.90 | 29100 |
| 2023-03-15 | -92.05 | $56.92 | 49500 |
| 2023-03-14 | -84.46 | $58.24 | 79739 |
| 2023-03-13 | -89.21 | $57.96 | 37700 |
| 2023-03-10 | -99.71 | $57.23 | 21400 |
| 2023-03-09 | -99.49 | $57.50 | 55800 |
| 2023-03-08 | -83.24 | $59.26 | 70500 |
| 2023-03-07 | -81.30 | $59.40 | 22010 |
| 2023-03-06 | -65.10 | $60.57 | 23600 |
| 2023-03-03 | -62.43 | $60.83 | 9629 |
| 2023-03-02 | -69.85 | $60.58 | 140410 |
| 2023-03-01 | -74.80 | $60.21 | 165300 |
| 2023-02-28 | -96.50 | $58.35 | 42803 |
| 2023-02-27 | -89.85 | $58.92 | 75726 |
| 2023-02-24 | -96.83 | $58.35 | 137018 |
| 2023-02-23 | -94.85 | $59.95 | 174609 |
| 2023-02-22 | -97.32 | $59.86 | 73700 |
| 2023-02-21 | -98.76 | $60.31 | 2.5M |
| 2023-02-17 | -93.71 | $61.69 | 63843 |
| 2023-02-16 | -88.17 | $62.58 | 32844 |
| 2023-02-15 | -91.76 | $62.38 | 82442 |
| 2023-02-14 | -81.55 | $63.70 | 56985 |
| 2023-02-13 | -74.68 | $64.02 | 1.5M |
| 2023-02-10 | -90.13 | $63.30 | 51529 |
| 2023-02-09 | -62.45 | $64.59 | 77128 |
| 2023-02-08 | -83.91 | $63.59 | 62719 |
| 2023-02-07 | -70.47 | $63.92 | 168009 |
| 2023-02-06 | -81.69 | $63.35 | 87101 |
| 2023-02-03 | -43.19 | $64.52 | 109937 |
| 2023-02-02 | -22.09 | $65.87 | 284100 |
| 2023-02-01 | -14.43 | $66.36 | 273742 |
| 2023-01-31 | -26.88 | $64.85 | 48847 |
| 2023-01-30 | -17.86 | $65.56 | 123819 |
| 2023-01-27 | -1.57 | $67.33 | 54002 |
| 2023-01-26 | 0.00 | $67.35 | 337500 |
| 2023-01-25 | -1.69 | $66.31 | 93700 |
| 2023-01-24 | -2.58 | $66.22 | 101508 |
| 2023-01-23 | -2.74 | $66.20 | 112435 |
| 2023-01-20 | 0.00 | $65.45 | 81180 |
| 2023-01-19 | -4.60 | $64.10 | 135741 |
| 2023-01-18 | -14.77 | $63.26 | 102337 |
| 2023-01-17 | -8.86 | $63.63 | 270400 |
| 2023-01-13 | -0.49 | $64.31 | 60700 |
| 2023-01-12 | -3.79 | $63.59 | 102000 |
| 2023-01-11 | 0.00 | $63.69 | 138200 |
| 2023-01-10 | 0.00 | $63.24 | 125545 |
| 2023-01-09 | -9.01 | $62.48 | 81100 |
| 2023-01-06 | -2.82 | $61.73 | 100937 |
| 2023-01-05 | -7.08 | $60.68 | 24344 |
| 2023-01-04 | -0.63 | $60.99 | 43300 |
| 2023-01-03 | -50.92 | $57.82 | 21100 |
| 2022-12-30 | -84.05 | $56.74 | 50600 |
| 2022-12-29 | -49.69 | $57.86 | 27133 |
| 2022-12-28 | -93.87 | $56.42 | 27000 |
| 2022-12-27 | -41.36 | $57.90 | 115400 |
| 2022-12-23 | -49.73 | $56.69 | 38943 |
| 2022-12-22 | -48.31 | $56.77 | 30800 |
| 2022-12-21 | -40.64 | $57.20 | 36700 |
| 2022-12-20 | -53.65 | $56.47 | 70201 |
| 2022-12-19 | -50.09 | $56.67 | 195529 |
| 2022-12-16 | -51.52 | $56.59 | 43400 |
| 2022-12-15 | -53.48 | $56.48 | 63800 |
| 2022-12-14 | -21.03 | $58.30 | 57800 |
| 2022-12-13 | -20.86 | $58.31 | 35800 |
| 2022-12-12 | -19.25 | $58.40 | 33300 |
| 2022-12-09 | -13.01 | $58.75 | 31442 |
| 2022-12-08 | -3.46 | $58.70 | 50500 |
| 2022-12-07 | -16.42 | $57.40 | 11715 |
| 2022-12-06 | -9.62 | $58.05 | 27617 |
| 2022-12-05 | -8.68 | $58.14 | 208100 |
| 2022-12-02 | -1.68 | $58.54 | 24307 |
| 2022-12-01 | -4.17 | $57.97 | 179200 |
| 2022-11-30 | -1.73 | $58.20 | 61803 |
| 2022-11-29 | -13.28 | $55.78 | 102318 |
| 2022-11-28 | -27.65 | $54.01 | 56437 |
| 2022-11-25 | -24.58 | $54.32 | 29930 |
| 2022-11-23 | -17.34 | $55.18 | 24100 |
| 2022-11-22 | -22.81 | $54.53 | 50200 |
| 2022-11-21 | -21.89 | $54.64 | 43000 |
| 2022-11-18 | -11.62 | $55.75 | 14421 |
| 2022-11-17 | -5.54 | $56.53 | 29800 |
| 2022-11-16 | -10.61 | $55.88 | 141532 |
| 2022-11-15 | -3.04 | $56.85 | 89045 |
| 2022-11-14 | -5.45 | $54.14 | 49638 |
| 2022-11-11 | -0.78 | $54.56 | 25100 |
| 2022-11-10 | 0.00 | $52.14 | 44915 |
| 2022-11-09 | -17.99 | $49.57 | 22028 |
| 2022-11-08 | -2.39 | $50.55 | 24300 |
| 2022-11-07 | -6.13 | $49.93 | 31115 |
| 2022-11-04 | -22.02 | $49.45 | 43500 |
| 2022-11-03 | -67.05 | $47.00 | 33300 |
| 2022-11-02 | -72.30 | $46.83 | 28903 |
| 2022-11-01 | -67.70 | $47.23 | 27930 |
| 2022-10-31 | -83.91 | $45.82 | 37500 |
| 2022-10-28 | -82.99 | $45.90 | 43406 |
| 2022-10-27 | -75.40 | $46.56 | 23113 |
| 2022-10-26 | -68.51 | $47.16 | 72941 |
| 2022-10-25 | -84.60 | $45.76 | 40615 |
| 2022-10-24 | -89.89 | $45.30 | 200600 |
| 2022-10-21 | -84.27 | $48.30 | 42478 |
| 2022-10-20 | -91.92 | $47.89 | 45301 |
| 2022-10-19 | -94.13 | $47.79 | 111600 |
| 2022-10-18 | -74.23 | $49.26 | 65900 |
| 2022-10-17 | -71.67 | $49.60 | 58500 |
| 2022-10-14 | -89.05 | $48.28 | 151929 |
| 2022-10-13 | -76.54 | $49.26 | 85800 |
| 2022-10-12 | -97.13 | $49.10 | 91720 |
| 2022-10-11 | -97.48 | $49.08 | 122800 |
| 2022-10-10 | -93.44 | $50.32 | 55746 |
| 2022-10-07 | -81.92 | $51.33 | 45700 |
| 2022-10-06 | -64.45 | $52.75 | 91321 |
| 2022-10-05 | -63.84 | $52.80 | 107706 |
| 2022-10-04 | -65.56 | $52.66 | 242612 |
| 2022-10-03 | -92.25 | $50.49 | 106843 |
| 2022-09-30 | -100.00 | $49.92 | 79000 |
| 2022-09-29 | -94.66 | $50.40 | 203600 |
| 2022-09-28 | -88.12 | $51.81 | 33010 |
| 2022-09-27 | -97.85 | $51.56 | 83827 |
| 2022-09-26 | -95.31 | $52.05 | 77600 |
| 2022-09-23 | -97.78 | $51.89 | 169100 |
| 2022-09-22 | -99.06 | $53.11 | 26000 |
| 2022-09-21 | -98.49 | $53.76 | 166529 |
| 2022-09-20 | -97.58 | $54.73 | 11049 |
| 2022-09-19 | -91.60 | $55.15 | 22444 |
| 2022-09-16 | -96.90 | $55.01 | 65900 |
| 2022-09-15 | -99.53 | $55.27 | 29820 |
| 2022-09-14 | -95.99 | $55.84 | 23700 |
| 2022-09-13 | -96.82 | $55.79 | 73814 |
| 2022-09-12 | -62.04 | $57.87 | 22400 |
| 2022-09-09 | -72.41 | $57.25 | 73300 |
| 2022-09-08 | -93.14 | $56.01 | 31120 |
| 2022-09-07 | -86.64 | $56.65 | 34200 |
| 2022-09-06 | -98.87 | $56.32 | 33000 |
| 2022-09-02 | -97.88 | $57.43 | 30800 |
| 2022-09-01 | -85.45 | $58.35 | 845221 |
| 2022-08-31 | -63.30 | $59.20 | 1.0M |
| 2022-08-30 | -93.88 | $58.05 | 254000 |
| 2022-08-29 | -70.20 | $59.13 | 364933 |
| 2022-08-26 | -55.01 | $59.66 | 537000 |
| 2022-08-25 | -12.50 | $60.89 | 113500 |
| 2022-08-24 | -80.00 | $58.81 | 1.1M |
| 2022-08-23 | -89.62 | $58.66 | 48500 |
| 2022-08-22 | -99.43 | $58.46 | 20700 |
| 2022-08-19 | -88.76 | $58.94 | 36500 |
| 2022-08-18 | -67.16 | $59.67 | 17612 |
| 2022-08-17 | -53.49 | $60.16 | 48400 |
| 2022-08-16 | -46.80 | $60.39 | 44300 |
| 2022-08-15 | -39.53 | $60.64 | 265745 |
| 2022-08-12 | -31.98 | $60.90 | 22500 |
| 2022-08-11 | -45.93 | $60.42 | 434541 |
| 2022-08-10 | -62.50 | $59.85 | 64726 |
| 2022-08-09 | -78.78 | $59.29 | 814817 |
| 2022-08-08 | -62.21 | $59.86 | 58400 |
| 2022-08-05 | -45.64 | $60.43 | 87829 |
| 2022-08-04 | -51.45 | $60.74 | 35500 |
| 2022-08-03 | -65.57 | $60.13 | 102527 |
| 2022-08-02 | -82.24 | $59.37 | 42125 |
| 2022-08-01 | -90.49 | $59.41 | 217400 |
| 2022-07-29 | -75.95 | $60.31 | 33244 |
| 2022-07-28 | -40.00 | $61.64 | 77800 |
| 2022-07-27 | -40.20 | $61.83 | 7416 |
| 2022-07-26 | -73.49 | $60.87 | 41643 |
| 2022-07-25 | -68.56 | $61.14 | 33400 |
| 2022-07-22 | -72.39 | $60.93 | 28342 |
| 2022-07-21 | -53.20 | $61.98 | 12000 |
| 2022-07-20 | -64.72 | $61.35 | 18916 |
| 2022-07-19 | -59.78 | $61.62 | 20400 |
| 2022-07-18 | -75.69 | $60.75 | 78901 |
| 2022-07-15 | -87.75 | $60.09 | 38600 |
| 2022-07-14 | -94.12 | $59.77 | 44763 |
| 2022-07-13 | -84.53 | $60.52 | 72500 |
| 2022-07-12 | -95.02 | $60.31 | 51600 |
| 2022-07-11 | -96.65 | $60.40 | 62365 |
| 2022-07-08 | -65.62 | $62.66 | 44800 |
| 2022-07-07 | -69.72 | $62.83 | 118700 |
| 2022-07-06 | -92.46 | $61.14 | 75514 |
| 2022-07-05 | -85.54 | $61.68 | 351903 |
| 2022-07-01 | -89.27 | $62.10 | 112400 |
| 2022-06-30 | -81.83 | $62.74 | 150046 |
| 2022-06-29 | -73.29 | $63.29 | 51400 |
| 2022-06-28 | -68.48 | $63.60 | 57800 |
| 2022-06-27 | -59.78 | $64.16 | 56915 |
| 2022-06-24 | -63.20 | $63.94 | 72907 |
| 2022-06-23 | -85.14 | $62.28 | 21017 |
| 2022-06-22 | -83.17 | $62.18 | 25500 |
| 2022-06-21 | -66.19 | $63.37 | 179406 |
| 2022-06-17 | -80.88 | $62.34 | 64417 |
| 2022-06-16 | -87.59 | $61.87 | 47800 |
| 2022-06-15 | -57.35 | $63.99 | 56201 |
| 2022-06-14 | -68.33 | $63.22 | 59236 |
| 2022-06-13 | -85.73 | $62.00 | 168300 |
| 2022-06-10 | -46.98 | $64.67 | 116500 |
| 2022-06-09 | -29.62 | $65.35 | 60000 |
| 2022-06-08 | -2.00 | $67.83 | 66026 |
| 2022-06-07 | -6.04 | $66.50 | 27349 |
| 2022-06-06 | -12.08 | $66.02 | 59500 |
| 2022-06-03 | -19.26 | $65.11 | 94930 |
| 2022-06-02 | -0.40 | $66.53 | 115734 |
| 2022-06-01 | -17.96 | $65.15 | 173842 |
| 2022-05-31 | -11.53 | $65.63 | 204400 |
| 2022-05-27 | -21.49 | $64.29 | 1.5M |
| 2022-05-26 | -40.15 | $63.04 | 38100 |
| 2022-05-25 | -58.81 | $61.79 | 16800 |
| 2022-05-24 | -65.97 | $61.31 | 38907 |
| 2022-05-23 | -41.34 | $62.96 | 33800 |
| 2022-05-20 | -44.63 | $62.74 | 33800 |
| 2022-05-19 | -46.72 | $62.60 | 146900 |
| 2022-05-18 | -62.39 | $61.55 | 39700 |
| 2022-05-17 | -34.48 | $63.42 | 72616 |
| 2022-05-16 | -63.58 | $61.47 | 30000 |
| 2022-05-13 | -57.81 | $61.92 | 107612 |
| 2022-05-12 | -91.76 | $59.68 | 206158 |
| 2022-05-11 | -94.40 | $59.91 | 76232 |
| 2022-05-10 | -90.30 | $60.24 | 121528 |
| 2022-05-09 | -98.51 | $59.58 | 149616 |
| 2022-05-06 | -94.40 | $61.73 | 167998 |
| 2022-05-05 | -77.98 | $62.85 | 34600 |
| 2022-05-04 | -43.39 | $65.65 | 242018 |
| 2022-05-03 | -61.06 | $65.12 | 45700 |
| 2022-05-02 | -67.04 | $64.63 | 90616 |
| 2022-04-29 | -69.16 | $64.42 | 63700 |
| 2022-04-28 | -83.42 | $63.01 | 76800 |
| 2022-04-27 | -93.73 | $61.99 | 61540 |
| 2022-04-26 | -100.00 | $61.37 | 65500 |
| 2022-04-25 | -88.57 | $62.89 | 37200 |
| 2022-04-22 | -99.01 | $63.23 | 31900 |
| 2022-04-21 | -98.75 | $63.38 | 68000 |
| 2022-04-20 | -93.50 | $65.07 | 49430 |
| 2022-04-19 | -86.40 | $65.54 | 90100 |
| 2022-04-18 | -96.47 | $65.52 | 56327 |
| 2022-04-14 | -96.30 | $66.05 | 73608 |
| 2022-04-13 | -70.79 | $67.43 | 118945 |
| 2022-04-12 | -98.15 | $65.95 | 98731 |
| 2022-04-11 | -47.23 | $66.32 | 83311 |
| 2022-04-08 | -38.34 | $67.25 | 71407 |
| 2022-04-07 | -35.09 | $67.59 | 46400 |
| 2022-04-06 | -27.25 | $68.41 | 37003 |
| 2022-04-05 | -15.49 | $69.64 | 67412 |
| 2022-04-04 | -0.19 | $71.24 | 154520 |
| 2022-04-01 | -15.24 | $69.59 | 39800 |
| 2022-03-31 | -24.49 | $68.63 | 39834 |
| 2022-03-30 | -13.37 | $70.26 | 43000 |
| 2022-03-29 | -8.93 | $70.80 | 93424 |
| 2022-03-28 | -26.51 | $69.45 | 39316 |
| 2022-03-25 | -31.01 | $68.92 | 55242 |
| 2022-03-24 | -28.07 | $69.69 | 35025 |
| 2022-03-23 | -27.10 | $69.81 | 690800 |
| 2022-03-22 | -31.91 | $70.34 | 78204 |
| 2022-03-21 | -46.56 | $68.42 | 106132 |
| 2022-03-18 | -39.48 | $70.41 | 64628 |
| 2022-03-17 | -54.03 | $68.90 | 73946 |
| 2022-03-16 | -50.48 | $69.63 | 96556 |
| 2022-03-15 | -91.31 | $62.35 | 101800 |
| 2022-03-14 | -98.98 | $62.17 | 120337 |
| 2022-03-11 | -100.00 | $64.25 | 170400 |
| 2022-03-10 | -97.01 | $65.91 | 65600 |
| 2022-03-09 | -82.28 | $67.93 | 73700 |
| 2022-03-08 | -96.28 | $66.01 | 96411 |
| 2022-03-07 | -100.00 | $66.00 | 30200 |
| 2022-03-04 | -97.74 | $68.82 | 41600 |
| 2022-03-03 | -91.41 | $70.80 | 23400 |
| 2022-03-02 | -83.48 | $71.53 | 33200 |
| 2022-03-01 | -81.41 | $71.72 | 38217 |
| 2022-02-28 | -74.24 | $72.38 | 60254 |
| 2022-02-25 | -67.17 | $73.03 | 56703 |
| 2022-02-24 | -75.43 | $72.27 | 144000 |
| 2022-02-23 | -96.19 | $73.41 | 69601 |
| 2022-02-22 | -78.28 | $74.49 | 133300 |
| 2022-02-18 | -51.24 | $76.12 | 81000 |
| 2022-02-17 | -29.19 | $77.45 | 33500 |
| 2022-02-16 | -30.89 | $78.37 | 104810 |
| 2022-02-15 | -38.88 | $77.77 | 58200 |
| 2022-02-14 | -54.99 | $76.56 | 293200 |
| 2022-02-11 | -47.67 | $77.11 | 53300 |
| 2022-02-10 | -34.62 | $78.09 | 59600 |
| 2022-02-09 | -23.97 | $78.89 | 47003 |
| 2022-02-08 | -41.68 | $77.56 | 47201 |
| 2022-02-07 | -49.67 | $76.96 | 35513 |
| 2022-02-04 | -44.21 | $77.37 | 48000 |
| 2022-02-03 | -53.00 | $76.71 | 137138 |
| 2022-02-02 | -37.95 | $77.84 | 119346 |
| 2022-02-01 | -38.62 | $77.79 | 76438 |
| 2022-01-31 | -43.81 | $77.40 | 88900 |
| 2022-01-28 | -84.42 | $74.35 | 47222 |
| 2022-01-27 | -98.65 | $74.13 | 59701 |
| 2022-01-26 | -92.45 | $75.67 | 262500 |
| 2022-01-25 | -70.72 | $76.85 | 49600 |
| 2022-01-24 | -62.43 | $77.30 | 137905 |
| 2022-01-21 | -58.01 | $77.54 | 51411 |
| 2022-01-20 | -27.99 | $79.17 | 131700 |
| 2022-01-19 | -46.75 | $77.94 | 103332 |
| 2022-01-18 | -44.41 | $77.59 | 95500 |
| 2022-01-14 | -17.52 | $79.37 | 133824 |
| 2022-01-13 | -20.54 | $79.17 | 71400 |
| 2022-01-12 | -1.81 | $80.41 | 254200 |
| 2022-01-11 | -1.19 | $78.89 | 58845 |
| 2022-01-10 | -21.63 | $76.70 | 64100 |
| 2022-01-07 | -40.85 | $76.82 | 77300 |
| 2022-01-06 | -61.57 | $75.97 | 112118 |
| 2022-01-05 | -72.99 | $75.42 | 95305 |
| 2022-01-04 | -45.44 | $76.96 | 60400 |
| 2022-01-03 | -45.80 | $76.94 | 53619 |
| 2021-12-31 | -52.59 | $76.56 | 49143 |
| 2021-12-30 | -40.97 | $77.21 | 123638 |
| 2021-12-29 | -63.33 | $75.96 | 109900 |
| 2021-12-28 | -56.35 | $76.35 | 80022 |
| 2021-12-27 | -48.30 | $76.80 | 88303 |
| 2021-12-23 | -48.48 | $76.79 | 96900 |
| 2021-12-22 | -58.81 | $76.27 | 164500 |
| 2021-12-21 | -65.84 | $76.12 | 128900 |
| 2021-12-20 | -96.23 | $74.19 | 113200 |
| 2021-12-17 | -91.57 | $75.68 | 56400 |
| 2021-12-16 | -88.20 | $75.95 | 139424 |
| 2021-12-15 | -84.46 | $76.33 | 93000 |
| 2021-12-14 | -87.12 | $76.81 | 53800 |
| 2021-12-13 | -87.88 | $76.76 | 78441 |
| 2021-12-10 | -58.90 | $78.65 | 71900 |
| 2021-12-09 | -57.82 | $78.72 | 73700 |
| 2021-12-08 | -48.93 | $79.30 | 57138 |
| 2021-12-07 | -51.84 | $79.11 | 181708 |
| 2021-12-06 | -69.17 | $77.98 | 74108 |
| 2021-12-03 | -92.48 | $76.46 | 81400 |
| 2021-12-02 | -66.10 | $78.18 | 49300 |
| 2021-12-01 | -76.69 | $77.49 | 100828 |
| 2021-11-30 | -91.72 | $76.51 | 58700 |
| 2021-11-29 | -88.08 | $77.39 | 53714 |
| 2021-11-26 | -91.88 | $77.17 | 67207 |
| 2021-11-24 | -84.73 | $79.55 | 37200 |
| 2021-11-23 | -91.29 | $79.66 | 23625 |
| 2021-11-22 | -71.27 | $80.41 | 57700 |
| 2021-11-19 | -67.89 | $80.53 | 36400 |
| 2021-11-18 | -70.59 | $80.49 | 118400 |
| 2021-11-17 | -39.57 | $81.65 | 39026 |
| 2021-11-16 | -26.80 | $82.23 | 122018 |
| 2021-11-15 | -37.89 | $81.80 | 125439 |
| 2021-11-12 | -43.04 | $81.60 | 56600 |
| 2021-11-11 | -49.23 | $81.36 | 40800 |
| 2021-11-10 | -85.57 | $79.95 | 62300 |
| 2021-11-09 | -72.93 | $80.01 | 64802 |
| 2021-11-08 | -56.32 | $80.33 | 57200 |
| 2021-11-05 | -69.92 | $79.62 | 67800 |
| 2021-11-04 | -58.05 | $80.24 | 33141 |
| 2021-11-03 | -55.75 | $80.36 | 49700 |
| 2021-11-02 | -43.61 | $79.89 | 67702 |
| 2021-11-01 | -29.42 | $80.99 | 54700 |
| 2021-10-29 | -42.06 | $80.01 | 28135 |
| 2021-10-28 | -20.65 | $81.67 | 33604 |
| 2021-10-27 | -25.03 | $81.33 | 38900 |
| 2021-10-26 | -15.61 | $82.06 | 66241 |
| 2021-10-25 | -8.90 | $82.58 | 36400 |
| 2021-10-22 | -11.61 | $82.37 | 61700 |
| 2021-10-21 | -10.97 | $82.42 | 56800 |
| 2021-10-20 | -8.65 | $82.60 | 1.8M |
| 2021-10-19 | -0.13 | $82.93 | 87730 |
| 2021-10-18 | -5.38 | $80.80 | 66600 |
| 2021-10-15 | -0.90 | $81.03 | 34200 |
| 2021-10-14 | -18.94 | $79.80 | 73500 |
| 2021-10-13 | -25.00 | $79.48 | 62100 |
| 2021-10-12 | -56.75 | $78.05 | 93500 |
| 2021-10-11 | -48.84 | $79.06 | 27500 |
| 2021-10-08 | -51.76 | $79.22 | 39000 |
| 2021-10-07 | -57.59 | $79.07 | 181448 |
| 2021-10-06 | -88.77 | $76.46 | 54615 |
| 2021-10-05 | -89.26 | $76.82 | 76000 |
| 2021-10-04 | -95.64 | $76.29 | 89800 |
| 2021-10-01 | -91.41 | $77.75 | 79903 |
| 2021-09-30 | -86.25 | $78.20 | 113400 |
| 2021-09-29 | -92.44 | $77.66 | 33800 |
| 2021-09-28 | -83.85 | $78.41 | 114600 |
| 2021-09-27 | -70.10 | $79.61 | 346604 |
| 2021-09-24 | -83.39 | $78.45 | 123900 |
| 2021-09-23 | -69.76 | $79.64 | 415900 |
| 2021-09-22 | -74.11 | $79.26 | 62549 |
| 2021-09-21 | -86.60 | $78.17 | 66000 |
| 2021-09-20 | -93.81 | $77.54 | 111600 |
| 2021-09-17 | -68.15 | $80.36 | 67837 |
| 2021-09-16 | -68.27 | $80.35 | 69400 |
| 2021-09-15 | -55.33 | $81.37 | 72100 |
| 2021-09-14 | -50.00 | $81.79 | 89100 |
| 2021-09-13 | -36.93 | $82.82 | 65800 |
| 2021-09-10 | -33.88 | $83.06 | 52800 |
| 2021-09-09 | -32.87 | $83.14 | 75836 |
| 2021-09-08 | -22.97 | $83.92 | 65235 |
| 2021-09-07 | -5.96 | $85.26 | 62800 |
| 2021-09-03 | -13.06 | $84.31 | 32500 |
| 2021-09-02 | -18.30 | $83.92 | 54705 |
| 2021-09-01 | -7.54 | $84.72 | 85200 |
| 2021-08-31 | -32.69 | $83.10 | 50021 |
| 2021-08-30 | -53.21 | $81.50 | 70800 |
| 2021-08-27 | -51.41 | $81.64 | 37700 |
| 2021-08-26 | -56.41 | $81.25 | 55800 |
| 2021-08-25 | -44.74 | $82.16 | 65604 |
| 2021-08-24 | -43.59 | $82.25 | 955600 |
| 2021-08-23 | -75.26 | $79.78 | 97300 |
| 2021-08-20 | -93.85 | $78.33 | 115600 |
| 2021-08-19 | -97.77 | $78.34 | 121900 |
| 2021-08-18 | -91.26 | $80.45 | 116838 |
| 2021-08-17 | -97.73 | $79.88 | 116700 |
| 2021-08-16 | -78.00 | $82.11 | 143500 |
| 2021-08-13 | -66.26 | $83.07 | 68300 |
| 2021-08-12 | -64.66 | $83.72 | 83300 |
| 2021-08-11 | -54.81 | $84.77 | 70405 |
| 2021-08-10 | -53.87 | $84.90 | 44400 |
| 2021-08-09 | -53.47 | $84.94 | 111115 |
| 2021-08-06 | -61.81 | $84.11 | 156100 |
| 2021-08-05 | -53.97 | $84.89 | 246540 |
| 2021-08-04 | -49.85 | $85.30 | 86520 |
| 2021-08-03 | -61.41 | $84.15 | 82700 |
| 2021-08-02 | -58.89 | $84.40 | 67000 |
| 2021-07-30 | -64.07 | $83.95 | 99740 |
| 2021-07-29 | -60.05 | $84.76 | 142300 |
| 2021-07-28 | -64.06 | $84.45 | 213243 |
| 2021-07-27 | -87.11 | $81.85 | 268900 |
| 2021-07-26 | -97.01 | $83.67 | 199400 |
| 2021-07-23 | -89.48 | $86.73 | 64100 |
| 2021-07-22 | -65.31 | $88.27 | 44113 |
| 2021-07-21 | -73.47 | $87.75 | 94710 |
| 2021-07-20 | -73.94 | $87.72 | 77643 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.77
2026-07-17
Close Price
$130.08
Vol: 798302Average Directional Index - Detailed Analysis
Minimum
8.39
Average
17.77
Maximum
45.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.77 | $130.08 | 798302 |
| 2026-07-16 | 14.97 | $132.60 | 272915 |
| 2026-07-15 | 14.53 | $136.43 | 229200 |
| 2026-07-14 | 14.24 | $136.21 | 142800 |
| 2026-07-13 | 14.03 | $133.36 | 164146 |
| 2026-07-10 | 13.64 | $138.82 | 720100 |
| 2026-07-09 | 13.60 | $138.90 | 116701 |
| 2026-07-08 | 13.61 | $138.07 | 683936 |
| 2026-07-07 | 13.48 | $135.19 | 94759 |
| 2026-07-06 | 13.13 | $139.60 | 1.0M |
| 2026-07-02 | 13.15 | $134.31 | 1.0M |
| 2026-07-01 | 12.93 | $136.38 | 560600 |
| 2026-06-30 | 13.07 | $141.66 | 563700 |
| 2026-06-29 | 13.50 | $138.98 | 221981 |
| 2026-06-26 | 13.65 | $138.00 | 1.1M |
| 2026-06-25 | 13.88 | $140.46 | 896548 |
| 2026-06-24 | 14.41 | $139.88 | 763900 |
| 2026-06-23 | 14.69 | $138.97 | 547631 |
| 2026-06-22 | 15.06 | $150.17 | 163900 |
| 2026-06-18 | 15.14 | $149.16 | 183846 |
| 2026-06-17 | 15.35 | $142.59 | 657978 |
| 2026-06-16 | 15.95 | $142.03 | 174100 |
| 2026-06-15 | 16.65 | $145.85 | 174333 |
| 2026-06-12 | 17.12 | $140.96 | 186310 |
| 2026-06-11 | 17.98 | $140.20 | 151257 |
| 2026-06-10 | 18.76 | $133.25 | 193442 |
| 2026-06-09 | 19.23 | $136.57 | 457107 |
| 2026-06-08 | 19.72 | $136.97 | 391624 |
| 2026-06-05 | 20.65 | $133.17 | 876742 |
| 2026-06-04 | 21.63 | $145.79 | 297131 |
| 2026-06-03 | 21.70 | $148.87 | 485904 |
| 2026-06-02 | 21.02 | $150.67 | 758653 |
| 2026-06-01 | 20.13 | $147.84 | 440656 |
| 2026-05-29 | 19.34 | $142.33 | 968219 |
| 2026-05-28 | 18.95 | $142.55 | 1.1M |
| 2026-05-27 | 18.64 | $141.90 | 987000 |
| 2026-05-26 | 18.05 | $140.82 | 630255 |
| 2026-05-22 | 17.60 | $134.21 | 183100 |
| 2026-05-21 | 17.72 | $135.42 | 488734 |
| 2026-05-20 | 17.85 | $133.98 | 334400 |
| 2026-05-19 | 18.22 | $131.01 | 839815 |
| 2026-05-18 | 18.80 | $132.17 | 193825 |
| 2026-05-15 | 19.09 | $132.11 | 627416 |
| 2026-05-14 | 19.54 | $137.83 | 718758 |
| 2026-05-13 | 19.21 | $136.84 | 613400 |
| 2026-05-12 | 18.92 | $132.94 | 2.9M |
| 2026-05-11 | 18.90 | $138.40 | 305900 |
| 2026-05-08 | 17.68 | $137.44 | 468749 |
| 2026-05-07 | 16.51 | $133.53 | 169819 |
| 2026-05-06 | 15.46 | $135.54 | 305700 |
| 2026-05-05 | 14.30 | $129.52 | 483346 |
| 2026-05-04 | 13.63 | $126.12 | 280741 |
| 2026-05-01 | 13.26 | $125.28 | 389796 |
| 2026-04-30 | 13.02 | $124.38 | 277542 |
| 2026-04-29 | 12.99 | $121.85 | 666309 |
| 2026-04-28 | 13.25 | $122.12 | 83012 |
| 2026-04-27 | 13.56 | $123.90 | 568333 |
| 2026-04-24 | 13.51 | $123.66 | 347200 |
| 2026-04-23 | 13.51 | $119.91 | 123500 |
| 2026-04-22 | 13.85 | $122.02 | 799030 |
| 2026-04-21 | 13.93 | $118.56 | 312702 |
| 2026-04-20 | 14.16 | $120.60 | 708310 |
| 2026-04-17 | 14.17 | $120.93 | 288825 |
| 2026-04-16 | 14.08 | $118.82 | 116706 |
| 2026-04-15 | 14.36 | $117.95 | 119356 |
| 2026-04-14 | 14.80 | $118.15 | 141102 |
| 2026-04-13 | 15.29 | $115.37 | 443440 |
| 2026-04-10 | 16.02 | $114.34 | 882139 |
| 2026-04-09 | 16.78 | $114.00 | 547200 |
| 2026-04-08 | 17.65 | $114.57 | 254860 |
| 2026-04-07 | 18.43 | $107.94 | 222100 |
| 2026-04-06 | 18.46 | $107.07 | 174120 |
| 2026-04-02 | 18.58 | $105.62 | 140100 |
| 2026-04-01 | 18.51 | $107.40 | 177104 |
| 2026-03-31 | 18.96 | $106.15 | 339675 |
| 2026-03-30 | 18.99 | $102.09 | 645747 |
| 2026-03-27 | 18.65 | $103.53 | 857300 |
| 2026-03-26 | 18.50 | $104.02 | 1.9M |
| 2026-03-25 | 18.46 | $108.76 | 452024 |
| 2026-03-24 | 18.98 | $107.96 | 1.3M |
| 2026-03-23 | 19.34 | $109.51 | 248942 |
| 2026-03-20 | 19.90 | $106.11 | 157555 |
| 2026-03-19 | 20.22 | $110.52 | 138000 |
| 2026-03-18 | 20.78 | $110.46 | 495604 |
| 2026-03-17 | 21.86 | $112.40 | 571734 |
| 2026-03-16 | 22.80 | $111.48 | 166542 |
| 2026-03-13 | 23.89 | $107.38 | 135100 |
| 2026-03-12 | 24.90 | $106.94 | 577600 |
| 2026-03-11 | 25.83 | $111.45 | 1.4M |
| 2026-03-10 | 26.99 | $110.25 | 459628 |
| 2026-03-09 | 28.21 | $109.55 | 297541 |
| 2026-03-06 | 29.36 | $106.86 | 534721 |
| 2026-03-05 | 30.17 | $107.65 | 527997 |
| 2026-03-04 | 31.12 | $110.69 | 656916 |
| 2026-03-03 | 32.65 | $109.55 | 1.3M |
| 2026-03-02 | 33.89 | $116.24 | 246500 |
| 2026-02-27 | 34.32 | $118.02 | 94000 |
| 2026-02-26 | 33.98 | $117.86 | 317204 |
| 2026-02-25 | 33.62 | $118.91 | 220955 |
| 2026-02-24 | 32.56 | $117.15 | 141166 |
| 2026-02-23 | 31.63 | $114.52 | 223016 |
| 2026-02-20 | 30.92 | $115.99 | 109605 |
| 2026-02-19 | 30.17 | $113.39 | 85843 |
| 2026-02-18 | 29.78 | $113.13 | 87700 |
| 2026-02-17 | 29.38 | $112.29 | 4.7M |
| 2026-02-13 | 29.08 | $113.08 | 230826 |
| 2026-02-12 | 28.77 | $112.23 | 163349 |
| 2026-02-11 | 28.17 | $113.39 | 326800 |
| 2026-02-10 | 27.67 | $110.84 | 93200 |
| 2026-02-09 | 27.49 | $110.58 | 92700 |
| 2026-02-06 | 27.37 | $109.77 | 700499 |
| 2026-02-05 | 27.44 | $106.26 | 512218 |
| 2026-02-04 | 27.92 | $106.85 | 237800 |
| 2026-02-03 | 28.27 | $109.28 | 133100 |
| 2026-02-02 | 28.15 | $109.16 | 202650 |
| 2026-01-30 | 28.13 | $109.36 | 882500 |
| 2026-01-29 | 27.92 | $111.93 | 2.6M |
| 2026-01-28 | 27.31 | $112.86 | 854788 |
| 2026-01-27 | 25.96 | $111.12 | 214782 |
| 2026-01-26 | 24.78 | $108.12 | 104405 |
| 2026-01-23 | 23.97 | $108.27 | 198711 |
| 2026-01-22 | 23.11 | $107.01 | 194487 |
| 2026-01-21 | 22.36 | $106.32 | 631476 |
| 2026-01-20 | 21.65 | $103.85 | 368800 |
| 2026-01-16 | 21.35 | $105.62 | 354716 |
| 2026-01-15 | 20.52 | $105.71 | 591733 |
| 2026-01-14 | 19.43 | $104.71 | 329700 |
| 2026-01-13 | 18.57 | $104.57 | 203598 |
| 2026-01-12 | 17.57 | $105.92 | 2.8M |
| 2026-01-09 | 16.52 | $104.12 | 108100 |
| 2026-01-08 | 15.77 | $103.29 | 54424 |
| 2026-01-07 | 15.13 | $103.33 | 87700 |
| 2026-01-06 | 14.34 | $104.52 | 595700 |
| 2026-01-05 | 13.15 | $103.42 | 300107 |
| 2026-01-02 | 12.12 | $101.68 | 137044 |
| 2025-12-31 | 11.39 | $97.51 | 54146 |
| 2025-12-30 | 11.66 | $97.96 | 418500 |
| 2025-12-29 | 11.78 | $97.50 | 290200 |
| 2025-12-26 | 12.10 | $97.08 | 44621 |
| 2025-12-24 | 12.58 | $95.99 | 503739 |
| 2025-12-23 | 13.06 | $95.39 | 155420 |
| 2025-12-22 | 13.33 | $94.89 | 138840 |
| 2025-12-19 | 13.55 | $94.32 | 112201 |
| 2025-12-18 | 13.61 | $93.42 | 114849 |
| 2025-12-17 | 13.46 | $91.81 | 1.6M |
| 2025-12-16 | 13.02 | $92.34 | 1.6M |
| 2025-12-15 | 12.40 | $94.86 | 130300 |
| 2025-12-12 | 12.52 | $95.27 | 67347 |
| 2025-12-11 | 12.74 | $96.90 | 32521 |
| 2025-12-10 | 13.30 | $98.09 | 55531 |
| 2025-12-09 | 13.83 | $96.70 | 67232 |
| 2025-12-08 | 14.20 | $97.30 | 57022 |
| 2025-12-05 | 14.82 | $96.94 | 31815 |
| 2025-12-04 | 15.46 | $95.73 | 63100 |
| 2025-12-03 | 15.60 | $96.19 | 217017 |
| 2025-12-02 | 15.76 | $96.02 | 180100 |
| 2025-12-01 | 15.96 | $95.62 | 325500 |
| 2025-11-28 | 16.12 | $95.30 | 63500 |
| 2025-11-26 | 16.12 | $95.09 | 114900 |
| 2025-11-25 | 16.12 | $94.71 | 543300 |
| 2025-11-24 | 15.88 | $94.41 | 59600 |
| 2025-11-21 | 15.52 | $92.61 | 1.2M |
| 2025-11-20 | 14.73 | $92.75 | 138400 |
| 2025-11-19 | 14.20 | $94.37 | 282870 |
| 2025-11-18 | 13.91 | $94.76 | 870700 |
| 2025-11-17 | 13.69 | $96.04 | 36600 |
| 2025-11-14 | 13.84 | $97.18 | 126431 |
| 2025-11-13 | 14.04 | $97.63 | 132149 |
| 2025-11-12 | 14.55 | $99.17 | 46009 |
| 2025-11-11 | 15.07 | $99.10 | 112500 |
| 2025-11-10 | 15.66 | $99.36 | 157200 |
| 2025-11-07 | 16.29 | $97.06 | 226234 |
| 2025-11-06 | 16.72 | $97.69 | 67528 |
| 2025-11-05 | 17.48 | $98.66 | 653900 |
| 2025-11-04 | 18.16 | $97.60 | 69312 |
| 2025-11-03 | 18.98 | $100.11 | 58300 |
| 2025-10-31 | 19.29 | $98.97 | 49049 |
| 2025-10-30 | 19.89 | $99.23 | 157300 |
| 2025-10-29 | 20.35 | $100.74 | 218930 |
| 2025-10-28 | 20.51 | $99.83 | 872400 |
| 2025-10-27 | 20.97 | $99.96 | 85300 |
| 2025-10-24 | 21.32 | $98.10 | 21126 |
| 2025-10-23 | 22.10 | $97.10 | 46507 |
| 2025-10-22 | 23.20 | $95.69 | 54100 |
| 2025-10-21 | 24.31 | $96.62 | 95000 |
| 2025-10-20 | 25.29 | $98.10 | 71800 |
| 2025-10-17 | 26.14 | $96.20 | 121346 |
| 2025-10-16 | 27.44 | $95.99 | 175900 |
| 2025-10-15 | 28.78 | $95.57 | 49142 |
| 2025-10-14 | 30.14 | $93.84 | 537642 |
| 2025-10-13 | 31.23 | $95.12 | 414901 |
| 2025-10-10 | 32.77 | $91.18 | 449503 |
| 2025-10-09 | 34.39 | $96.42 | 63035 |
| 2025-10-08 | 34.17 | $98.04 | 396423 |
| 2025-10-07 | 33.47 | $97.07 | 297542 |
| 2025-10-06 | 32.73 | $98.04 | 69505 |
| 2025-10-03 | 31.61 | $97.43 | 42600 |
| 2025-10-02 | 30.49 | $97.14 | 495300 |
| 2025-10-01 | 29.38 | $95.85 | 443609 |
| 2025-09-30 | 28.45 | $94.60 | 200797 |
| 2025-09-29 | 27.78 | $94.25 | 90147 |
| 2025-09-26 | 27.11 | $92.94 | 47707 |
| 2025-09-25 | 26.81 | $93.68 | 145400 |
| 2025-09-24 | 26.13 | $93.87 | 30185 |
| 2025-09-23 | 24.93 | $93.62 | 90621 |
| 2025-09-22 | 23.66 | $93.37 | 239400 |
| 2025-09-19 | 22.50 | $92.51 | 63922 |
| 2025-09-18 | 21.42 | $93.28 | 69339 |
| 2025-09-17 | 20.23 | $93.52 | 92600 |
| 2025-09-16 | 18.80 | $92.90 | 271302 |
| 2025-09-15 | 17.48 | $91.98 | 54800 |
| 2025-09-12 | 16.28 | $91.26 | 37005 |
| 2025-09-11 | 15.16 | $91.26 | 836933 |
| 2025-09-10 | 13.99 | $89.66 | 43313 |
| 2025-09-09 | 13.09 | $88.70 | 29209 |
| 2025-09-08 | 12.49 | $87.30 | 62200 |
| 2025-09-05 | 12.30 | $85.94 | 18035 |
| 2025-09-04 | 12.53 | $84.72 | 17123 |
| 2025-09-03 | 13.02 | $85.10 | 59808 |
| 2025-09-02 | 13.54 | $84.91 | 129400 |
| 2025-08-29 | 14.22 | $84.86 | 12017 |
| 2025-08-28 | 14.77 | $85.05 | 13025 |
| 2025-08-27 | 15.29 | $84.79 | 14300 |
| 2025-08-26 | 15.93 | $85.68 | 40400 |
| 2025-08-25 | 16.01 | $85.69 | 34900 |
| 2025-08-22 | 16.04 | $85.84 | 24003 |
| 2025-08-21 | 16.13 | $83.96 | 617128 |
| 2025-08-20 | 16.93 | $84.20 | 41621 |
| 2025-08-19 | 17.77 | $84.72 | 29100 |
| 2025-08-18 | 18.12 | $85.57 | 19135 |
| 2025-08-15 | 18.19 | $85.35 | 21514 |
| 2025-08-14 | 18.25 | $85.59 | 28600 |
| 2025-08-13 | 18.23 | $87.15 | 60300 |
| 2025-08-12 | 17.49 | $85.36 | 46334 |
| 2025-08-11 | 17.31 | $84.23 | 22732 |
| 2025-08-08 | 17.43 | $84.57 | 19200 |
| 2025-08-07 | 17.51 | $84.69 | 38121 |
| 2025-08-06 | 17.50 | $83.64 | 99327 |
| 2025-08-05 | 18.01 | $83.31 | 55545 |
| 2025-08-04 | 18.52 | $83.38 | 113600 |
| 2025-08-01 | 19.17 | $81.94 | 70900 |
| 2025-07-31 | 20.00 | $83.16 | 20600 |
| 2025-07-30 | 20.52 | $83.43 | 58150 |
| 2025-07-29 | 20.96 | $84.02 | 36548 |
| 2025-07-28 | 20.99 | $84.51 | 197100 |
| 2025-07-25 | 20.79 | $84.92 | 357300 |
| 2025-07-24 | 20.58 | $85.34 | 71000 |
| 2025-07-23 | 19.86 | $85.55 | 42900 |
| 2025-07-22 | 19.11 | $84.16 | 20148 |
| 2025-07-21 | 18.72 | $84.20 | 24749 |
| 2025-07-18 | 18.00 | $83.73 | 174827 |
| 2025-07-17 | 17.32 | $83.65 | 152500 |
| 2025-07-16 | 16.74 | $83.07 | 26122 |
| 2025-07-15 | 16.36 | $82.79 | 61200 |
| 2025-07-14 | 16.08 | $81.26 | 16000 |
| 2025-07-11 | 16.30 | $81.16 | 15814 |
| 2025-07-10 | 16.46 | $81.21 | 22651 |
| 2025-07-09 | 16.68 | $80.51 | 13207 |
| 2025-07-08 | 17.08 | $80.91 | 42500 |
| 2025-07-07 | 17.38 | $80.33 | 37609 |
| 2025-07-03 | 17.74 | $81.64 | 23100 |
| 2025-07-02 | 17.43 | $81.62 | 19700 |
| 2025-07-01 | 17.15 | $81.24 | 94409 |
| 2025-06-30 | 16.95 | $81.06 | 34100 |
| 2025-06-27 | 16.85 | $81.32 | 52943 |
| 2025-06-26 | 16.45 | $81.71 | 195641 |
| 2025-06-25 | 15.95 | $81.33 | 196500 |
| 2025-06-24 | 15.47 | $80.87 | 135000 |
| 2025-06-23 | 15.16 | $78.51 | 35300 |
| 2025-06-20 | 15.61 | $77.66 | 34000 |
| 2025-06-18 | 16.04 | $78.17 | 21700 |
| 2025-06-17 | 16.29 | $78.21 | 22200 |
| 2025-06-16 | 16.53 | $79.18 | 31811 |
| 2025-06-13 | 16.44 | $78.85 | 22535 |
| 2025-06-12 | 16.41 | $80.43 | 238000 |
| 2025-06-11 | 15.70 | $80.55 | 63542 |
| 2025-06-10 | 14.85 | $80.14 | 41000 |
| 2025-06-09 | 14.15 | $79.42 | 39600 |
| 2025-06-06 | 13.55 | $78.45 | 31421 |
| 2025-06-05 | 13.23 | $78.26 | 38200 |
| 2025-06-04 | 12.85 | $77.83 | 36200 |
| 2025-06-03 | 12.65 | $76.26 | 49505 |
| 2025-06-02 | 12.91 | $75.80 | 34200 |
| 2025-05-30 | 13.37 | $74.67 | 41300 |
| 2025-05-29 | 14.06 | $75.81 | 17503 |
| 2025-05-28 | 14.28 | $75.40 | 22739 |
| 2025-05-27 | 14.71 | $76.13 | 20900 |
| 2025-05-23 | 15.03 | $76.18 | 64300 |
| 2025-05-22 | 15.37 | $76.26 | 10700 |
| 2025-05-21 | 15.61 | $76.61 | 26000 |
| 2025-05-20 | 15.70 | $76.78 | 182326 |
| 2025-05-19 | 15.95 | $76.54 | 15100 |
| 2025-05-16 | 16.28 | $76.39 | 25320 |
| 2025-05-15 | 16.43 | $76.43 | 30600 |
| 2025-05-14 | 16.59 | $77.07 | 46200 |
| 2025-05-13 | 16.47 | $76.06 | 41700 |
| 2025-05-12 | 16.54 | $76.07 | 48900 |
| 2025-05-09 | 16.48 | $73.82 | 9300 |
| 2025-05-08 | 16.90 | $73.44 | 30000 |
| 2025-05-07 | 17.50 | $73.04 | 18600 |
| 2025-05-06 | 18.26 | $74.03 | 16100 |
| 2025-05-05 | 18.85 | $74.58 | 63000 |
| 2025-05-02 | 19.17 | $73.54 | 20314 |
| 2025-05-01 | 19.76 | $70.36 | 35300 |
| 2025-04-30 | 20.43 | $70.05 | 35500 |
| 2025-04-29 | 20.92 | $69.63 | 7011 |
| 2025-04-28 | 21.31 | $69.44 | 10900 |
| 2025-04-25 | 21.64 | $69.58 | 15500 |
| 2025-04-24 | 21.99 | $69.47 | 101444 |
| 2025-04-23 | 22.34 | $68.92 | 18400 |
| 2025-04-22 | 22.73 | $67.22 | 13646 |
| 2025-04-21 | 22.53 | $65.89 | 11235 |
| 2025-04-17 | 22.01 | $66.37 | 21234 |
| 2025-04-16 | 21.59 | $66.10 | 73700 |
| 2025-04-15 | 21.02 | $67.70 | 14929 |
| 2025-04-14 | 20.74 | $67.59 | 36940 |
| 2025-04-11 | 20.45 | $67.31 | 24600 |
| 2025-04-10 | 19.89 | $64.36 | 404100 |
| 2025-04-09 | 18.79 | $65.66 | 173679 |
| 2025-04-08 | 17.64 | $60.67 | 94843 |
| 2025-04-07 | 15.72 | $62.32 | 951648 |
| 2025-04-04 | 13.83 | $65.93 | 220900 |
| 2025-04-03 | 12.33 | $70.66 | 32214 |
| 2025-04-02 | 11.86 | $72.68 | 20600 |
| 2025-04-01 | 11.88 | $72.82 | 28538 |
| 2025-03-31 | 11.91 | $72.35 | 63300 |
| 2025-03-28 | 11.69 | $72.50 | 33300 |
| 2025-03-27 | 11.79 | $74.62 | 13000 |
| 2025-03-26 | 12.33 | $74.31 | 26333 |
| 2025-03-25 | 12.89 | $74.93 | 67144 |
| 2025-03-24 | 13.24 | $75.27 | 142200 |
| 2025-03-21 | 13.53 | $75.09 | 18800 |
| 2025-03-20 | 13.92 | $75.72 | 27600 |
| 2025-03-19 | 14.11 | $76.82 | 37012 |
| 2025-03-18 | 13.94 | $76.69 | 45700 |
| 2025-03-17 | 13.79 | $77.42 | 111145 |
| 2025-03-14 | 13.64 | $75.57 | 44400 |
| 2025-03-13 | 13.97 | $74.25 | 34700 |
| 2025-03-12 | 14.63 | $74.94 | 30626 |
| 2025-03-11 | 15.17 | $74.10 | 56702 |
| 2025-03-10 | 15.81 | $73.61 | 90200 |
| 2025-03-07 | 16.51 | $75.91 | 68200 |
| 2025-03-06 | 16.59 | $75.56 | 77426 |
| 2025-03-05 | 16.55 | $76.21 | 69900 |
| 2025-03-04 | 16.55 | $73.31 | 69006 |
| 2025-03-03 | 17.19 | $72.00 | 58035 |
| 2025-02-28 | 17.91 | $73.27 | 64800 |
| 2025-02-27 | 18.46 | $74.31 | 45300 |
| 2025-02-26 | 18.46 | $76.42 | 99547 |
| 2025-02-25 | 17.74 | $74.72 | 55010 |
| 2025-02-24 | 17.48 | $74.30 | 653300 |
| 2025-02-21 | 17.19 | $76.83 | 75700 |
| 2025-02-20 | 15.87 | $76.08 | 134335 |
| 2025-02-19 | 14.74 | $75.26 | 31000 |
| 2025-02-18 | 13.83 | $75.44 | 39014 |
| 2025-02-14 | 12.82 | $74.48 | 61800 |
| 2025-02-13 | 12.07 | $73.41 | 34237 |
| 2025-02-12 | 11.62 | $73.17 | 64800 |
| 2025-02-11 | 11.14 | $72.30 | 27200 |
| 2025-02-10 | 10.94 | $72.68 | 92500 |
| 2025-02-07 | 10.57 | $71.23 | 113425 |
| 2025-02-06 | 10.39 | $70.95 | 7638 |
| 2025-02-05 | 10.58 | $70.60 | 12800 |
| 2025-02-04 | 10.85 | $70.70 | 16700 |
| 2025-02-03 | 11.13 | $69.13 | 36400 |
| 2025-01-31 | 11.49 | $69.87 | 86200 |
| 2025-01-30 | 11.72 | $70.85 | 20900 |
| 2025-01-29 | 11.96 | $69.33 | 16400 |
| 2025-01-28 | 12.56 | $69.55 | 20526 |
| 2025-01-27 | 13.02 | $68.34 | 37418 |
| 2025-01-24 | 13.30 | $70.56 | 43005 |
| 2025-01-23 | 13.61 | $69.89 | 33400 |
| 2025-01-22 | 14.23 | $69.86 | 10936 |
| 2025-01-21 | 14.73 | $69.70 | 19109 |
| 2025-01-17 | 15.27 | $68.80 | 17500 |
| 2025-01-16 | 16.02 | $68.13 | 14827 |
| 2025-01-15 | 16.51 | $67.72 | 13016 |
| 2025-01-14 | 16.77 | $66.72 | 11600 |
| 2025-01-13 | 16.72 | $65.86 | 20100 |
| 2025-01-10 | 16.11 | $66.57 | 80200 |
| 2025-01-08 | 15.74 | $67.84 | 7000 |
| 2025-01-07 | 15.73 | $68.23 | 13500 |
| 2025-01-06 | 15.94 | $69.40 | 18900 |
| 2025-01-03 | 16.56 | $68.63 | 7645 |
| 2025-01-02 | 16.40 | $67.41 | 12219 |
| 2024-12-31 | 15.75 | $67.83 | 38300 |
| 2024-12-30 | 15.28 | $68.21 | 22602 |
| 2024-12-27 | 14.85 | $68.80 | 14400 |
| 2024-12-26 | 14.55 | $69.04 | 12211 |
| 2024-12-24 | 14.33 | $69.30 | 11600 |
| 2024-12-23 | 14.27 | $69.29 | 13700 |
| 2024-12-20 | 14.15 | $68.34 | 28523 |
| 2024-12-19 | 13.75 | $68.07 | 30400 |
| 2024-12-18 | 13.20 | $67.60 | 18600 |
| 2024-12-17 | 12.62 | $69.13 | 99200 |
| 2024-12-16 | 12.34 | $70.51 | 13201 |
| 2024-12-13 | 12.74 | $71.00 | 11836 |
| 2024-12-12 | 13.26 | $70.75 | 29540 |
| 2024-12-11 | 13.79 | $70.73 | 27037 |
| 2024-12-10 | 14.25 | $70.51 | 18108 |
| 2024-12-09 | 14.73 | $72.43 | 50326 |
| 2024-12-06 | 15.08 | $70.27 | 14200 |
| 2024-12-05 | 15.18 | $70.30 | 12800 |
| 2024-12-04 | 15.24 | $70.08 | 23200 |
| 2024-12-03 | 15.17 | $69.84 | 89700 |
| 2024-12-02 | 14.94 | $69.84 | 26100 |
| 2024-11-29 | 14.89 | $69.24 | 29637 |
| 2024-11-27 | 14.53 | $69.05 | 9200 |
| 2024-11-26 | 14.25 | $68.78 | 14800 |
| 2024-11-25 | 13.90 | $69.24 | 17600 |
| 2024-11-22 | 13.61 | $69.34 | 19000 |
| 2024-11-21 | 13.36 | $69.66 | 72500 |
| 2024-11-20 | 13.14 | $69.68 | 17100 |
| 2024-11-19 | 12.87 | $69.92 | 16300 |
| 2024-11-18 | 12.75 | $69.98 | 46026 |
| 2024-11-15 | 12.59 | $69.21 | 22620 |
| 2024-11-14 | 12.31 | $69.06 | 18100 |
| 2024-11-13 | 12.02 | $69.17 | 19200 |
| 2024-11-12 | 11.71 | $69.79 | 44735 |
| 2024-11-11 | 11.50 | $71.61 | 20100 |
| 2024-11-08 | 11.74 | $72.75 | 325100 |
| 2024-11-07 | 12.25 | $74.96 | 39600 |
| 2024-11-06 | 12.44 | $72.09 | 186700 |
| 2024-11-05 | 12.68 | $73.80 | 38300 |
| 2024-11-04 | 13.03 | $72.63 | 14800 |
| 2024-11-01 | 13.67 | $72.25 | 95302 |
| 2024-10-31 | 14.33 | $71.51 | 26904 |
| 2024-10-30 | 14.67 | $72.07 | 173200 |
| 2024-10-29 | 15.36 | $72.91 | 24536 |
| 2024-10-28 | 15.88 | $73.15 | 15600 |
| 2024-10-25 | 16.42 | $73.21 | 39400 |
| 2024-10-24 | 16.88 | $72.70 | 33428 |
| 2024-10-23 | 17.61 | $73.18 | 86822 |
| 2024-10-22 | 18.26 | $73.34 | 21511 |
| 2024-10-21 | 18.83 | $73.55 | 48518 |
| 2024-10-18 | 19.43 | $74.38 | 121000 |
| 2024-10-17 | 19.61 | $73.52 | 76227 |
| 2024-10-16 | 20.14 | $73.06 | 35500 |
| 2024-10-15 | 20.82 | $72.28 | 105500 |
| 2024-10-14 | 21.53 | $74.65 | 54400 |
| 2024-10-11 | 21.53 | $74.98 | 108000 |
| 2024-10-10 | 21.54 | $74.15 | 62100 |
| 2024-10-09 | 21.70 | $74.09 | 113910 |
| 2024-10-08 | 21.93 | $73.98 | 101700 |
| 2024-10-07 | 22.17 | $77.40 | 148700 |
| 2024-10-04 | 21.31 | $75.81 | 239000 |
| 2024-10-03 | 20.71 | $74.84 | 282800 |
| 2024-10-02 | 20.21 | $75.66 | 270900 |
| 2024-10-01 | 19.33 | $73.43 | 148000 |
| 2024-09-30 | 18.89 | $72.28 | 139300 |
| 2024-09-27 | 18.43 | $74.19 | 215119 |
| 2024-09-26 | 17.10 | $74.70 | 229901 |
| 2024-09-25 | 15.70 | $70.56 | 453642 |
| 2024-09-24 | 15.04 | $71.63 | 308300 |
| 2024-09-23 | 14.35 | $68.19 | 28200 |
| 2024-09-20 | 14.76 | $67.60 | 18500 |
| 2024-09-19 | 15.49 | $67.99 | 335410 |
| 2024-09-18 | 16.26 | $65.88 | 22417 |
| 2024-09-17 | 16.63 | $66.21 | 60106 |
| 2024-09-16 | 16.84 | $65.98 | 12200 |
| 2024-09-13 | 16.82 | $65.89 | 9229 |
| 2024-09-12 | 16.85 | $65.78 | 9115 |
| 2024-09-11 | 16.79 | $65.15 | 27200 |
| 2024-09-10 | 16.39 | $64.23 | 98700 |
| 2024-09-09 | 15.53 | $64.51 | 15412 |
| 2024-09-06 | 14.77 | $63.49 | 123700 |
| 2024-09-05 | 13.97 | $65.22 | 27816 |
| 2024-09-04 | 13.62 | $65.19 | 744214 |
| 2024-09-03 | 13.26 | $65.12 | 87500 |
| 2024-08-30 | 12.97 | $67.40 | 10300 |
| 2024-08-29 | 13.37 | $67.18 | 12200 |
| 2024-08-28 | 13.87 | $67.15 | 17100 |
| 2024-08-27 | 14.39 | $67.59 | 17216 |
| 2024-08-26 | 15.07 | $67.23 | 22617 |
| 2024-08-23 | 15.75 | $68.32 | 40646 |
| 2024-08-22 | 16.57 | $66.64 | 14626 |
| 2024-08-21 | 17.19 | $67.70 | 28308 |
| 2024-08-20 | 18.05 | $67.57 | 30700 |
| 2024-08-19 | 18.92 | $68.44 | 17541 |
| 2024-08-16 | 19.68 | $67.75 | 11400 |
| 2024-08-15 | 20.71 | $66.58 | 56708 |
| 2024-08-14 | 21.43 | $65.61 | 31610 |
| 2024-08-13 | 22.00 | $66.46 | 59905 |
| 2024-08-12 | 22.65 | $65.46 | 24125 |
| 2024-08-09 | 23.03 | $64.95 | 33143 |
| 2024-08-08 | 23.21 | $64.45 | 31700 |
| 2024-08-07 | 23.19 | $62.63 | 68500 |
| 2024-08-06 | 23.02 | $61.82 | 181300 |
| 2024-08-05 | 22.16 | $61.65 | 154900 |
| 2024-08-02 | 21.06 | $63.60 | 84800 |
| 2024-08-01 | 20.71 | $65.24 | 30800 |
| 2024-07-31 | 20.95 | $66.82 | 2.8M |
| 2024-07-30 | 21.64 | $64.71 | 13542 |
| 2024-07-29 | 21.52 | $65.38 | 5200 |
| 2024-07-26 | 21.69 | $65.44 | 13821 |
| 2024-07-25 | 21.83 | $64.90 | 45500 |
| 2024-07-24 | 21.93 | $65.49 | 371902 |
| 2024-07-23 | 22.40 | $66.92 | 16932 |
| 2024-07-22 | 23.53 | $67.21 | 25316 |
| 2024-07-19 | 24.73 | $66.59 | 101241 |
| 2024-07-18 | 25.98 | $67.35 | 83400 |
| 2024-07-17 | 27.15 | $68.39 | 84115 |
| 2024-07-16 | 27.81 | $70.50 | 44700 |
| 2024-07-15 | 27.45 | $70.07 | 108146 |
| 2024-07-12 | 27.07 | $71.40 | 10200 |
| 2024-07-11 | 25.84 | $71.28 | 54100 |
| 2024-07-10 | 24.56 | $70.85 | 216423 |
| 2024-07-09 | 23.48 | $69.96 | 34454 |
| 2024-07-08 | 22.59 | $69.73 | 76200 |
| 2024-07-05 | 21.67 | $69.45 | 35500 |
| 2024-07-03 | 20.86 | $68.99 | 92400 |
| 2024-07-02 | 20.16 | $67.99 | 80100 |
| 2024-07-01 | 19.81 | $67.21 | 12637 |
| 2024-06-28 | 19.62 | $67.11 | 82600 |
| 2024-06-27 | 19.41 | $67.07 | 85304 |
| 2024-06-26 | 19.21 | $67.14 | 15147 |
| 2024-06-25 | 19.14 | $67.11 | 15939 |
| 2024-06-24 | 19.10 | $66.89 | 48134 |
| 2024-06-21 | 19.02 | $67.26 | 100322 |
| 2024-06-20 | 18.75 | $68.02 | 62100 |
| 2024-06-18 | 18.26 | $67.56 | 79117 |
| 2024-06-17 | 18.02 | $66.99 | 43633 |
| 2024-06-14 | 18.01 | $66.15 | 27900 |
| 2024-06-13 | 18.32 | $66.33 | 25416 |
| 2024-06-12 | 18.54 | $66.40 | 32900 |
| 2024-06-11 | 18.73 | $65.22 | 29142 |
| 2024-06-10 | 19.60 | $65.94 | 56100 |
| 2024-06-07 | 20.26 | $65.37 | 121900 |
| 2024-06-06 | 20.90 | $66.78 | 34900 |
| 2024-06-05 | 21.04 | $66.33 | 32000 |
| 2024-06-04 | 21.36 | $64.84 | 31700 |
| 2024-06-03 | 22.18 | $64.98 | 197230 |
| 2024-05-31 | 23.04 | $64.05 | 16700 |
| 2024-05-30 | 24.08 | $65.18 | 7139 |
| 2024-05-29 | 24.85 | $65.29 | 32803 |
| 2024-05-28 | 25.45 | $66.75 | 20400 |
| 2024-05-24 | 25.24 | $66.58 | 7015 |
| 2024-05-23 | 25.14 | $66.48 | 16300 |
| 2024-05-22 | 25.04 | $67.03 | 37213 |
| 2024-05-21 | 24.56 | $67.00 | 11814 |
| 2024-05-20 | 24.14 | $67.77 | 36800 |
| 2024-05-17 | 23.31 | $68.25 | 33136 |
| 2024-05-16 | 22.20 | $68.07 | 52500 |
| 2024-05-15 | 21.09 | $67.91 | 324300 |
| 2024-05-14 | 20.00 | $66.85 | 23300 |
| 2024-05-13 | 19.13 | $66.25 | 39000 |
| 2024-05-10 | 18.36 | $65.66 | 61234 |
| 2024-05-09 | 17.68 | $64.93 | 7100 |
| 2024-05-08 | 17.26 | $64.39 | 16100 |
| 2024-05-07 | 16.96 | $64.45 | 26749 |
| 2024-05-06 | 16.38 | $64.95 | 24228 |
| 2024-05-03 | 15.58 | $64.80 | 128438 |
| 2024-05-02 | 14.82 | $63.67 | 109823 |
| 2024-05-01 | 14.30 | $61.43 | 16721 |
| 2024-04-30 | 14.54 | $61.39 | 28208 |
| 2024-04-29 | 14.72 | $62.30 | 21500 |
| 2024-04-26 | 14.69 | $61.75 | 27700 |
| 2024-04-25 | 14.86 | $60.82 | 21329 |
| 2024-04-24 | 15.38 | $60.66 | 22200 |
| 2024-04-23 | 15.67 | $59.97 | 12900 |
| 2024-04-22 | 16.41 | $59.07 | 10024 |
| 2024-04-19 | 16.94 | $58.11 | 37613 |
| 2024-04-18 | 17.22 | $58.91 | 33530 |
| 2024-04-17 | 17.92 | $58.61 | 47738 |
| 2024-04-16 | 18.58 | $58.70 | 37300 |
| 2024-04-15 | 19.20 | $59.56 | 33000 |
| 2024-04-12 | 20.11 | $60.14 | 27549 |
| 2024-04-11 | 20.77 | $62.16 | 10900 |
| 2024-04-10 | 20.59 | $61.24 | 60941 |
| 2024-04-09 | 20.64 | $62.32 | 17800 |
| 2024-04-08 | 20.09 | $61.55 | 43700 |
| 2024-04-05 | 19.74 | $61.36 | 8960 |
| 2024-04-04 | 19.51 | $61.26 | 25217 |
| 2024-04-03 | 19.07 | $61.62 | 29908 |
| 2024-04-02 | 18.88 | $61.76 | 79600 |
| 2024-04-01 | 18.27 | $61.38 | 87200 |
| 2024-03-28 | 17.73 | $60.71 | 51900 |
| 2024-03-27 | 17.46 | $60.65 | 673816 |
| 2024-03-26 | 17.30 | $60.57 | 6100 |
| 2024-03-25 | 17.03 | $60.48 | 20200 |
| 2024-03-22 | 16.88 | $60.41 | 13738 |
| 2024-03-21 | 16.69 | $60.83 | 103846 |
| 2024-03-20 | 16.26 | $60.47 | 29000 |
| 2024-03-19 | 16.14 | $59.57 | 27400 |
| 2024-03-18 | 16.34 | $59.76 | 22000 |
| 2024-03-15 | 16.21 | $59.62 | 23500 |
| 2024-03-14 | 16.19 | $60.37 | 14200 |
| 2024-03-13 | 15.82 | $61.10 | 42823 |
| 2024-03-12 | 14.84 | $61.19 | 12704 |
| 2024-03-11 | 13.88 | $59.70 | 20400 |
| 2024-03-08 | 13.30 | $59.65 | 30353 |
| 2024-03-07 | 12.68 | $59.60 | 9704 |
| 2024-03-06 | 12.31 | $58.89 | 10971 |
| 2024-03-05 | 12.15 | $57.55 | 114100 |
| 2024-03-04 | 12.51 | $58.41 | 22820 |
| 2024-03-01 | 12.25 | $57.96 | 31807 |
| 2024-02-29 | 12.23 | $57.22 | 25400 |
| 2024-02-28 | 12.53 | $57.23 | 20211 |
| 2024-02-27 | 12.83 | $58.18 | 18437 |
| 2024-02-26 | 12.52 | $58.17 | 24800 |
| 2024-02-23 | 12.20 | $58.43 | 17100 |
| 2024-02-22 | 11.74 | $58.36 | 33804 |
| 2024-02-21 | 11.25 | $57.56 | 30200 |
| 2024-02-20 | 11.12 | $57.10 | 29700 |
| 2024-02-16 | 11.15 | $57.34 | 11900 |
| 2024-02-15 | 10.95 | $57.38 | 59500 |
| 2024-02-14 | 10.81 | $57.37 | 170200 |
| 2024-02-13 | 10.72 | $56.34 | 26337 |
| 2024-02-12 | 10.75 | $57.70 | 145500 |
| 2024-02-09 | 10.07 | $57.03 | 31436 |
| 2024-02-08 | 9.76 | $56.56 | 60700 |
| 2024-02-07 | 9.66 | $56.76 | 66428 |
| 2024-02-06 | 9.52 | $56.75 | 46230 |
| 2024-02-05 | 9.40 | $55.22 | 64500 |
| 2024-02-02 | 9.85 | $54.73 | 121900 |
| 2024-02-01 | 10.09 | $54.82 | 43600 |
| 2024-01-31 | 10.31 | $54.30 | 72221 |
| 2024-01-30 | 10.53 | $54.96 | 89525 |
| 2024-01-29 | 11.03 | $55.66 | 28400 |
| 2024-01-26 | 11.46 | $55.84 | 27700 |
| 2024-01-25 | 11.72 | $55.76 | 44000 |
| 2024-01-24 | 12.00 | $55.68 | 192125 |
| 2024-01-23 | 12.38 | $55.03 | 121200 |
| 2024-01-22 | 12.90 | $53.72 | 134900 |
| 2024-01-19 | 12.87 | $54.39 | 29738 |
| 2024-01-18 | 12.87 | $53.55 | 29805 |
| 2024-01-17 | 12.40 | $52.42 | 32300 |
| 2024-01-16 | 11.24 | $53.35 | 60442 |
| 2024-01-12 | 10.46 | $55.11 | 48600 |
| 2024-01-11 | 10.40 | $55.05 | 86600 |
| 2024-01-10 | 10.15 | $54.71 | 41300 |
| 2024-01-09 | 9.53 | $55.02 | 53500 |
| 2024-01-08 | 9.01 | $56.21 | 30226 |
| 2024-01-05 | 8.73 | $55.92 | 25200 |
| 2024-01-04 | 8.67 | $56.10 | 23300 |
| 2024-01-03 | 8.70 | $56.71 | 31000 |
| 2024-01-02 | 8.76 | $56.82 | 32435 |
| 2023-12-29 | 9.12 | $57.97 | 15440 |
| 2023-12-28 | 9.07 | $58.00 | 49500 |
| 2023-12-27 | 8.98 | $57.19 | 57745 |
| 2023-12-26 | 9.38 | $56.79 | 24400 |
| 2023-12-22 | 9.78 | $56.20 | 36100 |
| 2023-12-21 | 9.84 | $56.87 | 36200 |
| 2023-12-20 | 10.19 | $55.71 | 22800 |
| 2023-12-19 | 10.34 | $57.53 | 17224 |
| 2023-12-18 | 10.29 | $57.05 | 24741 |
| 2023-12-15 | 10.50 | $57.16 | 12848 |
| 2023-12-14 | 10.54 | $57.48 | 31730 |
| 2023-12-13 | 10.66 | $56.76 | 136200 |
| 2023-12-12 | 11.21 | $56.20 | 22037 |
| 2023-12-11 | 11.43 | $56.06 | 33338 |
| 2023-12-08 | 11.62 | $55.77 | 28749 |
| 2023-12-07 | 11.68 | $55.96 | 15924 |
| 2023-12-06 | 11.75 | $55.55 | 26827 |
| 2023-12-05 | 11.82 | $55.59 | 46748 |
| 2023-12-04 | 11.70 | $56.30 | 51518 |
| 2023-12-01 | 12.01 | $57.45 | 24600 |
| 2023-11-30 | 12.59 | $57.40 | 28400 |
| 2023-11-29 | 12.98 | $57.65 | 76924 |
| 2023-11-28 | 13.18 | $58.14 | 25600 |
| 2023-11-27 | 13.23 | $58.05 | 32001 |
| 2023-11-24 | 13.34 | $58.30 | 14400 |
| 2023-11-22 | 13.33 | $58.58 | 26000 |
| 2023-11-21 | 13.14 | $58.57 | 23629 |
| 2023-11-20 | 12.85 | $59.22 | 14700 |
| 2023-11-17 | 12.46 | $58.26 | 16926 |
| 2023-11-16 | 12.40 | $58.21 | 124408 |
| 2023-11-15 | 12.31 | $59.25 | 20300 |
| 2023-11-14 | 11.66 | $58.42 | 21142 |
| 2023-11-13 | 11.38 | $56.95 | 12816 |
| 2023-11-10 | 11.62 | $56.80 | 20007 |
| 2023-11-09 | 12.04 | $56.35 | 13006 |
| 2023-11-08 | 12.48 | $56.81 | 17908 |
| 2023-11-07 | 12.66 | $57.40 | 23334 |
| 2023-11-06 | 12.79 | $57.60 | 41200 |
| 2023-11-03 | 12.60 | $57.02 | 42203 |
| 2023-11-02 | 12.71 | $55.59 | 98000 |
| 2023-11-01 | 13.23 | $54.48 | 28100 |
| 2023-10-31 | 13.11 | $53.95 | 24929 |
| 2023-10-30 | 12.70 | $54.56 | 19100 |
| 2023-10-27 | 12.65 | $53.82 | 17015 |
| 2023-10-26 | 12.33 | $53.93 | 46432 |
| 2023-10-25 | 11.87 | $54.23 | 24900 |
| 2023-10-24 | 11.54 | $55.42 | 31000 |
| 2023-10-23 | 11.54 | $54.55 | 24336 |
| 2023-10-20 | 11.02 | $54.35 | 22235 |
| 2023-10-19 | 10.64 | $55.04 | 59122 |
| 2023-10-18 | 10.56 | $55.38 | 35200 |
| 2023-10-17 | 10.62 | $56.38 | 47700 |
| 2023-10-16 | 11.02 | $56.43 | 58600 |
| 2023-10-13 | 11.43 | $56.10 | 14400 |
| 2023-10-12 | 11.91 | $56.40 | 31700 |
| 2023-10-11 | 12.49 | $57.05 | 22300 |
| 2023-10-10 | 12.82 | $56.49 | 52322 |
| 2023-10-09 | 13.49 | $55.71 | 39000 |
| 2023-10-06 | 13.75 | $55.86 | 40100 |
| 2023-10-05 | 14.01 | $54.82 | 20200 |
| 2023-10-04 | 13.65 | $54.49 | 121208 |
| 2023-10-03 | 13.09 | $54.43 | 2.0M |
| 2023-10-02 | 12.50 | $55.13 | 22200 |
| 2023-09-29 | 12.21 | $55.45 | 15900 |
| 2023-09-28 | 12.02 | $55.19 | 25000 |
| 2023-09-27 | 11.38 | $55.07 | 17832 |
| 2023-09-26 | 10.75 | $54.81 | 34909 |
| 2023-09-25 | 10.10 | $55.90 | 26400 |
| 2023-09-22 | 9.73 | $56.27 | 27200 |
| 2023-09-21 | 9.58 | $55.18 | 70117 |
| 2023-09-20 | 8.81 | $56.51 | 16211 |
| 2023-09-19 | 8.56 | $57.00 | 20324 |
| 2023-09-18 | 8.43 | $57.47 | 21301 |
| 2023-09-15 | 8.39 | $57.64 | 24000 |
| 2023-09-14 | 8.60 | $57.92 | 42200 |
| 2023-09-13 | 8.99 | $57.54 | 40200 |
| 2023-09-12 | 9.28 | $57.65 | 72732 |
| 2023-09-11 | 9.55 | $57.58 | 14302 |
| 2023-09-08 | 9.81 | $57.12 | 62446 |
| 2023-09-07 | 9.84 | $57.12 | 22733 |
| 2023-09-06 | 9.86 | $58.21 | 24300 |
| 2023-09-05 | 10.36 | $58.60 | 32500 |
| 2023-09-01 | 10.75 | $58.97 | 26202 |
| 2023-08-31 | 10.97 | $58.04 | 25700 |
| 2023-08-30 | 11.39 | $58.64 | 64122 |
| 2023-08-29 | 11.85 | $59.00 | 25100 |
| 2023-08-28 | 12.34 | $58.06 | 6600 |
| 2023-08-25 | 12.76 | $57.22 | 34900 |
| 2023-08-24 | 12.80 | $57.37 | 24641 |
| 2023-08-23 | 13.03 | $57.33 | 32800 |
| 2023-08-22 | 12.97 | $56.13 | 20947 |
| 2023-08-21 | 12.48 | $56.38 | 36600 |
| 2023-08-18 | 11.88 | $56.37 | 40006 |
| 2023-08-17 | 11.28 | $57.01 | 48000 |
| 2023-08-16 | 10.92 | $56.68 | 15300 |
| 2023-08-15 | 10.29 | $57.59 | 14612 |
| 2023-08-14 | 9.90 | $58.54 | 57000 |
| 2023-08-11 | 9.66 | $58.73 | 17201 |
| 2023-08-10 | 9.63 | $60.06 | 26500 |
| 2023-08-09 | 10.13 | $59.98 | 26527 |
| 2023-08-08 | 10.31 | $59.53 | 58308 |
| 2023-08-07 | 10.18 | $60.73 | 15834 |
| 2023-08-04 | 10.58 | $60.65 | 26925 |
| 2023-08-03 | 11.09 | $61.34 | 14137 |
| 2023-08-02 | 11.59 | $60.80 | 16700 |
| 2023-08-01 | 12.16 | $62.49 | 41100 |
| 2023-07-31 | 11.95 | $63.33 | 45700 |
| 2023-07-28 | 11.44 | $63.25 | 36834 |
| 2023-07-27 | 10.97 | $61.41 | 79436 |
| 2023-07-26 | 10.86 | $61.94 | 46216 |
| 2023-07-25 | 10.83 | $61.48 | 43900 |
| 2023-07-24 | 10.62 | $61.10 | 72618 |
| 2023-07-21 | 10.64 | $60.10 | 19900 |
| 2023-07-20 | 11.02 | $60.24 | 40827 |
| 2023-07-19 | 11.33 | $61.05 | 16300 |
| 2023-07-18 | 11.28 | $61.07 | 43542 |
| 2023-07-17 | 11.25 | $62.12 | 22100 |
| 2023-07-14 | 10.98 | $62.13 | 20100 |
| 2023-07-13 | 10.40 | $62.69 | 62740 |
| 2023-07-12 | 9.79 | $61.63 | 39400 |
| 2023-07-11 | 9.47 | $59.91 | 49001 |
| 2023-07-10 | 9.75 | $59.12 | 24313 |
| 2023-07-07 | 10.12 | $59.30 | 19919 |
| 2023-07-06 | 10.52 | $58.28 | 98100 |
| 2023-07-05 | 10.50 | $59.88 | 22416 |
| 2023-07-03 | 10.91 | $60.57 | 33000 |
| 2023-06-30 | 10.99 | $59.59 | 121300 |
| 2023-06-29 | 11.48 | $59.42 | 19200 |
| 2023-06-28 | 11.95 | $59.97 | 29034 |
| 2023-06-27 | 12.54 | $60.54 | 33549 |
| 2023-06-26 | 12.88 | $59.62 | 24114 |
| 2023-06-23 | 13.48 | $59.38 | 23024 |
| 2023-06-22 | 14.08 | $60.47 | 38735 |
| 2023-06-21 | 14.52 | $60.37 | 43800 |
| 2023-06-20 | 14.90 | $60.87 | 75133 |
| 2023-06-16 | 15.01 | $62.72 | 54200 |
| 2023-06-15 | 14.11 | $63.02 | 45500 |
| 2023-06-14 | 13.22 | $62.62 | 113500 |
| 2023-06-13 | 12.39 | $62.19 | 364035 |
| 2023-06-12 | 11.64 | $61.30 | 13600 |
| 2023-06-09 | 11.26 | $60.84 | 113609 |
| 2023-06-08 | 10.88 | $60.67 | 479247 |
| 2023-06-07 | 10.68 | $59.96 | 309400 |
| 2023-06-06 | 10.57 | $60.81 | 31900 |
| 2023-06-05 | 10.44 | $60.09 | 61438 |
| 2023-06-02 | 10.56 | $60.35 | 60600 |
| 2023-06-01 | 10.57 | $59.01 | 24427 |
| 2023-05-31 | 11.07 | $57.87 | 44200 |
| 2023-05-30 | 11.01 | $58.39 | 38104 |
| 2023-05-26 | 11.36 | $59.33 | 40233 |
| 2023-05-25 | 11.95 | $57.94 | 43036 |
| 2023-05-24 | 11.96 | $57.88 | 11700 |
| 2023-05-23 | 11.98 | $58.38 | 26900 |
| 2023-05-22 | 12.25 | $59.68 | 34400 |
| 2023-05-19 | 12.63 | $59.08 | 20499 |
| 2023-05-18 | 13.12 | $58.87 | 23400 |
| 2023-05-17 | 13.60 | $59.12 | 20000 |
| 2023-05-16 | 14.13 | $58.72 | 11200 |
| 2023-05-15 | 14.46 | $58.96 | 15141 |
| 2023-05-12 | 14.80 | $57.21 | 135345 |
| 2023-05-11 | 14.31 | $58.22 | 154900 |
| 2023-05-10 | 14.04 | $58.22 | 21900 |
| 2023-05-09 | 13.87 | $58.24 | 55100 |
| 2023-05-08 | 13.77 | $59.09 | 32000 |
| 2023-05-05 | 14.06 | $59.07 | 27900 |
| 2023-05-04 | 14.33 | $58.23 | 51400 |
| 2023-05-03 | 14.20 | $57.59 | 21915 |
| 2023-05-02 | 13.87 | $57.69 | 46612 |
| 2023-05-01 | 13.52 | $58.59 | 21401 |
| 2023-04-28 | 13.52 | $58.71 | 26626 |
| 2023-04-27 | 13.37 | $58.54 | 27500 |
| 2023-04-26 | 13.12 | $57.69 | 79744 |
| 2023-04-25 | 12.58 | $57.01 | 57856 |
| 2023-04-24 | 11.70 | $58.56 | 26945 |
| 2023-04-21 | 11.31 | $59.07 | 106633 |
| 2023-04-20 | 11.06 | $59.83 | 41102 |
| 2023-04-19 | 11.15 | $60.04 | 13144 |
| 2023-04-18 | 11.09 | $60.85 | 42500 |
| 2023-04-17 | 11.45 | $61.06 | 308900 |
| 2023-04-14 | 11.84 | $60.57 | 30000 |
| 2023-04-13 | 12.12 | $61.34 | 62835 |
| 2023-04-12 | 12.67 | $60.01 | 34600 |
| 2023-04-11 | 13.11 | $61.30 | 23700 |
| 2023-04-10 | 13.42 | $61.52 | 17200 |
| 2023-04-06 | 13.84 | $61.23 | 53800 |
| 2023-04-05 | 14.27 | $60.99 | 21300 |
| 2023-04-04 | 14.65 | $61.52 | 20100 |
| 2023-04-03 | 14.83 | $61.65 | 40000 |
| 2023-03-31 | 14.93 | $61.89 | 36700 |
| 2023-03-30 | 14.91 | $62.12 | 47246 |
| 2023-03-29 | 14.80 | $61.44 | 35227 |
| 2023-03-28 | 14.88 | $61.35 | 36200 |
| 2023-03-27 | 15.05 | $59.65 | 20900 |
| 2023-03-24 | 15.75 | $60.57 | 26223 |
| 2023-03-23 | 16.17 | $60.63 | 62633 |
| 2023-03-22 | 16.58 | $59.24 | 47600 |
| 2023-03-21 | 17.45 | $58.52 | 38847 |
| 2023-03-20 | 17.74 | $57.77 | 23800 |
| 2023-03-17 | 17.74 | $57.67 | 23400 |
| 2023-03-16 | 17.83 | $57.90 | 29100 |
| 2023-03-15 | 17.84 | $56.92 | 49500 |
| 2023-03-14 | 17.39 | $58.24 | 79739 |
| 2023-03-13 | 17.30 | $57.96 | 37700 |
| 2023-03-10 | 17.20 | $57.23 | 21400 |
| 2023-03-09 | 16.95 | $57.50 | 55800 |
| 2023-03-08 | 16.76 | $59.26 | 70500 |
| 2023-03-07 | 17.07 | $59.40 | 22010 |
| 2023-03-06 | 17.49 | $60.57 | 23600 |
| 2023-03-03 | 18.36 | $60.83 | 9629 |
| 2023-03-02 | 19.20 | $60.58 | 140410 |
| 2023-03-01 | 20.01 | $60.21 | 165300 |
| 2023-02-28 | 20.98 | $58.35 | 42803 |
| 2023-02-27 | 21.33 | $58.92 | 75726 |
| 2023-02-24 | 21.81 | $58.35 | 137018 |
| 2023-02-23 | 22.18 | $59.95 | 174609 |
| 2023-02-22 | 23.05 | $59.86 | 73700 |
| 2023-02-21 | 23.69 | $60.31 | 2.5M |
| 2023-02-17 | 24.54 | $61.69 | 63843 |
| 2023-02-16 | 25.81 | $62.58 | 32844 |
| 2023-02-15 | 26.86 | $62.38 | 82442 |
| 2023-02-14 | 28.18 | $63.70 | 56985 |
| 2023-02-13 | 29.10 | $64.02 | 1.5M |
| 2023-02-10 | 29.92 | $63.30 | 51529 |
| 2023-02-09 | 30.83 | $64.59 | 77128 |
| 2023-02-08 | 31.29 | $63.59 | 62719 |
| 2023-02-07 | 32.11 | $63.92 | 168009 |
| 2023-02-06 | 33.04 | $63.35 | 87101 |
| 2023-02-03 | 34.15 | $64.52 | 109937 |
| 2023-02-02 | 34.62 | $65.87 | 284100 |
| 2023-02-01 | 34.58 | $66.36 | 273742 |
| 2023-01-31 | 34.54 | $64.85 | 48847 |
| 2023-01-30 | 34.94 | $65.56 | 123819 |
| 2023-01-27 | 34.82 | $67.33 | 54002 |
| 2023-01-26 | 33.74 | $67.35 | 337500 |
| 2023-01-25 | 32.63 | $66.31 | 93700 |
| 2023-01-24 | 31.66 | $66.22 | 101508 |
| 2023-01-23 | 30.41 | $66.20 | 112435 |
| 2023-01-20 | 29.10 | $65.45 | 81180 |
| 2023-01-19 | 27.92 | $64.10 | 135741 |
| 2023-01-18 | 26.93 | $63.26 | 102337 |
| 2023-01-17 | 25.89 | $63.63 | 270400 |
| 2023-01-13 | 24.94 | $64.31 | 60700 |
| 2023-01-12 | 23.83 | $63.59 | 102000 |
| 2023-01-11 | 22.76 | $63.69 | 138200 |
| 2023-01-10 | 21.68 | $63.24 | 125545 |
| 2023-01-09 | 20.63 | $62.48 | 81100 |
| 2023-01-06 | 19.56 | $61.73 | 100937 |
| 2023-01-05 | 18.69 | $60.68 | 24344 |
| 2023-01-04 | 18.04 | $60.99 | 43300 |
| 2023-01-03 | 17.36 | $57.82 | 21100 |
| 2022-12-30 | 17.35 | $56.74 | 50600 |
| 2022-12-29 | 17.71 | $57.86 | 27133 |
| 2022-12-28 | 17.88 | $56.42 | 27000 |
| 2022-12-27 | 18.16 | $57.90 | 115400 |
| 2022-12-23 | 18.06 | $56.69 | 38943 |
| 2022-12-22 | 18.43 | $56.77 | 30800 |
| 2022-12-21 | 18.83 | $57.20 | 36700 |
| 2022-12-20 | 19.27 | $56.47 | 70201 |
| 2022-12-19 | 19.90 | $56.67 | 195529 |
| 2022-12-16 | 20.46 | $56.59 | 43400 |
| 2022-12-15 | 21.04 | $56.48 | 63800 |
| 2022-12-14 | 21.64 | $58.30 | 57800 |
| 2022-12-13 | 21.70 | $58.31 | 35800 |
| 2022-12-12 | 21.66 | $58.40 | 33300 |
| 2022-12-09 | 21.82 | $58.75 | 31442 |
| 2022-12-08 | 21.65 | $58.70 | 50500 |
| 2022-12-07 | 21.65 | $57.40 | 11715 |
| 2022-12-06 | 21.97 | $58.05 | 27617 |
| 2022-12-05 | 21.97 | $58.14 | 208100 |
| 2022-12-02 | 21.97 | $58.54 | 24307 |
| 2022-12-01 | 22.04 | $57.97 | 179200 |
| 2022-11-30 | 21.92 | $58.20 | 61803 |
| 2022-11-29 | 21.81 | $55.78 | 102318 |
| 2022-11-28 | 22.26 | $54.01 | 56437 |
| 2022-11-25 | 23.12 | $54.32 | 29930 |
| 2022-11-23 | 23.87 | $55.18 | 24100 |
| 2022-11-22 | 24.50 | $54.53 | 50200 |
| 2022-11-21 | 25.34 | $54.64 | 43000 |
| 2022-11-18 | 26.10 | $55.75 | 14421 |
| 2022-11-17 | 26.50 | $56.53 | 29800 |
| 2022-11-16 | 26.91 | $55.88 | 141532 |
| 2022-11-15 | 27.01 | $56.85 | 89045 |
| 2022-11-14 | 26.92 | $54.14 | 49638 |
| 2022-11-11 | 27.37 | $54.56 | 25100 |
| 2022-11-10 | 27.87 | $52.14 | 44915 |
| 2022-11-09 | 29.05 | $49.57 | 22028 |
| 2022-11-08 | 30.23 | $50.55 | 24300 |
| 2022-11-07 | 31.67 | $49.93 | 31115 |
| 2022-11-04 | 33.04 | $49.45 | 43500 |
| 2022-11-03 | 34.21 | $47.00 | 33300 |
| 2022-11-02 | 34.51 | $46.83 | 28903 |
| 2022-11-01 | 34.95 | $47.23 | 27930 |
| 2022-10-31 | 35.53 | $45.82 | 37500 |
| 2022-10-28 | 35.33 | $45.90 | 43406 |
| 2022-10-27 | 35.08 | $46.56 | 23113 |
| 2022-10-26 | 35.08 | $47.16 | 72941 |
| 2022-10-25 | 35.07 | $45.76 | 40615 |
| 2022-10-24 | 34.21 | $45.30 | 200600 |
| 2022-10-21 | 33.12 | $48.30 | 42478 |
| 2022-10-20 | 32.53 | $47.89 | 45301 |
| 2022-10-19 | 32.04 | $47.79 | 111600 |
| 2022-10-18 | 31.32 | $49.26 | 65900 |
| 2022-10-17 | 30.86 | $49.60 | 58500 |
| 2022-10-14 | 30.18 | $48.28 | 151929 |
| 2022-10-13 | 29.27 | $49.26 | 85800 |
| 2022-10-12 | 28.32 | $49.10 | 91720 |
| 2022-10-11 | 27.67 | $49.08 | 122800 |
| 2022-10-10 | 26.98 | $50.32 | 55746 |
| 2022-10-07 | 26.51 | $51.33 | 45700 |
| 2022-10-06 | 26.37 | $52.75 | 91321 |
| 2022-10-05 | 26.65 | $52.80 | 107706 |
| 2022-10-04 | 26.90 | $52.66 | 242612 |
| 2022-10-03 | 26.97 | $50.49 | 106843 |
| 2022-09-30 | 25.81 | $49.92 | 79000 |
| 2022-09-29 | 24.60 | $50.40 | 203600 |
| 2022-09-28 | 23.34 | $51.81 | 33010 |
| 2022-09-27 | 22.18 | $51.56 | 83827 |
| 2022-09-26 | 21.12 | $52.05 | 77600 |
| 2022-09-23 | 20.14 | $51.89 | 169100 |
| 2022-09-22 | 18.89 | $53.11 | 26000 |
| 2022-09-21 | 17.91 | $53.76 | 166529 |
| 2022-09-20 | 17.06 | $54.73 | 11049 |
| 2022-09-19 | 16.45 | $55.15 | 22444 |
| 2022-09-16 | 15.82 | $55.01 | 65900 |
| 2022-09-15 | 15.22 | $55.27 | 29820 |
| 2022-09-14 | 14.73 | $55.84 | 23700 |
| 2022-09-13 | 14.33 | $55.79 | 73814 |
| 2022-09-12 | 13.95 | $57.87 | 22400 |
| 2022-09-09 | 14.12 | $57.25 | 73300 |
| 2022-09-08 | 13.99 | $56.01 | 31120 |
| 2022-09-07 | 13.25 | $56.65 | 34200 |
| 2022-09-06 | 12.57 | $56.32 | 33000 |
| 2022-09-02 | 11.97 | $57.43 | 30800 |
| 2022-09-01 | 11.69 | $58.35 | 845221 |
| 2022-08-31 | 11.57 | $59.20 | 1.0M |
| 2022-08-30 | 11.92 | $58.05 | 254000 |
| 2022-08-29 | 12.01 | $59.13 | 364933 |
| 2022-08-26 | 12.64 | $59.66 | 537000 |
| 2022-08-25 | 13.04 | $60.89 | 113500 |
| 2022-08-24 | 13.67 | $58.81 | 1.1M |
| 2022-08-23 | 13.39 | $58.66 | 48500 |
| 2022-08-22 | 12.84 | $58.46 | 20700 |
| 2022-08-19 | 12.32 | $58.94 | 36500 |
| 2022-08-18 | 11.92 | $59.67 | 17612 |
| 2022-08-17 | 11.77 | $60.16 | 48400 |
| 2022-08-16 | 11.77 | $60.39 | 44300 |
| 2022-08-15 | 11.90 | $60.64 | 265745 |
| 2022-08-12 | 12.16 | $60.90 | 22500 |
| 2022-08-11 | 12.43 | $60.42 | 434541 |
| 2022-08-10 | 12.77 | $59.85 | 64726 |
| 2022-08-09 | 12.40 | $59.29 | 814817 |
| 2022-08-08 | 12.02 | $59.86 | 58400 |
| 2022-08-05 | 11.84 | $60.43 | 87829 |
| 2022-08-04 | 11.78 | $60.74 | 35500 |
| 2022-08-03 | 11.85 | $60.13 | 102527 |
| 2022-08-02 | 11.50 | $59.37 | 42125 |
| 2022-08-01 | 11.02 | $59.41 | 217400 |
| 2022-07-29 | 10.67 | $60.31 | 33244 |
| 2022-07-28 | 10.57 | $61.64 | 77800 |
| 2022-07-27 | 10.85 | $61.83 | 7416 |
| 2022-07-26 | 11.22 | $60.87 | 41643 |
| 2022-07-25 | 11.43 | $61.14 | 33400 |
| 2022-07-22 | 11.54 | $60.93 | 28342 |
| 2022-07-21 | 11.67 | $61.98 | 12000 |
| 2022-07-20 | 12.03 | $61.35 | 18916 |
| 2022-07-19 | 12.24 | $61.62 | 20400 |
| 2022-07-18 | 12.47 | $60.75 | 78901 |
| 2022-07-15 | 12.71 | $60.09 | 38600 |
| 2022-07-14 | 12.37 | $59.77 | 44763 |
| 2022-07-13 | 11.95 | $60.52 | 72500 |
| 2022-07-12 | 11.57 | $60.31 | 51600 |
| 2022-07-11 | 11.27 | $60.40 | 62365 |
| 2022-07-08 | 10.98 | $62.66 | 44800 |
| 2022-07-07 | 11.24 | $62.83 | 118700 |
| 2022-07-06 | 11.51 | $61.14 | 75514 |
| 2022-07-05 | 11.22 | $61.68 | 351903 |
| 2022-07-01 | 10.93 | $62.10 | 112400 |
| 2022-06-30 | 10.81 | $62.74 | 150046 |
| 2022-06-29 | 10.76 | $63.29 | 51400 |
| 2022-06-28 | 11.04 | $63.60 | 57800 |
| 2022-06-27 | 11.50 | $64.16 | 56915 |
| 2022-06-24 | 12.08 | $63.94 | 72907 |
| 2022-06-23 | 12.55 | $62.28 | 21017 |
| 2022-06-22 | 12.64 | $62.18 | 25500 |
| 2022-06-21 | 12.79 | $63.37 | 179406 |
| 2022-06-17 | 13.23 | $62.34 | 64417 |
| 2022-06-16 | 13.59 | $61.87 | 47800 |
| 2022-06-15 | 13.66 | $63.99 | 56201 |
| 2022-06-14 | 14.12 | $63.22 | 59236 |
| 2022-06-13 | 14.32 | $62.00 | 168300 |
| 2022-06-10 | 14.42 | $64.67 | 116500 |
| 2022-06-09 | 15.09 | $65.35 | 60000 |
| 2022-06-08 | 15.56 | $67.83 | 66026 |
| 2022-06-07 | 15.50 | $66.50 | 27349 |
| 2022-06-06 | 15.83 | $66.02 | 59500 |
| 2022-06-03 | 16.04 | $65.11 | 94930 |
| 2022-06-02 | 16.60 | $66.53 | 115734 |
| 2022-06-01 | 17.11 | $65.15 | 173842 |
| 2022-05-31 | 17.76 | $65.63 | 204400 |
| 2022-05-27 | 18.25 | $64.29 | 1.5M |
| 2022-05-26 | 19.07 | $63.04 | 38100 |
| 2022-05-25 | 19.56 | $61.79 | 16800 |
| 2022-05-24 | 19.61 | $61.31 | 38907 |
| 2022-05-23 | 19.66 | $62.96 | 33800 |
| 2022-05-20 | 20.16 | $62.74 | 33800 |
| 2022-05-19 | 20.69 | $62.60 | 146900 |
| 2022-05-18 | 21.02 | $61.55 | 39700 |
| 2022-05-17 | 21.37 | $63.42 | 72616 |
| 2022-05-16 | 22.06 | $61.47 | 30000 |
| 2022-05-13 | 22.10 | $61.92 | 107612 |
| 2022-05-12 | 22.15 | $59.68 | 206158 |
| 2022-05-11 | 21.54 | $59.91 | 76232 |
| 2022-05-10 | 21.06 | $60.24 | 121528 |
| 2022-05-09 | 20.44 | $59.58 | 149616 |
| 2022-05-06 | 19.71 | $61.73 | 167998 |
| 2022-05-05 | 19.34 | $62.85 | 34600 |
| 2022-05-04 | 19.16 | $65.65 | 242018 |
| 2022-05-03 | 19.32 | $65.12 | 45700 |
| 2022-05-02 | 19.71 | $64.63 | 90616 |
| 2022-04-29 | 19.91 | $64.42 | 63700 |
| 2022-04-28 | 20.28 | $63.01 | 76800 |
| 2022-04-27 | 19.68 | $61.99 | 61540 |
| 2022-04-26 | 18.84 | $61.37 | 65500 |
| 2022-04-25 | 17.92 | $62.89 | 37200 |
| 2022-04-22 | 17.04 | $63.23 | 31900 |
| 2022-04-21 | 16.39 | $63.38 | 68000 |
| 2022-04-20 | 15.73 | $65.07 | 49430 |
| 2022-04-19 | 15.39 | $65.54 | 90100 |
| 2022-04-18 | 14.98 | $65.52 | 56327 |
| 2022-04-14 | 14.69 | $66.05 | 73608 |
| 2022-04-13 | 14.56 | $67.43 | 118945 |
| 2022-04-12 | 14.54 | $65.95 | 98731 |
| 2022-04-11 | 14.32 | $66.32 | 83311 |
| 2022-04-08 | 14.16 | $67.25 | 71407 |
| 2022-04-07 | 14.22 | $67.59 | 46400 |
| 2022-04-06 | 14.30 | $68.41 | 37003 |
| 2022-04-05 | 14.56 | $69.64 | 67412 |
| 2022-04-04 | 15.15 | $71.24 | 154520 |
| 2022-04-01 | 15.93 | $69.59 | 39800 |
| 2022-03-31 | 16.59 | $68.63 | 39834 |
| 2022-03-30 | 17.12 | $70.26 | 43000 |
| 2022-03-29 | 17.97 | $70.80 | 93424 |
| 2022-03-28 | 18.80 | $69.45 | 39316 |
| 2022-03-25 | 19.49 | $68.92 | 55242 |
| 2022-03-24 | 20.08 | $69.69 | 35025 |
| 2022-03-23 | 20.81 | $69.81 | 690800 |
| 2022-03-22 | 21.60 | $70.34 | 78204 |
| 2022-03-21 | 22.60 | $68.42 | 106132 |
| 2022-03-18 | 23.32 | $70.41 | 64628 |
| 2022-03-17 | 24.16 | $68.90 | 73946 |
| 2022-03-16 | 24.66 | $69.63 | 96556 |
| 2022-03-15 | 25.20 | $62.35 | 101800 |
| 2022-03-14 | 23.62 | $62.17 | 120337 |
| 2022-03-11 | 22.10 | $64.25 | 170400 |
| 2022-03-10 | 20.80 | $65.91 | 65600 |
| 2022-03-09 | 19.63 | $67.93 | 73700 |
| 2022-03-08 | 18.57 | $66.01 | 96411 |
| 2022-03-07 | 17.07 | $66.00 | 30200 |
| 2022-03-04 | 15.56 | $68.82 | 41600 |
| 2022-03-03 | 14.39 | $70.80 | 23400 |
| 2022-03-02 | 13.52 | $71.53 | 33200 |
| 2022-03-01 | 12.72 | $71.72 | 38217 |
| 2022-02-28 | 11.98 | $72.38 | 60254 |
| 2022-02-25 | 11.12 | $73.03 | 56703 |
| 2022-02-24 | 10.30 | $72.27 | 144000 |
| 2022-02-23 | 9.19 | $73.41 | 69601 |
| 2022-02-22 | 8.74 | $74.49 | 133300 |
| 2022-02-18 | 8.45 | $76.12 | 81000 |
| 2022-02-17 | 8.64 | $77.45 | 33500 |
| 2022-02-16 | 8.84 | $78.37 | 104810 |
| 2022-02-15 | 9.03 | $77.77 | 58200 |
| 2022-02-14 | 9.48 | $76.56 | 293200 |
| 2022-02-11 | 9.67 | $77.11 | 53300 |
| 2022-02-10 | 10.13 | $78.09 | 59600 |
| 2022-02-09 | 10.40 | $78.89 | 47003 |
| 2022-02-08 | 10.77 | $77.56 | 47201 |
| 2022-02-07 | 11.08 | $76.96 | 35513 |
| 2022-02-04 | 11.50 | $77.37 | 48000 |
| 2022-02-03 | 11.94 | $76.71 | 137138 |
| 2022-02-02 | 12.32 | $77.84 | 119346 |
| 2022-02-01 | 12.92 | $77.79 | 76438 |
| 2022-01-31 | 13.37 | $77.40 | 88900 |
| 2022-01-28 | 13.75 | $74.35 | 47222 |
| 2022-01-27 | 13.14 | $74.13 | 59701 |
| 2022-01-26 | 12.70 | $75.67 | 262500 |
| 2022-01-25 | 12.54 | $76.85 | 49600 |
| 2022-01-24 | 12.63 | $77.30 | 137905 |
| 2022-01-21 | 12.74 | $77.54 | 51411 |
| 2022-01-20 | 13.31 | $79.17 | 131700 |
| 2022-01-19 | 13.37 | $77.94 | 103332 |
| 2022-01-18 | 13.95 | $77.59 | 95500 |
| 2022-01-14 | 14.40 | $79.37 | 133824 |
| 2022-01-13 | 14.88 | $79.17 | 71400 |
| 2022-01-12 | 15.29 | $80.41 | 254200 |
| 2022-01-11 | 15.40 | $78.89 | 58845 |
| 2022-01-10 | 16.08 | $76.70 | 64100 |
| 2022-01-07 | 16.15 | $76.82 | 77300 |
| 2022-01-06 | 16.30 | $75.97 | 112118 |
| 2022-01-05 | 16.19 | $75.42 | 95305 |
| 2022-01-04 | 16.06 | $76.96 | 60400 |
| 2022-01-03 | 16.42 | $76.94 | 53619 |
| 2021-12-31 | 16.71 | $76.56 | 49143 |
| 2021-12-30 | 17.10 | $77.21 | 123638 |
| 2021-12-29 | 17.50 | $75.96 | 109900 |
| 2021-12-28 | 17.41 | $76.35 | 80022 |
| 2021-12-27 | 17.55 | $76.80 | 88303 |
| 2021-12-23 | 17.78 | $76.79 | 96900 |
| 2021-12-22 | 17.93 | $76.27 | 164500 |
| 2021-12-21 | 17.81 | $76.12 | 128900 |
| 2021-12-20 | 17.62 | $74.19 | 113200 |
| 2021-12-17 | 16.69 | $75.68 | 56400 |
| 2021-12-16 | 16.03 | $75.95 | 139424 |
| 2021-12-15 | 15.49 | $76.33 | 93000 |
| 2021-12-14 | 14.61 | $76.81 | 53800 |
| 2021-12-13 | 13.90 | $76.76 | 78441 |
| 2021-12-10 | 13.29 | $78.65 | 71900 |
| 2021-12-09 | 13.21 | $78.72 | 73700 |
| 2021-12-08 | 13.20 | $79.30 | 57138 |
| 2021-12-07 | 13.25 | $79.11 | 181708 |
| 2021-12-06 | 13.36 | $77.98 | 74108 |
| 2021-12-03 | 12.90 | $76.46 | 81400 |
| 2021-12-02 | 12.35 | $78.18 | 49300 |
| 2021-12-01 | 12.32 | $77.49 | 100828 |
| 2021-11-30 | 12.30 | $76.51 | 58700 |
| 2021-11-29 | 11.43 | $77.39 | 53714 |
| 2021-11-26 | 10.79 | $77.17 | 67207 |
| 2021-11-24 | 10.13 | $79.55 | 37200 |
| 2021-11-23 | 10.25 | $79.66 | 23625 |
| 2021-11-22 | 10.56 | $80.41 | 57700 |
| 2021-11-19 | 10.92 | $80.53 | 36400 |
| 2021-11-18 | 11.43 | $80.49 | 118400 |
| 2021-11-17 | 12.03 | $81.65 | 39026 |
| 2021-11-16 | 12.04 | $82.23 | 122018 |
| 2021-11-15 | 11.80 | $81.80 | 125439 |
| 2021-11-12 | 11.64 | $81.60 | 56600 |
| 2021-11-11 | 11.69 | $81.36 | 40800 |
| 2021-11-10 | 11.83 | $79.95 | 62300 |
| 2021-11-09 | 12.32 | $80.01 | 64802 |
| 2021-11-08 | 12.70 | $80.33 | 57200 |
| 2021-11-05 | 13.17 | $79.62 | 67800 |
| 2021-11-04 | 13.75 | $80.24 | 33141 |
| 2021-11-03 | 14.18 | $80.36 | 49700 |
| 2021-11-02 | 14.67 | $79.89 | 67702 |
| 2021-11-01 | 15.06 | $80.99 | 54700 |
| 2021-10-29 | 15.47 | $80.01 | 28135 |
| 2021-10-28 | 16.10 | $81.67 | 33604 |
| 2021-10-27 | 16.29 | $81.33 | 38900 |
| 2021-10-26 | 16.42 | $82.06 | 66241 |
| 2021-10-25 | 16.27 | $82.58 | 36400 |
| 2021-10-22 | 16.01 | $82.37 | 61700 |
| 2021-10-21 | 15.73 | $82.42 | 56800 |
| 2021-10-20 | 15.60 | $82.60 | 1.8M |
| 2021-10-19 | 15.31 | $82.93 | 87730 |
| 2021-10-18 | 15.08 | $80.80 | 66600 |
| 2021-10-15 | 15.29 | $81.03 | 34200 |
| 2021-10-14 | 15.50 | $79.80 | 73500 |
| 2021-10-13 | 16.00 | $79.48 | 62100 |
| 2021-10-12 | 16.62 | $78.05 | 93500 |
| 2021-10-11 | 17.46 | $79.06 | 27500 |
| 2021-10-08 | 18.06 | $79.22 | 39000 |
| 2021-10-07 | 18.84 | $79.07 | 181448 |
| 2021-10-06 | 19.70 | $76.46 | 54615 |
| 2021-10-05 | 20.10 | $76.82 | 76000 |
| 2021-10-04 | 20.70 | $76.29 | 89800 |
| 2021-10-01 | 21.30 | $77.75 | 79903 |
| 2021-09-30 | 22.22 | $78.20 | 113400 |
| 2021-09-29 | 23.29 | $77.66 | 33800 |
| 2021-09-28 | 24.48 | $78.41 | 114600 |
| 2021-09-27 | 25.59 | $79.61 | 346604 |
| 2021-09-24 | 26.63 | $78.45 | 123900 |
| 2021-09-23 | 27.92 | $79.64 | 415900 |
| 2021-09-22 | 29.05 | $79.26 | 62549 |
| 2021-09-21 | 30.23 | $78.17 | 66000 |
| 2021-09-20 | 31.78 | $77.54 | 111600 |
| 2021-09-17 | 33.42 | $80.36 | 67837 |
| 2021-09-16 | 34.37 | $80.35 | 69400 |
| 2021-09-15 | 35.44 | $81.37 | 72100 |
| 2021-09-14 | 36.36 | $81.79 | 89100 |
| 2021-09-13 | 37.04 | $82.82 | 65800 |
| 2021-09-10 | 37.53 | $83.06 | 52800 |
| 2021-09-09 | 37.92 | $83.14 | 75836 |
| 2021-09-08 | 38.40 | $83.92 | 65235 |
| 2021-09-07 | 38.61 | $85.26 | 62800 |
| 2021-09-03 | 38.55 | $84.31 | 32500 |
| 2021-09-02 | 38.65 | $83.92 | 54705 |
| 2021-09-01 | 38.76 | $84.72 | 85200 |
| 2021-08-31 | 38.84 | $83.10 | 50021 |
| 2021-08-30 | 39.11 | $81.50 | 70800 |
| 2021-08-27 | 39.60 | $81.64 | 37700 |
| 2021-08-26 | 40.09 | $81.25 | 55800 |
| 2021-08-25 | 40.62 | $82.16 | 65604 |
| 2021-08-24 | 41.06 | $82.25 | 955600 |
| 2021-08-23 | 41.51 | $79.78 | 97300 |
| 2021-08-20 | 42.28 | $78.33 | 115600 |
| 2021-08-19 | 43.20 | $78.34 | 121900 |
| 2021-08-18 | 44.13 | $80.45 | 116838 |
| 2021-08-17 | 44.68 | $79.88 | 116700 |
| 2021-08-16 | 45.33 | $82.11 | 143500 |
| 2021-08-13 | 45.63 | $83.07 | 68300 |
| 2021-08-12 | 45.75 | $83.72 | 83300 |
| 2021-08-11 | 45.74 | $84.77 | 70405 |
| 2021-08-10 | 45.51 | $84.90 | 44400 |
| 2021-08-09 | 45.23 | $84.94 | 111115 |
| 2021-08-06 | 44.94 | $84.11 | 156100 |
| 2021-08-05 | 44.65 | $84.89 | 246540 |
| 2021-08-04 | 44.21 | $85.30 | 86520 |
| 2021-08-03 | 43.70 | $84.15 | 82700 |
| 2021-08-02 | 43.23 | $84.40 | 67000 |
| 2021-07-30 | 42.62 | $83.95 | 99740 |
| 2021-07-29 | 41.99 | $84.76 | 142300 |
| 2021-07-28 | 41.19 | $84.45 | 213243 |
| 2021-07-27 | 40.37 | $81.85 | 268900 |
| 2021-07-26 | 39.61 | $83.67 | 199400 |
| 2021-07-23 | 38.38 | $86.73 | 64100 |
| 2021-07-22 | 36.66 | $88.27 | 44113 |
| 2021-07-21 | 34.60 | $87.75 | 94710 |
| 2021-07-20 | 32.44 | $87.72 | 77643 |
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