Is JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC) a Buy, Sell, or Hold?
Enter your email address below for free access to our JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC) research center and poll results.
CBOE : BBMC
JPMorgan BetaBuilders U.S. Mid Cap Equity ETF — Technical Indicators
$124.77 USD
$1.1 (0.89%)
- Volume
- 3.57K
- Average Volume
- 24.98K
- Market Capitalization
- $2.14B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $127.70
- Year Low
- $96.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
125.22
2026-07-24
Close Price
$124.77
Vol: 3574
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
69.59
Average
89.70
Maximum
125.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 125.22 | $124.77 | 3574 |
| 2026-07-23 | 125.26 | $123.67 | 2100 |
| 2026-07-22 | 125.32 | $124.50 | 7300 |
| 2026-07-21 | 125.31 | $124.56 | 27100 |
| 2026-07-20 | 125.36 | $123.54 | 23748 |
| 2026-07-17 | 125.47 | $124.45 | 1400 |
| 2026-07-16 | 125.43 | $125.02 | 2646 |
| 2026-07-15 | 125.44 | $124.76 | 13500 |
| 2026-07-14 | 125.52 | $124.73 | 6819 |
| 2026-07-13 | 125.55 | $124.47 | 34624 |
| 2026-07-10 | 125.52 | $125.08 | 12900 |
| 2026-07-09 | 125.28 | $125.38 | 23612 |
| 2026-07-08 | 125.11 | $124.01 | 6100 |
| 2026-07-07 | 124.97 | $125.47 | 12100 |
| 2026-07-06 | 124.73 | $126.92 | 1900 |
| 2026-07-02 | 124.60 | $126.43 | 3314 |
| 2026-07-01 | 124.49 | $126.82 | 5545 |
| 2026-06-30 | 124.36 | $127.15 | 86200 |
| 2026-06-29 | 124.17 | $126.72 | 2900 |
| 2026-06-26 | 123.99 | $125.99 | 5402 |
| 2026-06-25 | 123.85 | $125.62 | 2200 |
| 2026-06-24 | 123.70 | $124.83 | 29300 |
| 2026-06-23 | 123.60 | $124.32 | 25600 |
| 2026-06-22 | 123.43 | $125.56 | 5713 |
| 2026-06-18 | 123.16 | $125.58 | 3027 |
| 2026-06-17 | 122.82 | $123.66 | 2546 |
| 2026-06-16 | 122.48 | $125.33 | 3447 |
| 2026-06-15 | 122.09 | $126.41 | 3704 |
| 2026-06-12 | 121.68 | $125.15 | 5315 |
| 2026-06-11 | 121.43 | $123.93 | 4800 |
| 2026-06-10 | 121.23 | $120.29 | 8827 |
| 2026-06-09 | 121.23 | $121.91 | 25000 |
| 2026-06-08 | 121.20 | $121.30 | 2300 |
| 2026-06-05 | 121.18 | $120.75 | 11529 |
| 2026-06-04 | 121.12 | $124.32 | 5713 |
| 2026-06-03 | 120.99 | $124.12 | 9800 |
| 2026-06-02 | 120.78 | $124.28 | 3627 |
| 2026-06-01 | 120.48 | $123.24 | 12111 |
| 2026-05-29 | 120.25 | $123.14 | 379205 |
| 2026-05-28 | 120.02 | $123.22 | 17700 |
| 2026-05-27 | 119.66 | $122.66 | 5200 |
| 2026-05-26 | 119.36 | $122.73 | 800 |
| 2026-05-22 | 119.14 | $120.94 | 3300 |
| 2026-05-21 | 118.99 | $120.30 | 4700 |
| 2026-05-20 | 118.87 | $118.81 | 7836 |
| 2026-05-19 | 118.85 | $116.70 | 3100 |
| 2026-05-18 | 118.93 | $117.64 | 9711 |
| 2026-05-15 | 119.01 | $118.11 | 8203 |
| 2026-05-14 | 119.05 | $120.19 | 2630 |
| 2026-05-13 | 118.87 | $119.99 | 1700 |
| 2026-05-12 | 118.67 | $120.20 | 2100 |
| 2026-05-11 | 118.48 | $121.35 | 240200 |
| 2026-05-08 | 118.19 | $120.85 | 3000 |
| 2026-05-07 | 117.84 | $119.56 | 57100 |
| 2026-05-06 | 117.57 | $121.84 | 3000 |
| 2026-05-05 | 117.17 | $119.84 | 74200 |
| 2026-05-04 | 116.70 | $118.26 | 13900 |
| 2026-05-01 | 116.31 | $118.71 | 4322 |
| 2026-04-30 | 115.88 | $118.42 | 245700 |
| 2026-04-29 | 115.43 | $116.12 | 1800 |
| 2026-04-28 | 115.05 | $116.63 | 1800 |
| 2026-04-27 | 114.47 | $118.24 | 8721 |
| 2026-04-24 | 113.86 | $118.09 | 5500 |
| 2026-04-23 | 113.34 | $117.82 | 2800 |
| 2026-04-22 | 112.94 | $118.42 | 2949 |
| 2026-04-21 | 112.47 | $118.32 | 5000 |
| 2026-04-20 | 111.97 | $119.33 | 168100 |
| 2026-04-17 | 111.34 | $118.80 | 2515 |
| 2026-04-16 | 110.85 | $116.65 | 7600 |
| 2026-04-15 | 110.47 | $115.98 | 3128 |
| 2026-04-14 | 110.16 | $116.32 | 5100 |
| 2026-04-13 | 109.79 | $115.64 | 4300 |
| 2026-04-10 | 109.40 | $113.79 | 23100 |
| 2026-04-09 | 109.12 | $114.18 | 5401 |
| 2026-04-08 | 108.93 | $113.90 | 10300 |
| 2026-04-07 | 108.76 | $110.37 | 20617 |
| 2026-04-06 | 108.78 | $110.55 | 15900 |
| 2026-04-02 | 108.74 | $110.07 | 113026 |
| 2026-04-01 | 108.84 | $109.47 | 9116 |
| 2026-03-31 | 109.07 | $108.41 | 346900 |
| 2026-03-30 | 109.33 | $105.00 | 9600 |
| 2026-03-27 | 109.88 | $106.05 | 6841 |
| 2026-03-26 | 110.34 | $107.66 | 12101 |
| 2026-03-25 | 110.78 | $109.89 | 7100 |
| 2026-03-24 | 111.05 | $109.00 | 162601 |
| 2026-03-23 | 111.36 | $108.42 | 8407 |
| 2026-03-20 | 111.64 | $106.65 | 4309 |
| 2026-03-19 | 112.10 | $109.09 | 5639 |
| 2026-03-18 | 112.41 | $108.91 | 6300 |
| 2026-03-17 | 112.73 | $109.86 | 19500 |
| 2026-03-16 | 112.96 | $108.84 | 28500 |
| 2026-03-13 | 113.25 | $107.89 | 5039 |
| 2026-03-12 | 113.52 | $108.09 | 20102 |
| 2026-03-11 | 113.88 | $110.48 | 6842 |
| 2026-03-10 | 114.14 | $110.42 | 10200 |
| 2026-03-09 | 114.39 | $110.88 | 67415 |
| 2026-03-06 | 114.61 | $109.68 | 80200 |
| 2026-03-05 | 114.71 | $112.11 | 25300 |
| 2026-03-04 | 114.75 | $114.10 | 40100 |
| 2026-03-03 | 114.67 | $113.67 | 62423 |
| 2026-03-02 | 114.60 | $115.88 | 15431 |
| 2026-02-27 | 114.36 | $115.20 | 324400 |
| 2026-02-26 | 114.23 | $116.58 | 5800 |
| 2026-02-25 | 114.05 | $115.34 | 3600 |
| 2026-02-24 | 113.94 | $115.17 | 4600 |
| 2026-02-23 | 113.83 | $114.00 | 44100 |
| 2026-02-20 | 113.81 | $115.77 | 9507 |
| 2026-02-19 | 113.76 | $115.27 | 5300 |
| 2026-02-18 | 113.71 | $115.36 | 12024 |
| 2026-02-17 | 113.57 | $114.48 | 10300 |
| 2026-02-13 | 113.54 | $114.66 | 33528 |
| 2026-02-12 | 113.51 | $113.24 | 22600 |
| 2026-02-11 | 113.50 | $115.31 | 7405 |
| 2026-02-10 | 113.37 | $115.59 | 179200 |
| 2026-02-09 | 113.21 | $115.54 | 22028 |
| 2026-02-06 | 113.05 | $115.22 | 10707 |
| 2026-02-05 | 112.85 | $111.72 | 23500 |
| 2026-02-04 | 112.80 | $112.87 | 43800 |
| 2026-02-03 | 112.74 | $112.54 | 25300 |
| 2026-02-02 | 112.59 | $112.25 | 39942 |
| 2026-01-30 | 112.39 | $111.12 | 416522 |
| 2026-01-29 | 112.16 | $112.55 | 328900 |
| 2026-01-28 | 111.92 | $112.91 | 16448 |
| 2026-01-27 | 111.68 | $113.17 | 315234 |
| 2026-01-26 | 111.45 | $113.08 | 7413 |
| 2026-01-23 | 111.25 | $113.56 | 19634 |
| 2026-01-22 | 111.01 | $114.69 | 15302 |
| 2026-01-21 | 110.76 | $114.38 | 11800 |
| 2026-01-20 | 110.46 | $112.44 | 13525 |
| 2026-01-16 | 110.21 | $113.91 | 31800 |
| 2026-01-15 | 109.85 | $114.14 | 9824 |
| 2026-01-14 | 109.52 | $112.98 | 73400 |
| 2026-01-13 | 109.26 | $112.64 | 12737 |
| 2026-01-12 | 109.05 | $112.53 | 26119 |
| 2026-01-09 | 108.92 | $112.31 | 14532 |
| 2026-01-08 | 108.75 | $111.30 | 28003 |
| 2026-01-07 | 108.53 | $110.65 | 4900 |
| 2026-01-06 | 108.37 | $111.58 | 22725 |
| 2026-01-05 | 108.17 | $109.68 | 52500 |
| 2026-01-02 | 108.07 | $108.12 | 5739 |
| 2025-12-31 | 108.01 | $106.62 | 1.6M |
| 2025-12-30 | 107.98 | $107.69 | 17500 |
| 2025-12-29 | 107.91 | $108.09 | 20309 |
| 2025-12-26 | 107.85 | $108.65 | 2020 |
| 2025-12-24 | 107.74 | $108.94 | 283129 |
| 2025-12-23 | 107.58 | $108.82 | 12600 |
| 2025-12-22 | 107.31 | $109.68 | 1927 |
| 2025-12-19 | 106.94 | $108.50 | 12800 |
| 2025-12-18 | 106.50 | $107.41 | 17117 |
| 2025-12-17 | 106.22 | $106.72 | 2100 |
| 2025-12-16 | 105.97 | $107.50 | 2601 |
| 2025-12-15 | 105.66 | $107.86 | 9018 |
| 2025-12-12 | 105.41 | $108.41 | 8811 |
| 2025-12-11 | 105.15 | $109.88 | 15404 |
| 2025-12-10 | 104.95 | $108.83 | 16440 |
| 2025-12-09 | 104.78 | $107.06 | 19626 |
| 2025-12-08 | 104.70 | $107.31 | 11800 |
| 2025-12-05 | 104.54 | $107.68 | 24800 |
| 2025-12-04 | 104.31 | $107.53 | 1100 |
| 2025-12-03 | 104.15 | $106.94 | 73800 |
| 2025-12-02 | 103.96 | $106.14 | 3047 |
| 2025-12-01 | 103.88 | $106.32 | 6911 |
| 2025-11-28 | 103.80 | $106.91 | 304400 |
| 2025-11-26 | 103.66 | $106.41 | 5100 |
| 2025-11-25 | 103.59 | $105.62 | 1623 |
| 2025-11-24 | 103.60 | $103.55 | 123800 |
| 2025-11-21 | 103.75 | $102.16 | 2017 |
| 2025-11-20 | 103.95 | $99.77 | 2643 |
| 2025-11-19 | 104.22 | $101.76 | 2800 |
| 2025-11-18 | 104.33 | $101.67 | 748 |
| 2025-11-17 | 104.50 | $101.31 | 2800 |
| 2025-11-14 | 104.68 | $103.01 | 4342 |
| 2025-11-13 | 104.71 | $103.23 | 3511 |
| 2025-11-12 | 104.73 | $105.73 | 3744 |
| 2025-11-11 | 104.68 | $105.42 | 5800 |
| 2025-11-10 | 104.62 | $105.43 | 2426 |
| 2025-11-07 | 104.54 | $104.23 | 4200 |
| 2025-11-06 | 104.40 | $103.03 | 2000 |
| 2025-11-05 | 104.49 | $104.43 | 2000 |
| 2025-11-04 | 104.55 | $103.13 | 5627 |
| 2025-11-03 | 104.61 | $104.45 | 1143 |
| 2025-10-31 | 104.66 | $104.75 | 286700 |
| 2025-10-30 | 104.68 | $104.01 | 2845 |
| 2025-10-29 | 104.73 | $105.07 | 4400 |
| 2025-10-28 | 104.69 | $105.78 | 804 |
| 2025-10-27 | 104.60 | $106.65 | 1900 |
| 2025-10-24 | 104.47 | $106.05 | 339 |
| 2025-10-23 | 104.36 | $105.31 | 2519 |
| 2025-10-22 | 104.25 | $103.84 | 3600 |
| 2025-10-21 | 104.26 | $105.22 | 6246 |
| 2025-10-20 | 104.26 | $104.90 | 1200 |
| 2025-10-17 | 104.29 | $103.63 | 500 |
| 2025-10-16 | 104.39 | $103.48 | 1200 |
| 2025-10-15 | 104.53 | $104.71 | 2419 |
| 2025-10-14 | 104.53 | $104.38 | 1300 |
| 2025-10-13 | 104.56 | $103.66 | 3100 |
| 2025-10-10 | 104.63 | $101.58 | 2617 |
| 2025-10-09 | 104.81 | $104.77 | 1800 |
| 2025-10-08 | 104.87 | $105.53 | 1538 |
| 2025-10-07 | 104.81 | $104.43 | 3848 |
| 2025-10-06 | 104.80 | $105.49 | 2111 |
| 2025-10-03 | 104.78 | $105.17 | 1300 |
| 2025-10-02 | 104.77 | $104.88 | 1200 |
| 2025-10-01 | 104.73 | $104.35 | 700 |
| 2025-09-30 | 104.66 | $104.00 | 238127 |
| 2025-09-29 | 104.61 | $103.97 | 9200 |
| 2025-09-26 | 104.58 | $103.98 | 1400 |
| 2025-09-25 | 104.59 | $103.04 | 2400 |
| 2025-09-24 | 104.62 | $104.03 | 11100 |
| 2025-09-23 | 104.57 | $105.12 | 1900 |
| 2025-09-22 | 104.45 | $105.59 | 1800 |
| 2025-09-19 | 104.34 | $105.65 | 1200 |
| 2025-09-18 | 104.09 | $106.24 | 4000 |
| 2025-09-17 | 103.80 | $104.80 | 2300 |
| 2025-09-16 | 103.61 | $104.89 | 6100 |
| 2025-09-15 | 103.43 | $105.08 | 2732 |
| 2025-09-12 | 103.22 | $105.09 | 1300 |
| 2025-09-11 | 103.03 | $105.99 | 1800 |
| 2025-09-10 | 102.86 | $104.36 | 3433 |
| 2025-09-09 | 102.69 | $104.34 | 2200 |
| 2025-09-08 | 102.41 | $105.07 | 5400 |
| 2025-09-05 | 102.10 | $104.86 | 5310 |
| 2025-09-04 | 101.80 | $104.19 | 2424 |
| 2025-09-03 | 101.53 | $102.83 | 6900 |
| 2025-09-02 | 101.35 | $102.98 | 84500 |
| 2025-08-29 | 101.17 | $103.49 | 236716 |
| 2025-08-28 | 100.89 | $104.09 | 3700 |
| 2025-08-27 | 100.64 | $103.69 | 2300 |
| 2025-08-26 | 100.47 | $103.07 | 3931 |
| 2025-08-25 | 100.34 | $102.72 | 4500 |
| 2025-08-22 | 100.25 | $103.36 | 4700 |
| 2025-08-21 | 100.13 | $100.58 | 3300 |
| 2025-08-20 | 100.12 | $100.59 | 1842 |
| 2025-08-19 | 100.14 | $100.89 | 1000 |
| 2025-08-18 | 100.11 | $101.24 | 1800 |
| 2025-08-15 | 100.00 | $100.95 | 1700 |
| 2025-08-14 | 99.94 | $101.36 | 8504 |
| 2025-08-13 | 99.86 | $102.59 | 1906 |
| 2025-08-12 | 99.66 | $100.95 | 2500 |
| 2025-08-11 | 99.52 | $98.65 | 3000 |
| 2025-08-08 | 99.57 | $98.91 | 2905 |
| 2025-08-07 | 99.59 | $98.81 | 6936 |
| 2025-08-06 | 99.67 | $98.90 | 3300 |
| 2025-08-05 | 99.71 | $99.25 | 800 |
| 2025-08-04 | 99.71 | $99.28 | 2136 |
| 2025-08-01 | 99.68 | $97.90 | 7400 |
| 2025-07-31 | 99.77 | $99.20 | 7700 |
| 2025-07-30 | 99.76 | $100.27 | 3700 |
| 2025-07-29 | 99.66 | $100.49 | 1800 |
| 2025-07-28 | 99.51 | $100.75 | 3709 |
| 2025-07-25 | 99.34 | $100.99 | 720 |
| 2025-07-24 | 99.14 | $100.34 | 2547 |
| 2025-07-23 | 98.91 | $101.11 | 8131 |
| 2025-07-22 | 98.69 | $100.26 | 2120 |
| 2025-07-21 | 98.48 | $99.11 | 1141 |
| 2025-07-18 | 98.28 | $99.70 | 2800 |
| 2025-07-17 | 98.05 | $99.70 | 1600 |
| 2025-07-16 | 97.79 | $98.66 | 7200 |
| 2025-07-15 | 97.62 | $98.10 | 2118 |
| 2025-07-14 | 97.42 | $99.69 | 14300 |
| 2025-07-11 | 97.22 | $99.35 | 3445 |
| 2025-07-10 | 97.03 | $100.30 | 3400 |
| 2025-07-09 | 96.82 | $99.73 | 2300 |
| 2025-07-08 | 96.61 | $99.18 | 6700 |
| 2025-07-07 | 96.42 | $98.71 | 6603 |
| 2025-07-03 | 96.20 | $99.78 | 1328 |
| 2025-07-02 | 95.93 | $99.07 | 1800 |
| 2025-07-01 | 95.71 | $98.18 | 1605 |
| 2025-06-30 | 95.47 | $97.45 | 7400 |
| 2025-06-27 | 95.26 | $97.33 | 2302 |
| 2025-06-26 | 95.08 | $97.06 | 2000 |
| 2025-06-25 | 94.89 | $95.81 | 14700 |
| 2025-06-24 | 94.83 | $96.70 | 2600 |
| 2025-06-23 | 94.62 | $95.96 | 2200 |
| 2025-06-20 | 94.46 | $95.16 | 6000 |
| 2025-06-18 | 94.33 | $95.06 | 2900 |
| 2025-06-17 | 94.34 | $94.54 | 11200 |
| 2025-06-16 | 94.38 | $95.27 | 3025 |
| 2025-06-13 | 94.41 | $94.14 | 2000 |
| 2025-06-12 | 94.43 | $95.59 | 2800 |
| 2025-06-11 | 94.38 | $95.65 | 2305 |
| 2025-06-10 | 94.35 | $95.98 | 9400 |
| 2025-06-09 | 94.28 | $95.54 | 14900 |
| 2025-06-06 | 94.07 | $95.41 | 2128 |
| 2025-06-05 | 93.87 | $94.29 | 7600 |
| 2025-06-04 | 93.66 | $94.50 | 6900 |
| 2025-06-03 | 93.41 | $94.51 | 4300 |
| 2025-06-02 | 93.20 | $93.40 | 15000 |
| 2025-05-30 | 93.06 | $93.35 | 17100 |
| 2025-05-29 | 92.82 | $93.60 | 2200 |
| 2025-05-28 | 92.56 | $93.41 | 14400 |
| 2025-05-27 | 92.32 | $94.44 | 26900 |
| 2025-05-23 | 92.01 | $92.58 | 5119 |
| 2025-05-22 | 91.77 | $92.68 | 2009 |
| 2025-05-21 | 91.54 | $92.68 | 3829 |
| 2025-05-20 | 91.21 | $95.22 | 2800 |
| 2025-05-19 | 90.69 | $95.42 | 13300 |
| 2025-05-16 | 90.04 | $95.74 | 3100 |
| 2025-05-15 | 89.49 | $94.68 | 94713 |
| 2025-05-14 | 88.95 | $94.58 | 1839 |
| 2025-05-13 | 88.47 | $95.00 | 2100 |
| 2025-05-12 | 87.97 | $94.59 | 5444 |
| 2025-05-09 | 87.44 | $91.35 | 2900 |
| 2025-05-08 | 87.03 | $91.39 | 2043 |
| 2025-05-07 | 86.78 | $90.02 | 2900 |
| 2025-05-06 | 86.23 | $89.56 | 4033 |
| 2025-05-05 | 85.79 | $90.30 | 13240 |
| 2025-05-02 | 85.36 | $90.55 | 2700 |
| 2025-05-01 | 85.13 | $88.67 | 1927 |
| 2025-04-30 | 85.30 | $88.38 | 294448 |
| 2025-04-29 | 85.42 | $88.63 | 3004 |
| 2025-04-28 | 85.49 | $88.25 | 1500 |
| 2025-04-25 | 85.59 | $87.77 | 500 |
| 2025-04-24 | 85.80 | $87.95 | 3100 |
| 2025-04-23 | 86.04 | $86.17 | 25100 |
| 2025-04-22 | 86.39 | $84.72 | 29016 |
| 2025-04-21 | 86.85 | $82.58 | 9300 |
| 2025-04-17 | 87.30 | $84.69 | 28107 |
| 2025-04-16 | 87.66 | $83.89 | 140900 |
| 2025-04-15 | 88.09 | $84.91 | 13344 |
| 2025-04-14 | 88.40 | $85.06 | 36000 |
| 2025-04-11 | 88.75 | $84.03 | 142600 |
| 2025-04-10 | 89.09 | $83.01 | 510800 |
| 2025-04-09 | 89.36 | $86.43 | 370129 |
| 2025-04-08 | 89.54 | $79.01 | 198400 |
| 2025-04-07 | 90.10 | $80.83 | 1.0M |
| 2025-04-04 | 90.57 | $81.67 | 226700 |
| 2025-04-03 | 91.13 | $85.87 | 71200 |
| 2025-04-02 | 91.45 | $92.13 | 45500 |
| 2025-04-01 | 91.55 | $90.71 | 53500 |
| 2025-03-31 | 91.65 | $90.12 | 541500 |
| 2025-03-28 | 91.85 | $90.25 | 36347 |
| 2025-03-27 | 92.16 | $92.01 | 725001 |
| 2025-03-26 | 92.33 | $92.61 | 45031 |
| 2025-03-25 | 92.54 | $93.36 | 21944 |
| 2025-03-24 | 92.70 | $93.86 | 9816 |
| 2025-03-21 | 92.84 | $91.45 | 27545 |
| 2025-03-20 | 93.12 | $91.91 | 32400 |
| 2025-03-19 | 93.51 | $92.51 | 12000 |
| 2025-03-18 | 93.92 | $91.14 | 16432 |
| 2025-03-17 | 94.43 | $92.12 | 159100 |
| 2025-03-14 | 94.85 | $90.70 | 23614 |
| 2025-03-13 | 95.33 | $88.44 | 7800 |
| 2025-03-12 | 95.87 | $90.05 | 98218 |
| 2025-03-11 | 96.36 | $90.16 | 46743 |
| 2025-03-10 | 96.87 | $90.42 | 39400 |
| 2025-03-07 | 97.35 | $92.81 | 25930 |
| 2025-03-06 | 97.76 | $92.29 | 10519 |
| 2025-03-05 | 98.20 | $94.03 | 18900 |
| 2025-03-04 | 98.50 | $92.78 | 82405 |
| 2025-03-03 | 98.83 | $94.15 | 40105 |
| 2025-02-28 | 99.15 | $96.37 | 842400 |
| 2025-02-27 | 99.41 | $95.50 | 22000 |
| 2025-02-26 | 99.65 | $96.78 | 31300 |
| 2025-02-25 | 99.84 | $96.49 | 24920 |
| 2025-02-24 | 100.03 | $96.77 | 18228 |
| 2025-02-21 | 100.25 | $97.05 | 10549 |
| 2025-02-20 | 100.47 | $99.70 | 80900 |
| 2025-02-19 | 100.55 | $100.66 | 15600 |
| 2025-02-18 | 100.60 | $101.28 | 26848 |
| 2025-02-14 | 100.53 | $100.57 | 9100 |
| 2025-02-13 | 100.48 | $100.34 | 19502 |
| 2025-02-12 | 100.41 | $99.23 | 41100 |
| 2025-02-11 | 100.32 | $99.79 | 12500 |
| 2025-02-10 | 100.15 | $100.34 | 5100 |
| 2025-02-07 | 99.92 | $100.04 | 6209 |
| 2025-02-06 | 99.77 | $101.00 | 72900 |
| 2025-02-05 | 99.57 | $101.06 | 653600 |
| 2025-02-04 | 99.40 | $100.17 | 25400 |
| 2025-02-03 | 99.26 | $99.35 | 10503 |
| 2025-01-31 | 99.10 | $100.57 | 8300 |
| 2025-01-30 | 98.88 | $101.43 | 8212 |
| 2025-01-29 | 98.62 | $100.32 | 6800 |
| 2025-01-28 | 98.44 | $100.69 | 7900 |
| 2025-01-27 | 98.31 | $100.14 | 10200 |
| 2025-01-24 | 98.18 | $101.30 | 5130 |
| 2025-01-23 | 97.99 | $101.49 | 9609 |
| 2025-01-22 | 97.78 | $101.25 | 11100 |
| 2025-01-21 | 97.52 | $101.55 | 15200 |
| 2025-01-17 | 97.27 | $100.01 | 6000 |
| 2025-01-16 | 97.30 | $99.60 | 81406 |
| 2025-01-15 | 97.40 | $98.87 | 63900 |
| 2025-01-14 | 97.54 | $97.51 | 8200 |
| 2025-01-13 | 97.76 | $96.37 | 54135 |
| 2025-01-10 | 98.08 | $95.77 | 20735 |
| 2025-01-08 | 98.38 | $97.04 | 6225 |
| 2025-01-07 | 98.66 | $96.98 | 16524 |
| 2025-01-06 | 99.00 | $97.61 | 14828 |
| 2025-01-03 | 99.29 | $97.42 | 3923 |
| 2025-01-02 | 99.64 | $96.05 | 5600 |
| 2024-12-31 | 100.04 | $96.23 | 845008 |
| 2024-12-30 | 100.44 | $96.18 | 4800 |
| 2024-12-27 | 100.86 | $96.83 | 9826 |
| 2024-12-26 | 101.23 | $98.00 | 51101 |
| 2024-12-24 | 101.55 | $97.60 | 69000 |
| 2024-12-23 | 101.92 | $97.36 | 44300 |
| 2024-12-20 | 102.23 | $97.27 | 13200 |
| 2024-12-19 | 102.46 | $96.19 | 7427 |
| 2024-12-18 | 102.69 | $96.50 | 15436 |
| 2024-12-17 | 102.87 | $100.54 | 12849 |
| 2024-12-16 | 102.82 | $101.74 | 12627 |
| 2024-12-13 | 102.68 | $101.55 | 8500 |
| 2024-12-12 | 102.60 | $102.06 | 52100 |
| 2024-12-11 | 102.55 | $102.74 | 456222 |
| 2024-12-10 | 102.49 | $101.75 | 9600 |
| 2024-12-09 | 102.53 | $102.67 | 62831 |
| 2024-12-06 | 102.45 | $103.64 | 11900 |
| 2024-12-05 | 102.30 | $103.53 | 8937 |
| 2024-12-04 | 102.12 | $104.46 | 117442 |
| 2024-12-03 | 101.70 | $104.03 | 5637 |
| 2024-12-02 | 101.23 | $104.23 | 4739 |
| 2024-11-29 | 100.74 | $104.49 | 10100 |
| 2024-11-27 | 100.23 | $104.22 | 4400 |
| 2024-11-26 | 99.80 | $104.36 | 9800 |
| 2024-11-25 | 99.36 | $105.01 | 84200 |
| 2024-11-22 | 98.89 | $103.59 | 3500 |
| 2024-11-21 | 98.44 | $101.94 | 5215 |
| 2024-11-20 | 98.09 | $100.81 | 10013 |
| 2024-11-19 | 97.78 | $100.10 | 114800 |
| 2024-11-18 | 97.54 | $99.47 | 5500 |
| 2024-11-15 | 97.36 | $98.96 | 4419 |
| 2024-11-14 | 97.25 | $100.00 | 65000 |
| 2024-11-13 | 97.09 | $101.03 | 74400 |
| 2024-11-12 | 96.88 | $101.51 | 8300 |
| 2024-11-11 | 96.60 | $102.48 | 3700 |
| 2024-11-08 | 96.29 | $101.23 | 64947 |
| 2024-11-07 | 96.02 | $100.47 | 657000 |
| 2024-11-06 | 95.70 | $100.04 | 7544 |
| 2024-11-05 | 95.43 | $96.04 | 2100 |
| 2024-11-04 | 95.32 | $94.59 | 2226 |
| 2024-11-01 | 95.28 | $94.38 | 1400 |
| 2024-10-31 | 95.28 | $94.42 | 427200 |
| 2024-10-30 | 95.22 | $95.55 | 2600 |
| 2024-10-29 | 95.13 | $95.61 | 2633 |
| 2024-10-28 | 95.03 | $95.61 | 21320 |
| 2024-10-25 | 94.97 | $94.50 | 2207 |
| 2024-10-24 | 94.97 | $94.99 | 1003 |
| 2024-10-23 | 94.93 | $94.62 | 1100 |
| 2024-10-22 | 94.86 | $95.32 | 1000 |
| 2024-10-21 | 94.81 | $95.77 | 1100 |
| 2024-10-18 | 94.73 | $96.88 | 800 |
| 2024-10-17 | 94.59 | $96.70 | 1643 |
| 2024-10-16 | 94.47 | $96.82 | 1102 |
| 2024-10-15 | 94.28 | $96.01 | 1600 |
| 2024-10-14 | 94.11 | $96.26 | 843 |
| 2024-10-11 | 93.92 | $95.73 | 104546 |
| 2024-10-10 | 93.71 | $94.14 | 1600 |
| 2024-10-09 | 93.50 | $94.57 | 1131 |
| 2024-10-08 | 93.23 | $93.99 | 1101 |
| 2024-10-07 | 92.97 | $93.77 | 2727 |
| 2024-10-04 | 92.72 | $94.35 | 1338 |
| 2024-10-03 | 92.43 | $93.27 | 700 |
| 2024-10-02 | 92.24 | $93.64 | 818 |
| 2024-10-01 | 92.07 | $93.61 | 4300 |
| 2024-09-30 | 91.91 | $94.47 | 148600 |
| 2024-09-27 | 91.83 | $94.52 | 1715 |
| 2024-09-26 | 91.72 | $94.15 | 1919 |
| 2024-09-25 | 91.60 | $93.28 | 31500 |
| 2024-09-24 | 91.55 | $94.22 | 3900 |
| 2024-09-23 | 91.47 | $94.30 | 719 |
| 2024-09-20 | 91.40 | $93.90 | 47637 |
| 2024-09-19 | 91.24 | $94.45 | 9600 |
| 2024-09-18 | 91.09 | $92.87 | 1300 |
| 2024-09-17 | 90.96 | $92.76 | 1518 |
| 2024-09-16 | 90.87 | $92.36 | 1645 |
| 2024-09-13 | 90.76 | $91.66 | 3309 |
| 2024-09-12 | 90.68 | $89.95 | 5400 |
| 2024-09-11 | 90.59 | $89.16 | 1711 |
| 2024-09-10 | 90.55 | $88.67 | 2300 |
| 2024-09-09 | 90.46 | $88.89 | 5836 |
| 2024-09-06 | 90.40 | $88.37 | 2000 |
| 2024-09-05 | 90.36 | $89.66 | 2728 |
| 2024-09-04 | 90.15 | $90.24 | 1500 |
| 2024-09-03 | 89.96 | $90.33 | 3348 |
| 2024-08-30 | 89.72 | $92.88 | 370400 |
| 2024-08-29 | 89.49 | $92.21 | 1035 |
| 2024-08-28 | 89.41 | $91.79 | 1100 |
| 2024-08-27 | 89.47 | $92.31 | 3740 |
| 2024-08-26 | 89.46 | $92.66 | 1100 |
| 2024-08-23 | 89.43 | $92.92 | 1211 |
| 2024-08-22 | 89.40 | $90.72 | 2200 |
| 2024-08-21 | 89.40 | $91.44 | 8800 |
| 2024-08-20 | 89.33 | $90.22 | 3300 |
| 2024-08-19 | 89.41 | $90.98 | 15021 |
| 2024-08-16 | 89.45 | $90.13 | 1000 |
| 2024-08-15 | 89.47 | $89.97 | 5700 |
| 2024-08-14 | 89.53 | $88.27 | 34300 |
| 2024-08-13 | 89.73 | $88.37 | 21600 |
| 2024-08-12 | 89.99 | $86.91 | 2700 |
| 2024-08-09 | 90.21 | $87.64 | 2637 |
| 2024-08-08 | 90.36 | $87.48 | 22547 |
| 2024-08-07 | 90.47 | $85.51 | 9300 |
| 2024-08-06 | 90.57 | $86.46 | 1130 |
| 2024-08-05 | 90.58 | $85.60 | 9649 |
| 2024-08-02 | 90.66 | $88.11 | 2500 |
| 2024-08-01 | 90.61 | $90.78 | 3600 |
| 2024-07-31 | 90.44 | $92.86 | 755409 |
| 2024-07-30 | 90.16 | $92.26 | 4000 |
| 2024-07-29 | 89.90 | $92.06 | 13700 |
| 2024-07-26 | 89.70 | $92.23 | 1808 |
| 2024-07-25 | 89.47 | $90.78 | 102800 |
| 2024-07-24 | 89.29 | $89.93 | 16300 |
| 2024-07-23 | 89.16 | $91.89 | 13805 |
| 2024-07-22 | 88.99 | $91.72 | 4017 |
| 2024-07-19 | 88.80 | $90.55 | 4300 |
| 2024-07-18 | 88.65 | $91.13 | 14800 |
| 2024-07-17 | 88.50 | $92.34 | 4431 |
| 2024-07-16 | 88.26 | $93.62 | 6812 |
| 2024-07-15 | 87.92 | $91.22 | 2445 |
| 2024-07-12 | 87.77 | $90.59 | 2100 |
| 2024-07-11 | 87.67 | $89.69 | 2000 |
| 2024-07-10 | 87.55 | $87.59 | 545 |
| 2024-07-09 | 87.56 | $86.70 | 2111 |
| 2024-07-08 | 87.59 | $87.20 | 1500 |
| 2024-07-05 | 87.64 | $86.99 | 5000 |
| 2024-07-03 | 87.72 | $87.48 | 1300 |
| 2024-07-02 | 87.72 | $87.21 | 3400 |
| 2024-07-01 | 87.79 | $87.06 | 462300 |
| 2024-06-28 | 87.89 | $88.02 | 310900 |
| 2024-06-27 | 87.91 | $87.62 | 35000 |
| 2024-06-26 | 87.93 | $87.19 | 46505 |
| 2024-06-25 | 88.02 | $87.41 | 3022 |
| 2024-06-24 | 88.13 | $88.50 | 65400 |
| 2024-06-21 | 88.14 | $87.85 | 16000 |
| 2024-06-20 | 88.24 | $87.62 | 4600 |
| 2024-06-18 | 88.39 | $88.00 | 12747 |
| 2024-06-17 | 88.54 | $87.69 | 2200 |
| 2024-06-14 | 88.68 | $86.84 | 5203 |
| 2024-06-13 | 88.87 | $88.10 | 3300 |
| 2024-06-12 | 89.05 | $88.61 | 4906 |
| 2024-06-11 | 89.15 | $87.33 | 10000 |
| 2024-06-10 | 89.26 | $87.69 | 15900 |
| 2024-06-07 | 89.37 | $87.48 | 2800 |
| 2024-06-06 | 89.49 | $88.18 | 3500 |
| 2024-06-05 | 89.53 | $88.56 | 5740 |
| 2024-06-04 | 89.57 | $87.42 | 1300 |
| 2024-06-03 | 89.67 | $88.56 | 1738 |
| 2024-05-31 | 89.64 | $89.11 | 27900 |
| 2024-05-30 | 89.54 | $88.43 | 3200 |
| 2024-05-29 | 89.43 | $87.93 | 2743 |
| 2024-05-28 | 89.34 | $89.07 | 1900 |
| 2024-05-24 | 89.29 | $89.63 | 1700 |
| 2024-05-23 | 89.17 | $88.65 | 10700 |
| 2024-05-22 | 89.09 | $89.90 | 9907 |
| 2024-05-21 | 88.96 | $90.63 | 1917 |
| 2024-05-20 | 88.79 | $90.90 | 4400 |
| 2024-05-17 | 88.55 | $90.61 | 1703 |
| 2024-05-16 | 88.28 | $90.66 | 1900 |
| 2024-05-15 | 88.02 | $91.62 | 5375 |
| 2024-05-14 | 87.72 | $90.62 | 12520 |
| 2024-05-13 | 87.51 | $89.64 | 2800 |
| 2024-05-10 | 87.35 | $89.70 | 2427 |
| 2024-05-09 | 87.25 | $89.91 | 2600 |
| 2024-05-08 | 87.23 | $89.06 | 11622 |
| 2024-05-07 | 87.24 | $89.42 | 6107 |
| 2024-05-06 | 87.31 | $89.34 | 3500 |
| 2024-05-03 | 87.38 | $88.00 | 4123 |
| 2024-05-02 | 87.51 | $87.17 | 2600 |
| 2024-05-01 | 87.64 | $86.07 | 102200 |
| 2024-04-30 | 87.88 | $86.26 | 2624 |
| 2024-04-29 | 88.09 | $87.92 | 3643 |
| 2024-04-26 | 88.29 | $87.41 | 2828 |
| 2024-04-25 | 88.54 | $86.88 | 1340 |
| 2024-04-24 | 88.81 | $87.38 | 9308 |
| 2024-04-23 | 88.99 | $87.32 | 3615 |
| 2024-04-22 | 89.17 | $86.03 | 8700 |
| 2024-04-19 | 89.40 | $85.26 | 128100 |
| 2024-04-18 | 89.72 | $85.41 | 2249 |
| 2024-04-17 | 89.97 | $85.57 | 3000 |
| 2024-04-16 | 90.15 | $86.39 | 7015 |
| 2024-04-15 | 90.27 | $86.55 | 65018 |
| 2024-04-12 | 90.40 | $87.70 | 5600 |
| 2024-04-11 | 90.47 | $89.41 | 94100 |
| 2024-04-10 | 90.52 | $89.23 | 18009 |
| 2024-04-09 | 90.57 | $90.91 | 2531 |
| 2024-04-08 | 90.51 | $90.79 | 2845 |
| 2024-04-05 | 90.48 | $90.47 | 6400 |
| 2024-04-04 | 90.48 | $89.90 | 27100 |
| 2024-04-03 | 90.46 | $90.85 | 2009 |
| 2024-04-02 | 90.37 | $90.45 | 3400 |
| 2024-04-01 | 90.33 | $91.90 | 2305 |
| 2024-03-28 | 90.20 | $92.45 | 204500 |
| 2024-03-27 | 90.00 | $92.26 | 2922 |
| 2024-03-26 | 89.78 | $90.88 | 2014 |
| 2024-03-25 | 89.62 | $90.91 | 3400 |
| 2024-03-22 | 89.45 | $90.75 | 72039 |
| 2024-03-21 | 89.27 | $91.58 | 5223 |
| 2024-03-20 | 89.04 | $90.42 | 68000 |
| 2024-03-19 | 88.82 | $89.11 | 1910 |
| 2024-03-18 | 88.66 | $88.90 | 7600 |
| 2024-03-15 | 88.56 | $89.16 | 12815 |
| 2024-03-14 | 88.48 | $89.16 | 4100 |
| 2024-03-13 | 88.33 | $90.36 | 4708 |
| 2024-03-12 | 88.03 | $90.13 | 3200 |
| 2024-03-11 | 87.87 | $89.69 | 4447 |
| 2024-03-08 | 87.68 | $90.17 | 4300 |
| 2024-03-07 | 87.43 | $90.49 | 3319 |
| 2024-03-06 | 87.12 | $89.65 | 5100 |
| 2024-03-05 | 86.82 | $89.02 | 3200 |
| 2024-03-04 | 86.53 | $89.65 | 7923 |
| 2024-03-01 | 86.26 | $89.21 | 4100 |
| 2024-02-29 | 86.01 | $88.51 | 479400 |
| 2024-02-28 | 85.73 | $87.75 | 4300 |
| 2024-02-27 | 85.58 | $87.86 | 192800 |
| 2024-02-26 | 85.42 | $87.33 | 3905 |
| 2024-02-23 | 85.25 | $87.24 | 18600 |
| 2024-02-22 | 85.07 | $87.02 | 2943 |
| 2024-02-21 | 84.88 | $85.89 | 14506 |
| 2024-02-20 | 84.77 | $86.00 | 19633 |
| 2024-02-16 | 84.67 | $86.87 | 7935 |
| 2024-02-15 | 84.48 | $87.60 | 8546 |
| 2024-02-14 | 84.21 | $86.07 | 8941 |
| 2024-02-13 | 83.98 | $84.52 | 60309 |
| 2024-02-12 | 83.86 | $86.86 | 9028 |
| 2024-02-09 | 83.65 | $85.96 | 9136 |
| 2024-02-08 | 83.50 | $85.09 | 12900 |
| 2024-02-07 | 83.40 | $84.21 | 42400 |
| 2024-02-06 | 83.34 | $83.71 | 7700 |
| 2024-02-05 | 83.33 | $83.31 | 361938 |
| 2024-02-02 | 83.27 | $84.26 | 8233 |
| 2024-02-01 | 83.16 | $84.08 | 14900 |
| 2024-01-31 | 83.06 | $83.01 | 689800 |
| 2024-01-30 | 83.12 | $84.61 | 2200 |
| 2024-01-29 | 83.12 | $84.80 | 8610 |
| 2024-01-26 | 83.16 | $83.82 | 5100 |
| 2024-01-25 | 83.24 | $83.73 | 5514 |
| 2024-01-24 | 83.33 | $83.14 | 26923 |
| 2024-01-23 | 83.41 | $83.76 | 6400 |
| 2024-01-22 | 83.43 | $84.07 | 12225 |
| 2024-01-19 | 83.38 | $83.01 | 13044 |
| 2024-01-18 | 83.45 | $82.14 | 2817 |
| 2024-01-17 | 83.53 | $81.50 | 80700 |
| 2024-01-16 | 83.64 | $82.09 | 8308 |
| 2024-01-12 | 83.75 | $82.69 | 46107 |
| 2024-01-11 | 83.73 | $82.88 | 26343 |
| 2024-01-10 | 83.60 | $83.13 | 4400 |
| 2024-01-09 | 83.45 | $83.03 | 4128 |
| 2024-01-08 | 83.29 | $83.50 | 14642 |
| 2024-01-05 | 83.09 | $82.22 | 332823 |
| 2024-01-04 | 82.93 | $81.99 | 2604 |
| 2024-01-03 | 82.79 | $82.11 | 19800 |
| 2024-01-02 | 82.69 | $84.16 | 11201 |
| 2023-12-29 | 82.46 | $84.70 | 787821 |
| 2023-12-28 | 82.10 | $85.52 | 5904 |
| 2023-12-27 | 81.68 | $85.51 | 19522 |
| 2023-12-26 | 81.24 | $85.38 | 9802 |
| 2023-12-22 | 80.83 | $84.73 | 5435 |
| 2023-12-21 | 80.46 | $84.23 | 7100 |
| 2023-12-20 | 80.10 | $83.01 | 157600 |
| 2023-12-19 | 79.77 | $84.48 | 183600 |
| 2023-12-18 | 79.39 | $83.71 | 9200 |
| 2023-12-15 | 79.04 | $83.70 | 7208 |
| 2023-12-14 | 78.65 | $84.28 | 21940 |
| 2023-12-13 | 78.27 | $82.36 | 6300 |
| 2023-12-12 | 77.97 | $80.19 | 5200 |
| 2023-12-11 | 77.63 | $80.20 | 13600 |
| 2023-12-08 | 77.29 | $79.82 | 13305 |
| 2023-12-07 | 76.92 | $79.43 | 2500 |
| 2023-12-06 | 76.62 | $79.03 | 22300 |
| 2023-12-05 | 76.35 | $79.17 | 4425 |
| 2023-12-04 | 76.09 | $80.16 | 2600 |
| 2023-12-01 | 75.81 | $79.56 | 3949 |
| 2023-11-30 | 75.48 | $77.55 | 221100 |
| 2023-11-29 | 75.19 | $77.13 | 13700 |
| 2023-11-28 | 74.88 | $76.77 | 6226 |
| 2023-11-27 | 74.57 | $77.18 | 7138 |
| 2023-11-24 | 74.20 | $77.25 | 11300 |
| 2023-11-22 | 73.87 | $76.94 | 7900 |
| 2023-11-21 | 73.55 | $76.43 | 3421 |
| 2023-11-20 | 73.32 | $77.02 | 40200 |
| 2023-11-17 | 73.03 | $76.58 | 2400 |
| 2023-11-16 | 72.79 | $75.88 | 11500 |
| 2023-11-15 | 72.63 | $76.73 | 5207 |
| 2023-11-14 | 72.49 | $76.40 | 37700 |
| 2023-11-13 | 72.44 | $73.34 | 5600 |
| 2023-11-10 | 72.51 | $73.35 | 3705 |
| 2023-11-09 | 72.52 | $72.48 | 5804 |
| 2023-11-08 | 72.60 | $73.35 | 6536 |
| 2023-11-07 | 72.71 | $73.78 | 3736 |
| 2023-11-06 | 72.79 | $73.92 | 4049 |
| 2023-11-03 | 72.82 | $74.63 | 4336 |
| 2023-11-02 | 72.79 | $72.95 | 18700 |
| 2023-11-01 | 72.80 | $71.60 | 224620 |
| 2023-10-31 | 72.89 | $71.06 | 587332 |
| 2023-10-30 | 72.99 | $70.43 | 78800 |
| 2023-10-27 | 73.18 | $69.87 | 7500 |
| 2023-10-26 | 73.45 | $70.74 | 2600 |
| 2023-10-25 | 73.69 | $70.52 | 2103 |
| 2023-10-24 | 73.90 | $71.77 | 4934 |
| 2023-10-23 | 74.03 | $71.18 | 28600 |
| 2023-10-20 | 74.23 | $71.81 | 4332 |
| 2023-10-19 | 74.39 | $72.69 | 22621 |
| 2023-10-18 | 74.51 | $73.83 | 13025 |
| 2023-10-17 | 74.65 | $75.55 | 28900 |
| 2023-10-16 | 74.72 | $74.74 | 53900 |
| 2023-10-13 | 74.86 | $73.53 | 1900 |
| 2023-10-12 | 75.07 | $74.03 | 3743 |
| 2023-10-11 | 75.30 | $75.56 | 2200 |
| 2023-10-10 | 75.41 | $75.37 | 3300 |
| 2023-10-09 | 75.55 | $74.49 | 2201 |
| 2023-10-06 | 75.74 | $73.98 | 2700 |
| 2023-10-05 | 75.94 | $73.31 | 5815 |
| 2023-10-04 | 76.18 | $73.41 | 5747 |
| 2023-10-03 | 76.45 | $73.01 | 116800 |
| 2023-10-02 | 76.76 | $74.23 | 1700 |
| 2023-09-29 | 77.08 | $75.29 | 351900 |
| 2023-09-28 | 77.31 | $75.50 | 6631 |
| 2023-09-27 | 77.53 | $74.81 | 5104 |
| 2023-09-26 | 77.76 | $74.25 | 2447 |
| 2023-09-25 | 77.97 | $75.25 | 5200 |
| 2023-09-22 | 78.09 | $74.93 | 2800 |
| 2023-09-21 | 78.22 | $75.14 | 4000 |
| 2023-09-20 | 78.37 | $76.57 | 2900 |
| 2023-09-19 | 78.41 | $77.06 | 2400 |
| 2023-09-18 | 78.45 | $77.57 | 12100 |
| 2023-09-15 | 78.44 | $77.73 | 3335 |
| 2023-09-14 | 78.42 | $78.56 | 8400 |
| 2023-09-13 | 78.41 | $77.71 | 6800 |
| 2023-09-12 | 78.49 | $78.20 | 3449 |
| 2023-09-11 | 78.58 | $78.21 | 1.4M |
| 2023-09-08 | 78.67 | $78.05 | 2900 |
| 2023-09-07 | 78.77 | $78.18 | 1000 |
| 2023-09-06 | 78.86 | $78.81 | 2500 |
| 2023-09-05 | 78.94 | $79.07 | 3400 |
| 2023-09-01 | 79.05 | $80.71 | 3141 |
| 2023-08-31 | 79.05 | $79.93 | 16400 |
| 2023-08-30 | 79.09 | $79.84 | 109200 |
| 2023-08-29 | 79.15 | $79.49 | 8141 |
| 2023-08-28 | 79.29 | $78.33 | 116300 |
| 2023-08-25 | 79.49 | $77.75 | 13735 |
| 2023-08-24 | 79.70 | $77.42 | 23119 |
| 2023-08-23 | 79.88 | $78.19 | 4000 |
| 2023-08-22 | 80.07 | $77.44 | 1410 |
| 2023-08-21 | 80.28 | $77.71 | 1900 |
| 2023-08-18 | 80.47 | $77.56 | 2700 |
| 2023-08-17 | 80.67 | $77.31 | 1000 |
| 2023-08-16 | 80.89 | $78.33 | 3000 |
| 2023-08-15 | 81.09 | $79.18 | 225526 |
| 2023-08-14 | 81.23 | $80.17 | 1000 |
| 2023-08-11 | 81.29 | $79.98 | 1200 |
| 2023-08-10 | 81.34 | $79.96 | 6512 |
| 2023-08-09 | 81.42 | $80.01 | 1900 |
| 2023-08-08 | 81.47 | $80.48 | 3000 |
| 2023-08-07 | 81.48 | $81.19 | 2500 |
| 2023-08-04 | 81.39 | $80.64 | 1100 |
| 2023-08-03 | 81.28 | $80.74 | 3700 |
| 2023-08-02 | 81.13 | $81.14 | 3400 |
| 2023-08-01 | 81.02 | $82.21 | 2845 |
| 2023-07-31 | 80.88 | $82.48 | 2200 |
| 2023-07-28 | 80.72 | $81.93 | 805 |
| 2023-07-27 | 80.55 | $80.97 | 6102 |
| 2023-07-26 | 80.39 | $81.97 | 1000 |
| 2023-07-25 | 80.18 | $81.68 | 700 |
| 2023-07-24 | 79.91 | $81.56 | 35800 |
| 2023-07-21 | 79.63 | $81.51 | 47509 |
| 2023-07-20 | 79.40 | $81.75 | 8724 |
| 2023-07-19 | 79.17 | $82.27 | 608200 |
| 2023-07-18 | 78.93 | $81.99 | 31428 |
| 2023-07-17 | 78.73 | $81.40 | 16300 |
| 2023-07-14 | 78.58 | $80.86 | 2622 |
| 2023-07-13 | 78.43 | $81.64 | 37729 |
| 2023-07-12 | 78.26 | $81.07 | 50506 |
| 2023-07-11 | 78.06 | $80.52 | 7800 |
| 2023-07-10 | 77.87 | $79.56 | 1600 |
| 2023-07-07 | 77.75 | $78.42 | 4000 |
| 2023-07-06 | 77.71 | $77.75 | 2734 |
| 2023-07-05 | 77.64 | $78.76 | 2123 |
| 2023-07-03 | 77.46 | $79.42 | 19200 |
| 2023-06-30 | 77.27 | $79.27 | 907532 |
| 2023-06-29 | 76.97 | $78.67 | 1605 |
| 2023-06-28 | 76.68 | $77.79 | 11800 |
| 2023-06-27 | 76.47 | $77.65 | 59014 |
| 2023-06-26 | 76.26 | $76.39 | 58629 |
| 2023-06-23 | 76.08 | $75.94 | 435805 |
| 2023-06-22 | 75.94 | $76.79 | 1234 |
| 2023-06-21 | 75.79 | $77.26 | 17000 |
| 2023-06-20 | 75.66 | $77.37 | 1242 |
| 2023-06-16 | 75.49 | $78.11 | 1900 |
| 2023-06-15 | 75.32 | $78.43 | 1125 |
| 2023-06-14 | 75.09 | $77.70 | 1100 |
| 2023-06-13 | 74.85 | $78.23 | 500 |
| 2023-06-12 | 74.62 | $77.21 | 827 |
| 2023-06-09 | 74.41 | $76.72 | 513 |
| 2023-06-08 | 74.23 | $77.19 | 400 |
| 2023-06-07 | 74.05 | $77.45 | 500 |
| 2023-06-06 | 73.86 | $76.53 | 800 |
| 2023-06-05 | 73.72 | $75.00 | 903 |
| 2023-06-02 | 73.66 | $75.64 | 1446 |
| 2023-06-01 | 73.48 | $73.39 | 86800 |
| 2023-05-31 | 73.48 | $72.76 | 42109 |
| 2023-05-30 | 73.51 | $73.54 | 1012 |
| 2023-05-26 | 73.57 | $73.58 | 27343 |
| 2023-05-25 | 73.62 | $72.81 | 900 |
| 2023-05-24 | 73.67 | $73.06 | 2000 |
| 2023-05-23 | 73.66 | $73.89 | 1112 |
| 2023-05-22 | 73.64 | $74.59 | 1800 |
| 2023-05-19 | 73.66 | $73.99 | 164300 |
| 2023-05-18 | 73.71 | $74.64 | 1307 |
| 2023-05-17 | 73.73 | $73.97 | 11614 |
| 2023-05-16 | 73.80 | $72.71 | 1500 |
| 2023-05-15 | 73.93 | $73.81 | 25600 |
| 2023-05-12 | 74.00 | $73.00 | 700 |
| 2023-05-11 | 74.08 | $73.09 | 3444 |
| 2023-05-10 | 74.18 | $73.63 | 1300 |
| 2023-05-09 | 74.22 | $73.53 | 2100 |
| 2023-05-08 | 74.29 | $73.73 | 833 |
| 2023-05-05 | 74.32 | $73.79 | 300 |
| 2023-05-04 | 74.31 | $72.17 | 731 |
| 2023-05-03 | 74.38 | $73.29 | 2319 |
| 2023-05-02 | 74.42 | $73.41 | 200 |
| 2023-05-01 | 74.52 | $74.65 | 31749 |
| 2023-04-28 | 74.56 | $74.62 | 331213 |
| 2023-04-27 | 74.53 | $73.87 | 5825 |
| 2023-04-26 | 74.53 | $72.86 | 1500 |
| 2023-04-25 | 74.53 | $73.42 | 1800 |
| 2023-04-24 | 74.50 | $75.01 | 9630 |
| 2023-04-21 | 74.34 | $75.02 | 34900 |
| 2023-04-20 | 74.16 | $74.98 | 500 |
| 2023-04-19 | 74.01 | $75.36 | 6100 |
| 2023-04-18 | 73.92 | $75.26 | 14400 |
| 2023-04-17 | 73.78 | $75.30 | 47015 |
| 2023-04-14 | 73.58 | $74.67 | 2700 |
| 2023-04-13 | 73.50 | $75.09 | 900 |
| 2023-04-12 | 73.35 | $74.40 | 739 |
| 2023-04-11 | 73.30 | $74.96 | 1400 |
| 2023-04-10 | 73.17 | $74.33 | 1029 |
| 2023-04-06 | 73.13 | $73.50 | 99320 |
| 2023-04-05 | 73.24 | $73.57 | 1100 |
| 2023-04-04 | 73.45 | $74.20 | 7127 |
| 2023-04-03 | 73.64 | $75.42 | 25139 |
| 2023-03-31 | 73.81 | $75.40 | 1.4M |
| 2023-03-30 | 74.02 | $74.06 | 2500 |
| 2023-03-29 | 74.25 | $73.85 | 700 |
| 2023-03-28 | 74.47 | $72.84 | 340 |
| 2023-03-27 | 74.74 | $72.72 | 27400 |
| 2023-03-24 | 75.02 | $71.84 | 800 |
| 2023-03-23 | 75.34 | $71.50 | 7218 |
| 2023-03-22 | 75.70 | $71.88 | 516 |
| 2023-03-21 | 76.02 | $73.63 | 1000 |
| 2023-03-20 | 76.25 | $72.42 | 24700 |
| 2023-03-17 | 76.64 | $71.41 | 2442 |
| 2023-03-16 | 77.09 | $73.05 | 36027 |
| 2023-03-15 | 77.50 | $71.95 | 724 |
| 2023-03-14 | 77.93 | $73.47 | 14200 |
| 2023-03-13 | 78.27 | $72.30 | 500 |
| 2023-03-10 | 78.62 | $73.49 | 13023 |
| 2023-03-09 | 78.91 | $75.83 | 500 |
| 2023-03-08 | 79.15 | $77.83 | 844 |
| 2023-03-07 | 79.32 | $77.85 | 900 |
| 2023-03-06 | 79.47 | $78.80 | 923 |
| 2023-03-03 | 79.61 | $79.72 | 300 |
| 2023-03-02 | 79.74 | $78.65 | 2400 |
| 2023-03-01 | 79.86 | $78.28 | 900 |
| 2023-02-28 | 79.94 | $78.22 | 1700 |
| 2023-02-27 | 79.93 | $78.31 | 705 |
| 2023-02-24 | 79.97 | $78.12 | 1600 |
| 2023-02-23 | 79.99 | $78.77 | 16200 |
| 2023-02-22 | 79.95 | $78.37 | 69400 |
| 2023-02-21 | 79.92 | $78.19 | 29400 |
| 2023-02-17 | 79.91 | $80.24 | 1927 |
| 2023-02-16 | 79.75 | $80.42 | 1100 |
| 2023-02-15 | 79.50 | $81.20 | 3628 |
| 2023-02-14 | 79.26 | $80.52 | 1711 |
| 2023-02-13 | 79.11 | $80.20 | 7643 |
| 2023-02-10 | 78.98 | $79.37 | 1438 |
| 2023-02-09 | 78.86 | $79.40 | 1900 |
| 2023-02-08 | 78.70 | $80.45 | 4840 |
| 2023-02-07 | 78.43 | $81.41 | 761524 |
| 2023-02-06 | 78.08 | $80.68 | 1000 |
| 2023-02-03 | 77.74 | $81.61 | 628 |
| 2023-02-02 | 77.28 | $82.36 | 1000 |
| 2023-02-01 | 76.83 | $81.14 | 10040 |
| 2023-01-31 | 76.38 | $79.82 | 1.2M |
| 2023-01-30 | 76.02 | $78.04 | 1200 |
| 2023-01-27 | 75.76 | $79.08 | 27207 |
| 2023-01-26 | 75.36 | $78.53 | 616 |
| 2023-01-25 | 75.06 | $77.88 | 916 |
| 2023-01-24 | 74.80 | $77.79 | 947 |
| 2023-01-23 | 74.51 | $78.11 | 2500 |
| 2023-01-20 | 74.26 | $76.92 | 11848 |
| 2023-01-19 | 74.01 | $75.54 | 800 |
| 2023-01-18 | 73.83 | $76.43 | 8800 |
| 2023-01-17 | 73.66 | $77.41 | 9629 |
| 2023-01-13 | 73.48 | $77.60 | 566237 |
| 2023-01-12 | 73.37 | $77.05 | 4922 |
| 2023-01-11 | 73.31 | $76.19 | 10314 |
| 2023-01-10 | 73.26 | $75.09 | 11900 |
| 2023-01-09 | 73.22 | $74.28 | 619 |
| 2023-01-06 | 73.26 | $74.00 | 500 |
| 2023-01-05 | 73.29 | $72.38 | 131000 |
| 2023-01-04 | 73.41 | $73.22 | 2331 |
| 2023-01-03 | 73.54 | $72.17 | 128700 |
| 2022-12-30 | 73.82 | $72.61 | 306900 |
| 2022-12-29 | 74.08 | $72.83 | 907 |
| 2022-12-28 | 74.32 | $71.25 | 402 |
| 2022-12-27 | 74.55 | $72.40 | 20928 |
| 2022-12-23 | 74.71 | $72.63 | 90700 |
| 2022-12-22 | 74.93 | $72.15 | 1200 |
| 2022-12-21 | 75.15 | $73.04 | 511 |
| 2022-12-20 | 75.32 | $71.89 | 3415 |
| 2022-12-19 | 75.49 | $71.93 | 600 |
| 2022-12-16 | 75.66 | $73.04 | 700 |
| 2022-12-15 | 75.76 | $73.83 | 646 |
| 2022-12-14 | 75.85 | $75.40 | 2800 |
| 2022-12-13 | 75.93 | $75.80 | 1002 |
| 2022-12-12 | 75.93 | $75.23 | 500 |
| 2022-12-09 | 76.00 | $74.35 | 1334 |
| 2022-12-08 | 76.08 | $75.07 | 1800 |
| 2022-12-07 | 75.91 | $74.57 | 400 |
| 2022-12-06 | 75.84 | $74.75 | 327 |
| 2022-12-05 | 75.76 | $75.84 | 1000 |
| 2022-12-02 | 75.59 | $77.84 | 5800 |
| 2022-12-01 | 75.29 | $77.70 | 600 |
| 2022-11-30 | 75.01 | $77.70 | 119941 |
| 2022-11-29 | 74.84 | $75.85 | 1900 |
| 2022-11-28 | 74.74 | $75.54 | 723 |
| 2022-11-25 | 74.67 | $76.98 | 404 |
| 2022-11-23 | 74.45 | $76.70 | 746 |
| 2022-11-22 | 74.26 | $76.44 | 10918 |
| 2022-11-21 | 74.07 | $75.20 | 11900 |
| 2022-11-18 | 73.84 | $75.41 | 2009 |
| 2022-11-17 | 73.58 | $74.98 | 4200 |
| 2022-11-16 | 73.29 | $75.65 | 1301 |
| 2022-11-15 | 73.01 | $76.95 | 1400 |
| 2022-11-14 | 72.73 | $75.80 | 600 |
| 2022-11-11 | 72.46 | $76.67 | 5000 |
| 2022-11-10 | 72.04 | $75.98 | 3016 |
| 2022-11-09 | 71.75 | $71.59 | 900 |
| 2022-11-08 | 71.62 | $73.30 | 1500 |
| 2022-11-07 | 71.41 | $73.05 | 2508 |
| 2022-11-04 | 71.22 | $72.45 | 700 |
| 2022-11-03 | 71.08 | $71.77 | 632 |
| 2022-11-02 | 71.07 | $72.20 | 2700 |
| 2022-11-01 | 71.06 | $74.26 | 3521 |
| 2022-10-31 | 70.97 | $73.92 | 740300 |
| 2022-10-28 | 70.76 | $74.09 | 1200 |
| 2022-10-27 | 70.44 | $72.67 | 4600 |
| 2022-10-26 | 70.21 | $72.80 | 1100 |
| 2022-10-25 | 70.07 | $72.60 | 600 |
| 2022-10-24 | 69.83 | $70.65 | 27130 |
| 2022-10-21 | 69.67 | $70.31 | 108 |
| 2022-10-20 | 69.59 | $69.16 | 3700 |
| 2022-10-19 | 69.65 | $69.96 | 4200 |
| 2022-10-18 | 69.75 | $71.30 | 5900 |
| 2022-10-17 | 69.84 | $70.40 | 3315 |
| 2022-10-14 | 70.06 | $68.42 | 1636 |
| 2022-10-13 | 70.33 | $70.18 | 4328 |
| 2022-10-12 | 70.58 | $68.88 | 1001 |
| 2022-10-11 | 70.91 | $69.13 | 12237 |
| 2022-10-10 | 71.22 | $69.15 | 15900 |
| 2022-10-07 | 71.69 | $69.65 | 626 |
| 2022-10-06 | 72.08 | $71.58 | 171700 |
| 2022-10-05 | 72.31 | $72.12 | 1601 |
| 2022-10-04 | 72.46 | $72.42 | 1244 |
| 2022-10-03 | 72.52 | $69.63 | 12500 |
| 2022-09-30 | 72.73 | $67.81 | 2347 |
| 2022-09-29 | 73.07 | $68.14 | 3500 |
| 2022-09-28 | 73.42 | $69.82 | 4024 |
| 2022-09-27 | 73.71 | $67.80 | 1000 |
| 2022-09-26 | 74.16 | $67.63 | 8400 |
| 2022-09-23 | 74.64 | $68.62 | 2500 |
| 2022-09-22 | 75.19 | $70.33 | 4000 |
| 2022-09-21 | 75.60 | $72.05 | 4600 |
| 2022-09-20 | 75.90 | $73.08 | 1339 |
| 2022-09-19 | 76.14 | $74.66 | 2800 |
| 2022-09-16 | 76.39 | $73.91 | 1400 |
| 2022-09-15 | 76.75 | $75.12 | 400 |
| 2022-09-14 | 77.03 | $75.47 | 300 |
| 2022-09-13 | 77.35 | $75.48 | 1826 |
| 2022-09-12 | 77.65 | $78.43 | 1100 |
| 2022-09-09 | 77.80 | $77.55 | 539 |
| 2022-09-08 | 77.93 | $76.05 | 1513 |
| 2022-09-07 | 78.12 | $75.25 | 700 |
| 2022-09-06 | 78.23 | $73.49 | 542 |
| 2022-09-02 | 78.50 | $73.98 | 1229 |
| 2022-09-01 | 78.70 | $74.46 | 600 |
| 2022-08-31 | 78.86 | $75.22 | 1246 |
| 2022-08-30 | 78.99 | $75.61 | 1500 |
| 2022-08-29 | 79.07 | $76.72 | 600 |
| 2022-08-26 | 79.10 | $77.32 | 1000 |
| 2022-08-25 | 79.11 | $79.68 | 1547 |
| 2022-08-24 | 78.96 | $78.55 | 1800 |
| 2022-08-23 | 78.81 | $78.02 | 400 |
| 2022-08-22 | 78.61 | $77.90 | 1600 |
| 2022-08-19 | 78.45 | $79.61 | 300 |
| 2022-08-18 | 78.18 | $81.09 | 302 |
| 2022-08-17 | 77.88 | $80.66 | 816 |
| 2022-08-16 | 77.59 | $81.94 | 600 |
| 2022-08-15 | 77.17 | $81.53 | 2309 |
| 2022-08-12 | 76.66 | $81.37 | 444 |
| 2022-08-11 | 76.16 | $80.13 | 1100 |
| 2022-08-10 | 75.65 | $79.78 | 1500 |
| 2022-08-09 | 75.20 | $77.58 | 3020 |
| 2022-08-08 | 74.87 | $78.75 | 1200 |
| 2022-08-05 | 74.49 | $78.11 | 300 |
| 2022-08-04 | 74.20 | $77.53 | 126 |
| 2022-08-03 | 73.95 | $78.00 | 645 |
| 2022-08-02 | 73.58 | $77.06 | 1400 |
| 2022-08-01 | 73.29 | $77.38 | 15128 |
| 2022-07-29 | 72.96 | $77.53 | 1.3M |
| 2022-07-28 | 72.58 | $76.64 | 600 |
| 2022-07-27 | 72.28 | $75.56 | 1200 |
| 2022-07-26 | 72.08 | $73.99 | 1019 |
| 2022-07-25 | 72.01 | $74.70 | 608 |
| 2022-07-22 | 71.90 | $74.27 | 738 |
| 2022-07-21 | 71.69 | $75.16 | 1500 |
| 2022-07-20 | 71.39 | $74.71 | 78300 |
| 2022-07-19 | 71.12 | $73.62 | 51528 |
| 2022-07-18 | 70.86 | $71.28 | 617 |
| 2022-07-15 | 70.68 | $71.32 | 800 |
| 2022-07-14 | 70.68 | $69.98 | 2200 |
| 2022-07-13 | 70.68 | $70.85 | 1700 |
| 2022-07-12 | 70.66 | $70.93 | 521 |
| 2022-07-11 | 70.82 | $71.12 | 1000 |
| 2022-07-08 | 71.09 | $72.31 | 300 |
| 2022-07-07 | 71.38 | $72.52 | 789446 |
| 2022-07-06 | 71.73 | $70.72 | 14541 |
| 2022-07-05 | 72.11 | $71.19 | 2000 |
| 2022-07-01 | 72.45 | $70.85 | 1036 |
| 2022-06-30 | 72.85 | $69.80 | 600 |
| 2022-06-29 | 73.21 | $70.78 | 1900 |
| 2022-06-28 | 73.55 | $71.51 | 1715 |
| 2022-06-27 | 73.90 | $72.56 | 3700 |
| 2022-06-24 | 74.10 | $72.57 | 1800 |
| 2022-06-23 | 74.21 | $69.93 | 24200 |
| 2022-06-22 | 74.38 | $69.20 | 14600 |
| 2022-06-21 | 74.64 | $69.26 | 706 |
| 2022-06-17 | 74.87 | $68.60 | 7800 |
| 2022-06-16 | 75.14 | $67.68 | 3500 |
| 2022-06-15 | 75.44 | $71.20 | 10400 |
| 2022-06-14 | 75.72 | $70.09 | 1800 |
| 2022-06-13 | 75.94 | $70.43 | 1909 |
| 2022-06-10 | 76.17 | $74.15 | 13200 |
| 2022-06-09 | 76.08 | $76.41 | 924 |
| 2022-06-08 | 75.85 | $78.19 | 844 |
| 2022-06-07 | 75.60 | $79.44 | 2200 |
| 2022-06-06 | 75.30 | $78.38 | 900 |
| 2022-06-03 | 75.22 | $78.02 | 1100 |
| 2022-06-02 | 75.23 | $78.82 | 7700 |
| 2022-06-01 | 75.36 | $77.01 | 4819 |
| 2022-05-31 | 75.47 | $77.58 | 312600 |
| 2022-05-27 | 75.52 | $78.43 | 642 |
| 2022-05-26 | 75.50 | $76.56 | 516406 |
| 2022-05-25 | 75.69 | $74.81 | 1200 |
| 2022-05-24 | 75.89 | $73.30 | 7700 |
| 2022-05-23 | 76.18 | $74.49 | 2900 |
| 2022-05-20 | 76.53 | $73.74 | 3600 |
| 2022-05-19 | 76.89 | $74.03 | 2837 |
| 2022-05-18 | 77.34 | $73.77 | 3900 |
| 2022-05-17 | 77.90 | $76.79 | 24244 |
| 2022-05-16 | 78.29 | $74.43 | 617 |
| 2022-05-13 | 78.70 | $74.95 | 1200 |
| 2022-05-12 | 79.11 | $72.42 | 2730 |
| 2022-05-11 | 79.69 | $71.77 | 6100 |
| 2022-05-10 | 80.22 | $73.23 | 8346 |
| 2022-05-09 | 80.68 | $73.42 | 5500 |
| 2022-05-06 | 81.15 | $76.87 | 11300 |
| 2022-05-05 | 81.46 | $78.10 | 1511 |
| 2022-05-04 | 81.72 | $81.41 | 11415 |
| 2022-05-03 | 81.87 | $79.29 | 8900 |
| 2022-05-02 | 82.21 | $78.68 | 3400 |
| 2022-04-29 | 82.58 | $77.99 | 828300 |
| 2022-04-28 | 82.96 | $80.28 | 5727 |
| 2022-04-27 | 83.26 | $78.91 | 5107 |
| 2022-04-26 | 83.70 | $79.07 | 900 |
| 2022-04-25 | 84.03 | $81.47 | 1947 |
| 2022-04-22 | 84.22 | $80.94 | 732 |
| 2022-04-21 | 84.43 | $83.10 | 1133 |
| 2022-04-20 | 84.49 | $84.94 | 12300 |
| 2022-04-19 | 84.53 | $84.60 | 33140 |
| 2022-04-18 | 84.54 | $82.59 | 5820 |
| 2022-04-14 | 84.69 | $83.21 | 49600 |
| 2022-04-13 | 84.74 | $83.87 | 12700 |
| 2022-04-12 | 84.71 | $82.39 | 2033 |
| 2022-04-11 | 84.62 | $82.41 | 1504 |
| 2022-04-08 | 84.46 | $82.81 | 739 |
| 2022-04-07 | 84.35 | $83.08 | 3613 |
| 2022-04-06 | 84.28 | $83.34 | 2739 |
| 2022-04-05 | 84.20 | $84.47 | 13306 |
| 2022-04-04 | 83.95 | $86.14 | 18229 |
| 2022-04-01 | 83.60 | $86.00 | 70401 |
| 2022-03-31 | 83.41 | $85.54 | 365942 |
| 2022-03-30 | 83.31 | $86.34 | 4000 |
| 2022-03-29 | 83.23 | $87.68 | 2100 |
| 2022-03-28 | 82.98 | $85.62 | 500 |
| 2022-03-25 | 82.91 | $85.41 | 642 |
| 2022-03-24 | 82.85 | $85.14 | 5700 |
| 2022-03-23 | 82.69 | $84.30 | 3500 |
| 2022-03-22 | 82.48 | $85.63 | 7100 |
| 2022-03-21 | 82.29 | $84.87 | 628 |
| 2022-03-18 | 82.20 | $85.46 | 5821 |
| 2022-03-17 | 82.11 | $84.36 | 342 |
| 2022-03-16 | 82.19 | $83.18 | 10800 |
| 2022-03-15 | 82.33 | $80.55 | 2100 |
| 2022-03-14 | 82.50 | $79.25 | 91700 |
| 2022-03-11 | 82.76 | $80.57 | 2500 |
| 2022-03-10 | 83.01 | $81.71 | 2300 |
| 2022-03-09 | 83.26 | $81.78 | 4104 |
| 2022-03-08 | 83.42 | $79.51 | 16300 |
| 2022-03-07 | 83.62 | $79.17 | 1629 |
| 2022-03-04 | 83.82 | $82.17 | 4212 |
| 2022-03-03 | 83.86 | $83.57 | 2010 |
| 2022-03-02 | 83.91 | $84.65 | 3322 |
| 2022-03-01 | 83.92 | $82.68 | 1337 |
| 2022-02-28 | 83.98 | $84.33 | 1.4M |
| 2022-02-25 | 83.83 | $84.02 | 2728 |
| 2022-02-24 | 83.62 | $81.95 | 4400 |
| 2022-02-23 | 83.58 | $80.19 | 2500 |
| 2022-02-22 | 83.68 | $81.79 | 7400 |
| 2022-02-18 | 83.76 | $83.05 | 2001 |
| 2022-02-17 | 83.71 | $83.74 | 12100 |
| 2022-02-16 | 83.71 | $85.98 | 41912 |
| 2022-02-15 | 83.66 | $85.92 | 3300 |
| 2022-02-14 | 83.67 | $83.89 | 900 |
| 2022-02-11 | 83.90 | $84.51 | 1236 |
| 2022-02-10 | 84.10 | $85.65 | 733 |
| 2022-02-09 | 84.30 | $86.67 | 1528 |
| 2022-02-08 | 84.46 | $84.97 | 5622 |
| 2022-02-07 | 84.65 | $83.44 | 249 |
| 2022-02-04 | 84.93 | $83.28 | 1200 |
| 2022-02-03 | 85.26 | $82.92 | 3000 |
| 2022-02-02 | 85.58 | $84.49 | 929 |
| 2022-02-01 | 85.96 | $84.91 | 4000 |
| 2022-01-31 | 86.32 | $83.80 | 6200 |
| 2022-01-28 | 86.73 | $81.38 | 84446 |
| 2022-01-27 | 87.25 | $79.86 | 3200 |
| 2022-01-26 | 87.84 | $81.20 | 5620 |
| 2022-01-25 | 88.35 | $82.08 | 24249 |
| 2022-01-24 | 88.82 | $83.47 | 29700 |
| 2022-01-21 | 89.20 | $82.07 | 7900 |
| 2022-01-20 | 89.60 | $83.64 | 3249 |
| 2022-01-19 | 89.90 | $85.06 | 4820 |
| 2022-01-18 | 90.02 | $86.20 | 8836 |
| 2022-01-14 | 90.15 | $88.37 | 1404 |
| 2022-01-13 | 90.16 | $88.62 | 3705 |
| 2022-01-12 | 90.22 | $89.59 | 2647 |
| 2022-01-11 | 90.16 | $89.79 | 4800 |
| 2022-01-10 | 90.14 | $88.77 | 9200 |
| 2022-01-07 | 90.22 | $89.13 | 66400 |
| 2022-01-06 | 90.30 | $89.79 | 6400 |
| 2022-01-05 | 90.44 | $89.41 | 3509 |
| 2022-01-04 | 90.56 | $92.10 | 78200 |
| 2022-01-03 | 90.42 | $92.16 | 7923 |
| 2021-12-31 | 90.22 | $91.84 | 53412 |
| 2021-12-30 | 90.12 | $91.77 | 2500 |
| 2021-12-29 | 89.93 | $91.69 | 1526 |
| 2021-12-28 | 89.84 | $91.40 | 3210 |
| 2021-12-27 | 89.88 | $91.62 | 2900 |
| 2021-12-23 | 89.89 | $90.94 | 1700 |
| 2021-12-22 | 90.06 | $90.20 | 3739 |
| 2021-12-21 | 90.26 | $89.49 | 2407 |
| 2021-12-20 | 90.51 | $87.44 | 4600 |
| 2021-12-17 | 90.88 | $88.90 | 10632 |
| 2021-12-16 | 91.20 | $88.48 | 2313 |
| 2021-12-15 | 91.58 | $89.83 | 8434 |
| 2021-12-14 | 91.93 | $88.52 | 2734 |
| 2021-12-13 | 92.34 | $89.37 | 4125 |
| 2021-12-10 | 92.71 | $90.37 | 4300 |
| 2021-12-09 | 93.01 | $90.73 | 26639 |
| 2021-12-08 | 93.26 | $92.56 | 51800 |
| 2021-12-07 | 93.49 | $91.72 | 20500 |
| 2021-12-06 | 93.77 | $89.43 | 7600 |
| 2021-12-03 | 94.15 | $88.15 | 86715 |
| 2021-12-02 | 94.55 | $89.76 | 1642 |
| 2021-12-01 | 94.88 | $87.96 | 4900 |
| 2021-11-30 | 95.26 | $89.97 | 2645 |
| 2021-11-29 | 95.54 | $92.17 | 4334 |
| 2021-11-26 | 95.61 | $91.86 | 7503 |
| 2021-11-24 | 95.70 | $94.37 | 3700 |
| 2021-11-23 | 95.58 | $94.09 | 3600 |
| 2021-11-22 | 95.54 | $94.43 | 4800 |
| 2021-11-19 | 95.51 | $94.88 | 2244 |
| 2021-11-18 | 95.43 | $95.35 | 177229 |
| 2021-11-17 | 95.32 | $95.99 | 2244 |
| 2021-11-16 | 95.16 | $96.95 | 4506 |
| 2021-11-15 | 94.93 | $96.65 | 8035 |
| 2021-11-12 | 94.70 | $96.74 | 2100 |
| 2021-11-11 | 94.45 | $96.38 | 5136 |
| 2021-11-10 | 94.21 | $95.71 | 4712 |
| 2021-11-09 | 93.93 | $97.21 | 5500 |
| 2021-11-08 | 93.54 | $97.36 | 1908 |
| 2021-11-05 | 93.12 | $96.96 | 5216 |
| 2021-11-04 | 92.74 | $96.14 | 2800 |
| 2021-11-03 | 92.41 | $96.43 | 63432 |
| 2021-11-02 | 92.02 | $95.54 | 435700 |
| 2021-11-01 | 91.67 | $95.52 | 2400 |
| 2021-10-29 | 91.29 | $93.68 | 387312 |
| 2021-10-28 | 91.07 | $93.63 | 3600 |
| 2021-10-27 | 90.78 | $91.95 | 4046 |
| 2021-10-26 | 90.63 | $93.30 | 14343 |
| 2021-10-25 | 90.42 | $93.83 | 12139 |
| 2021-10-22 | 90.29 | $93.25 | 9500 |
| 2021-10-21 | 90.16 | $93.26 | 4000 |
| 2021-10-20 | 90.04 | $92.74 | 3628 |
| 2021-10-19 | 89.88 | $92.38 | 42242 |
| 2021-10-18 | 89.68 | $91.99 | 500 |
| 2021-10-15 | 89.50 | $91.66 | 1227 |
| 2021-10-14 | 89.43 | $91.59 | 1900 |
| 2021-10-13 | 89.37 | $90.13 | 3000 |
| 2021-10-12 | 89.38 | $89.54 | 2100 |
| 2021-10-11 | 89.38 | $88.88 | 1129 |
| 2021-10-08 | 89.45 | $89.28 | 2300 |
| 2021-10-07 | 89.49 | $89.69 | 2900 |
| 2021-10-06 | 89.54 | $88.53 | 4634 |
| 2021-10-05 | 89.66 | $88.50 | 2300 |
| 2021-10-04 | 89.81 | $88.06 | 1400 |
| 2021-10-01 | 90.01 | $89.27 | 19600 |
| 2021-09-30 | 90.17 | $87.71 | 50200 |
| 2021-09-29 | 90.37 | $89.01 | 5041 |
| 2021-09-28 | 90.47 | $89.17 | 2200 |
| 2021-09-27 | 90.58 | $91.07 | 3000 |
| 2021-09-24 | 90.60 | $90.65 | 1516 |
| 2021-09-23 | 90.55 | $90.92 | 1010 |
| 2021-09-22 | 90.52 | $89.59 | 2000 |
| 2021-09-21 | 90.54 | $88.33 | 2003 |
| 2021-09-20 | 90.56 | $88.49 | 4540 |
| 2021-09-17 | 90.52 | $90.11 | 1800 |
| 2021-09-16 | 90.33 | $90.47 | 2000 |
| 2021-09-15 | 90.18 | $90.36 | 1238 |
| 2021-09-14 | 90.06 | $89.45 | 35500 |
| 2021-09-13 | 90.03 | $90.30 | 900 |
| 2021-09-10 | 89.99 | $90.02 | 1703 |
| 2021-09-09 | 89.98 | $90.82 | 2800 |
| 2021-09-08 | 89.93 | $90.83 | 33024 |
| 2021-09-07 | 89.85 | $91.47 | 10131 |
| 2021-09-03 | 89.74 | $92.21 | 12722 |
| 2021-09-02 | 89.61 | $92.36 | 49904 |
| 2021-09-01 | 89.46 | $91.68 | 79500 |
| 2021-08-31 | 89.29 | $91.18 | 639545 |
| 2021-08-30 | 89.18 | $91.33 | 1400 |
| 2021-08-27 | 89.04 | $91.40 | 5900 |
| 2021-08-26 | 88.92 | $89.60 | 52800 |
| 2021-08-25 | 88.90 | $90.45 | 1600 |
| 2021-08-24 | 88.82 | $89.92 | 6200 |
| 2021-08-23 | 88.71 | $88.81 | 3104 |
| 2021-08-20 | 88.68 | $87.57 | 9000 |
| 2021-08-19 | 88.72 | $86.43 | 2036 |
| 2021-08-18 | 88.78 | $87.33 | 14345 |
| 2021-08-17 | 88.84 | $87.98 | 1200 |
| 2021-08-16 | 88.80 | $88.93 | 8202 |
| 2021-08-13 | 88.60 | $89.43 | 600 |
| 2021-08-12 | 88.43 | $89.82 | 1706 |
| 2021-08-11 | 88.28 | $89.79 | 4500 |
| 2021-08-10 | 88.15 | $89.28 | 2442 |
| 2021-08-09 | 88.11 | $89.33 | 7611 |
| 2021-08-06 | 88.13 | $89.52 | 2104 |
| 2021-08-05 | 88.15 | $89.45 | 1300 |
| 2021-08-04 | 88.07 | $88.31 | 39805 |
| 2021-08-03 | 88.11 | $88.97 | 743 |
| 2021-08-02 | 88.13 | $88.57 | 4623 |
| 2021-07-30 | 88.22 | $88.94 | 334311 |
| 2021-07-29 | 88.29 | $89.23 | 1346 |
| 2021-07-28 | 88.33 | $88.70 | 1015 |
| 2021-07-27 | 88.40 | $87.71 | 4400 |
| 2021-07-26 | 88.53 | $88.36 | 290120 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
124.64
2026-07-24
Close Price
$124.77
Vol: 3574
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
70.45
Average
89.70
Maximum
125.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 124.64 | $124.77 | 3574 |
| 2026-07-23 | 124.62 | $123.67 | 2100 |
| 2026-07-22 | 124.72 | $124.50 | 7300 |
| 2026-07-21 | 124.74 | $124.56 | 27100 |
| 2026-07-20 | 124.76 | $123.54 | 23748 |
| 2026-07-17 | 124.89 | $124.45 | 1400 |
| 2026-07-16 | 124.94 | $125.02 | 2646 |
| 2026-07-15 | 124.93 | $124.76 | 13500 |
| 2026-07-14 | 124.95 | $124.73 | 6819 |
| 2026-07-13 | 124.97 | $124.47 | 34624 |
| 2026-07-10 | 125.03 | $125.08 | 12900 |
| 2026-07-09 | 125.02 | $125.38 | 23612 |
| 2026-07-08 | 124.98 | $124.01 | 6100 |
| 2026-07-07 | 125.08 | $125.47 | 12100 |
| 2026-07-06 | 125.04 | $126.92 | 1900 |
| 2026-07-02 | 124.85 | $126.43 | 3314 |
| 2026-07-01 | 124.68 | $126.82 | 5545 |
| 2026-06-30 | 124.45 | $127.15 | 86200 |
| 2026-06-29 | 124.17 | $126.72 | 2900 |
| 2026-06-26 | 123.90 | $125.99 | 5402 |
| 2026-06-25 | 123.68 | $125.62 | 2200 |
| 2026-06-24 | 123.48 | $124.83 | 29300 |
| 2026-06-23 | 123.33 | $124.32 | 25600 |
| 2026-06-22 | 123.23 | $125.56 | 5713 |
| 2026-06-18 | 122.99 | $125.58 | 3027 |
| 2026-06-17 | 122.71 | $123.66 | 2546 |
| 2026-06-16 | 122.61 | $125.33 | 3447 |
| 2026-06-15 | 122.33 | $126.41 | 3704 |
| 2026-06-12 | 121.90 | $125.15 | 5315 |
| 2026-06-11 | 121.55 | $123.93 | 4800 |
| 2026-06-10 | 121.30 | $120.29 | 8827 |
| 2026-06-09 | 121.41 | $121.91 | 25000 |
| 2026-06-08 | 121.36 | $121.30 | 2300 |
| 2026-06-05 | 121.36 | $120.75 | 11529 |
| 2026-06-04 | 121.43 | $124.32 | 5713 |
| 2026-06-03 | 121.12 | $124.12 | 9800 |
| 2026-06-02 | 120.81 | $124.28 | 3627 |
| 2026-06-01 | 120.44 | $123.24 | 12111 |
| 2026-05-29 | 120.15 | $123.14 | 379205 |
| 2026-05-28 | 119.83 | $123.22 | 17700 |
| 2026-05-27 | 119.48 | $122.66 | 5200 |
| 2026-05-26 | 119.14 | $122.73 | 800 |
| 2026-05-22 | 118.76 | $120.94 | 3300 |
| 2026-05-21 | 118.54 | $120.30 | 4700 |
| 2026-05-20 | 118.35 | $118.81 | 7836 |
| 2026-05-19 | 118.30 | $116.70 | 3100 |
| 2026-05-18 | 118.47 | $117.64 | 9711 |
| 2026-05-15 | 118.56 | $118.11 | 8203 |
| 2026-05-14 | 118.60 | $120.19 | 2630 |
| 2026-05-13 | 118.44 | $119.99 | 1700 |
| 2026-05-12 | 118.27 | $120.20 | 2100 |
| 2026-05-11 | 118.07 | $121.35 | 240200 |
| 2026-05-08 | 117.73 | $120.85 | 3000 |
| 2026-05-07 | 117.40 | $119.56 | 57100 |
| 2026-05-06 | 117.17 | $121.84 | 3000 |
| 2026-05-05 | 116.68 | $119.84 | 74200 |
| 2026-05-04 | 116.35 | $118.26 | 13900 |
| 2026-05-01 | 116.14 | $118.71 | 4322 |
| 2026-04-30 | 115.87 | $118.42 | 245700 |
| 2026-04-29 | 115.61 | $116.12 | 1800 |
| 2026-04-28 | 115.55 | $116.63 | 1800 |
| 2026-04-27 | 115.44 | $118.24 | 8721 |
| 2026-04-24 | 115.14 | $118.09 | 5500 |
| 2026-04-23 | 114.83 | $117.82 | 2800 |
| 2026-04-22 | 114.52 | $118.42 | 2949 |
| 2026-04-21 | 114.11 | $118.32 | 5000 |
| 2026-04-20 | 113.67 | $119.33 | 168100 |
| 2026-04-17 | 113.07 | $118.80 | 2515 |
| 2026-04-16 | 112.47 | $116.65 | 7600 |
| 2026-04-15 | 112.03 | $115.98 | 3128 |
| 2026-04-14 | 111.61 | $116.32 | 5100 |
| 2026-04-13 | 111.11 | $115.64 | 4300 |
| 2026-04-10 | 110.64 | $113.79 | 23100 |
| 2026-04-09 | 110.31 | $114.18 | 5401 |
| 2026-04-08 | 109.90 | $113.90 | 10300 |
| 2026-04-07 | 109.48 | $110.37 | 20617 |
| 2026-04-06 | 109.38 | $110.55 | 15900 |
| 2026-04-02 | 109.26 | $110.07 | 113026 |
| 2026-04-01 | 109.18 | $109.47 | 9116 |
| 2026-03-31 | 109.14 | $108.41 | 346900 |
| 2026-03-30 | 109.22 | $105.00 | 9600 |
| 2026-03-27 | 109.67 | $106.05 | 6841 |
| 2026-03-26 | 110.05 | $107.66 | 12101 |
| 2026-03-25 | 110.30 | $109.89 | 7100 |
| 2026-03-24 | 110.34 | $109.00 | 162601 |
| 2026-03-23 | 110.48 | $108.42 | 8407 |
| 2026-03-20 | 110.70 | $106.65 | 4309 |
| 2026-03-19 | 111.13 | $109.09 | 5639 |
| 2026-03-18 | 111.34 | $108.91 | 6300 |
| 2026-03-17 | 111.60 | $109.86 | 19500 |
| 2026-03-16 | 111.78 | $108.84 | 28500 |
| 2026-03-13 | 112.09 | $107.89 | 5039 |
| 2026-03-12 | 112.53 | $108.09 | 20102 |
| 2026-03-11 | 113.00 | $110.48 | 6842 |
| 2026-03-10 | 113.26 | $110.42 | 10200 |
| 2026-03-09 | 113.56 | $110.88 | 67415 |
| 2026-03-06 | 113.84 | $109.68 | 80200 |
| 2026-03-05 | 114.28 | $112.11 | 25300 |
| 2026-03-04 | 114.51 | $114.10 | 40100 |
| 2026-03-03 | 114.55 | $113.67 | 62423 |
| 2026-03-02 | 114.64 | $115.88 | 15431 |
| 2026-02-27 | 114.51 | $115.20 | 324400 |
| 2026-02-26 | 114.44 | $116.58 | 5800 |
| 2026-02-25 | 114.22 | $115.34 | 3600 |
| 2026-02-24 | 114.10 | $115.17 | 4600 |
| 2026-02-23 | 113.99 | $114.00 | 44100 |
| 2026-02-20 | 113.98 | $115.77 | 9507 |
| 2026-02-19 | 113.80 | $115.27 | 5300 |
| 2026-02-18 | 113.64 | $115.36 | 12024 |
| 2026-02-17 | 113.46 | $114.48 | 10300 |
| 2026-02-13 | 113.35 | $114.66 | 33528 |
| 2026-02-12 | 113.21 | $113.24 | 22600 |
| 2026-02-11 | 113.21 | $115.31 | 7405 |
| 2026-02-10 | 112.99 | $115.59 | 179200 |
| 2026-02-09 | 112.72 | $115.54 | 22028 |
| 2026-02-06 | 112.42 | $115.22 | 10707 |
| 2026-02-05 | 112.13 | $111.72 | 23500 |
| 2026-02-04 | 112.17 | $112.87 | 43800 |
| 2026-02-03 | 112.09 | $112.54 | 25300 |
| 2026-02-02 | 112.05 | $112.25 | 39942 |
| 2026-01-30 | 112.03 | $111.12 | 416522 |
| 2026-01-29 | 112.12 | $112.55 | 328900 |
| 2026-01-28 | 112.08 | $112.91 | 16448 |
| 2026-01-27 | 111.99 | $113.17 | 315234 |
| 2026-01-26 | 111.87 | $113.08 | 7413 |
| 2026-01-23 | 111.74 | $113.56 | 19634 |
| 2026-01-22 | 111.55 | $114.69 | 15302 |
| 2026-01-21 | 111.21 | $114.38 | 11800 |
| 2026-01-20 | 110.88 | $112.44 | 13525 |
| 2026-01-16 | 110.72 | $113.91 | 31800 |
| 2026-01-15 | 110.38 | $114.14 | 9824 |
| 2026-01-14 | 109.99 | $112.98 | 73400 |
| 2026-01-13 | 109.67 | $112.64 | 12737 |
| 2026-01-12 | 109.36 | $112.53 | 26119 |
| 2026-01-09 | 109.02 | $112.31 | 14532 |
| 2026-01-08 | 108.68 | $111.30 | 28003 |
| 2026-01-07 | 108.40 | $110.65 | 4900 |
| 2026-01-06 | 108.17 | $111.58 | 22725 |
| 2026-01-05 | 107.81 | $109.68 | 52500 |
| 2026-01-02 | 107.61 | $108.12 | 5739 |
| 2025-12-31 | 107.55 | $106.62 | 1.6M |
| 2025-12-30 | 107.65 | $107.69 | 17500 |
| 2025-12-29 | 107.65 | $108.09 | 20309 |
| 2025-12-26 | 107.60 | $108.65 | 2020 |
| 2025-12-24 | 107.49 | $108.94 | 283129 |
| 2025-12-23 | 107.34 | $108.82 | 12600 |
| 2025-12-22 | 107.18 | $109.68 | 1927 |
| 2025-12-19 | 106.92 | $108.50 | 12800 |
| 2025-12-18 | 106.76 | $107.41 | 17117 |
| 2025-12-17 | 106.69 | $106.72 | 2100 |
| 2025-12-16 | 106.68 | $107.50 | 2601 |
| 2025-12-15 | 106.60 | $107.86 | 9018 |
| 2025-12-12 | 106.46 | $108.41 | 8811 |
| 2025-12-11 | 106.26 | $109.88 | 15404 |
| 2025-12-10 | 105.88 | $108.83 | 16440 |
| 2025-12-09 | 105.57 | $107.06 | 19626 |
| 2025-12-08 | 105.41 | $107.31 | 11800 |
| 2025-12-05 | 105.21 | $107.68 | 24800 |
| 2025-12-04 | 104.95 | $107.53 | 1100 |
| 2025-12-03 | 104.68 | $106.94 | 73800 |
| 2025-12-02 | 104.44 | $106.14 | 3047 |
| 2025-12-01 | 104.26 | $106.32 | 6911 |
| 2025-11-28 | 104.04 | $106.91 | 304400 |
| 2025-11-26 | 103.74 | $106.41 | 5100 |
| 2025-11-25 | 103.46 | $105.62 | 1623 |
| 2025-11-24 | 103.23 | $103.55 | 123800 |
| 2025-11-21 | 103.20 | $102.16 | 2017 |
| 2025-11-20 | 103.31 | $99.77 | 2643 |
| 2025-11-19 | 103.68 | $101.76 | 2800 |
| 2025-11-18 | 103.88 | $101.67 | 748 |
| 2025-11-17 | 104.12 | $101.31 | 2800 |
| 2025-11-14 | 104.41 | $103.01 | 4342 |
| 2025-11-13 | 104.56 | $103.23 | 3511 |
| 2025-11-12 | 104.70 | $105.73 | 3744 |
| 2025-11-11 | 104.59 | $105.42 | 5800 |
| 2025-11-10 | 104.51 | $105.43 | 2426 |
| 2025-11-07 | 104.41 | $104.23 | 4200 |
| 2025-11-06 | 104.43 | $103.03 | 2000 |
| 2025-11-05 | 104.57 | $104.43 | 2000 |
| 2025-11-04 | 104.59 | $103.13 | 5627 |
| 2025-11-03 | 104.74 | $104.45 | 1143 |
| 2025-10-31 | 104.77 | $104.75 | 286700 |
| 2025-10-30 | 104.78 | $104.01 | 2845 |
| 2025-10-29 | 104.86 | $105.07 | 4400 |
| 2025-10-28 | 104.83 | $105.78 | 804 |
| 2025-10-27 | 104.73 | $106.65 | 1900 |
| 2025-10-24 | 104.53 | $106.05 | 339 |
| 2025-10-23 | 104.37 | $105.31 | 2519 |
| 2025-10-22 | 104.27 | $103.84 | 3600 |
| 2025-10-21 | 104.32 | $105.22 | 6246 |
| 2025-10-20 | 104.23 | $104.90 | 1200 |
| 2025-10-17 | 104.15 | $103.63 | 500 |
| 2025-10-16 | 104.21 | $103.48 | 1200 |
| 2025-10-15 | 104.29 | $104.71 | 2419 |
| 2025-10-14 | 104.24 | $104.38 | 1300 |
| 2025-10-13 | 104.23 | $103.66 | 3100 |
| 2025-10-10 | 104.29 | $101.58 | 2617 |
| 2025-10-09 | 104.57 | $104.77 | 1800 |
| 2025-10-08 | 104.55 | $105.53 | 1538 |
| 2025-10-07 | 104.45 | $104.43 | 3848 |
| 2025-10-06 | 104.45 | $105.49 | 2111 |
| 2025-10-03 | 104.34 | $105.17 | 1300 |
| 2025-10-02 | 104.25 | $104.88 | 1200 |
| 2025-10-01 | 104.19 | $104.35 | 700 |
| 2025-09-30 | 104.17 | $104.00 | 238127 |
| 2025-09-29 | 104.19 | $103.97 | 9200 |
| 2025-09-26 | 104.21 | $103.98 | 1400 |
| 2025-09-25 | 104.23 | $103.04 | 2400 |
| 2025-09-24 | 104.36 | $104.03 | 11100 |
| 2025-09-23 | 104.39 | $105.12 | 1900 |
| 2025-09-22 | 104.32 | $105.59 | 1800 |
| 2025-09-19 | 104.18 | $105.65 | 1200 |
| 2025-09-18 | 104.03 | $106.24 | 4000 |
| 2025-09-17 | 103.80 | $104.80 | 2300 |
| 2025-09-16 | 103.69 | $104.89 | 6100 |
| 2025-09-15 | 103.57 | $105.08 | 2732 |
| 2025-09-12 | 103.41 | $105.09 | 1300 |
| 2025-09-11 | 103.23 | $105.99 | 1800 |
| 2025-09-10 | 102.94 | $104.36 | 3433 |
| 2025-09-09 | 102.79 | $104.34 | 2200 |
| 2025-09-08 | 102.63 | $105.07 | 5400 |
| 2025-09-05 | 102.37 | $104.86 | 5310 |
| 2025-09-04 | 102.11 | $104.19 | 2424 |
| 2025-09-03 | 101.89 | $102.83 | 6900 |
| 2025-09-02 | 101.79 | $102.98 | 84500 |
| 2025-08-29 | 101.66 | $103.49 | 236716 |
| 2025-08-28 | 101.47 | $104.09 | 3700 |
| 2025-08-27 | 101.19 | $103.69 | 2300 |
| 2025-08-26 | 100.93 | $103.07 | 3931 |
| 2025-08-25 | 100.71 | $102.72 | 4500 |
| 2025-08-22 | 100.49 | $103.36 | 4700 |
| 2025-08-21 | 100.19 | $100.58 | 3300 |
| 2025-08-20 | 100.15 | $100.59 | 1842 |
| 2025-08-19 | 100.11 | $100.89 | 1000 |
| 2025-08-18 | 100.02 | $101.24 | 1800 |
| 2025-08-15 | 99.89 | $100.95 | 1700 |
| 2025-08-14 | 99.78 | $101.36 | 8504 |
| 2025-08-13 | 99.62 | $102.59 | 1906 |
| 2025-08-12 | 99.30 | $100.95 | 2500 |
| 2025-08-11 | 99.13 | $98.65 | 3000 |
| 2025-08-08 | 99.18 | $98.91 | 2905 |
| 2025-08-07 | 99.21 | $98.81 | 6936 |
| 2025-08-06 | 99.25 | $98.90 | 3300 |
| 2025-08-05 | 99.29 | $99.25 | 800 |
| 2025-08-04 | 99.29 | $99.28 | 2136 |
| 2025-08-01 | 99.30 | $97.90 | 7400 |
| 2025-07-31 | 99.44 | $99.20 | 7700 |
| 2025-07-30 | 99.47 | $100.27 | 3700 |
| 2025-07-29 | 99.38 | $100.49 | 1800 |
| 2025-07-28 | 99.27 | $100.75 | 3709 |
| 2025-07-25 | 99.11 | $100.99 | 720 |
| 2025-07-24 | 98.91 | $100.34 | 2547 |
| 2025-07-23 | 98.76 | $101.11 | 8131 |
| 2025-07-22 | 98.52 | $100.26 | 2120 |
| 2025-07-21 | 98.33 | $99.11 | 1141 |
| 2025-07-18 | 98.25 | $99.70 | 2800 |
| 2025-07-17 | 98.10 | $99.70 | 1600 |
| 2025-07-16 | 97.93 | $98.66 | 7200 |
| 2025-07-15 | 97.86 | $98.10 | 2118 |
| 2025-07-14 | 97.83 | $99.69 | 14300 |
| 2025-07-11 | 97.63 | $99.35 | 3445 |
| 2025-07-10 | 97.45 | $100.30 | 3400 |
| 2025-07-09 | 97.15 | $99.73 | 2300 |
| 2025-07-08 | 96.88 | $99.18 | 6700 |
| 2025-07-07 | 96.64 | $98.71 | 6603 |
| 2025-07-03 | 96.42 | $99.78 | 1328 |
| 2025-07-02 | 96.07 | $99.07 | 1800 |
| 2025-07-01 | 95.75 | $98.18 | 1605 |
| 2025-06-30 | 95.50 | $97.45 | 7400 |
| 2025-06-27 | 95.29 | $97.33 | 2302 |
| 2025-06-26 | 95.08 | $97.06 | 2000 |
| 2025-06-25 | 94.87 | $95.81 | 14700 |
| 2025-06-24 | 94.77 | $96.70 | 2600 |
| 2025-06-23 | 94.57 | $95.96 | 2200 |
| 2025-06-20 | 94.42 | $95.16 | 6000 |
| 2025-06-18 | 94.34 | $95.06 | 2900 |
| 2025-06-17 | 94.26 | $94.54 | 11200 |
| 2025-06-16 | 94.24 | $95.27 | 3025 |
| 2025-06-13 | 94.13 | $94.14 | 2000 |
| 2025-06-12 | 94.13 | $95.59 | 2800 |
| 2025-06-11 | 93.97 | $95.65 | 2305 |
| 2025-06-10 | 93.79 | $95.98 | 9400 |
| 2025-06-09 | 93.56 | $95.54 | 14900 |
| 2025-06-06 | 93.36 | $95.41 | 2128 |
| 2025-06-05 | 93.14 | $94.29 | 7600 |
| 2025-06-04 | 93.02 | $94.50 | 6900 |
| 2025-06-03 | 92.86 | $94.51 | 4300 |
| 2025-06-02 | 92.69 | $93.40 | 15000 |
| 2025-05-30 | 92.62 | $93.35 | 17100 |
| 2025-05-29 | 92.54 | $93.60 | 2200 |
| 2025-05-28 | 92.43 | $93.41 | 14400 |
| 2025-05-27 | 92.32 | $94.44 | 26900 |
| 2025-05-23 | 92.10 | $92.58 | 5119 |
| 2025-05-22 | 92.05 | $92.68 | 2009 |
| 2025-05-21 | 91.98 | $92.68 | 3829 |
| 2025-05-20 | 91.91 | $95.22 | 2800 |
| 2025-05-19 | 91.56 | $95.42 | 13300 |
| 2025-05-16 | 91.15 | $95.74 | 3100 |
| 2025-05-15 | 90.67 | $94.68 | 94713 |
| 2025-05-14 | 90.25 | $94.58 | 1839 |
| 2025-05-13 | 89.79 | $95.00 | 2100 |
| 2025-05-12 | 89.25 | $94.59 | 5444 |
| 2025-05-09 | 88.68 | $91.35 | 2900 |
| 2025-05-08 | 88.40 | $91.39 | 2043 |
| 2025-05-07 | 88.09 | $90.02 | 2900 |
| 2025-05-06 | 87.89 | $89.56 | 4033 |
| 2025-05-05 | 87.71 | $90.30 | 13240 |
| 2025-05-02 | 87.44 | $90.55 | 2700 |
| 2025-05-01 | 87.11 | $88.67 | 1927 |
| 2025-04-30 | 86.95 | $88.38 | 294448 |
| 2025-04-29 | 86.79 | $88.63 | 3004 |
| 2025-04-28 | 86.60 | $88.25 | 1500 |
| 2025-04-25 | 86.43 | $87.77 | 500 |
| 2025-04-24 | 86.29 | $87.95 | 3100 |
| 2025-04-23 | 86.11 | $86.17 | 25100 |
| 2025-04-22 | 86.10 | $84.72 | 29016 |
| 2025-04-21 | 86.25 | $82.58 | 9300 |
| 2025-04-17 | 86.64 | $84.69 | 28107 |
| 2025-04-16 | 86.84 | $83.89 | 140900 |
| 2025-04-15 | 87.15 | $84.91 | 13344 |
| 2025-04-14 | 87.39 | $85.06 | 36000 |
| 2025-04-11 | 87.63 | $84.03 | 142600 |
| 2025-04-10 | 88.01 | $83.01 | 510800 |
| 2025-04-09 | 88.54 | $86.43 | 370129 |
| 2025-04-08 | 88.76 | $79.01 | 198400 |
| 2025-04-07 | 89.79 | $80.83 | 1.0M |
| 2025-04-04 | 90.73 | $81.67 | 226700 |
| 2025-04-03 | 91.68 | $85.87 | 71200 |
| 2025-04-02 | 92.30 | $92.13 | 45500 |
| 2025-04-01 | 92.31 | $90.71 | 53500 |
| 2025-03-31 | 92.48 | $90.12 | 541500 |
| 2025-03-28 | 92.73 | $90.25 | 36347 |
| 2025-03-27 | 92.99 | $92.01 | 725001 |
| 2025-03-26 | 93.09 | $92.61 | 45031 |
| 2025-03-25 | 93.15 | $93.36 | 21944 |
| 2025-03-24 | 93.12 | $93.86 | 9816 |
| 2025-03-21 | 93.04 | $91.45 | 27545 |
| 2025-03-20 | 93.21 | $91.91 | 32400 |
| 2025-03-19 | 93.35 | $92.51 | 12000 |
| 2025-03-18 | 93.44 | $91.14 | 16432 |
| 2025-03-17 | 93.68 | $92.12 | 159100 |
| 2025-03-14 | 93.84 | $90.70 | 23614 |
| 2025-03-13 | 94.18 | $88.44 | 7800 |
| 2025-03-12 | 94.78 | $90.05 | 98218 |
| 2025-03-11 | 95.28 | $90.16 | 46743 |
| 2025-03-10 | 95.82 | $90.42 | 39400 |
| 2025-03-07 | 96.38 | $92.81 | 25930 |
| 2025-03-06 | 96.76 | $92.29 | 10519 |
| 2025-03-05 | 97.23 | $94.03 | 18900 |
| 2025-03-04 | 97.57 | $92.78 | 82405 |
| 2025-03-03 | 98.07 | $94.15 | 40105 |
| 2025-02-28 | 98.48 | $96.37 | 842400 |
| 2025-02-27 | 98.71 | $95.50 | 22000 |
| 2025-02-26 | 99.04 | $96.78 | 31300 |
| 2025-02-25 | 99.28 | $96.49 | 24920 |
| 2025-02-24 | 99.57 | $96.77 | 18228 |
| 2025-02-21 | 99.87 | $97.05 | 10549 |
| 2025-02-20 | 100.17 | $99.70 | 80900 |
| 2025-02-19 | 100.22 | $100.66 | 15600 |
| 2025-02-18 | 100.17 | $101.28 | 26848 |
| 2025-02-14 | 100.05 | $100.57 | 9100 |
| 2025-02-13 | 100.00 | $100.34 | 19502 |
| 2025-02-12 | 99.96 | $99.23 | 41100 |
| 2025-02-11 | 100.04 | $99.79 | 12500 |
| 2025-02-10 | 100.06 | $100.34 | 5100 |
| 2025-02-07 | 100.04 | $100.04 | 6209 |
| 2025-02-06 | 100.04 | $101.00 | 72900 |
| 2025-02-05 | 99.93 | $101.06 | 653600 |
| 2025-02-04 | 99.82 | $100.17 | 25400 |
| 2025-02-03 | 99.78 | $99.35 | 10503 |
| 2025-01-31 | 99.82 | $100.57 | 8300 |
| 2025-01-30 | 99.74 | $101.43 | 8212 |
| 2025-01-29 | 99.57 | $100.32 | 6800 |
| 2025-01-28 | 99.49 | $100.69 | 7900 |
| 2025-01-27 | 99.36 | $100.14 | 10200 |
| 2025-01-24 | 99.28 | $101.30 | 5130 |
| 2025-01-23 | 99.07 | $101.49 | 9609 |
| 2025-01-22 | 98.81 | $101.25 | 11100 |
| 2025-01-21 | 98.56 | $101.55 | 15200 |
| 2025-01-17 | 98.24 | $100.01 | 6000 |
| 2025-01-16 | 98.05 | $99.60 | 81406 |
| 2025-01-15 | 97.89 | $98.87 | 63900 |
| 2025-01-14 | 97.79 | $97.51 | 8200 |
| 2025-01-13 | 97.82 | $96.37 | 54135 |
| 2025-01-10 | 97.97 | $95.77 | 20735 |
| 2025-01-08 | 98.20 | $97.04 | 6225 |
| 2025-01-07 | 98.32 | $96.98 | 16524 |
| 2025-01-06 | 98.46 | $97.61 | 14828 |
| 2025-01-03 | 98.55 | $97.42 | 3923 |
| 2025-01-02 | 98.67 | $96.05 | 5600 |
| 2024-12-31 | 98.95 | $96.23 | 845008 |
| 2024-12-30 | 99.24 | $96.18 | 4800 |
| 2024-12-27 | 99.56 | $96.83 | 9826 |
| 2024-12-26 | 99.84 | $98.00 | 51101 |
| 2024-12-24 | 100.04 | $97.60 | 69000 |
| 2024-12-23 | 100.30 | $97.36 | 44300 |
| 2024-12-20 | 100.60 | $97.27 | 13200 |
| 2024-12-19 | 100.95 | $96.19 | 7427 |
| 2024-12-18 | 101.46 | $96.50 | 15436 |
| 2024-12-17 | 101.98 | $100.54 | 12849 |
| 2024-12-16 | 102.13 | $101.74 | 12627 |
| 2024-12-13 | 102.17 | $101.55 | 8500 |
| 2024-12-12 | 102.24 | $102.06 | 52100 |
| 2024-12-11 | 102.25 | $102.74 | 456222 |
| 2024-12-10 | 102.20 | $101.75 | 9600 |
| 2024-12-09 | 102.25 | $102.67 | 62831 |
| 2024-12-06 | 102.21 | $103.64 | 11900 |
| 2024-12-05 | 102.06 | $103.53 | 8937 |
| 2024-12-04 | 101.90 | $104.46 | 117442 |
| 2024-12-03 | 101.63 | $104.03 | 5637 |
| 2024-12-02 | 101.38 | $104.23 | 4739 |
| 2024-11-29 | 101.08 | $104.49 | 10100 |
| 2024-11-27 | 100.72 | $104.22 | 4400 |
| 2024-11-26 | 100.35 | $104.36 | 9800 |
| 2024-11-25 | 99.93 | $105.01 | 84200 |
| 2024-11-22 | 99.39 | $103.59 | 3500 |
| 2024-11-21 | 98.95 | $101.94 | 5215 |
| 2024-11-20 | 98.64 | $100.81 | 10013 |
| 2024-11-19 | 98.41 | $100.10 | 114800 |
| 2024-11-18 | 98.23 | $99.47 | 5500 |
| 2024-11-15 | 98.10 | $98.96 | 4419 |
| 2024-11-14 | 98.01 | $100.00 | 65000 |
| 2024-11-13 | 97.80 | $101.03 | 74400 |
| 2024-11-12 | 97.46 | $101.51 | 8300 |
| 2024-11-11 | 97.04 | $102.48 | 3700 |
| 2024-11-08 | 96.46 | $101.23 | 64947 |
| 2024-11-07 | 95.96 | $100.47 | 657000 |
| 2024-11-06 | 95.49 | $100.04 | 7544 |
| 2024-11-05 | 95.01 | $96.04 | 2100 |
| 2024-11-04 | 94.90 | $94.59 | 2226 |
| 2024-11-01 | 94.93 | $94.38 | 1400 |
| 2024-10-31 | 94.99 | $94.42 | 427200 |
| 2024-10-30 | 95.05 | $95.55 | 2600 |
| 2024-10-29 | 95.00 | $95.61 | 2633 |
| 2024-10-28 | 94.93 | $95.61 | 21320 |
| 2024-10-25 | 94.86 | $94.50 | 2207 |
| 2024-10-24 | 94.90 | $94.99 | 1003 |
| 2024-10-23 | 94.89 | $94.62 | 1100 |
| 2024-10-22 | 94.92 | $95.32 | 1000 |
| 2024-10-21 | 94.87 | $95.77 | 1100 |
| 2024-10-18 | 94.78 | $96.88 | 800 |
| 2024-10-17 | 94.56 | $96.70 | 1643 |
| 2024-10-16 | 94.33 | $96.82 | 1102 |
| 2024-10-15 | 94.07 | $96.01 | 1600 |
| 2024-10-14 | 93.87 | $96.26 | 843 |
| 2024-10-11 | 93.62 | $95.73 | 104546 |
| 2024-10-10 | 93.39 | $94.14 | 1600 |
| 2024-10-09 | 93.32 | $94.57 | 1131 |
| 2024-10-08 | 93.18 | $93.99 | 1101 |
| 2024-10-07 | 93.10 | $93.77 | 2727 |
| 2024-10-04 | 93.03 | $94.35 | 1338 |
| 2024-10-03 | 92.89 | $93.27 | 700 |
| 2024-10-02 | 92.85 | $93.64 | 818 |
| 2024-10-01 | 92.77 | $93.61 | 4300 |
| 2024-09-30 | 92.68 | $94.47 | 148600 |
| 2024-09-27 | 92.49 | $94.52 | 1715 |
| 2024-09-26 | 92.28 | $94.15 | 1919 |
| 2024-09-25 | 92.08 | $93.28 | 31500 |
| 2024-09-24 | 91.95 | $94.22 | 3900 |
| 2024-09-23 | 91.71 | $94.30 | 719 |
| 2024-09-20 | 91.44 | $93.90 | 47637 |
| 2024-09-19 | 91.18 | $94.45 | 9600 |
| 2024-09-18 | 90.84 | $92.87 | 1300 |
| 2024-09-17 | 90.62 | $92.76 | 1518 |
| 2024-09-16 | 90.40 | $92.36 | 1645 |
| 2024-09-13 | 90.19 | $91.66 | 3309 |
| 2024-09-12 | 90.04 | $89.95 | 5400 |
| 2024-09-11 | 90.05 | $89.16 | 1711 |
| 2024-09-10 | 90.14 | $88.67 | 2300 |
| 2024-09-09 | 90.30 | $88.89 | 5836 |
| 2024-09-06 | 90.44 | $88.37 | 2000 |
| 2024-09-05 | 90.66 | $89.66 | 2728 |
| 2024-09-04 | 90.77 | $90.24 | 1500 |
| 2024-09-03 | 90.82 | $90.33 | 3348 |
| 2024-08-30 | 90.87 | $92.88 | 370400 |
| 2024-08-29 | 90.66 | $92.21 | 1035 |
| 2024-08-28 | 90.50 | $91.79 | 1100 |
| 2024-08-27 | 90.36 | $92.31 | 3740 |
| 2024-08-26 | 90.16 | $92.66 | 1100 |
| 2024-08-23 | 89.90 | $92.92 | 1211 |
| 2024-08-22 | 89.58 | $90.72 | 2200 |
| 2024-08-21 | 89.46 | $91.44 | 8800 |
| 2024-08-20 | 89.25 | $90.22 | 3300 |
| 2024-08-19 | 89.15 | $90.98 | 15021 |
| 2024-08-16 | 88.95 | $90.13 | 1000 |
| 2024-08-15 | 88.83 | $89.97 | 5700 |
| 2024-08-14 | 88.71 | $88.27 | 34300 |
| 2024-08-13 | 88.76 | $88.37 | 21600 |
| 2024-08-12 | 88.80 | $86.91 | 2700 |
| 2024-08-09 | 89.00 | $87.64 | 2637 |
| 2024-08-08 | 89.14 | $87.48 | 22547 |
| 2024-08-07 | 89.31 | $85.51 | 9300 |
| 2024-08-06 | 89.71 | $86.46 | 1130 |
| 2024-08-05 | 90.06 | $85.60 | 9649 |
| 2024-08-02 | 90.52 | $88.11 | 2500 |
| 2024-08-01 | 90.78 | $90.78 | 3600 |
| 2024-07-31 | 90.78 | $92.86 | 755409 |
| 2024-07-30 | 90.56 | $92.26 | 4000 |
| 2024-07-29 | 90.38 | $92.06 | 13700 |
| 2024-07-26 | 90.20 | $92.23 | 1808 |
| 2024-07-25 | 89.99 | $90.78 | 102800 |
| 2024-07-24 | 89.91 | $89.93 | 16300 |
| 2024-07-23 | 89.90 | $91.89 | 13805 |
| 2024-07-22 | 89.70 | $91.72 | 4017 |
| 2024-07-19 | 89.48 | $90.55 | 4300 |
| 2024-07-18 | 89.37 | $91.13 | 14800 |
| 2024-07-17 | 89.18 | $92.34 | 4431 |
| 2024-07-16 | 88.85 | $93.62 | 6812 |
| 2024-07-15 | 88.35 | $91.22 | 2445 |
| 2024-07-12 | 88.05 | $90.59 | 2100 |
| 2024-07-11 | 87.78 | $89.69 | 2000 |
| 2024-07-10 | 87.58 | $87.59 | 545 |
| 2024-07-09 | 87.58 | $86.70 | 2111 |
| 2024-07-08 | 87.67 | $87.20 | 1500 |
| 2024-07-05 | 87.72 | $86.99 | 5000 |
| 2024-07-03 | 87.80 | $87.48 | 1300 |
| 2024-07-02 | 87.83 | $87.21 | 3400 |
| 2024-07-01 | 87.90 | $87.06 | 462300 |
| 2024-06-28 | 87.99 | $88.02 | 310900 |
| 2024-06-27 | 87.98 | $87.62 | 35000 |
| 2024-06-26 | 88.02 | $87.19 | 46505 |
| 2024-06-25 | 88.11 | $87.41 | 3022 |
| 2024-06-24 | 88.18 | $88.50 | 65400 |
| 2024-06-21 | 88.15 | $87.85 | 16000 |
| 2024-06-20 | 88.18 | $87.62 | 4600 |
| 2024-06-18 | 88.24 | $88.00 | 12747 |
| 2024-06-17 | 88.26 | $87.69 | 2200 |
| 2024-06-14 | 88.32 | $86.84 | 5203 |
| 2024-06-13 | 88.48 | $88.10 | 3300 |
| 2024-06-12 | 88.52 | $88.61 | 4906 |
| 2024-06-11 | 88.51 | $87.33 | 10000 |
| 2024-06-10 | 88.64 | $87.69 | 15900 |
| 2024-06-07 | 88.74 | $87.48 | 2800 |
| 2024-06-06 | 88.87 | $88.18 | 3500 |
| 2024-06-05 | 88.94 | $88.56 | 5740 |
| 2024-06-04 | 88.98 | $87.42 | 1300 |
| 2024-06-03 | 89.14 | $88.56 | 1738 |
| 2024-05-31 | 89.21 | $89.11 | 27900 |
| 2024-05-30 | 89.22 | $88.43 | 3200 |
| 2024-05-29 | 89.30 | $87.93 | 2743 |
| 2024-05-28 | 89.44 | $89.07 | 1900 |
| 2024-05-24 | 89.48 | $89.63 | 1700 |
| 2024-05-23 | 89.47 | $88.65 | 10700 |
| 2024-05-22 | 89.55 | $89.90 | 9907 |
| 2024-05-21 | 89.52 | $90.63 | 1917 |
| 2024-05-20 | 89.40 | $90.90 | 4400 |
| 2024-05-17 | 89.24 | $90.61 | 1703 |
| 2024-05-16 | 89.10 | $90.66 | 1900 |
| 2024-05-15 | 88.93 | $91.62 | 5375 |
| 2024-05-14 | 88.65 | $90.62 | 12520 |
| 2024-05-13 | 88.44 | $89.64 | 2800 |
| 2024-05-10 | 88.31 | $89.70 | 2427 |
| 2024-05-09 | 88.17 | $89.91 | 2600 |
| 2024-05-08 | 87.98 | $89.06 | 11622 |
| 2024-05-07 | 87.87 | $89.42 | 6107 |
| 2024-05-06 | 87.71 | $89.34 | 3500 |
| 2024-05-03 | 87.54 | $88.00 | 4123 |
| 2024-05-02 | 87.49 | $87.17 | 2600 |
| 2024-05-01 | 87.52 | $86.07 | 102200 |
| 2024-04-30 | 87.67 | $86.26 | 2624 |
| 2024-04-29 | 87.82 | $87.92 | 3643 |
| 2024-04-26 | 87.81 | $87.41 | 2828 |
| 2024-04-25 | 87.85 | $86.88 | 1340 |
| 2024-04-24 | 87.96 | $87.38 | 9308 |
| 2024-04-23 | 88.02 | $87.32 | 3615 |
| 2024-04-22 | 88.09 | $86.03 | 8700 |
| 2024-04-19 | 88.31 | $85.26 | 128100 |
| 2024-04-18 | 88.63 | $85.41 | 2249 |
| 2024-04-17 | 88.97 | $85.57 | 3000 |
| 2024-04-16 | 89.32 | $86.39 | 7015 |
| 2024-04-15 | 89.63 | $86.55 | 65018 |
| 2024-04-12 | 89.96 | $87.70 | 5600 |
| 2024-04-11 | 90.19 | $89.41 | 94100 |
| 2024-04-10 | 90.28 | $89.23 | 18009 |
| 2024-04-09 | 90.39 | $90.91 | 2531 |
| 2024-04-08 | 90.33 | $90.79 | 2845 |
| 2024-04-05 | 90.28 | $90.47 | 6400 |
| 2024-04-04 | 90.26 | $89.90 | 27100 |
| 2024-04-03 | 90.30 | $90.85 | 2009 |
| 2024-04-02 | 90.25 | $90.45 | 3400 |
| 2024-04-01 | 90.22 | $91.90 | 2305 |
| 2024-03-28 | 90.05 | $92.45 | 204500 |
| 2024-03-27 | 89.79 | $92.26 | 2922 |
| 2024-03-26 | 89.54 | $90.88 | 2014 |
| 2024-03-25 | 89.39 | $90.91 | 3400 |
| 2024-03-22 | 89.23 | $90.75 | 72039 |
| 2024-03-21 | 89.07 | $91.58 | 5223 |
| 2024-03-20 | 88.81 | $90.42 | 68000 |
| 2024-03-19 | 88.64 | $89.11 | 1910 |
| 2024-03-18 | 88.59 | $88.90 | 7600 |
| 2024-03-15 | 88.56 | $89.16 | 12815 |
| 2024-03-14 | 88.50 | $89.16 | 4100 |
| 2024-03-13 | 88.43 | $90.36 | 4708 |
| 2024-03-12 | 88.22 | $90.13 | 3200 |
| 2024-03-11 | 88.02 | $89.69 | 4447 |
| 2024-03-08 | 87.85 | $90.17 | 4300 |
| 2024-03-07 | 87.60 | $90.49 | 3319 |
| 2024-03-06 | 87.30 | $89.65 | 5100 |
| 2024-03-05 | 87.05 | $89.02 | 3200 |
| 2024-03-04 | 86.84 | $89.65 | 7923 |
| 2024-03-01 | 86.55 | $89.21 | 4100 |
| 2024-02-29 | 86.27 | $88.51 | 479400 |
| 2024-02-28 | 86.03 | $87.75 | 4300 |
| 2024-02-27 | 85.85 | $87.86 | 192800 |
| 2024-02-26 | 85.64 | $87.33 | 3905 |
| 2024-02-23 | 85.46 | $87.24 | 18600 |
| 2024-02-22 | 85.27 | $87.02 | 2943 |
| 2024-02-21 | 85.09 | $85.89 | 14506 |
| 2024-02-20 | 85.01 | $86.00 | 19633 |
| 2024-02-16 | 84.90 | $86.87 | 7935 |
| 2024-02-15 | 84.70 | $87.60 | 8546 |
| 2024-02-14 | 84.39 | $86.07 | 8941 |
| 2024-02-13 | 84.21 | $84.52 | 60309 |
| 2024-02-12 | 84.18 | $86.86 | 9028 |
| 2024-02-09 | 83.90 | $85.96 | 9136 |
| 2024-02-08 | 83.68 | $85.09 | 12900 |
| 2024-02-07 | 83.53 | $84.21 | 42400 |
| 2024-02-06 | 83.46 | $83.71 | 7700 |
| 2024-02-05 | 83.44 | $83.31 | 361938 |
| 2024-02-02 | 83.45 | $84.26 | 8233 |
| 2024-02-01 | 83.36 | $84.08 | 14900 |
| 2024-01-31 | 83.29 | $83.01 | 689800 |
| 2024-01-30 | 83.32 | $84.61 | 2200 |
| 2024-01-29 | 83.18 | $84.80 | 8610 |
| 2024-01-26 | 83.01 | $83.82 | 5100 |
| 2024-01-25 | 82.93 | $83.73 | 5514 |
| 2024-01-24 | 82.84 | $83.14 | 26923 |
| 2024-01-23 | 82.81 | $83.76 | 6400 |
| 2024-01-22 | 82.71 | $84.07 | 12225 |
| 2024-01-19 | 82.57 | $83.01 | 13044 |
| 2024-01-18 | 82.52 | $82.14 | 2817 |
| 2024-01-17 | 82.56 | $81.50 | 80700 |
| 2024-01-16 | 82.67 | $82.09 | 8308 |
| 2024-01-12 | 82.73 | $82.69 | 46107 |
| 2024-01-11 | 82.74 | $82.88 | 26343 |
| 2024-01-10 | 82.72 | $83.13 | 4400 |
| 2024-01-09 | 82.68 | $83.03 | 4128 |
| 2024-01-08 | 82.64 | $83.50 | 14642 |
| 2024-01-05 | 82.55 | $82.22 | 332823 |
| 2024-01-04 | 82.59 | $81.99 | 2604 |
| 2024-01-03 | 82.65 | $82.11 | 19800 |
| 2024-01-02 | 82.71 | $84.16 | 11201 |
| 2023-12-29 | 82.56 | $84.70 | 787821 |
| 2023-12-28 | 82.33 | $85.52 | 5904 |
| 2023-12-27 | 82.00 | $85.51 | 19522 |
| 2023-12-26 | 81.63 | $85.38 | 9802 |
| 2023-12-22 | 81.23 | $84.73 | 5435 |
| 2023-12-21 | 80.86 | $84.23 | 7100 |
| 2023-12-20 | 80.51 | $83.01 | 157600 |
| 2023-12-19 | 80.25 | $84.48 | 183600 |
| 2023-12-18 | 79.80 | $83.71 | 9200 |
| 2023-12-15 | 79.39 | $83.70 | 7208 |
| 2023-12-14 | 78.93 | $84.28 | 21940 |
| 2023-12-13 | 78.37 | $82.36 | 6300 |
| 2023-12-12 | 77.95 | $80.19 | 5200 |
| 2023-12-11 | 77.72 | $80.20 | 13600 |
| 2023-12-08 | 77.45 | $79.82 | 13305 |
| 2023-12-07 | 77.20 | $79.43 | 2500 |
| 2023-12-06 | 76.97 | $79.03 | 22300 |
| 2023-12-05 | 76.75 | $79.17 | 4425 |
| 2023-12-04 | 76.50 | $80.16 | 2600 |
| 2023-12-01 | 76.11 | $79.56 | 3949 |
| 2023-11-30 | 75.75 | $77.55 | 221100 |
| 2023-11-29 | 75.56 | $77.13 | 13700 |
| 2023-11-28 | 75.40 | $76.77 | 6226 |
| 2023-11-27 | 75.25 | $77.18 | 7138 |
| 2023-11-24 | 75.05 | $77.25 | 11300 |
| 2023-11-22 | 74.82 | $76.94 | 7900 |
| 2023-11-21 | 74.59 | $76.43 | 3421 |
| 2023-11-20 | 74.40 | $77.02 | 40200 |
| 2023-11-17 | 74.13 | $76.58 | 2400 |
| 2023-11-16 | 73.87 | $75.88 | 11500 |
| 2023-11-15 | 73.66 | $76.73 | 5207 |
| 2023-11-14 | 73.33 | $76.40 | 37700 |
| 2023-11-13 | 73.01 | $73.34 | 5600 |
| 2023-11-10 | 72.97 | $73.35 | 3705 |
| 2023-11-09 | 72.93 | $72.48 | 5804 |
| 2023-11-08 | 72.98 | $73.35 | 6536 |
| 2023-11-07 | 72.94 | $73.78 | 3736 |
| 2023-11-06 | 72.86 | $73.92 | 4049 |
| 2023-11-03 | 72.74 | $74.63 | 4336 |
| 2023-11-02 | 72.54 | $72.95 | 18700 |
| 2023-11-01 | 72.50 | $71.60 | 224620 |
| 2023-10-31 | 72.60 | $71.06 | 587332 |
| 2023-10-30 | 72.76 | $70.43 | 78800 |
| 2023-10-27 | 73.00 | $69.87 | 7500 |
| 2023-10-26 | 73.33 | $70.74 | 2600 |
| 2023-10-25 | 73.61 | $70.52 | 2103 |
| 2023-10-24 | 73.93 | $71.77 | 4934 |
| 2023-10-23 | 74.16 | $71.18 | 28600 |
| 2023-10-20 | 74.47 | $71.81 | 4332 |
| 2023-10-19 | 74.75 | $72.69 | 22621 |
| 2023-10-18 | 74.97 | $73.83 | 13025 |
| 2023-10-17 | 75.09 | $75.55 | 28900 |
| 2023-10-16 | 75.04 | $74.74 | 53900 |
| 2023-10-13 | 75.07 | $73.53 | 1900 |
| 2023-10-12 | 75.23 | $74.03 | 3743 |
| 2023-10-11 | 75.36 | $75.56 | 2200 |
| 2023-10-10 | 75.34 | $75.37 | 3300 |
| 2023-10-09 | 75.34 | $74.49 | 2201 |
| 2023-10-06 | 75.43 | $73.98 | 2700 |
| 2023-10-05 | 75.58 | $73.31 | 5815 |
| 2023-10-04 | 75.82 | $73.41 | 5747 |
| 2023-10-03 | 76.07 | $73.01 | 116800 |
| 2023-10-02 | 76.39 | $74.23 | 1700 |
| 2023-09-29 | 76.62 | $75.29 | 351900 |
| 2023-09-28 | 76.76 | $75.50 | 6631 |
| 2023-09-27 | 76.89 | $74.81 | 5104 |
| 2023-09-26 | 77.11 | $74.25 | 2447 |
| 2023-09-25 | 77.42 | $75.25 | 5200 |
| 2023-09-22 | 77.64 | $74.93 | 2800 |
| 2023-09-21 | 77.93 | $75.14 | 4000 |
| 2023-09-20 | 78.22 | $76.57 | 2900 |
| 2023-09-19 | 78.40 | $77.06 | 2400 |
| 2023-09-18 | 78.54 | $77.57 | 12100 |
| 2023-09-15 | 78.64 | $77.73 | 3335 |
| 2023-09-14 | 78.73 | $78.56 | 8400 |
| 2023-09-13 | 78.75 | $77.71 | 6800 |
| 2023-09-12 | 78.86 | $78.20 | 3449 |
| 2023-09-11 | 78.93 | $78.21 | 1.4M |
| 2023-09-08 | 79.01 | $78.05 | 2900 |
| 2023-09-07 | 79.11 | $78.18 | 1000 |
| 2023-09-06 | 79.21 | $78.81 | 2500 |
| 2023-09-05 | 79.25 | $79.07 | 3400 |
| 2023-09-01 | 79.27 | $80.71 | 3141 |
| 2023-08-31 | 79.12 | $79.93 | 16400 |
| 2023-08-30 | 79.03 | $79.84 | 109200 |
| 2023-08-29 | 78.95 | $79.49 | 8141 |
| 2023-08-28 | 78.89 | $78.33 | 116300 |
| 2023-08-25 | 78.95 | $77.75 | 13735 |
| 2023-08-24 | 79.07 | $77.42 | 23119 |
| 2023-08-23 | 79.25 | $78.19 | 4000 |
| 2023-08-22 | 79.36 | $77.44 | 1410 |
| 2023-08-21 | 79.56 | $77.71 | 1900 |
| 2023-08-18 | 79.76 | $77.56 | 2700 |
| 2023-08-17 | 79.99 | $77.31 | 1000 |
| 2023-08-16 | 80.27 | $78.33 | 3000 |
| 2023-08-15 | 80.47 | $79.18 | 225526 |
| 2023-08-14 | 80.61 | $80.17 | 1000 |
| 2023-08-11 | 80.66 | $79.98 | 1200 |
| 2023-08-10 | 80.73 | $79.96 | 6512 |
| 2023-08-09 | 80.81 | $80.01 | 1900 |
| 2023-08-08 | 80.89 | $80.48 | 3000 |
| 2023-08-07 | 80.94 | $81.19 | 2500 |
| 2023-08-04 | 80.91 | $80.64 | 1100 |
| 2023-08-03 | 80.94 | $80.74 | 3700 |
| 2023-08-02 | 80.96 | $81.14 | 3400 |
| 2023-08-01 | 80.94 | $82.21 | 2845 |
| 2023-07-31 | 80.80 | $82.48 | 2200 |
| 2023-07-28 | 80.63 | $81.93 | 805 |
| 2023-07-27 | 80.49 | $80.97 | 6102 |
| 2023-07-26 | 80.44 | $81.97 | 1000 |
| 2023-07-25 | 80.28 | $81.68 | 700 |
| 2023-07-24 | 80.13 | $81.56 | 35800 |
| 2023-07-21 | 79.98 | $81.51 | 47509 |
| 2023-07-20 | 79.82 | $81.75 | 8724 |
| 2023-07-19 | 79.62 | $82.27 | 608200 |
| 2023-07-18 | 79.34 | $81.99 | 31428 |
| 2023-07-17 | 79.06 | $81.40 | 16300 |
| 2023-07-14 | 78.81 | $80.86 | 2622 |
| 2023-07-13 | 78.60 | $81.64 | 37729 |
| 2023-07-12 | 78.28 | $81.07 | 50506 |
| 2023-07-11 | 77.98 | $80.52 | 7800 |
| 2023-07-10 | 77.72 | $79.56 | 1600 |
| 2023-07-07 | 77.52 | $78.42 | 4000 |
| 2023-07-06 | 77.43 | $77.75 | 2734 |
| 2023-07-05 | 77.40 | $78.76 | 2123 |
| 2023-07-03 | 77.25 | $79.42 | 19200 |
| 2023-06-30 | 77.02 | $79.27 | 907532 |
| 2023-06-29 | 76.79 | $78.67 | 1605 |
| 2023-06-28 | 76.59 | $77.79 | 11800 |
| 2023-06-27 | 76.46 | $77.65 | 59014 |
| 2023-06-26 | 76.34 | $76.39 | 58629 |
| 2023-06-23 | 76.33 | $75.94 | 435805 |
| 2023-06-22 | 76.37 | $76.79 | 1234 |
| 2023-06-21 | 76.33 | $77.26 | 17000 |
| 2023-06-20 | 76.23 | $77.37 | 1242 |
| 2023-06-16 | 76.11 | $78.11 | 1900 |
| 2023-06-15 | 75.90 | $78.43 | 1125 |
| 2023-06-14 | 75.64 | $77.70 | 1100 |
| 2023-06-13 | 75.42 | $78.23 | 500 |
| 2023-06-12 | 75.12 | $77.21 | 827 |
| 2023-06-09 | 74.90 | $76.72 | 513 |
| 2023-06-08 | 74.71 | $77.19 | 400 |
| 2023-06-07 | 74.45 | $77.45 | 500 |
| 2023-06-06 | 74.14 | $76.53 | 800 |
| 2023-06-05 | 73.89 | $75.00 | 903 |
| 2023-06-02 | 73.77 | $75.64 | 1446 |
| 2023-06-01 | 73.57 | $73.39 | 86800 |
| 2023-05-31 | 73.59 | $72.76 | 42109 |
| 2023-05-30 | 73.68 | $73.54 | 1012 |
| 2023-05-26 | 73.69 | $73.58 | 27343 |
| 2023-05-25 | 73.70 | $72.81 | 900 |
| 2023-05-24 | 73.80 | $73.06 | 2000 |
| 2023-05-23 | 73.88 | $73.89 | 1112 |
| 2023-05-22 | 73.87 | $74.59 | 1800 |
| 2023-05-19 | 73.80 | $73.99 | 164300 |
| 2023-05-18 | 73.78 | $74.64 | 1307 |
| 2023-05-17 | 73.69 | $73.97 | 11614 |
| 2023-05-16 | 73.66 | $72.71 | 1500 |
| 2023-05-15 | 73.76 | $73.81 | 25600 |
| 2023-05-12 | 73.75 | $73.00 | 700 |
| 2023-05-11 | 73.83 | $73.09 | 3444 |
| 2023-05-10 | 73.91 | $73.63 | 1300 |
| 2023-05-09 | 73.94 | $73.53 | 2100 |
| 2023-05-08 | 73.98 | $73.73 | 833 |
| 2023-05-05 | 74.01 | $73.79 | 300 |
| 2023-05-04 | 74.03 | $72.17 | 731 |
| 2023-05-03 | 74.23 | $73.29 | 2319 |
| 2023-05-02 | 74.33 | $73.41 | 200 |
| 2023-05-01 | 74.42 | $74.65 | 31749 |
| 2023-04-28 | 74.40 | $74.62 | 331213 |
| 2023-04-27 | 74.38 | $73.87 | 5825 |
| 2023-04-26 | 74.43 | $72.86 | 1500 |
| 2023-04-25 | 74.59 | $73.42 | 1800 |
| 2023-04-24 | 74.72 | $75.01 | 9630 |
| 2023-04-21 | 74.69 | $75.02 | 34900 |
| 2023-04-20 | 74.65 | $74.98 | 500 |
| 2023-04-19 | 74.62 | $75.36 | 6100 |
| 2023-04-18 | 74.54 | $75.26 | 14400 |
| 2023-04-17 | 74.46 | $75.30 | 47015 |
| 2023-04-14 | 74.37 | $74.67 | 2700 |
| 2023-04-13 | 74.34 | $75.09 | 900 |
| 2023-04-12 | 74.26 | $74.40 | 739 |
| 2023-04-11 | 74.25 | $74.96 | 1400 |
| 2023-04-10 | 74.17 | $74.33 | 1029 |
| 2023-04-06 | 74.16 | $73.50 | 99320 |
| 2023-04-05 | 74.23 | $73.57 | 1100 |
| 2023-04-04 | 74.30 | $74.20 | 7127 |
| 2023-04-03 | 74.31 | $75.42 | 25139 |
| 2023-03-31 | 74.19 | $75.40 | 1.4M |
| 2023-03-30 | 74.06 | $74.06 | 2500 |
| 2023-03-29 | 74.06 | $73.85 | 700 |
| 2023-03-28 | 74.09 | $72.84 | 340 |
| 2023-03-27 | 74.22 | $72.72 | 27400 |
| 2023-03-24 | 74.37 | $71.84 | 800 |
| 2023-03-23 | 74.64 | $71.50 | 7218 |
| 2023-03-22 | 74.97 | $71.88 | 516 |
| 2023-03-21 | 75.30 | $73.63 | 1000 |
| 2023-03-20 | 75.47 | $72.42 | 24700 |
| 2023-03-17 | 75.79 | $71.41 | 2442 |
| 2023-03-16 | 76.26 | $73.05 | 36027 |
| 2023-03-15 | 76.59 | $71.95 | 724 |
| 2023-03-14 | 77.08 | $73.47 | 14200 |
| 2023-03-13 | 77.46 | $72.30 | 500 |
| 2023-03-10 | 78.00 | $73.49 | 13023 |
| 2023-03-09 | 78.48 | $75.83 | 500 |
| 2023-03-08 | 78.76 | $77.83 | 844 |
| 2023-03-07 | 78.86 | $77.85 | 900 |
| 2023-03-06 | 78.96 | $78.80 | 923 |
| 2023-03-03 | 78.98 | $79.72 | 300 |
| 2023-03-02 | 78.90 | $78.65 | 2400 |
| 2023-03-01 | 78.93 | $78.28 | 900 |
| 2023-02-28 | 79.00 | $78.22 | 1700 |
| 2023-02-27 | 79.08 | $78.31 | 705 |
| 2023-02-24 | 79.16 | $78.12 | 1600 |
| 2023-02-23 | 79.27 | $78.77 | 16200 |
| 2023-02-22 | 79.32 | $78.37 | 69400 |
| 2023-02-21 | 79.42 | $78.19 | 29400 |
| 2023-02-17 | 79.55 | $80.24 | 1927 |
| 2023-02-16 | 79.48 | $80.42 | 1100 |
| 2023-02-15 | 79.38 | $81.20 | 3628 |
| 2023-02-14 | 79.19 | $80.52 | 1711 |
| 2023-02-13 | 79.05 | $80.20 | 7643 |
| 2023-02-10 | 78.93 | $79.37 | 1438 |
| 2023-02-09 | 78.88 | $79.40 | 1900 |
| 2023-02-08 | 78.83 | $80.45 | 4840 |
| 2023-02-07 | 78.66 | $81.41 | 761524 |
| 2023-02-06 | 78.37 | $80.68 | 1000 |
| 2023-02-03 | 78.12 | $81.61 | 628 |
| 2023-02-02 | 77.75 | $82.36 | 1000 |
| 2023-02-01 | 77.27 | $81.14 | 10040 |
| 2023-01-31 | 76.86 | $79.82 | 1.2M |
| 2023-01-30 | 76.55 | $78.04 | 1200 |
| 2023-01-27 | 76.39 | $79.08 | 27207 |
| 2023-01-26 | 76.11 | $78.53 | 616 |
| 2023-01-25 | 75.86 | $77.88 | 916 |
| 2023-01-24 | 75.64 | $77.79 | 947 |
| 2023-01-23 | 75.42 | $78.11 | 2500 |
| 2023-01-20 | 75.13 | $76.92 | 11848 |
| 2023-01-19 | 74.95 | $75.54 | 800 |
| 2023-01-18 | 74.88 | $76.43 | 8800 |
| 2023-01-17 | 74.72 | $77.41 | 9629 |
| 2023-01-13 | 74.44 | $77.60 | 566237 |
| 2023-01-12 | 74.11 | $77.05 | 4922 |
| 2023-01-11 | 73.80 | $76.19 | 10314 |
| 2023-01-10 | 73.54 | $75.09 | 11900 |
| 2023-01-09 | 73.38 | $74.28 | 619 |
| 2023-01-06 | 73.29 | $74.00 | 500 |
| 2023-01-05 | 73.21 | $72.38 | 131000 |
| 2023-01-04 | 73.30 | $73.22 | 2331 |
| 2023-01-03 | 73.31 | $72.17 | 128700 |
| 2022-12-30 | 73.43 | $72.61 | 306900 |
| 2022-12-29 | 73.51 | $72.83 | 907 |
| 2022-12-28 | 73.58 | $71.25 | 402 |
| 2022-12-27 | 73.83 | $72.40 | 20928 |
| 2022-12-23 | 73.98 | $72.63 | 90700 |
| 2022-12-22 | 74.12 | $72.15 | 1200 |
| 2022-12-21 | 74.33 | $73.04 | 511 |
| 2022-12-20 | 74.46 | $71.89 | 3415 |
| 2022-12-19 | 74.74 | $71.93 | 600 |
| 2022-12-16 | 75.03 | $73.04 | 700 |
| 2022-12-15 | 75.24 | $73.83 | 646 |
| 2022-12-14 | 75.39 | $75.40 | 2800 |
| 2022-12-13 | 75.39 | $75.80 | 1002 |
| 2022-12-12 | 75.34 | $75.23 | 500 |
| 2022-12-09 | 75.36 | $74.35 | 1334 |
| 2022-12-08 | 75.46 | $75.07 | 1800 |
| 2022-12-07 | 75.50 | $74.57 | 400 |
| 2022-12-06 | 75.60 | $74.75 | 327 |
| 2022-12-05 | 75.69 | $75.84 | 1000 |
| 2022-12-02 | 75.67 | $77.84 | 5800 |
| 2022-12-01 | 75.45 | $77.70 | 600 |
| 2022-11-30 | 75.21 | $77.70 | 119941 |
| 2022-11-29 | 74.95 | $75.85 | 1900 |
| 2022-11-28 | 74.85 | $75.54 | 723 |
| 2022-11-25 | 74.78 | $76.98 | 404 |
| 2022-11-23 | 74.55 | $76.70 | 746 |
| 2022-11-22 | 74.32 | $76.44 | 10918 |
| 2022-11-21 | 74.10 | $75.20 | 11900 |
| 2022-11-18 | 73.98 | $75.41 | 2009 |
| 2022-11-17 | 73.83 | $74.98 | 4200 |
| 2022-11-16 | 73.71 | $75.65 | 1301 |
| 2022-11-15 | 73.51 | $76.95 | 1400 |
| 2022-11-14 | 73.14 | $75.80 | 600 |
| 2022-11-11 | 72.86 | $76.67 | 5000 |
| 2022-11-10 | 72.46 | $75.98 | 3016 |
| 2022-11-09 | 72.09 | $71.59 | 900 |
| 2022-11-08 | 72.15 | $73.30 | 1500 |
| 2022-11-07 | 72.03 | $73.05 | 2508 |
| 2022-11-04 | 71.92 | $72.45 | 700 |
| 2022-11-03 | 71.86 | $71.77 | 632 |
| 2022-11-02 | 71.87 | $72.20 | 2700 |
| 2022-11-01 | 71.84 | $74.26 | 3521 |
| 2022-10-31 | 71.58 | $73.92 | 740300 |
| 2022-10-28 | 71.34 | $74.09 | 1200 |
| 2022-10-27 | 71.05 | $72.67 | 4600 |
| 2022-10-26 | 70.88 | $72.80 | 1100 |
| 2022-10-25 | 70.67 | $72.60 | 600 |
| 2022-10-24 | 70.47 | $70.65 | 27130 |
| 2022-10-21 | 70.45 | $70.31 | 108 |
| 2022-10-20 | 70.47 | $69.16 | 3700 |
| 2022-10-19 | 70.60 | $69.96 | 4200 |
| 2022-10-18 | 70.67 | $71.30 | 5900 |
| 2022-10-17 | 70.60 | $70.40 | 3315 |
| 2022-10-14 | 70.63 | $68.42 | 1636 |
| 2022-10-13 | 70.86 | $70.18 | 4328 |
| 2022-10-12 | 70.93 | $68.88 | 1001 |
| 2022-10-11 | 71.15 | $69.13 | 12237 |
| 2022-10-10 | 71.36 | $69.15 | 15900 |
| 2022-10-07 | 71.59 | $69.65 | 626 |
| 2022-10-06 | 71.79 | $71.58 | 171700 |
| 2022-10-05 | 71.82 | $72.12 | 1601 |
| 2022-10-04 | 71.79 | $72.42 | 1244 |
| 2022-10-03 | 71.72 | $69.63 | 12500 |
| 2022-09-30 | 71.94 | $67.81 | 2347 |
| 2022-09-29 | 72.37 | $68.14 | 3500 |
| 2022-09-28 | 72.82 | $69.82 | 4024 |
| 2022-09-27 | 73.13 | $67.80 | 1000 |
| 2022-09-26 | 73.70 | $67.63 | 8400 |
| 2022-09-23 | 74.33 | $68.62 | 2500 |
| 2022-09-22 | 74.94 | $70.33 | 4000 |
| 2022-09-21 | 75.42 | $72.05 | 4600 |
| 2022-09-20 | 75.77 | $73.08 | 1339 |
| 2022-09-19 | 76.06 | $74.66 | 2800 |
| 2022-09-16 | 76.21 | $73.91 | 1400 |
| 2022-09-15 | 76.45 | $75.12 | 400 |
| 2022-09-14 | 76.59 | $75.47 | 300 |
| 2022-09-13 | 76.70 | $75.48 | 1826 |
| 2022-09-12 | 76.83 | $78.43 | 1100 |
| 2022-09-09 | 76.67 | $77.55 | 539 |
| 2022-09-08 | 76.57 | $76.05 | 1513 |
| 2022-09-07 | 76.63 | $75.25 | 700 |
| 2022-09-06 | 76.77 | $73.49 | 542 |
| 2022-09-02 | 77.12 | $73.98 | 1229 |
| 2022-09-01 | 77.45 | $74.46 | 600 |
| 2022-08-31 | 77.76 | $75.22 | 1246 |
| 2022-08-30 | 78.03 | $75.61 | 1500 |
| 2022-08-29 | 78.28 | $76.72 | 600 |
| 2022-08-26 | 78.45 | $77.32 | 1000 |
| 2022-08-25 | 78.57 | $79.68 | 1547 |
| 2022-08-24 | 78.45 | $78.55 | 1800 |
| 2022-08-23 | 78.44 | $78.02 | 400 |
| 2022-08-22 | 78.49 | $77.90 | 1600 |
| 2022-08-19 | 78.55 | $79.61 | 300 |
| 2022-08-18 | 78.43 | $81.09 | 302 |
| 2022-08-17 | 78.16 | $80.66 | 816 |
| 2022-08-16 | 77.89 | $81.94 | 600 |
| 2022-08-15 | 77.47 | $81.53 | 2309 |
| 2022-08-12 | 77.04 | $81.37 | 444 |
| 2022-08-11 | 76.58 | $80.13 | 1100 |
| 2022-08-10 | 76.21 | $79.78 | 1500 |
| 2022-08-09 | 75.83 | $77.58 | 3020 |
| 2022-08-08 | 75.65 | $78.75 | 1200 |
| 2022-08-05 | 75.32 | $78.11 | 300 |
| 2022-08-04 | 75.03 | $77.53 | 126 |
| 2022-08-03 | 74.77 | $78.00 | 645 |
| 2022-08-02 | 74.42 | $77.06 | 1400 |
| 2022-08-01 | 74.15 | $77.38 | 15128 |
| 2022-07-29 | 73.81 | $77.53 | 1.3M |
| 2022-07-28 | 73.41 | $76.64 | 600 |
| 2022-07-27 | 73.08 | $75.56 | 1200 |
| 2022-07-26 | 72.81 | $73.99 | 1019 |
| 2022-07-25 | 72.69 | $74.70 | 608 |
| 2022-07-22 | 72.48 | $74.27 | 738 |
| 2022-07-21 | 72.29 | $75.16 | 1500 |
| 2022-07-20 | 71.99 | $74.71 | 78300 |
| 2022-07-19 | 71.70 | $73.62 | 51528 |
| 2022-07-18 | 71.50 | $71.28 | 617 |
| 2022-07-15 | 71.52 | $71.32 | 800 |
| 2022-07-14 | 71.54 | $69.98 | 2200 |
| 2022-07-13 | 71.71 | $70.85 | 1700 |
| 2022-07-12 | 71.80 | $70.93 | 521 |
| 2022-07-11 | 71.89 | $71.12 | 1000 |
| 2022-07-08 | 71.97 | $72.31 | 300 |
| 2022-07-07 | 71.94 | $72.52 | 789446 |
| 2022-07-06 | 71.87 | $70.72 | 14541 |
| 2022-07-05 | 71.99 | $71.19 | 2000 |
| 2022-07-01 | 72.08 | $70.85 | 1036 |
| 2022-06-30 | 72.21 | $69.80 | 600 |
| 2022-06-29 | 72.46 | $70.78 | 1900 |
| 2022-06-28 | 72.64 | $71.51 | 1715 |
| 2022-06-27 | 72.76 | $72.56 | 3700 |
| 2022-06-24 | 72.78 | $72.57 | 1800 |
| 2022-06-23 | 72.80 | $69.93 | 24200 |
| 2022-06-22 | 73.10 | $69.20 | 14600 |
| 2022-06-21 | 73.51 | $69.26 | 706 |
| 2022-06-17 | 73.96 | $68.60 | 7800 |
| 2022-06-16 | 74.53 | $67.68 | 3500 |
| 2022-06-15 | 75.25 | $71.20 | 10400 |
| 2022-06-14 | 75.67 | $70.09 | 1800 |
| 2022-06-13 | 76.26 | $70.43 | 1909 |
| 2022-06-10 | 76.88 | $74.15 | 13200 |
| 2022-06-09 | 77.16 | $76.41 | 924 |
| 2022-06-08 | 77.24 | $78.19 | 844 |
| 2022-06-07 | 77.14 | $79.44 | 2200 |
| 2022-06-06 | 76.90 | $78.38 | 900 |
| 2022-06-03 | 76.74 | $78.02 | 1100 |
| 2022-06-02 | 76.61 | $78.82 | 7700 |
| 2022-06-01 | 76.38 | $77.01 | 4819 |
| 2022-05-31 | 76.31 | $77.58 | 312600 |
| 2022-05-27 | 76.18 | $78.43 | 642 |
| 2022-05-26 | 75.94 | $76.56 | 516406 |
| 2022-05-25 | 75.87 | $74.81 | 1200 |
| 2022-05-24 | 75.99 | $73.30 | 7700 |
| 2022-05-23 | 76.27 | $74.49 | 2900 |
| 2022-05-20 | 76.46 | $73.74 | 3600 |
| 2022-05-19 | 76.74 | $74.03 | 2837 |
| 2022-05-18 | 77.03 | $73.77 | 3900 |
| 2022-05-17 | 77.37 | $76.79 | 24244 |
| 2022-05-16 | 77.43 | $74.43 | 617 |
| 2022-05-13 | 77.75 | $74.95 | 1200 |
| 2022-05-12 | 78.04 | $72.42 | 2730 |
| 2022-05-11 | 78.64 | $71.77 | 6100 |
| 2022-05-10 | 79.36 | $73.23 | 8346 |
| 2022-05-09 | 80.00 | $73.42 | 5500 |
| 2022-05-06 | 80.70 | $76.87 | 11300 |
| 2022-05-05 | 81.10 | $78.10 | 1511 |
| 2022-05-04 | 81.41 | $81.41 | 11415 |
| 2022-05-03 | 81.41 | $79.29 | 8900 |
| 2022-05-02 | 81.64 | $78.68 | 3400 |
| 2022-04-29 | 81.95 | $77.99 | 828300 |
| 2022-04-28 | 82.37 | $80.28 | 5727 |
| 2022-04-27 | 82.59 | $78.91 | 5107 |
| 2022-04-26 | 82.97 | $79.07 | 900 |
| 2022-04-25 | 83.38 | $81.47 | 1947 |
| 2022-04-22 | 83.58 | $80.94 | 732 |
| 2022-04-21 | 83.86 | $83.10 | 1133 |
| 2022-04-20 | 83.94 | $84.94 | 12300 |
| 2022-04-19 | 83.84 | $84.60 | 33140 |
| 2022-04-18 | 83.76 | $82.59 | 5820 |
| 2022-04-14 | 83.88 | $83.21 | 49600 |
| 2022-04-13 | 83.95 | $83.87 | 12700 |
| 2022-04-12 | 83.96 | $82.39 | 2033 |
| 2022-04-11 | 84.13 | $82.41 | 1504 |
| 2022-04-08 | 84.31 | $82.81 | 739 |
| 2022-04-07 | 84.46 | $83.08 | 3613 |
| 2022-04-06 | 84.61 | $83.34 | 2739 |
| 2022-04-05 | 84.74 | $84.47 | 13306 |
| 2022-04-04 | 84.77 | $86.14 | 18229 |
| 2022-04-01 | 84.63 | $86.00 | 70401 |
| 2022-03-31 | 84.48 | $85.54 | 365942 |
| 2022-03-30 | 84.37 | $86.34 | 4000 |
| 2022-03-29 | 84.17 | $87.68 | 2100 |
| 2022-03-28 | 83.80 | $85.62 | 500 |
| 2022-03-25 | 83.60 | $85.41 | 642 |
| 2022-03-24 | 83.41 | $85.14 | 5700 |
| 2022-03-23 | 83.23 | $84.30 | 3500 |
| 2022-03-22 | 83.12 | $85.63 | 7100 |
| 2022-03-21 | 82.85 | $84.87 | 628 |
| 2022-03-18 | 82.64 | $85.46 | 5821 |
| 2022-03-17 | 82.35 | $84.36 | 342 |
| 2022-03-16 | 82.13 | $83.18 | 10800 |
| 2022-03-15 | 82.02 | $80.55 | 2100 |
| 2022-03-14 | 82.18 | $79.25 | 91700 |
| 2022-03-11 | 82.49 | $80.57 | 2500 |
| 2022-03-10 | 82.69 | $81.71 | 2300 |
| 2022-03-09 | 82.79 | $81.78 | 4104 |
| 2022-03-08 | 82.90 | $79.51 | 16300 |
| 2022-03-07 | 83.25 | $79.17 | 1629 |
| 2022-03-04 | 83.68 | $82.17 | 4212 |
| 2022-03-03 | 83.84 | $83.57 | 2010 |
| 2022-03-02 | 83.87 | $84.65 | 3322 |
| 2022-03-01 | 83.79 | $82.68 | 1337 |
| 2022-02-28 | 83.91 | $84.33 | 1.4M |
| 2022-02-25 | 83.86 | $84.02 | 2728 |
| 2022-02-24 | 83.85 | $81.95 | 4400 |
| 2022-02-23 | 84.05 | $80.19 | 2500 |
| 2022-02-22 | 84.45 | $81.79 | 7400 |
| 2022-02-18 | 84.73 | $83.05 | 2001 |
| 2022-02-17 | 84.91 | $83.74 | 12100 |
| 2022-02-16 | 85.03 | $85.98 | 41912 |
| 2022-02-15 | 84.93 | $85.92 | 3300 |
| 2022-02-14 | 84.83 | $83.89 | 900 |
| 2022-02-11 | 84.93 | $84.51 | 1236 |
| 2022-02-10 | 84.97 | $85.65 | 733 |
| 2022-02-09 | 84.90 | $86.67 | 1528 |
| 2022-02-08 | 84.71 | $84.97 | 5622 |
| 2022-02-07 | 84.69 | $83.44 | 249 |
| 2022-02-04 | 84.82 | $83.28 | 1200 |
| 2022-02-03 | 84.98 | $82.92 | 3000 |
| 2022-02-02 | 85.20 | $84.49 | 929 |
| 2022-02-01 | 85.27 | $84.91 | 4000 |
| 2022-01-31 | 85.31 | $83.80 | 6200 |
| 2022-01-28 | 85.47 | $81.38 | 84446 |
| 2022-01-27 | 85.90 | $79.86 | 3200 |
| 2022-01-26 | 86.53 | $81.20 | 5620 |
| 2022-01-25 | 87.09 | $82.08 | 24249 |
| 2022-01-24 | 87.62 | $83.47 | 29700 |
| 2022-01-21 | 88.06 | $82.07 | 7900 |
| 2022-01-20 | 88.69 | $83.64 | 3249 |
| 2022-01-19 | 89.22 | $85.06 | 4820 |
| 2022-01-18 | 89.66 | $86.20 | 8836 |
| 2022-01-14 | 90.02 | $88.37 | 1404 |
| 2022-01-13 | 90.20 | $88.62 | 3705 |
| 2022-01-12 | 90.36 | $89.59 | 2647 |
| 2022-01-11 | 90.44 | $89.79 | 4800 |
| 2022-01-10 | 90.51 | $88.77 | 9200 |
| 2022-01-07 | 90.70 | $89.13 | 66400 |
| 2022-01-06 | 90.86 | $89.79 | 6400 |
| 2022-01-05 | 90.97 | $89.41 | 3509 |
| 2022-01-04 | 91.14 | $92.10 | 78200 |
| 2022-01-03 | 91.04 | $92.16 | 7923 |
| 2021-12-31 | 90.92 | $91.84 | 53412 |
| 2021-12-30 | 90.82 | $91.77 | 2500 |
| 2021-12-29 | 90.72 | $91.69 | 1526 |
| 2021-12-28 | 90.62 | $91.40 | 3210 |
| 2021-12-27 | 90.54 | $91.62 | 2900 |
| 2021-12-23 | 90.42 | $90.94 | 1700 |
| 2021-12-22 | 90.37 | $90.20 | 3739 |
| 2021-12-21 | 90.39 | $89.49 | 2407 |
| 2021-12-20 | 90.48 | $87.44 | 4600 |
| 2021-12-17 | 90.80 | $88.90 | 10632 |
| 2021-12-16 | 91.00 | $88.48 | 2313 |
| 2021-12-15 | 91.27 | $89.83 | 8434 |
| 2021-12-14 | 91.42 | $88.52 | 2734 |
| 2021-12-13 | 91.72 | $89.37 | 4125 |
| 2021-12-10 | 91.97 | $90.37 | 4300 |
| 2021-12-09 | 92.14 | $90.73 | 26639 |
| 2021-12-08 | 92.28 | $92.56 | 51800 |
| 2021-12-07 | 92.26 | $91.72 | 20500 |
| 2021-12-06 | 92.31 | $89.43 | 7600 |
| 2021-12-03 | 92.62 | $88.15 | 86715 |
| 2021-12-02 | 93.09 | $89.76 | 1642 |
| 2021-12-01 | 93.44 | $87.96 | 4900 |
| 2021-11-30 | 94.01 | $89.97 | 2645 |
| 2021-11-29 | 94.44 | $92.17 | 4334 |
| 2021-11-26 | 94.68 | $91.86 | 7503 |
| 2021-11-24 | 94.97 | $94.37 | 3700 |
| 2021-11-23 | 95.04 | $94.09 | 3600 |
| 2021-11-22 | 95.14 | $94.43 | 4800 |
| 2021-11-19 | 95.21 | $94.88 | 2244 |
| 2021-11-18 | 95.25 | $95.35 | 177229 |
| 2021-11-17 | 95.23 | $95.99 | 2244 |
| 2021-11-16 | 95.15 | $96.95 | 4506 |
| 2021-11-15 | 94.97 | $96.65 | 8035 |
| 2021-11-12 | 94.79 | $96.74 | 2100 |
| 2021-11-11 | 94.58 | $96.38 | 5136 |
| 2021-11-10 | 94.39 | $95.71 | 4712 |
| 2021-11-09 | 94.26 | $97.21 | 5500 |
| 2021-11-08 | 93.94 | $97.36 | 1908 |
| 2021-11-05 | 93.58 | $96.96 | 5216 |
| 2021-11-04 | 93.23 | $96.14 | 2800 |
| 2021-11-03 | 92.92 | $96.43 | 63432 |
| 2021-11-02 | 92.55 | $95.54 | 435700 |
| 2021-11-01 | 92.24 | $95.52 | 2400 |
| 2021-10-29 | 91.89 | $93.68 | 387312 |
| 2021-10-28 | 91.71 | $93.63 | 3600 |
| 2021-10-27 | 91.50 | $91.95 | 4046 |
| 2021-10-26 | 91.46 | $93.30 | 14343 |
| 2021-10-25 | 91.26 | $93.83 | 12139 |
| 2021-10-22 | 90.99 | $93.25 | 9500 |
| 2021-10-21 | 90.76 | $93.26 | 4000 |
| 2021-10-20 | 90.49 | $92.74 | 3628 |
| 2021-10-19 | 90.26 | $92.38 | 42242 |
| 2021-10-18 | 90.03 | $91.99 | 500 |
| 2021-10-15 | 89.83 | $91.66 | 1227 |
| 2021-10-14 | 89.63 | $91.59 | 1900 |
| 2021-10-13 | 89.43 | $90.13 | 3000 |
| 2021-10-12 | 89.35 | $89.54 | 2100 |
| 2021-10-11 | 89.33 | $88.88 | 1129 |
| 2021-10-08 | 89.38 | $89.28 | 2300 |
| 2021-10-07 | 89.39 | $89.69 | 2900 |
| 2021-10-06 | 89.36 | $88.53 | 4634 |
| 2021-10-05 | 89.45 | $88.50 | 2300 |
| 2021-10-04 | 89.55 | $88.06 | 1400 |
| 2021-10-01 | 89.70 | $89.27 | 19600 |
| 2021-09-30 | 89.75 | $87.71 | 50200 |
| 2021-09-29 | 89.96 | $89.01 | 5041 |
| 2021-09-28 | 90.06 | $89.17 | 2200 |
| 2021-09-27 | 90.16 | $91.07 | 3000 |
| 2021-09-24 | 90.06 | $90.65 | 1516 |
| 2021-09-23 | 90.00 | $90.92 | 1010 |
| 2021-09-22 | 89.90 | $89.59 | 2000 |
| 2021-09-21 | 89.94 | $88.33 | 2003 |
| 2021-09-20 | 90.10 | $88.49 | 4540 |
| 2021-09-17 | 90.27 | $90.11 | 1800 |
| 2021-09-16 | 90.29 | $90.47 | 2000 |
| 2021-09-15 | 90.27 | $90.36 | 1238 |
| 2021-09-14 | 90.26 | $89.45 | 35500 |
| 2021-09-13 | 90.35 | $90.30 | 900 |
| 2021-09-10 | 90.35 | $90.02 | 1703 |
| 2021-09-09 | 90.39 | $90.82 | 2800 |
| 2021-09-08 | 90.34 | $90.83 | 33024 |
| 2021-09-07 | 90.29 | $91.47 | 10131 |
| 2021-09-03 | 90.17 | $92.21 | 12722 |
| 2021-09-02 | 89.95 | $92.36 | 49904 |
| 2021-09-01 | 89.70 | $91.68 | 79500 |
| 2021-08-31 | 89.49 | $91.18 | 639545 |
| 2021-08-30 | 89.31 | $91.33 | 1400 |
| 2021-08-27 | 89.10 | $91.40 | 5900 |
| 2021-08-26 | 88.86 | $89.60 | 52800 |
| 2021-08-25 | 88.78 | $90.45 | 1600 |
| 2021-08-24 | 88.61 | $89.92 | 6200 |
| 2021-08-23 | 88.47 | $88.81 | 3104 |
| 2021-08-20 | 88.43 | $87.57 | 9000 |
| 2021-08-19 | 88.52 | $86.43 | 2036 |
| 2021-08-18 | 88.74 | $87.33 | 14345 |
| 2021-08-17 | 88.89 | $87.98 | 1200 |
| 2021-08-16 | 88.99 | $88.93 | 8202 |
| 2021-08-13 | 89.00 | $89.43 | 600 |
| 2021-08-12 | 88.95 | $89.82 | 1706 |
| 2021-08-11 | 88.86 | $89.79 | 4500 |
| 2021-08-10 | 88.76 | $89.28 | 2442 |
| 2021-08-09 | 88.71 | $89.33 | 7611 |
| 2021-08-06 | 88.64 | $89.52 | 2104 |
| 2021-08-05 | 88.55 | $89.45 | 1300 |
| 2021-08-04 | 88.45 | $88.31 | 39805 |
| 2021-08-03 | 88.47 | $88.97 | 743 |
| 2021-08-02 | 88.42 | $88.57 | 4623 |
| 2021-07-30 | 88.40 | $88.94 | 334311 |
| 2021-07-29 | 88.34 | $89.23 | 1346 |
| 2021-07-28 | 88.25 | $88.70 | 1015 |
| 2021-07-27 | 88.20 | $87.71 | 4400 |
| 2021-07-26 | 88.25 | $88.36 | 290120 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
124.75
2026-07-24
Close Price
$124.77
Vol: 3574
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
69.69
Average
89.79
Maximum
125.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 124.75 | $124.77 | 3574 |
| 2026-07-23 | 124.79 | $123.67 | 2100 |
| 2026-07-22 | 124.95 | $124.50 | 7300 |
| 2026-07-21 | 125.03 | $124.56 | 27100 |
| 2026-07-20 | 125.10 | $123.54 | 23748 |
| 2026-07-17 | 125.29 | $124.45 | 1400 |
| 2026-07-16 | 125.38 | $125.02 | 2646 |
| 2026-07-15 | 125.42 | $124.76 | 13500 |
| 2026-07-14 | 125.49 | $124.73 | 6819 |
| 2026-07-13 | 125.57 | $124.47 | 34624 |
| 2026-07-10 | 125.67 | $125.08 | 12900 |
| 2026-07-09 | 125.69 | $125.38 | 23612 |
| 2026-07-08 | 125.66 | $124.01 | 6100 |
| 2026-07-07 | 125.75 | $125.47 | 12100 |
| 2026-07-06 | 125.68 | $126.92 | 1900 |
| 2026-07-02 | 125.46 | $126.43 | 3314 |
| 2026-07-01 | 125.28 | $126.82 | 5545 |
| 2026-06-30 | 125.04 | $127.15 | 86200 |
| 2026-06-29 | 124.76 | $126.72 | 2900 |
| 2026-06-26 | 124.50 | $125.99 | 5402 |
| 2026-06-25 | 124.30 | $125.62 | 2200 |
| 2026-06-24 | 124.11 | $124.83 | 29300 |
| 2026-06-23 | 124.00 | $124.32 | 25600 |
| 2026-06-22 | 123.91 | $125.56 | 5713 |
| 2026-06-18 | 123.68 | $125.58 | 3027 |
| 2026-06-17 | 123.42 | $123.66 | 2546 |
| 2026-06-16 | 123.31 | $125.33 | 3447 |
| 2026-06-15 | 123.00 | $126.41 | 3704 |
| 2026-06-12 | 122.55 | $125.15 | 5315 |
| 2026-06-11 | 122.19 | $123.93 | 4800 |
| 2026-06-10 | 121.94 | $120.29 | 8827 |
| 2026-06-09 | 122.03 | $121.91 | 25000 |
| 2026-06-08 | 121.96 | $121.30 | 2300 |
| 2026-06-05 | 121.95 | $120.75 | 11529 |
| 2026-06-04 | 121.98 | $124.32 | 5713 |
| 2026-06-03 | 121.66 | $124.12 | 9800 |
| 2026-06-02 | 121.35 | $124.28 | 3627 |
| 2026-06-01 | 120.98 | $123.24 | 12111 |
| 2026-05-29 | 120.70 | $123.14 | 379205 |
| 2026-05-28 | 120.40 | $123.22 | 17700 |
| 2026-05-27 | 120.06 | $122.66 | 5200 |
| 2026-05-26 | 119.75 | $122.73 | 800 |
| 2026-05-22 | 119.41 | $120.94 | 3300 |
| 2026-05-21 | 119.22 | $120.30 | 4700 |
| 2026-05-20 | 119.09 | $118.81 | 7836 |
| 2026-05-19 | 119.09 | $116.70 | 3100 |
| 2026-05-18 | 119.30 | $117.64 | 9711 |
| 2026-05-15 | 119.43 | $118.11 | 8203 |
| 2026-05-14 | 119.52 | $120.19 | 2630 |
| 2026-05-13 | 119.40 | $119.99 | 1700 |
| 2026-05-12 | 119.27 | $120.20 | 2100 |
| 2026-05-11 | 119.11 | $121.35 | 240200 |
| 2026-05-08 | 118.81 | $120.85 | 3000 |
| 2026-05-07 | 118.52 | $119.56 | 57100 |
| 2026-05-06 | 118.33 | $121.84 | 3000 |
| 2026-05-05 | 117.88 | $119.84 | 74200 |
| 2026-05-04 | 117.59 | $118.26 | 13900 |
| 2026-05-01 | 117.40 | $118.71 | 4322 |
| 2026-04-30 | 117.13 | $118.42 | 245700 |
| 2026-04-29 | 116.85 | $116.12 | 1800 |
| 2026-04-28 | 116.74 | $116.63 | 1800 |
| 2026-04-27 | 116.54 | $118.24 | 8721 |
| 2026-04-24 | 116.12 | $118.09 | 5500 |
| 2026-04-23 | 115.67 | $117.82 | 2800 |
| 2026-04-22 | 115.20 | $118.42 | 2949 |
| 2026-04-21 | 114.64 | $118.32 | 5000 |
| 2026-04-20 | 114.03 | $119.33 | 168100 |
| 2026-04-17 | 113.27 | $118.80 | 2515 |
| 2026-04-16 | 112.52 | $116.65 | 7600 |
| 2026-04-15 | 111.93 | $115.98 | 3128 |
| 2026-04-14 | 111.37 | $116.32 | 5100 |
| 2026-04-13 | 110.75 | $115.64 | 4300 |
| 2026-04-10 | 110.16 | $113.79 | 23100 |
| 2026-04-09 | 109.71 | $114.18 | 5401 |
| 2026-04-08 | 109.21 | $113.90 | 10300 |
| 2026-04-07 | 108.72 | $110.37 | 20617 |
| 2026-04-06 | 108.57 | $110.55 | 15900 |
| 2026-04-02 | 108.40 | $110.07 | 113026 |
| 2026-04-01 | 108.28 | $109.47 | 9116 |
| 2026-03-31 | 108.24 | $108.41 | 346900 |
| 2026-03-30 | 108.33 | $105.00 | 9600 |
| 2026-03-27 | 108.79 | $106.05 | 6841 |
| 2026-03-26 | 109.20 | $107.66 | 12101 |
| 2026-03-25 | 109.50 | $109.89 | 7100 |
| 2026-03-24 | 109.61 | $109.00 | 162601 |
| 2026-03-23 | 109.84 | $108.42 | 8407 |
| 2026-03-20 | 110.14 | $106.65 | 4309 |
| 2026-03-19 | 110.66 | $109.09 | 5639 |
| 2026-03-18 | 110.98 | $108.91 | 6300 |
| 2026-03-17 | 111.34 | $109.86 | 19500 |
| 2026-03-16 | 111.64 | $108.84 | 28500 |
| 2026-03-13 | 112.06 | $107.89 | 5039 |
| 2026-03-12 | 112.59 | $108.09 | 20102 |
| 2026-03-11 | 113.14 | $110.48 | 6842 |
| 2026-03-10 | 113.49 | $110.42 | 10200 |
| 2026-03-09 | 113.87 | $110.88 | 67415 |
| 2026-03-06 | 114.23 | $109.68 | 80200 |
| 2026-03-05 | 114.70 | $112.11 | 25300 |
| 2026-03-04 | 114.96 | $114.10 | 40100 |
| 2026-03-03 | 115.01 | $113.67 | 62423 |
| 2026-03-02 | 115.10 | $115.88 | 15431 |
| 2026-02-27 | 114.95 | $115.20 | 324400 |
| 2026-02-26 | 114.86 | $116.58 | 5800 |
| 2026-02-25 | 114.62 | $115.34 | 3600 |
| 2026-02-24 | 114.49 | $115.17 | 4600 |
| 2026-02-23 | 114.36 | $114.00 | 44100 |
| 2026-02-20 | 114.34 | $115.77 | 9507 |
| 2026-02-19 | 114.15 | $115.27 | 5300 |
| 2026-02-18 | 114.00 | $115.36 | 12024 |
| 2026-02-17 | 113.83 | $114.48 | 10300 |
| 2026-02-13 | 113.74 | $114.66 | 33528 |
| 2026-02-12 | 113.63 | $113.24 | 22600 |
| 2026-02-11 | 113.66 | $115.31 | 7405 |
| 2026-02-10 | 113.47 | $115.59 | 179200 |
| 2026-02-09 | 113.24 | $115.54 | 22028 |
| 2026-02-06 | 113.01 | $115.22 | 10707 |
| 2026-02-05 | 112.78 | $111.72 | 23500 |
| 2026-02-04 | 112.88 | $112.87 | 43800 |
| 2026-02-03 | 112.87 | $112.54 | 25300 |
| 2026-02-02 | 112.88 | $112.25 | 39942 |
| 2026-01-30 | 112.89 | $111.12 | 416522 |
| 2026-01-29 | 112.99 | $112.55 | 328900 |
| 2026-01-28 | 112.93 | $112.91 | 16448 |
| 2026-01-27 | 112.81 | $113.17 | 315234 |
| 2026-01-26 | 112.65 | $113.08 | 7413 |
| 2026-01-23 | 112.47 | $113.56 | 19634 |
| 2026-01-22 | 112.23 | $114.69 | 15302 |
| 2026-01-21 | 111.86 | $114.38 | 11800 |
| 2026-01-20 | 111.48 | $112.44 | 13525 |
| 2026-01-16 | 111.27 | $113.91 | 31800 |
| 2026-01-15 | 110.88 | $114.14 | 9824 |
| 2026-01-14 | 110.44 | $112.98 | 73400 |
| 2026-01-13 | 110.09 | $112.64 | 12737 |
| 2026-01-12 | 109.75 | $112.53 | 26119 |
| 2026-01-09 | 109.41 | $112.31 | 14532 |
| 2026-01-08 | 109.07 | $111.30 | 28003 |
| 2026-01-07 | 108.80 | $110.65 | 4900 |
| 2026-01-06 | 108.59 | $111.58 | 22725 |
| 2026-01-05 | 108.26 | $109.68 | 52500 |
| 2026-01-02 | 108.11 | $108.12 | 5739 |
| 2025-12-31 | 108.10 | $106.62 | 1.6M |
| 2025-12-30 | 108.23 | $107.69 | 17500 |
| 2025-12-29 | 108.25 | $108.09 | 20309 |
| 2025-12-26 | 108.22 | $108.65 | 2020 |
| 2025-12-24 | 108.14 | $108.94 | 283129 |
| 2025-12-23 | 108.01 | $108.82 | 12600 |
| 2025-12-22 | 107.86 | $109.68 | 1927 |
| 2025-12-19 | 107.60 | $108.50 | 12800 |
| 2025-12-18 | 107.41 | $107.41 | 17117 |
| 2025-12-17 | 107.30 | $106.72 | 2100 |
| 2025-12-16 | 107.23 | $107.50 | 2601 |
| 2025-12-15 | 107.05 | $107.86 | 9018 |
| 2025-12-12 | 106.82 | $108.41 | 8811 |
| 2025-12-11 | 106.51 | $109.88 | 15404 |
| 2025-12-10 | 106.04 | $108.83 | 16440 |
| 2025-12-09 | 105.65 | $107.06 | 19626 |
| 2025-12-08 | 105.43 | $107.31 | 11800 |
| 2025-12-05 | 105.16 | $107.68 | 24800 |
| 2025-12-04 | 104.84 | $107.53 | 1100 |
| 2025-12-03 | 104.52 | $106.94 | 73800 |
| 2025-12-02 | 104.24 | $106.14 | 3047 |
| 2025-12-01 | 104.02 | $106.32 | 6911 |
| 2025-11-28 | 103.78 | $106.91 | 304400 |
| 2025-11-26 | 103.47 | $106.41 | 5100 |
| 2025-11-25 | 103.20 | $105.62 | 1623 |
| 2025-11-24 | 103.01 | $103.55 | 123800 |
| 2025-11-21 | 103.03 | $102.16 | 2017 |
| 2025-11-20 | 103.20 | $99.77 | 2643 |
| 2025-11-19 | 103.62 | $101.76 | 2800 |
| 2025-11-18 | 103.87 | $101.67 | 748 |
| 2025-11-17 | 104.14 | $101.31 | 2800 |
| 2025-11-14 | 104.46 | $103.01 | 4342 |
| 2025-11-13 | 104.62 | $103.23 | 3511 |
| 2025-11-12 | 104.76 | $105.73 | 3744 |
| 2025-11-11 | 104.66 | $105.42 | 5800 |
| 2025-11-10 | 104.59 | $105.43 | 2426 |
| 2025-11-07 | 104.50 | $104.23 | 4200 |
| 2025-11-06 | 104.52 | $103.03 | 2000 |
| 2025-11-05 | 104.66 | $104.43 | 2000 |
| 2025-11-04 | 104.67 | $103.13 | 5627 |
| 2025-11-03 | 104.81 | $104.45 | 1143 |
| 2025-10-31 | 104.83 | $104.75 | 286700 |
| 2025-10-30 | 104.82 | $104.01 | 2845 |
| 2025-10-29 | 104.89 | $105.07 | 4400 |
| 2025-10-28 | 104.86 | $105.78 | 804 |
| 2025-10-27 | 104.74 | $106.65 | 1900 |
| 2025-10-24 | 104.54 | $106.05 | 339 |
| 2025-10-23 | 104.38 | $105.31 | 2519 |
| 2025-10-22 | 104.28 | $103.84 | 3600 |
| 2025-10-21 | 104.32 | $105.22 | 6246 |
| 2025-10-20 | 104.22 | $104.90 | 1200 |
| 2025-10-17 | 104.17 | $103.63 | 500 |
| 2025-10-16 | 104.24 | $103.48 | 1200 |
| 2025-10-15 | 104.34 | $104.71 | 2419 |
| 2025-10-14 | 104.32 | $104.38 | 1300 |
| 2025-10-13 | 104.34 | $103.66 | 3100 |
| 2025-10-10 | 104.43 | $101.58 | 2617 |
| 2025-10-09 | 104.74 | $104.77 | 1800 |
| 2025-10-08 | 104.75 | $105.53 | 1538 |
| 2025-10-07 | 104.68 | $104.43 | 3848 |
| 2025-10-06 | 104.71 | $105.49 | 2111 |
| 2025-10-03 | 104.65 | $105.17 | 1300 |
| 2025-10-02 | 104.61 | $104.88 | 1200 |
| 2025-10-01 | 104.59 | $104.35 | 700 |
| 2025-09-30 | 104.62 | $104.00 | 238127 |
| 2025-09-29 | 104.68 | $103.97 | 9200 |
| 2025-09-26 | 104.74 | $103.98 | 1400 |
| 2025-09-25 | 104.80 | $103.04 | 2400 |
| 2025-09-24 | 104.95 | $104.03 | 11100 |
| 2025-09-23 | 105.00 | $105.12 | 1900 |
| 2025-09-22 | 104.93 | $105.59 | 1800 |
| 2025-09-19 | 104.81 | $105.65 | 1200 |
| 2025-09-18 | 104.67 | $106.24 | 4000 |
| 2025-09-17 | 104.43 | $104.80 | 2300 |
| 2025-09-16 | 104.32 | $104.89 | 6100 |
| 2025-09-15 | 104.18 | $105.08 | 2732 |
| 2025-09-12 | 104.00 | $105.09 | 1300 |
| 2025-09-11 | 103.81 | $105.99 | 1800 |
| 2025-09-10 | 103.51 | $104.36 | 3433 |
| 2025-09-09 | 103.35 | $104.34 | 2200 |
| 2025-09-08 | 103.17 | $105.07 | 5400 |
| 2025-09-05 | 102.88 | $104.86 | 5310 |
| 2025-09-04 | 102.59 | $104.19 | 2424 |
| 2025-09-03 | 102.34 | $102.83 | 6900 |
| 2025-09-02 | 102.20 | $102.98 | 84500 |
| 2025-08-29 | 102.03 | $103.49 | 236716 |
| 2025-08-28 | 101.78 | $104.09 | 3700 |
| 2025-08-27 | 101.45 | $103.69 | 2300 |
| 2025-08-26 | 101.14 | $103.07 | 3931 |
| 2025-08-25 | 100.88 | $102.72 | 4500 |
| 2025-08-22 | 100.65 | $103.36 | 4700 |
| 2025-08-21 | 100.34 | $100.58 | 3300 |
| 2025-08-20 | 100.30 | $100.59 | 1842 |
| 2025-08-19 | 100.25 | $100.89 | 1000 |
| 2025-08-18 | 100.18 | $101.24 | 1800 |
| 2025-08-15 | 100.06 | $100.95 | 1700 |
| 2025-08-14 | 99.97 | $101.36 | 8504 |
| 2025-08-13 | 99.82 | $102.59 | 1906 |
| 2025-08-12 | 99.54 | $100.95 | 2500 |
| 2025-08-11 | 99.41 | $98.65 | 3000 |
| 2025-08-08 | 99.50 | $98.91 | 2905 |
| 2025-08-07 | 99.56 | $98.81 | 6936 |
| 2025-08-06 | 99.64 | $98.90 | 3300 |
| 2025-08-05 | 99.72 | $99.25 | 800 |
| 2025-08-04 | 99.76 | $99.28 | 2136 |
| 2025-08-01 | 99.80 | $97.90 | 7400 |
| 2025-07-31 | 99.98 | $99.20 | 7700 |
| 2025-07-30 | 100.03 | $100.27 | 3700 |
| 2025-07-29 | 99.97 | $100.49 | 1800 |
| 2025-07-28 | 99.88 | $100.75 | 3709 |
| 2025-07-25 | 99.75 | $100.99 | 720 |
| 2025-07-24 | 99.57 | $100.34 | 2547 |
| 2025-07-23 | 99.43 | $101.11 | 8131 |
| 2025-07-22 | 99.20 | $100.26 | 2120 |
| 2025-07-21 | 99.03 | $99.11 | 1141 |
| 2025-07-18 | 98.96 | $99.70 | 2800 |
| 2025-07-17 | 98.80 | $99.70 | 1600 |
| 2025-07-16 | 98.62 | $98.66 | 7200 |
| 2025-07-15 | 98.52 | $98.10 | 2118 |
| 2025-07-14 | 98.45 | $99.69 | 14300 |
| 2025-07-11 | 98.22 | $99.35 | 3445 |
| 2025-07-10 | 98.00 | $100.30 | 3400 |
| 2025-07-09 | 97.67 | $99.73 | 2300 |
| 2025-07-08 | 97.37 | $99.18 | 6700 |
| 2025-07-07 | 97.10 | $98.71 | 6603 |
| 2025-07-03 | 96.87 | $99.78 | 1328 |
| 2025-07-02 | 96.50 | $99.07 | 1800 |
| 2025-07-01 | 96.18 | $98.18 | 1605 |
| 2025-06-30 | 95.92 | $97.45 | 7400 |
| 2025-06-27 | 95.71 | $97.33 | 2302 |
| 2025-06-26 | 95.50 | $97.06 | 2000 |
| 2025-06-25 | 95.29 | $95.81 | 14700 |
| 2025-06-24 | 95.20 | $96.70 | 2600 |
| 2025-06-23 | 95.00 | $95.96 | 2200 |
| 2025-06-20 | 94.86 | $95.16 | 6000 |
| 2025-06-18 | 94.78 | $95.06 | 2900 |
| 2025-06-17 | 94.71 | $94.54 | 11200 |
| 2025-06-16 | 94.69 | $95.27 | 3025 |
| 2025-06-13 | 94.61 | $94.14 | 2000 |
| 2025-06-12 | 94.64 | $95.59 | 2800 |
| 2025-06-11 | 94.52 | $95.65 | 2305 |
| 2025-06-10 | 94.40 | $95.98 | 9400 |
| 2025-06-09 | 94.24 | $95.54 | 14900 |
| 2025-06-06 | 94.10 | $95.41 | 2128 |
| 2025-06-05 | 93.95 | $94.29 | 7600 |
| 2025-06-04 | 93.89 | $94.50 | 6900 |
| 2025-06-03 | 93.79 | $94.51 | 4300 |
| 2025-06-02 | 93.66 | $93.40 | 15000 |
| 2025-05-30 | 93.63 | $93.35 | 17100 |
| 2025-05-29 | 93.58 | $93.60 | 2200 |
| 2025-05-28 | 93.48 | $93.41 | 14400 |
| 2025-05-27 | 93.38 | $94.44 | 26900 |
| 2025-05-23 | 93.15 | $92.58 | 5119 |
| 2025-05-22 | 93.07 | $92.68 | 2009 |
| 2025-05-21 | 92.96 | $92.68 | 3829 |
| 2025-05-20 | 92.82 | $95.22 | 2800 |
| 2025-05-19 | 92.39 | $95.42 | 13300 |
| 2025-05-16 | 91.88 | $95.74 | 3100 |
| 2025-05-15 | 91.28 | $94.68 | 94713 |
| 2025-05-14 | 90.74 | $94.58 | 1839 |
| 2025-05-13 | 90.15 | $95.00 | 2100 |
| 2025-05-12 | 89.49 | $94.59 | 5444 |
| 2025-05-09 | 88.80 | $91.35 | 2900 |
| 2025-05-08 | 88.39 | $91.39 | 2043 |
| 2025-05-07 | 87.95 | $90.02 | 2900 |
| 2025-05-06 | 87.59 | $89.56 | 4033 |
| 2025-05-05 | 87.23 | $90.30 | 13240 |
| 2025-05-02 | 86.76 | $90.55 | 2700 |
| 2025-05-01 | 86.25 | $88.67 | 1927 |
| 2025-04-30 | 85.93 | $88.38 | 294448 |
| 2025-04-29 | 85.64 | $88.63 | 3004 |
| 2025-04-28 | 85.34 | $88.25 | 1500 |
| 2025-04-25 | 85.09 | $87.77 | 500 |
| 2025-04-24 | 84.90 | $87.95 | 3100 |
| 2025-04-23 | 84.72 | $86.17 | 25100 |
| 2025-04-22 | 84.74 | $84.72 | 29016 |
| 2025-04-21 | 84.95 | $82.58 | 9300 |
| 2025-04-17 | 85.39 | $84.69 | 28107 |
| 2025-04-16 | 85.68 | $83.89 | 140900 |
| 2025-04-15 | 86.08 | $84.91 | 13344 |
| 2025-04-14 | 86.41 | $85.06 | 36000 |
| 2025-04-11 | 86.76 | $84.03 | 142600 |
| 2025-04-10 | 87.24 | $83.01 | 510800 |
| 2025-04-09 | 87.85 | $86.43 | 370129 |
| 2025-04-08 | 88.14 | $79.01 | 198400 |
| 2025-04-07 | 89.20 | $80.83 | 1.0M |
| 2025-04-04 | 90.13 | $81.67 | 226700 |
| 2025-04-03 | 91.03 | $85.87 | 71200 |
| 2025-04-02 | 91.56 | $92.13 | 45500 |
| 2025-04-01 | 91.50 | $90.71 | 53500 |
| 2025-03-31 | 91.59 | $90.12 | 541500 |
| 2025-03-28 | 91.76 | $90.25 | 36347 |
| 2025-03-27 | 91.94 | $92.01 | 725001 |
| 2025-03-26 | 91.97 | $92.61 | 45031 |
| 2025-03-25 | 91.96 | $93.36 | 21944 |
| 2025-03-24 | 91.90 | $93.86 | 9816 |
| 2025-03-21 | 91.80 | $91.45 | 27545 |
| 2025-03-20 | 91.96 | $91.91 | 32400 |
| 2025-03-19 | 92.12 | $92.51 | 12000 |
| 2025-03-18 | 92.25 | $91.14 | 16432 |
| 2025-03-17 | 92.56 | $92.12 | 159100 |
| 2025-03-14 | 92.82 | $90.70 | 23614 |
| 2025-03-13 | 93.26 | $88.44 | 7800 |
| 2025-03-12 | 93.97 | $90.05 | 98218 |
| 2025-03-11 | 94.57 | $90.16 | 46743 |
| 2025-03-10 | 95.21 | $90.42 | 39400 |
| 2025-03-07 | 95.87 | $92.81 | 25930 |
| 2025-03-06 | 96.34 | $92.29 | 10519 |
| 2025-03-05 | 96.91 | $94.03 | 18900 |
| 2025-03-04 | 97.33 | $92.78 | 82405 |
| 2025-03-03 | 97.91 | $94.15 | 40105 |
| 2025-02-28 | 98.38 | $96.37 | 842400 |
| 2025-02-27 | 98.67 | $95.50 | 22000 |
| 2025-02-26 | 99.07 | $96.78 | 31300 |
| 2025-02-25 | 99.36 | $96.49 | 24920 |
| 2025-02-24 | 99.70 | $96.77 | 18228 |
| 2025-02-21 | 100.03 | $97.05 | 10549 |
| 2025-02-20 | 100.35 | $99.70 | 80900 |
| 2025-02-19 | 100.44 | $100.66 | 15600 |
| 2025-02-18 | 100.43 | $101.28 | 26848 |
| 2025-02-14 | 100.36 | $100.57 | 9100 |
| 2025-02-13 | 100.35 | $100.34 | 19502 |
| 2025-02-12 | 100.36 | $99.23 | 41100 |
| 2025-02-11 | 100.46 | $99.79 | 12500 |
| 2025-02-10 | 100.50 | $100.34 | 5100 |
| 2025-02-07 | 100.46 | $100.04 | 6209 |
| 2025-02-06 | 100.43 | $101.00 | 72900 |
| 2025-02-05 | 100.29 | $101.06 | 653600 |
| 2025-02-04 | 100.14 | $100.17 | 25400 |
| 2025-02-03 | 100.05 | $99.35 | 10503 |
| 2025-01-31 | 100.03 | $100.57 | 8300 |
| 2025-01-30 | 99.87 | $101.43 | 8212 |
| 2025-01-29 | 99.60 | $100.32 | 6800 |
| 2025-01-28 | 99.42 | $100.69 | 7900 |
| 2025-01-27 | 99.19 | $100.14 | 10200 |
| 2025-01-24 | 99.01 | $101.30 | 5130 |
| 2025-01-23 | 98.69 | $101.49 | 9609 |
| 2025-01-22 | 98.34 | $101.25 | 11100 |
| 2025-01-21 | 97.98 | $101.55 | 15200 |
| 2025-01-17 | 97.57 | $100.01 | 6000 |
| 2025-01-16 | 97.32 | $99.60 | 81406 |
| 2025-01-15 | 97.11 | $98.87 | 63900 |
| 2025-01-14 | 96.98 | $97.51 | 8200 |
| 2025-01-13 | 97.00 | $96.37 | 54135 |
| 2025-01-10 | 97.17 | $95.77 | 20735 |
| 2025-01-08 | 97.42 | $97.04 | 6225 |
| 2025-01-07 | 97.57 | $96.98 | 16524 |
| 2025-01-06 | 97.76 | $97.61 | 14828 |
| 2025-01-03 | 97.92 | $97.42 | 3923 |
| 2025-01-02 | 98.13 | $96.05 | 5600 |
| 2024-12-31 | 98.51 | $96.23 | 845008 |
| 2024-12-30 | 98.92 | $96.18 | 4800 |
| 2024-12-27 | 99.36 | $96.83 | 9826 |
| 2024-12-26 | 99.78 | $98.00 | 51101 |
| 2024-12-24 | 100.12 | $97.60 | 69000 |
| 2024-12-23 | 100.53 | $97.36 | 44300 |
| 2024-12-20 | 100.99 | $97.27 | 13200 |
| 2024-12-19 | 101.49 | $96.19 | 7427 |
| 2024-12-18 | 102.11 | $96.50 | 15436 |
| 2024-12-17 | 102.71 | $100.54 | 12849 |
| 2024-12-16 | 102.93 | $101.74 | 12627 |
| 2024-12-13 | 103.02 | $101.55 | 8500 |
| 2024-12-12 | 103.12 | $102.06 | 52100 |
| 2024-12-11 | 103.17 | $102.74 | 456222 |
| 2024-12-10 | 103.14 | $101.75 | 9600 |
| 2024-12-09 | 103.22 | $102.67 | 62831 |
| 2024-12-06 | 103.20 | $103.64 | 11900 |
| 2024-12-05 | 103.07 | $103.53 | 8937 |
| 2024-12-04 | 102.94 | $104.46 | 117442 |
| 2024-12-03 | 102.67 | $104.03 | 5637 |
| 2024-12-02 | 102.41 | $104.23 | 4739 |
| 2024-11-29 | 102.07 | $104.49 | 10100 |
| 2024-11-27 | 101.67 | $104.22 | 4400 |
| 2024-11-26 | 101.25 | $104.36 | 9800 |
| 2024-11-25 | 100.77 | $105.01 | 84200 |
| 2024-11-22 | 100.19 | $103.59 | 3500 |
| 2024-11-21 | 99.70 | $101.94 | 5215 |
| 2024-11-20 | 99.33 | $100.81 | 10013 |
| 2024-11-19 | 99.04 | $100.10 | 114800 |
| 2024-11-18 | 98.80 | $99.47 | 5500 |
| 2024-11-15 | 98.60 | $98.96 | 4419 |
| 2024-11-14 | 98.43 | $100.00 | 65000 |
| 2024-11-13 | 98.16 | $101.03 | 74400 |
| 2024-11-12 | 97.76 | $101.51 | 8300 |
| 2024-11-11 | 97.29 | $102.48 | 3700 |
| 2024-11-08 | 96.70 | $101.23 | 64947 |
| 2024-11-07 | 96.21 | $100.47 | 657000 |
| 2024-11-06 | 95.75 | $100.04 | 7544 |
| 2024-11-05 | 95.31 | $96.04 | 2100 |
| 2024-11-04 | 95.25 | $94.59 | 2226 |
| 2024-11-01 | 95.31 | $94.38 | 1400 |
| 2024-10-31 | 95.40 | $94.42 | 427200 |
| 2024-10-30 | 95.47 | $95.55 | 2600 |
| 2024-10-29 | 95.43 | $95.61 | 2633 |
| 2024-10-28 | 95.38 | $95.61 | 21320 |
| 2024-10-25 | 95.32 | $94.50 | 2207 |
| 2024-10-24 | 95.36 | $94.99 | 1003 |
| 2024-10-23 | 95.36 | $94.62 | 1100 |
| 2024-10-22 | 95.38 | $95.32 | 1000 |
| 2024-10-21 | 95.33 | $95.77 | 1100 |
| 2024-10-18 | 95.23 | $96.88 | 800 |
| 2024-10-17 | 95.01 | $96.70 | 1643 |
| 2024-10-16 | 94.80 | $96.82 | 1102 |
| 2024-10-15 | 94.56 | $96.01 | 1600 |
| 2024-10-14 | 94.38 | $96.26 | 843 |
| 2024-10-11 | 94.15 | $95.73 | 104546 |
| 2024-10-10 | 93.96 | $94.14 | 1600 |
| 2024-10-09 | 93.90 | $94.57 | 1131 |
| 2024-10-08 | 93.77 | $93.99 | 1101 |
| 2024-10-07 | 93.68 | $93.77 | 2727 |
| 2024-10-04 | 93.58 | $94.35 | 1338 |
| 2024-10-03 | 93.39 | $93.27 | 700 |
| 2024-10-02 | 93.30 | $93.64 | 818 |
| 2024-10-01 | 93.15 | $93.61 | 4300 |
| 2024-09-30 | 92.99 | $94.47 | 148600 |
| 2024-09-27 | 92.73 | $94.52 | 1715 |
| 2024-09-26 | 92.47 | $94.15 | 1919 |
| 2024-09-25 | 92.22 | $93.28 | 31500 |
| 2024-09-24 | 92.06 | $94.22 | 3900 |
| 2024-09-23 | 91.80 | $94.30 | 719 |
| 2024-09-20 | 91.52 | $93.90 | 47637 |
| 2024-09-19 | 91.27 | $94.45 | 9600 |
| 2024-09-18 | 90.95 | $92.87 | 1300 |
| 2024-09-17 | 90.77 | $92.76 | 1518 |
| 2024-09-16 | 90.59 | $92.36 | 1645 |
| 2024-09-13 | 90.43 | $91.66 | 3309 |
| 2024-09-12 | 90.34 | $89.95 | 5400 |
| 2024-09-11 | 90.40 | $89.16 | 1711 |
| 2024-09-10 | 90.53 | $88.67 | 2300 |
| 2024-09-09 | 90.71 | $88.89 | 5836 |
| 2024-09-06 | 90.85 | $88.37 | 2000 |
| 2024-09-05 | 91.04 | $89.66 | 2728 |
| 2024-09-04 | 91.08 | $90.24 | 1500 |
| 2024-09-03 | 91.06 | $90.33 | 3348 |
| 2024-08-30 | 91.00 | $92.88 | 370400 |
| 2024-08-29 | 90.68 | $92.21 | 1035 |
| 2024-08-28 | 90.41 | $91.79 | 1100 |
| 2024-08-27 | 90.19 | $92.31 | 3740 |
| 2024-08-26 | 89.92 | $92.66 | 1100 |
| 2024-08-23 | 89.61 | $92.92 | 1211 |
| 2024-08-22 | 89.28 | $90.72 | 2200 |
| 2024-08-21 | 89.15 | $91.44 | 8800 |
| 2024-08-20 | 88.95 | $90.22 | 3300 |
| 2024-08-19 | 88.87 | $90.98 | 15021 |
| 2024-08-16 | 88.73 | $90.13 | 1000 |
| 2024-08-15 | 88.66 | $89.97 | 5700 |
| 2024-08-14 | 88.62 | $88.27 | 34300 |
| 2024-08-13 | 88.76 | $88.37 | 21600 |
| 2024-08-12 | 88.92 | $86.91 | 2700 |
| 2024-08-09 | 89.23 | $87.64 | 2637 |
| 2024-08-08 | 89.49 | $87.48 | 22547 |
| 2024-08-07 | 89.77 | $85.51 | 9300 |
| 2024-08-06 | 90.25 | $86.46 | 1130 |
| 2024-08-05 | 90.65 | $85.60 | 9649 |
| 2024-08-02 | 91.13 | $88.11 | 2500 |
| 2024-08-01 | 91.37 | $90.78 | 3600 |
| 2024-07-31 | 91.33 | $92.86 | 755409 |
| 2024-07-30 | 91.08 | $92.26 | 4000 |
| 2024-07-29 | 90.85 | $92.06 | 13700 |
| 2024-07-26 | 90.63 | $92.23 | 1808 |
| 2024-07-25 | 90.36 | $90.78 | 102800 |
| 2024-07-24 | 90.22 | $89.93 | 16300 |
| 2024-07-23 | 90.15 | $91.89 | 13805 |
| 2024-07-22 | 89.87 | $91.72 | 4017 |
| 2024-07-19 | 89.59 | $90.55 | 4300 |
| 2024-07-18 | 89.41 | $91.13 | 14800 |
| 2024-07-17 | 89.16 | $92.34 | 4431 |
| 2024-07-16 | 88.77 | $93.62 | 6812 |
| 2024-07-15 | 88.23 | $91.22 | 2445 |
| 2024-07-12 | 87.90 | $90.59 | 2100 |
| 2024-07-11 | 87.62 | $89.69 | 2000 |
| 2024-07-10 | 87.42 | $87.59 | 545 |
| 2024-07-09 | 87.42 | $86.70 | 2111 |
| 2024-07-08 | 87.50 | $87.20 | 1500 |
| 2024-07-05 | 87.55 | $86.99 | 5000 |
| 2024-07-03 | 87.61 | $87.48 | 1300 |
| 2024-07-02 | 87.64 | $87.21 | 3400 |
| 2024-07-01 | 87.69 | $87.06 | 462300 |
| 2024-06-28 | 87.77 | $88.02 | 310900 |
| 2024-06-27 | 87.76 | $87.62 | 35000 |
| 2024-06-26 | 87.79 | $87.19 | 46505 |
| 2024-06-25 | 87.87 | $87.41 | 3022 |
| 2024-06-24 | 87.94 | $88.50 | 65400 |
| 2024-06-21 | 87.90 | $87.85 | 16000 |
| 2024-06-20 | 87.94 | $87.62 | 4600 |
| 2024-06-18 | 88.01 | $88.00 | 12747 |
| 2024-06-17 | 88.06 | $87.69 | 2200 |
| 2024-06-14 | 88.16 | $86.84 | 5203 |
| 2024-06-13 | 88.35 | $88.10 | 3300 |
| 2024-06-12 | 88.44 | $88.61 | 4906 |
| 2024-06-11 | 88.49 | $87.33 | 10000 |
| 2024-06-10 | 88.68 | $87.69 | 15900 |
| 2024-06-07 | 88.84 | $87.48 | 2800 |
| 2024-06-06 | 89.03 | $88.18 | 3500 |
| 2024-06-05 | 89.16 | $88.56 | 5740 |
| 2024-06-04 | 89.25 | $87.42 | 1300 |
| 2024-06-03 | 89.47 | $88.56 | 1738 |
| 2024-05-31 | 89.57 | $89.11 | 27900 |
| 2024-05-30 | 89.61 | $88.43 | 3200 |
| 2024-05-29 | 89.71 | $87.93 | 2743 |
| 2024-05-28 | 89.84 | $89.07 | 1900 |
| 2024-05-24 | 89.86 | $89.63 | 1700 |
| 2024-05-23 | 89.82 | $88.65 | 10700 |
| 2024-05-22 | 89.86 | $89.90 | 9907 |
| 2024-05-21 | 89.77 | $90.63 | 1917 |
| 2024-05-20 | 89.60 | $90.90 | 4400 |
| 2024-05-17 | 89.37 | $90.61 | 1703 |
| 2024-05-16 | 89.15 | $90.66 | 1900 |
| 2024-05-15 | 88.90 | $91.62 | 5375 |
| 2024-05-14 | 88.53 | $90.62 | 12520 |
| 2024-05-13 | 88.23 | $89.64 | 2800 |
| 2024-05-10 | 88.01 | $89.70 | 2427 |
| 2024-05-09 | 87.78 | $89.91 | 2600 |
| 2024-05-08 | 87.53 | $89.06 | 11622 |
| 2024-05-07 | 87.35 | $89.42 | 6107 |
| 2024-05-06 | 87.15 | $89.34 | 3500 |
| 2024-05-03 | 86.96 | $88.00 | 4123 |
| 2024-05-02 | 86.92 | $87.17 | 2600 |
| 2024-05-01 | 86.96 | $86.07 | 102200 |
| 2024-04-30 | 87.14 | $86.26 | 2624 |
| 2024-04-29 | 87.31 | $87.92 | 3643 |
| 2024-04-26 | 87.34 | $87.41 | 2828 |
| 2024-04-25 | 87.45 | $86.88 | 1340 |
| 2024-04-24 | 87.64 | $87.38 | 9308 |
| 2024-04-23 | 87.79 | $87.32 | 3615 |
| 2024-04-22 | 87.97 | $86.03 | 8700 |
| 2024-04-19 | 88.29 | $85.26 | 128100 |
| 2024-04-18 | 88.71 | $85.41 | 2249 |
| 2024-04-17 | 89.15 | $85.57 | 3000 |
| 2024-04-16 | 89.58 | $86.39 | 7015 |
| 2024-04-15 | 89.95 | $86.55 | 65018 |
| 2024-04-12 | 90.32 | $87.70 | 5600 |
| 2024-04-11 | 90.58 | $89.41 | 94100 |
| 2024-04-10 | 90.69 | $89.23 | 18009 |
| 2024-04-09 | 90.81 | $90.91 | 2531 |
| 2024-04-08 | 90.78 | $90.79 | 2845 |
| 2024-04-05 | 90.75 | $90.47 | 6400 |
| 2024-04-04 | 90.75 | $89.90 | 27100 |
| 2024-04-03 | 90.80 | $90.85 | 2009 |
| 2024-04-02 | 90.76 | $90.45 | 3400 |
| 2024-04-01 | 90.74 | $91.90 | 2305 |
| 2024-03-28 | 90.58 | $92.45 | 204500 |
| 2024-03-27 | 90.35 | $92.26 | 2922 |
| 2024-03-26 | 90.11 | $90.88 | 2014 |
| 2024-03-25 | 89.99 | $90.91 | 3400 |
| 2024-03-22 | 89.85 | $90.75 | 72039 |
| 2024-03-21 | 89.71 | $91.58 | 5223 |
| 2024-03-20 | 89.47 | $90.42 | 68000 |
| 2024-03-19 | 89.32 | $89.11 | 1910 |
| 2024-03-18 | 89.27 | $88.90 | 7600 |
| 2024-03-15 | 89.24 | $89.16 | 12815 |
| 2024-03-14 | 89.18 | $89.16 | 4100 |
| 2024-03-13 | 89.10 | $90.36 | 4708 |
| 2024-03-12 | 88.88 | $90.13 | 3200 |
| 2024-03-11 | 88.66 | $89.69 | 4447 |
| 2024-03-08 | 88.47 | $90.17 | 4300 |
| 2024-03-07 | 88.21 | $90.49 | 3319 |
| 2024-03-06 | 87.89 | $89.65 | 5100 |
| 2024-03-05 | 87.62 | $89.02 | 3200 |
| 2024-03-04 | 87.38 | $89.65 | 7923 |
| 2024-03-01 | 87.06 | $89.21 | 4100 |
| 2024-02-29 | 86.75 | $88.51 | 479400 |
| 2024-02-28 | 86.49 | $87.75 | 4300 |
| 2024-02-27 | 86.28 | $87.86 | 192800 |
| 2024-02-26 | 86.05 | $87.33 | 3905 |
| 2024-02-23 | 85.85 | $87.24 | 18600 |
| 2024-02-22 | 85.64 | $87.02 | 2943 |
| 2024-02-21 | 85.44 | $85.89 | 14506 |
| 2024-02-20 | 85.33 | $86.00 | 19633 |
| 2024-02-16 | 85.21 | $86.87 | 7935 |
| 2024-02-15 | 84.98 | $87.60 | 8546 |
| 2024-02-14 | 84.66 | $86.07 | 8941 |
| 2024-02-13 | 84.46 | $84.52 | 60309 |
| 2024-02-12 | 84.39 | $86.86 | 9028 |
| 2024-02-09 | 84.09 | $85.96 | 9136 |
| 2024-02-08 | 83.85 | $85.09 | 12900 |
| 2024-02-07 | 83.69 | $84.21 | 42400 |
| 2024-02-06 | 83.61 | $83.71 | 7700 |
| 2024-02-05 | 83.57 | $83.31 | 361938 |
| 2024-02-02 | 83.57 | $84.26 | 8233 |
| 2024-02-01 | 83.47 | $84.08 | 14900 |
| 2024-01-31 | 83.37 | $83.01 | 689800 |
| 2024-01-30 | 83.38 | $84.61 | 2200 |
| 2024-01-29 | 83.24 | $84.80 | 8610 |
| 2024-01-26 | 83.08 | $83.82 | 5100 |
| 2024-01-25 | 83.03 | $83.73 | 5514 |
| 2024-01-24 | 82.99 | $83.14 | 26923 |
| 2024-01-23 | 83.01 | $83.76 | 6400 |
| 2024-01-22 | 82.98 | $84.07 | 12225 |
| 2024-01-19 | 82.92 | $83.01 | 13044 |
| 2024-01-18 | 82.96 | $82.14 | 2817 |
| 2024-01-17 | 83.09 | $81.50 | 80700 |
| 2024-01-16 | 83.29 | $82.09 | 8308 |
| 2024-01-12 | 83.45 | $82.69 | 46107 |
| 2024-01-11 | 83.55 | $82.88 | 26343 |
| 2024-01-10 | 83.62 | $83.13 | 4400 |
| 2024-01-09 | 83.65 | $83.03 | 4128 |
| 2024-01-08 | 83.67 | $83.50 | 14642 |
| 2024-01-05 | 83.63 | $82.22 | 332823 |
| 2024-01-04 | 83.70 | $81.99 | 2604 |
| 2024-01-03 | 83.78 | $82.11 | 19800 |
| 2024-01-02 | 83.83 | $84.16 | 11201 |
| 2023-12-29 | 83.67 | $84.70 | 787821 |
| 2023-12-28 | 83.42 | $85.52 | 5904 |
| 2023-12-27 | 83.06 | $85.51 | 19522 |
| 2023-12-26 | 82.65 | $85.38 | 9802 |
| 2023-12-22 | 82.22 | $84.73 | 5435 |
| 2023-12-21 | 81.81 | $84.23 | 7100 |
| 2023-12-20 | 81.42 | $83.01 | 157600 |
| 2023-12-19 | 81.11 | $84.48 | 183600 |
| 2023-12-18 | 80.62 | $83.71 | 9200 |
| 2023-12-15 | 80.18 | $83.70 | 7208 |
| 2023-12-14 | 79.70 | $84.28 | 21940 |
| 2023-12-13 | 79.13 | $82.36 | 6300 |
| 2023-12-12 | 78.71 | $80.19 | 5200 |
| 2023-12-11 | 78.46 | $80.20 | 13600 |
| 2023-12-08 | 78.19 | $79.82 | 13305 |
| 2023-12-07 | 77.91 | $79.43 | 2500 |
| 2023-12-06 | 77.64 | $79.03 | 22300 |
| 2023-12-05 | 77.39 | $79.17 | 4425 |
| 2023-12-04 | 77.09 | $80.16 | 2600 |
| 2023-12-01 | 76.68 | $79.56 | 3949 |
| 2023-11-30 | 76.29 | $77.55 | 221100 |
| 2023-11-29 | 76.07 | $77.13 | 13700 |
| 2023-11-28 | 75.85 | $76.77 | 6226 |
| 2023-11-27 | 75.64 | $77.18 | 7138 |
| 2023-11-24 | 75.36 | $77.25 | 11300 |
| 2023-11-22 | 75.04 | $76.94 | 7900 |
| 2023-11-21 | 74.71 | $76.43 | 3421 |
| 2023-11-20 | 74.42 | $77.02 | 40200 |
| 2023-11-17 | 74.04 | $76.58 | 2400 |
| 2023-11-16 | 73.68 | $75.88 | 11500 |
| 2023-11-15 | 73.37 | $76.73 | 5207 |
| 2023-11-14 | 72.96 | $76.40 | 37700 |
| 2023-11-13 | 72.59 | $73.34 | 5600 |
| 2023-11-10 | 72.51 | $73.35 | 3705 |
| 2023-11-09 | 72.43 | $72.48 | 5804 |
| 2023-11-08 | 72.44 | $73.35 | 6536 |
| 2023-11-07 | 72.38 | $73.78 | 3736 |
| 2023-11-06 | 72.28 | $73.92 | 4049 |
| 2023-11-03 | 72.18 | $74.63 | 4336 |
| 2023-11-02 | 72.00 | $72.95 | 18700 |
| 2023-11-01 | 71.99 | $71.60 | 224620 |
| 2023-10-31 | 72.11 | $71.06 | 587332 |
| 2023-10-30 | 72.30 | $70.43 | 78800 |
| 2023-10-27 | 72.56 | $69.87 | 7500 |
| 2023-10-26 | 72.90 | $70.74 | 2600 |
| 2023-10-25 | 73.18 | $70.52 | 2103 |
| 2023-10-24 | 73.50 | $71.77 | 4934 |
| 2023-10-23 | 73.72 | $71.18 | 28600 |
| 2023-10-20 | 74.01 | $71.81 | 4332 |
| 2023-10-19 | 74.25 | $72.69 | 22621 |
| 2023-10-18 | 74.43 | $73.83 | 13025 |
| 2023-10-17 | 74.51 | $75.55 | 28900 |
| 2023-10-16 | 74.43 | $74.74 | 53900 |
| 2023-10-13 | 74.44 | $73.53 | 1900 |
| 2023-10-12 | 74.59 | $74.03 | 3743 |
| 2023-10-11 | 74.71 | $75.56 | 2200 |
| 2023-10-10 | 74.69 | $75.37 | 3300 |
| 2023-10-09 | 74.71 | $74.49 | 2201 |
| 2023-10-06 | 74.83 | $73.98 | 2700 |
| 2023-10-05 | 75.01 | $73.31 | 5815 |
| 2023-10-04 | 75.29 | $73.41 | 5747 |
| 2023-10-03 | 75.58 | $73.01 | 116800 |
| 2023-10-02 | 75.94 | $74.23 | 1700 |
| 2023-09-29 | 76.21 | $75.29 | 351900 |
| 2023-09-28 | 76.40 | $75.50 | 6631 |
| 2023-09-27 | 76.59 | $74.81 | 5104 |
| 2023-09-26 | 76.87 | $74.25 | 2447 |
| 2023-09-25 | 77.23 | $75.25 | 5200 |
| 2023-09-22 | 77.50 | $74.93 | 2800 |
| 2023-09-21 | 77.81 | $75.14 | 4000 |
| 2023-09-20 | 78.12 | $76.57 | 2900 |
| 2023-09-19 | 78.29 | $77.06 | 2400 |
| 2023-09-18 | 78.43 | $77.57 | 12100 |
| 2023-09-15 | 78.51 | $77.73 | 3335 |
| 2023-09-14 | 78.58 | $78.56 | 8400 |
| 2023-09-13 | 78.56 | $77.71 | 6800 |
| 2023-09-12 | 78.64 | $78.20 | 3449 |
| 2023-09-11 | 78.67 | $78.21 | 1.4M |
| 2023-09-08 | 78.72 | $78.05 | 2900 |
| 2023-09-07 | 78.78 | $78.18 | 1000 |
| 2023-09-06 | 78.85 | $78.81 | 2500 |
| 2023-09-05 | 78.86 | $79.07 | 3400 |
| 2023-09-01 | 78.86 | $80.71 | 3141 |
| 2023-08-31 | 78.70 | $79.93 | 16400 |
| 2023-08-30 | 78.62 | $79.84 | 109200 |
| 2023-08-29 | 78.56 | $79.49 | 8141 |
| 2023-08-28 | 78.54 | $78.33 | 116300 |
| 2023-08-25 | 78.65 | $77.75 | 13735 |
| 2023-08-24 | 78.83 | $77.42 | 23119 |
| 2023-08-23 | 79.07 | $78.19 | 4000 |
| 2023-08-22 | 79.25 | $77.44 | 1410 |
| 2023-08-21 | 79.52 | $77.71 | 1900 |
| 2023-08-18 | 79.78 | $77.56 | 2700 |
| 2023-08-17 | 80.08 | $77.31 | 1000 |
| 2023-08-16 | 80.42 | $78.33 | 3000 |
| 2023-08-15 | 80.68 | $79.18 | 225526 |
| 2023-08-14 | 80.88 | $80.17 | 1000 |
| 2023-08-11 | 80.98 | $79.98 | 1200 |
| 2023-08-10 | 81.11 | $79.96 | 6512 |
| 2023-08-09 | 81.25 | $80.01 | 1900 |
| 2023-08-08 | 81.39 | $80.48 | 3000 |
| 2023-08-07 | 81.49 | $81.19 | 2500 |
| 2023-08-04 | 81.51 | $80.64 | 1100 |
| 2023-08-03 | 81.57 | $80.74 | 3700 |
| 2023-08-02 | 81.60 | $81.14 | 3400 |
| 2023-08-01 | 81.59 | $82.21 | 2845 |
| 2023-07-31 | 81.47 | $82.48 | 2200 |
| 2023-07-28 | 81.30 | $81.93 | 805 |
| 2023-07-27 | 81.17 | $80.97 | 6102 |
| 2023-07-26 | 81.11 | $81.97 | 1000 |
| 2023-07-25 | 80.94 | $81.68 | 700 |
| 2023-07-24 | 80.77 | $81.56 | 35800 |
| 2023-07-21 | 80.59 | $81.51 | 47509 |
| 2023-07-20 | 80.39 | $81.75 | 8724 |
| 2023-07-19 | 80.14 | $82.27 | 608200 |
| 2023-07-18 | 79.82 | $81.99 | 31428 |
| 2023-07-17 | 79.51 | $81.40 | 16300 |
| 2023-07-14 | 79.24 | $80.86 | 2622 |
| 2023-07-13 | 79.01 | $81.64 | 37729 |
| 2023-07-12 | 78.69 | $81.07 | 50506 |
| 2023-07-11 | 78.40 | $80.52 | 7800 |
| 2023-07-10 | 78.15 | $79.56 | 1600 |
| 2023-07-07 | 77.98 | $78.42 | 4000 |
| 2023-07-06 | 77.91 | $77.75 | 2734 |
| 2023-07-05 | 77.90 | $78.76 | 2123 |
| 2023-07-03 | 77.78 | $79.42 | 19200 |
| 2023-06-30 | 77.57 | $79.27 | 907532 |
| 2023-06-29 | 77.35 | $78.67 | 1605 |
| 2023-06-28 | 77.16 | $77.79 | 11800 |
| 2023-06-27 | 77.04 | $77.65 | 59014 |
| 2023-06-26 | 76.90 | $76.39 | 58629 |
| 2023-06-23 | 76.88 | $75.94 | 435805 |
| 2023-06-22 | 76.88 | $76.79 | 1234 |
| 2023-06-21 | 76.78 | $77.26 | 17000 |
| 2023-06-20 | 76.63 | $77.37 | 1242 |
| 2023-06-16 | 76.45 | $78.11 | 1900 |
| 2023-06-15 | 76.18 | $78.43 | 1125 |
| 2023-06-14 | 75.87 | $77.70 | 1100 |
| 2023-06-13 | 75.59 | $78.23 | 500 |
| 2023-06-12 | 75.25 | $77.21 | 827 |
| 2023-06-09 | 74.98 | $76.72 | 513 |
| 2023-06-08 | 74.75 | $77.19 | 400 |
| 2023-06-07 | 74.45 | $77.45 | 500 |
| 2023-06-06 | 74.11 | $76.53 | 800 |
| 2023-06-05 | 73.84 | $75.00 | 903 |
| 2023-06-02 | 73.71 | $75.64 | 1446 |
| 2023-06-01 | 73.51 | $73.39 | 86800 |
| 2023-05-31 | 73.51 | $72.76 | 42109 |
| 2023-05-30 | 73.59 | $73.54 | 1012 |
| 2023-05-26 | 73.59 | $73.58 | 27343 |
| 2023-05-25 | 73.59 | $72.81 | 900 |
| 2023-05-24 | 73.67 | $73.06 | 2000 |
| 2023-05-23 | 73.73 | $73.89 | 1112 |
| 2023-05-22 | 73.71 | $74.59 | 1800 |
| 2023-05-19 | 73.62 | $73.99 | 164300 |
| 2023-05-18 | 73.59 | $74.64 | 1307 |
| 2023-05-17 | 73.50 | $73.97 | 11614 |
| 2023-05-16 | 73.49 | $72.71 | 1500 |
| 2023-05-15 | 73.60 | $73.81 | 25600 |
| 2023-05-12 | 73.62 | $73.00 | 700 |
| 2023-05-11 | 73.73 | $73.09 | 3444 |
| 2023-05-10 | 73.83 | $73.63 | 1300 |
| 2023-05-09 | 73.89 | $73.53 | 2100 |
| 2023-05-08 | 73.96 | $73.73 | 833 |
| 2023-05-05 | 74.01 | $73.79 | 300 |
| 2023-05-04 | 74.06 | $72.17 | 731 |
| 2023-05-03 | 74.27 | $73.29 | 2319 |
| 2023-05-02 | 74.38 | $73.41 | 200 |
| 2023-05-01 | 74.49 | $74.65 | 31749 |
| 2023-04-28 | 74.48 | $74.62 | 331213 |
| 2023-04-27 | 74.47 | $73.87 | 5825 |
| 2023-04-26 | 74.54 | $72.86 | 1500 |
| 2023-04-25 | 74.69 | $73.42 | 1800 |
| 2023-04-24 | 74.80 | $75.01 | 9630 |
| 2023-04-21 | 74.73 | $75.02 | 34900 |
| 2023-04-20 | 74.65 | $74.98 | 500 |
| 2023-04-19 | 74.56 | $75.36 | 6100 |
| 2023-04-18 | 74.42 | $75.26 | 14400 |
| 2023-04-17 | 74.28 | $75.30 | 47015 |
| 2023-04-14 | 74.12 | $74.67 | 2700 |
| 2023-04-13 | 74.01 | $75.09 | 900 |
| 2023-04-12 | 73.84 | $74.40 | 739 |
| 2023-04-11 | 73.74 | $74.96 | 1400 |
| 2023-04-10 | 73.56 | $74.33 | 1029 |
| 2023-04-06 | 73.45 | $73.50 | 99320 |
| 2023-04-05 | 73.43 | $73.57 | 1100 |
| 2023-04-04 | 73.41 | $74.20 | 7127 |
| 2023-04-03 | 73.36 | $75.42 | 25139 |
| 2023-03-31 | 73.21 | $75.40 | 1.4M |
| 2023-03-30 | 73.08 | $74.06 | 2500 |
| 2023-03-29 | 73.09 | $73.85 | 700 |
| 2023-03-28 | 73.15 | $72.84 | 340 |
| 2023-03-27 | 73.33 | $72.72 | 27400 |
| 2023-03-24 | 73.55 | $71.84 | 800 |
| 2023-03-23 | 73.89 | $71.50 | 7218 |
| 2023-03-22 | 74.29 | $71.88 | 516 |
| 2023-03-21 | 74.68 | $73.63 | 1000 |
| 2023-03-20 | 74.93 | $72.42 | 24700 |
| 2023-03-17 | 75.33 | $71.41 | 2442 |
| 2023-03-16 | 75.87 | $73.05 | 36027 |
| 2023-03-15 | 76.30 | $71.95 | 724 |
| 2023-03-14 | 76.87 | $73.47 | 14200 |
| 2023-03-13 | 77.32 | $72.30 | 500 |
| 2023-03-10 | 77.93 | $73.49 | 13023 |
| 2023-03-09 | 78.44 | $75.83 | 500 |
| 2023-03-08 | 78.76 | $77.83 | 844 |
| 2023-03-07 | 78.90 | $77.85 | 900 |
| 2023-03-06 | 79.05 | $78.80 | 923 |
| 2023-03-03 | 79.13 | $79.72 | 300 |
| 2023-03-02 | 79.13 | $78.65 | 2400 |
| 2023-03-01 | 79.25 | $78.28 | 900 |
| 2023-02-28 | 79.41 | $78.22 | 1700 |
| 2023-02-27 | 79.57 | $78.31 | 705 |
| 2023-02-24 | 79.73 | $78.12 | 1600 |
| 2023-02-23 | 79.91 | $78.77 | 16200 |
| 2023-02-22 | 80.02 | $78.37 | 69400 |
| 2023-02-21 | 80.17 | $78.19 | 29400 |
| 2023-02-17 | 80.33 | $80.24 | 1927 |
| 2023-02-16 | 80.28 | $80.42 | 1100 |
| 2023-02-15 | 80.19 | $81.20 | 3628 |
| 2023-02-14 | 80.01 | $80.52 | 1711 |
| 2023-02-13 | 79.88 | $80.20 | 7643 |
| 2023-02-10 | 79.76 | $79.37 | 1438 |
| 2023-02-09 | 79.71 | $79.40 | 1900 |
| 2023-02-08 | 79.64 | $80.45 | 4840 |
| 2023-02-07 | 79.45 | $81.41 | 761524 |
| 2023-02-06 | 79.14 | $80.68 | 1000 |
| 2023-02-03 | 78.86 | $81.61 | 628 |
| 2023-02-02 | 78.44 | $82.36 | 1000 |
| 2023-02-01 | 77.92 | $81.14 | 10040 |
| 2023-01-31 | 77.46 | $79.82 | 1.2M |
| 2023-01-30 | 77.10 | $78.04 | 1200 |
| 2023-01-27 | 76.88 | $79.08 | 27207 |
| 2023-01-26 | 76.53 | $78.53 | 616 |
| 2023-01-25 | 76.20 | $77.88 | 916 |
| 2023-01-24 | 75.90 | $77.79 | 947 |
| 2023-01-23 | 75.59 | $78.11 | 2500 |
| 2023-01-20 | 75.23 | $76.92 | 11848 |
| 2023-01-19 | 74.95 | $75.54 | 800 |
| 2023-01-18 | 74.79 | $76.43 | 8800 |
| 2023-01-17 | 74.52 | $77.41 | 9629 |
| 2023-01-13 | 74.15 | $77.60 | 566237 |
| 2023-01-12 | 73.74 | $77.05 | 4922 |
| 2023-01-11 | 73.39 | $76.19 | 10314 |
| 2023-01-10 | 73.11 | $75.09 | 11900 |
| 2023-01-09 | 72.93 | $74.28 | 619 |
| 2023-01-06 | 72.83 | $74.00 | 500 |
| 2023-01-05 | 72.77 | $72.38 | 131000 |
| 2023-01-04 | 72.86 | $73.22 | 2331 |
| 2023-01-03 | 72.89 | $72.17 | 128700 |
| 2022-12-30 | 73.05 | $72.61 | 306900 |
| 2022-12-29 | 73.19 | $72.83 | 907 |
| 2022-12-28 | 73.33 | $71.25 | 402 |
| 2022-12-27 | 73.65 | $72.40 | 20928 |
| 2022-12-23 | 73.87 | $72.63 | 90700 |
| 2022-12-22 | 74.09 | $72.15 | 1200 |
| 2022-12-21 | 74.37 | $73.04 | 511 |
| 2022-12-20 | 74.59 | $71.89 | 3415 |
| 2022-12-19 | 74.93 | $71.93 | 600 |
| 2022-12-16 | 75.29 | $73.04 | 700 |
| 2022-12-15 | 75.55 | $73.83 | 646 |
| 2022-12-14 | 75.74 | $75.40 | 2800 |
| 2022-12-13 | 75.79 | $75.80 | 1002 |
| 2022-12-12 | 75.80 | $75.23 | 500 |
| 2022-12-09 | 75.87 | $74.35 | 1334 |
| 2022-12-08 | 76.04 | $75.07 | 1800 |
| 2022-12-07 | 76.12 | $74.57 | 400 |
| 2022-12-06 | 76.24 | $74.75 | 327 |
| 2022-12-05 | 76.34 | $75.84 | 1000 |
| 2022-12-02 | 76.31 | $77.84 | 5800 |
| 2022-12-01 | 76.07 | $77.70 | 600 |
| 2022-11-30 | 75.81 | $77.70 | 119941 |
| 2022-11-29 | 75.54 | $75.85 | 1900 |
| 2022-11-28 | 75.43 | $75.54 | 723 |
| 2022-11-25 | 75.35 | $76.98 | 404 |
| 2022-11-23 | 75.11 | $76.70 | 746 |
| 2022-11-22 | 74.88 | $76.44 | 10918 |
| 2022-11-21 | 74.65 | $75.20 | 11900 |
| 2022-11-18 | 74.52 | $75.41 | 2009 |
| 2022-11-17 | 74.35 | $74.98 | 4200 |
| 2022-11-16 | 74.19 | $75.65 | 1301 |
| 2022-11-15 | 73.94 | $76.95 | 1400 |
| 2022-11-14 | 73.53 | $75.80 | 600 |
| 2022-11-11 | 73.22 | $76.67 | 5000 |
| 2022-11-10 | 72.78 | $75.98 | 3016 |
| 2022-11-09 | 72.37 | $71.59 | 900 |
| 2022-11-08 | 72.38 | $73.30 | 1500 |
| 2022-11-07 | 72.20 | $73.05 | 2508 |
| 2022-11-04 | 72.02 | $72.45 | 700 |
| 2022-11-03 | 71.89 | $71.77 | 632 |
| 2022-11-02 | 71.82 | $72.20 | 2700 |
| 2022-11-01 | 71.71 | $74.26 | 3521 |
| 2022-10-31 | 71.40 | $73.92 | 740300 |
| 2022-10-28 | 71.10 | $74.09 | 1200 |
| 2022-10-27 | 70.75 | $72.67 | 4600 |
| 2022-10-26 | 70.52 | $72.80 | 1100 |
| 2022-10-25 | 70.26 | $72.60 | 600 |
| 2022-10-24 | 69.99 | $70.65 | 27130 |
| 2022-10-21 | 69.90 | $70.31 | 108 |
| 2022-10-20 | 69.83 | $69.16 | 3700 |
| 2022-10-19 | 69.88 | $69.96 | 4200 |
| 2022-10-18 | 69.86 | $71.30 | 5900 |
| 2022-10-17 | 69.72 | $70.40 | 3315 |
| 2022-10-14 | 69.69 | $68.42 | 1636 |
| 2022-10-13 | 69.87 | $70.18 | 4328 |
| 2022-10-12 | 69.91 | $68.88 | 1001 |
| 2022-10-11 | 70.10 | $69.13 | 12237 |
| 2022-10-10 | 70.30 | $69.15 | 15900 |
| 2022-10-07 | 70.54 | $69.65 | 626 |
| 2022-10-06 | 70.77 | $71.58 | 171700 |
| 2022-10-05 | 70.84 | $72.12 | 1601 |
| 2022-10-04 | 70.87 | $72.42 | 1244 |
| 2022-10-03 | 70.88 | $69.63 | 12500 |
| 2022-09-30 | 71.18 | $67.81 | 2347 |
| 2022-09-29 | 71.68 | $68.14 | 3500 |
| 2022-09-28 | 72.18 | $69.82 | 4024 |
| 2022-09-27 | 72.55 | $67.80 | 1000 |
| 2022-09-26 | 73.16 | $67.63 | 8400 |
| 2022-09-23 | 73.83 | $68.62 | 2500 |
| 2022-09-22 | 74.45 | $70.33 | 4000 |
| 2022-09-21 | 74.95 | $72.05 | 4600 |
| 2022-09-20 | 75.32 | $73.08 | 1339 |
| 2022-09-19 | 75.61 | $74.66 | 2800 |
| 2022-09-16 | 75.78 | $73.91 | 1400 |
| 2022-09-15 | 76.05 | $75.12 | 400 |
| 2022-09-14 | 76.23 | $75.47 | 300 |
| 2022-09-13 | 76.41 | $75.48 | 1826 |
| 2022-09-12 | 76.62 | $78.43 | 1100 |
| 2022-09-09 | 76.56 | $77.55 | 539 |
| 2022-09-08 | 76.59 | $76.05 | 1513 |
| 2022-09-07 | 76.79 | $75.25 | 700 |
| 2022-09-06 | 77.07 | $73.49 | 542 |
| 2022-09-02 | 77.55 | $73.98 | 1229 |
| 2022-09-01 | 78.00 | $74.46 | 600 |
| 2022-08-31 | 78.42 | $75.22 | 1246 |
| 2022-08-30 | 78.78 | $75.61 | 1500 |
| 2022-08-29 | 79.11 | $76.72 | 600 |
| 2022-08-26 | 79.33 | $77.32 | 1000 |
| 2022-08-25 | 79.50 | $79.68 | 1547 |
| 2022-08-24 | 79.43 | $78.55 | 1800 |
| 2022-08-23 | 79.46 | $78.02 | 400 |
| 2022-08-22 | 79.52 | $77.90 | 1600 |
| 2022-08-19 | 79.57 | $79.61 | 300 |
| 2022-08-18 | 79.43 | $81.09 | 302 |
| 2022-08-17 | 79.13 | $80.66 | 816 |
| 2022-08-16 | 78.83 | $81.94 | 600 |
| 2022-08-15 | 78.38 | $81.53 | 2309 |
| 2022-08-12 | 77.91 | $81.37 | 444 |
| 2022-08-11 | 77.42 | $80.13 | 1100 |
| 2022-08-10 | 76.99 | $79.78 | 1500 |
| 2022-08-09 | 76.55 | $77.58 | 3020 |
| 2022-08-08 | 76.30 | $78.75 | 1200 |
| 2022-08-05 | 75.89 | $78.11 | 300 |
| 2022-08-04 | 75.52 | $77.53 | 126 |
| 2022-08-03 | 75.18 | $78.00 | 645 |
| 2022-08-02 | 74.76 | $77.06 | 1400 |
| 2022-08-01 | 74.40 | $77.38 | 15128 |
| 2022-07-29 | 73.98 | $77.53 | 1.3M |
| 2022-07-28 | 73.50 | $76.64 | 600 |
| 2022-07-27 | 73.09 | $75.56 | 1200 |
| 2022-07-26 | 72.76 | $73.99 | 1019 |
| 2022-07-25 | 72.57 | $74.70 | 608 |
| 2022-07-22 | 72.30 | $74.27 | 738 |
| 2022-07-21 | 72.06 | $75.16 | 1500 |
| 2022-07-20 | 71.70 | $74.71 | 78300 |
| 2022-07-19 | 71.36 | $73.62 | 51528 |
| 2022-07-18 | 71.09 | $71.28 | 617 |
| 2022-07-15 | 71.04 | $71.32 | 800 |
| 2022-07-14 | 70.97 | $69.98 | 2200 |
| 2022-07-13 | 71.04 | $70.85 | 1700 |
| 2022-07-12 | 71.02 | $70.93 | 521 |
| 2022-07-11 | 71.01 | $71.12 | 1000 |
| 2022-07-08 | 71.01 | $72.31 | 300 |
| 2022-07-07 | 70.92 | $72.52 | 789446 |
| 2022-07-06 | 70.85 | $70.72 | 14541 |
| 2022-07-05 | 70.98 | $71.19 | 2000 |
| 2022-07-01 | 71.10 | $70.85 | 1036 |
| 2022-06-30 | 71.29 | $69.80 | 600 |
| 2022-06-29 | 71.62 | $70.78 | 1900 |
| 2022-06-28 | 71.88 | $71.51 | 1715 |
| 2022-06-27 | 72.11 | $72.56 | 3700 |
| 2022-06-24 | 72.25 | $72.57 | 1800 |
| 2022-06-23 | 72.41 | $69.93 | 24200 |
| 2022-06-22 | 72.83 | $69.20 | 14600 |
| 2022-06-21 | 73.35 | $69.26 | 706 |
| 2022-06-17 | 73.88 | $68.60 | 7800 |
| 2022-06-16 | 74.51 | $67.68 | 3500 |
| 2022-06-15 | 75.25 | $71.20 | 10400 |
| 2022-06-14 | 75.68 | $70.09 | 1800 |
| 2022-06-13 | 76.23 | $70.43 | 1909 |
| 2022-06-10 | 76.78 | $74.15 | 13200 |
| 2022-06-09 | 76.96 | $76.41 | 924 |
| 2022-06-08 | 76.91 | $78.19 | 844 |
| 2022-06-07 | 76.66 | $79.44 | 2200 |
| 2022-06-06 | 76.27 | $78.38 | 900 |
| 2022-06-03 | 75.97 | $78.02 | 1100 |
| 2022-06-02 | 75.70 | $78.82 | 7700 |
| 2022-06-01 | 75.37 | $77.01 | 4819 |
| 2022-05-31 | 75.23 | $77.58 | 312600 |
| 2022-05-27 | 75.03 | $78.43 | 642 |
| 2022-05-26 | 74.75 | $76.56 | 516406 |
| 2022-05-25 | 74.67 | $74.81 | 1200 |
| 2022-05-24 | 74.77 | $73.30 | 7700 |
| 2022-05-23 | 75.05 | $74.49 | 2900 |
| 2022-05-20 | 75.24 | $73.74 | 3600 |
| 2022-05-19 | 75.54 | $74.03 | 2837 |
| 2022-05-18 | 75.86 | $73.77 | 3900 |
| 2022-05-17 | 76.25 | $76.79 | 24244 |
| 2022-05-16 | 76.39 | $74.43 | 617 |
| 2022-05-13 | 76.80 | $74.95 | 1200 |
| 2022-05-12 | 77.20 | $72.42 | 2730 |
| 2022-05-11 | 77.89 | $71.77 | 6100 |
| 2022-05-10 | 78.69 | $73.23 | 8346 |
| 2022-05-09 | 79.40 | $73.42 | 5500 |
| 2022-05-06 | 80.14 | $76.87 | 11300 |
| 2022-05-05 | 80.57 | $78.10 | 1511 |
| 2022-05-04 | 80.92 | $81.41 | 11415 |
| 2022-05-03 | 80.96 | $79.29 | 8900 |
| 2022-05-02 | 81.24 | $78.68 | 3400 |
| 2022-04-29 | 81.61 | $77.99 | 828300 |
| 2022-04-28 | 82.09 | $80.28 | 5727 |
| 2022-04-27 | 82.37 | $78.91 | 5107 |
| 2022-04-26 | 82.83 | $79.07 | 900 |
| 2022-04-25 | 83.30 | $81.47 | 1947 |
| 2022-04-22 | 83.56 | $80.94 | 732 |
| 2022-04-21 | 83.89 | $83.10 | 1133 |
| 2022-04-20 | 84.03 | $84.94 | 12300 |
| 2022-04-19 | 83.99 | $84.60 | 33140 |
| 2022-04-18 | 83.98 | $82.59 | 5820 |
| 2022-04-14 | 84.18 | $83.21 | 49600 |
| 2022-04-13 | 84.33 | $83.87 | 12700 |
| 2022-04-12 | 84.41 | $82.39 | 2033 |
| 2022-04-11 | 84.62 | $82.41 | 1504 |
| 2022-04-08 | 84.81 | $82.81 | 739 |
| 2022-04-07 | 84.96 | $83.08 | 3613 |
| 2022-04-06 | 85.08 | $83.34 | 2739 |
| 2022-04-05 | 85.16 | $84.47 | 13306 |
| 2022-04-04 | 85.11 | $86.14 | 18229 |
| 2022-04-01 | 84.87 | $86.00 | 70401 |
| 2022-03-31 | 84.62 | $85.54 | 365942 |
| 2022-03-30 | 84.41 | $86.34 | 4000 |
| 2022-03-29 | 84.11 | $87.68 | 2100 |
| 2022-03-28 | 83.66 | $85.62 | 500 |
| 2022-03-25 | 83.41 | $85.41 | 642 |
| 2022-03-24 | 83.16 | $85.14 | 5700 |
| 2022-03-23 | 82.93 | $84.30 | 3500 |
| 2022-03-22 | 82.75 | $85.63 | 7100 |
| 2022-03-21 | 82.44 | $84.87 | 628 |
| 2022-03-18 | 82.18 | $85.46 | 5821 |
| 2022-03-17 | 81.86 | $84.36 | 342 |
| 2022-03-16 | 81.66 | $83.18 | 10800 |
| 2022-03-15 | 81.58 | $80.55 | 2100 |
| 2022-03-14 | 81.76 | $79.25 | 91700 |
| 2022-03-11 | 82.09 | $80.57 | 2500 |
| 2022-03-10 | 82.33 | $81.71 | 2300 |
| 2022-03-09 | 82.48 | $81.78 | 4104 |
| 2022-03-08 | 82.63 | $79.51 | 16300 |
| 2022-03-07 | 83.02 | $79.17 | 1629 |
| 2022-03-04 | 83.47 | $82.17 | 4212 |
| 2022-03-03 | 83.63 | $83.57 | 2010 |
| 2022-03-02 | 83.66 | $84.65 | 3322 |
| 2022-03-01 | 83.59 | $82.68 | 1337 |
| 2022-02-28 | 83.71 | $84.33 | 1.4M |
| 2022-02-25 | 83.66 | $84.02 | 2728 |
| 2022-02-24 | 83.63 | $81.95 | 4400 |
| 2022-02-23 | 83.78 | $80.19 | 2500 |
| 2022-02-22 | 84.11 | $81.79 | 7400 |
| 2022-02-18 | 84.30 | $83.05 | 2001 |
| 2022-02-17 | 84.36 | $83.74 | 12100 |
| 2022-02-16 | 84.36 | $85.98 | 41912 |
| 2022-02-15 | 84.14 | $85.92 | 3300 |
| 2022-02-14 | 83.93 | $83.89 | 900 |
| 2022-02-11 | 83.93 | $84.51 | 1236 |
| 2022-02-10 | 83.89 | $85.65 | 733 |
| 2022-02-09 | 83.76 | $86.67 | 1528 |
| 2022-02-08 | 83.55 | $84.97 | 5622 |
| 2022-02-07 | 83.52 | $83.44 | 249 |
| 2022-02-04 | 83.66 | $83.28 | 1200 |
| 2022-02-03 | 83.85 | $82.92 | 3000 |
| 2022-02-02 | 84.10 | $84.49 | 929 |
| 2022-02-01 | 84.24 | $84.91 | 4000 |
| 2022-01-31 | 84.38 | $83.80 | 6200 |
| 2022-01-28 | 84.66 | $81.38 | 84446 |
| 2022-01-27 | 85.21 | $79.86 | 3200 |
| 2022-01-26 | 85.97 | $81.20 | 5620 |
| 2022-01-25 | 86.66 | $82.08 | 24249 |
| 2022-01-24 | 87.30 | $83.47 | 29700 |
| 2022-01-21 | 87.84 | $82.07 | 7900 |
| 2022-01-20 | 88.56 | $83.64 | 3249 |
| 2022-01-19 | 89.16 | $85.06 | 4820 |
| 2022-01-18 | 89.63 | $86.20 | 8836 |
| 2022-01-14 | 90.00 | $88.37 | 1404 |
| 2022-01-13 | 90.17 | $88.62 | 3705 |
| 2022-01-12 | 90.33 | $89.59 | 2647 |
| 2022-01-11 | 90.38 | $89.79 | 4800 |
| 2022-01-10 | 90.42 | $88.77 | 9200 |
| 2022-01-07 | 90.55 | $89.13 | 66400 |
| 2022-01-06 | 90.67 | $89.79 | 6400 |
| 2022-01-05 | 90.73 | $89.41 | 3509 |
| 2022-01-04 | 90.84 | $92.10 | 78200 |
| 2022-01-03 | 90.68 | $92.16 | 7923 |
| 2021-12-31 | 90.49 | $91.84 | 53412 |
| 2021-12-30 | 90.33 | $91.77 | 2500 |
| 2021-12-29 | 90.15 | $91.69 | 1526 |
| 2021-12-28 | 89.98 | $91.40 | 3210 |
| 2021-12-27 | 89.83 | $91.62 | 2900 |
| 2021-12-23 | 89.67 | $90.94 | 1700 |
| 2021-12-22 | 89.58 | $90.20 | 3739 |
| 2021-12-21 | 89.59 | $89.49 | 2407 |
| 2021-12-20 | 89.69 | $87.44 | 4600 |
| 2021-12-17 | 90.01 | $88.90 | 10632 |
| 2021-12-16 | 90.23 | $88.48 | 2313 |
| 2021-12-15 | 90.53 | $89.83 | 8434 |
| 2021-12-14 | 90.73 | $88.52 | 2734 |
| 2021-12-13 | 91.09 | $89.37 | 4125 |
| 2021-12-10 | 91.41 | $90.37 | 4300 |
| 2021-12-09 | 91.66 | $90.73 | 26639 |
| 2021-12-08 | 91.90 | $92.56 | 51800 |
| 2021-12-07 | 91.99 | $91.72 | 20500 |
| 2021-12-06 | 92.18 | $89.43 | 7600 |
| 2021-12-03 | 92.63 | $88.15 | 86715 |
| 2021-12-02 | 93.24 | $89.76 | 1642 |
| 2021-12-01 | 93.73 | $87.96 | 4900 |
| 2021-11-30 | 94.43 | $89.97 | 2645 |
| 2021-11-29 | 94.96 | $92.17 | 4334 |
| 2021-11-26 | 95.28 | $91.86 | 7503 |
| 2021-11-24 | 95.65 | $94.37 | 3700 |
| 2021-11-23 | 95.76 | $94.09 | 3600 |
| 2021-11-22 | 95.90 | $94.43 | 4800 |
| 2021-11-19 | 96.01 | $94.88 | 2244 |
| 2021-11-18 | 96.06 | $95.35 | 177229 |
| 2021-11-17 | 96.06 | $95.99 | 2244 |
| 2021-11-16 | 95.98 | $96.95 | 4506 |
| 2021-11-15 | 95.78 | $96.65 | 8035 |
| 2021-11-12 | 95.60 | $96.74 | 2100 |
| 2021-11-11 | 95.38 | $96.38 | 5136 |
| 2021-11-10 | 95.17 | $95.71 | 4712 |
| 2021-11-09 | 95.00 | $97.21 | 5500 |
| 2021-11-08 | 94.65 | $97.36 | 1908 |
| 2021-11-05 | 94.25 | $96.96 | 5216 |
| 2021-11-04 | 93.85 | $96.14 | 2800 |
| 2021-11-03 | 93.49 | $96.43 | 63432 |
| 2021-11-02 | 93.07 | $95.54 | 435700 |
| 2021-11-01 | 92.70 | $95.52 | 2400 |
| 2021-10-29 | 92.30 | $93.68 | 387312 |
| 2021-10-28 | 92.05 | $93.63 | 3600 |
| 2021-10-27 | 91.78 | $91.95 | 4046 |
| 2021-10-26 | 91.66 | $93.30 | 14343 |
| 2021-10-25 | 91.38 | $93.83 | 12139 |
| 2021-10-22 | 91.04 | $93.25 | 9500 |
| 2021-10-21 | 90.75 | $93.26 | 4000 |
| 2021-10-20 | 90.44 | $92.74 | 3628 |
| 2021-10-19 | 90.17 | $92.38 | 42242 |
| 2021-10-18 | 89.91 | $91.99 | 500 |
| 2021-10-15 | 89.68 | $91.66 | 1227 |
| 2021-10-14 | 89.46 | $91.59 | 1900 |
| 2021-10-13 | 89.25 | $90.13 | 3000 |
| 2021-10-12 | 89.18 | $89.54 | 2100 |
| 2021-10-11 | 89.17 | $88.88 | 1129 |
| 2021-10-08 | 89.22 | $89.28 | 2300 |
| 2021-10-07 | 89.24 | $89.69 | 2900 |
| 2021-10-06 | 89.22 | $88.53 | 4634 |
| 2021-10-05 | 89.33 | $88.50 | 2300 |
| 2021-10-04 | 89.46 | $88.06 | 1400 |
| 2021-10-01 | 89.64 | $89.27 | 19600 |
| 2021-09-30 | 89.73 | $87.71 | 50200 |
| 2021-09-29 | 89.98 | $89.01 | 5041 |
| 2021-09-28 | 90.12 | $89.17 | 2200 |
| 2021-09-27 | 90.25 | $91.07 | 3000 |
| 2021-09-24 | 90.21 | $90.65 | 1516 |
| 2021-09-23 | 90.20 | $90.92 | 1010 |
| 2021-09-22 | 90.16 | $89.59 | 2000 |
| 2021-09-21 | 90.25 | $88.33 | 2003 |
| 2021-09-20 | 90.47 | $88.49 | 4540 |
| 2021-09-17 | 90.66 | $90.11 | 1800 |
| 2021-09-16 | 90.68 | $90.47 | 2000 |
| 2021-09-15 | 90.65 | $90.36 | 1238 |
| 2021-09-14 | 90.62 | $89.45 | 35500 |
| 2021-09-13 | 90.68 | $90.30 | 900 |
| 2021-09-10 | 90.65 | $90.02 | 1703 |
| 2021-09-09 | 90.64 | $90.82 | 2800 |
| 2021-09-08 | 90.56 | $90.83 | 33024 |
| 2021-09-07 | 90.47 | $91.47 | 10131 |
| 2021-09-03 | 90.30 | $92.21 | 12722 |
| 2021-09-02 | 90.05 | $92.36 | 49904 |
| 2021-09-01 | 89.78 | $91.68 | 79500 |
| 2021-08-31 | 89.55 | $91.18 | 639545 |
| 2021-08-30 | 89.36 | $91.33 | 1400 |
| 2021-08-27 | 89.14 | $91.40 | 5900 |
| 2021-08-26 | 88.91 | $89.60 | 52800 |
| 2021-08-25 | 88.84 | $90.45 | 1600 |
| 2021-08-24 | 88.68 | $89.92 | 6200 |
| 2021-08-23 | 88.57 | $88.81 | 3104 |
| 2021-08-20 | 88.56 | $87.57 | 9000 |
| 2021-08-19 | 88.67 | $86.43 | 2036 |
| 2021-08-18 | 88.89 | $87.33 | 14345 |
| 2021-08-17 | 89.03 | $87.98 | 1200 |
| 2021-08-16 | 89.11 | $88.93 | 8202 |
| 2021-08-13 | 89.08 | $89.43 | 600 |
| 2021-08-12 | 88.98 | $89.82 | 1706 |
| 2021-08-11 | 88.84 | $89.79 | 4500 |
| 2021-08-10 | 88.68 | $89.28 | 2442 |
| 2021-08-09 | 88.57 | $89.33 | 7611 |
| 2021-08-06 | 88.46 | $89.52 | 2104 |
| 2021-08-05 | 88.33 | $89.45 | 1300 |
| 2021-08-04 | 88.19 | $88.31 | 39805 |
| 2021-08-03 | 88.17 | $88.97 | 743 |
| 2021-08-02 | 88.10 | $88.57 | 4623 |
| 2021-07-30 | 88.06 | $88.94 | 334311 |
| 2021-07-29 | 88.00 | $89.23 | 1346 |
| 2021-07-28 | 87.91 | $88.70 | 1015 |
| 2021-07-27 | 87.89 | $87.71 | 4400 |
| 2021-07-26 | 87.96 | $88.36 | 290120 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
124.89
2026-07-24
Close Price
$124.77
Vol: 3574
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
68.69
Average
89.97
Maximum
127.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 124.89 | $124.77 | 3574 |
| 2026-07-23 | 124.88 | $123.67 | 2100 |
| 2026-07-22 | 125.11 | $124.50 | 7300 |
| 2026-07-21 | 125.20 | $124.56 | 27100 |
| 2026-07-20 | 125.29 | $123.54 | 23748 |
| 2026-07-17 | 125.60 | $124.45 | 1400 |
| 2026-07-16 | 125.77 | $125.02 | 2646 |
| 2026-07-15 | 125.84 | $124.76 | 13500 |
| 2026-07-14 | 125.97 | $124.73 | 6819 |
| 2026-07-13 | 126.12 | $124.47 | 34624 |
| 2026-07-10 | 126.35 | $125.08 | 12900 |
| 2026-07-09 | 126.47 | $125.38 | 23612 |
| 2026-07-08 | 126.55 | $124.01 | 6100 |
| 2026-07-07 | 126.92 | $125.47 | 12100 |
| 2026-07-06 | 127.03 | $126.92 | 1900 |
| 2026-07-02 | 126.85 | $126.43 | 3314 |
| 2026-07-01 | 126.73 | $126.82 | 5545 |
| 2026-06-30 | 126.49 | $127.15 | 86200 |
| 2026-06-29 | 126.14 | $126.72 | 2900 |
| 2026-06-26 | 125.81 | $125.99 | 5402 |
| 2026-06-25 | 125.57 | $125.62 | 2200 |
| 2026-06-24 | 125.36 | $124.83 | 29300 |
| 2026-06-23 | 125.27 | $124.32 | 25600 |
| 2026-06-22 | 125.27 | $125.56 | 5713 |
| 2026-06-18 | 124.99 | $125.58 | 3027 |
| 2026-06-17 | 124.66 | $123.66 | 2546 |
| 2026-06-16 | 124.66 | $125.33 | 3447 |
| 2026-06-15 | 124.30 | $126.41 | 3704 |
| 2026-06-12 | 123.65 | $125.15 | 5315 |
| 2026-06-11 | 123.15 | $123.93 | 4800 |
| 2026-06-10 | 122.82 | $120.29 | 8827 |
| 2026-06-09 | 123.19 | $121.91 | 25000 |
| 2026-06-08 | 123.28 | $121.30 | 2300 |
| 2026-06-05 | 123.49 | $120.75 | 11529 |
| 2026-06-04 | 123.84 | $124.32 | 5713 |
| 2026-06-03 | 123.49 | $124.12 | 9800 |
| 2026-06-02 | 123.11 | $124.28 | 3627 |
| 2026-06-01 | 122.62 | $123.24 | 12111 |
| 2026-05-29 | 122.26 | $123.14 | 379205 |
| 2026-05-28 | 121.85 | $123.22 | 17700 |
| 2026-05-27 | 121.35 | $122.66 | 5200 |
| 2026-05-26 | 120.87 | $122.73 | 800 |
| 2026-05-22 | 120.30 | $120.94 | 3300 |
| 2026-05-21 | 120.01 | $120.30 | 4700 |
| 2026-05-20 | 119.79 | $118.81 | 7836 |
| 2026-05-19 | 119.84 | $116.70 | 3100 |
| 2026-05-18 | 120.34 | $117.64 | 9711 |
| 2026-05-15 | 120.71 | $118.11 | 8203 |
| 2026-05-14 | 121.04 | $120.19 | 2630 |
| 2026-05-13 | 120.96 | $119.99 | 1700 |
| 2026-05-12 | 120.90 | $120.20 | 2100 |
| 2026-05-11 | 120.77 | $121.35 | 240200 |
| 2026-05-08 | 120.36 | $120.85 | 3000 |
| 2026-05-07 | 119.98 | $119.56 | 57100 |
| 2026-05-06 | 119.80 | $121.84 | 3000 |
| 2026-05-05 | 119.09 | $119.84 | 74200 |
| 2026-05-04 | 118.68 | $118.26 | 13900 |
| 2026-05-01 | 118.52 | $118.71 | 4322 |
| 2026-04-30 | 118.23 | $118.42 | 245700 |
| 2026-04-29 | 117.94 | $116.12 | 1800 |
| 2026-04-28 | 118.08 | $116.63 | 1800 |
| 2026-04-27 | 118.12 | $118.24 | 8721 |
| 2026-04-24 | 117.82 | $118.09 | 5500 |
| 2026-04-23 | 117.48 | $117.82 | 2800 |
| 2026-04-22 | 117.13 | $118.42 | 2949 |
| 2026-04-21 | 116.58 | $118.32 | 5000 |
| 2026-04-20 | 115.95 | $119.33 | 168100 |
| 2026-04-17 | 115.00 | $118.80 | 2515 |
| 2026-04-16 | 114.00 | $116.65 | 7600 |
| 2026-04-15 | 113.28 | $115.98 | 3128 |
| 2026-04-14 | 112.58 | $116.32 | 5100 |
| 2026-04-13 | 111.69 | $115.64 | 4300 |
| 2026-04-10 | 110.79 | $113.79 | 23100 |
| 2026-04-09 | 110.15 | $114.18 | 5401 |
| 2026-04-08 | 109.32 | $113.90 | 10300 |
| 2026-04-07 | 108.41 | $110.37 | 20617 |
| 2026-04-06 | 108.11 | $110.55 | 15900 |
| 2026-04-02 | 107.73 | $110.07 | 113026 |
| 2026-04-01 | 107.40 | $109.47 | 9116 |
| 2026-03-31 | 107.15 | $108.41 | 346900 |
| 2026-03-30 | 107.10 | $105.00 | 9600 |
| 2026-03-27 | 107.76 | $106.05 | 6841 |
| 2026-03-26 | 108.32 | $107.66 | 12101 |
| 2026-03-25 | 108.64 | $109.89 | 7100 |
| 2026-03-24 | 108.56 | $109.00 | 162601 |
| 2026-03-23 | 108.65 | $108.42 | 8407 |
| 2026-03-20 | 108.89 | $106.65 | 4309 |
| 2026-03-19 | 109.55 | $109.09 | 5639 |
| 2026-03-18 | 109.82 | $108.91 | 6300 |
| 2026-03-17 | 110.17 | $109.86 | 19500 |
| 2026-03-16 | 110.38 | $108.84 | 28500 |
| 2026-03-13 | 110.85 | $107.89 | 5039 |
| 2026-03-12 | 111.61 | $108.09 | 20102 |
| 2026-03-11 | 112.44 | $110.48 | 6842 |
| 2026-03-10 | 112.92 | $110.42 | 10200 |
| 2026-03-09 | 113.48 | $110.88 | 67415 |
| 2026-03-06 | 114.03 | $109.68 | 80200 |
| 2026-03-05 | 114.93 | $112.11 | 25300 |
| 2026-03-04 | 115.45 | $114.10 | 40100 |
| 2026-03-03 | 115.64 | $113.67 | 62423 |
| 2026-03-02 | 115.94 | $115.88 | 15431 |
| 2026-02-27 | 115.82 | $115.20 | 324400 |
| 2026-02-26 | 115.81 | $116.58 | 5800 |
| 2026-02-25 | 115.50 | $115.34 | 3600 |
| 2026-02-24 | 115.40 | $115.17 | 4600 |
| 2026-02-23 | 115.31 | $114.00 | 44100 |
| 2026-02-20 | 115.45 | $115.77 | 9507 |
| 2026-02-19 | 115.23 | $115.27 | 5300 |
| 2026-02-18 | 115.07 | $115.36 | 12024 |
| 2026-02-17 | 114.86 | $114.48 | 10300 |
| 2026-02-13 | 114.79 | $114.66 | 33528 |
| 2026-02-12 | 114.66 | $113.24 | 22600 |
| 2026-02-11 | 114.81 | $115.31 | 7405 |
| 2026-02-10 | 114.54 | $115.59 | 179200 |
| 2026-02-09 | 114.15 | $115.54 | 22028 |
| 2026-02-06 | 113.71 | $115.22 | 10707 |
| 2026-02-05 | 113.26 | $111.72 | 23500 |
| 2026-02-04 | 113.46 | $112.87 | 43800 |
| 2026-02-03 | 113.45 | $112.54 | 25300 |
| 2026-02-02 | 113.50 | $112.25 | 39942 |
| 2026-01-30 | 113.61 | $111.12 | 416522 |
| 2026-01-29 | 113.97 | $112.55 | 328900 |
| 2026-01-28 | 114.07 | $112.91 | 16448 |
| 2026-01-27 | 114.10 | $113.17 | 315234 |
| 2026-01-26 | 114.08 | $113.08 | 7413 |
| 2026-01-23 | 114.05 | $113.56 | 19634 |
| 2026-01-22 | 113.91 | $114.69 | 15302 |
| 2026-01-21 | 113.50 | $114.38 | 11800 |
| 2026-01-20 | 113.08 | $112.44 | 13525 |
| 2026-01-16 | 112.98 | $113.91 | 31800 |
| 2026-01-15 | 112.54 | $114.14 | 9824 |
| 2026-01-14 | 111.98 | $112.98 | 73400 |
| 2026-01-13 | 111.56 | $112.64 | 12737 |
| 2026-01-12 | 111.13 | $112.53 | 26119 |
| 2026-01-09 | 110.65 | $112.31 | 14532 |
| 2026-01-08 | 110.13 | $111.30 | 28003 |
| 2026-01-07 | 109.74 | $110.65 | 4900 |
| 2026-01-06 | 109.40 | $111.58 | 22725 |
| 2026-01-05 | 108.81 | $109.68 | 52500 |
| 2026-01-02 | 108.52 | $108.12 | 5739 |
| 2025-12-31 | 108.51 | $106.62 | 1.6M |
| 2025-12-30 | 108.81 | $107.69 | 17500 |
| 2025-12-29 | 108.93 | $108.09 | 20309 |
| 2025-12-26 | 108.97 | $108.65 | 2020 |
| 2025-12-24 | 108.89 | $108.94 | 283129 |
| 2025-12-23 | 108.73 | $108.82 | 12600 |
| 2025-12-22 | 108.57 | $109.68 | 1927 |
| 2025-12-19 | 108.19 | $108.50 | 12800 |
| 2025-12-18 | 107.99 | $107.41 | 17117 |
| 2025-12-17 | 107.98 | $106.72 | 2100 |
| 2025-12-16 | 108.11 | $107.50 | 2601 |
| 2025-12-15 | 108.09 | $107.86 | 9018 |
| 2025-12-12 | 107.98 | $108.41 | 8811 |
| 2025-12-11 | 107.73 | $109.88 | 15404 |
| 2025-12-10 | 107.12 | $108.83 | 16440 |
| 2025-12-09 | 106.63 | $107.06 | 19626 |
| 2025-12-08 | 106.43 | $107.31 | 11800 |
| 2025-12-05 | 106.13 | $107.68 | 24800 |
| 2025-12-04 | 105.71 | $107.53 | 1100 |
| 2025-12-03 | 105.25 | $106.94 | 73800 |
| 2025-12-02 | 104.83 | $106.14 | 3047 |
| 2025-12-01 | 104.51 | $106.32 | 6911 |
| 2025-11-28 | 104.11 | $106.91 | 304400 |
| 2025-11-26 | 103.51 | $106.41 | 5100 |
| 2025-11-25 | 102.92 | $105.62 | 1623 |
| 2025-11-24 | 102.41 | $103.55 | 123800 |
| 2025-11-21 | 102.26 | $102.16 | 2017 |
| 2025-11-20 | 102.38 | $99.77 | 2643 |
| 2025-11-19 | 103.03 | $101.76 | 2800 |
| 2025-11-18 | 103.36 | $101.67 | 748 |
| 2025-11-17 | 103.77 | $101.31 | 2800 |
| 2025-11-14 | 104.33 | $103.01 | 4342 |
| 2025-11-13 | 104.61 | $103.23 | 3511 |
| 2025-11-12 | 104.90 | $105.73 | 3744 |
| 2025-11-11 | 104.71 | $105.42 | 5800 |
| 2025-11-10 | 104.54 | $105.43 | 2426 |
| 2025-11-07 | 104.35 | $104.23 | 4200 |
| 2025-11-06 | 104.38 | $103.03 | 2000 |
| 2025-11-05 | 104.67 | $104.43 | 2000 |
| 2025-11-04 | 104.71 | $103.13 | 5627 |
| 2025-11-03 | 105.03 | $104.45 | 1143 |
| 2025-10-31 | 105.13 | $104.75 | 286700 |
| 2025-10-30 | 105.17 | $104.01 | 2845 |
| 2025-10-29 | 105.37 | $105.07 | 4400 |
| 2025-10-28 | 105.38 | $105.78 | 804 |
| 2025-10-27 | 105.24 | $106.65 | 1900 |
| 2025-10-24 | 104.89 | $106.05 | 339 |
| 2025-10-23 | 104.61 | $105.31 | 2519 |
| 2025-10-22 | 104.43 | $103.84 | 3600 |
| 2025-10-21 | 104.54 | $105.22 | 6246 |
| 2025-10-20 | 104.38 | $104.90 | 1200 |
| 2025-10-17 | 104.25 | $103.63 | 500 |
| 2025-10-16 | 104.37 | $103.48 | 1200 |
| 2025-10-15 | 104.54 | $104.71 | 2419 |
| 2025-10-14 | 104.48 | $104.38 | 1300 |
| 2025-10-13 | 104.47 | $103.66 | 3100 |
| 2025-10-10 | 104.62 | $101.58 | 2617 |
| 2025-10-09 | 105.22 | $104.77 | 1800 |
| 2025-10-08 | 105.25 | $105.53 | 1538 |
| 2025-10-07 | 105.12 | $104.43 | 3848 |
| 2025-10-06 | 105.19 | $105.49 | 2111 |
| 2025-10-03 | 105.05 | $105.17 | 1300 |
| 2025-10-02 | 104.95 | $104.88 | 1200 |
| 2025-10-01 | 104.89 | $104.35 | 700 |
| 2025-09-30 | 104.93 | $104.00 | 238127 |
| 2025-09-29 | 105.05 | $103.97 | 9200 |
| 2025-09-26 | 105.18 | $103.98 | 1400 |
| 2025-09-25 | 105.34 | $103.04 | 2400 |
| 2025-09-24 | 105.70 | $104.03 | 11100 |
| 2025-09-23 | 105.91 | $105.12 | 1900 |
| 2025-09-22 | 105.92 | $105.59 | 1800 |
| 2025-09-19 | 105.82 | $105.65 | 1200 |
| 2025-09-18 | 105.69 | $106.24 | 4000 |
| 2025-09-17 | 105.40 | $104.80 | 2300 |
| 2025-09-16 | 105.35 | $104.89 | 6100 |
| 2025-09-15 | 105.27 | $105.08 | 2732 |
| 2025-09-12 | 105.14 | $105.09 | 1300 |
| 2025-09-11 | 104.96 | $105.99 | 1800 |
| 2025-09-10 | 104.56 | $104.36 | 3433 |
| 2025-09-09 | 104.44 | $104.34 | 2200 |
| 2025-09-08 | 104.28 | $105.07 | 5400 |
| 2025-09-05 | 103.94 | $104.86 | 5310 |
| 2025-09-04 | 103.58 | $104.19 | 2424 |
| 2025-09-03 | 103.30 | $102.83 | 6900 |
| 2025-09-02 | 103.25 | $102.98 | 84500 |
| 2025-08-29 | 103.16 | $103.49 | 236716 |
| 2025-08-28 | 102.93 | $104.09 | 3700 |
| 2025-08-27 | 102.53 | $103.69 | 2300 |
| 2025-08-26 | 102.14 | $103.07 | 3931 |
| 2025-08-25 | 101.82 | $102.72 | 4500 |
| 2025-08-22 | 101.52 | $103.36 | 4700 |
| 2025-08-21 | 101.02 | $100.58 | 3300 |
| 2025-08-20 | 101.02 | $100.59 | 1842 |
| 2025-08-19 | 101.02 | $100.89 | 1000 |
| 2025-08-18 | 100.96 | $101.24 | 1800 |
| 2025-08-15 | 100.80 | $100.95 | 1700 |
| 2025-08-14 | 100.67 | $101.36 | 8504 |
| 2025-08-13 | 100.43 | $102.59 | 1906 |
| 2025-08-12 | 99.89 | $100.95 | 2500 |
| 2025-08-11 | 99.61 | $98.65 | 3000 |
| 2025-08-08 | 99.76 | $98.91 | 2905 |
| 2025-08-07 | 99.88 | $98.81 | 6936 |
| 2025-08-06 | 100.03 | $98.90 | 3300 |
| 2025-08-05 | 100.19 | $99.25 | 800 |
| 2025-08-04 | 100.29 | $99.28 | 2136 |
| 2025-08-01 | 100.40 | $97.90 | 7400 |
| 2025-07-31 | 100.81 | $99.20 | 7700 |
| 2025-07-30 | 101.01 | $100.27 | 3700 |
| 2025-07-29 | 101.00 | $100.49 | 1800 |
| 2025-07-28 | 100.94 | $100.75 | 3709 |
| 2025-07-25 | 100.80 | $100.99 | 720 |
| 2025-07-24 | 100.58 | $100.34 | 2547 |
| 2025-07-23 | 100.46 | $101.11 | 8131 |
| 2025-07-22 | 100.14 | $100.26 | 2120 |
| 2025-07-21 | 99.94 | $99.11 | 1141 |
| 2025-07-18 | 99.95 | $99.70 | 2800 |
| 2025-07-17 | 99.83 | $99.70 | 1600 |
| 2025-07-16 | 99.67 | $98.66 | 7200 |
| 2025-07-15 | 99.70 | $98.10 | 2118 |
| 2025-07-14 | 99.84 | $99.69 | 14300 |
| 2025-07-11 | 99.66 | $99.35 | 3445 |
| 2025-07-10 | 99.51 | $100.30 | 3400 |
| 2025-07-09 | 99.13 | $99.73 | 2300 |
| 2025-07-08 | 98.80 | $99.18 | 6700 |
| 2025-07-07 | 98.52 | $98.71 | 6603 |
| 2025-07-03 | 98.28 | $99.78 | 1328 |
| 2025-07-02 | 97.77 | $99.07 | 1800 |
| 2025-07-01 | 97.31 | $98.18 | 1605 |
| 2025-06-30 | 96.96 | $97.45 | 7400 |
| 2025-06-27 | 96.71 | $97.33 | 2302 |
| 2025-06-26 | 96.43 | $97.06 | 2000 |
| 2025-06-25 | 96.15 | $95.81 | 14700 |
| 2025-06-24 | 96.09 | $96.70 | 2600 |
| 2025-06-23 | 95.82 | $95.96 | 2200 |
| 2025-06-20 | 95.66 | $95.16 | 6000 |
| 2025-06-18 | 95.64 | $95.06 | 2900 |
| 2025-06-17 | 95.62 | $94.54 | 11200 |
| 2025-06-16 | 95.71 | $95.27 | 3025 |
| 2025-06-13 | 95.64 | $94.14 | 2000 |
| 2025-06-12 | 95.80 | $95.59 | 2800 |
| 2025-06-11 | 95.67 | $95.65 | 2305 |
| 2025-06-10 | 95.49 | $95.98 | 9400 |
| 2025-06-09 | 95.21 | $95.54 | 14900 |
| 2025-06-06 | 94.97 | $95.41 | 2128 |
| 2025-06-05 | 94.70 | $94.29 | 7600 |
| 2025-06-04 | 94.63 | $94.50 | 6900 |
| 2025-06-03 | 94.48 | $94.51 | 4300 |
| 2025-06-02 | 94.31 | $93.40 | 15000 |
| 2025-05-30 | 94.33 | $93.35 | 17100 |
| 2025-05-29 | 94.36 | $93.60 | 2200 |
| 2025-05-28 | 94.32 | $93.41 | 14400 |
| 2025-05-27 | 94.32 | $94.44 | 26900 |
| 2025-05-23 | 94.08 | $92.58 | 5119 |
| 2025-05-22 | 94.19 | $92.68 | 2009 |
| 2025-05-21 | 94.28 | $92.68 | 3829 |
| 2025-05-20 | 94.37 | $95.22 | 2800 |
| 2025-05-19 | 93.94 | $95.42 | 13300 |
| 2025-05-16 | 93.37 | $95.74 | 3100 |
| 2025-05-15 | 92.64 | $94.68 | 94713 |
| 2025-05-14 | 92.01 | $94.58 | 1839 |
| 2025-05-13 | 91.28 | $95.00 | 2100 |
| 2025-05-12 | 90.34 | $94.59 | 5444 |
| 2025-05-09 | 89.33 | $91.35 | 2900 |
| 2025-05-08 | 88.84 | $91.39 | 2043 |
| 2025-05-07 | 88.25 | $90.02 | 2900 |
| 2025-05-06 | 87.86 | $89.56 | 4033 |
| 2025-05-05 | 87.51 | $90.30 | 13240 |
| 2025-05-02 | 86.94 | $90.55 | 2700 |
| 2025-05-01 | 86.24 | $88.67 | 1927 |
| 2025-04-30 | 85.82 | $88.38 | 294448 |
| 2025-04-29 | 85.39 | $88.63 | 3004 |
| 2025-04-28 | 84.86 | $88.25 | 1500 |
| 2025-04-25 | 84.33 | $87.77 | 500 |
| 2025-04-24 | 83.83 | $87.95 | 3100 |
| 2025-04-23 | 83.22 | $86.17 | 25100 |
| 2025-04-22 | 82.90 | $84.72 | 29016 |
| 2025-04-21 | 82.85 | $82.58 | 9300 |
| 2025-04-17 | 83.27 | $84.69 | 28107 |
| 2025-04-16 | 83.32 | $83.89 | 140900 |
| 2025-04-15 | 83.58 | $84.91 | 13344 |
| 2025-04-14 | 83.67 | $85.06 | 36000 |
| 2025-04-11 | 83.77 | $84.03 | 142600 |
| 2025-04-10 | 84.12 | $83.01 | 510800 |
| 2025-04-09 | 84.77 | $86.43 | 370129 |
| 2025-04-08 | 84.81 | $79.01 | 198400 |
| 2025-04-07 | 86.45 | $80.83 | 1.0M |
| 2025-04-04 | 87.98 | $81.67 | 226700 |
| 2025-04-03 | 89.60 | $85.87 | 71200 |
| 2025-04-02 | 90.61 | $92.13 | 45500 |
| 2025-04-01 | 90.46 | $90.71 | 53500 |
| 2025-03-31 | 90.61 | $90.12 | 541500 |
| 2025-03-28 | 90.91 | $90.25 | 36347 |
| 2025-03-27 | 91.24 | $92.01 | 725001 |
| 2025-03-26 | 91.26 | $92.61 | 45031 |
| 2025-03-25 | 91.17 | $93.36 | 21944 |
| 2025-03-24 | 90.91 | $93.86 | 9816 |
| 2025-03-21 | 90.52 | $91.45 | 27545 |
| 2025-03-20 | 90.59 | $91.91 | 32400 |
| 2025-03-19 | 90.59 | $92.51 | 12000 |
| 2025-03-18 | 90.48 | $91.14 | 16432 |
| 2025-03-17 | 90.65 | $92.12 | 159100 |
| 2025-03-14 | 90.66 | $90.70 | 23614 |
| 2025-03-13 | 90.99 | $88.44 | 7800 |
| 2025-03-12 | 91.86 | $90.05 | 98218 |
| 2025-03-11 | 92.55 | $90.16 | 46743 |
| 2025-03-10 | 93.34 | $90.42 | 39400 |
| 2025-03-07 | 94.21 | $92.81 | 25930 |
| 2025-03-06 | 94.74 | $92.29 | 10519 |
| 2025-03-05 | 95.47 | $94.03 | 18900 |
| 2025-03-04 | 95.95 | $92.78 | 82405 |
| 2025-03-03 | 96.79 | $94.15 | 40105 |
| 2025-02-28 | 97.48 | $96.37 | 842400 |
| 2025-02-27 | 97.82 | $95.50 | 22000 |
| 2025-02-26 | 98.40 | $96.78 | 31300 |
| 2025-02-25 | 98.81 | $96.49 | 24920 |
| 2025-02-24 | 99.35 | $96.77 | 18228 |
| 2025-02-21 | 99.92 | $97.05 | 10549 |
| 2025-02-20 | 100.52 | $99.70 | 80900 |
| 2025-02-19 | 100.65 | $100.66 | 15600 |
| 2025-02-18 | 100.60 | $101.28 | 26848 |
| 2025-02-14 | 100.41 | $100.57 | 9100 |
| 2025-02-13 | 100.34 | $100.34 | 19502 |
| 2025-02-12 | 100.31 | $99.23 | 41100 |
| 2025-02-11 | 100.50 | $99.79 | 12500 |
| 2025-02-10 | 100.60 | $100.34 | 5100 |
| 2025-02-07 | 100.60 | $100.04 | 6209 |
| 2025-02-06 | 100.66 | $101.00 | 72900 |
| 2025-02-05 | 100.52 | $101.06 | 653600 |
| 2025-02-04 | 100.34 | $100.17 | 25400 |
| 2025-02-03 | 100.32 | $99.35 | 10503 |
| 2025-01-31 | 100.47 | $100.57 | 8300 |
| 2025-01-30 | 100.38 | $101.43 | 8212 |
| 2025-01-29 | 100.09 | $100.32 | 6800 |
| 2025-01-28 | 99.99 | $100.69 | 7900 |
| 2025-01-27 | 99.79 | $100.14 | 10200 |
| 2025-01-24 | 99.67 | $101.30 | 5130 |
| 2025-01-23 | 99.29 | $101.49 | 9609 |
| 2025-01-22 | 98.80 | $101.25 | 11100 |
| 2025-01-21 | 98.29 | $101.55 | 15200 |
| 2025-01-17 | 97.63 | $100.01 | 6000 |
| 2025-01-16 | 97.19 | $99.60 | 81406 |
| 2025-01-15 | 96.77 | $98.87 | 63900 |
| 2025-01-14 | 96.45 | $97.51 | 8200 |
| 2025-01-13 | 96.37 | $96.37 | 54135 |
| 2025-01-10 | 96.52 | $95.77 | 20735 |
| 2025-01-08 | 96.83 | $97.04 | 6225 |
| 2025-01-07 | 96.93 | $96.98 | 16524 |
| 2025-01-06 | 97.06 | $97.61 | 14828 |
| 2025-01-03 | 97.10 | $97.42 | 3923 |
| 2025-01-02 | 97.18 | $96.05 | 5600 |
| 2024-12-31 | 97.58 | $96.23 | 845008 |
| 2024-12-30 | 98.01 | $96.18 | 4800 |
| 2024-12-27 | 98.52 | $96.83 | 9826 |
| 2024-12-26 | 98.98 | $98.00 | 51101 |
| 2024-12-24 | 99.28 | $97.60 | 69000 |
| 2024-12-23 | 99.72 | $97.36 | 44300 |
| 2024-12-20 | 100.27 | $97.27 | 13200 |
| 2024-12-19 | 100.94 | $96.19 | 7427 |
| 2024-12-18 | 101.94 | $96.50 | 15436 |
| 2024-12-17 | 103.03 | $100.54 | 12849 |
| 2024-12-16 | 103.45 | $101.74 | 12627 |
| 2024-12-13 | 103.67 | $101.55 | 8500 |
| 2024-12-12 | 103.96 | $102.06 | 52100 |
| 2024-12-11 | 104.18 | $102.74 | 456222 |
| 2024-12-10 | 104.28 | $101.75 | 9600 |
| 2024-12-09 | 104.59 | $102.67 | 62831 |
| 2024-12-06 | 104.75 | $103.64 | 11900 |
| 2024-12-05 | 104.71 | $103.53 | 8937 |
| 2024-12-04 | 104.68 | $104.46 | 117442 |
| 2024-12-03 | 104.44 | $104.03 | 5637 |
| 2024-12-02 | 104.23 | $104.23 | 4739 |
| 2024-11-29 | 103.93 | $104.49 | 10100 |
| 2024-11-27 | 103.51 | $104.22 | 4400 |
| 2024-11-26 | 103.07 | $104.36 | 9800 |
| 2024-11-25 | 102.51 | $105.01 | 84200 |
| 2024-11-22 | 101.71 | $103.59 | 3500 |
| 2024-11-21 | 101.07 | $101.94 | 5215 |
| 2024-11-20 | 100.66 | $100.81 | 10013 |
| 2024-11-19 | 100.42 | $100.10 | 114800 |
| 2024-11-18 | 100.28 | $99.47 | 5500 |
| 2024-11-15 | 100.23 | $98.96 | 4419 |
| 2024-11-14 | 100.27 | $100.00 | 65000 |
| 2024-11-13 | 100.09 | $101.03 | 74400 |
| 2024-11-12 | 99.66 | $101.51 | 8300 |
| 2024-11-11 | 99.03 | $102.48 | 3700 |
| 2024-11-08 | 98.10 | $101.23 | 64947 |
| 2024-11-07 | 97.27 | $100.47 | 657000 |
| 2024-11-06 | 96.46 | $100.04 | 7544 |
| 2024-11-05 | 95.60 | $96.04 | 2100 |
| 2024-11-04 | 95.44 | $94.59 | 2226 |
| 2024-11-01 | 95.57 | $94.38 | 1400 |
| 2024-10-31 | 95.75 | $94.42 | 427200 |
| 2024-10-30 | 95.95 | $95.55 | 2600 |
| 2024-10-29 | 95.94 | $95.61 | 2633 |
| 2024-10-28 | 95.91 | $95.61 | 21320 |
| 2024-10-25 | 95.87 | $94.50 | 2207 |
| 2024-10-24 | 96.05 | $94.99 | 1003 |
| 2024-10-23 | 96.15 | $94.62 | 1100 |
| 2024-10-22 | 96.34 | $95.32 | 1000 |
| 2024-10-21 | 96.41 | $95.77 | 1100 |
| 2024-10-18 | 96.38 | $96.88 | 800 |
| 2024-10-17 | 96.11 | $96.70 | 1643 |
| 2024-10-16 | 95.82 | $96.82 | 1102 |
| 2024-10-15 | 95.45 | $96.01 | 1600 |
| 2024-10-14 | 95.19 | $96.26 | 843 |
| 2024-10-11 | 94.83 | $95.73 | 104546 |
| 2024-10-10 | 94.51 | $94.14 | 1600 |
| 2024-10-09 | 94.47 | $94.57 | 1131 |
| 2024-10-08 | 94.33 | $93.99 | 1101 |
| 2024-10-07 | 94.28 | $93.77 | 2727 |
| 2024-10-04 | 94.26 | $94.35 | 1338 |
| 2024-10-03 | 94.11 | $93.27 | 700 |
| 2024-10-02 | 94.16 | $93.64 | 818 |
| 2024-10-01 | 94.13 | $93.61 | 4300 |
| 2024-09-30 | 94.10 | $94.47 | 148600 |
| 2024-09-27 | 93.87 | $94.52 | 1715 |
| 2024-09-26 | 93.59 | $94.15 | 1919 |
| 2024-09-25 | 93.33 | $93.28 | 31500 |
| 2024-09-24 | 93.21 | $94.22 | 3900 |
| 2024-09-23 | 92.86 | $94.30 | 719 |
| 2024-09-20 | 92.44 | $93.90 | 47637 |
| 2024-09-19 | 92.02 | $94.45 | 9600 |
| 2024-09-18 | 91.43 | $92.87 | 1300 |
| 2024-09-17 | 91.06 | $92.76 | 1518 |
| 2024-09-16 | 90.66 | $92.36 | 1645 |
| 2024-09-13 | 90.27 | $91.66 | 3309 |
| 2024-09-12 | 89.97 | $89.95 | 5400 |
| 2024-09-11 | 89.98 | $89.16 | 1711 |
| 2024-09-10 | 90.16 | $88.67 | 2300 |
| 2024-09-09 | 90.47 | $88.89 | 5836 |
| 2024-09-06 | 90.79 | $88.37 | 2000 |
| 2024-09-05 | 91.26 | $89.66 | 2728 |
| 2024-09-04 | 91.53 | $90.24 | 1500 |
| 2024-09-03 | 91.72 | $90.33 | 3348 |
| 2024-08-30 | 91.92 | $92.88 | 370400 |
| 2024-08-29 | 91.61 | $92.21 | 1035 |
| 2024-08-28 | 91.38 | $91.79 | 1100 |
| 2024-08-27 | 91.21 | $92.31 | 3740 |
| 2024-08-26 | 90.88 | $92.66 | 1100 |
| 2024-08-23 | 90.43 | $92.92 | 1211 |
| 2024-08-22 | 89.85 | $90.72 | 2200 |
| 2024-08-21 | 89.64 | $91.44 | 8800 |
| 2024-08-20 | 89.25 | $90.22 | 3300 |
| 2024-08-19 | 89.04 | $90.98 | 15021 |
| 2024-08-16 | 88.64 | $90.13 | 1000 |
| 2024-08-15 | 88.36 | $89.97 | 5700 |
| 2024-08-14 | 88.07 | $88.27 | 34300 |
| 2024-08-13 | 88.10 | $88.37 | 21600 |
| 2024-08-12 | 88.11 | $86.91 | 2700 |
| 2024-08-09 | 88.44 | $87.64 | 2637 |
| 2024-08-08 | 88.66 | $87.48 | 22547 |
| 2024-08-07 | 88.96 | $85.51 | 9300 |
| 2024-08-06 | 89.73 | $86.46 | 1130 |
| 2024-08-05 | 90.41 | $85.60 | 9649 |
| 2024-08-02 | 91.39 | $88.11 | 2500 |
| 2024-08-01 | 91.99 | $90.78 | 3600 |
| 2024-07-31 | 92.11 | $92.86 | 755409 |
| 2024-07-30 | 91.82 | $92.26 | 4000 |
| 2024-07-29 | 91.59 | $92.06 | 13700 |
| 2024-07-26 | 91.37 | $92.23 | 1808 |
| 2024-07-25 | 91.06 | $90.78 | 102800 |
| 2024-07-24 | 91.01 | $89.93 | 16300 |
| 2024-07-23 | 91.12 | $91.89 | 13805 |
| 2024-07-22 | 90.83 | $91.72 | 4017 |
| 2024-07-19 | 90.52 | $90.55 | 4300 |
| 2024-07-18 | 90.41 | $91.13 | 14800 |
| 2024-07-17 | 90.14 | $92.34 | 4431 |
| 2024-07-16 | 89.58 | $93.62 | 6812 |
| 2024-07-15 | 88.65 | $91.22 | 2445 |
| 2024-07-12 | 88.08 | $90.59 | 2100 |
| 2024-07-11 | 87.55 | $89.69 | 2000 |
| 2024-07-10 | 87.12 | $87.59 | 545 |
| 2024-07-09 | 87.07 | $86.70 | 2111 |
| 2024-07-08 | 87.21 | $87.20 | 1500 |
| 2024-07-05 | 87.26 | $86.99 | 5000 |
| 2024-07-03 | 87.36 | $87.48 | 1300 |
| 2024-07-02 | 87.38 | $87.21 | 3400 |
| 2024-07-01 | 87.47 | $87.06 | 462300 |
| 2024-06-28 | 87.60 | $88.02 | 310900 |
| 2024-06-27 | 87.55 | $87.62 | 35000 |
| 2024-06-26 | 87.58 | $87.19 | 46505 |
| 2024-06-25 | 87.71 | $87.41 | 3022 |
| 2024-06-24 | 87.81 | $88.50 | 65400 |
| 2024-06-21 | 87.71 | $87.85 | 16000 |
| 2024-06-20 | 87.73 | $87.62 | 4600 |
| 2024-06-18 | 87.80 | $88.00 | 12747 |
| 2024-06-17 | 87.80 | $87.69 | 2200 |
| 2024-06-14 | 87.87 | $86.84 | 5203 |
| 2024-06-13 | 88.14 | $88.10 | 3300 |
| 2024-06-12 | 88.18 | $88.61 | 4906 |
| 2024-06-11 | 88.12 | $87.33 | 10000 |
| 2024-06-10 | 88.33 | $87.69 | 15900 |
| 2024-06-07 | 88.50 | $87.48 | 2800 |
| 2024-06-06 | 88.74 | $88.18 | 3500 |
| 2024-06-05 | 88.87 | $88.56 | 5740 |
| 2024-06-04 | 88.94 | $87.42 | 1300 |
| 2024-06-03 | 89.27 | $88.56 | 1738 |
| 2024-05-31 | 89.40 | $89.11 | 27900 |
| 2024-05-30 | 89.44 | $88.43 | 3200 |
| 2024-05-29 | 89.63 | $87.93 | 2743 |
| 2024-05-28 | 89.96 | $89.07 | 1900 |
| 2024-05-24 | 90.09 | $89.63 | 1700 |
| 2024-05-23 | 90.12 | $88.65 | 10700 |
| 2024-05-22 | 90.36 | $89.90 | 9907 |
| 2024-05-21 | 90.37 | $90.63 | 1917 |
| 2024-05-20 | 90.23 | $90.90 | 4400 |
| 2024-05-17 | 90.00 | $90.61 | 1703 |
| 2024-05-16 | 89.79 | $90.66 | 1900 |
| 2024-05-15 | 89.54 | $91.62 | 5375 |
| 2024-05-14 | 89.04 | $90.62 | 12520 |
| 2024-05-13 | 88.66 | $89.64 | 2800 |
| 2024-05-10 | 88.43 | $89.70 | 2427 |
| 2024-05-09 | 88.15 | $89.91 | 2600 |
| 2024-05-08 | 87.78 | $89.06 | 11622 |
| 2024-05-07 | 87.54 | $89.42 | 6107 |
| 2024-05-06 | 87.17 | $89.34 | 3500 |
| 2024-05-03 | 86.77 | $88.00 | 4123 |
| 2024-05-02 | 86.60 | $87.17 | 2600 |
| 2024-05-01 | 86.57 | $86.07 | 102200 |
| 2024-04-30 | 86.77 | $86.26 | 2624 |
| 2024-04-29 | 86.98 | $87.92 | 3643 |
| 2024-04-26 | 86.87 | $87.41 | 2828 |
| 2024-04-25 | 86.85 | $86.88 | 1340 |
| 2024-04-24 | 86.95 | $87.38 | 9308 |
| 2024-04-23 | 86.97 | $87.32 | 3615 |
| 2024-04-22 | 87.01 | $86.03 | 8700 |
| 2024-04-19 | 87.32 | $85.26 | 128100 |
| 2024-04-18 | 87.86 | $85.41 | 2249 |
| 2024-04-17 | 88.46 | $85.57 | 3000 |
| 2024-04-16 | 89.12 | $86.39 | 7015 |
| 2024-04-15 | 89.72 | $86.55 | 65018 |
| 2024-04-12 | 90.38 | $87.70 | 5600 |
| 2024-04-11 | 90.89 | $89.41 | 94100 |
| 2024-04-10 | 91.13 | $89.23 | 18009 |
| 2024-04-09 | 91.44 | $90.91 | 2531 |
| 2024-04-08 | 91.45 | $90.79 | 2845 |
| 2024-04-05 | 91.47 | $90.47 | 6400 |
| 2024-04-04 | 91.55 | $89.90 | 27100 |
| 2024-04-03 | 91.76 | $90.85 | 2009 |
| 2024-04-02 | 91.80 | $90.45 | 3400 |
| 2024-04-01 | 91.92 | $91.90 | 2305 |
| 2024-03-28 | 91.75 | $92.45 | 204500 |
| 2024-03-27 | 91.42 | $92.26 | 2922 |
| 2024-03-26 | 91.07 | $90.88 | 2014 |
| 2024-03-25 | 90.95 | $90.91 | 3400 |
| 2024-03-22 | 90.80 | $90.75 | 72039 |
| 2024-03-21 | 90.64 | $91.58 | 5223 |
| 2024-03-20 | 90.28 | $90.42 | 68000 |
| 2024-03-19 | 90.10 | $89.11 | 1910 |
| 2024-03-18 | 90.15 | $88.90 | 7600 |
| 2024-03-15 | 90.25 | $89.16 | 12815 |
| 2024-03-14 | 90.30 | $89.16 | 4100 |
| 2024-03-13 | 90.35 | $90.36 | 4708 |
| 2024-03-12 | 90.15 | $90.13 | 3200 |
| 2024-03-11 | 89.95 | $89.69 | 4447 |
| 2024-03-08 | 89.80 | $90.17 | 4300 |
| 2024-03-07 | 89.52 | $90.49 | 3319 |
| 2024-03-06 | 89.11 | $89.65 | 5100 |
| 2024-03-05 | 88.81 | $89.02 | 3200 |
| 2024-03-04 | 88.58 | $89.65 | 7923 |
| 2024-03-01 | 88.17 | $89.21 | 4100 |
| 2024-02-29 | 87.78 | $88.51 | 479400 |
| 2024-02-28 | 87.47 | $87.75 | 4300 |
| 2024-02-27 | 87.26 | $87.86 | 192800 |
| 2024-02-26 | 86.99 | $87.33 | 3905 |
| 2024-02-23 | 86.77 | $87.24 | 18600 |
| 2024-02-22 | 86.54 | $87.02 | 2943 |
| 2024-02-21 | 86.30 | $85.89 | 14506 |
| 2024-02-20 | 86.26 | $86.00 | 19633 |
| 2024-02-16 | 86.19 | $86.87 | 7935 |
| 2024-02-15 | 85.91 | $87.60 | 8546 |
| 2024-02-14 | 85.42 | $86.07 | 8941 |
| 2024-02-13 | 85.18 | $84.52 | 60309 |
| 2024-02-12 | 85.21 | $86.86 | 9028 |
| 2024-02-09 | 84.76 | $85.96 | 9136 |
| 2024-02-08 | 84.42 | $85.09 | 12900 |
| 2024-02-07 | 84.20 | $84.21 | 42400 |
| 2024-02-06 | 84.12 | $83.71 | 7700 |
| 2024-02-05 | 84.14 | $83.31 | 361938 |
| 2024-02-02 | 84.24 | $84.26 | 8233 |
| 2024-02-01 | 84.15 | $84.08 | 14900 |
| 2024-01-31 | 84.09 | $83.01 | 689800 |
| 2024-01-30 | 84.23 | $84.61 | 2200 |
| 2024-01-29 | 84.05 | $84.80 | 8610 |
| 2024-01-26 | 83.80 | $83.82 | 5100 |
| 2024-01-25 | 83.72 | $83.73 | 5514 |
| 2024-01-24 | 83.63 | $83.14 | 26923 |
| 2024-01-23 | 83.65 | $83.76 | 6400 |
| 2024-01-22 | 83.54 | $84.07 | 12225 |
| 2024-01-19 | 83.34 | $83.01 | 13044 |
| 2024-01-18 | 83.33 | $82.14 | 2817 |
| 2024-01-17 | 83.49 | $81.50 | 80700 |
| 2024-01-16 | 83.82 | $82.09 | 8308 |
| 2024-01-12 | 84.06 | $82.69 | 46107 |
| 2024-01-11 | 84.21 | $82.88 | 26343 |
| 2024-01-10 | 84.33 | $83.13 | 4400 |
| 2024-01-09 | 84.42 | $83.03 | 4128 |
| 2024-01-08 | 84.53 | $83.50 | 14642 |
| 2024-01-05 | 84.54 | $82.22 | 332823 |
| 2024-01-04 | 84.82 | $81.99 | 2604 |
| 2024-01-03 | 85.18 | $82.11 | 19800 |
| 2024-01-02 | 85.57 | $84.16 | 11201 |
| 2023-12-29 | 85.56 | $84.70 | 787821 |
| 2023-12-28 | 85.43 | $85.52 | 5904 |
| 2023-12-27 | 85.08 | $85.51 | 19522 |
| 2023-12-26 | 84.67 | $85.38 | 9802 |
| 2023-12-22 | 84.20 | $84.73 | 5435 |
| 2023-12-21 | 83.77 | $84.23 | 7100 |
| 2023-12-20 | 83.37 | $83.01 | 157600 |
| 2023-12-19 | 83.14 | $84.48 | 183600 |
| 2023-12-18 | 82.56 | $83.71 | 9200 |
| 2023-12-15 | 82.02 | $83.70 | 7208 |
| 2023-12-14 | 81.39 | $84.28 | 21940 |
| 2023-12-13 | 80.52 | $82.36 | 6300 |
| 2023-12-12 | 79.91 | $80.19 | 5200 |
| 2023-12-11 | 79.65 | $80.20 | 13600 |
| 2023-12-08 | 79.33 | $79.82 | 13305 |
| 2023-12-07 | 79.03 | $79.43 | 2500 |
| 2023-12-06 | 78.75 | $79.03 | 22300 |
| 2023-12-05 | 78.50 | $79.17 | 4425 |
| 2023-12-04 | 78.18 | $80.16 | 2600 |
| 2023-12-01 | 77.58 | $79.56 | 3949 |
| 2023-11-30 | 77.01 | $77.55 | 221100 |
| 2023-11-29 | 76.77 | $77.13 | 13700 |
| 2023-11-28 | 76.56 | $76.77 | 6226 |
| 2023-11-27 | 76.40 | $77.18 | 7138 |
| 2023-11-24 | 76.11 | $77.25 | 11300 |
| 2023-11-22 | 75.76 | $76.94 | 7900 |
| 2023-11-21 | 75.41 | $76.43 | 3421 |
| 2023-11-20 | 75.11 | $77.02 | 40200 |
| 2023-11-17 | 74.64 | $76.58 | 2400 |
| 2023-11-16 | 74.17 | $75.88 | 11500 |
| 2023-11-15 | 73.78 | $76.73 | 5207 |
| 2023-11-14 | 73.15 | $76.40 | 37700 |
| 2023-11-13 | 72.48 | $73.34 | 5600 |
| 2023-11-10 | 72.36 | $73.35 | 3705 |
| 2023-11-09 | 72.21 | $72.48 | 5804 |
| 2023-11-08 | 72.23 | $73.35 | 6536 |
| 2023-11-07 | 72.08 | $73.78 | 3736 |
| 2023-11-06 | 71.81 | $73.92 | 4049 |
| 2023-11-03 | 71.48 | $74.63 | 4336 |
| 2023-11-02 | 70.95 | $72.95 | 18700 |
| 2023-11-01 | 70.69 | $71.60 | 224620 |
| 2023-10-31 | 70.69 | $71.06 | 587332 |
| 2023-10-30 | 70.82 | $70.43 | 78800 |
| 2023-10-27 | 71.10 | $69.87 | 7500 |
| 2023-10-26 | 71.56 | $70.74 | 2600 |
| 2023-10-25 | 71.92 | $70.52 | 2103 |
| 2023-10-24 | 72.39 | $71.77 | 4934 |
| 2023-10-23 | 72.69 | $71.18 | 28600 |
| 2023-10-20 | 73.16 | $71.81 | 4332 |
| 2023-10-19 | 73.58 | $72.69 | 22621 |
| 2023-10-18 | 73.89 | $73.83 | 13025 |
| 2023-10-17 | 74.02 | $75.55 | 28900 |
| 2023-10-16 | 73.81 | $74.74 | 53900 |
| 2023-10-13 | 73.74 | $73.53 | 1900 |
| 2023-10-12 | 73.93 | $74.03 | 3743 |
| 2023-10-11 | 74.04 | $75.56 | 2200 |
| 2023-10-10 | 73.86 | $75.37 | 3300 |
| 2023-10-09 | 73.70 | $74.49 | 2201 |
| 2023-10-06 | 73.70 | $73.98 | 2700 |
| 2023-10-05 | 73.83 | $73.31 | 5815 |
| 2023-10-04 | 74.12 | $73.41 | 5747 |
| 2023-10-03 | 74.45 | $73.01 | 116800 |
| 2023-10-02 | 74.92 | $74.23 | 1700 |
| 2023-09-29 | 75.22 | $75.29 | 351900 |
| 2023-09-28 | 75.36 | $75.50 | 6631 |
| 2023-09-27 | 75.47 | $74.81 | 5104 |
| 2023-09-26 | 75.76 | $74.25 | 2447 |
| 2023-09-25 | 76.22 | $75.25 | 5200 |
| 2023-09-22 | 76.55 | $74.93 | 2800 |
| 2023-09-21 | 77.01 | $75.14 | 4000 |
| 2023-09-20 | 77.50 | $76.57 | 2900 |
| 2023-09-19 | 77.77 | $77.06 | 2400 |
| 2023-09-18 | 77.99 | $77.57 | 12100 |
| 2023-09-15 | 78.14 | $77.73 | 3335 |
| 2023-09-14 | 78.27 | $78.56 | 8400 |
| 2023-09-13 | 78.26 | $77.71 | 6800 |
| 2023-09-12 | 78.43 | $78.20 | 3449 |
| 2023-09-11 | 78.52 | $78.21 | 1.4M |
| 2023-09-08 | 78.63 | $78.05 | 2900 |
| 2023-09-07 | 78.80 | $78.18 | 1000 |
| 2023-09-06 | 78.96 | $78.81 | 2500 |
| 2023-09-05 | 79.02 | $79.07 | 3400 |
| 2023-09-01 | 79.03 | $80.71 | 3141 |
| 2023-08-31 | 78.70 | $79.93 | 16400 |
| 2023-08-30 | 78.49 | $79.84 | 109200 |
| 2023-08-29 | 78.26 | $79.49 | 8141 |
| 2023-08-28 | 78.07 | $78.33 | 116300 |
| 2023-08-25 | 78.10 | $77.75 | 13735 |
| 2023-08-24 | 78.27 | $77.42 | 23119 |
| 2023-08-23 | 78.53 | $78.19 | 4000 |
| 2023-08-22 | 78.68 | $77.44 | 1410 |
| 2023-08-21 | 79.01 | $77.71 | 1900 |
| 2023-08-18 | 79.34 | $77.56 | 2700 |
| 2023-08-17 | 79.76 | $77.31 | 1000 |
| 2023-08-16 | 80.30 | $78.33 | 3000 |
| 2023-08-15 | 80.71 | $79.18 | 225526 |
| 2023-08-14 | 81.01 | $80.17 | 1000 |
| 2023-08-11 | 81.15 | $79.98 | 1200 |
| 2023-08-10 | 81.34 | $79.96 | 6512 |
| 2023-08-09 | 81.57 | $80.01 | 1900 |
| 2023-08-08 | 81.81 | $80.48 | 3000 |
| 2023-08-07 | 82.00 | $81.19 | 2500 |
| 2023-08-04 | 82.06 | $80.64 | 1100 |
| 2023-08-03 | 82.23 | $80.74 | 3700 |
| 2023-08-02 | 82.41 | $81.14 | 3400 |
| 2023-08-01 | 82.52 | $82.21 | 2845 |
| 2023-07-31 | 82.42 | $82.48 | 2200 |
| 2023-07-28 | 82.24 | $81.93 | 805 |
| 2023-07-27 | 82.14 | $80.97 | 6102 |
| 2023-07-26 | 82.21 | $81.97 | 1000 |
| 2023-07-25 | 82.07 | $81.68 | 700 |
| 2023-07-24 | 81.97 | $81.56 | 35800 |
| 2023-07-21 | 81.86 | $81.51 | 47509 |
| 2023-07-20 | 81.74 | $81.75 | 8724 |
| 2023-07-19 | 81.53 | $82.27 | 608200 |
| 2023-07-18 | 81.18 | $81.99 | 31428 |
| 2023-07-17 | 80.81 | $81.40 | 16300 |
| 2023-07-14 | 80.50 | $80.86 | 2622 |
| 2023-07-13 | 80.25 | $81.64 | 37729 |
| 2023-07-12 | 79.78 | $81.07 | 50506 |
| 2023-07-11 | 79.36 | $80.52 | 7800 |
| 2023-07-10 | 78.97 | $79.56 | 1600 |
| 2023-07-07 | 78.71 | $78.42 | 4000 |
| 2023-07-06 | 78.65 | $77.75 | 2734 |
| 2023-07-05 | 78.71 | $78.76 | 2123 |
| 2023-07-03 | 78.56 | $79.42 | 19200 |
| 2023-06-30 | 78.24 | $79.27 | 907532 |
| 2023-06-29 | 77.89 | $78.67 | 1605 |
| 2023-06-28 | 77.61 | $77.79 | 11800 |
| 2023-06-27 | 77.47 | $77.65 | 59014 |
| 2023-06-26 | 77.33 | $76.39 | 58629 |
| 2023-06-23 | 77.42 | $75.94 | 435805 |
| 2023-06-22 | 77.62 | $76.79 | 1234 |
| 2023-06-21 | 77.66 | $77.26 | 17000 |
| 2023-06-20 | 77.60 | $77.37 | 1242 |
| 2023-06-16 | 77.51 | $78.11 | 1900 |
| 2023-06-15 | 77.23 | $78.43 | 1125 |
| 2023-06-14 | 76.84 | $77.70 | 1100 |
| 2023-06-13 | 76.53 | $78.23 | 500 |
| 2023-06-12 | 76.06 | $77.21 | 827 |
| 2023-06-09 | 75.72 | $76.72 | 513 |
| 2023-06-08 | 75.42 | $77.19 | 400 |
| 2023-06-07 | 74.98 | $77.45 | 500 |
| 2023-06-06 | 74.40 | $76.53 | 800 |
| 2023-06-05 | 73.92 | $75.00 | 903 |
| 2023-06-02 | 73.69 | $75.64 | 1446 |
| 2023-06-01 | 73.29 | $73.39 | 86800 |
| 2023-05-31 | 73.30 | $72.76 | 42109 |
| 2023-05-30 | 73.44 | $73.54 | 1012 |
| 2023-05-26 | 73.45 | $73.58 | 27343 |
| 2023-05-25 | 73.45 | $72.81 | 900 |
| 2023-05-24 | 73.61 | $73.06 | 2000 |
| 2023-05-23 | 73.74 | $73.89 | 1112 |
| 2023-05-22 | 73.73 | $74.59 | 1800 |
| 2023-05-19 | 73.56 | $73.99 | 164300 |
| 2023-05-18 | 73.50 | $74.64 | 1307 |
| 2023-05-17 | 73.28 | $73.97 | 11614 |
| 2023-05-16 | 73.18 | $72.71 | 1500 |
| 2023-05-15 | 73.33 | $73.81 | 25600 |
| 2023-05-12 | 73.28 | $73.00 | 700 |
| 2023-05-11 | 73.38 | $73.09 | 3444 |
| 2023-05-10 | 73.49 | $73.63 | 1300 |
| 2023-05-09 | 73.51 | $73.53 | 2100 |
| 2023-05-08 | 73.55 | $73.73 | 833 |
| 2023-05-05 | 73.56 | $73.79 | 300 |
| 2023-05-04 | 73.55 | $72.17 | 731 |
| 2023-05-03 | 73.90 | $73.29 | 2319 |
| 2023-05-02 | 74.06 | $73.41 | 200 |
| 2023-05-01 | 74.22 | $74.65 | 31749 |
| 2023-04-28 | 74.16 | $74.62 | 331213 |
| 2023-04-27 | 74.08 | $73.87 | 5825 |
| 2023-04-26 | 74.16 | $72.86 | 1500 |
| 2023-04-25 | 74.46 | $73.42 | 1800 |
| 2023-04-24 | 74.69 | $75.01 | 9630 |
| 2023-04-21 | 74.63 | $75.02 | 34900 |
| 2023-04-20 | 74.55 | $74.98 | 500 |
| 2023-04-19 | 74.47 | $75.36 | 6100 |
| 2023-04-18 | 74.30 | $75.26 | 14400 |
| 2023-04-17 | 74.12 | $75.30 | 47015 |
| 2023-04-14 | 73.91 | $74.67 | 2700 |
| 2023-04-13 | 73.80 | $75.09 | 900 |
| 2023-04-12 | 73.59 | $74.40 | 739 |
| 2023-04-11 | 73.49 | $74.96 | 1400 |
| 2023-04-10 | 73.26 | $74.33 | 1029 |
| 2023-04-06 | 73.13 | $73.50 | 99320 |
| 2023-04-05 | 73.16 | $73.57 | 1100 |
| 2023-04-04 | 73.18 | $74.20 | 7127 |
| 2023-04-03 | 73.09 | $75.42 | 25139 |
| 2023-03-31 | 72.72 | $75.40 | 1.4M |
| 2023-03-30 | 72.32 | $74.06 | 2500 |
| 2023-03-29 | 72.13 | $73.85 | 700 |
| 2023-03-28 | 71.97 | $72.84 | 340 |
| 2023-03-27 | 72.01 | $72.72 | 27400 |
| 2023-03-24 | 72.10 | $71.84 | 800 |
| 2023-03-23 | 72.39 | $71.50 | 7218 |
| 2023-03-22 | 72.82 | $71.88 | 516 |
| 2023-03-21 | 73.24 | $73.63 | 1000 |
| 2023-03-20 | 73.37 | $72.42 | 24700 |
| 2023-03-17 | 73.80 | $71.41 | 2442 |
| 2023-03-16 | 74.51 | $73.05 | 36027 |
| 2023-03-15 | 75.00 | $71.95 | 724 |
| 2023-03-14 | 75.81 | $73.47 | 14200 |
| 2023-03-13 | 76.44 | $72.30 | 500 |
| 2023-03-10 | 77.41 | $73.49 | 13023 |
| 2023-03-09 | 78.30 | $75.83 | 500 |
| 2023-03-08 | 78.84 | $77.83 | 844 |
| 2023-03-07 | 79.05 | $77.85 | 900 |
| 2023-03-06 | 79.28 | $78.80 | 923 |
| 2023-03-03 | 79.35 | $79.72 | 300 |
| 2023-03-02 | 79.23 | $78.65 | 2400 |
| 2023-03-01 | 79.32 | $78.28 | 900 |
| 2023-02-28 | 79.49 | $78.22 | 1700 |
| 2023-02-27 | 79.71 | $78.31 | 705 |
| 2023-02-24 | 79.94 | $78.12 | 1600 |
| 2023-02-23 | 80.24 | $78.77 | 16200 |
| 2023-02-22 | 80.44 | $78.37 | 69400 |
| 2023-02-21 | 80.76 | $78.19 | 29400 |
| 2023-02-17 | 81.16 | $80.24 | 1927 |
| 2023-02-16 | 81.19 | $80.42 | 1100 |
| 2023-02-15 | 81.17 | $81.20 | 3628 |
| 2023-02-14 | 80.97 | $80.52 | 1711 |
| 2023-02-13 | 80.88 | $80.20 | 7643 |
| 2023-02-10 | 80.83 | $79.37 | 1438 |
| 2023-02-09 | 80.94 | $79.40 | 1900 |
| 2023-02-08 | 81.05 | $80.45 | 4840 |
| 2023-02-07 | 80.94 | $81.41 | 761524 |
| 2023-02-06 | 80.60 | $80.68 | 1000 |
| 2023-02-03 | 80.35 | $81.61 | 628 |
| 2023-02-02 | 79.85 | $82.36 | 1000 |
| 2023-02-01 | 79.10 | $81.14 | 10040 |
| 2023-01-31 | 78.48 | $79.82 | 1.2M |
| 2023-01-30 | 78.02 | $78.04 | 1200 |
| 2023-01-27 | 77.87 | $79.08 | 27207 |
| 2023-01-26 | 77.46 | $78.53 | 616 |
| 2023-01-25 | 77.09 | $77.88 | 916 |
| 2023-01-24 | 76.79 | $77.79 | 947 |
| 2023-01-23 | 76.46 | $78.11 | 2500 |
| 2023-01-20 | 76.00 | $76.92 | 11848 |
| 2023-01-19 | 75.72 | $75.54 | 800 |
| 2023-01-18 | 75.68 | $76.43 | 8800 |
| 2023-01-17 | 75.43 | $77.41 | 9629 |
| 2023-01-13 | 74.94 | $77.60 | 566237 |
| 2023-01-12 | 74.33 | $77.05 | 4922 |
| 2023-01-11 | 73.73 | $76.19 | 10314 |
| 2023-01-10 | 73.22 | $75.09 | 11900 |
| 2023-01-09 | 72.86 | $74.28 | 619 |
| 2023-01-06 | 72.62 | $74.00 | 500 |
| 2023-01-05 | 72.40 | $72.38 | 131000 |
| 2023-01-04 | 72.49 | $73.22 | 2331 |
| 2023-01-03 | 72.42 | $72.17 | 128700 |
| 2022-12-30 | 72.57 | $72.61 | 306900 |
| 2022-12-29 | 72.65 | $72.83 | 907 |
| 2022-12-28 | 72.70 | $71.25 | 402 |
| 2022-12-27 | 73.10 | $72.40 | 20928 |
| 2022-12-23 | 73.32 | $72.63 | 90700 |
| 2022-12-22 | 73.54 | $72.15 | 1200 |
| 2022-12-21 | 73.89 | $73.04 | 511 |
| 2022-12-20 | 74.11 | $71.89 | 3415 |
| 2022-12-19 | 74.62 | $71.93 | 600 |
| 2022-12-16 | 75.20 | $73.04 | 700 |
| 2022-12-15 | 75.63 | $73.83 | 646 |
| 2022-12-14 | 75.97 | $75.40 | 2800 |
| 2022-12-13 | 76.03 | $75.80 | 1002 |
| 2022-12-12 | 76.01 | $75.23 | 500 |
| 2022-12-09 | 76.10 | $74.35 | 1334 |
| 2022-12-08 | 76.40 | $75.07 | 1800 |
| 2022-12-07 | 76.58 | $74.57 | 400 |
| 2022-12-06 | 76.89 | $74.75 | 327 |
| 2022-12-05 | 77.20 | $75.84 | 1000 |
| 2022-12-02 | 77.33 | $77.84 | 5800 |
| 2022-12-01 | 77.05 | $77.70 | 600 |
| 2022-11-30 | 76.74 | $77.70 | 119941 |
| 2022-11-29 | 76.38 | $75.85 | 1900 |
| 2022-11-28 | 76.34 | $75.54 | 723 |
| 2022-11-25 | 76.35 | $76.98 | 404 |
| 2022-11-23 | 76.05 | $76.70 | 746 |
| 2022-11-22 | 75.75 | $76.44 | 10918 |
| 2022-11-21 | 75.46 | $75.20 | 11900 |
| 2022-11-18 | 75.37 | $75.41 | 2009 |
| 2022-11-17 | 75.21 | $74.98 | 4200 |
| 2022-11-16 | 75.12 | $75.65 | 1301 |
| 2022-11-15 | 74.86 | $76.95 | 1400 |
| 2022-11-14 | 74.28 | $75.80 | 600 |
| 2022-11-11 | 73.84 | $76.67 | 5000 |
| 2022-11-10 | 73.14 | $75.98 | 3016 |
| 2022-11-09 | 72.47 | $71.59 | 900 |
| 2022-11-08 | 72.61 | $73.30 | 1500 |
| 2022-11-07 | 72.42 | $73.05 | 2508 |
| 2022-11-04 | 72.25 | $72.45 | 700 |
| 2022-11-03 | 72.17 | $71.77 | 632 |
| 2022-11-02 | 72.22 | $72.20 | 2700 |
| 2022-11-01 | 72.19 | $74.26 | 3521 |
| 2022-10-31 | 71.71 | $73.92 | 740300 |
| 2022-10-28 | 71.24 | $74.09 | 1200 |
| 2022-10-27 | 70.65 | $72.67 | 4600 |
| 2022-10-26 | 70.26 | $72.80 | 1100 |
| 2022-10-25 | 69.79 | $72.60 | 600 |
| 2022-10-24 | 69.29 | $70.65 | 27130 |
| 2022-10-21 | 69.13 | $70.31 | 108 |
| 2022-10-20 | 69.02 | $69.16 | 3700 |
| 2022-10-19 | 69.15 | $69.96 | 4200 |
| 2022-10-18 | 69.13 | $71.30 | 5900 |
| 2022-10-17 | 68.83 | $70.40 | 3315 |
| 2022-10-14 | 68.69 | $68.42 | 1636 |
| 2022-10-13 | 68.95 | $70.18 | 4328 |
| 2022-10-12 | 68.89 | $68.88 | 1001 |
| 2022-10-11 | 69.11 | $69.13 | 12237 |
| 2022-10-10 | 69.32 | $69.15 | 15900 |
| 2022-10-07 | 69.57 | $69.65 | 626 |
| 2022-10-06 | 69.77 | $71.58 | 171700 |
| 2022-10-05 | 69.60 | $72.12 | 1601 |
| 2022-10-04 | 69.30 | $72.42 | 1244 |
| 2022-10-03 | 68.90 | $69.63 | 12500 |
| 2022-09-30 | 69.05 | $67.81 | 2347 |
| 2022-09-29 | 69.61 | $68.14 | 3500 |
| 2022-09-28 | 70.21 | $69.82 | 4024 |
| 2022-09-27 | 70.57 | $67.80 | 1000 |
| 2022-09-26 | 71.42 | $67.63 | 8400 |
| 2022-09-23 | 72.46 | $68.62 | 2500 |
| 2022-09-22 | 73.47 | $70.33 | 4000 |
| 2022-09-21 | 74.28 | $72.05 | 4600 |
| 2022-09-20 | 74.87 | $73.08 | 1339 |
| 2022-09-19 | 75.34 | $74.66 | 2800 |
| 2022-09-16 | 75.56 | $73.91 | 1400 |
| 2022-09-15 | 75.98 | $75.12 | 400 |
| 2022-09-14 | 76.21 | $75.47 | 300 |
| 2022-09-13 | 76.40 | $75.48 | 1826 |
| 2022-09-12 | 76.63 | $78.43 | 1100 |
| 2022-09-09 | 76.27 | $77.55 | 539 |
| 2022-09-08 | 76.04 | $76.05 | 1513 |
| 2022-09-07 | 76.10 | $75.25 | 700 |
| 2022-09-06 | 76.33 | $73.49 | 542 |
| 2022-09-02 | 76.97 | $73.98 | 1229 |
| 2022-09-01 | 77.62 | $74.46 | 600 |
| 2022-08-31 | 78.27 | $75.22 | 1246 |
| 2022-08-30 | 78.86 | $75.61 | 1500 |
| 2022-08-29 | 79.45 | $76.72 | 600 |
| 2022-08-26 | 79.90 | $77.32 | 1000 |
| 2022-08-25 | 80.29 | $79.68 | 1547 |
| 2022-08-24 | 80.24 | $78.55 | 1800 |
| 2022-08-23 | 80.41 | $78.02 | 400 |
| 2022-08-22 | 80.71 | $77.90 | 1600 |
| 2022-08-19 | 81.06 | $79.61 | 300 |
| 2022-08-18 | 81.10 | $81.09 | 302 |
| 2022-08-17 | 80.83 | $80.66 | 816 |
| 2022-08-16 | 80.58 | $81.94 | 600 |
| 2022-08-15 | 80.01 | $81.53 | 2309 |
| 2022-08-12 | 79.42 | $81.37 | 444 |
| 2022-08-11 | 78.76 | $80.13 | 1100 |
| 2022-08-10 | 78.24 | $79.78 | 1500 |
| 2022-08-09 | 77.71 | $77.58 | 3020 |
| 2022-08-08 | 77.54 | $78.75 | 1200 |
| 2022-08-05 | 77.08 | $78.11 | 300 |
| 2022-08-04 | 76.68 | $77.53 | 126 |
| 2022-08-03 | 76.33 | $78.00 | 645 |
| 2022-08-02 | 75.81 | $77.06 | 1400 |
| 2022-08-01 | 75.40 | $77.38 | 15128 |
| 2022-07-29 | 74.85 | $77.53 | 1.3M |
| 2022-07-28 | 74.18 | $76.64 | 600 |
| 2022-07-27 | 73.58 | $75.56 | 1200 |
| 2022-07-26 | 73.11 | $73.99 | 1019 |
| 2022-07-25 | 72.89 | $74.70 | 608 |
| 2022-07-22 | 72.49 | $74.27 | 738 |
| 2022-07-21 | 72.12 | $75.16 | 1500 |
| 2022-07-20 | 71.49 | $74.71 | 78300 |
| 2022-07-19 | 70.87 | $73.62 | 51528 |
| 2022-07-18 | 70.38 | $71.28 | 617 |
| 2022-07-15 | 70.30 | $71.32 | 800 |
| 2022-07-14 | 70.22 | $69.98 | 2200 |
| 2022-07-13 | 70.41 | $70.85 | 1700 |
| 2022-07-12 | 70.45 | $70.93 | 521 |
| 2022-07-11 | 70.49 | $71.12 | 1000 |
| 2022-07-08 | 70.51 | $72.31 | 300 |
| 2022-07-07 | 70.28 | $72.52 | 789446 |
| 2022-07-06 | 69.99 | $70.72 | 14541 |
| 2022-07-05 | 70.03 | $71.19 | 2000 |
| 2022-07-01 | 69.99 | $70.85 | 1036 |
| 2022-06-30 | 70.03 | $69.80 | 600 |
| 2022-06-29 | 70.31 | $70.78 | 1900 |
| 2022-06-28 | 70.44 | $71.51 | 1715 |
| 2022-06-27 | 70.45 | $72.56 | 3700 |
| 2022-06-24 | 70.24 | $72.57 | 1800 |
| 2022-06-23 | 70.02 | $69.93 | 24200 |
| 2022-06-22 | 70.33 | $69.20 | 14600 |
| 2022-06-21 | 70.86 | $69.26 | 706 |
| 2022-06-17 | 71.48 | $68.60 | 7800 |
| 2022-06-16 | 72.35 | $67.68 | 3500 |
| 2022-06-15 | 73.56 | $71.20 | 10400 |
| 2022-06-14 | 74.23 | $70.09 | 1800 |
| 2022-06-13 | 75.26 | $70.43 | 1909 |
| 2022-06-10 | 76.38 | $74.15 | 13200 |
| 2022-06-09 | 76.90 | $76.41 | 924 |
| 2022-06-08 | 77.03 | $78.19 | 844 |
| 2022-06-07 | 76.81 | $79.44 | 2200 |
| 2022-06-06 | 76.29 | $78.38 | 900 |
| 2022-06-03 | 75.92 | $78.02 | 1100 |
| 2022-06-02 | 75.56 | $78.82 | 7700 |
| 2022-06-01 | 74.99 | $77.01 | 4819 |
| 2022-05-31 | 74.71 | $77.58 | 312600 |
| 2022-05-27 | 74.27 | $78.43 | 642 |
| 2022-05-26 | 73.59 | $76.56 | 516406 |
| 2022-05-25 | 73.22 | $74.81 | 1200 |
| 2022-05-24 | 73.16 | $73.30 | 7700 |
| 2022-05-23 | 73.43 | $74.49 | 2900 |
| 2022-05-20 | 73.51 | $73.74 | 3600 |
| 2022-05-19 | 73.77 | $74.03 | 2837 |
| 2022-05-18 | 74.02 | $73.77 | 3900 |
| 2022-05-17 | 74.39 | $76.79 | 24244 |
| 2022-05-16 | 74.20 | $74.43 | 617 |
| 2022-05-13 | 74.50 | $74.95 | 1200 |
| 2022-05-12 | 74.74 | $72.42 | 2730 |
| 2022-05-11 | 75.58 | $71.77 | 6100 |
| 2022-05-10 | 76.70 | $73.23 | 8346 |
| 2022-05-09 | 77.71 | $73.42 | 5500 |
| 2022-05-06 | 78.86 | $76.87 | 11300 |
| 2022-05-05 | 79.47 | $78.10 | 1511 |
| 2022-05-04 | 79.93 | $81.41 | 11415 |
| 2022-05-03 | 79.77 | $79.29 | 8900 |
| 2022-05-02 | 80.05 | $78.68 | 3400 |
| 2022-04-29 | 80.50 | $77.99 | 828300 |
| 2022-04-28 | 81.18 | $80.28 | 5727 |
| 2022-04-27 | 81.50 | $78.91 | 5107 |
| 2022-04-26 | 82.16 | $79.07 | 900 |
| 2022-04-25 | 82.89 | $81.47 | 1947 |
| 2022-04-22 | 83.25 | $80.94 | 732 |
| 2022-04-21 | 83.77 | $83.10 | 1133 |
| 2022-04-20 | 83.92 | $84.94 | 12300 |
| 2022-04-19 | 83.70 | $84.60 | 33140 |
| 2022-04-18 | 83.53 | $82.59 | 5820 |
| 2022-04-14 | 83.75 | $83.21 | 49600 |
| 2022-04-13 | 83.88 | $83.87 | 12700 |
| 2022-04-12 | 83.89 | $82.39 | 2033 |
| 2022-04-11 | 84.21 | $82.41 | 1504 |
| 2022-04-08 | 84.58 | $82.81 | 739 |
| 2022-04-07 | 84.93 | $83.08 | 3613 |
| 2022-04-06 | 85.27 | $83.34 | 2739 |
| 2022-04-05 | 85.60 | $84.47 | 13306 |
| 2022-04-04 | 85.75 | $86.14 | 18229 |
| 2022-04-01 | 85.57 | $86.00 | 70401 |
| 2022-03-31 | 85.38 | $85.54 | 365942 |
| 2022-03-30 | 85.25 | $86.34 | 4000 |
| 2022-03-29 | 84.92 | $87.68 | 2100 |
| 2022-03-28 | 84.26 | $85.62 | 500 |
| 2022-03-25 | 83.93 | $85.41 | 642 |
| 2022-03-24 | 83.58 | $85.14 | 5700 |
| 2022-03-23 | 83.24 | $84.30 | 3500 |
| 2022-03-22 | 83.01 | $85.63 | 7100 |
| 2022-03-21 | 82.47 | $84.87 | 628 |
| 2022-03-18 | 82.01 | $85.46 | 5821 |
| 2022-03-17 | 81.35 | $84.36 | 342 |
| 2022-03-16 | 80.82 | $83.18 | 10800 |
| 2022-03-15 | 80.46 | $80.55 | 2100 |
| 2022-03-14 | 80.61 | $79.25 | 91700 |
| 2022-03-11 | 81.06 | $80.57 | 2500 |
| 2022-03-10 | 81.31 | $81.71 | 2300 |
| 2022-03-09 | 81.37 | $81.78 | 4104 |
| 2022-03-08 | 81.44 | $79.51 | 16300 |
| 2022-03-07 | 82.00 | $79.17 | 1629 |
| 2022-03-04 | 82.72 | $82.17 | 4212 |
| 2022-03-03 | 82.94 | $83.57 | 2010 |
| 2022-03-02 | 82.90 | $84.65 | 3322 |
| 2022-03-01 | 82.64 | $82.68 | 1337 |
| 2022-02-28 | 82.75 | $84.33 | 1.4M |
| 2022-02-25 | 82.54 | $84.02 | 2728 |
| 2022-02-24 | 82.37 | $81.95 | 4400 |
| 2022-02-23 | 82.61 | $80.19 | 2500 |
| 2022-02-22 | 83.27 | $81.79 | 7400 |
| 2022-02-18 | 83.71 | $83.05 | 2001 |
| 2022-02-17 | 83.96 | $83.74 | 12100 |
| 2022-02-16 | 84.10 | $85.98 | 41912 |
| 2022-02-15 | 83.81 | $85.92 | 3300 |
| 2022-02-14 | 83.48 | $83.89 | 900 |
| 2022-02-11 | 83.53 | $84.51 | 1236 |
| 2022-02-10 | 83.47 | $85.65 | 733 |
| 2022-02-09 | 83.17 | $86.67 | 1528 |
| 2022-02-08 | 82.62 | $84.97 | 5622 |
| 2022-02-07 | 82.35 | $83.44 | 249 |
| 2022-02-04 | 82.36 | $83.28 | 1200 |
| 2022-02-03 | 82.43 | $82.92 | 3000 |
| 2022-02-02 | 82.59 | $84.49 | 929 |
| 2022-02-01 | 82.47 | $84.91 | 4000 |
| 2022-01-31 | 82.25 | $83.80 | 6200 |
| 2022-01-28 | 82.24 | $81.38 | 84446 |
| 2022-01-27 | 82.76 | $79.86 | 3200 |
| 2022-01-26 | 83.70 | $81.20 | 5620 |
| 2022-01-25 | 84.53 | $82.08 | 24249 |
| 2022-01-24 | 85.31 | $83.47 | 29700 |
| 2022-01-21 | 85.95 | $82.07 | 7900 |
| 2022-01-20 | 86.98 | $83.64 | 3249 |
| 2022-01-19 | 87.87 | $85.06 | 4820 |
| 2022-01-18 | 88.60 | $86.20 | 8836 |
| 2022-01-14 | 89.22 | $88.37 | 1404 |
| 2022-01-13 | 89.48 | $88.62 | 3705 |
| 2022-01-12 | 89.74 | $89.59 | 2647 |
| 2022-01-11 | 89.83 | $89.79 | 4800 |
| 2022-01-10 | 89.91 | $88.77 | 9200 |
| 2022-01-07 | 90.21 | $89.13 | 66400 |
| 2022-01-06 | 90.49 | $89.79 | 6400 |
| 2022-01-05 | 90.68 | $89.41 | 3509 |
| 2022-01-04 | 90.97 | $92.10 | 78200 |
| 2022-01-03 | 90.75 | $92.16 | 7923 |
| 2021-12-31 | 90.49 | $91.84 | 53412 |
| 2021-12-30 | 90.25 | $91.77 | 2500 |
| 2021-12-29 | 89.99 | $91.69 | 1526 |
| 2021-12-28 | 89.71 | $91.40 | 3210 |
| 2021-12-27 | 89.45 | $91.62 | 2900 |
| 2021-12-23 | 89.10 | $90.94 | 1700 |
| 2021-12-22 | 88.86 | $90.20 | 3739 |
| 2021-12-21 | 88.73 | $89.49 | 2407 |
| 2021-12-20 | 88.75 | $87.44 | 4600 |
| 2021-12-17 | 89.20 | $88.90 | 10632 |
| 2021-12-16 | 89.44 | $88.48 | 2313 |
| 2021-12-15 | 89.80 | $89.83 | 8434 |
| 2021-12-14 | 89.95 | $88.52 | 2734 |
| 2021-12-13 | 90.40 | $89.37 | 4125 |
| 2021-12-10 | 90.76 | $90.37 | 4300 |
| 2021-12-09 | 90.97 | $90.73 | 26639 |
| 2021-12-08 | 91.14 | $92.56 | 51800 |
| 2021-12-07 | 90.97 | $91.72 | 20500 |
| 2021-12-06 | 90.94 | $89.43 | 7600 |
| 2021-12-03 | 91.41 | $88.15 | 86715 |
| 2021-12-02 | 92.22 | $89.76 | 1642 |
| 2021-12-01 | 92.83 | $87.96 | 4900 |
| 2021-11-30 | 93.92 | $89.97 | 2645 |
| 2021-11-29 | 94.76 | $92.17 | 4334 |
| 2021-11-26 | 95.27 | $91.86 | 7503 |
| 2021-11-24 | 95.92 | $94.37 | 3700 |
| 2021-11-23 | 96.15 | $94.09 | 3600 |
| 2021-11-22 | 96.47 | $94.43 | 4800 |
| 2021-11-19 | 96.76 | $94.88 | 2244 |
| 2021-11-18 | 96.99 | $95.35 | 177229 |
| 2021-11-17 | 97.15 | $95.99 | 2244 |
| 2021-11-16 | 97.19 | $96.95 | 4506 |
| 2021-11-15 | 97.03 | $96.65 | 8035 |
| 2021-11-12 | 96.89 | $96.74 | 2100 |
| 2021-11-11 | 96.70 | $96.38 | 5136 |
| 2021-11-10 | 96.55 | $95.71 | 4712 |
| 2021-11-09 | 96.50 | $97.21 | 5500 |
| 2021-11-08 | 96.11 | $97.36 | 1908 |
| 2021-11-05 | 95.62 | $96.96 | 5216 |
| 2021-11-04 | 95.12 | $96.14 | 2800 |
| 2021-11-03 | 94.71 | $96.43 | 63432 |
| 2021-11-02 | 94.16 | $95.54 | 435700 |
| 2021-11-01 | 93.70 | $95.52 | 2400 |
| 2021-10-29 | 93.16 | $93.68 | 387312 |
| 2021-10-28 | 92.92 | $93.63 | 3600 |
| 2021-10-27 | 92.64 | $91.95 | 4046 |
| 2021-10-26 | 92.67 | $93.30 | 14343 |
| 2021-10-25 | 92.40 | $93.83 | 12139 |
| 2021-10-22 | 91.98 | $93.25 | 9500 |
| 2021-10-21 | 91.61 | $93.26 | 4000 |
| 2021-10-20 | 91.18 | $92.74 | 3628 |
| 2021-10-19 | 90.78 | $92.38 | 42242 |
| 2021-10-18 | 90.38 | $91.99 | 500 |
| 2021-10-15 | 90.01 | $91.66 | 1227 |
| 2021-10-14 | 89.64 | $91.59 | 1900 |
| 2021-10-13 | 89.23 | $90.13 | 3000 |
| 2021-10-12 | 89.06 | $89.54 | 2100 |
| 2021-10-11 | 88.99 | $88.88 | 1129 |
| 2021-10-08 | 89.05 | $89.28 | 2300 |
| 2021-10-07 | 89.04 | $89.69 | 2900 |
| 2021-10-06 | 88.94 | $88.53 | 4634 |
| 2021-10-05 | 89.07 | $88.50 | 2300 |
| 2021-10-04 | 89.22 | $88.06 | 1400 |
| 2021-10-01 | 89.50 | $89.27 | 19600 |
| 2021-09-30 | 89.57 | $87.71 | 50200 |
| 2021-09-29 | 89.98 | $89.01 | 5041 |
| 2021-09-28 | 90.19 | $89.17 | 2200 |
| 2021-09-27 | 90.39 | $91.07 | 3000 |
| 2021-09-24 | 90.22 | $90.65 | 1516 |
| 2021-09-23 | 90.11 | $90.92 | 1010 |
| 2021-09-22 | 89.93 | $89.59 | 2000 |
| 2021-09-21 | 90.00 | $88.33 | 2003 |
| 2021-09-20 | 90.35 | $88.49 | 4540 |
| 2021-09-17 | 90.71 | $90.11 | 1800 |
| 2021-09-16 | 90.79 | $90.47 | 2000 |
| 2021-09-15 | 90.81 | $90.36 | 1238 |
| 2021-09-14 | 90.84 | $89.45 | 35500 |
| 2021-09-13 | 91.08 | $90.30 | 900 |
| 2021-09-10 | 91.16 | $90.02 | 1703 |
| 2021-09-09 | 91.32 | $90.82 | 2800 |
| 2021-09-08 | 91.33 | $90.83 | 33024 |
| 2021-09-07 | 91.33 | $91.47 | 10131 |
| 2021-09-03 | 91.19 | $92.21 | 12722 |
| 2021-09-02 | 90.87 | $92.36 | 49904 |
| 2021-09-01 | 90.46 | $91.68 | 79500 |
| 2021-08-31 | 90.12 | $91.18 | 639545 |
| 2021-08-30 | 89.83 | $91.33 | 1400 |
| 2021-08-27 | 89.46 | $91.40 | 5900 |
| 2021-08-26 | 89.01 | $89.60 | 52800 |
| 2021-08-25 | 88.87 | $90.45 | 1600 |
| 2021-08-24 | 88.53 | $89.92 | 6200 |
| 2021-08-23 | 88.25 | $88.81 | 3104 |
| 2021-08-20 | 88.15 | $87.57 | 9000 |
| 2021-08-19 | 88.30 | $86.43 | 2036 |
| 2021-08-18 | 88.72 | $87.33 | 14345 |
| 2021-08-17 | 89.02 | $87.98 | 1200 |
| 2021-08-16 | 89.22 | $88.93 | 8202 |
| 2021-08-13 | 89.26 | $89.43 | 600 |
| 2021-08-12 | 89.20 | $89.82 | 1706 |
| 2021-08-11 | 89.04 | $89.79 | 4500 |
| 2021-08-10 | 88.86 | $89.28 | 2442 |
| 2021-08-09 | 88.76 | $89.33 | 7611 |
| 2021-08-06 | 88.64 | $89.52 | 2104 |
| 2021-08-05 | 88.45 | $89.45 | 1300 |
| 2021-08-04 | 88.25 | $88.31 | 39805 |
| 2021-08-03 | 88.26 | $88.97 | 743 |
| 2021-08-02 | 88.13 | $88.57 | 4623 |
| 2021-07-30 | 88.07 | $88.94 | 334311 |
| 2021-07-29 | 87.92 | $89.23 | 1346 |
| 2021-07-28 | 87.69 | $88.70 | 1015 |
| 2021-07-27 | 87.54 | $87.71 | 4400 |
| 2021-07-26 | 87.57 | $88.36 | 290120 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
124.11
2026-07-24
Close Price
$124.77
Vol: 3574
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
67.42
Average
89.98
Maximum
127.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 124.11 | $124.77 | 3574 |
| 2026-07-23 | 124.04 | $123.67 | 2100 |
| 2026-07-22 | 124.30 | $124.50 | 7300 |
| 2026-07-21 | 124.37 | $124.56 | 27100 |
| 2026-07-20 | 124.44 | $123.54 | 23748 |
| 2026-07-17 | 124.85 | $124.45 | 1400 |
| 2026-07-16 | 125.06 | $125.02 | 2646 |
| 2026-07-15 | 125.13 | $124.76 | 13500 |
| 2026-07-14 | 125.30 | $124.73 | 6819 |
| 2026-07-13 | 125.51 | $124.47 | 34624 |
| 2026-07-10 | 125.85 | $125.08 | 12900 |
| 2026-07-09 | 126.06 | $125.38 | 23612 |
| 2026-07-08 | 126.21 | $124.01 | 6100 |
| 2026-07-07 | 126.81 | $125.47 | 12100 |
| 2026-07-06 | 127.06 | $126.92 | 1900 |
| 2026-07-02 | 126.89 | $126.43 | 3314 |
| 2026-07-01 | 126.81 | $126.82 | 5545 |
| 2026-06-30 | 126.58 | $127.15 | 86200 |
| 2026-06-29 | 126.16 | $126.72 | 2900 |
| 2026-06-26 | 125.78 | $125.99 | 5402 |
| 2026-06-25 | 125.51 | $125.62 | 2200 |
| 2026-06-24 | 125.29 | $124.83 | 29300 |
| 2026-06-23 | 125.25 | $124.32 | 25600 |
| 2026-06-22 | 125.35 | $125.56 | 5713 |
| 2026-06-18 | 125.05 | $125.58 | 3027 |
| 2026-06-17 | 124.66 | $123.66 | 2546 |
| 2026-06-16 | 124.77 | $125.33 | 3447 |
| 2026-06-15 | 124.35 | $126.41 | 3704 |
| 2026-06-12 | 123.49 | $125.15 | 5315 |
| 2026-06-11 | 122.81 | $123.93 | 4800 |
| 2026-06-10 | 122.36 | $120.29 | 8827 |
| 2026-06-09 | 122.95 | $121.91 | 25000 |
| 2026-06-08 | 123.14 | $121.30 | 2300 |
| 2026-06-05 | 123.55 | $120.75 | 11529 |
| 2026-06-04 | 124.20 | $124.32 | 5713 |
| 2026-06-03 | 123.83 | $124.12 | 9800 |
| 2026-06-02 | 123.42 | $124.28 | 3627 |
| 2026-06-01 | 122.84 | $123.24 | 12111 |
| 2026-05-29 | 122.44 | $123.14 | 379205 |
| 2026-05-28 | 121.96 | $123.22 | 17700 |
| 2026-05-27 | 121.32 | $122.66 | 5200 |
| 2026-05-26 | 120.71 | $122.73 | 800 |
| 2026-05-22 | 119.93 | $120.94 | 3300 |
| 2026-05-21 | 119.52 | $120.30 | 4700 |
| 2026-05-20 | 119.22 | $118.81 | 7836 |
| 2026-05-19 | 119.32 | $116.70 | 3100 |
| 2026-05-18 | 120.10 | $117.64 | 9711 |
| 2026-05-15 | 120.73 | $118.11 | 8203 |
| 2026-05-14 | 121.33 | $120.19 | 2630 |
| 2026-05-13 | 121.37 | $119.99 | 1700 |
| 2026-05-12 | 121.45 | $120.20 | 2100 |
| 2026-05-11 | 121.45 | $121.35 | 240200 |
| 2026-05-08 | 121.06 | $120.85 | 3000 |
| 2026-05-07 | 120.70 | $119.56 | 57100 |
| 2026-05-06 | 120.64 | $121.84 | 3000 |
| 2026-05-05 | 119.80 | $119.84 | 74200 |
| 2026-05-04 | 119.39 | $118.26 | 13900 |
| 2026-05-01 | 119.35 | $118.71 | 4322 |
| 2026-04-30 | 119.12 | $118.42 | 245700 |
| 2026-04-29 | 118.91 | $116.12 | 1800 |
| 2026-04-28 | 119.34 | $116.63 | 1800 |
| 2026-04-27 | 119.67 | $118.24 | 8721 |
| 2026-04-24 | 119.51 | $118.09 | 5500 |
| 2026-04-23 | 119.32 | $117.82 | 2800 |
| 2026-04-22 | 119.13 | $118.42 | 2949 |
| 2026-04-21 | 118.66 | $118.32 | 5000 |
| 2026-04-20 | 118.07 | $119.33 | 168100 |
| 2026-04-17 | 116.98 | $118.80 | 2515 |
| 2026-04-16 | 115.79 | $116.65 | 7600 |
| 2026-04-15 | 114.98 | $115.98 | 3128 |
| 2026-04-14 | 114.17 | $116.32 | 5100 |
| 2026-04-13 | 113.05 | $115.64 | 4300 |
| 2026-04-10 | 111.89 | $113.79 | 23100 |
| 2026-04-09 | 111.04 | $114.18 | 5401 |
| 2026-04-08 | 109.88 | $113.90 | 10300 |
| 2026-04-07 | 108.55 | $110.37 | 20617 |
| 2026-04-06 | 108.06 | $110.55 | 15900 |
| 2026-04-02 | 107.42 | $110.07 | 113026 |
| 2026-04-01 | 106.81 | $109.47 | 9116 |
| 2026-03-31 | 106.28 | $108.41 | 346900 |
| 2026-03-30 | 106.00 | $105.00 | 9600 |
| 2026-03-27 | 106.77 | $106.05 | 6841 |
| 2026-03-26 | 107.41 | $107.66 | 12101 |
| 2026-03-25 | 107.70 | $109.89 | 7100 |
| 2026-03-24 | 107.38 | $109.00 | 162601 |
| 2026-03-23 | 107.30 | $108.42 | 8407 |
| 2026-03-20 | 107.43 | $106.65 | 4309 |
| 2026-03-19 | 108.17 | $109.09 | 5639 |
| 2026-03-18 | 108.34 | $108.91 | 6300 |
| 2026-03-17 | 108.63 | $109.86 | 19500 |
| 2026-03-16 | 108.71 | $108.84 | 28500 |
| 2026-03-13 | 109.17 | $107.89 | 5039 |
| 2026-03-12 | 110.06 | $108.09 | 20102 |
| 2026-03-11 | 111.11 | $110.48 | 6842 |
| 2026-03-10 | 111.64 | $110.42 | 10200 |
| 2026-03-09 | 112.33 | $110.88 | 67415 |
| 2026-03-06 | 113.04 | $109.68 | 80200 |
| 2026-03-05 | 114.29 | $112.11 | 25300 |
| 2026-03-04 | 115.05 | $114.10 | 40100 |
| 2026-03-03 | 115.33 | $113.67 | 62423 |
| 2026-03-02 | 115.81 | $115.88 | 15431 |
| 2026-02-27 | 115.68 | $115.20 | 324400 |
| 2026-02-26 | 115.72 | $116.58 | 5800 |
| 2026-02-25 | 115.32 | $115.34 | 3600 |
| 2026-02-24 | 115.22 | $115.17 | 4600 |
| 2026-02-23 | 115.13 | $114.00 | 44100 |
| 2026-02-20 | 115.39 | $115.77 | 9507 |
| 2026-02-19 | 115.13 | $115.27 | 5300 |
| 2026-02-18 | 114.95 | $115.36 | 12024 |
| 2026-02-17 | 114.70 | $114.48 | 10300 |
| 2026-02-13 | 114.66 | $114.66 | 33528 |
| 2026-02-12 | 114.53 | $113.24 | 22600 |
| 2026-02-11 | 114.81 | $115.31 | 7405 |
| 2026-02-10 | 114.49 | $115.59 | 179200 |
| 2026-02-09 | 113.99 | $115.54 | 22028 |
| 2026-02-06 | 113.38 | $115.22 | 10707 |
| 2026-02-05 | 112.73 | $111.72 | 23500 |
| 2026-02-04 | 113.04 | $112.87 | 43800 |
| 2026-02-03 | 113.05 | $112.54 | 25300 |
| 2026-02-02 | 113.15 | $112.25 | 39942 |
| 2026-01-30 | 113.36 | $111.12 | 416522 |
| 2026-01-29 | 113.95 | $112.55 | 328900 |
| 2026-01-28 | 114.20 | $112.91 | 16448 |
| 2026-01-27 | 114.37 | $113.17 | 315234 |
| 2026-01-26 | 114.47 | $113.08 | 7413 |
| 2026-01-23 | 114.60 | $113.56 | 19634 |
| 2026-01-22 | 114.57 | $114.69 | 15302 |
| 2026-01-21 | 114.14 | $114.38 | 11800 |
| 2026-01-20 | 113.69 | $112.44 | 13525 |
| 2026-01-16 | 113.73 | $113.91 | 31800 |
| 2026-01-15 | 113.27 | $114.14 | 9824 |
| 2026-01-14 | 112.62 | $112.98 | 73400 |
| 2026-01-13 | 112.16 | $112.64 | 12737 |
| 2026-01-12 | 111.68 | $112.53 | 26119 |
| 2026-01-09 | 111.11 | $112.31 | 14532 |
| 2026-01-08 | 110.47 | $111.30 | 28003 |
| 2026-01-07 | 109.98 | $110.65 | 4900 |
| 2026-01-06 | 109.58 | $111.58 | 22725 |
| 2026-01-05 | 108.78 | $109.68 | 52500 |
| 2026-01-02 | 108.39 | $108.12 | 5739 |
| 2025-12-31 | 108.41 | $106.62 | 1.6M |
| 2025-12-30 | 108.90 | $107.69 | 17500 |
| 2025-12-29 | 109.14 | $108.09 | 20309 |
| 2025-12-26 | 109.29 | $108.65 | 2020 |
| 2025-12-24 | 109.28 | $108.94 | 283129 |
| 2025-12-23 | 109.16 | $108.82 | 12600 |
| 2025-12-22 | 109.03 | $109.68 | 1927 |
| 2025-12-19 | 108.58 | $108.50 | 12800 |
| 2025-12-18 | 108.39 | $107.41 | 17117 |
| 2025-12-17 | 108.49 | $106.72 | 2100 |
| 2025-12-16 | 108.80 | $107.50 | 2601 |
| 2025-12-15 | 108.92 | $107.86 | 9018 |
| 2025-12-12 | 108.92 | $108.41 | 8811 |
| 2025-12-11 | 108.72 | $109.88 | 15404 |
| 2025-12-10 | 107.99 | $108.83 | 16440 |
| 2025-12-09 | 107.41 | $107.06 | 19626 |
| 2025-12-08 | 107.25 | $107.31 | 11800 |
| 2025-12-05 | 106.95 | $107.68 | 24800 |
| 2025-12-04 | 106.45 | $107.53 | 1100 |
| 2025-12-03 | 105.87 | $106.94 | 73800 |
| 2025-12-02 | 105.34 | $106.14 | 3047 |
| 2025-12-01 | 104.94 | $106.32 | 6911 |
| 2025-11-28 | 104.39 | $106.91 | 304400 |
| 2025-11-26 | 103.52 | $106.41 | 5100 |
| 2025-11-25 | 102.63 | $105.62 | 1623 |
| 2025-11-24 | 101.81 | $103.55 | 123800 |
| 2025-11-21 | 101.47 | $102.16 | 2017 |
| 2025-11-20 | 101.52 | $99.77 | 2643 |
| 2025-11-19 | 102.35 | $101.76 | 2800 |
| 2025-11-18 | 102.75 | $101.67 | 748 |
| 2025-11-17 | 103.27 | $101.31 | 2800 |
| 2025-11-14 | 104.03 | $103.01 | 4342 |
| 2025-11-13 | 104.43 | $103.23 | 3511 |
| 2025-11-12 | 104.84 | $105.73 | 3744 |
| 2025-11-11 | 104.55 | $105.42 | 5800 |
| 2025-11-10 | 104.30 | $105.43 | 2426 |
| 2025-11-07 | 103.99 | $104.23 | 4200 |
| 2025-11-06 | 103.99 | $103.03 | 2000 |
| 2025-11-05 | 104.38 | $104.43 | 2000 |
| 2025-11-04 | 104.42 | $103.13 | 5627 |
| 2025-11-03 | 104.87 | $104.45 | 1143 |
| 2025-10-31 | 105.01 | $104.75 | 286700 |
| 2025-10-30 | 105.08 | $104.01 | 2845 |
| 2025-10-29 | 105.39 | $105.07 | 4400 |
| 2025-10-28 | 105.44 | $105.78 | 804 |
| 2025-10-27 | 105.26 | $106.65 | 1900 |
| 2025-10-24 | 104.76 | $106.05 | 339 |
| 2025-10-23 | 104.35 | $105.31 | 2519 |
| 2025-10-22 | 104.07 | $103.84 | 3600 |
| 2025-10-21 | 104.20 | $105.22 | 6246 |
| 2025-10-20 | 103.93 | $104.90 | 1200 |
| 2025-10-17 | 103.70 | $103.63 | 500 |
| 2025-10-16 | 103.83 | $103.48 | 1200 |
| 2025-10-15 | 104.04 | $104.71 | 2419 |
| 2025-10-14 | 103.90 | $104.38 | 1300 |
| 2025-10-13 | 103.85 | $103.66 | 3100 |
| 2025-10-10 | 104.02 | $101.58 | 2617 |
| 2025-10-09 | 104.88 | $104.77 | 1800 |
| 2025-10-08 | 104.91 | $105.53 | 1538 |
| 2025-10-07 | 104.72 | $104.43 | 3848 |
| 2025-10-06 | 104.82 | $105.49 | 2111 |
| 2025-10-03 | 104.61 | $105.17 | 1300 |
| 2025-10-02 | 104.45 | $104.88 | 1200 |
| 2025-10-01 | 104.35 | $104.35 | 700 |
| 2025-09-30 | 104.39 | $104.00 | 238127 |
| 2025-09-29 | 104.54 | $103.97 | 9200 |
| 2025-09-26 | 104.74 | $103.98 | 1400 |
| 2025-09-25 | 104.97 | $103.04 | 2400 |
| 2025-09-24 | 105.54 | $104.03 | 11100 |
| 2025-09-23 | 105.91 | $105.12 | 1900 |
| 2025-09-22 | 106.00 | $105.59 | 1800 |
| 2025-09-19 | 105.95 | $105.65 | 1200 |
| 2025-09-18 | 105.84 | $106.24 | 4000 |
| 2025-09-17 | 105.51 | $104.80 | 2300 |
| 2025-09-16 | 105.54 | $104.89 | 6100 |
| 2025-09-15 | 105.53 | $105.08 | 2732 |
| 2025-09-12 | 105.44 | $105.09 | 1300 |
| 2025-09-11 | 105.31 | $105.99 | 1800 |
| 2025-09-10 | 104.84 | $104.36 | 3433 |
| 2025-09-09 | 104.76 | $104.34 | 2200 |
| 2025-09-08 | 104.65 | $105.07 | 5400 |
| 2025-09-05 | 104.26 | $104.86 | 5310 |
| 2025-09-04 | 103.84 | $104.19 | 2424 |
| 2025-09-03 | 103.52 | $102.83 | 6900 |
| 2025-09-02 | 103.55 | $102.98 | 84500 |
| 2025-08-29 | 103.51 | $103.49 | 236716 |
| 2025-08-28 | 103.28 | $104.09 | 3700 |
| 2025-08-27 | 102.80 | $103.69 | 2300 |
| 2025-08-26 | 102.32 | $103.07 | 3931 |
| 2025-08-25 | 101.92 | $102.72 | 4500 |
| 2025-08-22 | 101.53 | $103.36 | 4700 |
| 2025-08-21 | 100.84 | $100.58 | 3300 |
| 2025-08-20 | 100.87 | $100.59 | 1842 |
| 2025-08-19 | 100.90 | $100.89 | 1000 |
| 2025-08-18 | 100.84 | $101.24 | 1800 |
| 2025-08-15 | 100.64 | $100.95 | 1700 |
| 2025-08-14 | 100.48 | $101.36 | 8504 |
| 2025-08-13 | 100.15 | $102.59 | 1906 |
| 2025-08-12 | 99.35 | $100.95 | 2500 |
| 2025-08-11 | 98.89 | $98.65 | 3000 |
| 2025-08-08 | 99.07 | $98.91 | 2905 |
| 2025-08-07 | 99.21 | $98.81 | 6936 |
| 2025-08-06 | 99.40 | $98.90 | 3300 |
| 2025-08-05 | 99.61 | $99.25 | 800 |
| 2025-08-04 | 99.75 | $99.28 | 2136 |
| 2025-08-01 | 99.91 | $97.90 | 7400 |
| 2025-07-31 | 100.53 | $99.20 | 7700 |
| 2025-07-30 | 100.87 | $100.27 | 3700 |
| 2025-07-29 | 100.93 | $100.49 | 1800 |
| 2025-07-28 | 100.91 | $100.75 | 3709 |
| 2025-07-25 | 100.79 | $100.99 | 720 |
| 2025-07-24 | 100.55 | $100.34 | 2547 |
| 2025-07-23 | 100.45 | $101.11 | 8131 |
| 2025-07-22 | 100.06 | $100.26 | 2120 |
| 2025-07-21 | 99.85 | $99.11 | 1141 |
| 2025-07-18 | 99.93 | $99.70 | 2800 |
| 2025-07-17 | 99.83 | $99.70 | 1600 |
| 2025-07-16 | 99.69 | $98.66 | 7200 |
| 2025-07-15 | 99.82 | $98.10 | 2118 |
| 2025-07-14 | 100.15 | $99.69 | 14300 |
| 2025-07-11 | 100.02 | $99.35 | 3445 |
| 2025-07-10 | 99.94 | $100.30 | 3400 |
| 2025-07-09 | 99.52 | $99.73 | 2300 |
| 2025-07-08 | 99.16 | $99.18 | 6700 |
| 2025-07-07 | 98.88 | $98.71 | 6603 |
| 2025-07-03 | 98.66 | $99.78 | 1328 |
| 2025-07-02 | 98.03 | $99.07 | 1800 |
| 2025-07-01 | 97.46 | $98.18 | 1605 |
| 2025-06-30 | 97.04 | $97.45 | 7400 |
| 2025-06-27 | 96.74 | $97.33 | 2302 |
| 2025-06-26 | 96.40 | $97.06 | 2000 |
| 2025-06-25 | 96.05 | $95.81 | 14700 |
| 2025-06-24 | 96.02 | $96.70 | 2600 |
| 2025-06-23 | 95.68 | $95.96 | 2200 |
| 2025-06-20 | 95.49 | $95.16 | 6000 |
| 2025-06-18 | 95.49 | $95.06 | 2900 |
| 2025-06-17 | 95.52 | $94.54 | 11200 |
| 2025-06-16 | 95.71 | $95.27 | 3025 |
| 2025-06-13 | 95.70 | $94.14 | 2000 |
| 2025-06-12 | 96.02 | $95.59 | 2800 |
| 2025-06-11 | 95.93 | $95.65 | 2305 |
| 2025-06-10 | 95.78 | $95.98 | 9400 |
| 2025-06-09 | 95.48 | $95.54 | 14900 |
| 2025-06-06 | 95.23 | $95.41 | 2128 |
| 2025-06-05 | 94.95 | $94.29 | 7600 |
| 2025-06-04 | 94.94 | $94.50 | 6900 |
| 2025-06-03 | 94.85 | $94.51 | 4300 |
| 2025-06-02 | 94.71 | $93.40 | 15000 |
| 2025-05-30 | 94.87 | $93.35 | 17100 |
| 2025-05-29 | 95.05 | $93.60 | 2200 |
| 2025-05-28 | 95.17 | $93.41 | 14400 |
| 2025-05-27 | 95.35 | $94.44 | 26900 |
| 2025-05-23 | 95.21 | $92.58 | 5119 |
| 2025-05-22 | 95.60 | $92.68 | 2009 |
| 2025-05-21 | 95.99 | $92.68 | 3829 |
| 2025-05-20 | 96.44 | $95.22 | 2800 |
| 2025-05-19 | 96.13 | $95.42 | 13300 |
| 2025-05-16 | 95.64 | $95.74 | 3100 |
| 2025-05-15 | 94.90 | $94.68 | 94713 |
| 2025-05-14 | 94.29 | $94.58 | 1839 |
| 2025-05-13 | 93.53 | $95.00 | 2100 |
| 2025-05-12 | 92.43 | $94.59 | 5444 |
| 2025-05-09 | 91.20 | $91.35 | 2900 |
| 2025-05-08 | 90.69 | $91.39 | 2043 |
| 2025-05-07 | 90.03 | $90.02 | 2900 |
| 2025-05-06 | 89.64 | $89.56 | 4033 |
| 2025-05-05 | 89.30 | $90.30 | 13240 |
| 2025-05-02 | 88.62 | $90.55 | 2700 |
| 2025-05-01 | 87.71 | $88.67 | 1927 |
| 2025-04-30 | 87.19 | $88.38 | 294448 |
| 2025-04-29 | 86.65 | $88.63 | 3004 |
| 2025-04-28 | 85.90 | $88.25 | 1500 |
| 2025-04-25 | 85.13 | $87.77 | 500 |
| 2025-04-24 | 84.34 | $87.95 | 3100 |
| 2025-04-23 | 83.35 | $86.17 | 25100 |
| 2025-04-22 | 82.74 | $84.72 | 29016 |
| 2025-04-21 | 82.49 | $82.58 | 9300 |
| 2025-04-17 | 82.89 | $84.69 | 28107 |
| 2025-04-16 | 82.76 | $83.89 | 140900 |
| 2025-04-15 | 82.89 | $84.91 | 13344 |
| 2025-04-14 | 82.77 | $85.06 | 36000 |
| 2025-04-11 | 82.63 | $84.03 | 142600 |
| 2025-04-10 | 82.83 | $83.01 | 510800 |
| 2025-04-09 | 83.46 | $86.43 | 370129 |
| 2025-04-08 | 83.19 | $79.01 | 198400 |
| 2025-04-07 | 85.27 | $80.83 | 1.0M |
| 2025-04-04 | 87.27 | $81.67 | 226700 |
| 2025-04-03 | 89.48 | $85.87 | 71200 |
| 2025-04-02 | 90.87 | $92.13 | 45500 |
| 2025-04-01 | 90.59 | $90.71 | 53500 |
| 2025-03-31 | 90.72 | $90.12 | 541500 |
| 2025-03-28 | 91.08 | $90.25 | 36347 |
| 2025-03-27 | 91.50 | $92.01 | 725001 |
| 2025-03-26 | 91.47 | $92.61 | 45031 |
| 2025-03-25 | 91.26 | $93.36 | 21944 |
| 2025-03-24 | 90.78 | $93.86 | 9816 |
| 2025-03-21 | 90.07 | $91.45 | 27545 |
| 2025-03-20 | 89.99 | $91.91 | 32400 |
| 2025-03-19 | 89.79 | $92.51 | 12000 |
| 2025-03-18 | 89.39 | $91.14 | 16432 |
| 2025-03-17 | 89.38 | $92.12 | 159100 |
| 2025-03-14 | 89.10 | $90.70 | 23614 |
| 2025-03-13 | 89.26 | $88.44 | 7800 |
| 2025-03-12 | 90.22 | $90.05 | 98218 |
| 2025-03-11 | 90.92 | $90.16 | 46743 |
| 2025-03-10 | 91.80 | $90.42 | 39400 |
| 2025-03-07 | 92.82 | $92.81 | 25930 |
| 2025-03-06 | 93.34 | $92.29 | 10519 |
| 2025-03-05 | 94.18 | $94.03 | 18900 |
| 2025-03-04 | 94.68 | $92.78 | 82405 |
| 2025-03-03 | 95.72 | $94.15 | 40105 |
| 2025-02-28 | 96.58 | $96.37 | 842400 |
| 2025-02-27 | 96.94 | $95.50 | 22000 |
| 2025-02-26 | 97.67 | $96.78 | 31300 |
| 2025-02-25 | 98.17 | $96.49 | 24920 |
| 2025-02-24 | 98.89 | $96.77 | 18228 |
| 2025-02-21 | 99.68 | $97.05 | 10549 |
| 2025-02-20 | 100.55 | $99.70 | 80900 |
| 2025-02-19 | 100.78 | $100.66 | 15600 |
| 2025-02-18 | 100.74 | $101.28 | 26848 |
| 2025-02-14 | 100.50 | $100.57 | 9100 |
| 2025-02-13 | 100.42 | $100.34 | 19502 |
| 2025-02-12 | 100.39 | $99.23 | 41100 |
| 2025-02-11 | 100.70 | $99.79 | 12500 |
| 2025-02-10 | 100.90 | $100.34 | 5100 |
| 2025-02-07 | 100.96 | $100.04 | 6209 |
| 2025-02-06 | 101.11 | $101.00 | 72900 |
| 2025-02-05 | 100.98 | $101.06 | 653600 |
| 2025-02-04 | 100.80 | $100.17 | 25400 |
| 2025-02-03 | 100.85 | $99.35 | 10503 |
| 2025-01-31 | 101.15 | $100.57 | 8300 |
| 2025-01-30 | 101.12 | $101.43 | 8212 |
| 2025-01-29 | 100.80 | $100.32 | 6800 |
| 2025-01-28 | 100.75 | $100.69 | 7900 |
| 2025-01-27 | 100.56 | $100.14 | 10200 |
| 2025-01-24 | 100.48 | $101.30 | 5130 |
| 2025-01-23 | 100.01 | $101.49 | 9609 |
| 2025-01-22 | 99.37 | $101.25 | 11100 |
| 2025-01-21 | 98.66 | $101.55 | 15200 |
| 2025-01-17 | 97.70 | $100.01 | 6000 |
| 2025-01-16 | 97.01 | $99.60 | 81406 |
| 2025-01-15 | 96.33 | $98.87 | 63900 |
| 2025-01-14 | 95.73 | $97.51 | 8200 |
| 2025-01-13 | 95.47 | $96.37 | 54135 |
| 2025-01-10 | 95.52 | $95.77 | 20735 |
| 2025-01-08 | 95.81 | $97.04 | 6225 |
| 2025-01-07 | 95.78 | $96.98 | 16524 |
| 2025-01-06 | 95.79 | $97.61 | 14828 |
| 2025-01-03 | 95.63 | $97.42 | 3923 |
| 2025-01-02 | 95.52 | $96.05 | 5600 |
| 2024-12-31 | 95.86 | $96.23 | 845008 |
| 2024-12-30 | 96.25 | $96.18 | 4800 |
| 2024-12-27 | 96.77 | $96.83 | 9826 |
| 2024-12-26 | 97.23 | $98.00 | 51101 |
| 2024-12-24 | 97.45 | $97.60 | 69000 |
| 2024-12-23 | 97.86 | $97.36 | 44300 |
| 2024-12-20 | 98.47 | $97.27 | 13200 |
| 2024-12-19 | 99.27 | $96.19 | 7427 |
| 2024-12-18 | 100.59 | $96.50 | 15436 |
| 2024-12-17 | 102.12 | $100.54 | 12849 |
| 2024-12-16 | 102.70 | $101.74 | 12627 |
| 2024-12-13 | 103.02 | $101.55 | 8500 |
| 2024-12-12 | 103.47 | $102.06 | 52100 |
| 2024-12-11 | 103.83 | $102.74 | 456222 |
| 2024-12-10 | 104.05 | $101.75 | 9600 |
| 2024-12-09 | 104.60 | $102.67 | 62831 |
| 2024-12-06 | 104.96 | $103.64 | 11900 |
| 2024-12-05 | 105.07 | $103.53 | 8937 |
| 2024-12-04 | 105.20 | $104.46 | 117442 |
| 2024-12-03 | 105.03 | $104.03 | 5637 |
| 2024-12-02 | 104.93 | $104.23 | 4739 |
| 2024-11-29 | 104.70 | $104.49 | 10100 |
| 2024-11-27 | 104.30 | $104.22 | 4400 |
| 2024-11-26 | 103.87 | $104.36 | 9800 |
| 2024-11-25 | 103.26 | $105.01 | 84200 |
| 2024-11-22 | 102.28 | $103.59 | 3500 |
| 2024-11-21 | 101.50 | $101.94 | 5215 |
| 2024-11-20 | 101.05 | $100.81 | 10013 |
| 2024-11-19 | 100.83 | $100.10 | 114800 |
| 2024-11-18 | 100.76 | $99.47 | 5500 |
| 2024-11-15 | 100.85 | $98.96 | 4419 |
| 2024-11-14 | 101.10 | $100.00 | 65000 |
| 2024-11-13 | 101.03 | $101.03 | 74400 |
| 2024-11-12 | 100.59 | $101.51 | 8300 |
| 2024-11-11 | 99.87 | $102.48 | 3700 |
| 2024-11-08 | 98.66 | $101.23 | 64947 |
| 2024-11-07 | 97.56 | $100.47 | 657000 |
| 2024-11-06 | 96.45 | $100.04 | 7544 |
| 2024-11-05 | 95.21 | $96.04 | 2100 |
| 2024-11-04 | 94.97 | $94.59 | 2226 |
| 2024-11-01 | 95.13 | $94.38 | 1400 |
| 2024-10-31 | 95.39 | $94.42 | 427200 |
| 2024-10-30 | 95.69 | $95.55 | 2600 |
| 2024-10-29 | 95.70 | $95.61 | 2633 |
| 2024-10-28 | 95.68 | $95.61 | 21320 |
| 2024-10-25 | 95.65 | $94.50 | 2207 |
| 2024-10-24 | 95.95 | $94.99 | 1003 |
| 2024-10-23 | 96.15 | $94.62 | 1100 |
| 2024-10-22 | 96.50 | $95.32 | 1000 |
| 2024-10-21 | 96.69 | $95.77 | 1100 |
| 2024-10-18 | 96.76 | $96.88 | 800 |
| 2024-10-17 | 96.47 | $96.70 | 1643 |
| 2024-10-16 | 96.16 | $96.82 | 1102 |
| 2024-10-15 | 95.73 | $96.01 | 1600 |
| 2024-10-14 | 95.44 | $96.26 | 843 |
| 2024-10-11 | 94.98 | $95.73 | 104546 |
| 2024-10-10 | 94.59 | $94.14 | 1600 |
| 2024-10-09 | 94.60 | $94.57 | 1131 |
| 2024-10-08 | 94.45 | $93.99 | 1101 |
| 2024-10-07 | 94.45 | $93.77 | 2727 |
| 2024-10-04 | 94.51 | $94.35 | 1338 |
| 2024-10-03 | 94.38 | $93.27 | 700 |
| 2024-10-02 | 94.54 | $93.64 | 818 |
| 2024-10-01 | 94.61 | $93.61 | 4300 |
| 2024-09-30 | 94.68 | $94.47 | 148600 |
| 2024-09-27 | 94.47 | $94.52 | 1715 |
| 2024-09-26 | 94.19 | $94.15 | 1919 |
| 2024-09-25 | 93.93 | $93.28 | 31500 |
| 2024-09-24 | 93.88 | $94.22 | 3900 |
| 2024-09-23 | 93.50 | $94.30 | 719 |
| 2024-09-20 | 92.99 | $93.90 | 47637 |
| 2024-09-19 | 92.48 | $94.45 | 9600 |
| 2024-09-18 | 91.68 | $92.87 | 1300 |
| 2024-09-17 | 91.18 | $92.76 | 1518 |
| 2024-09-16 | 90.61 | $92.36 | 1645 |
| 2024-09-13 | 90.05 | $91.66 | 3309 |
| 2024-09-12 | 89.57 | $89.95 | 5400 |
| 2024-09-11 | 89.55 | $89.16 | 1711 |
| 2024-09-10 | 89.77 | $88.67 | 2300 |
| 2024-09-09 | 90.19 | $88.89 | 5836 |
| 2024-09-06 | 90.64 | $88.37 | 2000 |
| 2024-09-05 | 91.36 | $89.66 | 2728 |
| 2024-09-04 | 91.81 | $90.24 | 1500 |
| 2024-09-03 | 92.17 | $90.33 | 3348 |
| 2024-08-30 | 92.56 | $92.88 | 370400 |
| 2024-08-29 | 92.21 | $92.21 | 1035 |
| 2024-08-28 | 91.99 | $91.79 | 1100 |
| 2024-08-27 | 91.83 | $92.31 | 3740 |
| 2024-08-26 | 91.46 | $92.66 | 1100 |
| 2024-08-23 | 90.88 | $92.92 | 1211 |
| 2024-08-22 | 90.08 | $90.72 | 2200 |
| 2024-08-21 | 89.81 | $91.44 | 8800 |
| 2024-08-20 | 89.24 | $90.22 | 3300 |
| 2024-08-19 | 88.93 | $90.98 | 15021 |
| 2024-08-16 | 88.32 | $90.13 | 1000 |
| 2024-08-15 | 87.84 | $89.97 | 5700 |
| 2024-08-14 | 87.33 | $88.27 | 34300 |
| 2024-08-13 | 87.26 | $88.37 | 21600 |
| 2024-08-12 | 87.15 | $86.91 | 2700 |
| 2024-08-09 | 87.50 | $87.64 | 2637 |
| 2024-08-08 | 87.72 | $87.48 | 22547 |
| 2024-08-07 | 88.04 | $85.51 | 9300 |
| 2024-08-06 | 89.07 | $86.46 | 1130 |
| 2024-08-05 | 90.03 | $85.60 | 9649 |
| 2024-08-02 | 91.47 | $88.11 | 2500 |
| 2024-08-01 | 92.43 | $90.78 | 3600 |
| 2024-07-31 | 92.73 | $92.86 | 755409 |
| 2024-07-30 | 92.42 | $92.26 | 4000 |
| 2024-07-29 | 92.21 | $92.06 | 13700 |
| 2024-07-26 | 91.99 | $92.23 | 1808 |
| 2024-07-25 | 91.67 | $90.78 | 102800 |
| 2024-07-24 | 91.71 | $89.93 | 16300 |
| 2024-07-23 | 92.00 | $91.89 | 13805 |
| 2024-07-22 | 91.72 | $91.72 | 4017 |
| 2024-07-19 | 91.42 | $90.55 | 4300 |
| 2024-07-18 | 91.39 | $91.13 | 14800 |
| 2024-07-17 | 91.16 | $92.34 | 4431 |
| 2024-07-16 | 90.47 | $93.62 | 6812 |
| 2024-07-15 | 89.22 | $91.22 | 2445 |
| 2024-07-12 | 88.43 | $90.59 | 2100 |
| 2024-07-11 | 87.67 | $89.69 | 2000 |
| 2024-07-10 | 87.04 | $87.59 | 545 |
| 2024-07-09 | 86.93 | $86.70 | 2111 |
| 2024-07-08 | 87.08 | $87.20 | 1500 |
| 2024-07-05 | 87.12 | $86.99 | 5000 |
| 2024-07-03 | 87.24 | $87.48 | 1300 |
| 2024-07-02 | 87.24 | $87.21 | 3400 |
| 2024-07-01 | 87.32 | $87.06 | 462300 |
| 2024-06-28 | 87.48 | $88.02 | 310900 |
| 2024-06-27 | 87.38 | $87.62 | 35000 |
| 2024-06-26 | 87.38 | $87.19 | 46505 |
| 2024-06-25 | 87.53 | $87.41 | 3022 |
| 2024-06-24 | 87.65 | $88.50 | 65400 |
| 2024-06-21 | 87.45 | $87.85 | 16000 |
| 2024-06-20 | 87.43 | $87.62 | 4600 |
| 2024-06-18 | 87.48 | $88.00 | 12747 |
| 2024-06-17 | 87.42 | $87.69 | 2200 |
| 2024-06-14 | 87.47 | $86.84 | 5203 |
| 2024-06-13 | 87.80 | $88.10 | 3300 |
| 2024-06-12 | 87.81 | $88.61 | 4906 |
| 2024-06-11 | 87.67 | $87.33 | 10000 |
| 2024-06-10 | 87.92 | $87.69 | 15900 |
| 2024-06-07 | 88.11 | $87.48 | 2800 |
| 2024-06-06 | 88.41 | $88.18 | 3500 |
| 2024-06-05 | 88.57 | $88.56 | 5740 |
| 2024-06-04 | 88.64 | $87.42 | 1300 |
| 2024-06-03 | 89.09 | $88.56 | 1738 |
| 2024-05-31 | 89.29 | $89.11 | 27900 |
| 2024-05-30 | 89.35 | $88.43 | 3200 |
| 2024-05-29 | 89.63 | $87.93 | 2743 |
| 2024-05-28 | 90.14 | $89.07 | 1900 |
| 2024-05-24 | 90.38 | $89.63 | 1700 |
| 2024-05-23 | 90.49 | $88.65 | 10700 |
| 2024-05-22 | 90.93 | $89.90 | 9907 |
| 2024-05-21 | 91.05 | $90.63 | 1917 |
| 2024-05-20 | 90.95 | $90.90 | 4400 |
| 2024-05-17 | 90.72 | $90.61 | 1703 |
| 2024-05-16 | 90.53 | $90.66 | 1900 |
| 2024-05-15 | 90.25 | $91.62 | 5375 |
| 2024-05-14 | 89.61 | $90.62 | 12520 |
| 2024-05-13 | 89.13 | $89.64 | 2800 |
| 2024-05-10 | 88.84 | $89.70 | 2427 |
| 2024-05-09 | 88.48 | $89.91 | 2600 |
| 2024-05-08 | 87.96 | $89.06 | 11622 |
| 2024-05-07 | 87.59 | $89.42 | 6107 |
| 2024-05-06 | 87.04 | $89.34 | 3500 |
| 2024-05-03 | 86.40 | $88.00 | 4123 |
| 2024-05-02 | 86.05 | $87.17 | 2600 |
| 2024-05-01 | 85.90 | $86.07 | 102200 |
| 2024-04-30 | 86.09 | $86.26 | 2624 |
| 2024-04-29 | 86.28 | $87.92 | 3643 |
| 2024-04-26 | 85.99 | $87.41 | 2828 |
| 2024-04-25 | 85.83 | $86.88 | 1340 |
| 2024-04-24 | 85.82 | $87.38 | 9308 |
| 2024-04-23 | 85.67 | $87.32 | 3615 |
| 2024-04-22 | 85.53 | $86.03 | 8700 |
| 2024-04-19 | 85.80 | $85.26 | 128100 |
| 2024-04-18 | 86.40 | $85.41 | 2249 |
| 2024-04-17 | 87.10 | $85.57 | 3000 |
| 2024-04-16 | 87.92 | $86.39 | 7015 |
| 2024-04-15 | 88.68 | $86.55 | 65018 |
| 2024-04-12 | 89.56 | $87.70 | 5600 |
| 2024-04-11 | 90.27 | $89.41 | 94100 |
| 2024-04-10 | 90.60 | $89.23 | 18009 |
| 2024-04-09 | 91.06 | $90.91 | 2531 |
| 2024-04-08 | 91.07 | $90.79 | 2845 |
| 2024-04-05 | 91.12 | $90.47 | 6400 |
| 2024-04-04 | 91.28 | $89.90 | 27100 |
| 2024-04-03 | 91.64 | $90.85 | 2009 |
| 2024-04-02 | 91.76 | $90.45 | 3400 |
| 2024-04-01 | 92.02 | $91.90 | 2305 |
| 2024-03-28 | 91.85 | $92.45 | 204500 |
| 2024-03-27 | 91.46 | $92.26 | 2922 |
| 2024-03-26 | 91.03 | $90.88 | 2014 |
| 2024-03-25 | 90.93 | $90.91 | 3400 |
| 2024-03-22 | 90.77 | $90.75 | 72039 |
| 2024-03-21 | 90.62 | $91.58 | 5223 |
| 2024-03-20 | 90.16 | $90.42 | 68000 |
| 2024-03-19 | 89.95 | $89.11 | 1910 |
| 2024-03-18 | 90.09 | $88.90 | 7600 |
| 2024-03-15 | 90.32 | $89.16 | 12815 |
| 2024-03-14 | 90.49 | $89.16 | 4100 |
| 2024-03-13 | 90.68 | $90.36 | 4708 |
| 2024-03-12 | 90.51 | $90.13 | 3200 |
| 2024-03-11 | 90.35 | $89.69 | 4447 |
| 2024-03-08 | 90.27 | $90.17 | 4300 |
| 2024-03-07 | 90.00 | $90.49 | 3319 |
| 2024-03-06 | 89.54 | $89.65 | 5100 |
| 2024-03-05 | 89.23 | $89.02 | 3200 |
| 2024-03-04 | 89.02 | $89.65 | 7923 |
| 2024-03-01 | 88.54 | $89.21 | 4100 |
| 2024-02-29 | 88.08 | $88.51 | 479400 |
| 2024-02-28 | 87.73 | $87.75 | 4300 |
| 2024-02-27 | 87.51 | $87.86 | 192800 |
| 2024-02-26 | 87.20 | $87.33 | 3905 |
| 2024-02-23 | 86.98 | $87.24 | 18600 |
| 2024-02-22 | 86.71 | $87.02 | 2943 |
| 2024-02-21 | 86.45 | $85.89 | 14506 |
| 2024-02-20 | 86.46 | $86.00 | 19633 |
| 2024-02-16 | 86.44 | $86.87 | 7935 |
| 2024-02-15 | 86.11 | $87.60 | 8546 |
| 2024-02-14 | 85.47 | $86.07 | 8941 |
| 2024-02-13 | 85.16 | $84.52 | 60309 |
| 2024-02-12 | 85.27 | $86.86 | 9028 |
| 2024-02-09 | 84.64 | $85.96 | 9136 |
| 2024-02-08 | 84.16 | $85.09 | 12900 |
| 2024-02-07 | 83.84 | $84.21 | 42400 |
| 2024-02-06 | 83.73 | $83.71 | 7700 |
| 2024-02-05 | 83.75 | $83.31 | 361938 |
| 2024-02-02 | 83.90 | $84.26 | 8233 |
| 2024-02-01 | 83.77 | $84.08 | 14900 |
| 2024-01-31 | 83.68 | $83.01 | 689800 |
| 2024-01-30 | 83.89 | $84.61 | 2200 |
| 2024-01-29 | 83.64 | $84.80 | 8610 |
| 2024-01-26 | 83.26 | $83.82 | 5100 |
| 2024-01-25 | 83.12 | $83.73 | 5514 |
| 2024-01-24 | 82.97 | $83.14 | 26923 |
| 2024-01-23 | 82.97 | $83.76 | 6400 |
| 2024-01-22 | 82.78 | $84.07 | 12225 |
| 2024-01-19 | 82.44 | $83.01 | 13044 |
| 2024-01-18 | 82.37 | $82.14 | 2817 |
| 2024-01-17 | 82.56 | $81.50 | 80700 |
| 2024-01-16 | 82.99 | $82.09 | 8308 |
| 2024-01-12 | 83.33 | $82.69 | 46107 |
| 2024-01-11 | 83.55 | $82.88 | 26343 |
| 2024-01-10 | 83.74 | $83.13 | 4400 |
| 2024-01-09 | 83.89 | $83.03 | 4128 |
| 2024-01-08 | 84.09 | $83.50 | 14642 |
| 2024-01-05 | 84.17 | $82.22 | 332823 |
| 2024-01-04 | 84.65 | $81.99 | 2604 |
| 2024-01-03 | 85.30 | $82.11 | 19800 |
| 2024-01-02 | 86.01 | $84.16 | 11201 |
| 2023-12-29 | 86.20 | $84.70 | 787821 |
| 2023-12-28 | 86.22 | $85.52 | 5904 |
| 2023-12-27 | 85.95 | $85.51 | 19522 |
| 2023-12-26 | 85.58 | $85.38 | 9802 |
| 2023-12-22 | 85.14 | $84.73 | 5435 |
| 2023-12-21 | 84.75 | $84.23 | 7100 |
| 2023-12-20 | 84.41 | $83.01 | 157600 |
| 2023-12-19 | 84.33 | $84.48 | 183600 |
| 2023-12-18 | 83.72 | $83.71 | 9200 |
| 2023-12-15 | 83.19 | $83.70 | 7208 |
| 2023-12-14 | 82.51 | $84.28 | 21940 |
| 2023-12-13 | 81.46 | $82.36 | 6300 |
| 2023-12-12 | 80.75 | $80.19 | 5200 |
| 2023-12-11 | 80.54 | $80.20 | 13600 |
| 2023-12-08 | 80.26 | $79.82 | 13305 |
| 2023-12-07 | 80.00 | $79.43 | 2500 |
| 2023-12-06 | 79.79 | $79.03 | 22300 |
| 2023-12-05 | 79.62 | $79.17 | 4425 |
| 2023-12-04 | 79.34 | $80.16 | 2600 |
| 2023-12-01 | 78.66 | $79.56 | 3949 |
| 2023-11-30 | 78.00 | $77.55 | 221100 |
| 2023-11-29 | 77.80 | $77.13 | 13700 |
| 2023-11-28 | 77.66 | $76.77 | 6226 |
| 2023-11-27 | 77.59 | $77.18 | 7138 |
| 2023-11-24 | 77.35 | $77.25 | 11300 |
| 2023-11-22 | 77.01 | $76.94 | 7900 |
| 2023-11-21 | 76.67 | $76.43 | 3421 |
| 2023-11-20 | 76.39 | $77.02 | 40200 |
| 2023-11-17 | 75.85 | $76.58 | 2400 |
| 2023-11-16 | 75.31 | $75.88 | 11500 |
| 2023-11-15 | 74.86 | $76.73 | 5207 |
| 2023-11-14 | 74.03 | $76.40 | 37700 |
| 2023-11-13 | 73.12 | $73.34 | 5600 |
| 2023-11-10 | 72.97 | $73.35 | 3705 |
| 2023-11-09 | 72.78 | $72.48 | 5804 |
| 2023-11-08 | 72.84 | $73.35 | 6536 |
| 2023-11-07 | 72.62 | $73.78 | 3736 |
| 2023-11-06 | 72.24 | $73.92 | 4049 |
| 2023-11-03 | 71.72 | $74.63 | 4336 |
| 2023-11-02 | 70.89 | $72.95 | 18700 |
| 2023-11-01 | 70.42 | $71.60 | 224620 |
| 2023-10-31 | 70.29 | $71.06 | 587332 |
| 2023-10-30 | 70.34 | $70.43 | 78800 |
| 2023-10-27 | 70.61 | $69.87 | 7500 |
| 2023-10-26 | 71.15 | $70.74 | 2600 |
| 2023-10-25 | 71.55 | $70.52 | 2103 |
| 2023-10-24 | 72.13 | $71.77 | 4934 |
| 2023-10-23 | 72.46 | $71.18 | 28600 |
| 2023-10-20 | 73.07 | $71.81 | 4332 |
| 2023-10-19 | 73.62 | $72.69 | 22621 |
| 2023-10-18 | 74.03 | $73.83 | 13025 |
| 2023-10-17 | 74.18 | $75.55 | 28900 |
| 2023-10-16 | 73.83 | $74.74 | 53900 |
| 2023-10-13 | 73.67 | $73.53 | 1900 |
| 2023-10-12 | 73.86 | $74.03 | 3743 |
| 2023-10-11 | 73.96 | $75.56 | 2200 |
| 2023-10-10 | 73.61 | $75.37 | 3300 |
| 2023-10-09 | 73.27 | $74.49 | 2201 |
| 2023-10-06 | 73.14 | $73.98 | 2700 |
| 2023-10-05 | 73.18 | $73.31 | 5815 |
| 2023-10-04 | 73.46 | $73.41 | 5747 |
| 2023-10-03 | 73.79 | $73.01 | 116800 |
| 2023-10-02 | 74.35 | $74.23 | 1700 |
| 2023-09-29 | 74.66 | $75.29 | 351900 |
| 2023-09-28 | 74.73 | $75.50 | 6631 |
| 2023-09-27 | 74.76 | $74.81 | 5104 |
| 2023-09-26 | 75.05 | $74.25 | 2447 |
| 2023-09-25 | 75.59 | $75.25 | 5200 |
| 2023-09-22 | 75.96 | $74.93 | 2800 |
| 2023-09-21 | 76.52 | $75.14 | 4000 |
| 2023-09-20 | 77.16 | $76.57 | 2900 |
| 2023-09-19 | 77.49 | $77.06 | 2400 |
| 2023-09-18 | 77.76 | $77.57 | 12100 |
| 2023-09-15 | 77.92 | $77.73 | 3335 |
| 2023-09-14 | 78.08 | $78.56 | 8400 |
| 2023-09-13 | 78.02 | $77.71 | 6800 |
| 2023-09-12 | 78.22 | $78.20 | 3449 |
| 2023-09-11 | 78.31 | $78.21 | 1.4M |
| 2023-09-08 | 78.43 | $78.05 | 2900 |
| 2023-09-07 | 78.64 | $78.18 | 1000 |
| 2023-09-06 | 78.85 | $78.81 | 2500 |
| 2023-09-05 | 78.91 | $79.07 | 3400 |
| 2023-09-01 | 78.91 | $80.71 | 3141 |
| 2023-08-31 | 78.39 | $79.93 | 16400 |
| 2023-08-30 | 78.01 | $79.84 | 109200 |
| 2023-08-29 | 77.59 | $79.49 | 8141 |
| 2023-08-28 | 77.20 | $78.33 | 116300 |
| 2023-08-25 | 77.12 | $77.75 | 13735 |
| 2023-08-24 | 77.21 | $77.42 | 23119 |
| 2023-08-23 | 77.46 | $78.19 | 4000 |
| 2023-08-22 | 77.53 | $77.44 | 1410 |
| 2023-08-21 | 77.87 | $77.71 | 1900 |
| 2023-08-18 | 78.22 | $77.56 | 2700 |
| 2023-08-17 | 78.70 | $77.31 | 1000 |
| 2023-08-16 | 79.39 | $78.33 | 3000 |
| 2023-08-15 | 79.91 | $79.18 | 225526 |
| 2023-08-14 | 80.29 | $80.17 | 1000 |
| 2023-08-11 | 80.44 | $79.98 | 1200 |
| 2023-08-10 | 80.68 | $79.96 | 6512 |
| 2023-08-09 | 80.98 | $80.01 | 1900 |
| 2023-08-08 | 81.33 | $80.48 | 3000 |
| 2023-08-07 | 81.60 | $81.19 | 2500 |
| 2023-08-04 | 81.70 | $80.64 | 1100 |
| 2023-08-03 | 81.99 | $80.74 | 3700 |
| 2023-08-02 | 82.30 | $81.14 | 3400 |
| 2023-08-01 | 82.54 | $82.21 | 2845 |
| 2023-07-31 | 82.47 | $82.48 | 2200 |
| 2023-07-28 | 82.29 | $81.93 | 805 |
| 2023-07-27 | 82.22 | $80.97 | 6102 |
| 2023-07-26 | 82.43 | $81.97 | 1000 |
| 2023-07-25 | 82.34 | $81.68 | 700 |
| 2023-07-24 | 82.31 | $81.56 | 35800 |
| 2023-07-21 | 82.28 | $81.51 | 47509 |
| 2023-07-20 | 82.23 | $81.75 | 8724 |
| 2023-07-19 | 82.08 | $82.27 | 608200 |
| 2023-07-18 | 81.70 | $81.99 | 31428 |
| 2023-07-17 | 81.31 | $81.40 | 16300 |
| 2023-07-14 | 80.99 | $80.86 | 2622 |
| 2023-07-13 | 80.75 | $81.64 | 37729 |
| 2023-07-12 | 80.19 | $81.07 | 50506 |
| 2023-07-11 | 79.67 | $80.52 | 7800 |
| 2023-07-10 | 79.19 | $79.56 | 1600 |
| 2023-07-07 | 78.90 | $78.42 | 4000 |
| 2023-07-06 | 78.88 | $77.75 | 2734 |
| 2023-07-05 | 79.06 | $78.76 | 2123 |
| 2023-07-03 | 78.95 | $79.42 | 19200 |
| 2023-06-30 | 78.58 | $79.27 | 907532 |
| 2023-06-29 | 78.16 | $78.67 | 1605 |
| 2023-06-28 | 77.83 | $77.79 | 11800 |
| 2023-06-27 | 77.69 | $77.65 | 59014 |
| 2023-06-26 | 77.55 | $76.39 | 58629 |
| 2023-06-23 | 77.76 | $75.94 | 435805 |
| 2023-06-22 | 78.15 | $76.79 | 1234 |
| 2023-06-21 | 78.34 | $77.26 | 17000 |
| 2023-06-20 | 78.39 | $77.37 | 1242 |
| 2023-06-16 | 78.41 | $78.11 | 1900 |
| 2023-06-15 | 78.16 | $78.43 | 1125 |
| 2023-06-14 | 77.74 | $77.70 | 1100 |
| 2023-06-13 | 77.44 | $78.23 | 500 |
| 2023-06-12 | 76.88 | $77.21 | 827 |
| 2023-06-09 | 76.51 | $76.72 | 513 |
| 2023-06-08 | 76.19 | $77.19 | 400 |
| 2023-06-07 | 75.64 | $77.45 | 500 |
| 2023-06-06 | 74.87 | $76.53 | 800 |
| 2023-06-05 | 74.22 | $75.00 | 903 |
| 2023-06-02 | 73.91 | $75.64 | 1446 |
| 2023-06-01 | 73.32 | $73.39 | 86800 |
| 2023-05-31 | 73.33 | $72.76 | 42109 |
| 2023-05-30 | 73.53 | $73.54 | 1012 |
| 2023-05-26 | 73.53 | $73.58 | 27343 |
| 2023-05-25 | 73.53 | $72.81 | 900 |
| 2023-05-24 | 73.76 | $73.06 | 2000 |
| 2023-05-23 | 73.97 | $73.89 | 1112 |
| 2023-05-22 | 73.96 | $74.59 | 1800 |
| 2023-05-19 | 73.73 | $73.99 | 164300 |
| 2023-05-18 | 73.64 | $74.64 | 1307 |
| 2023-05-17 | 73.32 | $73.97 | 11614 |
| 2023-05-16 | 73.15 | $72.71 | 1500 |
| 2023-05-15 | 73.35 | $73.81 | 25600 |
| 2023-05-12 | 73.24 | $73.00 | 700 |
| 2023-05-11 | 73.38 | $73.09 | 3444 |
| 2023-05-10 | 73.51 | $73.63 | 1300 |
| 2023-05-09 | 73.52 | $73.53 | 2100 |
| 2023-05-08 | 73.56 | $73.73 | 833 |
| 2023-05-05 | 73.55 | $73.79 | 300 |
| 2023-05-04 | 73.52 | $72.17 | 731 |
| 2023-05-03 | 74.00 | $73.29 | 2319 |
| 2023-05-02 | 74.24 | $73.41 | 200 |
| 2023-05-01 | 74.49 | $74.65 | 31749 |
| 2023-04-28 | 74.41 | $74.62 | 331213 |
| 2023-04-27 | 74.31 | $73.87 | 5825 |
| 2023-04-26 | 74.43 | $72.86 | 1500 |
| 2023-04-25 | 74.90 | $73.42 | 1800 |
| 2023-04-24 | 75.29 | $75.01 | 9630 |
| 2023-04-21 | 75.26 | $75.02 | 34900 |
| 2023-04-20 | 75.20 | $74.98 | 500 |
| 2023-04-19 | 75.15 | $75.36 | 6100 |
| 2023-04-18 | 74.95 | $75.26 | 14400 |
| 2023-04-17 | 74.74 | $75.30 | 47015 |
| 2023-04-14 | 74.47 | $74.67 | 2700 |
| 2023-04-13 | 74.34 | $75.09 | 900 |
| 2023-04-12 | 74.05 | $74.40 | 739 |
| 2023-04-11 | 73.91 | $74.96 | 1400 |
| 2023-04-10 | 73.57 | $74.33 | 1029 |
| 2023-04-06 | 73.36 | $73.50 | 99320 |
| 2023-04-05 | 73.38 | $73.57 | 1100 |
| 2023-04-04 | 73.39 | $74.20 | 7127 |
| 2023-04-03 | 73.20 | $75.42 | 25139 |
| 2023-03-31 | 72.61 | $75.40 | 1.4M |
| 2023-03-30 | 71.90 | $74.06 | 2500 |
| 2023-03-29 | 71.49 | $73.85 | 700 |
| 2023-03-28 | 71.09 | $72.84 | 340 |
| 2023-03-27 | 70.94 | $72.72 | 27400 |
| 2023-03-24 | 70.84 | $71.84 | 800 |
| 2023-03-23 | 71.03 | $71.50 | 7218 |
| 2023-03-22 | 71.40 | $71.88 | 516 |
| 2023-03-21 | 71.78 | $73.63 | 1000 |
| 2023-03-20 | 71.71 | $72.42 | 24700 |
| 2023-03-17 | 72.06 | $71.41 | 2442 |
| 2023-03-16 | 72.84 | $73.05 | 36027 |
| 2023-03-15 | 73.31 | $71.95 | 724 |
| 2023-03-14 | 74.27 | $73.47 | 14200 |
| 2023-03-13 | 74.98 | $72.30 | 500 |
| 2023-03-10 | 76.24 | $73.49 | 13023 |
| 2023-03-09 | 77.41 | $75.83 | 500 |
| 2023-03-08 | 78.12 | $77.83 | 844 |
| 2023-03-07 | 78.35 | $77.85 | 900 |
| 2023-03-06 | 78.64 | $78.80 | 923 |
| 2023-03-03 | 78.69 | $79.72 | 300 |
| 2023-03-02 | 78.46 | $78.65 | 2400 |
| 2023-03-01 | 78.53 | $78.28 | 900 |
| 2023-02-28 | 78.73 | $78.22 | 1700 |
| 2023-02-27 | 79.00 | $78.31 | 705 |
| 2023-02-24 | 79.31 | $78.12 | 1600 |
| 2023-02-23 | 79.73 | $78.77 | 16200 |
| 2023-02-22 | 80.04 | $78.37 | 69400 |
| 2023-02-21 | 80.53 | $78.19 | 29400 |
| 2023-02-17 | 81.18 | $80.24 | 1927 |
| 2023-02-16 | 81.30 | $80.42 | 1100 |
| 2023-02-15 | 81.38 | $81.20 | 3628 |
| 2023-02-14 | 81.20 | $80.52 | 1711 |
| 2023-02-13 | 81.18 | $80.20 | 7643 |
| 2023-02-10 | 81.24 | $79.37 | 1438 |
| 2023-02-09 | 81.54 | $79.40 | 1900 |
| 2023-02-08 | 81.87 | $80.45 | 4840 |
| 2023-02-07 | 81.91 | $81.41 | 761524 |
| 2023-02-06 | 81.63 | $80.68 | 1000 |
| 2023-02-03 | 81.48 | $81.61 | 628 |
| 2023-02-02 | 80.96 | $82.36 | 1000 |
| 2023-02-01 | 80.07 | $81.14 | 10040 |
| 2023-01-31 | 79.33 | $79.82 | 1.2M |
| 2023-01-30 | 78.83 | $78.04 | 1200 |
| 2023-01-27 | 78.75 | $79.08 | 27207 |
| 2023-01-26 | 78.31 | $78.53 | 616 |
| 2023-01-25 | 77.91 | $77.88 | 916 |
| 2023-01-24 | 77.62 | $77.79 | 947 |
| 2023-01-23 | 77.27 | $78.11 | 2500 |
| 2023-01-20 | 76.73 | $76.92 | 11848 |
| 2023-01-19 | 76.42 | $75.54 | 800 |
| 2023-01-18 | 76.47 | $76.43 | 8800 |
| 2023-01-17 | 76.23 | $77.41 | 9629 |
| 2023-01-13 | 75.62 | $77.60 | 566237 |
| 2023-01-12 | 74.80 | $77.05 | 4922 |
| 2023-01-11 | 73.97 | $76.19 | 10314 |
| 2023-01-10 | 73.22 | $75.09 | 11900 |
| 2023-01-09 | 72.66 | $74.28 | 619 |
| 2023-01-06 | 72.25 | $74.00 | 500 |
| 2023-01-05 | 71.85 | $72.38 | 131000 |
| 2023-01-04 | 71.88 | $73.22 | 2331 |
| 2023-01-03 | 71.67 | $72.17 | 128700 |
| 2022-12-30 | 71.76 | $72.61 | 306900 |
| 2022-12-29 | 71.75 | $72.83 | 907 |
| 2022-12-28 | 71.69 | $71.25 | 402 |
| 2022-12-27 | 72.14 | $72.40 | 20928 |
| 2022-12-23 | 72.33 | $72.63 | 90700 |
| 2022-12-22 | 72.52 | $72.15 | 1200 |
| 2022-12-21 | 72.91 | $73.04 | 511 |
| 2022-12-20 | 73.12 | $71.89 | 3415 |
| 2022-12-19 | 73.75 | $71.93 | 600 |
| 2022-12-16 | 74.53 | $73.04 | 700 |
| 2022-12-15 | 75.12 | $73.83 | 646 |
| 2022-12-14 | 75.59 | $75.40 | 2800 |
| 2022-12-13 | 75.67 | $75.80 | 1002 |
| 2022-12-12 | 75.64 | $75.23 | 500 |
| 2022-12-09 | 75.78 | $74.35 | 1334 |
| 2022-12-08 | 76.22 | $75.07 | 1800 |
| 2022-12-07 | 76.52 | $74.57 | 400 |
| 2022-12-06 | 77.03 | $74.75 | 327 |
| 2022-12-05 | 77.59 | $75.84 | 1000 |
| 2022-12-02 | 77.90 | $77.84 | 5800 |
| 2022-12-01 | 77.62 | $77.70 | 600 |
| 2022-11-30 | 77.31 | $77.70 | 119941 |
| 2022-11-29 | 76.90 | $75.85 | 1900 |
| 2022-11-28 | 76.97 | $75.54 | 723 |
| 2022-11-25 | 77.13 | $76.98 | 404 |
| 2022-11-23 | 76.85 | $76.70 | 746 |
| 2022-11-22 | 76.57 | $76.44 | 10918 |
| 2022-11-21 | 76.29 | $75.20 | 11900 |
| 2022-11-18 | 76.32 | $75.41 | 2009 |
| 2022-11-17 | 76.26 | $74.98 | 4200 |
| 2022-11-16 | 76.30 | $75.65 | 1301 |
| 2022-11-15 | 76.10 | $76.95 | 1400 |
| 2022-11-14 | 75.43 | $75.80 | 600 |
| 2022-11-11 | 74.95 | $76.67 | 5000 |
| 2022-11-10 | 74.08 | $75.98 | 3016 |
| 2022-11-09 | 73.21 | $71.59 | 900 |
| 2022-11-08 | 73.52 | $73.30 | 1500 |
| 2022-11-07 | 73.35 | $73.05 | 2508 |
| 2022-11-04 | 73.21 | $72.45 | 700 |
| 2022-11-03 | 73.21 | $71.77 | 632 |
| 2022-11-02 | 73.41 | $72.20 | 2700 |
| 2022-11-01 | 73.51 | $74.26 | 3521 |
| 2022-10-31 | 72.96 | $73.92 | 740300 |
| 2022-10-28 | 72.38 | $74.09 | 1200 |
| 2022-10-27 | 71.61 | $72.67 | 4600 |
| 2022-10-26 | 71.11 | $72.80 | 1100 |
| 2022-10-25 | 70.46 | $72.60 | 600 |
| 2022-10-24 | 69.74 | $70.65 | 27130 |
| 2022-10-21 | 69.48 | $70.31 | 108 |
| 2022-10-20 | 69.29 | $69.16 | 3700 |
| 2022-10-19 | 69.42 | $69.96 | 4200 |
| 2022-10-18 | 69.35 | $71.30 | 5900 |
| 2022-10-17 | 68.85 | $70.40 | 3315 |
| 2022-10-14 | 68.54 | $68.42 | 1636 |
| 2022-10-13 | 68.81 | $70.18 | 4328 |
| 2022-10-12 | 68.61 | $68.88 | 1001 |
| 2022-10-11 | 68.80 | $69.13 | 12237 |
| 2022-10-10 | 68.98 | $69.15 | 15900 |
| 2022-10-07 | 69.21 | $69.65 | 626 |
| 2022-10-06 | 69.36 | $71.58 | 171700 |
| 2022-10-05 | 68.96 | $72.12 | 1601 |
| 2022-10-04 | 68.33 | $72.42 | 1244 |
| 2022-10-03 | 67.50 | $69.63 | 12500 |
| 2022-09-30 | 67.42 | $67.81 | 2347 |
| 2022-09-29 | 67.94 | $68.14 | 3500 |
| 2022-09-28 | 68.52 | $69.82 | 4024 |
| 2022-09-27 | 68.74 | $67.80 | 1000 |
| 2022-09-26 | 69.70 | $67.63 | 8400 |
| 2022-09-23 | 70.95 | $68.62 | 2500 |
| 2022-09-22 | 72.20 | $70.33 | 4000 |
| 2022-09-21 | 73.21 | $72.05 | 4600 |
| 2022-09-20 | 73.93 | $73.08 | 1339 |
| 2022-09-19 | 74.49 | $74.66 | 2800 |
| 2022-09-16 | 74.69 | $73.91 | 1400 |
| 2022-09-15 | 75.18 | $75.12 | 400 |
| 2022-09-14 | 75.42 | $75.47 | 300 |
| 2022-09-13 | 75.61 | $75.48 | 1826 |
| 2022-09-12 | 75.85 | $78.43 | 1100 |
| 2022-09-09 | 75.22 | $77.55 | 539 |
| 2022-09-08 | 74.75 | $76.05 | 1513 |
| 2022-09-07 | 74.67 | $75.25 | 700 |
| 2022-09-06 | 74.84 | $73.49 | 542 |
| 2022-09-02 | 75.62 | $73.98 | 1229 |
| 2022-09-01 | 76.44 | $74.46 | 600 |
| 2022-08-31 | 77.30 | $75.22 | 1246 |
| 2022-08-30 | 78.11 | $75.61 | 1500 |
| 2022-08-29 | 78.96 | $76.72 | 600 |
| 2022-08-26 | 79.65 | $77.32 | 1000 |
| 2022-08-25 | 80.29 | $79.68 | 1547 |
| 2022-08-24 | 80.30 | $78.55 | 1800 |
| 2022-08-23 | 80.65 | $78.02 | 400 |
| 2022-08-22 | 81.23 | $77.90 | 1600 |
| 2022-08-19 | 81.93 | $79.61 | 300 |
| 2022-08-18 | 82.22 | $81.09 | 302 |
| 2022-08-17 | 82.06 | $80.66 | 816 |
| 2022-08-16 | 81.96 | $81.94 | 600 |
| 2022-08-15 | 81.39 | $81.53 | 2309 |
| 2022-08-12 | 80.79 | $81.37 | 444 |
| 2022-08-11 | 80.07 | $80.13 | 1100 |
| 2022-08-10 | 79.55 | $79.78 | 1500 |
| 2022-08-09 | 78.98 | $77.58 | 3020 |
| 2022-08-08 | 78.96 | $78.75 | 1200 |
| 2022-08-05 | 78.53 | $78.11 | 300 |
| 2022-08-04 | 78.17 | $77.53 | 126 |
| 2022-08-03 | 77.88 | $78.00 | 645 |
| 2022-08-02 | 77.36 | $77.06 | 1400 |
| 2022-08-01 | 76.98 | $77.38 | 15128 |
| 2022-07-29 | 76.39 | $77.53 | 1.3M |
| 2022-07-28 | 75.59 | $76.64 | 600 |
| 2022-07-27 | 74.88 | $75.56 | 1200 |
| 2022-07-26 | 74.34 | $73.99 | 1019 |
| 2022-07-25 | 74.16 | $74.70 | 608 |
| 2022-07-22 | 73.70 | $74.27 | 738 |
| 2022-07-21 | 73.27 | $75.16 | 1500 |
| 2022-07-20 | 72.45 | $74.71 | 78300 |
| 2022-07-19 | 71.58 | $73.62 | 51528 |
| 2022-07-18 | 70.88 | $71.28 | 617 |
| 2022-07-15 | 70.76 | $71.32 | 800 |
| 2022-07-14 | 70.62 | $69.98 | 2200 |
| 2022-07-13 | 70.88 | $70.85 | 1700 |
| 2022-07-12 | 70.92 | $70.93 | 521 |
| 2022-07-11 | 70.96 | $71.12 | 1000 |
| 2022-07-08 | 70.96 | $72.31 | 300 |
| 2022-07-07 | 70.60 | $72.52 | 789446 |
| 2022-07-06 | 70.10 | $70.72 | 14541 |
| 2022-07-05 | 70.08 | $71.19 | 2000 |
| 2022-07-01 | 69.92 | $70.85 | 1036 |
| 2022-06-30 | 69.86 | $69.80 | 600 |
| 2022-06-29 | 70.15 | $70.78 | 1900 |
| 2022-06-28 | 70.21 | $71.51 | 1715 |
| 2022-06-27 | 70.08 | $72.56 | 3700 |
| 2022-06-24 | 69.62 | $72.57 | 1800 |
| 2022-06-23 | 69.08 | $69.93 | 24200 |
| 2022-06-22 | 69.30 | $69.20 | 14600 |
| 2022-06-21 | 69.85 | $69.26 | 706 |
| 2022-06-17 | 70.52 | $68.60 | 7800 |
| 2022-06-16 | 71.59 | $67.68 | 3500 |
| 2022-06-15 | 73.22 | $71.20 | 10400 |
| 2022-06-14 | 74.11 | $70.09 | 1800 |
| 2022-06-13 | 75.55 | $70.43 | 1909 |
| 2022-06-10 | 77.21 | $74.15 | 13200 |
| 2022-06-09 | 78.06 | $76.41 | 924 |
| 2022-06-08 | 78.36 | $78.19 | 844 |
| 2022-06-07 | 78.16 | $79.44 | 2200 |
| 2022-06-06 | 77.50 | $78.38 | 900 |
| 2022-06-03 | 77.04 | $78.02 | 1100 |
| 2022-06-02 | 76.58 | $78.82 | 7700 |
| 2022-06-01 | 75.77 | $77.01 | 4819 |
| 2022-05-31 | 75.35 | $77.58 | 312600 |
| 2022-05-27 | 74.68 | $78.43 | 642 |
| 2022-05-26 | 73.61 | $76.56 | 516406 |
| 2022-05-25 | 72.93 | $74.81 | 1200 |
| 2022-05-24 | 72.67 | $73.30 | 7700 |
| 2022-05-23 | 72.88 | $74.49 | 2900 |
| 2022-05-20 | 72.78 | $73.74 | 3600 |
| 2022-05-19 | 72.94 | $74.03 | 2837 |
| 2022-05-18 | 73.08 | $73.77 | 3900 |
| 2022-05-17 | 73.38 | $76.79 | 24244 |
| 2022-05-16 | 72.83 | $74.43 | 617 |
| 2022-05-13 | 72.96 | $74.95 | 1200 |
| 2022-05-12 | 72.99 | $72.42 | 2730 |
| 2022-05-11 | 73.89 | $71.77 | 6100 |
| 2022-05-10 | 75.24 | $73.23 | 8346 |
| 2022-05-09 | 76.46 | $73.42 | 5500 |
| 2022-05-06 | 77.92 | $76.87 | 11300 |
| 2022-05-05 | 78.65 | $78.10 | 1511 |
| 2022-05-04 | 79.16 | $81.41 | 11415 |
| 2022-05-03 | 78.77 | $79.29 | 8900 |
| 2022-05-02 | 78.99 | $78.68 | 3400 |
| 2022-04-29 | 79.48 | $77.99 | 828300 |
| 2022-04-28 | 80.32 | $80.28 | 5727 |
| 2022-04-27 | 80.64 | $78.91 | 5107 |
| 2022-04-26 | 81.48 | $79.07 | 900 |
| 2022-04-25 | 82.47 | $81.47 | 1947 |
| 2022-04-22 | 82.92 | $80.94 | 732 |
| 2022-04-21 | 83.65 | $83.10 | 1133 |
| 2022-04-20 | 83.86 | $84.94 | 12300 |
| 2022-04-19 | 83.53 | $84.60 | 33140 |
| 2022-04-18 | 83.25 | $82.59 | 5820 |
| 2022-04-14 | 83.54 | $83.21 | 49600 |
| 2022-04-13 | 83.70 | $83.87 | 12700 |
| 2022-04-12 | 83.69 | $82.39 | 2033 |
| 2022-04-11 | 84.15 | $82.41 | 1504 |
| 2022-04-08 | 84.70 | $82.81 | 739 |
| 2022-04-07 | 85.25 | $83.08 | 3613 |
| 2022-04-06 | 85.82 | $83.34 | 2739 |
| 2022-04-05 | 86.41 | $84.47 | 13306 |
| 2022-04-04 | 86.77 | $86.14 | 18229 |
| 2022-04-01 | 86.65 | $86.00 | 70401 |
| 2022-03-31 | 86.52 | $85.54 | 365942 |
| 2022-03-30 | 86.50 | $86.34 | 4000 |
| 2022-03-29 | 86.19 | $87.68 | 2100 |
| 2022-03-28 | 85.38 | $85.62 | 500 |
| 2022-03-25 | 85.02 | $85.41 | 642 |
| 2022-03-24 | 84.63 | $85.14 | 5700 |
| 2022-03-23 | 84.23 | $84.30 | 3500 |
| 2022-03-22 | 84.00 | $85.63 | 7100 |
| 2022-03-21 | 83.29 | $84.87 | 628 |
| 2022-03-18 | 82.65 | $85.46 | 5821 |
| 2022-03-17 | 81.70 | $84.36 | 342 |
| 2022-03-16 | 80.89 | $83.18 | 10800 |
| 2022-03-15 | 80.29 | $80.55 | 2100 |
| 2022-03-14 | 80.41 | $79.25 | 91700 |
| 2022-03-11 | 80.98 | $80.57 | 2500 |
| 2022-03-10 | 81.28 | $81.71 | 2300 |
| 2022-03-09 | 81.30 | $81.78 | 4104 |
| 2022-03-08 | 81.31 | $79.51 | 16300 |
| 2022-03-07 | 82.06 | $79.17 | 1629 |
| 2022-03-04 | 83.09 | $82.17 | 4212 |
| 2022-03-03 | 83.40 | $83.57 | 2010 |
| 2022-03-02 | 83.35 | $84.65 | 3322 |
| 2022-03-01 | 82.94 | $82.68 | 1337 |
| 2022-02-28 | 83.09 | $84.33 | 1.4M |
| 2022-02-25 | 82.74 | $84.02 | 2728 |
| 2022-02-24 | 82.44 | $81.95 | 4400 |
| 2022-02-23 | 82.73 | $80.19 | 2500 |
| 2022-02-22 | 83.66 | $81.79 | 7400 |
| 2022-02-18 | 84.29 | $83.05 | 2001 |
| 2022-02-17 | 84.67 | $83.74 | 12100 |
| 2022-02-16 | 84.92 | $85.98 | 41912 |
| 2022-02-15 | 84.51 | $85.92 | 3300 |
| 2022-02-14 | 84.03 | $83.89 | 900 |
| 2022-02-11 | 84.10 | $84.51 | 1236 |
| 2022-02-10 | 84.00 | $85.65 | 733 |
| 2022-02-09 | 83.52 | $86.67 | 1528 |
| 2022-02-08 | 82.64 | $84.97 | 5622 |
| 2022-02-07 | 82.12 | $83.44 | 249 |
| 2022-02-04 | 82.00 | $83.28 | 1200 |
| 2022-02-03 | 81.93 | $82.92 | 3000 |
| 2022-02-02 | 81.99 | $84.49 | 929 |
| 2022-02-01 | 81.60 | $84.91 | 4000 |
| 2022-01-31 | 81.03 | $83.80 | 6200 |
| 2022-01-28 | 80.73 | $81.38 | 84446 |
| 2022-01-27 | 81.18 | $79.86 | 3200 |
| 2022-01-26 | 82.27 | $81.20 | 5620 |
| 2022-01-25 | 83.20 | $82.08 | 24249 |
| 2022-01-24 | 84.11 | $83.47 | 29700 |
| 2022-01-21 | 84.80 | $82.07 | 7900 |
| 2022-01-20 | 86.13 | $83.64 | 3249 |
| 2022-01-19 | 87.28 | $85.06 | 4820 |
| 2022-01-18 | 88.24 | $86.20 | 8836 |
| 2022-01-14 | 89.07 | $88.37 | 1404 |
| 2022-01-13 | 89.41 | $88.62 | 3705 |
| 2022-01-12 | 89.75 | $89.59 | 2647 |
| 2022-01-11 | 89.87 | $89.79 | 4800 |
| 2022-01-10 | 89.95 | $88.77 | 9200 |
| 2022-01-07 | 90.37 | $89.13 | 66400 |
| 2022-01-06 | 90.78 | $89.79 | 6400 |
| 2022-01-05 | 91.07 | $89.41 | 3509 |
| 2022-01-04 | 91.55 | $92.10 | 78200 |
| 2022-01-03 | 91.27 | $92.16 | 7923 |
| 2021-12-31 | 90.91 | $91.84 | 53412 |
| 2021-12-30 | 90.57 | $91.77 | 2500 |
| 2021-12-29 | 90.19 | $91.69 | 1526 |
| 2021-12-28 | 89.75 | $91.40 | 3210 |
| 2021-12-27 | 89.31 | $91.62 | 2900 |
| 2021-12-23 | 88.73 | $90.94 | 1700 |
| 2021-12-22 | 88.25 | $90.20 | 3739 |
| 2021-12-21 | 87.92 | $89.49 | 2407 |
| 2021-12-20 | 87.76 | $87.44 | 4600 |
| 2021-12-17 | 88.26 | $88.90 | 10632 |
| 2021-12-16 | 88.42 | $88.48 | 2313 |
| 2021-12-15 | 88.78 | $89.83 | 8434 |
| 2021-12-14 | 88.82 | $88.52 | 2734 |
| 2021-12-13 | 89.30 | $89.37 | 4125 |
| 2021-12-10 | 89.65 | $90.37 | 4300 |
| 2021-12-09 | 89.79 | $90.73 | 26639 |
| 2021-12-08 | 89.86 | $92.56 | 51800 |
| 2021-12-07 | 89.40 | $91.72 | 20500 |
| 2021-12-06 | 89.13 | $89.43 | 7600 |
| 2021-12-03 | 89.56 | $88.15 | 86715 |
| 2021-12-02 | 90.52 | $89.76 | 1642 |
| 2021-12-01 | 91.21 | $87.96 | 4900 |
| 2021-11-30 | 92.65 | $89.97 | 2645 |
| 2021-11-29 | 93.77 | $92.17 | 4334 |
| 2021-11-26 | 94.45 | $91.86 | 7503 |
| 2021-11-24 | 95.37 | $94.37 | 3700 |
| 2021-11-23 | 95.71 | $94.09 | 3600 |
| 2021-11-22 | 96.19 | $94.43 | 4800 |
| 2021-11-19 | 96.67 | $94.88 | 2244 |
| 2021-11-18 | 97.09 | $95.35 | 177229 |
| 2021-11-17 | 97.43 | $95.99 | 2244 |
| 2021-11-16 | 97.63 | $96.95 | 4506 |
| 2021-11-15 | 97.54 | $96.65 | 8035 |
| 2021-11-12 | 97.49 | $96.74 | 2100 |
| 2021-11-11 | 97.38 | $96.38 | 5136 |
| 2021-11-10 | 97.33 | $95.71 | 4712 |
| 2021-11-09 | 97.45 | $97.21 | 5500 |
| 2021-11-08 | 97.09 | $97.36 | 1908 |
| 2021-11-05 | 96.57 | $96.96 | 5216 |
| 2021-11-04 | 96.03 | $96.14 | 2800 |
| 2021-11-03 | 95.61 | $96.43 | 63432 |
| 2021-11-02 | 94.97 | $95.54 | 435700 |
| 2021-11-01 | 94.45 | $95.52 | 2400 |
| 2021-10-29 | 93.80 | $93.68 | 387312 |
| 2021-10-28 | 93.57 | $93.63 | 3600 |
| 2021-10-27 | 93.29 | $91.95 | 4046 |
| 2021-10-26 | 93.45 | $93.30 | 14343 |
| 2021-10-25 | 93.21 | $93.83 | 12139 |
| 2021-10-22 | 92.72 | $93.25 | 9500 |
| 2021-10-21 | 92.30 | $93.26 | 4000 |
| 2021-10-20 | 91.76 | $92.74 | 3628 |
| 2021-10-19 | 91.26 | $92.38 | 42242 |
| 2021-10-18 | 90.74 | $91.99 | 500 |
| 2021-10-15 | 90.24 | $91.66 | 1227 |
| 2021-10-14 | 89.72 | $91.59 | 1900 |
| 2021-10-13 | 89.11 | $90.13 | 3000 |
| 2021-10-12 | 88.84 | $89.54 | 2100 |
| 2021-10-11 | 88.69 | $88.88 | 1129 |
| 2021-10-08 | 88.73 | $89.28 | 2300 |
| 2021-10-07 | 88.66 | $89.69 | 2900 |
| 2021-10-06 | 88.45 | $88.53 | 4634 |
| 2021-10-05 | 88.58 | $88.50 | 2300 |
| 2021-10-04 | 88.74 | $88.06 | 1400 |
| 2021-10-01 | 89.09 | $89.27 | 19600 |
| 2021-09-30 | 89.15 | $87.71 | 50200 |
| 2021-09-29 | 89.71 | $89.01 | 5041 |
| 2021-09-28 | 89.98 | $89.17 | 2200 |
| 2021-09-27 | 90.27 | $91.07 | 3000 |
| 2021-09-24 | 90.02 | $90.65 | 1516 |
| 2021-09-23 | 89.85 | $90.92 | 1010 |
| 2021-09-22 | 89.55 | $89.59 | 2000 |
| 2021-09-21 | 89.62 | $88.33 | 2003 |
| 2021-09-20 | 90.10 | $88.49 | 4540 |
| 2021-09-17 | 90.63 | $90.11 | 1800 |
| 2021-09-16 | 90.76 | $90.47 | 2000 |
| 2021-09-15 | 90.81 | $90.36 | 1238 |
| 2021-09-14 | 90.90 | $89.45 | 35500 |
| 2021-09-13 | 91.28 | $90.30 | 900 |
| 2021-09-10 | 91.47 | $90.02 | 1703 |
| 2021-09-09 | 91.78 | $90.82 | 2800 |
| 2021-09-08 | 91.89 | $90.83 | 33024 |
| 2021-09-07 | 92.00 | $91.47 | 10131 |
| 2021-09-03 | 91.92 | $92.21 | 12722 |
| 2021-09-02 | 91.56 | $92.36 | 49904 |
| 2021-09-01 | 91.07 | $91.68 | 79500 |
| 2021-08-31 | 90.67 | $91.18 | 639545 |
| 2021-08-30 | 90.32 | $91.33 | 1400 |
| 2021-08-27 | 89.85 | $91.40 | 5900 |
| 2021-08-26 | 89.24 | $89.60 | 52800 |
| 2021-08-25 | 89.06 | $90.45 | 1600 |
| 2021-08-24 | 88.57 | $89.92 | 6200 |
| 2021-08-23 | 88.15 | $88.81 | 3104 |
| 2021-08-20 | 87.98 | $87.57 | 9000 |
| 2021-08-19 | 88.18 | $86.43 | 2036 |
| 2021-08-18 | 88.78 | $87.33 | 14345 |
| 2021-08-17 | 89.22 | $87.98 | 1200 |
| 2021-08-16 | 89.56 | $88.93 | 8202 |
| 2021-08-13 | 89.66 | $89.43 | 600 |
| 2021-08-12 | 89.62 | $89.82 | 1706 |
| 2021-08-11 | 89.45 | $89.79 | 4500 |
| 2021-08-10 | 89.23 | $89.28 | 2442 |
| 2021-08-09 | 89.13 | $89.33 | 7611 |
| 2021-08-06 | 88.98 | $89.52 | 2104 |
| 2021-08-05 | 88.74 | $89.45 | 1300 |
| 2021-08-04 | 88.47 | $88.31 | 39805 |
| 2021-08-03 | 88.49 | $88.97 | 743 |
| 2021-08-02 | 88.31 | $88.57 | 4623 |
| 2021-07-30 | 88.22 | $88.94 | 334311 |
| 2021-07-29 | 88.00 | $89.23 | 1346 |
| 2021-07-28 | 87.64 | $88.70 | 1015 |
| 2021-07-27 | 87.37 | $87.71 | 4400 |
| 2021-07-26 | 87.37 | $88.36 | 290120 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.98
2026-07-24
Close Price
$124.77
Vol: 3574
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.22
Average
52.21
Maximum
73.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.98 | $124.77 | 3574 |
| 2026-07-23 | 49.58 | $123.67 | 2100 |
| 2026-07-22 | 52.29 | $124.50 | 7300 |
| 2026-07-21 | 52.48 | $124.56 | 27100 |
| 2026-07-20 | 49.41 | $123.54 | 23748 |
| 2026-07-17 | 52.28 | $124.45 | 1400 |
| 2026-07-16 | 54.15 | $125.02 | 2646 |
| 2026-07-15 | 53.42 | $124.76 | 13500 |
| 2026-07-14 | 53.34 | $124.73 | 6819 |
| 2026-07-13 | 52.67 | $124.47 | 34624 |
| 2026-07-10 | 54.42 | $125.08 | 12900 |
| 2026-07-09 | 55.28 | $125.38 | 23612 |
| 2026-07-08 | 51.99 | $124.01 | 6100 |
| 2026-07-07 | 56.18 | $125.47 | 12100 |
| 2026-07-06 | 60.79 | $126.92 | 1900 |
| 2026-07-02 | 59.73 | $126.43 | 3314 |
| 2026-07-01 | 60.98 | $126.82 | 5545 |
| 2026-06-30 | 62.02 | $127.15 | 86200 |
| 2026-06-29 | 61.20 | $126.72 | 2900 |
| 2026-06-26 | 59.80 | $125.99 | 5402 |
| 2026-06-25 | 59.08 | $125.62 | 2200 |
| 2026-06-24 | 57.56 | $124.83 | 29300 |
| 2026-06-23 | 56.57 | $124.32 | 25600 |
| 2026-06-22 | 59.80 | $125.56 | 5713 |
| 2026-06-18 | 59.85 | $125.58 | 3027 |
| 2026-06-17 | 56.37 | $123.66 | 2546 |
| 2026-06-16 | 60.72 | $125.33 | 3447 |
| 2026-06-15 | 63.74 | $126.41 | 3704 |
| 2026-06-12 | 61.63 | $125.15 | 5315 |
| 2026-06-11 | 59.45 | $123.93 | 4800 |
| 2026-06-10 | 51.66 | $120.29 | 8827 |
| 2026-06-09 | 56.23 | $121.91 | 25000 |
| 2026-06-08 | 54.80 | $121.30 | 2300 |
| 2026-06-05 | 53.50 | $120.75 | 11529 |
| 2026-06-04 | 65.02 | $124.32 | 5713 |
| 2026-06-03 | 64.62 | $124.12 | 9800 |
| 2026-06-02 | 65.19 | $124.28 | 3627 |
| 2026-06-01 | 63.17 | $123.24 | 12111 |
| 2026-05-29 | 62.97 | $123.14 | 379205 |
| 2026-05-28 | 63.23 | $123.22 | 17700 |
| 2026-05-27 | 62.21 | $122.66 | 5200 |
| 2026-05-26 | 62.41 | $122.73 | 800 |
| 2026-05-22 | 59.12 | $120.94 | 3300 |
| 2026-05-21 | 57.87 | $120.30 | 4700 |
| 2026-05-20 | 54.80 | $118.81 | 7836 |
| 2026-05-19 | 49.90 | $116.70 | 3100 |
| 2026-05-18 | 52.30 | $117.64 | 9711 |
| 2026-05-15 | 53.52 | $118.11 | 8203 |
| 2026-05-14 | 59.36 | $120.19 | 2630 |
| 2026-05-13 | 58.95 | $119.99 | 1700 |
| 2026-05-12 | 59.55 | $120.20 | 2100 |
| 2026-05-11 | 62.87 | $121.35 | 240200 |
| 2026-05-08 | 61.99 | $120.85 | 3000 |
| 2026-05-07 | 59.66 | $119.56 | 57100 |
| 2026-05-06 | 66.50 | $121.84 | 3000 |
| 2026-05-05 | 62.96 | $119.84 | 74200 |
| 2026-05-04 | 59.78 | $118.26 | 13900 |
| 2026-05-01 | 61.20 | $118.71 | 4322 |
| 2026-04-30 | 60.63 | $118.42 | 245700 |
| 2026-04-29 | 55.68 | $116.12 | 1800 |
| 2026-04-28 | 57.19 | $116.63 | 1800 |
| 2026-04-27 | 62.27 | $118.24 | 8721 |
| 2026-04-24 | 61.97 | $118.09 | 5500 |
| 2026-04-23 | 61.45 | $117.82 | 2800 |
| 2026-04-22 | 63.28 | $118.42 | 2949 |
| 2026-04-21 | 63.11 | $118.32 | 5000 |
| 2026-04-20 | 66.12 | $119.33 | 168100 |
| 2026-04-17 | 65.30 | $118.80 | 2515 |
| 2026-04-16 | 61.70 | $116.65 | 7600 |
| 2026-04-15 | 60.48 | $115.98 | 3128 |
| 2026-04-14 | 61.42 | $116.32 | 5100 |
| 2026-04-13 | 60.25 | $115.64 | 4300 |
| 2026-04-10 | 56.87 | $113.79 | 23100 |
| 2026-04-09 | 57.85 | $114.18 | 5401 |
| 2026-04-08 | 57.35 | $113.90 | 10300 |
| 2026-04-07 | 50.21 | $110.37 | 20617 |
| 2026-04-06 | 50.62 | $110.55 | 15900 |
| 2026-04-02 | 49.57 | $110.07 | 113026 |
| 2026-04-01 | 48.27 | $109.47 | 9116 |
| 2026-03-31 | 45.94 | $108.41 | 346900 |
| 2026-03-30 | 37.27 | $105.00 | 9600 |
| 2026-03-27 | 39.11 | $106.05 | 6841 |
| 2026-03-26 | 42.12 | $107.66 | 12101 |
| 2026-03-25 | 46.89 | $109.89 | 7100 |
| 2026-03-24 | 44.51 | $109.00 | 162601 |
| 2026-03-23 | 42.93 | $108.42 | 8407 |
| 2026-03-20 | 37.78 | $106.65 | 4309 |
| 2026-03-19 | 42.84 | $109.09 | 5639 |
| 2026-03-18 | 42.30 | $108.91 | 6300 |
| 2026-03-17 | 44.40 | $109.86 | 19500 |
| 2026-03-16 | 41.43 | $108.84 | 28500 |
| 2026-03-13 | 38.52 | $107.89 | 5039 |
| 2026-03-12 | 38.90 | $108.09 | 20102 |
| 2026-03-11 | 43.91 | $110.48 | 6842 |
| 2026-03-10 | 43.74 | $110.42 | 10200 |
| 2026-03-09 | 44.74 | $110.88 | 67415 |
| 2026-03-06 | 41.41 | $109.68 | 80200 |
| 2026-03-05 | 46.84 | $112.11 | 25300 |
| 2026-03-04 | 52.16 | $114.10 | 40100 |
| 2026-03-03 | 51.02 | $113.67 | 62423 |
| 2026-03-02 | 57.75 | $115.88 | 15431 |
| 2026-02-27 | 56.06 | $115.20 | 324400 |
| 2026-02-26 | 60.76 | $116.58 | 5800 |
| 2026-02-25 | 57.73 | $115.34 | 3600 |
| 2026-02-24 | 57.31 | $115.17 | 4600 |
| 2026-02-23 | 54.27 | $114.00 | 44100 |
| 2026-02-20 | 60.44 | $115.77 | 9507 |
| 2026-02-19 | 59.20 | $115.27 | 5300 |
| 2026-02-18 | 59.52 | $115.36 | 12024 |
| 2026-02-17 | 57.38 | $114.48 | 10300 |
| 2026-02-13 | 57.97 | $114.66 | 33528 |
| 2026-02-12 | 54.42 | $113.24 | 22600 |
| 2026-02-11 | 61.63 | $115.31 | 7405 |
| 2026-02-10 | 62.70 | $115.59 | 179200 |
| 2026-02-09 | 62.59 | $115.54 | 22028 |
| 2026-02-06 | 61.91 | $115.22 | 10707 |
| 2026-02-05 | 53.00 | $111.72 | 23500 |
| 2026-02-04 | 57.17 | $112.87 | 43800 |
| 2026-02-03 | 56.23 | $112.54 | 25300 |
| 2026-02-02 | 55.42 | $112.25 | 39942 |
| 2026-01-30 | 52.11 | $111.12 | 416522 |
| 2026-01-29 | 57.21 | $112.55 | 328900 |
| 2026-01-28 | 58.58 | $112.91 | 16448 |
| 2026-01-27 | 59.56 | $113.17 | 315234 |
| 2026-01-26 | 59.34 | $113.08 | 7413 |
| 2026-01-23 | 61.05 | $113.56 | 19634 |
| 2026-01-22 | 65.26 | $114.69 | 15302 |
| 2026-01-21 | 64.62 | $114.38 | 11800 |
| 2026-01-20 | 60.31 | $112.44 | 13525 |
| 2026-01-16 | 66.11 | $113.91 | 31800 |
| 2026-01-15 | 67.07 | $114.14 | 9824 |
| 2026-01-14 | 64.61 | $112.98 | 73400 |
| 2026-01-13 | 63.86 | $112.64 | 12737 |
| 2026-01-12 | 63.62 | $112.53 | 26119 |
| 2026-01-09 | 63.16 | $112.31 | 14532 |
| 2026-01-08 | 61.01 | $111.30 | 28003 |
| 2026-01-07 | 59.57 | $110.65 | 4900 |
| 2026-01-06 | 62.72 | $111.58 | 22725 |
| 2026-01-05 | 58.45 | $109.68 | 52500 |
| 2026-01-02 | 54.37 | $108.12 | 5739 |
| 2025-12-31 | 49.87 | $106.62 | 1.6M |
| 2025-12-30 | 53.44 | $107.69 | 17500 |
| 2025-12-29 | 54.83 | $108.09 | 20309 |
| 2025-12-26 | 56.80 | $108.65 | 2020 |
| 2025-12-24 | 57.82 | $108.94 | 283129 |
| 2025-12-23 | 57.52 | $108.82 | 12600 |
| 2025-12-22 | 60.46 | $109.68 | 1927 |
| 2025-12-19 | 57.64 | $108.50 | 12800 |
| 2025-12-18 | 54.82 | $107.41 | 17117 |
| 2025-12-17 | 52.93 | $106.72 | 2100 |
| 2025-12-16 | 55.42 | $107.50 | 2601 |
| 2025-12-15 | 56.58 | $107.86 | 9018 |
| 2025-12-12 | 58.36 | $108.41 | 8811 |
| 2025-12-11 | 63.43 | $109.88 | 15404 |
| 2025-12-10 | 61.14 | $108.83 | 16440 |
| 2025-12-09 | 56.81 | $107.06 | 19626 |
| 2025-12-08 | 57.67 | $107.31 | 11800 |
| 2025-12-05 | 58.93 | $107.68 | 24800 |
| 2025-12-04 | 58.58 | $107.53 | 1100 |
| 2025-12-03 | 57.23 | $106.94 | 73800 |
| 2025-12-02 | 55.35 | $106.14 | 3047 |
| 2025-12-01 | 55.87 | $106.32 | 6911 |
| 2025-11-28 | 57.57 | $106.91 | 304400 |
| 2025-11-26 | 56.51 | $106.41 | 5100 |
| 2025-11-25 | 54.80 | $105.62 | 1623 |
| 2025-11-24 | 49.92 | $103.55 | 123800 |
| 2025-11-21 | 46.21 | $102.16 | 2017 |
| 2025-11-20 | 38.81 | $99.77 | 2643 |
| 2025-11-19 | 43.55 | $101.76 | 2800 |
| 2025-11-18 | 43.26 | $101.67 | 748 |
| 2025-11-17 | 42.10 | $101.31 | 2800 |
| 2025-11-14 | 46.35 | $103.01 | 4342 |
| 2025-11-13 | 46.93 | $103.23 | 3511 |
| 2025-11-12 | 54.30 | $105.73 | 3744 |
| 2025-11-11 | 53.44 | $105.42 | 5800 |
| 2025-11-10 | 53.47 | $105.43 | 2426 |
| 2025-11-07 | 50.19 | $104.23 | 4200 |
| 2025-11-06 | 46.61 | $103.03 | 2000 |
| 2025-11-05 | 50.64 | $104.43 | 2000 |
| 2025-11-04 | 46.56 | $103.13 | 5627 |
| 2025-11-03 | 50.60 | $104.45 | 1143 |
| 2025-10-31 | 51.56 | $104.75 | 286700 |
| 2025-10-30 | 49.30 | $104.01 | 2845 |
| 2025-10-29 | 52.64 | $105.07 | 4400 |
| 2025-10-28 | 55.02 | $105.78 | 804 |
| 2025-10-27 | 58.07 | $106.65 | 1900 |
| 2025-10-24 | 56.49 | $106.05 | 339 |
| 2025-10-23 | 54.48 | $105.31 | 2519 |
| 2025-10-22 | 50.13 | $103.84 | 3600 |
| 2025-10-21 | 54.80 | $105.22 | 6246 |
| 2025-10-20 | 53.85 | $104.90 | 1200 |
| 2025-10-17 | 49.89 | $103.63 | 500 |
| 2025-10-16 | 49.41 | $103.48 | 1200 |
| 2025-10-15 | 53.45 | $104.71 | 2419 |
| 2025-10-14 | 52.46 | $104.38 | 1300 |
| 2025-10-13 | 50.26 | $103.66 | 3100 |
| 2025-10-10 | 43.03 | $101.58 | 2617 |
| 2025-10-09 | 54.60 | $104.77 | 1800 |
| 2025-10-08 | 58.14 | $105.53 | 1538 |
| 2025-10-07 | 54.04 | $104.43 | 3848 |
| 2025-10-06 | 59.36 | $105.49 | 2111 |
| 2025-10-03 | 58.18 | $105.17 | 1300 |
| 2025-10-02 | 57.11 | $104.88 | 1200 |
| 2025-10-01 | 55.11 | $104.35 | 700 |
| 2025-09-30 | 53.76 | $104.00 | 238127 |
| 2025-09-29 | 53.64 | $103.97 | 9200 |
| 2025-09-26 | 53.68 | $103.98 | 1400 |
| 2025-09-25 | 50.22 | $103.04 | 2400 |
| 2025-09-24 | 54.28 | $104.03 | 11100 |
| 2025-09-23 | 59.30 | $105.12 | 1900 |
| 2025-09-22 | 61.63 | $105.59 | 1800 |
| 2025-09-19 | 61.92 | $105.65 | 1200 |
| 2025-09-18 | 64.82 | $106.24 | 4000 |
| 2025-09-17 | 60.54 | $104.80 | 2300 |
| 2025-09-16 | 60.98 | $104.89 | 6100 |
| 2025-09-15 | 61.88 | $105.08 | 2732 |
| 2025-09-12 | 61.93 | $105.09 | 1300 |
| 2025-09-11 | 66.12 | $105.99 | 1800 |
| 2025-09-10 | 61.65 | $104.36 | 3433 |
| 2025-09-09 | 61.59 | $104.34 | 2200 |
| 2025-09-08 | 65.07 | $105.07 | 5400 |
| 2025-09-05 | 64.52 | $104.86 | 5310 |
| 2025-09-04 | 62.75 | $104.19 | 2424 |
| 2025-09-03 | 58.79 | $102.83 | 6900 |
| 2025-09-02 | 59.46 | $102.98 | 84500 |
| 2025-08-29 | 61.70 | $103.49 | 236716 |
| 2025-08-28 | 64.42 | $104.09 | 3700 |
| 2025-08-27 | 63.40 | $103.69 | 2300 |
| 2025-08-26 | 61.78 | $103.07 | 3931 |
| 2025-08-25 | 60.86 | $102.72 | 4500 |
| 2025-08-22 | 63.53 | $103.36 | 4700 |
| 2025-08-21 | 55.44 | $100.58 | 3300 |
| 2025-08-20 | 55.49 | $100.59 | 1842 |
| 2025-08-19 | 56.71 | $100.89 | 1000 |
| 2025-08-18 | 58.14 | $101.24 | 1800 |
| 2025-08-15 | 57.29 | $100.95 | 1700 |
| 2025-08-14 | 58.89 | $101.36 | 8504 |
| 2025-08-13 | 63.96 | $102.59 | 1906 |
| 2025-08-12 | 59.55 | $100.95 | 2500 |
| 2025-08-11 | 51.65 | $98.65 | 3000 |
| 2025-08-08 | 52.76 | $98.91 | 2905 |
| 2025-08-07 | 52.39 | $98.81 | 6936 |
| 2025-08-06 | 52.74 | $98.90 | 3300 |
| 2025-08-05 | 54.10 | $99.25 | 800 |
| 2025-08-04 | 54.21 | $99.28 | 2136 |
| 2025-08-01 | 49.59 | $97.90 | 7400 |
| 2025-07-31 | 54.51 | $99.20 | 7700 |
| 2025-07-30 | 59.10 | $100.27 | 3700 |
| 2025-07-29 | 60.09 | $100.49 | 1800 |
| 2025-07-28 | 61.24 | $100.75 | 3709 |
| 2025-07-25 | 62.28 | $100.99 | 720 |
| 2025-07-24 | 60.55 | $100.34 | 2547 |
| 2025-07-23 | 63.85 | $101.11 | 8131 |
| 2025-07-22 | 61.66 | $100.26 | 2120 |
| 2025-07-21 | 58.42 | $99.11 | 1141 |
| 2025-07-18 | 60.93 | $99.70 | 2800 |
| 2025-07-17 | 60.93 | $99.70 | 1600 |
| 2025-07-16 | 58.07 | $98.66 | 7200 |
| 2025-07-15 | 56.43 | $98.10 | 2118 |
| 2025-07-14 | 63.06 | $99.69 | 14300 |
| 2025-07-11 | 62.16 | $99.35 | 3445 |
| 2025-07-10 | 66.47 | $100.30 | 3400 |
| 2025-07-09 | 65.09 | $99.73 | 2300 |
| 2025-07-08 | 63.72 | $99.18 | 6700 |
| 2025-07-07 | 62.53 | $98.71 | 6603 |
| 2025-07-03 | 67.31 | $99.78 | 1328 |
| 2025-07-02 | 65.65 | $99.07 | 1800 |
| 2025-07-01 | 63.45 | $98.18 | 1605 |
| 2025-06-30 | 61.52 | $97.45 | 7400 |
| 2025-06-27 | 61.20 | $97.33 | 2302 |
| 2025-06-26 | 60.50 | $97.06 | 2000 |
| 2025-06-25 | 57.09 | $95.81 | 14700 |
| 2025-06-24 | 60.63 | $96.70 | 2600 |
| 2025-06-23 | 58.61 | $95.96 | 2200 |
| 2025-06-20 | 56.30 | $95.16 | 6000 |
| 2025-06-18 | 56.00 | $95.06 | 2900 |
| 2025-06-17 | 54.50 | $94.54 | 11200 |
| 2025-06-16 | 57.10 | $95.27 | 3025 |
| 2025-06-13 | 53.87 | $94.14 | 2000 |
| 2025-06-12 | 59.31 | $95.59 | 2800 |
| 2025-06-11 | 59.55 | $95.65 | 2305 |
| 2025-06-10 | 60.82 | $95.98 | 9400 |
| 2025-06-09 | 59.73 | $95.54 | 14900 |
| 2025-06-06 | 59.42 | $95.41 | 2128 |
| 2025-06-05 | 56.63 | $94.29 | 7600 |
| 2025-06-04 | 57.33 | $94.50 | 6900 |
| 2025-06-03 | 57.37 | $94.51 | 4300 |
| 2025-06-02 | 54.69 | $93.40 | 15000 |
| 2025-05-30 | 54.57 | $93.35 | 17100 |
| 2025-05-29 | 55.28 | $93.60 | 2200 |
| 2025-05-28 | 54.86 | $93.41 | 14400 |
| 2025-05-27 | 57.66 | $94.44 | 26900 |
| 2025-05-23 | 53.59 | $92.58 | 5119 |
| 2025-05-22 | 53.86 | $92.68 | 2009 |
| 2025-05-21 | 53.86 | $92.68 | 3829 |
| 2025-05-20 | 60.71 | $95.22 | 2800 |
| 2025-05-19 | 61.30 | $95.42 | 13300 |
| 2025-05-16 | 62.21 | $95.74 | 3100 |
| 2025-05-15 | 60.36 | $94.68 | 94713 |
| 2025-05-14 | 60.18 | $94.58 | 1839 |
| 2025-05-13 | 61.26 | $95.00 | 2100 |
| 2025-05-12 | 60.61 | $94.59 | 5444 |
| 2025-05-09 | 54.89 | $91.35 | 2900 |
| 2025-05-08 | 54.98 | $91.39 | 2043 |
| 2025-05-07 | 52.34 | $90.02 | 2900 |
| 2025-05-06 | 51.43 | $89.56 | 4033 |
| 2025-05-05 | 52.97 | $90.30 | 13240 |
| 2025-05-02 | 53.49 | $90.55 | 2700 |
| 2025-05-01 | 50.01 | $88.67 | 1927 |
| 2025-04-30 | 49.46 | $88.38 | 294448 |
| 2025-04-29 | 49.91 | $88.63 | 3004 |
| 2025-04-28 | 49.24 | $88.25 | 1500 |
| 2025-04-25 | 48.41 | $87.77 | 500 |
| 2025-04-24 | 48.69 | $87.95 | 3100 |
| 2025-04-23 | 45.70 | $86.17 | 25100 |
| 2025-04-22 | 43.14 | $84.72 | 29016 |
| 2025-04-21 | 39.11 | $82.58 | 9300 |
| 2025-04-17 | 41.89 | $84.69 | 28107 |
| 2025-04-16 | 40.36 | $83.89 | 140900 |
| 2025-04-15 | 41.69 | $84.91 | 13344 |
| 2025-04-14 | 41.88 | $85.06 | 36000 |
| 2025-04-11 | 40.08 | $84.03 | 142600 |
| 2025-04-10 | 38.28 | $83.01 | 510800 |
| 2025-04-09 | 42.33 | $86.43 | 370129 |
| 2025-04-08 | 26.22 | $79.01 | 198400 |
| 2025-04-07 | 28.05 | $80.83 | 1.0M |
| 2025-04-04 | 28.93 | $81.67 | 226700 |
| 2025-04-03 | 34.02 | $85.87 | 71200 |
| 2025-04-02 | 45.31 | $92.13 | 45500 |
| 2025-04-01 | 41.10 | $90.71 | 53500 |
| 2025-03-31 | 39.25 | $90.12 | 541500 |
| 2025-03-28 | 39.51 | $90.25 | 36347 |
| 2025-03-27 | 43.18 | $92.01 | 725001 |
| 2025-03-26 | 44.51 | $92.61 | 45031 |
| 2025-03-25 | 46.22 | $93.36 | 21944 |
| 2025-03-24 | 47.36 | $93.86 | 9816 |
| 2025-03-21 | 40.62 | $91.45 | 27545 |
| 2025-03-20 | 41.58 | $91.91 | 32400 |
| 2025-03-19 | 42.85 | $92.51 | 12000 |
| 2025-03-18 | 38.82 | $91.14 | 16432 |
| 2025-03-17 | 40.77 | $92.12 | 159100 |
| 2025-03-14 | 36.36 | $90.70 | 23614 |
| 2025-03-13 | 28.29 | $88.44 | 7800 |
| 2025-03-12 | 30.95 | $90.05 | 98218 |
| 2025-03-11 | 31.14 | $90.16 | 46743 |
| 2025-03-10 | 31.57 | $90.42 | 39400 |
| 2025-03-07 | 35.96 | $92.81 | 25930 |
| 2025-03-06 | 34.06 | $92.29 | 10519 |
| 2025-03-05 | 37.59 | $94.03 | 18900 |
| 2025-03-04 | 32.85 | $92.78 | 82405 |
| 2025-03-03 | 35.67 | $94.15 | 40105 |
| 2025-02-28 | 41.12 | $96.37 | 842400 |
| 2025-02-27 | 37.57 | $95.50 | 22000 |
| 2025-02-26 | 41.03 | $96.78 | 31300 |
| 2025-02-25 | 39.83 | $96.49 | 24920 |
| 2025-02-24 | 40.59 | $96.77 | 18228 |
| 2025-02-21 | 41.33 | $97.05 | 10549 |
| 2025-02-20 | 49.45 | $99.70 | 80900 |
| 2025-02-19 | 53.04 | $100.66 | 15600 |
| 2025-02-18 | 55.50 | $101.28 | 26848 |
| 2025-02-14 | 53.13 | $100.57 | 9100 |
| 2025-02-13 | 52.35 | $100.34 | 19502 |
| 2025-02-12 | 48.40 | $99.23 | 41100 |
| 2025-02-11 | 50.40 | $99.79 | 12500 |
| 2025-02-10 | 52.42 | $100.34 | 5100 |
| 2025-02-07 | 51.41 | $100.04 | 6209 |
| 2025-02-06 | 54.96 | $101.00 | 72900 |
| 2025-02-05 | 55.19 | $101.06 | 653600 |
| 2025-02-04 | 52.43 | $100.17 | 25400 |
| 2025-02-03 | 49.72 | $99.35 | 10503 |
| 2025-01-31 | 54.07 | $100.57 | 8300 |
| 2025-01-30 | 57.44 | $101.43 | 8212 |
| 2025-01-29 | 53.92 | $100.32 | 6800 |
| 2025-01-28 | 55.37 | $100.69 | 7900 |
| 2025-01-27 | 53.61 | $100.14 | 10200 |
| 2025-01-24 | 58.22 | $101.30 | 5130 |
| 2025-01-23 | 59.01 | $101.49 | 9609 |
| 2025-01-22 | 58.33 | $101.25 | 11100 |
| 2025-01-21 | 59.50 | $101.55 | 15200 |
| 2025-01-17 | 55.11 | $100.01 | 6000 |
| 2025-01-16 | 53.85 | $99.60 | 81406 |
| 2025-01-15 | 51.54 | $98.87 | 63900 |
| 2025-01-14 | 46.84 | $97.51 | 8200 |
| 2025-01-13 | 42.39 | $96.37 | 54135 |
| 2025-01-10 | 39.87 | $95.77 | 20735 |
| 2025-01-08 | 43.71 | $97.04 | 6225 |
| 2025-01-07 | 43.47 | $96.98 | 16524 |
| 2025-01-06 | 45.44 | $97.61 | 14828 |
| 2025-01-03 | 44.72 | $97.42 | 3923 |
| 2025-01-02 | 39.25 | $96.05 | 5600 |
| 2024-12-31 | 39.74 | $96.23 | 845008 |
| 2024-12-30 | 39.54 | $96.18 | 4800 |
| 2024-12-27 | 41.23 | $96.83 | 9826 |
| 2024-12-26 | 44.47 | $98.00 | 51101 |
| 2024-12-24 | 43.01 | $97.60 | 69000 |
| 2024-12-23 | 42.15 | $97.36 | 44300 |
| 2024-12-20 | 41.84 | $97.27 | 13200 |
| 2024-12-19 | 38.00 | $96.19 | 7427 |
| 2024-12-18 | 38.69 | $96.50 | 15436 |
| 2024-12-17 | 50.05 | $100.54 | 12849 |
| 2024-12-16 | 54.57 | $101.74 | 12627 |
| 2024-12-13 | 53.95 | $101.55 | 8500 |
| 2024-12-12 | 55.91 | $102.06 | 52100 |
| 2024-12-11 | 58.62 | $102.74 | 456222 |
| 2024-12-10 | 55.65 | $101.75 | 9600 |
| 2024-12-09 | 59.41 | $102.67 | 62831 |
| 2024-12-06 | 63.72 | $103.64 | 11900 |
| 2024-12-05 | 63.43 | $103.53 | 8937 |
| 2024-12-04 | 67.72 | $104.46 | 117442 |
| 2024-12-03 | 66.73 | $104.03 | 5637 |
| 2024-12-02 | 67.64 | $104.23 | 4739 |
| 2024-11-29 | 68.81 | $104.49 | 10100 |
| 2024-11-27 | 68.27 | $104.22 | 4400 |
| 2024-11-26 | 68.85 | $104.36 | 9800 |
| 2024-11-25 | 71.56 | $105.01 | 84200 |
| 2024-11-22 | 69.03 | $103.59 | 3500 |
| 2024-11-21 | 65.67 | $101.94 | 5215 |
| 2024-11-20 | 63.05 | $100.81 | 10013 |
| 2024-11-19 | 61.29 | $100.10 | 114800 |
| 2024-11-18 | 59.67 | $99.47 | 5500 |
| 2024-11-15 | 58.33 | $98.96 | 4419 |
| 2024-11-14 | 62.35 | $100.00 | 65000 |
| 2024-11-13 | 66.66 | $101.03 | 74400 |
| 2024-11-12 | 68.77 | $101.51 | 8300 |
| 2024-11-11 | 73.21 | $102.48 | 3700 |
| 2024-11-08 | 70.91 | $101.23 | 64947 |
| 2024-11-07 | 69.39 | $100.47 | 657000 |
| 2024-11-06 | 68.51 | $100.04 | 7544 |
| 2024-11-05 | 57.73 | $96.04 | 2100 |
| 2024-11-04 | 52.08 | $94.59 | 2226 |
| 2024-11-01 | 51.18 | $94.38 | 1400 |
| 2024-10-31 | 51.35 | $94.42 | 427200 |
| 2024-10-30 | 56.51 | $95.55 | 2600 |
| 2024-10-29 | 56.80 | $95.61 | 2633 |
| 2024-10-28 | 56.80 | $95.61 | 21320 |
| 2024-10-25 | 52.79 | $94.50 | 2207 |
| 2024-10-24 | 54.93 | $94.99 | 1003 |
| 2024-10-23 | 53.58 | $94.62 | 1100 |
| 2024-10-22 | 56.63 | $95.32 | 1000 |
| 2024-10-21 | 58.66 | $95.77 | 1100 |
| 2024-10-18 | 64.07 | $96.88 | 800 |
| 2024-10-17 | 63.55 | $96.70 | 1643 |
| 2024-10-16 | 64.14 | $96.82 | 1102 |
| 2024-10-15 | 61.89 | $96.01 | 1600 |
| 2024-10-14 | 63.05 | $96.26 | 843 |
| 2024-10-11 | 61.60 | $95.73 | 104546 |
| 2024-10-10 | 56.77 | $94.14 | 1600 |
| 2024-10-09 | 58.66 | $94.57 | 1131 |
| 2024-10-08 | 56.81 | $93.99 | 1101 |
| 2024-10-07 | 56.11 | $93.77 | 2727 |
| 2024-10-04 | 58.51 | $94.35 | 1338 |
| 2024-10-03 | 55.11 | $93.27 | 700 |
| 2024-10-02 | 56.62 | $93.64 | 818 |
| 2024-10-01 | 56.53 | $93.61 | 4300 |
| 2024-09-30 | 59.98 | $94.47 | 148600 |
| 2024-09-27 | 60.18 | $94.52 | 1715 |
| 2024-09-26 | 59.21 | $94.15 | 1919 |
| 2024-09-25 | 56.86 | $93.28 | 31500 |
| 2024-09-24 | 60.44 | $94.22 | 3900 |
| 2024-09-23 | 60.74 | $94.30 | 719 |
| 2024-09-20 | 59.77 | $93.90 | 47637 |
| 2024-09-19 | 61.77 | $94.45 | 9600 |
| 2024-09-18 | 57.92 | $92.87 | 1300 |
| 2024-09-17 | 57.64 | $92.76 | 1518 |
| 2024-09-16 | 56.63 | $92.36 | 1645 |
| 2024-09-13 | 54.85 | $91.66 | 3309 |
| 2024-09-12 | 50.10 | $89.95 | 5400 |
| 2024-09-11 | 47.68 | $89.16 | 1711 |
| 2024-09-10 | 46.14 | $88.67 | 2300 |
| 2024-09-09 | 46.72 | $88.89 | 5836 |
| 2024-09-06 | 45.16 | $88.37 | 2000 |
| 2024-09-05 | 48.52 | $89.66 | 2728 |
| 2024-09-04 | 50.11 | $90.24 | 1500 |
| 2024-09-03 | 50.35 | $90.33 | 3348 |
| 2024-08-30 | 57.93 | $92.88 | 370400 |
| 2024-08-29 | 56.28 | $92.21 | 1035 |
| 2024-08-28 | 55.24 | $91.79 | 1100 |
| 2024-08-27 | 56.83 | $92.31 | 3740 |
| 2024-08-26 | 57.90 | $92.66 | 1100 |
| 2024-08-23 | 58.68 | $92.92 | 1211 |
| 2024-08-22 | 53.68 | $90.72 | 2200 |
| 2024-08-21 | 55.78 | $91.44 | 8800 |
| 2024-08-20 | 52.81 | $90.22 | 3300 |
| 2024-08-19 | 55.00 | $90.98 | 15021 |
| 2024-08-16 | 52.93 | $90.13 | 1000 |
| 2024-08-15 | 52.54 | $89.97 | 5700 |
| 2024-08-14 | 48.21 | $88.27 | 34300 |
| 2024-08-13 | 48.46 | $88.37 | 21600 |
| 2024-08-12 | 44.52 | $86.91 | 2700 |
| 2024-08-09 | 46.20 | $87.64 | 2637 |
| 2024-08-08 | 45.77 | $87.48 | 22547 |
| 2024-08-07 | 40.25 | $85.51 | 9300 |
| 2024-08-06 | 42.22 | $86.46 | 1130 |
| 2024-08-05 | 39.68 | $85.60 | 9649 |
| 2024-08-02 | 45.19 | $88.11 | 2500 |
| 2024-08-01 | 52.56 | $90.78 | 3600 |
| 2024-07-31 | 59.79 | $92.86 | 755409 |
| 2024-07-30 | 58.21 | $92.26 | 4000 |
| 2024-07-29 | 57.69 | $92.06 | 13700 |
| 2024-07-26 | 58.28 | $92.23 | 1808 |
| 2024-07-25 | 54.51 | $90.78 | 102800 |
| 2024-07-24 | 52.09 | $89.93 | 16300 |
| 2024-07-23 | 58.94 | $91.89 | 13805 |
| 2024-07-22 | 58.49 | $91.72 | 4017 |
| 2024-07-19 | 55.29 | $90.55 | 4300 |
| 2024-07-18 | 57.37 | $91.13 | 14800 |
| 2024-07-17 | 62.00 | $92.34 | 4431 |
| 2024-07-16 | 67.48 | $93.62 | 6812 |
| 2024-07-15 | 61.41 | $91.22 | 2445 |
| 2024-07-12 | 59.53 | $90.59 | 2100 |
| 2024-07-11 | 56.66 | $89.69 | 2000 |
| 2024-07-10 | 48.57 | $87.59 | 545 |
| 2024-07-09 | 44.39 | $86.70 | 2111 |
| 2024-07-08 | 46.40 | $87.20 | 1500 |
| 2024-07-05 | 45.42 | $86.99 | 5000 |
| 2024-07-03 | 47.35 | $87.48 | 1300 |
| 2024-07-02 | 46.15 | $87.21 | 3400 |
| 2024-07-01 | 45.50 | $87.06 | 462300 |
| 2024-06-28 | 49.13 | $88.02 | 310900 |
| 2024-06-27 | 47.47 | $87.62 | 35000 |
| 2024-06-26 | 45.66 | $87.19 | 46505 |
| 2024-06-25 | 46.44 | $87.41 | 3022 |
| 2024-06-24 | 50.49 | $88.50 | 65400 |
| 2024-06-21 | 47.91 | $87.85 | 16000 |
| 2024-06-20 | 46.99 | $87.62 | 4600 |
| 2024-06-18 | 48.34 | $88.00 | 12747 |
| 2024-06-17 | 47.16 | $87.69 | 2200 |
| 2024-06-14 | 43.83 | $86.84 | 5203 |
| 2024-06-13 | 48.10 | $88.10 | 3300 |
| 2024-06-12 | 49.97 | $88.61 | 4906 |
| 2024-06-11 | 44.85 | $87.33 | 10000 |
| 2024-06-10 | 46.11 | $87.69 | 15900 |
| 2024-06-07 | 45.26 | $87.48 | 2800 |
| 2024-06-06 | 47.65 | $88.18 | 3500 |
| 2024-06-05 | 48.98 | $88.56 | 5740 |
| 2024-06-04 | 44.56 | $87.42 | 1300 |
| 2024-06-03 | 48.56 | $88.56 | 1738 |
| 2024-05-31 | 50.64 | $89.11 | 27900 |
| 2024-05-30 | 48.02 | $88.43 | 3200 |
| 2024-05-29 | 46.02 | $87.93 | 2743 |
| 2024-05-28 | 50.21 | $89.07 | 1900 |
| 2024-05-24 | 52.43 | $89.63 | 1700 |
| 2024-05-23 | 48.65 | $88.65 | 10700 |
| 2024-05-22 | 53.83 | $89.90 | 9907 |
| 2024-05-21 | 57.22 | $90.63 | 1917 |
| 2024-05-20 | 58.51 | $90.90 | 4400 |
| 2024-05-17 | 57.53 | $90.61 | 1703 |
| 2024-05-16 | 57.75 | $90.66 | 1900 |
| 2024-05-15 | 62.15 | $91.62 | 5375 |
| 2024-05-14 | 59.06 | $90.62 | 12520 |
| 2024-05-13 | 55.71 | $89.64 | 2800 |
| 2024-05-10 | 55.97 | $89.70 | 2427 |
| 2024-05-09 | 56.88 | $89.91 | 2600 |
| 2024-05-08 | 54.01 | $89.06 | 11622 |
| 2024-05-07 | 55.50 | $89.42 | 6107 |
| 2024-05-06 | 55.24 | $89.34 | 3500 |
| 2024-05-03 | 50.66 | $88.00 | 4123 |
| 2024-05-02 | 47.50 | $87.17 | 2600 |
| 2024-05-01 | 42.89 | $86.07 | 102200 |
| 2024-04-30 | 43.52 | $86.26 | 2624 |
| 2024-04-29 | 49.52 | $87.92 | 3643 |
| 2024-04-26 | 47.40 | $87.41 | 2828 |
| 2024-04-25 | 45.13 | $86.88 | 1340 |
| 2024-04-24 | 46.95 | $87.38 | 9308 |
| 2024-04-23 | 46.70 | $87.32 | 3615 |
| 2024-04-22 | 41.16 | $86.03 | 8700 |
| 2024-04-19 | 37.47 | $85.26 | 128100 |
| 2024-04-18 | 37.91 | $85.41 | 2249 |
| 2024-04-17 | 38.36 | $85.57 | 3000 |
| 2024-04-16 | 40.75 | $86.39 | 7015 |
| 2024-04-15 | 41.23 | $86.55 | 65018 |
| 2024-04-12 | 44.80 | $87.70 | 5600 |
| 2024-04-11 | 51.05 | $89.41 | 94100 |
| 2024-04-10 | 50.36 | $89.23 | 18009 |
| 2024-04-09 | 57.58 | $90.91 | 2531 |
| 2024-04-08 | 57.16 | $90.79 | 2845 |
| 2024-04-05 | 56.07 | $90.47 | 6400 |
| 2024-04-04 | 54.09 | $89.90 | 27100 |
| 2024-04-03 | 58.25 | $90.85 | 2009 |
| 2024-04-02 | 56.92 | $90.45 | 3400 |
| 2024-04-01 | 63.92 | $91.90 | 2305 |
| 2024-03-28 | 66.88 | $92.45 | 204500 |
| 2024-03-27 | 66.37 | $92.26 | 2922 |
| 2024-03-26 | 62.36 | $90.88 | 2014 |
| 2024-03-25 | 62.51 | $90.91 | 3400 |
| 2024-03-22 | 62.04 | $90.75 | 72039 |
| 2024-03-21 | 66.17 | $91.58 | 5223 |
| 2024-03-20 | 62.89 | $90.42 | 68000 |
| 2024-03-19 | 58.58 | $89.11 | 1910 |
| 2024-03-18 | 57.83 | $88.90 | 7600 |
| 2024-03-15 | 59.08 | $89.16 | 12815 |
| 2024-03-14 | 59.08 | $89.16 | 4100 |
| 2024-03-13 | 64.93 | $90.36 | 4708 |
| 2024-03-12 | 64.29 | $90.13 | 3200 |
| 2024-03-11 | 63.06 | $89.69 | 4447 |
| 2024-03-08 | 65.40 | $90.17 | 4300 |
| 2024-03-07 | 66.97 | $90.49 | 3319 |
| 2024-03-06 | 64.86 | $89.65 | 5100 |
| 2024-03-05 | 63.19 | $89.02 | 3200 |
| 2024-03-04 | 66.18 | $89.65 | 7923 |
| 2024-03-01 | 65.08 | $89.21 | 4100 |
| 2024-02-29 | 63.28 | $88.51 | 479400 |
| 2024-02-28 | 61.22 | $87.75 | 4300 |
| 2024-02-27 | 61.69 | $87.86 | 192800 |
| 2024-02-26 | 60.28 | $87.33 | 3905 |
| 2024-02-23 | 60.04 | $87.24 | 18600 |
| 2024-02-22 | 59.47 | $87.02 | 2943 |
| 2024-02-21 | 56.47 | $85.89 | 14506 |
| 2024-02-20 | 56.86 | $86.00 | 19633 |
| 2024-02-16 | 59.97 | $86.87 | 7935 |
| 2024-02-15 | 62.70 | $87.60 | 8546 |
| 2024-02-14 | 58.98 | $86.07 | 8941 |
| 2024-02-13 | 54.62 | $84.52 | 60309 |
| 2024-02-12 | 64.44 | $86.86 | 9028 |
| 2024-02-09 | 61.94 | $85.96 | 9136 |
| 2024-02-08 | 59.32 | $85.09 | 12900 |
| 2024-02-07 | 56.43 | $84.21 | 42400 |
| 2024-02-06 | 54.69 | $83.71 | 7700 |
| 2024-02-05 | 53.28 | $83.31 | 361938 |
| 2024-02-02 | 57.31 | $84.26 | 8233 |
| 2024-02-01 | 56.72 | $84.08 | 14900 |
| 2024-01-31 | 53.06 | $83.01 | 689800 |
| 2024-01-30 | 60.32 | $84.61 | 2200 |
| 2024-01-29 | 61.26 | $84.80 | 8610 |
| 2024-01-26 | 58.04 | $83.82 | 5100 |
| 2024-01-25 | 57.73 | $83.73 | 5514 |
| 2024-01-24 | 55.71 | $83.14 | 26923 |
| 2024-01-23 | 58.50 | $83.76 | 6400 |
| 2024-01-22 | 59.93 | $84.07 | 12225 |
| 2024-01-19 | 56.49 | $83.01 | 13044 |
| 2024-01-18 | 53.36 | $82.14 | 2817 |
| 2024-01-17 | 50.90 | $81.50 | 80700 |
| 2024-01-16 | 53.37 | $82.09 | 8308 |
| 2024-01-12 | 55.99 | $82.69 | 46107 |
| 2024-01-11 | 56.83 | $82.88 | 26343 |
| 2024-01-10 | 57.92 | $83.13 | 4400 |
| 2024-01-09 | 57.61 | $83.03 | 4128 |
| 2024-01-08 | 59.56 | $83.50 | 14642 |
| 2024-01-05 | 55.68 | $82.22 | 332823 |
| 2024-01-04 | 54.95 | $81.99 | 2604 |
| 2024-01-03 | 55.40 | $82.11 | 19800 |
| 2024-01-02 | 64.03 | $84.16 | 11201 |
| 2023-12-29 | 66.63 | $84.70 | 787821 |
| 2023-12-28 | 70.78 | $85.52 | 5904 |
| 2023-12-27 | 70.75 | $85.51 | 19522 |
| 2023-12-26 | 70.49 | $85.38 | 9802 |
| 2023-12-22 | 69.18 | $84.73 | 5435 |
| 2023-12-21 | 68.14 | $84.23 | 7100 |
| 2023-12-20 | 65.44 | $83.01 | 157600 |
| 2023-12-19 | 72.46 | $84.48 | 183600 |
| 2023-12-18 | 70.91 | $83.71 | 9200 |
| 2023-12-15 | 70.89 | $83.70 | 7208 |
| 2023-12-14 | 73.72 | $84.28 | 21940 |
| 2023-12-13 | 69.95 | $82.36 | 6300 |
| 2023-12-12 | 64.48 | $80.19 | 5200 |
| 2023-12-11 | 64.53 | $80.20 | 13600 |
| 2023-12-08 | 63.48 | $79.82 | 13305 |
| 2023-12-07 | 62.39 | $79.43 | 2500 |
| 2023-12-06 | 61.26 | $79.03 | 22300 |
| 2023-12-05 | 61.88 | $79.17 | 4425 |
| 2023-12-04 | 66.35 | $80.16 | 2600 |
| 2023-12-01 | 64.89 | $79.56 | 3949 |
| 2023-11-30 | 59.26 | $77.55 | 221100 |
| 2023-11-29 | 57.92 | $77.13 | 13700 |
| 2023-11-28 | 56.76 | $76.77 | 6226 |
| 2023-11-27 | 58.51 | $77.18 | 7138 |
| 2023-11-24 | 58.80 | $77.25 | 11300 |
| 2023-11-22 | 57.91 | $76.94 | 7900 |
| 2023-11-21 | 56.45 | $76.43 | 3421 |
| 2023-11-20 | 58.69 | $77.02 | 40200 |
| 2023-11-17 | 57.50 | $76.58 | 2400 |
| 2023-11-16 | 55.55 | $75.88 | 11500 |
| 2023-11-15 | 58.65 | $76.73 | 5207 |
| 2023-11-14 | 57.78 | $76.40 | 37700 |
| 2023-11-13 | 48.21 | $73.34 | 5600 |
| 2023-11-10 | 48.24 | $73.35 | 3705 |
| 2023-11-09 | 45.05 | $72.48 | 5804 |
| 2023-11-08 | 47.86 | $73.35 | 6536 |
| 2023-11-07 | 49.30 | $73.78 | 3736 |
| 2023-11-06 | 49.76 | $73.92 | 4049 |
| 2023-11-03 | 52.13 | $74.63 | 4336 |
| 2023-11-02 | 46.40 | $72.95 | 18700 |
| 2023-11-01 | 41.02 | $71.60 | 224620 |
| 2023-10-31 | 38.67 | $71.06 | 587332 |
| 2023-10-30 | 35.85 | $70.43 | 78800 |
| 2023-10-27 | 33.26 | $69.87 | 7500 |
| 2023-10-26 | 35.37 | $70.74 | 2600 |
| 2023-10-25 | 34.37 | $70.52 | 2103 |
| 2023-10-24 | 37.50 | $71.77 | 4934 |
| 2023-10-23 | 34.84 | $71.18 | 28600 |
| 2023-10-20 | 36.41 | $71.81 | 4332 |
| 2023-10-19 | 38.74 | $72.69 | 22621 |
| 2023-10-18 | 42.04 | $73.83 | 13025 |
| 2023-10-17 | 47.89 | $75.55 | 28900 |
| 2023-10-16 | 44.43 | $74.74 | 53900 |
| 2023-10-13 | 38.65 | $73.53 | 1900 |
| 2023-10-12 | 40.29 | $74.03 | 3743 |
| 2023-10-11 | 45.98 | $75.56 | 2200 |
| 2023-10-10 | 45.07 | $75.37 | 3300 |
| 2023-10-09 | 40.64 | $74.49 | 2201 |
| 2023-10-06 | 37.89 | $73.98 | 2700 |
| 2023-10-05 | 34.06 | $73.31 | 5815 |
| 2023-10-04 | 34.36 | $73.41 | 5747 |
| 2023-10-03 | 32.09 | $73.01 | 116800 |
| 2023-10-02 | 35.67 | $74.23 | 1700 |
| 2023-09-29 | 39.28 | $75.29 | 351900 |
| 2023-09-28 | 40.04 | $75.50 | 6631 |
| 2023-09-27 | 36.17 | $74.81 | 5104 |
| 2023-09-26 | 32.83 | $74.25 | 2447 |
| 2023-09-25 | 36.03 | $75.25 | 5200 |
| 2023-09-22 | 34.08 | $74.93 | 2800 |
| 2023-09-21 | 34.74 | $75.14 | 4000 |
| 2023-09-20 | 39.73 | $76.57 | 2900 |
| 2023-09-19 | 41.68 | $77.06 | 2400 |
| 2023-09-18 | 43.80 | $77.57 | 12100 |
| 2023-09-15 | 44.48 | $77.73 | 3335 |
| 2023-09-14 | 48.14 | $78.56 | 8400 |
| 2023-09-13 | 43.63 | $77.71 | 6800 |
| 2023-09-12 | 45.81 | $78.20 | 3449 |
| 2023-09-11 | 45.86 | $78.21 | 1.4M |
| 2023-09-08 | 45.04 | $78.05 | 2900 |
| 2023-09-07 | 45.57 | $78.18 | 1000 |
| 2023-09-06 | 48.17 | $78.81 | 2500 |
| 2023-09-05 | 49.27 | $79.07 | 3400 |
| 2023-09-01 | 57.08 | $80.71 | 3141 |
| 2023-08-31 | 53.77 | $79.93 | 16400 |
| 2023-08-30 | 53.37 | $79.84 | 109200 |
| 2023-08-29 | 51.85 | $79.49 | 8141 |
| 2023-08-28 | 46.36 | $78.33 | 116300 |
| 2023-08-25 | 43.28 | $77.75 | 13735 |
| 2023-08-24 | 41.47 | $77.42 | 23119 |
| 2023-08-23 | 44.63 | $78.19 | 4000 |
| 2023-08-22 | 40.43 | $77.44 | 1410 |
| 2023-08-21 | 41.50 | $77.71 | 1900 |
| 2023-08-18 | 40.67 | $77.56 | 2700 |
| 2023-08-17 | 39.30 | $77.31 | 1000 |
| 2023-08-16 | 43.17 | $78.33 | 3000 |
| 2023-08-15 | 46.82 | $79.18 | 225526 |
| 2023-08-14 | 51.65 | $80.17 | 1000 |
| 2023-08-11 | 50.72 | $79.98 | 1200 |
| 2023-08-10 | 50.63 | $79.96 | 6512 |
| 2023-08-09 | 50.86 | $80.01 | 1900 |
| 2023-08-08 | 53.03 | $80.48 | 3000 |
| 2023-08-07 | 56.49 | $81.19 | 2500 |
| 2023-08-04 | 54.30 | $80.64 | 1100 |
| 2023-08-03 | 54.77 | $80.74 | 3700 |
| 2023-08-02 | 56.67 | $81.14 | 3400 |
| 2023-08-01 | 62.12 | $82.21 | 2845 |
| 2023-07-31 | 63.59 | $82.48 | 2200 |
| 2023-07-28 | 61.84 | $81.93 | 805 |
| 2023-07-27 | 58.55 | $80.97 | 6102 |
| 2023-07-26 | 64.02 | $81.97 | 1000 |
| 2023-07-25 | 63.07 | $81.68 | 700 |
| 2023-07-24 | 62.68 | $81.56 | 35800 |
| 2023-07-21 | 62.53 | $81.51 | 47509 |
| 2023-07-20 | 63.74 | $81.75 | 8724 |
| 2023-07-19 | 66.39 | $82.27 | 608200 |
| 2023-07-18 | 65.66 | $81.99 | 31428 |
| 2023-07-17 | 64.09 | $81.40 | 16300 |
| 2023-07-14 | 62.62 | $80.86 | 2622 |
| 2023-07-13 | 66.36 | $81.64 | 37729 |
| 2023-07-12 | 64.91 | $81.07 | 50506 |
| 2023-07-11 | 63.45 | $80.52 | 7800 |
| 2023-07-10 | 60.76 | $79.56 | 1600 |
| 2023-07-07 | 57.21 | $78.42 | 4000 |
| 2023-07-06 | 54.93 | $77.75 | 2734 |
| 2023-07-05 | 59.47 | $78.76 | 2123 |
| 2023-07-03 | 62.68 | $79.42 | 19200 |
| 2023-06-30 | 62.24 | $79.27 | 907532 |
| 2023-06-29 | 60.47 | $78.67 | 1605 |
| 2023-06-28 | 57.70 | $77.79 | 11800 |
| 2023-06-27 | 57.25 | $77.65 | 59014 |
| 2023-06-26 | 52.94 | $76.39 | 58629 |
| 2023-06-23 | 51.28 | $75.94 | 435805 |
| 2023-06-22 | 54.75 | $76.79 | 1234 |
| 2023-06-21 | 56.77 | $77.26 | 17000 |
| 2023-06-20 | 57.24 | $77.37 | 1242 |
| 2023-06-16 | 60.44 | $78.11 | 1900 |
| 2023-06-15 | 61.86 | $78.43 | 1125 |
| 2023-06-14 | 59.81 | $77.70 | 1100 |
| 2023-06-13 | 62.11 | $78.23 | 500 |
| 2023-06-12 | 59.25 | $77.21 | 827 |
| 2023-06-09 | 57.79 | $76.72 | 513 |
| 2023-06-08 | 59.74 | $77.19 | 400 |
| 2023-06-07 | 60.81 | $77.45 | 500 |
| 2023-06-06 | 58.29 | $76.53 | 800 |
| 2023-06-05 | 53.57 | $75.00 | 903 |
| 2023-06-02 | 56.09 | $75.64 | 1446 |
| 2023-06-01 | 47.91 | $73.39 | 86800 |
| 2023-05-31 | 45.19 | $72.76 | 42109 |
| 2023-05-30 | 48.14 | $73.54 | 1012 |
| 2023-05-26 | 48.30 | $73.58 | 27343 |
| 2023-05-25 | 45.09 | $72.81 | 900 |
| 2023-05-24 | 45.97 | $73.06 | 2000 |
| 2023-05-23 | 48.98 | $73.89 | 1112 |
| 2023-05-22 | 51.70 | $74.59 | 1800 |
| 2023-05-19 | 49.42 | $73.99 | 164300 |
| 2023-05-18 | 51.95 | $74.64 | 1307 |
| 2023-05-17 | 49.41 | $73.97 | 11614 |
| 2023-05-16 | 44.14 | $72.71 | 1500 |
| 2023-05-15 | 48.31 | $73.81 | 25600 |
| 2023-05-12 | 44.66 | $73.00 | 700 |
| 2023-05-11 | 44.99 | $73.09 | 3444 |
| 2023-05-10 | 47.01 | $73.63 | 1300 |
| 2023-05-09 | 46.59 | $73.53 | 2100 |
| 2023-05-08 | 47.30 | $73.73 | 833 |
| 2023-05-05 | 47.51 | $73.79 | 300 |
| 2023-05-04 | 40.85 | $72.17 | 731 |
| 2023-05-03 | 44.56 | $73.29 | 2319 |
| 2023-05-02 | 44.98 | $73.41 | 200 |
| 2023-05-01 | 49.52 | $74.65 | 31749 |
| 2023-04-28 | 49.40 | $74.62 | 331213 |
| 2023-04-27 | 46.44 | $73.87 | 5825 |
| 2023-04-26 | 42.11 | $72.86 | 1500 |
| 2023-04-25 | 43.99 | $73.42 | 1800 |
| 2023-04-24 | 49.98 | $75.01 | 9630 |
| 2023-04-21 | 50.02 | $75.02 | 34900 |
| 2023-04-20 | 49.87 | $74.98 | 500 |
| 2023-04-19 | 51.31 | $75.36 | 6100 |
| 2023-04-18 | 50.95 | $75.26 | 14400 |
| 2023-04-17 | 51.10 | $75.30 | 47015 |
| 2023-04-14 | 48.98 | $74.67 | 2700 |
| 2023-04-13 | 50.36 | $75.09 | 900 |
| 2023-04-12 | 48.08 | $74.40 | 739 |
| 2023-04-11 | 49.85 | $74.96 | 1400 |
| 2023-04-10 | 47.80 | $74.33 | 1029 |
| 2023-04-06 | 44.98 | $73.50 | 99320 |
| 2023-04-05 | 45.18 | $73.57 | 1100 |
| 2023-04-04 | 46.92 | $74.20 | 7127 |
| 2023-04-03 | 50.49 | $75.42 | 25139 |
| 2023-03-31 | 50.44 | $75.40 | 1.4M |
| 2023-03-30 | 46.38 | $74.06 | 2500 |
| 2023-03-29 | 45.72 | $73.85 | 700 |
| 2023-03-28 | 42.48 | $72.84 | 340 |
| 2023-03-27 | 42.09 | $72.72 | 27400 |
| 2023-03-24 | 39.21 | $71.84 | 800 |
| 2023-03-23 | 38.09 | $71.50 | 7218 |
| 2023-03-22 | 38.85 | $71.88 | 516 |
| 2023-03-21 | 42.60 | $73.63 | 1000 |
| 2023-03-20 | 38.72 | $72.42 | 24700 |
| 2023-03-17 | 35.25 | $71.41 | 2442 |
| 2023-03-16 | 38.62 | $73.05 | 36027 |
| 2023-03-15 | 34.63 | $71.95 | 724 |
| 2023-03-14 | 37.86 | $73.47 | 14200 |
| 2023-03-13 | 33.32 | $72.30 | 500 |
| 2023-03-10 | 35.85 | $73.49 | 13023 |
| 2023-03-09 | 41.78 | $75.83 | 500 |
| 2023-03-08 | 48.27 | $77.83 | 844 |
| 2023-03-07 | 48.34 | $77.85 | 900 |
| 2023-03-06 | 51.80 | $78.80 | 923 |
| 2023-03-03 | 55.44 | $79.72 | 300 |
| 2023-03-02 | 51.69 | $78.65 | 2400 |
| 2023-03-01 | 50.31 | $78.28 | 900 |
| 2023-02-28 | 50.09 | $78.22 | 1700 |
| 2023-02-27 | 50.41 | $78.31 | 705 |
| 2023-02-24 | 49.77 | $78.12 | 1600 |
| 2023-02-23 | 51.94 | $78.77 | 16200 |
| 2023-02-22 | 50.68 | $78.37 | 69400 |
| 2023-02-21 | 50.13 | $78.19 | 29400 |
| 2023-02-17 | 57.10 | $80.24 | 1927 |
| 2023-02-16 | 57.77 | $80.42 | 1100 |
| 2023-02-15 | 60.70 | $81.20 | 3628 |
| 2023-02-14 | 58.98 | $80.52 | 1711 |
| 2023-02-13 | 58.16 | $80.20 | 7643 |
| 2023-02-10 | 55.99 | $79.37 | 1438 |
| 2023-02-09 | 56.09 | $79.40 | 1900 |
| 2023-02-08 | 59.62 | $80.45 | 4840 |
| 2023-02-07 | 63.08 | $81.41 | 761524 |
| 2023-02-06 | 61.47 | $80.68 | 1000 |
| 2023-02-03 | 64.90 | $81.61 | 628 |
| 2023-02-02 | 67.80 | $82.36 | 1000 |
| 2023-02-01 | 65.41 | $81.14 | 10040 |
| 2023-01-31 | 62.56 | $79.82 | 1.2M |
| 2023-01-30 | 58.13 | $78.04 | 1200 |
| 2023-01-27 | 62.21 | $79.08 | 27207 |
| 2023-01-26 | 60.83 | $78.53 | 616 |
| 2023-01-25 | 59.15 | $77.88 | 916 |
| 2023-01-24 | 58.92 | $77.79 | 947 |
| 2023-01-23 | 60.07 | $78.11 | 2500 |
| 2023-01-20 | 57.11 | $76.92 | 11848 |
| 2023-01-19 | 53.30 | $75.54 | 800 |
| 2023-01-18 | 56.37 | $76.43 | 8800 |
| 2023-01-17 | 59.98 | $77.41 | 9629 |
| 2023-01-13 | 60.70 | $77.60 | 566237 |
| 2023-01-12 | 59.36 | $77.05 | 4922 |
| 2023-01-11 | 57.20 | $76.19 | 10314 |
| 2023-01-10 | 54.25 | $75.09 | 11900 |
| 2023-01-09 | 51.93 | $74.28 | 619 |
| 2023-01-06 | 51.11 | $74.00 | 500 |
| 2023-01-05 | 46.09 | $72.38 | 131000 |
| 2023-01-04 | 48.55 | $73.22 | 2331 |
| 2023-01-03 | 45.07 | $72.17 | 128700 |
| 2022-12-30 | 46.32 | $72.61 | 306900 |
| 2022-12-29 | 46.93 | $72.83 | 907 |
| 2022-12-28 | 41.63 | $71.25 | 402 |
| 2022-12-27 | 44.72 | $72.40 | 20928 |
| 2022-12-23 | 45.36 | $72.63 | 90700 |
| 2022-12-22 | 43.77 | $72.15 | 1200 |
| 2022-12-21 | 46.14 | $73.04 | 511 |
| 2022-12-20 | 42.30 | $71.89 | 3415 |
| 2022-12-19 | 42.40 | $71.93 | 600 |
| 2022-12-16 | 45.21 | $73.04 | 700 |
| 2022-12-15 | 47.33 | $73.83 | 646 |
| 2022-12-14 | 51.93 | $75.40 | 2800 |
| 2022-12-13 | 53.18 | $75.80 | 1002 |
| 2022-12-12 | 51.61 | $75.23 | 500 |
| 2022-12-09 | 49.09 | $74.35 | 1334 |
| 2022-12-08 | 51.16 | $75.07 | 1800 |
| 2022-12-07 | 49.76 | $74.57 | 400 |
| 2022-12-06 | 50.25 | $74.75 | 327 |
| 2022-12-05 | 53.28 | $75.84 | 1000 |
| 2022-12-02 | 59.53 | $77.84 | 5800 |
| 2022-12-01 | 59.21 | $77.70 | 600 |
| 2022-11-30 | 59.21 | $77.70 | 119941 |
| 2022-11-29 | 54.99 | $75.85 | 1900 |
| 2022-11-28 | 54.24 | $75.54 | 723 |
| 2022-11-25 | 58.57 | $76.98 | 404 |
| 2022-11-23 | 57.95 | $76.70 | 746 |
| 2022-11-22 | 57.38 | $76.44 | 10918 |
| 2022-11-21 | 54.63 | $75.20 | 11900 |
| 2022-11-18 | 55.21 | $75.41 | 2009 |
| 2022-11-17 | 54.27 | $74.98 | 4200 |
| 2022-11-16 | 56.00 | $75.65 | 1301 |
| 2022-11-15 | 59.49 | $76.95 | 1400 |
| 2022-11-14 | 57.25 | $75.80 | 600 |
| 2022-11-11 | 59.62 | $76.67 | 5000 |
| 2022-11-10 | 58.32 | $75.98 | 3016 |
| 2022-11-09 | 48.27 | $71.59 | 900 |
| 2022-11-08 | 53.00 | $73.30 | 1500 |
| 2022-11-07 | 52.35 | $73.05 | 2508 |
| 2022-11-04 | 50.80 | $72.45 | 700 |
| 2022-11-03 | 49.02 | $71.77 | 632 |
| 2022-11-02 | 50.11 | $72.20 | 2700 |
| 2022-11-01 | 55.76 | $74.26 | 3521 |
| 2022-10-31 | 54.96 | $73.92 | 740300 |
| 2022-10-28 | 55.43 | $74.09 | 1200 |
| 2022-10-27 | 52.16 | $72.67 | 4600 |
| 2022-10-26 | 52.50 | $72.80 | 1100 |
| 2022-10-25 | 52.05 | $72.60 | 600 |
| 2022-10-24 | 47.43 | $70.65 | 27130 |
| 2022-10-21 | 46.58 | $70.31 | 108 |
| 2022-10-20 | 43.65 | $69.16 | 3700 |
| 2022-10-19 | 45.29 | $69.96 | 4200 |
| 2022-10-18 | 48.18 | $71.30 | 5900 |
| 2022-10-17 | 45.98 | $70.40 | 3315 |
| 2022-10-14 | 40.73 | $68.42 | 1636 |
| 2022-10-13 | 44.37 | $70.18 | 4328 |
| 2022-10-12 | 40.64 | $68.88 | 1001 |
| 2022-10-11 | 41.15 | $69.13 | 12237 |
| 2022-10-10 | 41.19 | $69.15 | 15900 |
| 2022-10-07 | 42.13 | $69.65 | 626 |
| 2022-10-06 | 45.99 | $71.58 | 171700 |
| 2022-10-05 | 47.14 | $72.12 | 1601 |
| 2022-10-04 | 47.77 | $72.42 | 1244 |
| 2022-10-03 | 40.78 | $69.63 | 12500 |
| 2022-09-30 | 35.43 | $67.81 | 2347 |
| 2022-09-29 | 35.99 | $68.14 | 3500 |
| 2022-09-28 | 38.97 | $69.82 | 4024 |
| 2022-09-27 | 32.60 | $67.80 | 1000 |
| 2022-09-26 | 32.03 | $67.63 | 8400 |
| 2022-09-23 | 33.59 | $68.62 | 2500 |
| 2022-09-22 | 36.52 | $70.33 | 4000 |
| 2022-09-21 | 39.84 | $72.05 | 4600 |
| 2022-09-20 | 42.02 | $73.08 | 1339 |
| 2022-09-19 | 45.64 | $74.66 | 2800 |
| 2022-09-16 | 43.44 | $73.91 | 1400 |
| 2022-09-15 | 46.32 | $75.12 | 400 |
| 2022-09-14 | 47.17 | $75.47 | 300 |
| 2022-09-13 | 47.20 | $75.48 | 1826 |
| 2022-09-12 | 54.94 | $78.43 | 1100 |
| 2022-09-09 | 52.75 | $77.55 | 539 |
| 2022-09-08 | 48.69 | $76.05 | 1513 |
| 2022-09-07 | 46.36 | $75.25 | 700 |
| 2022-09-06 | 40.73 | $73.49 | 542 |
| 2022-09-02 | 41.90 | $73.98 | 1229 |
| 2022-09-01 | 43.04 | $74.46 | 600 |
| 2022-08-31 | 44.88 | $75.22 | 1246 |
| 2022-08-30 | 45.84 | $75.61 | 1500 |
| 2022-08-29 | 48.64 | $76.72 | 600 |
| 2022-08-26 | 50.22 | $77.32 | 1000 |
| 2022-08-25 | 57.14 | $79.68 | 1547 |
| 2022-08-24 | 54.27 | $78.55 | 1800 |
| 2022-08-23 | 52.87 | $78.02 | 400 |
| 2022-08-22 | 52.55 | $77.90 | 1600 |
| 2022-08-19 | 57.75 | $79.61 | 300 |
| 2022-08-18 | 62.87 | $81.09 | 302 |
| 2022-08-17 | 61.93 | $80.66 | 816 |
| 2022-08-16 | 66.66 | $81.94 | 600 |
| 2022-08-15 | 65.86 | $81.53 | 2309 |
| 2022-08-12 | 65.56 | $81.37 | 444 |
| 2022-08-11 | 63.15 | $80.13 | 1100 |
| 2022-08-10 | 62.45 | $79.78 | 1500 |
| 2022-08-09 | 57.61 | $77.58 | 3020 |
| 2022-08-08 | 61.62 | $78.75 | 1200 |
| 2022-08-05 | 60.18 | $78.11 | 300 |
| 2022-08-04 | 58.85 | $77.53 | 126 |
| 2022-08-03 | 60.40 | $78.00 | 645 |
| 2022-08-02 | 58.31 | $77.06 | 1400 |
| 2022-08-01 | 59.32 | $77.38 | 15128 |
| 2022-07-29 | 59.78 | $77.53 | 1.3M |
| 2022-07-28 | 57.94 | $76.64 | 600 |
| 2022-07-27 | 55.58 | $75.56 | 1200 |
| 2022-07-26 | 51.86 | $73.99 | 1019 |
| 2022-07-25 | 53.79 | $74.70 | 608 |
| 2022-07-22 | 52.78 | $74.27 | 738 |
| 2022-07-21 | 55.16 | $75.16 | 1500 |
| 2022-07-20 | 54.17 | $74.71 | 78300 |
| 2022-07-19 | 51.71 | $73.62 | 51528 |
| 2022-07-18 | 45.76 | $71.28 | 617 |
| 2022-07-15 | 45.85 | $71.32 | 800 |
| 2022-07-14 | 42.17 | $69.98 | 2200 |
| 2022-07-13 | 44.02 | $70.85 | 1700 |
| 2022-07-12 | 44.19 | $70.93 | 521 |
| 2022-07-11 | 44.57 | $71.12 | 1000 |
| 2022-07-08 | 47.02 | $72.31 | 300 |
| 2022-07-07 | 47.46 | $72.52 | 789446 |
| 2022-07-06 | 43.16 | $70.72 | 14541 |
| 2022-07-05 | 44.05 | $71.19 | 2000 |
| 2022-07-01 | 43.24 | $70.85 | 1036 |
| 2022-06-30 | 40.73 | $69.80 | 600 |
| 2022-06-29 | 42.40 | $70.78 | 1900 |
| 2022-06-28 | 43.66 | $71.51 | 1715 |
| 2022-06-27 | 45.51 | $72.56 | 3700 |
| 2022-06-24 | 45.53 | $72.57 | 1800 |
| 2022-06-23 | 39.73 | $69.93 | 24200 |
| 2022-06-22 | 37.99 | $69.20 | 14600 |
| 2022-06-21 | 38.08 | $69.26 | 706 |
| 2022-06-17 | 36.59 | $68.60 | 7800 |
| 2022-06-16 | 34.50 | $67.68 | 3500 |
| 2022-06-15 | 39.19 | $71.20 | 10400 |
| 2022-06-14 | 36.61 | $70.09 | 1800 |
| 2022-06-13 | 37.07 | $70.43 | 1909 |
| 2022-06-10 | 42.61 | $74.15 | 13200 |
| 2022-06-09 | 46.64 | $76.41 | 924 |
| 2022-06-08 | 50.19 | $78.19 | 844 |
| 2022-06-07 | 52.87 | $79.44 | 2200 |
| 2022-06-06 | 50.75 | $78.38 | 900 |
| 2022-06-03 | 50.02 | $78.02 | 1100 |
| 2022-06-02 | 51.63 | $78.82 | 7700 |
| 2022-06-01 | 48.04 | $77.01 | 4819 |
| 2022-05-31 | 49.13 | $77.58 | 312600 |
| 2022-05-27 | 50.77 | $78.43 | 642 |
| 2022-05-26 | 47.09 | $76.56 | 516406 |
| 2022-05-25 | 43.34 | $74.81 | 1200 |
| 2022-05-24 | 39.83 | $73.30 | 7700 |
| 2022-05-23 | 41.77 | $74.49 | 2900 |
| 2022-05-20 | 40.02 | $73.74 | 3600 |
| 2022-05-19 | 40.47 | $74.03 | 2837 |
| 2022-05-18 | 39.90 | $73.77 | 3900 |
| 2022-05-17 | 44.60 | $76.79 | 24244 |
| 2022-05-16 | 39.29 | $74.43 | 617 |
| 2022-05-13 | 40.09 | $74.95 | 1200 |
| 2022-05-12 | 33.83 | $72.42 | 2730 |
| 2022-05-11 | 32.10 | $71.77 | 6100 |
| 2022-05-10 | 34.00 | $73.23 | 8346 |
| 2022-05-09 | 34.25 | $73.42 | 5500 |
| 2022-05-06 | 39.24 | $76.87 | 11300 |
| 2022-05-05 | 41.27 | $78.10 | 1511 |
| 2022-05-04 | 47.59 | $81.41 | 11415 |
| 2022-05-03 | 42.21 | $79.29 | 8900 |
| 2022-05-02 | 40.54 | $78.68 | 3400 |
| 2022-04-29 | 38.64 | $77.99 | 828300 |
| 2022-04-28 | 42.98 | $80.28 | 5727 |
| 2022-04-27 | 39.09 | $78.91 | 5107 |
| 2022-04-26 | 39.39 | $79.07 | 900 |
| 2022-04-25 | 44.19 | $81.47 | 1947 |
| 2022-04-22 | 42.72 | $80.94 | 732 |
| 2022-04-21 | 47.55 | $83.10 | 1133 |
| 2022-04-20 | 52.35 | $84.94 | 12300 |
| 2022-04-19 | 51.49 | $84.60 | 33140 |
| 2022-04-18 | 46.03 | $82.59 | 5820 |
| 2022-04-14 | 47.60 | $83.21 | 49600 |
| 2022-04-13 | 49.30 | $83.87 | 12700 |
| 2022-04-12 | 45.12 | $82.39 | 2033 |
| 2022-04-11 | 45.17 | $82.41 | 1504 |
| 2022-04-08 | 46.10 | $82.81 | 739 |
| 2022-04-07 | 46.71 | $83.08 | 3613 |
| 2022-04-06 | 47.29 | $83.34 | 2739 |
| 2022-04-05 | 49.83 | $84.47 | 13306 |
| 2022-04-04 | 53.89 | $86.14 | 18229 |
| 2022-04-01 | 53.59 | $86.00 | 70401 |
| 2022-03-31 | 52.63 | $85.54 | 365942 |
| 2022-03-30 | 54.50 | $86.34 | 4000 |
| 2022-03-29 | 57.78 | $87.68 | 2100 |
| 2022-03-28 | 53.71 | $85.62 | 500 |
| 2022-03-25 | 53.28 | $85.41 | 642 |
| 2022-03-24 | 52.74 | $85.14 | 5700 |
| 2022-03-23 | 51.05 | $84.30 | 3500 |
| 2022-03-22 | 53.94 | $85.63 | 7100 |
| 2022-03-21 | 52.48 | $84.87 | 628 |
| 2022-03-18 | 53.74 | $85.46 | 5821 |
| 2022-03-17 | 51.69 | $84.36 | 342 |
| 2022-03-16 | 49.41 | $83.18 | 10800 |
| 2022-03-15 | 43.79 | $80.55 | 2100 |
| 2022-03-14 | 40.70 | $79.25 | 91700 |
| 2022-03-11 | 42.98 | $80.57 | 2500 |
| 2022-03-10 | 45.05 | $81.71 | 2300 |
| 2022-03-09 | 45.18 | $81.78 | 4104 |
| 2022-03-08 | 39.96 | $79.51 | 16300 |
| 2022-03-07 | 39.14 | $79.17 | 1629 |
| 2022-03-04 | 44.22 | $82.17 | 4212 |
| 2022-03-03 | 46.93 | $83.57 | 2010 |
| 2022-03-02 | 49.13 | $84.65 | 3322 |
| 2022-03-01 | 44.63 | $82.68 | 1337 |
| 2022-02-28 | 48.01 | $84.33 | 1.4M |
| 2022-02-25 | 47.30 | $84.02 | 2728 |
| 2022-02-24 | 42.28 | $81.95 | 4400 |
| 2022-02-23 | 37.47 | $80.19 | 2500 |
| 2022-02-22 | 40.37 | $81.79 | 7400 |
| 2022-02-18 | 42.86 | $83.05 | 2001 |
| 2022-02-17 | 44.28 | $83.74 | 12100 |
| 2022-02-16 | 49.31 | $85.98 | 41912 |
| 2022-02-15 | 49.17 | $85.92 | 3300 |
| 2022-02-14 | 43.94 | $83.89 | 900 |
| 2022-02-11 | 45.29 | $84.51 | 1236 |
| 2022-02-10 | 47.86 | $85.65 | 733 |
| 2022-02-09 | 50.29 | $86.67 | 1528 |
| 2022-02-08 | 45.95 | $84.97 | 5622 |
| 2022-02-07 | 41.59 | $83.44 | 249 |
| 2022-02-04 | 41.11 | $83.28 | 1200 |
| 2022-02-03 | 40.08 | $82.92 | 3000 |
| 2022-02-02 | 43.23 | $84.49 | 929 |
| 2022-02-01 | 44.11 | $84.91 | 4000 |
| 2022-01-31 | 41.10 | $83.80 | 6200 |
| 2022-01-28 | 33.70 | $81.38 | 84446 |
| 2022-01-27 | 28.33 | $79.86 | 3200 |
| 2022-01-26 | 30.39 | $81.20 | 5620 |
| 2022-01-25 | 31.83 | $82.08 | 24249 |
| 2022-01-24 | 34.28 | $83.47 | 29700 |
| 2022-01-21 | 29.06 | $82.07 | 7900 |
| 2022-01-20 | 31.75 | $83.64 | 3249 |
| 2022-01-19 | 34.49 | $85.06 | 4820 |
| 2022-01-18 | 36.91 | $86.20 | 8836 |
| 2022-01-14 | 42.30 | $88.37 | 1404 |
| 2022-01-13 | 42.99 | $88.62 | 3705 |
| 2022-01-12 | 45.72 | $89.59 | 2647 |
| 2022-01-11 | 46.30 | $89.79 | 4800 |
| 2022-01-10 | 42.80 | $88.77 | 9200 |
| 2022-01-07 | 43.76 | $89.13 | 66400 |
| 2022-01-06 | 45.53 | $89.79 | 6400 |
| 2022-01-05 | 44.29 | $89.41 | 3509 |
| 2022-01-04 | 52.24 | $92.10 | 78200 |
| 2022-01-03 | 52.44 | $92.16 | 7923 |
| 2021-12-31 | 51.51 | $91.84 | 53412 |
| 2021-12-30 | 51.31 | $91.77 | 2500 |
| 2021-12-29 | 51.09 | $91.69 | 1526 |
| 2021-12-28 | 50.32 | $91.40 | 3210 |
| 2021-12-27 | 50.90 | $91.62 | 2900 |
| 2021-12-23 | 49.19 | $90.94 | 1700 |
| 2021-12-22 | 47.29 | $90.20 | 3739 |
| 2021-12-21 | 45.44 | $89.49 | 2407 |
| 2021-12-20 | 39.61 | $87.44 | 4600 |
| 2021-12-17 | 42.70 | $88.90 | 10632 |
| 2021-12-16 | 41.45 | $88.48 | 2313 |
| 2021-12-15 | 44.40 | $89.83 | 8434 |
| 2021-12-14 | 40.50 | $88.52 | 2734 |
| 2021-12-13 | 42.33 | $89.37 | 4125 |
| 2021-12-10 | 44.58 | $90.37 | 4300 |
| 2021-12-09 | 45.41 | $90.73 | 26639 |
| 2021-12-08 | 49.88 | $92.56 | 51800 |
| 2021-12-07 | 47.63 | $91.72 | 20500 |
| 2021-12-06 | 40.75 | $89.43 | 7600 |
| 2021-12-03 | 36.31 | $88.15 | 86715 |
| 2021-12-02 | 39.88 | $89.76 | 1642 |
| 2021-12-01 | 32.86 | $87.96 | 4900 |
| 2021-11-30 | 37.51 | $89.97 | 2645 |
| 2021-11-29 | 43.97 | $92.17 | 4334 |
| 2021-11-26 | 42.65 | $91.86 | 7503 |
| 2021-11-24 | 52.10 | $94.37 | 3700 |
| 2021-11-23 | 50.95 | $94.09 | 3600 |
| 2021-11-22 | 52.41 | $94.43 | 4800 |
| 2021-11-19 | 54.36 | $94.88 | 2244 |
| 2021-11-18 | 56.44 | $95.35 | 177229 |
| 2021-11-17 | 59.39 | $95.99 | 2244 |
| 2021-11-16 | 64.17 | $96.95 | 4506 |
| 2021-11-15 | 63.29 | $96.65 | 8035 |
| 2021-11-12 | 63.73 | $96.74 | 2100 |
| 2021-11-11 | 62.74 | $96.38 | 5136 |
| 2021-11-10 | 60.84 | $95.71 | 4712 |
| 2021-11-09 | 68.23 | $97.21 | 5500 |
| 2021-11-08 | 69.03 | $97.36 | 1908 |
| 2021-11-05 | 68.08 | $96.96 | 5216 |
| 2021-11-04 | 66.07 | $96.14 | 2800 |
| 2021-11-03 | 67.50 | $96.43 | 63432 |
| 2021-11-02 | 65.31 | $95.54 | 435700 |
| 2021-11-01 | 65.26 | $95.52 | 2400 |
| 2021-10-29 | 60.26 | $93.68 | 387312 |
| 2021-10-28 | 60.11 | $93.63 | 3600 |
| 2021-10-27 | 54.72 | $91.95 | 4046 |
| 2021-10-26 | 61.01 | $93.30 | 14343 |
| 2021-10-25 | 63.75 | $93.83 | 12139 |
| 2021-10-22 | 61.98 | $93.25 | 9500 |
| 2021-10-21 | 62.03 | $93.26 | 4000 |
| 2021-10-20 | 60.46 | $92.74 | 3628 |
| 2021-10-19 | 59.36 | $92.38 | 42242 |
| 2021-10-18 | 58.16 | $91.99 | 500 |
| 2021-10-15 | 57.14 | $91.66 | 1227 |
| 2021-10-14 | 56.93 | $91.59 | 1900 |
| 2021-10-13 | 52.27 | $90.13 | 3000 |
| 2021-10-12 | 50.20 | $89.54 | 2100 |
| 2021-10-11 | 47.79 | $88.88 | 1129 |
| 2021-10-08 | 49.16 | $89.28 | 2300 |
| 2021-10-07 | 50.57 | $89.69 | 2900 |
| 2021-10-06 | 46.45 | $88.53 | 4634 |
| 2021-10-05 | 46.34 | $88.50 | 2300 |
| 2021-10-04 | 44.76 | $88.06 | 1400 |
| 2021-10-01 | 48.49 | $89.27 | 19600 |
| 2021-09-30 | 42.63 | $87.71 | 50200 |
| 2021-09-29 | 46.85 | $89.01 | 5041 |
| 2021-09-28 | 47.40 | $89.17 | 2200 |
| 2021-09-27 | 54.60 | $91.07 | 3000 |
| 2021-09-24 | 53.11 | $90.65 | 1516 |
| 2021-09-23 | 54.20 | $90.92 | 1010 |
| 2021-09-22 | 49.32 | $89.59 | 2000 |
| 2021-09-21 | 43.95 | $88.33 | 2003 |
| 2021-09-20 | 44.52 | $88.49 | 4540 |
| 2021-09-17 | 50.85 | $90.11 | 1800 |
| 2021-09-16 | 52.43 | $90.47 | 2000 |
| 2021-09-15 | 52.00 | $90.36 | 1238 |
| 2021-09-14 | 48.31 | $89.45 | 35500 |
| 2021-09-13 | 51.84 | $90.30 | 900 |
| 2021-09-10 | 50.72 | $90.02 | 1703 |
| 2021-09-09 | 54.16 | $90.82 | 2800 |
| 2021-09-08 | 54.20 | $90.83 | 33024 |
| 2021-09-07 | 57.00 | $91.47 | 10131 |
| 2021-09-03 | 60.42 | $92.21 | 12722 |
| 2021-09-02 | 61.13 | $92.36 | 49904 |
| 2021-09-01 | 59.06 | $91.68 | 79500 |
| 2021-08-31 | 57.49 | $91.18 | 639545 |
| 2021-08-30 | 58.13 | $91.33 | 1400 |
| 2021-08-27 | 58.41 | $91.40 | 5900 |
| 2021-08-26 | 52.71 | $89.60 | 52800 |
| 2021-08-25 | 56.16 | $90.45 | 1600 |
| 2021-08-24 | 54.39 | $89.92 | 6200 |
| 2021-08-23 | 50.40 | $88.81 | 3104 |
| 2021-08-20 | 45.32 | $87.57 | 9000 |
| 2021-08-19 | 39.96 | $86.43 | 2036 |
| 2021-08-18 | 43.13 | $87.33 | 14345 |
| 2021-08-17 | 45.62 | $87.98 | 1200 |
| 2021-08-16 | 49.59 | $88.93 | 8202 |
| 2021-08-13 | 51.85 | $89.43 | 600 |
| 2021-08-12 | 53.66 | $89.82 | 1706 |
| 2021-08-11 | 53.54 | $89.79 | 4500 |
| 2021-08-10 | 51.54 | $89.28 | 2442 |
| 2021-08-09 | 51.74 | $89.33 | 7611 |
| 2021-08-06 | 52.51 | $89.52 | 2104 |
| 2021-08-05 | 52.26 | $89.45 | 1300 |
| 2021-08-04 | 48.09 | $88.31 | 39805 |
| 2021-08-03 | 50.52 | $88.97 | 743 |
| 2021-08-02 | 49.04 | $88.57 | 4623 |
| 2021-07-30 | 50.36 | $88.94 | 334311 |
| 2021-07-29 | 51.40 | $89.23 | 1346 |
| 2021-07-28 | 49.60 | $88.70 | 1015 |
| 2021-07-27 | 46.07 | $87.71 | 4400 |
| 2021-07-26 | 48.17 | $88.36 | 290120 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.21
2026-07-24
Close Price
$124.77
Vol: 3574
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -62.21 | $124.77 | 3574 |
| 2026-07-23 | -85.56 | $123.67 | 2100 |
| 2026-07-22 | -67.94 | $124.50 | 7300 |
| 2026-07-21 | -66.67 | $124.56 | 27100 |
| 2026-07-20 | -88.32 | $123.54 | 23748 |
| 2026-07-17 | -69.00 | $124.45 | 1400 |
| 2026-07-16 | -56.90 | $125.02 | 2646 |
| 2026-07-15 | -62.42 | $124.76 | 13500 |
| 2026-07-14 | -63.06 | $124.73 | 6819 |
| 2026-07-13 | -68.58 | $124.47 | 34624 |
| 2026-07-10 | -41.00 | $125.08 | 12900 |
| 2026-07-09 | -31.31 | $125.38 | 23612 |
| 2026-07-08 | -43.06 | $124.01 | 6100 |
| 2026-07-07 | -26.02 | $125.47 | 12100 |
| 2026-07-06 | -9.10 | $126.92 | 1900 |
| 2026-07-02 | -14.82 | $126.43 | 3314 |
| 2026-07-01 | -10.27 | $126.82 | 5545 |
| 2026-06-30 | -3.02 | $127.15 | 86200 |
| 2026-06-29 | -5.13 | $126.72 | 2900 |
| 2026-06-26 | -14.25 | $125.99 | 5402 |
| 2026-06-25 | -18.88 | $125.62 | 2200 |
| 2026-06-24 | -28.75 | $124.83 | 29300 |
| 2026-06-23 | -35.13 | $124.32 | 25600 |
| 2026-06-22 | -19.63 | $125.56 | 5713 |
| 2026-06-18 | -17.07 | $125.58 | 3027 |
| 2026-06-17 | -37.59 | $123.66 | 2546 |
| 2026-06-16 | -16.25 | $125.33 | 3447 |
| 2026-06-15 | -6.50 | $126.41 | 3704 |
| 2026-06-12 | -4.21 | $125.15 | 5315 |
| 2026-06-11 | -5.40 | $123.93 | 4800 |
| 2026-06-10 | -49.10 | $120.29 | 8827 |
| 2026-06-09 | -29.65 | $121.91 | 25000 |
| 2026-06-08 | -36.97 | $121.30 | 2300 |
| 2026-06-05 | -43.58 | $120.75 | 11529 |
| 2026-06-04 | -0.72 | $124.32 | 5713 |
| 2026-06-03 | -2.06 | $124.12 | 9800 |
| 2026-06-02 | 0.00 | $124.28 | 3627 |
| 2026-06-01 | -3.62 | $123.24 | 12111 |
| 2026-05-29 | -4.70 | $123.14 | 379205 |
| 2026-05-28 | -3.63 | $123.22 | 17700 |
| 2026-05-27 | -6.51 | $122.66 | 5200 |
| 2026-05-26 | -0.45 | $122.73 | 800 |
| 2026-05-22 | -17.82 | $120.94 | 3300 |
| 2026-05-21 | -28.57 | $120.30 | 4700 |
| 2026-05-20 | -53.61 | $118.81 | 7836 |
| 2026-05-19 | -89.08 | $116.70 | 3100 |
| 2026-05-18 | -74.15 | $117.64 | 9711 |
| 2026-05-15 | -66.16 | $118.11 | 8203 |
| 2026-05-14 | -30.78 | $120.19 | 2630 |
| 2026-05-13 | -34.01 | $119.99 | 1700 |
| 2026-05-12 | -28.85 | $120.20 | 2100 |
| 2026-05-11 | -10.42 | $121.35 | 240200 |
| 2026-05-08 | -13.91 | $120.85 | 3000 |
| 2026-05-07 | -29.47 | $119.56 | 57100 |
| 2026-05-06 | 0.00 | $121.84 | 3000 |
| 2026-05-05 | -2.38 | $119.84 | 74200 |
| 2026-05-04 | -11.91 | $118.26 | 13900 |
| 2026-05-01 | -7.28 | $118.71 | 4322 |
| 2026-04-30 | -8.47 | $118.42 | 245700 |
| 2026-04-29 | -27.77 | $116.12 | 1800 |
| 2026-04-28 | -21.33 | $116.63 | 1800 |
| 2026-04-27 | -8.25 | $118.24 | 8721 |
| 2026-04-24 | -9.29 | $118.09 | 5500 |
| 2026-04-23 | -11.16 | $117.82 | 2800 |
| 2026-04-22 | -7.00 | $118.42 | 2949 |
| 2026-04-21 | -7.69 | $118.32 | 5000 |
| 2026-04-20 | -0.69 | $119.33 | 168100 |
| 2026-04-17 | -4.37 | $118.80 | 2515 |
| 2026-04-16 | -0.94 | $116.65 | 7600 |
| 2026-04-15 | -4.52 | $115.98 | 3128 |
| 2026-04-14 | -1.57 | $116.32 | 5100 |
| 2026-04-13 | 0.00 | $115.64 | 4300 |
| 2026-04-10 | -6.98 | $113.79 | 23100 |
| 2026-04-09 | -2.86 | $114.18 | 5401 |
| 2026-04-08 | -2.52 | $113.90 | 10300 |
| 2026-04-07 | -23.61 | $110.37 | 20617 |
| 2026-04-06 | -21.05 | $110.55 | 15900 |
| 2026-04-02 | -27.88 | $110.07 | 113026 |
| 2026-04-01 | -49.26 | $109.47 | 9116 |
| 2026-03-31 | -63.33 | $108.41 | 346900 |
| 2026-03-30 | -100.00 | $105.00 | 9600 |
| 2026-03-27 | -99.60 | $106.05 | 6841 |
| 2026-03-26 | -83.87 | $107.66 | 12101 |
| 2026-03-25 | -63.59 | $109.89 | 7100 |
| 2026-03-24 | -72.05 | $109.00 | 162601 |
| 2026-03-23 | -77.57 | $108.42 | 8407 |
| 2026-03-20 | -94.39 | $106.65 | 4309 |
| 2026-03-19 | -81.06 | $109.09 | 5639 |
| 2026-03-18 | -83.01 | $108.91 | 6300 |
| 2026-03-17 | -72.73 | $109.86 | 19500 |
| 2026-03-16 | -83.77 | $108.84 | 28500 |
| 2026-03-13 | -94.05 | $107.89 | 5039 |
| 2026-03-12 | -91.88 | $108.09 | 20102 |
| 2026-03-11 | -66.02 | $110.48 | 6842 |
| 2026-03-10 | -66.67 | $110.42 | 10200 |
| 2026-03-09 | -61.69 | $110.88 | 67415 |
| 2026-03-06 | -95.44 | $109.68 | 80200 |
| 2026-03-05 | -82.17 | $112.11 | 25300 |
| 2026-03-04 | -45.59 | $114.10 | 40100 |
| 2026-03-03 | -53.49 | $113.67 | 62423 |
| 2026-03-02 | -13.44 | $115.88 | 15431 |
| 2026-02-27 | -24.13 | $115.20 | 324400 |
| 2026-02-26 | 0.00 | $116.58 | 5800 |
| 2026-02-25 | -16.88 | $115.34 | 3600 |
| 2026-02-24 | -20.04 | $115.17 | 4600 |
| 2026-02-23 | -41.74 | $114.00 | 44100 |
| 2026-02-20 | -8.91 | $115.77 | 9507 |
| 2026-02-19 | -18.18 | $115.27 | 5300 |
| 2026-02-18 | -16.51 | $115.36 | 12024 |
| 2026-02-17 | -32.84 | $114.48 | 10300 |
| 2026-02-13 | -29.50 | $114.66 | 33528 |
| 2026-02-12 | -55.84 | $113.24 | 22600 |
| 2026-02-11 | -15.88 | $115.31 | 7405 |
| 2026-02-10 | -9.90 | $115.59 | 179200 |
| 2026-02-09 | -4.10 | $115.54 | 22028 |
| 2026-02-06 | -4.80 | $115.22 | 10707 |
| 2026-02-05 | -73.37 | $111.72 | 23500 |
| 2026-02-04 | -50.69 | $112.87 | 43800 |
| 2026-02-03 | -49.07 | $112.54 | 25300 |
| 2026-02-02 | -45.90 | $112.25 | 39942 |
| 2026-01-30 | -52.68 | $111.12 | 416522 |
| 2026-01-29 | -32.40 | $112.55 | 328900 |
| 2026-01-28 | -28.36 | $112.91 | 16448 |
| 2026-01-27 | -25.45 | $113.17 | 315234 |
| 2026-01-26 | -26.46 | $113.08 | 7413 |
| 2026-01-23 | -21.08 | $113.56 | 19634 |
| 2026-01-22 | -8.41 | $114.69 | 15302 |
| 2026-01-21 | -2.36 | $114.38 | 11800 |
| 2026-01-20 | -26.46 | $112.44 | 13525 |
| 2026-01-16 | -8.20 | $113.91 | 31800 |
| 2026-01-15 | -5.34 | $114.14 | 9824 |
| 2026-01-14 | -0.62 | $112.98 | 73400 |
| 2026-01-13 | -0.49 | $112.64 | 12737 |
| 2026-01-12 | -1.48 | $112.53 | 26119 |
| 2026-01-09 | -2.53 | $112.31 | 14532 |
| 2026-01-08 | -6.46 | $111.30 | 28003 |
| 2026-01-07 | -19.18 | $110.65 | 4900 |
| 2026-01-06 | -0.98 | $111.58 | 22725 |
| 2026-01-05 | -10.23 | $109.68 | 52500 |
| 2026-01-02 | -54.55 | $108.12 | 5739 |
| 2025-12-31 | -88.14 | $106.62 | 1.6M |
| 2025-12-30 | -60.26 | $107.69 | 17500 |
| 2025-12-29 | -50.00 | $108.09 | 20309 |
| 2025-12-26 | -35.64 | $108.65 | 2020 |
| 2025-12-24 | -28.21 | $108.94 | 283129 |
| 2025-12-23 | -18.91 | $108.82 | 12600 |
| 2025-12-22 | -5.02 | $109.68 | 1927 |
| 2025-12-19 | -15.78 | $108.50 | 12800 |
| 2025-12-18 | -25.61 | $107.41 | 17117 |
| 2025-12-17 | -32.33 | $106.72 | 2100 |
| 2025-12-16 | -24.73 | $107.50 | 2601 |
| 2025-12-15 | -21.23 | $107.86 | 9018 |
| 2025-12-12 | -15.87 | $108.41 | 8811 |
| 2025-12-11 | -1.27 | $109.88 | 15404 |
| 2025-12-10 | -3.72 | $108.83 | 16440 |
| 2025-12-09 | -11.21 | $107.06 | 19626 |
| 2025-12-08 | -8.16 | $107.31 | 11800 |
| 2025-12-05 | -3.42 | $107.68 | 24800 |
| 2025-12-04 | -2.39 | $107.53 | 1100 |
| 2025-12-03 | -3.37 | $106.94 | 73800 |
| 2025-12-02 | -14.15 | $106.14 | 3047 |
| 2025-12-01 | -11.73 | $106.32 | 6911 |
| 2025-11-28 | -2.33 | $106.91 | 304400 |
| 2025-11-26 | -6.35 | $106.41 | 5100 |
| 2025-11-25 | -9.58 | $105.62 | 1623 |
| 2025-11-24 | -45.22 | $103.55 | 123800 |
| 2025-11-21 | -66.34 | $102.16 | 2017 |
| 2025-11-20 | -100.00 | $99.77 | 2643 |
| 2025-11-19 | -88.26 | $101.76 | 2800 |
| 2025-11-18 | -89.81 | $101.67 | 748 |
| 2025-11-17 | -96.03 | $101.31 | 2800 |
| 2025-11-14 | -77.35 | $103.01 | 4342 |
| 2025-11-13 | -81.43 | $103.23 | 3511 |
| 2025-11-12 | -25.50 | $105.73 | 3744 |
| 2025-11-11 | -32.44 | $105.42 | 5800 |
| 2025-11-10 | -31.86 | $105.43 | 2426 |
| 2025-11-07 | -58.41 | $104.23 | 4200 |
| 2025-11-06 | -72.59 | $103.03 | 2000 |
| 2025-11-05 | -46.12 | $104.43 | 2000 |
| 2025-11-04 | -70.70 | $103.13 | 5627 |
| 2025-11-03 | -45.75 | $104.45 | 1143 |
| 2025-10-31 | -40.08 | $104.75 | 286700 |
| 2025-10-30 | -54.06 | $104.01 | 2845 |
| 2025-10-29 | -34.03 | $105.07 | 4400 |
| 2025-10-28 | -20.60 | $105.78 | 804 |
| 2025-10-27 | -4.16 | $106.65 | 1900 |
| 2025-10-24 | 0.00 | $106.05 | 339 |
| 2025-10-23 | -15.42 | $105.31 | 2519 |
| 2025-10-22 | -48.75 | $103.84 | 3600 |
| 2025-10-21 | -17.46 | $105.22 | 6246 |
| 2025-10-20 | -24.72 | $104.90 | 1200 |
| 2025-10-17 | -53.51 | $103.63 | 500 |
| 2025-10-16 | -60.66 | $103.48 | 1200 |
| 2025-10-15 | -35.20 | $104.71 | 2419 |
| 2025-10-14 | -42.03 | $104.38 | 1300 |
| 2025-10-13 | -56.94 | $103.66 | 3100 |
| 2025-10-10 | -100.00 | $101.58 | 2617 |
| 2025-10-09 | -44.69 | $104.77 | 1800 |
| 2025-10-08 | -23.98 | $105.53 | 1538 |
| 2025-10-07 | -53.95 | $104.43 | 3848 |
| 2025-10-06 | -25.07 | $105.49 | 2111 |
| 2025-10-03 | -33.79 | $105.17 | 1300 |
| 2025-10-02 | -41.69 | $104.88 | 1200 |
| 2025-10-01 | -56.13 | $104.35 | 700 |
| 2025-09-30 | -60.40 | $104.00 | 238127 |
| 2025-09-29 | -57.55 | $103.97 | 9200 |
| 2025-09-26 | -57.31 | $103.98 | 1400 |
| 2025-09-25 | -79.48 | $103.04 | 2400 |
| 2025-09-24 | -56.13 | $104.03 | 11100 |
| 2025-09-23 | -30.42 | $105.12 | 1900 |
| 2025-09-22 | -19.34 | $105.59 | 1800 |
| 2025-09-19 | -14.50 | $105.65 | 1200 |
| 2025-09-18 | -0.17 | $106.24 | 4000 |
| 2025-09-17 | -19.29 | $104.80 | 2300 |
| 2025-09-16 | -17.83 | $104.89 | 6100 |
| 2025-09-15 | -14.75 | $105.08 | 2732 |
| 2025-09-12 | -14.59 | $105.09 | 1300 |
| 2025-09-11 | 0.00 | $105.99 | 1800 |
| 2025-09-10 | -18.64 | $104.36 | 3433 |
| 2025-09-09 | -17.04 | $104.34 | 2200 |
| 2025-09-08 | -4.80 | $105.07 | 5400 |
| 2025-09-05 | -7.85 | $104.86 | 5310 |
| 2025-09-04 | 0.00 | $104.19 | 2424 |
| 2025-09-03 | -21.69 | $102.83 | 6900 |
| 2025-09-02 | -19.11 | $102.98 | 84500 |
| 2025-08-29 | -10.33 | $103.49 | 236716 |
| 2025-08-28 | 0.00 | $104.09 | 3700 |
| 2025-08-27 | -2.01 | $103.69 | 2300 |
| 2025-08-26 | -8.57 | $103.07 | 3931 |
| 2025-08-25 | -13.74 | $102.72 | 4500 |
| 2025-08-22 | -4.28 | $103.36 | 4700 |
| 2025-08-21 | -35.20 | $100.58 | 3300 |
| 2025-08-20 | -35.03 | $100.59 | 1842 |
| 2025-08-19 | -29.77 | $100.89 | 1000 |
| 2025-08-18 | -23.64 | $101.24 | 1800 |
| 2025-08-15 | -28.72 | $100.95 | 1700 |
| 2025-08-14 | -21.54 | $101.36 | 8504 |
| 2025-08-13 | 0.00 | $102.59 | 1906 |
| 2025-08-12 | -4.91 | $100.95 | 2500 |
| 2025-08-11 | -58.64 | $98.65 | 3000 |
| 2025-08-08 | -52.57 | $98.91 | 2905 |
| 2025-08-07 | -54.91 | $98.81 | 6936 |
| 2025-08-06 | -52.80 | $98.90 | 3300 |
| 2025-08-05 | -44.63 | $99.25 | 800 |
| 2025-08-04 | -43.93 | $99.28 | 2136 |
| 2025-08-01 | -76.17 | $97.90 | 7400 |
| 2025-07-31 | -50.91 | $99.20 | 7700 |
| 2025-07-30 | -23.12 | $100.27 | 3700 |
| 2025-07-29 | -16.50 | $100.49 | 1800 |
| 2025-07-28 | -8.98 | $100.75 | 3709 |
| 2025-07-25 | -2.78 | $100.99 | 720 |
| 2025-07-24 | -15.88 | $100.34 | 2547 |
| 2025-07-23 | 0.00 | $101.11 | 8131 |
| 2025-07-22 | -7.29 | $100.26 | 2120 |
| 2025-07-21 | -25.77 | $99.11 | 1141 |
| 2025-07-18 | -15.64 | $99.70 | 2800 |
| 2025-07-17 | -15.64 | $99.70 | 1600 |
| 2025-07-16 | -31.45 | $98.66 | 7200 |
| 2025-07-15 | -40.48 | $98.10 | 2118 |
| 2025-07-14 | -13.96 | $99.69 | 14300 |
| 2025-07-11 | -19.12 | $99.35 | 3445 |
| 2025-07-10 | -4.70 | $100.30 | 3400 |
| 2025-07-09 | -0.87 | $99.73 | 2300 |
| 2025-07-08 | -10.42 | $99.18 | 6700 |
| 2025-07-07 | -18.58 | $98.71 | 6603 |
| 2025-07-03 | 0.00 | $99.78 | 1328 |
| 2025-07-02 | 0.00 | $99.07 | 1800 |
| 2025-07-01 | -11.17 | $98.18 | 1605 |
| 2025-06-30 | -3.64 | $97.45 | 7400 |
| 2025-06-27 | -5.48 | $97.33 | 2302 |
| 2025-06-26 | 0.00 | $97.06 | 2000 |
| 2025-06-25 | -22.67 | $95.81 | 14700 |
| 2025-06-24 | -2.58 | $96.70 | 2600 |
| 2025-06-23 | -8.37 | $95.96 | 2200 |
| 2025-06-20 | -25.54 | $95.16 | 6000 |
| 2025-06-18 | -27.68 | $95.06 | 2900 |
| 2025-06-17 | -38.84 | $94.54 | 11200 |
| 2025-06-16 | -23.18 | $95.27 | 3025 |
| 2025-06-13 | -47.42 | $94.14 | 2000 |
| 2025-06-12 | -16.31 | $95.59 | 2800 |
| 2025-06-11 | -15.02 | $95.65 | 2305 |
| 2025-06-10 | -4.45 | $95.98 | 9400 |
| 2025-06-09 | -12.70 | $95.54 | 14900 |
| 2025-06-06 | -9.05 | $95.41 | 2128 |
| 2025-06-05 | -29.90 | $94.29 | 7600 |
| 2025-06-04 | -22.09 | $94.50 | 6900 |
| 2025-06-03 | -20.43 | $94.51 | 4300 |
| 2025-06-02 | -37.62 | $93.40 | 15000 |
| 2025-05-30 | -38.39 | $93.35 | 17100 |
| 2025-05-29 | -31.06 | $93.60 | 2200 |
| 2025-05-28 | -25.66 | $93.41 | 14400 |
| 2025-05-27 | -14.74 | $94.44 | 26900 |
| 2025-05-23 | -34.46 | $92.58 | 5119 |
| 2025-05-22 | -33.40 | $92.68 | 2009 |
| 2025-05-21 | -31.82 | $92.68 | 3829 |
| 2025-05-20 | -6.12 | $95.22 | 2800 |
| 2025-05-19 | -3.35 | $95.42 | 13300 |
| 2025-05-16 | -0.64 | $95.74 | 3100 |
| 2025-05-15 | -5.22 | $94.68 | 94713 |
| 2025-05-14 | -5.96 | $94.58 | 1839 |
| 2025-05-13 | -2.87 | $95.00 | 2100 |
| 2025-05-12 | -1.92 | $94.59 | 5444 |
| 2025-05-09 | -5.89 | $91.35 | 2900 |
| 2025-05-08 | -5.09 | $91.39 | 2043 |
| 2025-05-07 | -7.68 | $90.02 | 2900 |
| 2025-05-06 | -11.18 | $89.56 | 4033 |
| 2025-05-05 | -5.31 | $90.30 | 13240 |
| 2025-05-02 | 0.00 | $90.55 | 2700 |
| 2025-05-01 | -2.90 | $88.67 | 1927 |
| 2025-04-30 | -25.27 | $88.38 | 294448 |
| 2025-04-29 | -23.58 | $88.63 | 3004 |
| 2025-04-28 | -26.15 | $88.25 | 1500 |
| 2025-04-25 | -29.38 | $87.77 | 500 |
| 2025-04-24 | -30.82 | $87.95 | 3100 |
| 2025-04-23 | -45.92 | $86.17 | 25100 |
| 2025-04-22 | -55.02 | $84.72 | 29016 |
| 2025-04-21 | -68.13 | $82.58 | 9300 |
| 2025-04-17 | -55.42 | $84.69 | 28107 |
| 2025-04-16 | -60.24 | $83.89 | 140900 |
| 2025-04-15 | -54.10 | $84.91 | 13344 |
| 2025-04-14 | -53.19 | $85.06 | 36000 |
| 2025-04-11 | -59.40 | $84.03 | 142600 |
| 2025-04-10 | -65.54 | $83.01 | 510800 |
| 2025-04-09 | -44.94 | $86.43 | 370129 |
| 2025-04-08 | -89.64 | $79.01 | 198400 |
| 2025-04-07 | -78.67 | $80.83 | 1.0M |
| 2025-04-04 | -88.23 | $81.67 | 226700 |
| 2025-04-03 | -100.00 | $85.87 | 71200 |
| 2025-04-02 | -30.66 | $92.13 | 45500 |
| 2025-04-01 | -56.46 | $90.71 | 53500 |
| 2025-03-31 | -67.17 | $90.12 | 541500 |
| 2025-03-28 | -76.43 | $90.25 | 36347 |
| 2025-03-27 | -56.68 | $92.01 | 725001 |
| 2025-03-26 | -49.94 | $92.61 | 45031 |
| 2025-03-25 | -46.45 | $93.36 | 21944 |
| 2025-03-24 | -41.32 | $93.86 | 9816 |
| 2025-03-21 | -66.08 | $91.45 | 27545 |
| 2025-03-20 | -68.77 | $91.91 | 32400 |
| 2025-03-19 | -65.09 | $92.51 | 12000 |
| 2025-03-18 | -76.59 | $91.14 | 16432 |
| 2025-03-17 | -69.76 | $92.12 | 159100 |
| 2025-03-14 | -80.58 | $90.70 | 23614 |
| 2025-03-13 | -97.79 | $88.44 | 7800 |
| 2025-03-12 | -93.74 | $90.05 | 98218 |
| 2025-03-11 | -92.82 | $90.16 | 46743 |
| 2025-03-10 | -98.91 | $90.42 | 39400 |
| 2025-03-07 | -81.05 | $92.81 | 25930 |
| 2025-03-06 | -91.31 | $92.29 | 10519 |
| 2025-03-05 | -73.93 | $94.03 | 18900 |
| 2025-03-04 | -86.41 | $92.78 | 82405 |
| 2025-03-03 | -94.67 | $94.15 | 40105 |
| 2025-02-28 | -80.15 | $96.37 | 842400 |
| 2025-02-27 | -100.00 | $95.50 | 22000 |
| 2025-02-26 | -82.15 | $96.78 | 31300 |
| 2025-02-25 | -86.82 | $96.49 | 24920 |
| 2025-02-24 | -87.82 | $96.77 | 18228 |
| 2025-02-21 | -100.00 | $97.05 | 10549 |
| 2025-02-20 | -61.17 | $99.70 | 80900 |
| 2025-02-19 | -34.36 | $100.66 | 15600 |
| 2025-02-18 | -17.04 | $101.28 | 26848 |
| 2025-02-14 | -36.87 | $100.57 | 9100 |
| 2025-02-13 | -43.30 | $100.34 | 19502 |
| 2025-02-12 | -74.30 | $99.23 | 41100 |
| 2025-02-11 | -39.77 | $99.79 | 12500 |
| 2025-02-10 | -21.99 | $100.34 | 5100 |
| 2025-02-07 | -26.24 | $100.04 | 6209 |
| 2025-02-06 | -12.62 | $101.00 | 72900 |
| 2025-02-05 | -11.77 | $101.06 | 653600 |
| 2025-02-04 | -24.40 | $100.17 | 25400 |
| 2025-02-03 | -36.03 | $99.35 | 10503 |
| 2025-01-31 | -18.72 | $100.57 | 8300 |
| 2025-01-30 | -6.52 | $101.43 | 8212 |
| 2025-01-29 | -21.71 | $100.32 | 6800 |
| 2025-01-28 | -16.43 | $100.69 | 7900 |
| 2025-01-27 | -24.29 | $100.14 | 10200 |
| 2025-01-24 | -7.71 | $101.30 | 5130 |
| 2025-01-23 | -4.18 | $101.49 | 9609 |
| 2025-01-22 | -7.64 | $101.25 | 11100 |
| 2025-01-21 | 0.00 | $101.55 | 15200 |
| 2025-01-17 | -13.98 | $100.01 | 6000 |
| 2025-01-16 | -27.44 | $99.60 | 81406 |
| 2025-01-15 | -46.12 | $98.87 | 63900 |
| 2025-01-14 | -64.30 | $97.51 | 8200 |
| 2025-01-13 | -80.68 | $96.37 | 54135 |
| 2025-01-10 | -93.05 | $95.77 | 20735 |
| 2025-01-08 | -76.71 | $97.04 | 6225 |
| 2025-01-07 | -80.32 | $96.98 | 16524 |
| 2025-01-06 | -73.23 | $97.61 | 14828 |
| 2025-01-03 | -75.72 | $97.42 | 3923 |
| 2025-01-02 | -91.24 | $96.05 | 5600 |
| 2024-12-31 | -89.32 | $96.23 | 845008 |
| 2024-12-30 | -90.02 | $96.18 | 4800 |
| 2024-12-27 | -92.66 | $96.83 | 9826 |
| 2024-12-26 | -80.02 | $98.00 | 51101 |
| 2024-12-24 | -84.44 | $97.60 | 69000 |
| 2024-12-23 | -87.67 | $97.36 | 44300 |
| 2024-12-20 | -88.62 | $97.27 | 13200 |
| 2024-12-19 | -100.00 | $96.19 | 7427 |
| 2024-12-18 | -98.92 | $96.50 | 15436 |
| 2024-12-17 | -72.80 | $100.54 | 12849 |
| 2024-12-16 | -55.81 | $101.74 | 12627 |
| 2024-12-13 | -58.50 | $101.55 | 8500 |
| 2024-12-12 | -51.27 | $102.06 | 52100 |
| 2024-12-11 | -41.64 | $102.74 | 456222 |
| 2024-12-10 | -55.67 | $101.75 | 9600 |
| 2024-12-09 | -42.63 | $102.67 | 62831 |
| 2024-12-06 | -28.90 | $103.64 | 11900 |
| 2024-12-05 | -30.45 | $103.53 | 8937 |
| 2024-12-04 | -17.28 | $104.46 | 117442 |
| 2024-12-03 | -15.67 | $104.03 | 5637 |
| 2024-12-02 | -12.91 | $104.23 | 4739 |
| 2024-11-29 | -10.53 | $104.49 | 10100 |
| 2024-11-27 | -12.92 | $104.22 | 4400 |
| 2024-11-26 | -11.68 | $104.36 | 9800 |
| 2024-11-25 | -5.93 | $105.01 | 84200 |
| 2024-11-22 | -1.50 | $103.59 | 3500 |
| 2024-11-21 | -9.89 | $101.94 | 5215 |
| 2024-11-20 | -23.36 | $100.81 | 10013 |
| 2024-11-19 | -31.82 | $100.10 | 114800 |
| 2024-11-18 | -39.33 | $99.47 | 5500 |
| 2024-11-15 | -45.41 | $98.96 | 4419 |
| 2024-11-14 | -33.02 | $100.00 | 65000 |
| 2024-11-13 | -20.74 | $101.03 | 74400 |
| 2024-11-12 | -15.02 | $101.51 | 8300 |
| 2024-11-11 | -3.46 | $102.48 | 3700 |
| 2024-11-08 | -0.44 | $101.23 | 64947 |
| 2024-11-07 | -8.01 | $100.47 | 657000 |
| 2024-11-06 | 0.00 | $100.04 | 7544 |
| 2024-11-05 | -30.41 | $96.04 | 2100 |
| 2024-11-04 | -75.86 | $94.59 | 2226 |
| 2024-11-01 | -74.93 | $94.38 | 1400 |
| 2024-10-31 | -73.79 | $94.42 | 427200 |
| 2024-10-30 | -35.10 | $95.55 | 2600 |
| 2024-10-29 | -33.65 | $95.61 | 2633 |
| 2024-10-28 | -33.65 | $95.61 | 21320 |
| 2024-10-25 | -60.34 | $94.50 | 2207 |
| 2024-10-24 | -48.56 | $94.99 | 1003 |
| 2024-10-23 | -57.45 | $94.62 | 1100 |
| 2024-10-22 | -40.63 | $95.32 | 1000 |
| 2024-10-21 | -29.81 | $95.77 | 1100 |
| 2024-10-18 | -3.13 | $96.88 | 800 |
| 2024-10-17 | -7.45 | $96.70 | 1643 |
| 2024-10-16 | -4.57 | $96.82 | 1102 |
| 2024-10-15 | -17.42 | $96.01 | 1600 |
| 2024-10-14 | -0.54 | $96.26 | 843 |
| 2024-10-11 | -1.84 | $95.73 | 104546 |
| 2024-10-10 | -23.52 | $94.14 | 1600 |
| 2024-10-09 | -9.46 | $94.57 | 1131 |
| 2024-10-08 | -14.47 | $93.99 | 1101 |
| 2024-10-07 | -17.26 | $93.77 | 2727 |
| 2024-10-04 | -9.90 | $94.35 | 1338 |
| 2024-10-03 | -23.60 | $93.27 | 700 |
| 2024-10-02 | -18.91 | $93.64 | 818 |
| 2024-10-01 | -19.29 | $93.61 | 4300 |
| 2024-09-30 | -8.38 | $94.47 | 148600 |
| 2024-09-27 | -7.74 | $94.52 | 1715 |
| 2024-09-26 | -4.17 | $94.15 | 1919 |
| 2024-09-25 | -16.25 | $93.28 | 31500 |
| 2024-09-24 | -3.19 | $94.22 | 3900 |
| 2024-09-23 | -2.08 | $94.30 | 719 |
| 2024-09-20 | -7.64 | $93.90 | 47637 |
| 2024-09-19 | 0.00 | $94.45 | 9600 |
| 2024-09-18 | -19.02 | $92.87 | 1300 |
| 2024-09-17 | -10.84 | $92.76 | 1518 |
| 2024-09-16 | -17.31 | $92.36 | 1645 |
| 2024-09-13 | -28.64 | $91.66 | 3309 |
| 2024-09-12 | -56.31 | $89.95 | 5400 |
| 2024-09-11 | -69.09 | $89.16 | 1711 |
| 2024-09-10 | -77.78 | $88.67 | 2300 |
| 2024-09-09 | -69.63 | $88.89 | 5836 |
| 2024-09-06 | -77.61 | $88.37 | 2000 |
| 2024-09-05 | -53.10 | $89.66 | 2728 |
| 2024-09-04 | -40.28 | $90.24 | 1500 |
| 2024-09-03 | -39.14 | $90.33 | 3348 |
| 2024-08-30 | -5.77 | $92.88 | 370400 |
| 2024-08-29 | -12.79 | $92.21 | 1035 |
| 2024-08-28 | -17.19 | $91.79 | 1100 |
| 2024-08-27 | -11.74 | $92.31 | 3740 |
| 2024-08-26 | -8.07 | $92.66 | 1100 |
| 2024-08-23 | -5.05 | $92.92 | 1211 |
| 2024-08-22 | -28.18 | $90.72 | 2200 |
| 2024-08-21 | -20.61 | $91.44 | 8800 |
| 2024-08-20 | -33.44 | $90.22 | 3300 |
| 2024-08-19 | -25.45 | $90.98 | 15021 |
| 2024-08-16 | -34.38 | $90.13 | 1000 |
| 2024-08-15 | -36.07 | $89.97 | 5700 |
| 2024-08-14 | -53.94 | $88.27 | 34300 |
| 2024-08-13 | -52.89 | $88.37 | 21600 |
| 2024-08-12 | -68.96 | $86.91 | 2700 |
| 2024-08-09 | -61.46 | $87.64 | 2637 |
| 2024-08-08 | -63.10 | $87.48 | 22547 |
| 2024-08-07 | -83.35 | $85.51 | 9300 |
| 2024-08-06 | -73.59 | $86.46 | 1130 |
| 2024-08-05 | -82.43 | $85.60 | 9649 |
| 2024-08-02 | -79.62 | $88.11 | 2500 |
| 2024-08-01 | -40.46 | $90.78 | 3600 |
| 2024-07-31 | -10.83 | $92.86 | 755409 |
| 2024-07-30 | -19.37 | $92.26 | 4000 |
| 2024-07-29 | -22.22 | $92.06 | 13700 |
| 2024-07-26 | -19.80 | $92.23 | 1808 |
| 2024-07-25 | -40.46 | $90.78 | 102800 |
| 2024-07-24 | -52.56 | $89.93 | 16300 |
| 2024-07-23 | -24.64 | $91.89 | 13805 |
| 2024-07-22 | -27.07 | $91.72 | 4017 |
| 2024-07-19 | -43.73 | $90.55 | 4300 |
| 2024-07-18 | -35.47 | $91.13 | 14800 |
| 2024-07-17 | -18.23 | $92.34 | 4431 |
| 2024-07-16 | 0.00 | $93.62 | 6812 |
| 2024-07-15 | -3.66 | $91.22 | 2445 |
| 2024-07-12 | -7.43 | $90.59 | 2100 |
| 2024-07-11 | 0.00 | $89.69 | 2000 |
| 2024-07-10 | -65.20 | $87.59 | 545 |
| 2024-07-09 | -93.10 | $86.70 | 2111 |
| 2024-07-08 | -77.43 | $87.20 | 1500 |
| 2024-07-05 | -84.01 | $86.99 | 5000 |
| 2024-07-03 | -68.65 | $87.48 | 1300 |
| 2024-07-02 | -77.12 | $87.21 | 3400 |
| 2024-07-01 | -81.82 | $87.06 | 462300 |
| 2024-06-28 | -51.72 | $88.02 | 310900 |
| 2024-06-27 | -64.26 | $87.62 | 35000 |
| 2024-06-26 | -77.74 | $87.19 | 46505 |
| 2024-06-25 | -73.95 | $87.41 | 3022 |
| 2024-06-24 | -43.42 | $88.50 | 65400 |
| 2024-06-21 | -61.62 | $87.85 | 16000 |
| 2024-06-20 | -71.57 | $87.62 | 4600 |
| 2024-06-18 | -63.64 | $88.00 | 12747 |
| 2024-06-17 | -73.29 | $87.69 | 2200 |
| 2024-06-14 | -92.05 | $86.84 | 5203 |
| 2024-06-13 | -71.33 | $88.10 | 3300 |
| 2024-06-12 | -63.79 | $88.61 | 4906 |
| 2024-06-11 | -90.74 | $87.33 | 10000 |
| 2024-06-10 | -84.58 | $87.69 | 15900 |
| 2024-06-07 | -98.58 | $87.48 | 2800 |
| 2024-06-06 | -81.99 | $88.18 | 3500 |
| 2024-06-05 | -72.99 | $88.56 | 5740 |
| 2024-06-04 | -100.00 | $87.42 | 1300 |
| 2024-06-03 | -82.13 | $88.56 | 1738 |
| 2024-05-31 | -67.47 | $89.11 | 27900 |
| 2024-05-30 | -57.42 | $88.43 | 3200 |
| 2024-05-29 | -64.52 | $87.93 | 2743 |
| 2024-05-28 | -44.70 | $89.07 | 1900 |
| 2024-05-24 | -34.96 | $89.63 | 1700 |
| 2024-05-23 | -52.00 | $88.65 | 10700 |
| 2024-05-22 | -30.26 | $89.90 | 9907 |
| 2024-05-21 | -17.57 | $90.63 | 1917 |
| 2024-05-20 | -12.87 | $90.90 | 4400 |
| 2024-05-17 | -16.48 | $90.61 | 1703 |
| 2024-05-16 | -14.69 | $90.66 | 1900 |
| 2024-05-15 | -0.30 | $91.62 | 5375 |
| 2024-05-14 | 0.00 | $90.62 | 12520 |
| 2024-05-13 | -13.36 | $89.64 | 2800 |
| 2024-05-10 | -4.25 | $89.70 | 2427 |
| 2024-05-09 | 0.00 | $89.91 | 2600 |
| 2024-05-08 | -13.71 | $89.06 | 11622 |
| 2024-05-07 | -7.68 | $89.42 | 6107 |
| 2024-05-06 | -26.43 | $89.34 | 3500 |
| 2024-05-03 | -48.99 | $88.00 | 4123 |
| 2024-05-02 | -62.96 | $87.17 | 2600 |
| 2024-05-01 | -83.23 | $86.07 | 102200 |
| 2024-04-30 | -80.34 | $86.26 | 2624 |
| 2024-04-29 | -55.03 | $87.92 | 3643 |
| 2024-04-26 | -68.19 | $87.41 | 2828 |
| 2024-04-25 | -75.61 | $86.88 | 1340 |
| 2024-04-24 | -69.22 | $87.38 | 9308 |
| 2024-04-23 | -69.99 | $87.32 | 3615 |
| 2024-04-22 | -86.46 | $86.03 | 8700 |
| 2024-04-19 | -96.30 | $85.26 | 128100 |
| 2024-04-18 | -98.27 | $85.41 | 2249 |
| 2024-04-17 | -99.86 | $85.57 | 3000 |
| 2024-04-16 | -91.44 | $86.39 | 7015 |
| 2024-04-15 | -96.01 | $86.55 | 65018 |
| 2024-04-12 | -95.15 | $87.70 | 5600 |
| 2024-04-11 | -77.75 | $89.41 | 94100 |
| 2024-04-10 | -81.88 | $89.23 | 18009 |
| 2024-04-09 | -43.35 | $90.91 | 2531 |
| 2024-04-08 | -46.10 | $90.79 | 2845 |
| 2024-04-05 | -53.44 | $90.47 | 6400 |
| 2024-04-04 | -66.51 | $89.90 | 27100 |
| 2024-04-03 | -44.72 | $90.85 | 2009 |
| 2024-04-02 | -53.90 | $90.45 | 3400 |
| 2024-04-01 | -20.64 | $91.90 | 2305 |
| 2024-03-28 | -8.03 | $92.45 | 204500 |
| 2024-03-27 | 0.00 | $92.26 | 2922 |
| 2024-03-26 | -23.30 | $90.88 | 2014 |
| 2024-03-25 | -21.53 | $90.91 | 3400 |
| 2024-03-22 | -23.85 | $90.75 | 72039 |
| 2024-03-21 | -5.33 | $91.58 | 5223 |
| 2024-03-20 | -18.66 | $90.42 | 68000 |
| 2024-03-19 | -38.66 | $89.11 | 1910 |
| 2024-03-18 | -42.36 | $88.90 | 7600 |
| 2024-03-15 | -37.79 | $89.16 | 12815 |
| 2024-03-14 | -37.79 | $89.16 | 4100 |
| 2024-03-13 | -15.10 | $90.36 | 4708 |
| 2024-03-12 | -16.46 | $90.13 | 3200 |
| 2024-03-11 | -22.59 | $89.69 | 4447 |
| 2024-03-08 | -15.90 | $90.17 | 4300 |
| 2024-03-07 | -0.63 | $90.49 | 3319 |
| 2024-03-06 | -7.00 | $89.65 | 5100 |
| 2024-03-05 | -15.50 | $89.02 | 3200 |
| 2024-03-04 | -5.87 | $89.65 | 7923 |
| 2024-03-01 | 0.00 | $89.21 | 4100 |
| 2024-02-29 | -3.56 | $88.51 | 479400 |
| 2024-02-28 | -5.28 | $87.75 | 4300 |
| 2024-02-27 | -0.19 | $87.86 | 192800 |
| 2024-02-26 | -8.08 | $87.33 | 3905 |
| 2024-02-23 | -9.81 | $87.24 | 18600 |
| 2024-02-22 | -14.04 | $87.02 | 2943 |
| 2024-02-21 | -35.77 | $85.89 | 14506 |
| 2024-02-20 | -33.65 | $86.00 | 19633 |
| 2024-02-16 | -16.92 | $86.87 | 7935 |
| 2024-02-15 | -2.62 | $87.60 | 8546 |
| 2024-02-14 | -19.04 | $86.07 | 8941 |
| 2024-02-13 | -42.40 | $84.52 | 60309 |
| 2024-02-12 | -3.34 | $86.86 | 9028 |
| 2024-02-09 | -2.40 | $85.96 | 9136 |
| 2024-02-08 | -0.99 | $85.09 | 12900 |
| 2024-02-07 | -16.27 | $84.21 | 42400 |
| 2024-02-06 | -29.60 | $83.71 | 7700 |
| 2024-02-05 | -40.27 | $83.31 | 361938 |
| 2024-02-02 | -14.93 | $84.26 | 8233 |
| 2024-02-01 | -19.73 | $84.08 | 14900 |
| 2024-01-31 | -48.27 | $83.01 | 689800 |
| 2024-01-30 | -5.60 | $84.61 | 2200 |
| 2024-01-29 | -4.11 | $84.80 | 8610 |
| 2024-01-26 | -38.89 | $83.82 | 5100 |
| 2024-01-25 | -43.28 | $83.73 | 5514 |
| 2024-01-24 | -55.86 | $83.14 | 26923 |
| 2024-01-23 | -42.64 | $83.76 | 6400 |
| 2024-01-22 | -36.03 | $84.07 | 12225 |
| 2024-01-19 | -58.64 | $83.01 | 13044 |
| 2024-01-18 | -77.19 | $82.14 | 2817 |
| 2024-01-17 | -90.83 | $81.50 | 80700 |
| 2024-01-16 | -91.52 | $82.09 | 8308 |
| 2024-01-12 | -79.33 | $82.69 | 46107 |
| 2024-01-11 | -49.23 | $82.88 | 26343 |
| 2024-01-10 | -44.96 | $83.13 | 4400 |
| 2024-01-09 | -46.51 | $83.03 | 4128 |
| 2024-01-08 | -36.10 | $83.50 | 14642 |
| 2024-01-05 | -54.55 | $82.22 | 332823 |
| 2024-01-04 | -55.77 | $81.99 | 2604 |
| 2024-01-03 | -53.99 | $82.11 | 19800 |
| 2024-01-02 | -23.67 | $84.16 | 11201 |
| 2023-12-29 | -14.17 | $84.70 | 787821 |
| 2023-12-28 | -2.83 | $85.52 | 5904 |
| 2023-12-27 | -2.90 | $85.51 | 19522 |
| 2023-12-26 | -2.25 | $85.38 | 9802 |
| 2023-12-22 | -2.89 | $84.73 | 5435 |
| 2023-12-21 | -5.73 | $84.23 | 7100 |
| 2023-12-20 | -20.92 | $83.01 | 157600 |
| 2023-12-19 | -0.86 | $84.48 | 183600 |
| 2023-12-18 | -10.11 | $83.71 | 9200 |
| 2023-12-15 | -10.23 | $83.70 | 7208 |
| 2023-12-14 | -2.93 | $84.28 | 21940 |
| 2023-12-13 | 0.00 | $82.36 | 6300 |
| 2023-12-12 | -5.57 | $80.19 | 5200 |
| 2023-12-11 | -1.23 | $80.20 | 13600 |
| 2023-12-08 | -5.99 | $79.82 | 13305 |
| 2023-12-07 | -10.90 | $79.43 | 2500 |
| 2023-12-06 | -15.97 | $79.03 | 22300 |
| 2023-12-05 | -12.76 | $79.17 | 4425 |
| 2023-12-04 | 0.00 | $80.16 | 2600 |
| 2023-12-01 | 0.00 | $79.56 | 3949 |
| 2023-11-30 | -2.46 | $77.55 | 221100 |
| 2023-11-29 | -7.72 | $77.13 | 13700 |
| 2023-11-28 | -10.65 | $76.77 | 6226 |
| 2023-11-27 | -4.36 | $77.18 | 7138 |
| 2023-11-24 | -3.37 | $77.25 | 11300 |
| 2023-11-22 | -7.38 | $76.94 | 7900 |
| 2023-11-21 | -13.99 | $76.43 | 3421 |
| 2023-11-20 | -6.35 | $77.02 | 40200 |
| 2023-11-17 | -12.05 | $76.58 | 2400 |
| 2023-11-16 | -21.11 | $75.88 | 11500 |
| 2023-11-15 | -10.10 | $76.73 | 5207 |
| 2023-11-14 | -1.34 | $76.40 | 37700 |
| 2023-11-13 | -42.93 | $73.34 | 5600 |
| 2023-11-10 | -42.77 | $73.35 | 3705 |
| 2023-11-09 | -56.75 | $72.48 | 5804 |
| 2023-11-08 | -42.77 | $73.35 | 6536 |
| 2023-11-07 | -35.85 | $73.78 | 3736 |
| 2023-11-06 | -33.60 | $73.92 | 4049 |
| 2023-11-03 | -22.19 | $74.63 | 4336 |
| 2023-11-02 | -49.20 | $72.95 | 18700 |
| 2023-11-01 | -70.90 | $71.60 | 224620 |
| 2023-10-31 | -79.58 | $71.06 | 587332 |
| 2023-10-30 | -89.71 | $70.43 | 78800 |
| 2023-10-27 | -98.71 | $69.87 | 7500 |
| 2023-10-26 | -95.64 | $70.74 | 2600 |
| 2023-10-25 | -100.00 | $70.52 | 2103 |
| 2023-10-24 | -88.29 | $71.77 | 4934 |
| 2023-10-23 | -100.00 | $71.18 | 28600 |
| 2023-10-20 | -100.00 | $71.81 | 4332 |
| 2023-10-19 | -93.88 | $72.69 | 22621 |
| 2023-10-18 | -67.51 | $73.83 | 13025 |
| 2023-10-17 | -41.19 | $75.55 | 28900 |
| 2023-10-16 | -57.79 | $74.74 | 53900 |
| 2023-10-13 | -83.59 | $73.53 | 1900 |
| 2023-10-12 | -75.05 | $74.03 | 3743 |
| 2023-10-11 | -52.24 | $75.56 | 2200 |
| 2023-10-10 | -55.39 | $75.37 | 3300 |
| 2023-10-09 | -69.98 | $74.49 | 2201 |
| 2023-10-06 | -78.44 | $73.98 | 2700 |
| 2023-10-05 | -89.55 | $73.31 | 5815 |
| 2023-10-04 | -87.89 | $73.41 | 5747 |
| 2023-10-03 | -97.48 | $73.01 | 116800 |
| 2023-10-02 | -98.06 | $74.23 | 1700 |
| 2023-09-29 | -83.64 | $75.29 | 351900 |
| 2023-09-28 | -80.43 | $75.50 | 6631 |
| 2023-09-27 | -90.98 | $74.81 | 5104 |
| 2023-09-26 | -100.00 | $74.25 | 2447 |
| 2023-09-25 | -94.51 | $75.25 | 5200 |
| 2023-09-22 | -100.00 | $74.93 | 2800 |
| 2023-09-21 | -100.00 | $75.14 | 4000 |
| 2023-09-20 | -100.00 | $76.57 | 2900 |
| 2023-09-19 | -98.67 | $77.06 | 2400 |
| 2023-09-18 | -88.37 | $77.57 | 12100 |
| 2023-09-15 | -77.49 | $77.73 | 3335 |
| 2023-09-14 | -56.27 | $78.56 | 8400 |
| 2023-09-13 | -78.01 | $77.71 | 6800 |
| 2023-09-12 | -65.47 | $78.20 | 3449 |
| 2023-09-11 | -65.22 | $78.21 | 1.4M |
| 2023-09-08 | -69.31 | $78.05 | 2900 |
| 2023-09-07 | -67.80 | $78.18 | 1000 |
| 2023-09-06 | -52.54 | $78.81 | 2500 |
| 2023-09-05 | -46.25 | $79.07 | 3400 |
| 2023-09-01 | -11.47 | $80.71 | 3141 |
| 2023-08-31 | -29.36 | $79.93 | 16400 |
| 2023-08-30 | -31.42 | $79.84 | 109200 |
| 2023-08-29 | -41.72 | $79.49 | 8141 |
| 2023-08-28 | -72.59 | $78.33 | 116300 |
| 2023-08-25 | -84.15 | $77.75 | 13735 |
| 2023-08-24 | -89.96 | $77.42 | 23119 |
| 2023-08-23 | -76.41 | $78.19 | 4000 |
| 2023-08-22 | -89.61 | $77.44 | 1410 |
| 2023-08-21 | -84.86 | $77.71 | 1900 |
| 2023-08-18 | -87.50 | $77.56 | 2700 |
| 2023-08-17 | -100.00 | $77.31 | 1000 |
| 2023-08-16 | -100.00 | $78.33 | 3000 |
| 2023-08-15 | -100.00 | $79.18 | 225526 |
| 2023-08-14 | -85.20 | $80.17 | 1000 |
| 2023-08-11 | -92.39 | $79.98 | 1200 |
| 2023-08-10 | -98.85 | $79.96 | 6512 |
| 2023-08-09 | -96.92 | $80.01 | 1900 |
| 2023-08-08 | -78.85 | $80.48 | 3000 |
| 2023-08-07 | -49.26 | $81.19 | 2500 |
| 2023-08-04 | -48.71 | $80.64 | 1100 |
| 2023-08-03 | -42.32 | $80.74 | 3700 |
| 2023-08-02 | -26.63 | $81.14 | 3400 |
| 2023-08-01 | -6.13 | $82.21 | 2845 |
| 2023-07-31 | -0.96 | $82.48 | 2200 |
| 2023-07-28 | -10.29 | $81.93 | 805 |
| 2023-07-27 | -28.93 | $80.97 | 6102 |
| 2023-07-26 | -9.51 | $81.97 | 1000 |
| 2023-07-25 | -13.11 | $81.68 | 700 |
| 2023-07-24 | -14.83 | $81.56 | 35800 |
| 2023-07-21 | -14.57 | $81.51 | 47509 |
| 2023-07-20 | -10.89 | $81.75 | 8724 |
| 2023-07-19 | -2.91 | $82.27 | 608200 |
| 2023-07-18 | 0.00 | $81.99 | 31428 |
| 2023-07-17 | -7.30 | $81.40 | 16300 |
| 2023-07-14 | -16.47 | $80.86 | 2622 |
| 2023-07-13 | -3.23 | $81.64 | 37729 |
| 2023-07-12 | -12.90 | $81.07 | 50506 |
| 2023-07-11 | 0.00 | $80.52 | 7800 |
| 2023-07-10 | -1.90 | $79.56 | 1600 |
| 2023-07-07 | -32.79 | $78.42 | 4000 |
| 2023-07-06 | -50.95 | $77.75 | 2734 |
| 2023-07-05 | -23.58 | $78.76 | 2123 |
| 2023-07-03 | -4.18 | $79.42 | 19200 |
| 2023-06-30 | -5.09 | $79.27 | 907532 |
| 2023-06-29 | -0.73 | $78.67 | 1605 |
| 2023-06-28 | -14.47 | $77.79 | 11800 |
| 2023-06-27 | -16.67 | $77.65 | 59014 |
| 2023-06-26 | -36.48 | $76.39 | 58629 |
| 2023-06-23 | -43.55 | $75.94 | 435805 |
| 2023-06-22 | -30.19 | $76.79 | 1234 |
| 2023-06-21 | -22.80 | $77.26 | 17000 |
| 2023-06-20 | -21.07 | $77.37 | 1242 |
| 2023-06-16 | -9.43 | $78.11 | 1900 |
| 2023-06-15 | -1.78 | $78.43 | 1125 |
| 2023-06-14 | -12.58 | $77.70 | 1100 |
| 2023-06-13 | 0.00 | $78.23 | 500 |
| 2023-06-12 | -4.71 | $77.21 | 827 |
| 2023-06-09 | -14.31 | $76.72 | 513 |
| 2023-06-08 | -5.10 | $77.19 | 400 |
| 2023-06-07 | 0.00 | $77.45 | 500 |
| 2023-06-06 | 0.00 | $76.53 | 800 |
| 2023-06-05 | -22.97 | $75.00 | 903 |
| 2023-06-02 | 0.00 | $75.64 | 1446 |
| 2023-06-01 | -57.19 | $73.39 | 86800 |
| 2023-05-31 | -79.30 | $72.76 | 42109 |
| 2023-05-30 | -51.93 | $73.54 | 1012 |
| 2023-05-26 | -51.88 | $73.58 | 27343 |
| 2023-05-25 | -78.16 | $72.81 | 900 |
| 2023-05-24 | -69.62 | $73.06 | 2000 |
| 2023-05-23 | -41.30 | $73.89 | 1112 |
| 2023-05-22 | -17.41 | $74.59 | 1800 |
| 2023-05-19 | -41.85 | $73.99 | 164300 |
| 2023-05-18 | -21.09 | $74.64 | 1307 |
| 2023-05-17 | -42.49 | $73.97 | 11614 |
| 2023-05-16 | -83.07 | $72.71 | 1500 |
| 2023-05-15 | -48.59 | $73.81 | 25600 |
| 2023-05-12 | -73.98 | $73.00 | 700 |
| 2023-05-11 | -72.70 | $73.09 | 3444 |
| 2023-05-10 | -56.68 | $73.63 | 1300 |
| 2023-05-09 | -59.64 | $73.53 | 2100 |
| 2023-05-08 | -53.71 | $73.73 | 833 |
| 2023-05-05 | -51.93 | $73.79 | 300 |
| 2023-05-04 | -100.00 | $72.17 | 731 |
| 2023-05-03 | -83.96 | $73.29 | 2319 |
| 2023-05-02 | -79.48 | $73.41 | 200 |
| 2023-05-01 | -37.19 | $74.65 | 31749 |
| 2023-04-28 | -38.25 | $74.62 | 331213 |
| 2023-04-27 | -64.56 | $73.87 | 5825 |
| 2023-04-26 | -100.00 | $72.86 | 1500 |
| 2023-04-25 | -79.79 | $73.42 | 1800 |
| 2023-04-24 | -23.41 | $75.01 | 9630 |
| 2023-04-21 | -13.94 | $75.02 | 34900 |
| 2023-04-20 | -14.75 | $74.98 | 500 |
| 2023-04-19 | -7.07 | $75.36 | 6100 |
| 2023-04-18 | -9.09 | $75.26 | 14400 |
| 2023-04-17 | -8.28 | $75.30 | 47015 |
| 2023-04-14 | -21.01 | $74.67 | 2700 |
| 2023-04-13 | -12.53 | $75.09 | 900 |
| 2023-04-12 | -26.46 | $74.40 | 739 |
| 2023-04-11 | -15.15 | $74.96 | 1400 |
| 2023-04-10 | -27.88 | $74.33 | 1029 |
| 2023-04-06 | -44.65 | $73.50 | 99320 |
| 2023-04-05 | -44.58 | $73.57 | 1100 |
| 2023-04-04 | -52.02 | $74.20 | 7127 |
| 2023-04-03 | -35.01 | $75.42 | 25139 |
| 2023-03-31 | -48.21 | $75.40 | 1.4M |
| 2023-03-30 | -63.17 | $74.06 | 2500 |
| 2023-03-29 | -65.51 | $73.85 | 700 |
| 2023-03-28 | -76.79 | $72.84 | 340 |
| 2023-03-27 | -78.13 | $72.72 | 27400 |
| 2023-03-24 | -87.95 | $71.84 | 800 |
| 2023-03-23 | -96.93 | $71.50 | 7218 |
| 2023-03-22 | -92.45 | $71.88 | 516 |
| 2023-03-21 | -71.82 | $73.63 | 1000 |
| 2023-03-20 | -86.08 | $72.42 | 24700 |
| 2023-03-17 | -98.11 | $71.41 | 2442 |
| 2023-03-16 | -82.24 | $73.05 | 36027 |
| 2023-03-15 | -98.12 | $71.95 | 724 |
| 2023-03-14 | -83.99 | $73.47 | 14200 |
| 2023-03-13 | -96.48 | $72.30 | 500 |
| 2023-03-10 | -100.00 | $73.49 | 13023 |
| 2023-03-09 | -100.00 | $75.83 | 500 |
| 2023-03-08 | -95.64 | $77.83 | 844 |
| 2023-03-07 | -95.19 | $77.85 | 900 |
| 2023-03-06 | -69.79 | $78.80 | 923 |
| 2023-03-03 | -47.97 | $79.72 | 300 |
| 2023-03-02 | -79.19 | $78.65 | 2400 |
| 2023-03-01 | -87.05 | $78.28 | 900 |
| 2023-02-28 | -88.32 | $78.22 | 1700 |
| 2023-02-27 | -86.41 | $78.31 | 705 |
| 2023-02-24 | -90.45 | $78.12 | 1600 |
| 2023-02-23 | -80.22 | $78.77 | 16200 |
| 2023-02-22 | -69.38 | $78.37 | 69400 |
| 2023-02-21 | -72.49 | $78.19 | 29400 |
| 2023-02-17 | -36.27 | $80.24 | 1927 |
| 2023-02-16 | -33.22 | $80.42 | 1100 |
| 2023-02-15 | -17.25 | $81.20 | 3628 |
| 2023-02-14 | -27.19 | $80.52 | 1711 |
| 2023-02-13 | -31.87 | $80.20 | 7643 |
| 2023-02-10 | -44.01 | $79.37 | 1438 |
| 2023-02-09 | -43.57 | $79.40 | 1900 |
| 2023-02-08 | -28.22 | $80.45 | 4840 |
| 2023-02-07 | -12.01 | $81.41 | 761524 |
| 2023-02-06 | -20.99 | $80.68 | 1000 |
| 2023-02-03 | -8.11 | $81.61 | 628 |
| 2023-02-02 | -0.20 | $82.36 | 1000 |
| 2023-02-01 | -5.09 | $81.14 | 10040 |
| 2023-01-31 | 0.00 | $79.82 | 1.2M |
| 2023-01-30 | -14.57 | $78.04 | 1200 |
| 2023-01-27 | 0.00 | $79.08 | 27207 |
| 2023-01-26 | 0.00 | $78.53 | 616 |
| 2023-01-25 | -6.22 | $77.88 | 916 |
| 2023-01-24 | -7.50 | $77.79 | 947 |
| 2023-01-23 | -2.92 | $78.11 | 2500 |
| 2023-01-20 | -11.99 | $76.92 | 11848 |
| 2023-01-19 | -32.68 | $75.54 | 800 |
| 2023-01-18 | -19.28 | $76.43 | 8800 |
| 2023-01-17 | -4.52 | $77.41 | 9629 |
| 2023-01-13 | 0.00 | $77.60 | 566237 |
| 2023-01-12 | 0.00 | $77.05 | 4922 |
| 2023-01-11 | 0.00 | $76.19 | 10314 |
| 2023-01-10 | -15.01 | $75.09 | 11900 |
| 2023-01-09 | -32.14 | $74.28 | 619 |
| 2023-01-06 | -38.06 | $74.00 | 500 |
| 2023-01-05 | -72.30 | $72.38 | 131000 |
| 2023-01-04 | -54.55 | $73.22 | 2331 |
| 2023-01-03 | -76.94 | $72.17 | 128700 |
| 2022-12-30 | -77.25 | $72.61 | 306900 |
| 2022-12-29 | -74.16 | $72.83 | 907 |
| 2022-12-28 | -97.36 | $71.25 | 402 |
| 2022-12-27 | -80.47 | $72.40 | 20928 |
| 2022-12-23 | -77.09 | $72.63 | 90700 |
| 2022-12-22 | -84.14 | $72.15 | 1200 |
| 2022-12-21 | -71.07 | $73.04 | 511 |
| 2022-12-20 | -87.96 | $71.89 | 3415 |
| 2022-12-19 | -100.00 | $71.93 | 600 |
| 2022-12-16 | -92.37 | $73.04 | 700 |
| 2022-12-15 | -100.00 | $73.83 | 646 |
| 2022-12-14 | -70.26 | $75.40 | 2800 |
| 2022-12-13 | -58.92 | $75.80 | 1002 |
| 2022-12-12 | -75.07 | $75.23 | 500 |
| 2022-12-09 | -100.00 | $74.35 | 1334 |
| 2022-12-08 | -81.92 | $75.07 | 1800 |
| 2022-12-07 | -52.62 | $74.57 | 400 |
| 2022-12-06 | -49.76 | $74.75 | 327 |
| 2022-12-05 | -32.43 | $75.84 | 1000 |
| 2022-12-02 | -0.64 | $77.84 | 5800 |
| 2022-12-01 | -2.86 | $77.70 | 600 |
| 2022-11-30 | -1.93 | $77.70 | 119941 |
| 2022-11-29 | -23.38 | $75.85 | 1900 |
| 2022-11-28 | -28.96 | $75.54 | 723 |
| 2022-11-25 | -3.06 | $76.98 | 404 |
| 2022-11-23 | -8.09 | $76.70 | 746 |
| 2022-11-22 | -12.77 | $76.44 | 10918 |
| 2022-11-21 | -35.07 | $75.20 | 11900 |
| 2022-11-18 | -25.74 | $75.41 | 2009 |
| 2022-11-17 | -31.73 | $74.98 | 4200 |
| 2022-11-16 | -18.27 | $75.65 | 1301 |
| 2022-11-15 | -2.44 | $76.95 | 1400 |
| 2022-11-14 | -13.05 | $75.80 | 600 |
| 2022-11-11 | -2.03 | $76.67 | 5000 |
| 2022-11-10 | 0.00 | $75.98 | 3016 |
| 2022-11-09 | -43.10 | $71.59 | 900 |
| 2022-11-08 | -17.15 | $73.30 | 1500 |
| 2022-11-07 | -20.94 | $73.05 | 2508 |
| 2022-11-04 | -30.05 | $72.45 | 700 |
| 2022-11-03 | -40.36 | $71.77 | 632 |
| 2022-11-02 | -33.84 | $72.20 | 2700 |
| 2022-11-01 | -2.58 | $74.26 | 3521 |
| 2022-10-31 | -3.18 | $73.92 | 740300 |
| 2022-10-28 | 0.00 | $74.09 | 1200 |
| 2022-10-27 | -15.25 | $72.67 | 4600 |
| 2022-10-26 | -4.88 | $72.80 | 1100 |
| 2022-10-25 | 0.00 | $72.60 | 600 |
| 2022-10-24 | -37.04 | $70.65 | 27130 |
| 2022-10-21 | -43.57 | $70.31 | 108 |
| 2022-10-20 | -66.67 | $69.16 | 3700 |
| 2022-10-19 | -50.60 | $69.96 | 4200 |
| 2022-10-18 | -41.72 | $71.30 | 5900 |
| 2022-10-17 | -55.52 | $70.40 | 3315 |
| 2022-10-14 | -87.15 | $68.42 | 1636 |
| 2022-10-13 | -62.57 | $70.18 | 4328 |
| 2022-10-12 | -81.89 | $68.88 | 1001 |
| 2022-10-11 | -79.55 | $69.13 | 12237 |
| 2022-10-10 | -82.05 | $69.15 | 15900 |
| 2022-10-07 | -80.44 | $69.65 | 626 |
| 2022-10-06 | -62.88 | $71.58 | 171700 |
| 2022-10-05 | -57.96 | $72.12 | 1601 |
| 2022-10-04 | -55.23 | $72.42 | 1244 |
| 2022-10-03 | -80.62 | $69.63 | 12500 |
| 2022-09-30 | -97.18 | $67.81 | 2347 |
| 2022-09-29 | -94.18 | $68.14 | 3500 |
| 2022-09-28 | -78.89 | $69.82 | 4024 |
| 2022-09-27 | -97.27 | $67.80 | 1000 |
| 2022-09-26 | -98.82 | $67.63 | 8400 |
| 2022-09-23 | -93.73 | $68.62 | 2500 |
| 2022-09-22 | -99.47 | $70.33 | 4000 |
| 2022-09-21 | -99.35 | $72.05 | 4600 |
| 2022-09-20 | -95.79 | $73.08 | 1339 |
| 2022-09-19 | -77.35 | $74.66 | 2800 |
| 2022-09-16 | -93.21 | $73.91 | 1400 |
| 2022-09-15 | -78.55 | $75.12 | 400 |
| 2022-09-14 | -73.95 | $75.47 | 300 |
| 2022-09-13 | -76.62 | $75.48 | 1826 |
| 2022-09-12 | -41.95 | $78.43 | 1100 |
| 2022-09-09 | -52.29 | $77.55 | 539 |
| 2022-09-08 | -69.92 | $76.05 | 1513 |
| 2022-09-07 | -79.32 | $75.25 | 700 |
| 2022-09-06 | -100.00 | $73.49 | 542 |
| 2022-09-02 | -100.00 | $73.98 | 1229 |
| 2022-09-01 | -100.00 | $74.46 | 600 |
| 2022-08-31 | -100.00 | $75.22 | 1246 |
| 2022-08-30 | -98.92 | $75.61 | 1500 |
| 2022-08-29 | -100.00 | $76.72 | 600 |
| 2022-08-26 | -93.23 | $77.32 | 1000 |
| 2022-08-25 | -46.22 | $79.68 | 1547 |
| 2022-08-24 | -59.38 | $78.55 | 1800 |
| 2022-08-23 | -52.44 | $78.02 | 400 |
| 2022-08-22 | -51.00 | $77.90 | 1600 |
| 2022-08-19 | -29.73 | $79.61 | 300 |
| 2022-08-18 | -11.32 | $81.09 | 302 |
| 2022-08-17 | -16.67 | $80.66 | 816 |
| 2022-08-16 | -0.75 | $81.94 | 600 |
| 2022-08-15 | 0.00 | $81.53 | 2309 |
| 2022-08-12 | 0.00 | $81.37 | 444 |
| 2022-08-11 | -9.81 | $80.13 | 1100 |
| 2022-08-10 | -0.65 | $79.78 | 1500 |
| 2022-08-09 | -13.35 | $77.58 | 3020 |
| 2022-08-08 | -1.33 | $78.75 | 1200 |
| 2022-08-05 | 0.00 | $78.11 | 300 |
| 2022-08-04 | -6.36 | $77.53 | 126 |
| 2022-08-03 | -1.12 | $78.00 | 645 |
| 2022-08-02 | -8.33 | $77.06 | 1400 |
| 2022-08-01 | -4.56 | $77.38 | 15128 |
| 2022-07-29 | 0.00 | $77.53 | 1.3M |
| 2022-07-28 | 0.00 | $76.64 | 600 |
| 2022-07-27 | 0.00 | $75.56 | 1200 |
| 2022-07-26 | -18.99 | $73.99 | 1019 |
| 2022-07-25 | -7.47 | $74.70 | 608 |
| 2022-07-22 | -14.45 | $74.27 | 738 |
| 2022-07-21 | 0.00 | $75.16 | 1500 |
| 2022-07-20 | 0.00 | $74.71 | 78300 |
| 2022-07-19 | 0.00 | $73.62 | 51528 |
| 2022-07-18 | -33.97 | $71.28 | 617 |
| 2022-07-15 | -28.16 | $71.32 | 800 |
| 2022-07-14 | -52.35 | $69.98 | 2200 |
| 2022-07-13 | -36.64 | $70.85 | 1700 |
| 2022-07-12 | -35.20 | $70.93 | 521 |
| 2022-07-11 | -46.23 | $71.12 | 1000 |
| 2022-07-08 | -50.99 | $72.31 | 300 |
| 2022-07-07 | -56.25 | $72.52 | 789446 |
| 2022-07-06 | -72.07 | $70.72 | 14541 |
| 2022-07-05 | -68.18 | $71.19 | 2000 |
| 2022-07-01 | -70.99 | $70.85 | 1036 |
| 2022-06-30 | -79.67 | $69.80 | 600 |
| 2022-06-29 | -71.57 | $70.78 | 1900 |
| 2022-06-28 | -65.54 | $71.51 | 1715 |
| 2022-06-27 | -56.86 | $72.56 | 3700 |
| 2022-06-24 | -56.78 | $72.57 | 1800 |
| 2022-06-23 | -78.60 | $69.93 | 24200 |
| 2022-06-22 | -84.63 | $69.20 | 14600 |
| 2022-06-21 | -84.13 | $69.26 | 706 |
| 2022-06-17 | -89.59 | $68.60 | 7800 |
| 2022-06-16 | -97.19 | $67.68 | 3500 |
| 2022-06-15 | -86.83 | $71.20 | 10400 |
| 2022-06-14 | -98.52 | $70.09 | 1800 |
| 2022-06-13 | -100.00 | $70.43 | 1909 |
| 2022-06-10 | -74.93 | $74.15 | 13200 |
| 2022-06-09 | -37.88 | $76.41 | 924 |
| 2022-06-08 | -15.63 | $78.19 | 844 |
| 2022-06-07 | 0.00 | $79.44 | 2200 |
| 2022-06-06 | -5.96 | $78.38 | 900 |
| 2022-06-03 | -10.84 | $78.02 | 1100 |
| 2022-06-02 | -19.78 | $78.82 | 7700 |
| 2022-06-01 | -44.24 | $77.01 | 4819 |
| 2022-05-31 | -38.54 | $77.58 | 312600 |
| 2022-05-27 | -30.03 | $78.43 | 642 |
| 2022-05-26 | -48.75 | $76.56 | 516406 |
| 2022-05-25 | -66.27 | $74.81 | 1200 |
| 2022-05-24 | -81.38 | $73.30 | 7700 |
| 2022-05-23 | -69.47 | $74.49 | 2900 |
| 2022-05-20 | -77.07 | $73.74 | 3600 |
| 2022-05-19 | -76.90 | $74.03 | 2837 |
| 2022-05-18 | -83.83 | $73.77 | 3900 |
| 2022-05-17 | -62.87 | $76.79 | 24244 |
| 2022-05-16 | -79.25 | $74.43 | 617 |
| 2022-05-13 | -75.64 | $74.95 | 1200 |
| 2022-05-12 | -93.20 | $72.42 | 2730 |
| 2022-05-11 | -100.00 | $71.77 | 6100 |
| 2022-05-10 | -92.12 | $73.23 | 8346 |
| 2022-05-09 | -100.00 | $73.42 | 5500 |
| 2022-05-06 | -94.53 | $76.87 | 11300 |
| 2022-05-05 | -85.92 | $78.10 | 1511 |
| 2022-05-04 | -49.22 | $81.41 | 11415 |
| 2022-05-03 | -74.43 | $79.29 | 8900 |
| 2022-05-02 | -80.77 | $78.68 | 3400 |
| 2022-04-29 | -98.95 | $77.99 | 828300 |
| 2022-04-28 | -76.84 | $80.28 | 5727 |
| 2022-04-27 | -100.00 | $78.91 | 5107 |
| 2022-04-26 | -100.00 | $79.07 | 900 |
| 2022-04-25 | -81.77 | $81.47 | 1947 |
| 2022-04-22 | -100.00 | $80.94 | 732 |
| 2022-04-21 | -83.13 | $83.10 | 1133 |
| 2022-04-20 | -51.46 | $84.94 | 12300 |
| 2022-04-19 | -57.32 | $84.60 | 33140 |
| 2022-04-18 | -91.91 | $82.59 | 5820 |
| 2022-04-14 | -81.24 | $83.21 | 49600 |
| 2022-04-13 | -69.88 | $83.87 | 12700 |
| 2022-04-12 | -82.44 | $82.39 | 2033 |
| 2022-04-11 | -69.70 | $82.41 | 1504 |
| 2022-04-08 | -57.02 | $82.81 | 739 |
| 2022-04-07 | -54.01 | $83.08 | 3613 |
| 2022-04-06 | -51.11 | $83.34 | 2739 |
| 2022-04-05 | -38.53 | $84.47 | 13306 |
| 2022-04-04 | -19.93 | $86.14 | 18229 |
| 2022-04-01 | -21.49 | $86.00 | 70401 |
| 2022-03-31 | -26.61 | $85.54 | 365942 |
| 2022-03-30 | -17.71 | $86.34 | 4000 |
| 2022-03-29 | -2.78 | $87.68 | 2100 |
| 2022-03-28 | -2.49 | $85.62 | 500 |
| 2022-03-25 | -5.56 | $85.41 | 642 |
| 2022-03-24 | -9.50 | $85.14 | 5700 |
| 2022-03-23 | -19.03 | $84.30 | 3500 |
| 2022-03-22 | -2.04 | $85.63 | 7100 |
| 2022-03-21 | -7.87 | $84.87 | 628 |
| 2022-03-18 | 0.00 | $85.46 | 5821 |
| 2022-03-17 | -8.57 | $84.36 | 342 |
| 2022-03-16 | -36.34 | $83.18 | 10800 |
| 2022-03-15 | -68.41 | $80.55 | 2100 |
| 2022-03-14 | -84.27 | $79.25 | 91700 |
| 2022-03-11 | -68.93 | $80.57 | 2500 |
| 2022-03-10 | -57.09 | $81.71 | 2300 |
| 2022-03-09 | -56.29 | $81.78 | 4104 |
| 2022-03-08 | -82.27 | $79.51 | 16300 |
| 2022-03-07 | -86.16 | $79.17 | 1629 |
| 2022-03-04 | -51.83 | $82.17 | 4212 |
| 2022-03-03 | -35.81 | $83.57 | 2010 |
| 2022-03-02 | -23.46 | $84.65 | 3322 |
| 2022-03-01 | -46.00 | $82.68 | 1337 |
| 2022-02-28 | -27.12 | $84.33 | 1.4M |
| 2022-02-25 | -30.66 | $84.02 | 2728 |
| 2022-02-24 | -54.35 | $81.95 | 4400 |
| 2022-02-23 | -82.30 | $80.19 | 2500 |
| 2022-02-22 | -62.07 | $81.79 | 7400 |
| 2022-02-18 | -46.14 | $83.05 | 2001 |
| 2022-02-17 | -37.42 | $83.74 | 12100 |
| 2022-02-16 | -9.10 | $85.98 | 41912 |
| 2022-02-15 | -9.86 | $85.92 | 3300 |
| 2022-02-14 | -39.36 | $83.89 | 900 |
| 2022-02-11 | -40.29 | $84.51 | 1236 |
| 2022-02-10 | -38.59 | $85.65 | 733 |
| 2022-02-09 | -33.11 | $86.67 | 1528 |
| 2022-02-08 | -47.54 | $84.97 | 5622 |
| 2022-02-07 | -60.53 | $83.44 | 249 |
| 2022-02-04 | -61.88 | $83.28 | 1200 |
| 2022-02-03 | -64.94 | $82.92 | 3000 |
| 2022-02-02 | -57.34 | $84.49 | 929 |
| 2022-02-01 | -55.72 | $84.91 | 4000 |
| 2022-01-31 | -63.75 | $83.80 | 6200 |
| 2022-01-28 | -81.26 | $81.38 | 84446 |
| 2022-01-27 | -98.46 | $79.86 | 3200 |
| 2022-01-26 | -88.11 | $81.20 | 5620 |
| 2022-01-25 | -81.31 | $82.08 | 24249 |
| 2022-01-24 | -70.58 | $83.47 | 29700 |
| 2022-01-21 | -100.00 | $82.07 | 7900 |
| 2022-01-20 | -100.00 | $83.64 | 3249 |
| 2022-01-19 | -100.00 | $85.06 | 4820 |
| 2022-01-18 | -100.00 | $86.20 | 8836 |
| 2022-01-14 | -71.62 | $88.37 | 1404 |
| 2022-01-13 | -67.40 | $88.62 | 3705 |
| 2022-01-12 | -51.01 | $89.59 | 2647 |
| 2022-01-11 | -47.64 | $89.79 | 4800 |
| 2022-01-10 | -64.86 | $88.77 | 9200 |
| 2022-01-07 | -58.78 | $89.13 | 66400 |
| 2022-01-06 | -47.64 | $89.79 | 6400 |
| 2022-01-05 | -54.82 | $89.41 | 3509 |
| 2022-01-04 | -10.13 | $92.10 | 78200 |
| 2022-01-03 | -9.14 | $92.16 | 7923 |
| 2021-12-31 | -14.45 | $91.84 | 53412 |
| 2021-12-30 | -15.61 | $91.77 | 2500 |
| 2021-12-29 | -16.94 | $91.69 | 1526 |
| 2021-12-28 | -21.76 | $91.40 | 3210 |
| 2021-12-27 | -22.97 | $91.62 | 2900 |
| 2021-12-23 | -33.59 | $90.94 | 1700 |
| 2021-12-22 | -54.36 | $90.20 | 3739 |
| 2021-12-21 | -63.59 | $89.49 | 2407 |
| 2021-12-20 | -91.43 | $87.44 | 4600 |
| 2021-12-17 | -81.44 | $88.90 | 10632 |
| 2021-12-16 | -88.58 | $88.48 | 2313 |
| 2021-12-15 | -74.40 | $89.83 | 8434 |
| 2021-12-14 | -89.42 | $88.52 | 2734 |
| 2021-12-13 | -80.60 | $89.37 | 4125 |
| 2021-12-10 | -70.23 | $90.37 | 4300 |
| 2021-12-09 | -66.49 | $90.73 | 26639 |
| 2021-12-08 | -47.51 | $92.56 | 51800 |
| 2021-12-07 | -58.13 | $91.72 | 20500 |
| 2021-12-06 | -81.06 | $89.43 | 7600 |
| 2021-12-03 | -93.62 | $88.15 | 86715 |
| 2021-12-02 | -81.50 | $89.76 | 1642 |
| 2021-12-01 | -100.00 | $87.96 | 4900 |
| 2021-11-30 | -96.86 | $89.97 | 2645 |
| 2021-11-29 | -88.60 | $92.17 | 4334 |
| 2021-11-26 | -93.58 | $91.86 | 7503 |
| 2021-11-24 | -61.94 | $94.37 | 3700 |
| 2021-11-23 | -62.72 | $94.09 | 3600 |
| 2021-11-22 | -56.79 | $94.43 | 4800 |
| 2021-11-19 | -48.95 | $94.88 | 2244 |
| 2021-11-18 | -40.77 | $95.35 | 177229 |
| 2021-11-17 | -29.62 | $95.99 | 2244 |
| 2021-11-16 | -12.89 | $96.95 | 4506 |
| 2021-11-15 | -18.12 | $96.65 | 8035 |
| 2021-11-12 | -15.40 | $96.74 | 2100 |
| 2021-11-11 | -21.23 | $96.38 | 5136 |
| 2021-11-10 | -30.28 | $95.71 | 4712 |
| 2021-11-09 | -6.23 | $97.21 | 5500 |
| 2021-11-08 | -3.85 | $97.36 | 1908 |
| 2021-11-05 | -6.37 | $96.96 | 5216 |
| 2021-11-04 | -6.80 | $96.14 | 2800 |
| 2021-11-03 | 0.00 | $96.43 | 63432 |
| 2021-11-02 | -0.27 | $95.54 | 435700 |
| 2021-11-01 | 0.00 | $95.52 | 2400 |
| 2021-10-29 | -8.21 | $93.68 | 387312 |
| 2021-10-28 | -8.68 | $93.63 | 3600 |
| 2021-10-27 | -34.25 | $91.95 | 4046 |
| 2021-10-26 | -13.70 | $93.30 | 14343 |
| 2021-10-25 | -5.63 | $93.83 | 12139 |
| 2021-10-22 | -1.75 | $93.25 | 9500 |
| 2021-10-21 | -1.57 | $93.26 | 4000 |
| 2021-10-20 | -5.55 | $92.74 | 3628 |
| 2021-10-19 | -7.05 | $92.38 | 42242 |
| 2021-10-18 | -4.60 | $91.99 | 500 |
| 2021-10-15 | -11.64 | $91.66 | 1227 |
| 2021-10-14 | -3.36 | $91.59 | 1900 |
| 2021-10-13 | -30.73 | $90.13 | 3000 |
| 2021-10-12 | -46.63 | $89.54 | 2100 |
| 2021-10-11 | -64.42 | $88.88 | 1129 |
| 2021-10-08 | -53.64 | $89.28 | 2300 |
| 2021-10-07 | -42.59 | $89.69 | 2900 |
| 2021-10-06 | -74.61 | $88.53 | 4634 |
| 2021-10-05 | -75.39 | $88.50 | 2300 |
| 2021-10-04 | -89.01 | $88.06 | 1400 |
| 2021-10-01 | -65.59 | $89.27 | 19600 |
| 2021-09-30 | -97.04 | $87.71 | 50200 |
| 2021-09-29 | -71.34 | $89.01 | 5041 |
| 2021-09-28 | -68.18 | $89.17 | 2200 |
| 2021-09-27 | -30.63 | $91.07 | 3000 |
| 2021-09-24 | -38.93 | $90.65 | 1516 |
| 2021-09-23 | -33.60 | $90.92 | 1010 |
| 2021-09-22 | -59.88 | $89.59 | 2000 |
| 2021-09-21 | -84.78 | $88.33 | 2003 |
| 2021-09-20 | -81.62 | $88.49 | 4540 |
| 2021-09-17 | -44.82 | $90.11 | 1800 |
| 2021-09-16 | -34.73 | $90.47 | 2000 |
| 2021-09-15 | -36.51 | $90.36 | 1238 |
| 2021-09-14 | -51.21 | $89.45 | 35500 |
| 2021-09-13 | -37.48 | $90.30 | 900 |
| 2021-09-10 | -42.00 | $90.02 | 1703 |
| 2021-09-09 | -29.08 | $90.82 | 2800 |
| 2021-09-08 | -28.92 | $90.83 | 33024 |
| 2021-09-07 | -18.58 | $91.47 | 10131 |
| 2021-09-03 | -6.62 | $92.21 | 12722 |
| 2021-09-02 | -4.20 | $92.36 | 49904 |
| 2021-09-01 | -6.25 | $91.68 | 79500 |
| 2021-08-31 | -9.70 | $91.18 | 639545 |
| 2021-08-30 | -6.84 | $91.33 | 1400 |
| 2021-08-27 | -2.93 | $91.40 | 5900 |
| 2021-08-26 | -26.96 | $89.60 | 52800 |
| 2021-08-25 | -7.37 | $90.45 | 1600 |
| 2021-08-24 | -4.38 | $89.92 | 6200 |
| 2021-08-23 | -33.70 | $88.81 | 3104 |
| 2021-08-20 | -68.25 | $87.57 | 9000 |
| 2021-08-19 | -100.00 | $86.43 | 2036 |
| 2021-08-18 | -84.59 | $87.33 | 14345 |
| 2021-08-17 | -64.15 | $87.98 | 1200 |
| 2021-08-16 | -22.20 | $88.93 | 8202 |
| 2021-08-13 | -10.05 | $89.43 | 600 |
| 2021-08-12 | -3.41 | $89.82 | 1706 |
| 2021-08-11 | -3.92 | $89.79 | 4500 |
| 2021-08-10 | -12.61 | $89.28 | 2442 |
| 2021-08-09 | -11.75 | $89.33 | 7611 |
| 2021-08-06 | -8.52 | $89.52 | 2104 |
| 2021-08-05 | -9.71 | $89.45 | 1300 |
| 2021-08-04 | -29.13 | $88.31 | 39805 |
| 2021-08-03 | -17.89 | $88.97 | 743 |
| 2021-08-02 | -24.70 | $88.57 | 4623 |
| 2021-07-30 | -21.73 | $88.94 | 334311 |
| 2021-07-29 | -21.60 | $89.23 | 1346 |
| 2021-07-28 | -29.78 | $88.70 | 1015 |
| 2021-07-27 | -45.06 | $87.71 | 4400 |
| 2021-07-26 | -38.09 | $88.36 | 290120 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.28
2026-07-24
Close Price
$124.77
Vol: 3574Average Directional Index - Detailed Analysis
Minimum
4.83
Average
18.18
Maximum
57.51
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 12.28 | $124.77 | 3574 |
| 2026-07-23 | 12.02 | $123.67 | 2100 |
| 2026-07-22 | 11.45 | $124.50 | 7300 |
| 2026-07-21 | 11.10 | $124.56 | 27100 |
| 2026-07-20 | 10.65 | $123.54 | 23748 |
| 2026-07-17 | 10.18 | $124.45 | 1400 |
| 2026-07-16 | 9.93 | $125.02 | 2646 |
| 2026-07-15 | 9.78 | $124.76 | 13500 |
| 2026-07-14 | 9.46 | $124.73 | 6819 |
| 2026-07-13 | 9.17 | $124.47 | 34624 |
| 2026-07-10 | 8.83 | $125.08 | 12900 |
| 2026-07-09 | 8.59 | $125.38 | 23612 |
| 2026-07-08 | 8.37 | $124.01 | 6100 |
| 2026-07-07 | 7.73 | $125.47 | 12100 |
| 2026-07-06 | 7.69 | $126.92 | 1900 |
| 2026-07-02 | 8.09 | $126.43 | 3314 |
| 2026-07-01 | 8.50 | $126.82 | 5545 |
| 2026-06-30 | 8.52 | $127.15 | 86200 |
| 2026-06-29 | 8.62 | $126.72 | 2900 |
| 2026-06-26 | 8.93 | $125.99 | 5402 |
| 2026-06-25 | 9.36 | $125.62 | 2200 |
| 2026-06-24 | 9.69 | $124.83 | 29300 |
| 2026-06-23 | 10.15 | $124.32 | 25600 |
| 2026-06-22 | 10.60 | $125.56 | 5713 |
| 2026-06-18 | 10.94 | $125.58 | 3027 |
| 2026-06-17 | 11.39 | $123.66 | 2546 |
| 2026-06-16 | 11.87 | $125.33 | 3447 |
| 2026-06-15 | 11.90 | $126.41 | 3704 |
| 2026-06-12 | 11.60 | $125.15 | 5315 |
| 2026-06-11 | 11.65 | $123.93 | 4800 |
| 2026-06-10 | 12.13 | $120.29 | 8827 |
| 2026-06-09 | 12.25 | $121.91 | 25000 |
| 2026-06-08 | 12.38 | $121.30 | 2300 |
| 2026-06-05 | 12.97 | $120.75 | 11529 |
| 2026-06-04 | 13.62 | $124.32 | 5713 |
| 2026-06-03 | 13.55 | $124.12 | 9800 |
| 2026-06-02 | 13.49 | $124.28 | 3627 |
| 2026-06-01 | 13.26 | $123.24 | 12111 |
| 2026-05-29 | 13.22 | $123.14 | 379205 |
| 2026-05-28 | 13.07 | $123.22 | 17700 |
| 2026-05-27 | 12.91 | $122.66 | 5200 |
| 2026-05-26 | 12.82 | $122.73 | 800 |
| 2026-05-22 | 12.82 | $120.94 | 3300 |
| 2026-05-21 | 13.20 | $120.30 | 4700 |
| 2026-05-20 | 13.75 | $118.81 | 7836 |
| 2026-05-19 | 14.14 | $116.70 | 3100 |
| 2026-05-18 | 14.04 | $117.64 | 9711 |
| 2026-05-15 | 14.16 | $118.11 | 8203 |
| 2026-05-14 | 14.57 | $120.19 | 2630 |
| 2026-05-13 | 15.07 | $119.99 | 1700 |
| 2026-05-12 | 15.60 | $120.20 | 2100 |
| 2026-05-11 | 16.30 | $121.35 | 240200 |
| 2026-05-08 | 16.31 | $120.85 | 3000 |
| 2026-05-07 | 16.51 | $119.56 | 57100 |
| 2026-05-06 | 16.72 | $121.84 | 3000 |
| 2026-05-05 | 16.20 | $119.84 | 74200 |
| 2026-05-04 | 16.11 | $118.26 | 13900 |
| 2026-05-01 | 16.20 | $118.71 | 4322 |
| 2026-04-30 | 16.46 | $118.42 | 245700 |
| 2026-04-29 | 16.77 | $116.12 | 1800 |
| 2026-04-28 | 17.60 | $116.63 | 1800 |
| 2026-04-27 | 18.33 | $118.24 | 8721 |
| 2026-04-24 | 18.63 | $118.09 | 5500 |
| 2026-04-23 | 18.95 | $117.82 | 2800 |
| 2026-04-22 | 19.34 | $118.42 | 2949 |
| 2026-04-21 | 19.45 | $118.32 | 5000 |
| 2026-04-20 | 19.50 | $119.33 | 168100 |
| 2026-04-17 | 19.54 | $118.80 | 2515 |
| 2026-04-16 | 19.59 | $116.65 | 7600 |
| 2026-04-15 | 20.25 | $115.98 | 3128 |
| 2026-04-14 | 21.13 | $116.32 | 5100 |
| 2026-04-13 | 21.95 | $115.64 | 4300 |
| 2026-04-10 | 23.03 | $113.79 | 23100 |
| 2026-04-09 | 23.95 | $114.18 | 5401 |
| 2026-04-08 | 24.92 | $113.90 | 10300 |
| 2026-04-07 | 25.85 | $110.37 | 20617 |
| 2026-04-06 | 25.88 | $110.55 | 15900 |
| 2026-04-02 | 25.79 | $110.07 | 113026 |
| 2026-04-01 | 25.70 | $109.47 | 9116 |
| 2026-03-31 | 25.98 | $108.41 | 346900 |
| 2026-03-30 | 25.66 | $105.00 | 9600 |
| 2026-03-27 | 24.86 | $106.05 | 6841 |
| 2026-03-26 | 24.19 | $107.66 | 12101 |
| 2026-03-25 | 23.77 | $109.89 | 7100 |
| 2026-03-24 | 23.59 | $109.00 | 162601 |
| 2026-03-23 | 23.17 | $108.42 | 8407 |
| 2026-03-20 | 22.86 | $106.65 | 4309 |
| 2026-03-19 | 21.93 | $109.09 | 5639 |
| 2026-03-18 | 21.21 | $108.91 | 6300 |
| 2026-03-17 | 20.69 | $109.86 | 19500 |
| 2026-03-16 | 20.36 | $108.84 | 28500 |
| 2026-03-13 | 19.86 | $107.89 | 5039 |
| 2026-03-12 | 19.01 | $108.09 | 20102 |
| 2026-03-11 | 18.15 | $110.48 | 6842 |
| 2026-03-10 | 17.56 | $110.42 | 10200 |
| 2026-03-09 | 17.09 | $110.88 | 67415 |
| 2026-03-06 | 16.17 | $109.68 | 80200 |
| 2026-03-05 | 15.61 | $112.11 | 25300 |
| 2026-03-04 | 15.54 | $114.10 | 40100 |
| 2026-03-03 | 16.05 | $113.67 | 62423 |
| 2026-03-02 | 16.60 | $115.88 | 15431 |
| 2026-02-27 | 16.59 | $115.20 | 324400 |
| 2026-02-26 | 16.82 | $116.58 | 5800 |
| 2026-02-25 | 16.77 | $115.34 | 3600 |
| 2026-02-24 | 17.12 | $115.17 | 4600 |
| 2026-02-23 | 17.50 | $114.00 | 44100 |
| 2026-02-20 | 17.89 | $115.77 | 9507 |
| 2026-02-19 | 17.75 | $115.27 | 5300 |
| 2026-02-18 | 17.91 | $115.36 | 12024 |
| 2026-02-17 | 18.03 | $114.48 | 10300 |
| 2026-02-13 | 18.50 | $114.66 | 33528 |
| 2026-02-12 | 18.99 | $113.24 | 22600 |
| 2026-02-11 | 19.51 | $115.31 | 7405 |
| 2026-02-10 | 19.28 | $115.59 | 179200 |
| 2026-02-09 | 18.59 | $115.54 | 22028 |
| 2026-02-06 | 17.96 | $115.22 | 10707 |
| 2026-02-05 | 17.44 | $111.72 | 23500 |
| 2026-02-04 | 17.55 | $112.87 | 43800 |
| 2026-02-03 | 17.66 | $112.54 | 25300 |
| 2026-02-02 | 17.89 | $112.25 | 39942 |
| 2026-01-30 | 18.41 | $111.12 | 416522 |
| 2026-01-29 | 19.14 | $112.55 | 328900 |
| 2026-01-28 | 19.71 | $112.91 | 16448 |
| 2026-01-27 | 19.79 | $113.17 | 315234 |
| 2026-01-26 | 19.77 | $113.08 | 7413 |
| 2026-01-23 | 19.61 | $113.56 | 19634 |
| 2026-01-22 | 19.30 | $114.69 | 15302 |
| 2026-01-21 | 18.42 | $114.38 | 11800 |
| 2026-01-20 | 17.75 | $112.44 | 13525 |
| 2026-01-16 | 17.41 | $113.91 | 31800 |
| 2026-01-15 | 16.32 | $114.14 | 9824 |
| 2026-01-14 | 15.16 | $112.98 | 73400 |
| 2026-01-13 | 14.37 | $112.64 | 12737 |
| 2026-01-12 | 13.63 | $112.53 | 26119 |
| 2026-01-09 | 12.87 | $112.31 | 14532 |
| 2026-01-08 | 12.12 | $111.30 | 28003 |
| 2026-01-07 | 11.60 | $110.65 | 4900 |
| 2026-01-06 | 10.98 | $111.58 | 22725 |
| 2026-01-05 | 10.33 | $109.68 | 52500 |
| 2026-01-02 | 10.12 | $108.12 | 5739 |
| 2025-12-31 | 10.52 | $106.62 | 1.6M |
| 2025-12-30 | 10.79 | $107.69 | 17500 |
| 2025-12-29 | 11.15 | $108.09 | 20309 |
| 2025-12-26 | 11.45 | $108.65 | 2020 |
| 2025-12-24 | 11.53 | $108.94 | 283129 |
| 2025-12-23 | 11.53 | $108.82 | 12600 |
| 2025-12-22 | 11.46 | $109.68 | 1927 |
| 2025-12-19 | 11.15 | $108.50 | 12800 |
| 2025-12-18 | 11.26 | $107.41 | 17117 |
| 2025-12-17 | 11.58 | $106.72 | 2100 |
| 2025-12-16 | 11.96 | $107.50 | 2601 |
| 2025-12-15 | 12.18 | $107.86 | 9018 |
| 2025-12-12 | 12.13 | $108.41 | 8811 |
| 2025-12-11 | 11.85 | $109.88 | 15404 |
| 2025-12-10 | 11.32 | $108.83 | 16440 |
| 2025-12-09 | 11.01 | $107.06 | 19626 |
| 2025-12-08 | 11.18 | $107.31 | 11800 |
| 2025-12-05 | 11.34 | $107.68 | 24800 |
| 2025-12-04 | 11.28 | $107.53 | 1100 |
| 2025-12-03 | 11.29 | $106.94 | 73800 |
| 2025-12-02 | 11.52 | $106.14 | 3047 |
| 2025-12-01 | 11.93 | $106.32 | 6911 |
| 2025-11-28 | 12.31 | $106.91 | 304400 |
| 2025-11-26 | 12.61 | $106.41 | 5100 |
| 2025-11-25 | 12.99 | $105.62 | 1623 |
| 2025-11-24 | 13.59 | $103.55 | 123800 |
| 2025-11-21 | 13.51 | $102.16 | 2017 |
| 2025-11-20 | 13.02 | $99.77 | 2643 |
| 2025-11-19 | 12.11 | $101.76 | 2800 |
| 2025-11-18 | 11.51 | $101.67 | 748 |
| 2025-11-17 | 11.00 | $101.31 | 2800 |
| 2025-11-14 | 10.46 | $103.01 | 4342 |
| 2025-11-13 | 10.11 | $103.23 | 3511 |
| 2025-11-12 | 10.06 | $105.73 | 3744 |
| 2025-11-11 | 10.26 | $105.42 | 5800 |
| 2025-11-10 | 10.55 | $105.43 | 2426 |
| 2025-11-07 | 10.84 | $104.23 | 4200 |
| 2025-11-06 | 11.15 | $103.03 | 2000 |
| 2025-11-05 | 11.11 | $104.43 | 2000 |
| 2025-11-04 | 11.34 | $103.13 | 5627 |
| 2025-11-03 | 11.09 | $104.45 | 1143 |
| 2025-10-31 | 11.20 | $104.75 | 286700 |
| 2025-10-30 | 11.40 | $104.01 | 2845 |
| 2025-10-29 | 11.62 | $105.07 | 4400 |
| 2025-10-28 | 12.22 | $105.78 | 804 |
| 2025-10-27 | 12.61 | $106.65 | 1900 |
| 2025-10-24 | 12.74 | $106.05 | 339 |
| 2025-10-23 | 13.17 | $105.31 | 2519 |
| 2025-10-22 | 13.85 | $103.84 | 3600 |
| 2025-10-21 | 14.50 | $105.22 | 6246 |
| 2025-10-20 | 14.76 | $104.90 | 1200 |
| 2025-10-17 | 15.25 | $103.63 | 500 |
| 2025-10-16 | 15.89 | $103.48 | 1200 |
| 2025-10-15 | 16.57 | $104.71 | 2419 |
| 2025-10-14 | 17.31 | $104.38 | 1300 |
| 2025-10-13 | 18.02 | $103.66 | 3100 |
| 2025-10-10 | 18.37 | $101.58 | 2617 |
| 2025-10-09 | 18.73 | $104.77 | 1800 |
| 2025-10-08 | 19.18 | $105.53 | 1538 |
| 2025-10-07 | 19.37 | $104.43 | 3848 |
| 2025-10-06 | 19.80 | $105.49 | 2111 |
| 2025-10-03 | 19.44 | $105.17 | 1300 |
| 2025-10-02 | 19.25 | $104.88 | 1200 |
| 2025-10-01 | 19.25 | $104.35 | 700 |
| 2025-09-30 | 19.44 | $104.00 | 238127 |
| 2025-09-29 | 19.78 | $103.97 | 9200 |
| 2025-09-26 | 19.84 | $103.98 | 1400 |
| 2025-09-25 | 20.15 | $103.04 | 2400 |
| 2025-09-24 | 20.78 | $104.03 | 11100 |
| 2025-09-23 | 20.77 | $105.12 | 1900 |
| 2025-09-22 | 20.13 | $105.59 | 1800 |
| 2025-09-19 | 19.57 | $105.65 | 1200 |
| 2025-09-18 | 18.95 | $106.24 | 4000 |
| 2025-09-17 | 18.29 | $104.80 | 2300 |
| 2025-09-16 | 17.88 | $104.89 | 6100 |
| 2025-09-15 | 17.62 | $105.08 | 2732 |
| 2025-09-12 | 16.90 | $105.09 | 1300 |
| 2025-09-11 | 16.17 | $105.99 | 1800 |
| 2025-09-10 | 15.40 | $104.36 | 3433 |
| 2025-09-09 | 15.06 | $104.34 | 2200 |
| 2025-09-08 | 14.75 | $105.07 | 5400 |
| 2025-09-05 | 14.01 | $104.86 | 5310 |
| 2025-09-04 | 13.24 | $104.19 | 2424 |
| 2025-09-03 | 12.81 | $102.83 | 6900 |
| 2025-09-02 | 12.76 | $102.98 | 84500 |
| 2025-08-29 | 12.74 | $103.49 | 236716 |
| 2025-08-28 | 12.20 | $104.09 | 3700 |
| 2025-08-27 | 11.51 | $103.69 | 2300 |
| 2025-08-26 | 10.87 | $103.07 | 3931 |
| 2025-08-25 | 10.40 | $102.72 | 4500 |
| 2025-08-22 | 9.97 | $103.36 | 4700 |
| 2025-08-21 | 9.51 | $100.58 | 3300 |
| 2025-08-20 | 9.83 | $100.59 | 1842 |
| 2025-08-19 | 10.17 | $100.89 | 1000 |
| 2025-08-18 | 10.40 | $101.24 | 1800 |
| 2025-08-15 | 10.52 | $100.95 | 1700 |
| 2025-08-14 | 10.65 | $101.36 | 8504 |
| 2025-08-13 | 10.80 | $102.59 | 1906 |
| 2025-08-12 | 10.78 | $100.95 | 2500 |
| 2025-08-11 | 11.30 | $98.65 | 3000 |
| 2025-08-08 | 10.95 | $98.91 | 2905 |
| 2025-08-07 | 10.69 | $98.81 | 6936 |
| 2025-08-06 | 10.42 | $98.90 | 3300 |
| 2025-08-05 | 10.33 | $99.25 | 800 |
| 2025-08-04 | 10.32 | $99.28 | 2136 |
| 2025-08-01 | 10.26 | $97.90 | 7400 |
| 2025-07-31 | 9.69 | $99.20 | 7700 |
| 2025-07-30 | 9.99 | $100.27 | 3700 |
| 2025-07-29 | 10.38 | $100.49 | 1800 |
| 2025-07-28 | 10.68 | $100.75 | 3709 |
| 2025-07-25 | 10.80 | $100.99 | 720 |
| 2025-07-24 | 10.69 | $100.34 | 2547 |
| 2025-07-23 | 10.62 | $101.11 | 8131 |
| 2025-07-22 | 10.37 | $100.26 | 2120 |
| 2025-07-21 | 10.42 | $99.11 | 1141 |
| 2025-07-18 | 10.65 | $99.70 | 2800 |
| 2025-07-17 | 10.74 | $99.70 | 1600 |
| 2025-07-16 | 11.01 | $98.66 | 7200 |
| 2025-07-15 | 11.42 | $98.10 | 2118 |
| 2025-07-14 | 11.85 | $99.69 | 14300 |
| 2025-07-11 | 11.85 | $99.35 | 3445 |
| 2025-07-10 | 11.71 | $100.30 | 3400 |
| 2025-07-09 | 11.32 | $99.73 | 2300 |
| 2025-07-08 | 11.23 | $99.18 | 6700 |
| 2025-07-07 | 11.21 | $98.71 | 6603 |
| 2025-07-03 | 11.19 | $99.78 | 1328 |
| 2025-07-02 | 10.45 | $99.07 | 1800 |
| 2025-07-01 | 9.91 | $98.18 | 1605 |
| 2025-06-30 | 9.44 | $97.45 | 7400 |
| 2025-06-27 | 9.37 | $97.33 | 2302 |
| 2025-06-26 | 9.30 | $97.06 | 2000 |
| 2025-06-25 | 9.45 | $95.81 | 14700 |
| 2025-06-24 | 9.68 | $96.70 | 2600 |
| 2025-06-23 | 9.72 | $95.96 | 2200 |
| 2025-06-20 | 10.09 | $95.16 | 6000 |
| 2025-06-18 | 10.57 | $95.06 | 2900 |
| 2025-06-17 | 10.98 | $94.54 | 11200 |
| 2025-06-16 | 11.54 | $95.27 | 3025 |
| 2025-06-13 | 11.94 | $94.14 | 2000 |
| 2025-06-12 | 12.57 | $95.59 | 2800 |
| 2025-06-11 | 12.81 | $95.65 | 2305 |
| 2025-06-10 | 12.85 | $95.98 | 9400 |
| 2025-06-09 | 12.94 | $95.54 | 14900 |
| 2025-06-06 | 13.06 | $95.41 | 2128 |
| 2025-06-05 | 13.39 | $94.29 | 7600 |
| 2025-06-04 | 13.93 | $94.50 | 6900 |
| 2025-06-03 | 14.31 | $94.51 | 4300 |
| 2025-06-02 | 14.73 | $93.40 | 15000 |
| 2025-05-30 | 15.47 | $93.35 | 17100 |
| 2025-05-29 | 16.13 | $93.60 | 2200 |
| 2025-05-28 | 16.59 | $93.41 | 14400 |
| 2025-05-27 | 17.04 | $94.44 | 26900 |
| 2025-05-23 | 17.52 | $92.58 | 5119 |
| 2025-05-22 | 18.39 | $92.68 | 2009 |
| 2025-05-21 | 19.30 | $92.68 | 3829 |
| 2025-05-20 | 20.08 | $95.22 | 2800 |
| 2025-05-19 | 20.19 | $95.42 | 13300 |
| 2025-05-16 | 20.32 | $95.74 | 3100 |
| 2025-05-15 | 20.30 | $94.68 | 94713 |
| 2025-05-14 | 20.50 | $94.58 | 1839 |
| 2025-05-13 | 20.72 | $95.00 | 2100 |
| 2025-05-12 | 20.88 | $94.59 | 5444 |
| 2025-05-09 | 21.15 | $91.35 | 2900 |
| 2025-05-08 | 22.11 | $91.39 | 2043 |
| 2025-05-07 | 23.12 | $90.02 | 2900 |
| 2025-05-06 | 24.04 | $89.56 | 4033 |
| 2025-05-05 | 24.95 | $90.30 | 13240 |
| 2025-05-02 | 26.13 | $90.55 | 2700 |
| 2025-05-01 | 27.25 | $88.67 | 1927 |
| 2025-04-30 | 28.03 | $88.38 | 294448 |
| 2025-04-29 | 28.67 | $88.63 | 3004 |
| 2025-04-28 | 29.59 | $88.25 | 1500 |
| 2025-04-25 | 30.42 | $87.77 | 500 |
| 2025-04-24 | 31.15 | $87.95 | 3100 |
| 2025-04-23 | 31.92 | $86.17 | 25100 |
| 2025-04-22 | 32.74 | $84.72 | 29016 |
| 2025-04-21 | 32.66 | $82.58 | 9300 |
| 2025-04-17 | 32.23 | $84.69 | 28107 |
| 2025-04-16 | 32.10 | $83.89 | 140900 |
| 2025-04-15 | 31.93 | $84.91 | 13344 |
| 2025-04-14 | 31.98 | $85.06 | 36000 |
| 2025-04-11 | 31.98 | $84.03 | 142600 |
| 2025-04-10 | 31.58 | $83.01 | 510800 |
| 2025-04-09 | 31.17 | $86.43 | 370129 |
| 2025-04-08 | 30.73 | $79.01 | 198400 |
| 2025-04-07 | 29.39 | $80.83 | 1.0M |
| 2025-04-04 | 27.99 | $81.67 | 226700 |
| 2025-04-03 | 26.77 | $85.87 | 71200 |
| 2025-04-02 | 26.22 | $92.13 | 45500 |
| 2025-04-01 | 26.38 | $90.71 | 53500 |
| 2025-03-31 | 26.13 | $90.12 | 541500 |
| 2025-03-28 | 25.70 | $90.25 | 36347 |
| 2025-03-27 | 25.58 | $92.01 | 725001 |
| 2025-03-26 | 25.82 | $92.61 | 45031 |
| 2025-03-25 | 26.30 | $93.36 | 21944 |
| 2025-03-24 | 26.95 | $93.86 | 9816 |
| 2025-03-21 | 27.66 | $91.45 | 27545 |
| 2025-03-20 | 27.50 | $91.91 | 32400 |
| 2025-03-19 | 27.65 | $92.51 | 12000 |
| 2025-03-18 | 27.74 | $91.14 | 16432 |
| 2025-03-17 | 27.35 | $92.12 | 159100 |
| 2025-03-14 | 26.95 | $90.70 | 23614 |
| 2025-03-13 | 25.82 | $88.44 | 7800 |
| 2025-03-12 | 24.26 | $90.05 | 98218 |
| 2025-03-11 | 22.86 | $90.16 | 46743 |
| 2025-03-10 | 21.29 | $90.42 | 39400 |
| 2025-03-07 | 19.80 | $92.81 | 25930 |
| 2025-03-06 | 18.32 | $92.29 | 10519 |
| 2025-03-05 | 16.95 | $94.03 | 18900 |
| 2025-03-04 | 15.61 | $92.78 | 82405 |
| 2025-03-03 | 14.20 | $94.15 | 40105 |
| 2025-02-28 | 13.17 | $96.37 | 842400 |
| 2025-02-27 | 12.40 | $95.50 | 22000 |
| 2025-02-26 | 11.70 | $96.78 | 31300 |
| 2025-02-25 | 11.26 | $96.49 | 24920 |
| 2025-02-24 | 10.36 | $96.77 | 18228 |
| 2025-02-21 | 9.50 | $97.05 | 10549 |
| 2025-02-20 | 8.86 | $99.70 | 80900 |
| 2025-02-19 | 8.80 | $100.66 | 15600 |
| 2025-02-18 | 9.24 | $101.28 | 26848 |
| 2025-02-14 | 9.67 | $100.57 | 9100 |
| 2025-02-13 | 10.07 | $100.34 | 19502 |
| 2025-02-12 | 10.29 | $99.23 | 41100 |
| 2025-02-11 | 10.10 | $99.79 | 12500 |
| 2025-02-10 | 10.27 | $100.34 | 5100 |
| 2025-02-07 | 10.64 | $100.04 | 6209 |
| 2025-02-06 | 11.03 | $101.00 | 72900 |
| 2025-02-05 | 11.57 | $101.06 | 653600 |
| 2025-02-04 | 12.01 | $100.17 | 25400 |
| 2025-02-03 | 12.14 | $99.35 | 10503 |
| 2025-01-31 | 12.18 | $100.57 | 8300 |
| 2025-01-30 | 12.76 | $101.43 | 8212 |
| 2025-01-29 | 13.01 | $100.32 | 6800 |
| 2025-01-28 | 13.62 | $100.69 | 7900 |
| 2025-01-27 | 14.32 | $100.14 | 10200 |
| 2025-01-24 | 15.06 | $101.30 | 5130 |
| 2025-01-23 | 15.31 | $101.49 | 9609 |
| 2025-01-22 | 15.69 | $101.25 | 11100 |
| 2025-01-21 | 15.89 | $101.55 | 15200 |
| 2025-01-17 | 16.16 | $100.01 | 6000 |
| 2025-01-16 | 16.85 | $99.60 | 81406 |
| 2025-01-15 | 17.69 | $98.87 | 63900 |
| 2025-01-14 | 18.57 | $97.51 | 8200 |
| 2025-01-13 | 18.76 | $96.37 | 54135 |
| 2025-01-10 | 18.37 | $95.77 | 20735 |
| 2025-01-08 | 18.16 | $97.04 | 6225 |
| 2025-01-07 | 18.09 | $96.98 | 16524 |
| 2025-01-06 | 18.24 | $97.61 | 14828 |
| 2025-01-03 | 18.64 | $97.42 | 3923 |
| 2025-01-02 | 18.54 | $96.05 | 5600 |
| 2024-12-31 | 18.16 | $96.23 | 845008 |
| 2024-12-30 | 17.88 | $96.18 | 4800 |
| 2024-12-27 | 17.46 | $96.83 | 9826 |
| 2024-12-26 | 17.33 | $98.00 | 51101 |
| 2024-12-24 | 17.45 | $97.60 | 69000 |
| 2024-12-23 | 17.41 | $97.36 | 44300 |
| 2024-12-20 | 17.29 | $97.27 | 13200 |
| 2024-12-19 | 17.15 | $96.19 | 7427 |
| 2024-12-18 | 16.56 | $96.50 | 15436 |
| 2024-12-17 | 15.98 | $100.54 | 12849 |
| 2024-12-16 | 16.53 | $101.74 | 12627 |
| 2024-12-13 | 17.25 | $101.55 | 8500 |
| 2024-12-12 | 18.14 | $102.06 | 52100 |
| 2024-12-11 | 18.70 | $102.74 | 456222 |
| 2024-12-10 | 19.20 | $101.75 | 9600 |
| 2024-12-09 | 19.86 | $102.67 | 62831 |
| 2024-12-06 | 20.16 | $103.64 | 11900 |
| 2024-12-05 | 20.12 | $103.53 | 8937 |
| 2024-12-04 | 20.05 | $104.46 | 117442 |
| 2024-12-03 | 19.66 | $104.03 | 5637 |
| 2024-12-02 | 19.30 | $104.23 | 4739 |
| 2024-11-29 | 18.80 | $104.49 | 10100 |
| 2024-11-27 | 18.06 | $104.22 | 4400 |
| 2024-11-26 | 17.27 | $104.36 | 9800 |
| 2024-11-25 | 16.60 | $105.01 | 84200 |
| 2024-11-22 | 15.54 | $103.59 | 3500 |
| 2024-11-21 | 14.86 | $101.94 | 5215 |
| 2024-11-20 | 14.50 | $100.81 | 10013 |
| 2024-11-19 | 14.57 | $100.10 | 114800 |
| 2024-11-18 | 14.89 | $99.47 | 5500 |
| 2024-11-15 | 15.05 | $98.96 | 4419 |
| 2024-11-14 | 15.22 | $100.00 | 65000 |
| 2024-11-13 | 14.91 | $101.03 | 74400 |
| 2024-11-12 | 14.12 | $101.51 | 8300 |
| 2024-11-11 | 13.06 | $102.48 | 3700 |
| 2024-11-08 | 11.41 | $101.23 | 64947 |
| 2024-11-07 | 10.00 | $100.47 | 657000 |
| 2024-11-06 | 8.58 | $100.04 | 7544 |
| 2024-11-05 | 7.33 | $96.04 | 2100 |
| 2024-11-04 | 7.41 | $94.59 | 2226 |
| 2024-11-01 | 7.68 | $94.38 | 1400 |
| 2024-10-31 | 7.96 | $94.42 | 427200 |
| 2024-10-30 | 8.28 | $95.55 | 2600 |
| 2024-10-29 | 8.25 | $95.61 | 2633 |
| 2024-10-28 | 8.45 | $95.61 | 21320 |
| 2024-10-25 | 8.60 | $94.50 | 2207 |
| 2024-10-24 | 8.91 | $94.99 | 1003 |
| 2024-10-23 | 9.34 | $94.62 | 1100 |
| 2024-10-22 | 9.76 | $95.32 | 1000 |
| 2024-10-21 | 10.04 | $95.77 | 1100 |
| 2024-10-18 | 10.13 | $96.88 | 800 |
| 2024-10-17 | 9.69 | $96.70 | 1643 |
| 2024-10-16 | 9.33 | $96.82 | 1102 |
| 2024-10-15 | 8.89 | $96.01 | 1600 |
| 2024-10-14 | 8.52 | $96.26 | 843 |
| 2024-10-11 | 8.28 | $95.73 | 104546 |
| 2024-10-10 | 8.21 | $94.14 | 1600 |
| 2024-10-09 | 8.55 | $94.57 | 1131 |
| 2024-10-08 | 8.83 | $93.99 | 1101 |
| 2024-10-07 | 9.27 | $93.77 | 2727 |
| 2024-10-04 | 9.66 | $94.35 | 1338 |
| 2024-10-03 | 10.00 | $93.27 | 700 |
| 2024-10-02 | 10.25 | $93.64 | 818 |
| 2024-10-01 | 10.74 | $93.61 | 4300 |
| 2024-09-30 | 11.25 | $94.47 | 148600 |
| 2024-09-27 | 11.41 | $94.52 | 1715 |
| 2024-09-26 | 11.39 | $94.15 | 1919 |
| 2024-09-25 | 11.69 | $93.28 | 31500 |
| 2024-09-24 | 12.03 | $94.22 | 3900 |
| 2024-09-23 | 12.04 | $94.30 | 719 |
| 2024-09-20 | 12.06 | $93.90 | 47637 |
| 2024-09-19 | 12.19 | $94.45 | 9600 |
| 2024-09-18 | 12.27 | $92.87 | 1300 |
| 2024-09-17 | 12.42 | $92.76 | 1518 |
| 2024-09-16 | 12.83 | $92.36 | 1645 |
| 2024-09-13 | 13.42 | $91.66 | 3309 |
| 2024-09-12 | 13.79 | $89.95 | 5400 |
| 2024-09-11 | 13.50 | $89.16 | 1711 |
| 2024-09-10 | 12.84 | $88.67 | 2300 |
| 2024-09-09 | 12.36 | $88.89 | 5836 |
| 2024-09-06 | 12.08 | $88.37 | 2000 |
| 2024-09-05 | 11.78 | $89.66 | 2728 |
| 2024-09-04 | 11.80 | $90.24 | 1500 |
| 2024-09-03 | 12.07 | $90.33 | 3348 |
| 2024-08-30 | 12.37 | $92.88 | 370400 |
| 2024-08-29 | 12.88 | $92.21 | 1035 |
| 2024-08-28 | 13.23 | $91.79 | 1100 |
| 2024-08-27 | 13.78 | $92.31 | 3740 |
| 2024-08-26 | 14.16 | $92.66 | 1100 |
| 2024-08-23 | 14.33 | $92.92 | 1211 |
| 2024-08-22 | 14.65 | $90.72 | 2200 |
| 2024-08-21 | 15.34 | $91.44 | 8800 |
| 2024-08-20 | 16.06 | $90.22 | 3300 |
| 2024-08-19 | 16.48 | $90.98 | 15021 |
| 2024-08-16 | 17.05 | $90.13 | 1000 |
| 2024-08-15 | 17.37 | $89.97 | 5700 |
| 2024-08-14 | 17.70 | $88.27 | 34300 |
| 2024-08-13 | 17.38 | $88.37 | 21600 |
| 2024-08-12 | 17.01 | $86.91 | 2700 |
| 2024-08-09 | 16.30 | $87.64 | 2637 |
| 2024-08-08 | 15.66 | $87.48 | 22547 |
| 2024-08-07 | 14.92 | $85.51 | 9300 |
| 2024-08-06 | 14.15 | $86.46 | 1130 |
| 2024-08-05 | 13.52 | $85.60 | 9649 |
| 2024-08-02 | 12.62 | $88.11 | 2500 |
| 2024-08-01 | 12.48 | $90.78 | 3600 |
| 2024-07-31 | 12.97 | $92.86 | 755409 |
| 2024-07-30 | 12.65 | $92.26 | 4000 |
| 2024-07-29 | 12.68 | $92.06 | 13700 |
| 2024-07-26 | 12.70 | $92.23 | 1808 |
| 2024-07-25 | 12.73 | $90.78 | 102800 |
| 2024-07-24 | 12.97 | $89.93 | 16300 |
| 2024-07-23 | 13.23 | $91.89 | 13805 |
| 2024-07-22 | 12.68 | $91.72 | 4017 |
| 2024-07-19 | 12.25 | $90.55 | 4300 |
| 2024-07-18 | 12.05 | $91.13 | 14800 |
| 2024-07-17 | 11.52 | $92.34 | 4431 |
| 2024-07-16 | 10.32 | $93.62 | 6812 |
| 2024-07-15 | 8.98 | $91.22 | 2445 |
| 2024-07-12 | 8.18 | $90.59 | 2100 |
| 2024-07-11 | 7.49 | $89.69 | 2000 |
| 2024-07-10 | 7.20 | $87.59 | 545 |
| 2024-07-09 | 7.33 | $86.70 | 2111 |
| 2024-07-08 | 7.21 | $87.20 | 1500 |
| 2024-07-05 | 7.31 | $86.99 | 5000 |
| 2024-07-03 | 7.42 | $87.48 | 1300 |
| 2024-07-02 | 7.71 | $87.21 | 3400 |
| 2024-07-01 | 7.88 | $87.06 | 462300 |
| 2024-06-28 | 8.15 | $88.02 | 310900 |
| 2024-06-27 | 8.48 | $87.62 | 35000 |
| 2024-06-26 | 8.69 | $87.19 | 46505 |
| 2024-06-25 | 8.75 | $87.41 | 3022 |
| 2024-06-24 | 8.94 | $88.50 | 65400 |
| 2024-06-21 | 9.32 | $87.85 | 16000 |
| 2024-06-20 | 9.45 | $87.62 | 4600 |
| 2024-06-18 | 9.62 | $88.00 | 12747 |
| 2024-06-17 | 9.94 | $87.69 | 2200 |
| 2024-06-14 | 10.06 | $86.84 | 5203 |
| 2024-06-13 | 10.03 | $88.10 | 3300 |
| 2024-06-12 | 10.47 | $88.61 | 4906 |
| 2024-06-11 | 10.68 | $87.33 | 10000 |
| 2024-06-10 | 10.49 | $87.69 | 15900 |
| 2024-06-07 | 10.33 | $87.48 | 2800 |
| 2024-06-06 | 10.37 | $88.18 | 3500 |
| 2024-06-05 | 10.70 | $88.56 | 5740 |
| 2024-06-04 | 11.05 | $87.42 | 1300 |
| 2024-06-03 | 11.10 | $88.56 | 1738 |
| 2024-05-31 | 11.48 | $89.11 | 27900 |
| 2024-05-30 | 11.98 | $88.43 | 3200 |
| 2024-05-29 | 12.26 | $87.93 | 2743 |
| 2024-05-28 | 12.39 | $89.07 | 1900 |
| 2024-05-24 | 12.96 | $89.63 | 1700 |
| 2024-05-23 | 13.39 | $88.65 | 10700 |
| 2024-05-22 | 13.83 | $89.90 | 9907 |
| 2024-05-21 | 14.38 | $90.63 | 1917 |
| 2024-05-20 | 14.52 | $90.90 | 4400 |
| 2024-05-17 | 14.48 | $90.61 | 1703 |
| 2024-05-16 | 14.53 | $90.66 | 1900 |
| 2024-05-15 | 14.49 | $91.62 | 5375 |
| 2024-05-14 | 14.30 | $90.62 | 12520 |
| 2024-05-13 | 14.48 | $89.64 | 2800 |
| 2024-05-10 | 14.77 | $89.70 | 2427 |
| 2024-05-09 | 15.34 | $89.91 | 2600 |
| 2024-05-08 | 15.88 | $89.06 | 11622 |
| 2024-05-07 | 16.63 | $89.42 | 6107 |
| 2024-05-06 | 17.30 | $89.34 | 3500 |
| 2024-05-03 | 18.16 | $88.00 | 4123 |
| 2024-05-02 | 18.80 | $87.17 | 2600 |
| 2024-05-01 | 18.85 | $86.07 | 102200 |
| 2024-04-30 | 18.90 | $86.26 | 2624 |
| 2024-04-29 | 19.08 | $87.92 | 3643 |
| 2024-04-26 | 19.83 | $87.41 | 2828 |
| 2024-04-25 | 20.37 | $86.88 | 1340 |
| 2024-04-24 | 20.62 | $87.38 | 9308 |
| 2024-04-23 | 21.12 | $87.32 | 3615 |
| 2024-04-22 | 21.64 | $86.03 | 8700 |
| 2024-04-19 | 21.66 | $85.26 | 128100 |
| 2024-04-18 | 21.20 | $85.41 | 2249 |
| 2024-04-17 | 20.82 | $85.57 | 3000 |
| 2024-04-16 | 20.51 | $86.39 | 7015 |
| 2024-04-15 | 20.24 | $86.55 | 65018 |
| 2024-04-12 | 20.12 | $87.70 | 5600 |
| 2024-04-11 | 20.36 | $89.41 | 94100 |
| 2024-04-10 | 21.13 | $89.23 | 18009 |
| 2024-04-09 | 21.97 | $90.91 | 2531 |
| 2024-04-08 | 22.65 | $90.79 | 2845 |
| 2024-04-05 | 23.28 | $90.47 | 6400 |
| 2024-04-04 | 24.03 | $89.90 | 27100 |
| 2024-04-03 | 24.80 | $90.85 | 2009 |
| 2024-04-02 | 25.26 | $90.45 | 3400 |
| 2024-04-01 | 25.90 | $91.90 | 2305 |
| 2024-03-28 | 25.73 | $92.45 | 204500 |
| 2024-03-27 | 25.24 | $92.26 | 2922 |
| 2024-03-26 | 24.87 | $90.88 | 2014 |
| 2024-03-25 | 24.80 | $90.91 | 3400 |
| 2024-03-22 | 24.74 | $90.75 | 72039 |
| 2024-03-21 | 24.68 | $91.58 | 5223 |
| 2024-03-20 | 24.39 | $90.42 | 68000 |
| 2024-03-19 | 24.48 | $89.11 | 1910 |
| 2024-03-18 | 25.06 | $88.90 | 7600 |
| 2024-03-15 | 25.43 | $89.16 | 12815 |
| 2024-03-14 | 25.83 | $89.16 | 4100 |
| 2024-03-13 | 26.24 | $90.36 | 4708 |
| 2024-03-12 | 25.79 | $90.13 | 3200 |
| 2024-03-11 | 25.47 | $89.69 | 4447 |
| 2024-03-08 | 25.23 | $90.17 | 4300 |
| 2024-03-07 | 24.49 | $90.49 | 3319 |
| 2024-03-06 | 23.93 | $89.65 | 5100 |
| 2024-03-05 | 23.50 | $89.02 | 3200 |
| 2024-03-04 | 23.19 | $89.65 | 7923 |
| 2024-03-01 | 22.41 | $89.21 | 4100 |
| 2024-02-29 | 21.83 | $88.51 | 479400 |
| 2024-02-28 | 21.36 | $87.75 | 4300 |
| 2024-02-27 | 21.08 | $87.86 | 192800 |
| 2024-02-26 | 20.83 | $87.33 | 3905 |
| 2024-02-23 | 20.69 | $87.24 | 18600 |
| 2024-02-22 | 20.60 | $87.02 | 2943 |
| 2024-02-21 | 20.59 | $85.89 | 14506 |
| 2024-02-20 | 20.91 | $86.00 | 19633 |
| 2024-02-16 | 21.19 | $86.87 | 7935 |
| 2024-02-15 | 20.99 | $87.60 | 8546 |
| 2024-02-14 | 20.67 | $86.07 | 8941 |
| 2024-02-13 | 20.81 | $84.52 | 60309 |
| 2024-02-12 | 21.28 | $86.86 | 9028 |
| 2024-02-09 | 20.85 | $85.96 | 9136 |
| 2024-02-08 | 20.72 | $85.09 | 12900 |
| 2024-02-07 | 20.94 | $84.21 | 42400 |
| 2024-02-06 | 21.45 | $83.71 | 7700 |
| 2024-02-05 | 22.31 | $83.31 | 361938 |
| 2024-02-02 | 23.29 | $84.26 | 8233 |
| 2024-02-01 | 23.94 | $84.08 | 14900 |
| 2024-01-31 | 24.76 | $83.01 | 689800 |
| 2024-01-30 | 25.40 | $84.61 | 2200 |
| 2024-01-29 | 25.26 | $84.80 | 8610 |
| 2024-01-26 | 25.12 | $83.82 | 5100 |
| 2024-01-25 | 25.19 | $83.73 | 5514 |
| 2024-01-24 | 25.30 | $83.14 | 26923 |
| 2024-01-23 | 25.42 | $83.76 | 6400 |
| 2024-01-22 | 25.28 | $84.07 | 12225 |
| 2024-01-19 | 25.27 | $83.01 | 13044 |
| 2024-01-18 | 25.67 | $82.14 | 2817 |
| 2024-01-17 | 26.42 | $81.50 | 80700 |
| 2024-01-16 | 27.46 | $82.09 | 8308 |
| 2024-01-12 | 28.22 | $82.69 | 46107 |
| 2024-01-11 | 28.63 | $82.88 | 26343 |
| 2024-01-10 | 29.46 | $83.13 | 4400 |
| 2024-01-09 | 29.95 | $83.03 | 4128 |
| 2024-01-08 | 30.46 | $83.50 | 14642 |
| 2024-01-05 | 31.01 | $82.22 | 332823 |
| 2024-01-04 | 31.89 | $81.99 | 2604 |
| 2024-01-03 | 32.90 | $82.11 | 19800 |
| 2024-01-02 | 33.94 | $84.16 | 11201 |
| 2023-12-29 | 34.11 | $84.70 | 787821 |
| 2023-12-28 | 33.75 | $85.52 | 5904 |
| 2023-12-27 | 32.96 | $85.51 | 19522 |
| 2023-12-26 | 32.11 | $85.38 | 9802 |
| 2023-12-22 | 31.26 | $84.73 | 5435 |
| 2023-12-21 | 30.50 | $84.23 | 7100 |
| 2023-12-20 | 29.88 | $83.01 | 157600 |
| 2023-12-19 | 29.22 | $84.48 | 183600 |
| 2023-12-18 | 27.86 | $83.71 | 9200 |
| 2023-12-15 | 26.53 | $83.70 | 7208 |
| 2023-12-14 | 25.14 | $84.28 | 21940 |
| 2023-12-13 | 23.58 | $82.36 | 6300 |
| 2023-12-12 | 22.38 | $80.19 | 5200 |
| 2023-12-11 | 21.59 | $80.20 | 13600 |
| 2023-12-08 | 20.83 | $79.82 | 13305 |
| 2023-12-07 | 20.09 | $79.43 | 2500 |
| 2023-12-06 | 19.50 | $79.03 | 22300 |
| 2023-12-05 | 18.88 | $79.17 | 4425 |
| 2023-12-04 | 18.44 | $80.16 | 2600 |
| 2023-12-01 | 17.74 | $79.56 | 3949 |
| 2023-11-30 | 17.17 | $77.55 | 221100 |
| 2023-11-29 | 17.25 | $77.13 | 13700 |
| 2023-11-28 | 17.33 | $76.77 | 6226 |
| 2023-11-27 | 17.59 | $77.18 | 7138 |
| 2023-11-24 | 17.85 | $77.25 | 11300 |
| 2023-11-22 | 17.87 | $76.94 | 7900 |
| 2023-11-21 | 17.92 | $76.43 | 3421 |
| 2023-11-20 | 18.17 | $77.02 | 40200 |
| 2023-11-17 | 18.43 | $76.58 | 2400 |
| 2023-11-16 | 18.85 | $75.88 | 11500 |
| 2023-11-15 | 19.33 | $76.73 | 5207 |
| 2023-11-14 | 19.44 | $76.40 | 37700 |
| 2023-11-13 | 19.86 | $73.34 | 5600 |
| 2023-11-10 | 20.31 | $73.35 | 3705 |
| 2023-11-09 | 20.75 | $72.48 | 5804 |
| 2023-11-08 | 21.22 | $73.35 | 6536 |
| 2023-11-07 | 22.06 | $73.78 | 3736 |
| 2023-11-06 | 23.06 | $73.92 | 4049 |
| 2023-11-03 | 24.11 | $74.63 | 4336 |
| 2023-11-02 | 25.26 | $72.95 | 18700 |
| 2023-11-01 | 25.86 | $71.60 | 224620 |
| 2023-10-31 | 25.80 | $71.06 | 587332 |
| 2023-10-30 | 25.44 | $70.43 | 78800 |
| 2023-10-27 | 24.77 | $69.87 | 7500 |
| 2023-10-26 | 23.97 | $70.74 | 2600 |
| 2023-10-25 | 23.31 | $70.52 | 2103 |
| 2023-10-24 | 22.62 | $71.77 | 4934 |
| 2023-10-23 | 22.23 | $71.18 | 28600 |
| 2023-10-20 | 21.63 | $71.81 | 4332 |
| 2023-10-19 | 21.17 | $72.69 | 22621 |
| 2023-10-18 | 20.87 | $73.83 | 13025 |
| 2023-10-17 | 20.95 | $75.55 | 28900 |
| 2023-10-16 | 21.71 | $74.74 | 53900 |
| 2023-10-13 | 21.90 | $73.53 | 1900 |
| 2023-10-12 | 21.79 | $74.03 | 3743 |
| 2023-10-11 | 21.83 | $75.56 | 2200 |
| 2023-10-10 | 22.47 | $75.37 | 3300 |
| 2023-10-09 | 23.15 | $74.49 | 2201 |
| 2023-10-06 | 23.11 | $73.98 | 2700 |
| 2023-10-05 | 22.90 | $73.31 | 5815 |
| 2023-10-04 | 22.01 | $73.41 | 5747 |
| 2023-10-03 | 21.09 | $73.01 | 116800 |
| 2023-10-02 | 20.16 | $74.23 | 1700 |
| 2023-09-29 | 19.62 | $75.29 | 351900 |
| 2023-09-28 | 19.47 | $75.50 | 6631 |
| 2023-09-27 | 19.05 | $74.81 | 5104 |
| 2023-09-26 | 17.95 | $74.25 | 2447 |
| 2023-09-25 | 16.69 | $75.25 | 5200 |
| 2023-09-22 | 15.64 | $74.93 | 2800 |
| 2023-09-21 | 14.55 | $75.14 | 4000 |
| 2023-09-20 | 13.46 | $76.57 | 2900 |
| 2023-09-19 | 12.89 | $77.06 | 2400 |
| 2023-09-18 | 12.49 | $77.57 | 12100 |
| 2023-09-15 | 12.33 | $77.73 | 3335 |
| 2023-09-14 | 12.21 | $78.56 | 8400 |
| 2023-09-13 | 12.33 | $77.71 | 6800 |
| 2023-09-12 | 12.21 | $78.20 | 3449 |
| 2023-09-11 | 12.38 | $78.21 | 1.4M |
| 2023-09-08 | 12.57 | $78.05 | 2900 |
| 2023-09-07 | 12.67 | $78.18 | 1000 |
| 2023-09-06 | 12.66 | $78.81 | 2500 |
| 2023-09-05 | 12.81 | $79.07 | 3400 |
| 2023-09-01 | 13.25 | $80.71 | 3141 |
| 2023-08-31 | 13.28 | $79.93 | 16400 |
| 2023-08-30 | 13.65 | $79.84 | 109200 |
| 2023-08-29 | 14.07 | $79.49 | 8141 |
| 2023-08-28 | 14.80 | $78.33 | 116300 |
| 2023-08-25 | 15.12 | $77.75 | 13735 |
| 2023-08-24 | 14.92 | $77.42 | 23119 |
| 2023-08-23 | 14.84 | $78.19 | 4000 |
| 2023-08-22 | 14.76 | $77.44 | 1410 |
| 2023-08-21 | 14.37 | $77.71 | 1900 |
| 2023-08-18 | 13.98 | $77.56 | 2700 |
| 2023-08-17 | 13.36 | $77.31 | 1000 |
| 2023-08-16 | 12.90 | $78.33 | 3000 |
| 2023-08-15 | 12.87 | $79.18 | 225526 |
| 2023-08-14 | 13.26 | $80.17 | 1000 |
| 2023-08-11 | 13.91 | $79.98 | 1200 |
| 2023-08-10 | 14.59 | $79.96 | 6512 |
| 2023-08-09 | 15.33 | $80.01 | 1900 |
| 2023-08-08 | 15.85 | $80.48 | 3000 |
| 2023-08-07 | 16.41 | $81.19 | 2500 |
| 2023-08-04 | 17.18 | $80.64 | 1100 |
| 2023-08-03 | 17.99 | $80.74 | 3700 |
| 2023-08-02 | 18.91 | $81.14 | 3400 |
| 2023-08-01 | 19.51 | $82.21 | 2845 |
| 2023-07-31 | 19.76 | $82.48 | 2200 |
| 2023-07-28 | 19.69 | $81.93 | 805 |
| 2023-07-27 | 19.84 | $80.97 | 6102 |
| 2023-07-26 | 19.99 | $81.97 | 1000 |
| 2023-07-25 | 19.55 | $81.68 | 700 |
| 2023-07-24 | 19.30 | $81.56 | 35800 |
| 2023-07-21 | 19.04 | $81.51 | 47509 |
| 2023-07-20 | 18.67 | $81.75 | 8724 |
| 2023-07-19 | 18.18 | $82.27 | 608200 |
| 2023-07-18 | 17.39 | $81.99 | 31428 |
| 2023-07-17 | 16.69 | $81.40 | 16300 |
| 2023-07-14 | 16.07 | $80.86 | 2622 |
| 2023-07-13 | 15.58 | $81.64 | 37729 |
| 2023-07-12 | 14.73 | $81.07 | 50506 |
| 2023-07-11 | 13.83 | $80.52 | 7800 |
| 2023-07-10 | 13.27 | $79.56 | 1600 |
| 2023-07-07 | 13.00 | $78.42 | 4000 |
| 2023-07-06 | 12.94 | $77.75 | 2734 |
| 2023-07-05 | 13.30 | $78.76 | 2123 |
| 2023-07-03 | 12.93 | $79.42 | 19200 |
| 2023-06-30 | 12.19 | $79.27 | 907532 |
| 2023-06-29 | 11.46 | $78.67 | 1605 |
| 2023-06-28 | 10.98 | $77.79 | 11800 |
| 2023-06-27 | 10.84 | $77.65 | 59014 |
| 2023-06-26 | 10.74 | $76.39 | 58629 |
| 2023-06-23 | 11.08 | $75.94 | 435805 |
| 2023-06-22 | 11.57 | $76.79 | 1234 |
| 2023-06-21 | 11.68 | $77.26 | 17000 |
| 2023-06-20 | 11.51 | $77.37 | 1242 |
| 2023-06-16 | 11.33 | $78.11 | 1900 |
| 2023-06-15 | 10.74 | $78.43 | 1125 |
| 2023-06-14 | 10.18 | $77.70 | 1100 |
| 2023-06-13 | 9.62 | $78.23 | 500 |
| 2023-06-12 | 8.78 | $77.21 | 827 |
| 2023-06-09 | 8.19 | $76.72 | 513 |
| 2023-06-08 | 7.79 | $77.19 | 400 |
| 2023-06-07 | 7.12 | $77.45 | 500 |
| 2023-06-06 | 6.29 | $76.53 | 800 |
| 2023-06-05 | 5.72 | $75.00 | 903 |
| 2023-06-02 | 5.38 | $75.64 | 1446 |
| 2023-06-01 | 4.88 | $73.39 | 86800 |
| 2023-05-31 | 5.00 | $72.76 | 42109 |
| 2023-05-30 | 4.83 | $73.54 | 1012 |
| 2023-05-26 | 4.98 | $73.58 | 27343 |
| 2023-05-25 | 5.09 | $72.81 | 900 |
| 2023-05-24 | 5.19 | $73.06 | 2000 |
| 2023-05-23 | 5.36 | $73.89 | 1112 |
| 2023-05-22 | 5.29 | $74.59 | 1800 |
| 2023-05-19 | 5.29 | $73.99 | 164300 |
| 2023-05-18 | 5.39 | $74.64 | 1307 |
| 2023-05-17 | 5.35 | $73.97 | 11614 |
| 2023-05-16 | 5.60 | $72.71 | 1500 |
| 2023-05-15 | 5.67 | $73.81 | 25600 |
| 2023-05-12 | 5.94 | $73.00 | 700 |
| 2023-05-11 | 5.90 | $73.09 | 3444 |
| 2023-05-10 | 5.95 | $73.63 | 1300 |
| 2023-05-09 | 6.04 | $73.53 | 2100 |
| 2023-05-08 | 6.33 | $73.73 | 833 |
| 2023-05-05 | 6.61 | $73.79 | 300 |
| 2023-05-04 | 6.88 | $72.17 | 731 |
| 2023-05-03 | 6.83 | $73.29 | 2319 |
| 2023-05-02 | 7.17 | $73.41 | 200 |
| 2023-05-01 | 7.01 | $74.65 | 31749 |
| 2023-04-28 | 7.33 | $74.62 | 331213 |
| 2023-04-27 | 7.44 | $73.87 | 5825 |
| 2023-04-26 | 7.20 | $72.86 | 1500 |
| 2023-04-25 | 6.76 | $73.42 | 1800 |
| 2023-04-24 | 6.50 | $75.01 | 9630 |
| 2023-04-21 | 6.84 | $75.02 | 34900 |
| 2023-04-20 | 7.07 | $74.98 | 500 |
| 2023-04-19 | 7.41 | $75.36 | 6100 |
| 2023-04-18 | 7.76 | $75.26 | 14400 |
| 2023-04-17 | 8.13 | $75.30 | 47015 |
| 2023-04-14 | 8.51 | $74.67 | 2700 |
| 2023-04-13 | 8.92 | $75.09 | 900 |
| 2023-04-12 | 9.21 | $74.40 | 739 |
| 2023-04-11 | 9.51 | $74.96 | 1400 |
| 2023-04-10 | 9.70 | $74.33 | 1029 |
| 2023-04-06 | 10.18 | $73.50 | 99320 |
| 2023-04-05 | 10.46 | $73.57 | 1100 |
| 2023-04-04 | 10.83 | $74.20 | 7127 |
| 2023-04-03 | 11.36 | $75.42 | 25139 |
| 2023-03-31 | 11.56 | $75.40 | 1.4M |
| 2023-03-30 | 11.86 | $74.06 | 2500 |
| 2023-03-29 | 12.48 | $73.85 | 700 |
| 2023-03-28 | 12.96 | $72.84 | 340 |
| 2023-03-27 | 13.14 | $72.72 | 27400 |
| 2023-03-24 | 13.32 | $71.84 | 800 |
| 2023-03-23 | 13.17 | $71.50 | 7218 |
| 2023-03-22 | 13.21 | $71.88 | 516 |
| 2023-03-21 | 13.35 | $73.63 | 1000 |
| 2023-03-20 | 13.94 | $72.42 | 24700 |
| 2023-03-17 | 14.15 | $71.41 | 2442 |
| 2023-03-16 | 13.96 | $73.05 | 36027 |
| 2023-03-15 | 13.78 | $71.95 | 724 |
| 2023-03-14 | 13.13 | $73.47 | 14200 |
| 2023-03-13 | 12.74 | $72.30 | 500 |
| 2023-03-10 | 11.50 | $73.49 | 13023 |
| 2023-03-09 | 10.53 | $75.83 | 500 |
| 2023-03-08 | 10.16 | $77.83 | 844 |
| 2023-03-07 | 10.52 | $77.85 | 900 |
| 2023-03-06 | 10.90 | $78.80 | 923 |
| 2023-03-03 | 11.25 | $79.72 | 300 |
| 2023-03-02 | 11.19 | $78.65 | 2400 |
| 2023-03-01 | 11.54 | $78.28 | 900 |
| 2023-02-28 | 12.02 | $78.22 | 1700 |
| 2023-02-27 | 12.52 | $78.31 | 705 |
| 2023-02-24 | 13.02 | $78.12 | 1600 |
| 2023-02-23 | 13.58 | $78.77 | 16200 |
| 2023-02-22 | 14.26 | $78.37 | 69400 |
| 2023-02-21 | 14.88 | $78.19 | 29400 |
| 2023-02-17 | 15.53 | $80.24 | 1927 |
| 2023-02-16 | 15.57 | $80.42 | 1100 |
| 2023-02-15 | 15.34 | $81.20 | 3628 |
| 2023-02-14 | 15.14 | $80.52 | 1711 |
| 2023-02-13 | 15.14 | $80.20 | 7643 |
| 2023-02-10 | 15.22 | $79.37 | 1438 |
| 2023-02-09 | 15.57 | $79.40 | 1900 |
| 2023-02-08 | 15.82 | $80.45 | 4840 |
| 2023-02-07 | 15.69 | $81.41 | 761524 |
| 2023-02-06 | 15.53 | $80.68 | 1000 |
| 2023-02-03 | 15.50 | $81.61 | 628 |
| 2023-02-02 | 15.09 | $82.36 | 1000 |
| 2023-02-01 | 14.34 | $81.14 | 10040 |
| 2023-01-31 | 13.74 | $79.82 | 1.2M |
| 2023-01-30 | 13.58 | $78.04 | 1200 |
| 2023-01-27 | 13.67 | $79.08 | 27207 |
| 2023-01-26 | 13.41 | $78.53 | 616 |
| 2023-01-25 | 13.29 | $77.88 | 916 |
| 2023-01-24 | 13.36 | $77.79 | 947 |
| 2023-01-23 | 13.00 | $78.11 | 2500 |
| 2023-01-20 | 12.61 | $76.92 | 11848 |
| 2023-01-19 | 12.60 | $75.54 | 800 |
| 2023-01-18 | 12.96 | $76.43 | 8800 |
| 2023-01-17 | 13.01 | $77.41 | 9629 |
| 2023-01-13 | 12.71 | $77.60 | 566237 |
| 2023-01-12 | 12.42 | $77.05 | 4922 |
| 2023-01-11 | 12.28 | $76.19 | 10314 |
| 2023-01-10 | 12.38 | $75.09 | 11900 |
| 2023-01-09 | 12.82 | $74.28 | 619 |
| 2023-01-06 | 13.45 | $74.00 | 500 |
| 2023-01-05 | 14.00 | $72.38 | 131000 |
| 2023-01-04 | 14.09 | $73.22 | 2331 |
| 2023-01-03 | 14.25 | $72.17 | 128700 |
| 2022-12-30 | 13.94 | $72.61 | 306900 |
| 2022-12-29 | 13.64 | $72.83 | 907 |
| 2022-12-28 | 13.44 | $71.25 | 402 |
| 2022-12-27 | 12.74 | $72.40 | 20928 |
| 2022-12-23 | 12.29 | $72.63 | 90700 |
| 2022-12-22 | 11.81 | $72.15 | 1200 |
| 2022-12-21 | 11.12 | $73.04 | 511 |
| 2022-12-20 | 10.88 | $71.89 | 3415 |
| 2022-12-19 | 10.28 | $71.93 | 600 |
| 2022-12-16 | 9.88 | $73.04 | 700 |
| 2022-12-15 | 9.65 | $73.83 | 646 |
| 2022-12-14 | 9.76 | $75.40 | 2800 |
| 2022-12-13 | 10.15 | $75.80 | 1002 |
| 2022-12-12 | 10.53 | $75.23 | 500 |
| 2022-12-09 | 11.05 | $74.35 | 1334 |
| 2022-12-08 | 11.50 | $75.07 | 1800 |
| 2022-12-07 | 12.01 | $74.57 | 400 |
| 2022-12-06 | 12.55 | $74.75 | 327 |
| 2022-12-05 | 13.19 | $75.84 | 1000 |
| 2022-12-02 | 13.60 | $77.84 | 5800 |
| 2022-12-01 | 13.48 | $77.70 | 600 |
| 2022-11-30 | 13.24 | $77.70 | 119941 |
| 2022-11-29 | 13.01 | $75.85 | 1900 |
| 2022-11-28 | 13.22 | $75.54 | 723 |
| 2022-11-25 | 13.36 | $76.98 | 404 |
| 2022-11-23 | 13.00 | $76.70 | 746 |
| 2022-11-22 | 12.69 | $76.44 | 10918 |
| 2022-11-21 | 12.45 | $75.20 | 11900 |
| 2022-11-18 | 12.47 | $75.41 | 2009 |
| 2022-11-17 | 12.44 | $74.98 | 4200 |
| 2022-11-16 | 12.53 | $75.65 | 1301 |
| 2022-11-15 | 12.29 | $76.95 | 1400 |
| 2022-11-14 | 11.62 | $75.80 | 600 |
| 2022-11-11 | 11.20 | $76.67 | 5000 |
| 2022-11-10 | 10.47 | $75.98 | 3016 |
| 2022-11-09 | 9.88 | $71.59 | 900 |
| 2022-11-08 | 10.12 | $73.30 | 1500 |
| 2022-11-07 | 9.89 | $73.05 | 2508 |
| 2022-11-04 | 9.87 | $72.45 | 700 |
| 2022-11-03 | 9.90 | $71.77 | 632 |
| 2022-11-02 | 10.26 | $72.20 | 2700 |
| 2022-11-01 | 10.51 | $74.26 | 3521 |
| 2022-10-31 | 10.04 | $73.92 | 740300 |
| 2022-10-28 | 9.62 | $74.09 | 1200 |
| 2022-10-27 | 9.18 | $72.67 | 4600 |
| 2022-10-26 | 8.86 | $72.80 | 1100 |
| 2022-10-25 | 8.64 | $72.60 | 600 |
| 2022-10-24 | 8.54 | $70.65 | 27130 |
| 2022-10-21 | 8.97 | $70.31 | 108 |
| 2022-10-20 | 9.36 | $69.16 | 3700 |
| 2022-10-19 | 9.76 | $69.96 | 4200 |
| 2022-10-18 | 10.19 | $71.30 | 5900 |
| 2022-10-17 | 10.19 | $70.40 | 3315 |
| 2022-10-14 | 10.72 | $68.42 | 1636 |
| 2022-10-13 | 11.28 | $70.18 | 4328 |
| 2022-10-12 | 11.64 | $68.88 | 1001 |
| 2022-10-11 | 11.64 | $69.13 | 12237 |
| 2022-10-10 | 11.65 | $69.15 | 15900 |
| 2022-10-07 | 11.57 | $69.65 | 626 |
| 2022-10-06 | 11.68 | $71.58 | 171700 |
| 2022-10-05 | 12.28 | $72.12 | 1601 |
| 2022-10-04 | 12.78 | $72.42 | 1244 |
| 2022-10-03 | 13.27 | $69.63 | 12500 |
| 2022-09-30 | 13.43 | $67.81 | 2347 |
| 2022-09-29 | 13.04 | $68.14 | 3500 |
| 2022-09-28 | 12.64 | $69.82 | 4024 |
| 2022-09-27 | 12.52 | $67.80 | 1000 |
| 2022-09-26 | 11.89 | $67.63 | 8400 |
| 2022-09-23 | 11.22 | $68.62 | 2500 |
| 2022-09-22 | 10.62 | $70.33 | 4000 |
| 2022-09-21 | 10.50 | $72.05 | 4600 |
| 2022-09-20 | 10.83 | $73.08 | 1339 |
| 2022-09-19 | 10.88 | $74.66 | 2800 |
| 2022-09-16 | 11.04 | $73.91 | 1400 |
| 2022-09-15 | 11.02 | $75.12 | 400 |
| 2022-09-14 | 11.44 | $75.47 | 300 |
| 2022-09-13 | 11.92 | $75.48 | 1826 |
| 2022-09-12 | 12.48 | $78.43 | 1100 |
| 2022-09-09 | 12.45 | $77.55 | 539 |
| 2022-09-08 | 12.66 | $76.05 | 1513 |
| 2022-09-07 | 13.32 | $75.25 | 700 |
| 2022-09-06 | 13.79 | $73.49 | 542 |
| 2022-09-02 | 13.72 | $73.98 | 1229 |
| 2022-09-01 | 13.77 | $74.46 | 600 |
| 2022-08-31 | 13.61 | $75.22 | 1246 |
| 2022-08-30 | 13.64 | $75.61 | 1500 |
| 2022-08-29 | 13.75 | $76.72 | 600 |
| 2022-08-26 | 14.18 | $77.32 | 1000 |
| 2022-08-25 | 14.81 | $79.68 | 1547 |
| 2022-08-24 | 15.11 | $78.55 | 1800 |
| 2022-08-23 | 15.72 | $78.02 | 400 |
| 2022-08-22 | 16.54 | $77.90 | 1600 |
| 2022-08-19 | 17.40 | $79.61 | 300 |
| 2022-08-18 | 17.79 | $81.09 | 302 |
| 2022-08-17 | 17.73 | $80.66 | 816 |
| 2022-08-16 | 17.78 | $81.94 | 600 |
| 2022-08-15 | 17.29 | $81.53 | 2309 |
| 2022-08-12 | 16.89 | $81.37 | 444 |
| 2022-08-11 | 16.22 | $80.13 | 1100 |
| 2022-08-10 | 15.57 | $79.78 | 1500 |
| 2022-08-09 | 15.16 | $77.58 | 3020 |
| 2022-08-08 | 15.18 | $78.75 | 1200 |
| 2022-08-05 | 14.74 | $78.11 | 300 |
| 2022-08-04 | 14.47 | $77.53 | 126 |
| 2022-08-03 | 14.33 | $78.00 | 645 |
| 2022-08-02 | 14.12 | $77.06 | 1400 |
| 2022-08-01 | 14.10 | $77.38 | 15128 |
| 2022-07-29 | 14.01 | $77.53 | 1.3M |
| 2022-07-28 | 13.98 | $76.64 | 600 |
| 2022-07-27 | 14.16 | $75.56 | 1200 |
| 2022-07-26 | 14.63 | $73.99 | 1019 |
| 2022-07-25 | 15.29 | $74.70 | 608 |
| 2022-07-22 | 16.00 | $74.27 | 738 |
| 2022-07-21 | 16.82 | $75.16 | 1500 |
| 2022-07-20 | 17.59 | $74.71 | 78300 |
| 2022-07-19 | 18.51 | $73.62 | 51528 |
| 2022-07-18 | 19.19 | $71.28 | 617 |
| 2022-07-15 | 19.52 | $71.32 | 800 |
| 2022-07-14 | 19.57 | $69.98 | 2200 |
| 2022-07-13 | 19.19 | $70.85 | 1700 |
| 2022-07-12 | 18.93 | $70.93 | 521 |
| 2022-07-11 | 18.88 | $71.12 | 1000 |
| 2022-07-08 | 18.87 | $72.31 | 300 |
| 2022-07-07 | 19.12 | $72.52 | 789446 |
| 2022-07-06 | 19.33 | $70.72 | 14541 |
| 2022-07-05 | 19.13 | $71.19 | 2000 |
| 2022-07-01 | 18.93 | $70.85 | 1036 |
| 2022-06-30 | 18.90 | $69.80 | 600 |
| 2022-06-29 | 18.56 | $70.78 | 1900 |
| 2022-06-28 | 18.44 | $71.51 | 1715 |
| 2022-06-27 | 18.49 | $72.56 | 3700 |
| 2022-06-24 | 18.75 | $72.57 | 1800 |
| 2022-06-23 | 18.93 | $69.93 | 24200 |
| 2022-06-22 | 18.38 | $69.20 | 14600 |
| 2022-06-21 | 17.67 | $69.26 | 706 |
| 2022-06-17 | 17.03 | $68.60 | 7800 |
| 2022-06-16 | 16.11 | $67.68 | 3500 |
| 2022-06-15 | 15.14 | $71.20 | 10400 |
| 2022-06-14 | 14.72 | $70.09 | 1800 |
| 2022-06-13 | 13.92 | $70.43 | 1909 |
| 2022-06-10 | 13.16 | $74.15 | 13200 |
| 2022-06-09 | 13.07 | $76.41 | 924 |
| 2022-06-08 | 13.52 | $78.19 | 844 |
| 2022-06-07 | 13.97 | $79.44 | 2200 |
| 2022-06-06 | 14.44 | $78.38 | 900 |
| 2022-06-03 | 15.17 | $78.02 | 1100 |
| 2022-06-02 | 15.93 | $78.82 | 7700 |
| 2022-06-01 | 16.73 | $77.01 | 4819 |
| 2022-05-31 | 17.38 | $77.58 | 312600 |
| 2022-05-27 | 18.19 | $78.43 | 642 |
| 2022-05-26 | 19.14 | $76.56 | 516406 |
| 2022-05-25 | 19.74 | $74.81 | 1200 |
| 2022-05-24 | 19.92 | $73.30 | 7700 |
| 2022-05-23 | 19.77 | $74.49 | 2900 |
| 2022-05-20 | 19.90 | $73.74 | 3600 |
| 2022-05-19 | 19.82 | $74.03 | 2837 |
| 2022-05-18 | 19.91 | $73.77 | 3900 |
| 2022-05-17 | 20.10 | $76.79 | 24244 |
| 2022-05-16 | 20.75 | $74.43 | 617 |
| 2022-05-13 | 20.92 | $74.95 | 1200 |
| 2022-05-12 | 21.14 | $72.42 | 2730 |
| 2022-05-11 | 20.50 | $71.77 | 6100 |
| 2022-05-10 | 19.89 | $73.23 | 8346 |
| 2022-05-09 | 18.97 | $73.42 | 5500 |
| 2022-05-06 | 18.21 | $76.87 | 11300 |
| 2022-05-05 | 17.98 | $78.10 | 1511 |
| 2022-05-04 | 18.13 | $81.41 | 11415 |
| 2022-05-03 | 18.48 | $79.29 | 8900 |
| 2022-05-02 | 18.19 | $78.68 | 3400 |
| 2022-04-29 | 17.55 | $77.99 | 828300 |
| 2022-04-28 | 17.11 | $80.28 | 5727 |
| 2022-04-27 | 16.77 | $78.91 | 5107 |
| 2022-04-26 | 16.13 | $79.07 | 900 |
| 2022-04-25 | 15.49 | $81.47 | 1947 |
| 2022-04-22 | 15.02 | $80.94 | 732 |
| 2022-04-21 | 14.73 | $83.10 | 1133 |
| 2022-04-20 | 14.92 | $84.94 | 12300 |
| 2022-04-19 | 15.67 | $84.60 | 33140 |
| 2022-04-18 | 16.20 | $82.59 | 5820 |
| 2022-04-14 | 16.16 | $83.21 | 49600 |
| 2022-04-13 | 16.40 | $83.87 | 12700 |
| 2022-04-12 | 16.64 | $82.39 | 2033 |
| 2022-04-11 | 16.66 | $82.41 | 1504 |
| 2022-04-08 | 16.52 | $82.81 | 739 |
| 2022-04-07 | 16.39 | $83.08 | 3613 |
| 2022-04-06 | 16.19 | $83.34 | 2739 |
| 2022-04-05 | 16.16 | $84.47 | 13306 |
| 2022-04-04 | 16.52 | $86.14 | 18229 |
| 2022-04-01 | 17.30 | $86.00 | 70401 |
| 2022-03-31 | 18.12 | $85.54 | 365942 |
| 2022-03-30 | 18.99 | $86.34 | 4000 |
| 2022-03-29 | 19.88 | $87.68 | 2100 |
| 2022-03-28 | 20.57 | $85.62 | 500 |
| 2022-03-25 | 21.37 | $85.41 | 642 |
| 2022-03-24 | 22.15 | $85.14 | 5700 |
| 2022-03-23 | 22.89 | $84.30 | 3500 |
| 2022-03-22 | 23.64 | $85.63 | 7100 |
| 2022-03-21 | 24.76 | $84.87 | 628 |
| 2022-03-18 | 25.79 | $85.46 | 5821 |
| 2022-03-17 | 26.88 | $84.36 | 342 |
| 2022-03-16 | 27.73 | $83.18 | 10800 |
| 2022-03-15 | 28.31 | $80.55 | 2100 |
| 2022-03-14 | 28.10 | $79.25 | 91700 |
| 2022-03-11 | 27.87 | $80.57 | 2500 |
| 2022-03-10 | 27.92 | $81.71 | 2300 |
| 2022-03-09 | 27.76 | $81.78 | 4104 |
| 2022-03-08 | 27.67 | $79.51 | 16300 |
| 2022-03-07 | 27.31 | $79.17 | 1629 |
| 2022-03-04 | 26.93 | $82.17 | 4212 |
| 2022-03-03 | 26.96 | $83.57 | 2010 |
| 2022-03-02 | 27.30 | $84.65 | 3322 |
| 2022-03-01 | 27.68 | $82.68 | 1337 |
| 2022-02-28 | 27.57 | $84.33 | 1.4M |
| 2022-02-25 | 27.60 | $84.02 | 2728 |
| 2022-02-24 | 27.54 | $81.95 | 4400 |
| 2022-02-23 | 26.81 | $80.19 | 2500 |
| 2022-02-22 | 26.39 | $81.79 | 7400 |
| 2022-02-18 | 26.21 | $83.05 | 2001 |
| 2022-02-17 | 26.29 | $83.74 | 12100 |
| 2022-02-16 | 26.49 | $85.98 | 41912 |
| 2022-02-15 | 27.05 | $85.92 | 3300 |
| 2022-02-14 | 27.56 | $83.89 | 900 |
| 2022-02-11 | 27.66 | $84.51 | 1236 |
| 2022-02-10 | 28.00 | $85.65 | 733 |
| 2022-02-09 | 28.60 | $86.67 | 1528 |
| 2022-02-08 | 29.43 | $84.97 | 5622 |
| 2022-02-07 | 29.77 | $83.44 | 249 |
| 2022-02-04 | 29.56 | $83.28 | 1200 |
| 2022-02-03 | 29.29 | $82.92 | 3000 |
| 2022-02-02 | 29.15 | $84.49 | 929 |
| 2022-02-01 | 29.27 | $84.91 | 4000 |
| 2022-01-31 | 29.36 | $83.80 | 6200 |
| 2022-01-28 | 29.06 | $81.38 | 84446 |
| 2022-01-27 | 27.79 | $79.86 | 3200 |
| 2022-01-26 | 26.60 | $81.20 | 5620 |
| 2022-01-25 | 25.55 | $82.08 | 24249 |
| 2022-01-24 | 24.17 | $83.47 | 29700 |
| 2022-01-21 | 22.72 | $82.07 | 7900 |
| 2022-01-20 | 21.54 | $83.64 | 3249 |
| 2022-01-19 | 20.58 | $85.06 | 4820 |
| 2022-01-18 | 19.85 | $86.20 | 8836 |
| 2022-01-14 | 19.34 | $88.37 | 1404 |
| 2022-01-13 | 19.01 | $88.62 | 3705 |
| 2022-01-12 | 19.06 | $89.59 | 2647 |
| 2022-01-11 | 19.37 | $89.79 | 4800 |
| 2022-01-10 | 19.42 | $88.77 | 9200 |
| 2022-01-07 | 19.00 | $89.13 | 66400 |
| 2022-01-06 | 19.09 | $89.79 | 6400 |
| 2022-01-05 | 19.31 | $89.41 | 3509 |
| 2022-01-04 | 19.54 | $92.10 | 78200 |
| 2022-01-03 | 20.56 | $92.16 | 7923 |
| 2021-12-31 | 21.54 | $91.84 | 53412 |
| 2021-12-30 | 22.67 | $91.77 | 2500 |
| 2021-12-29 | 23.85 | $91.69 | 1526 |
| 2021-12-28 | 24.83 | $91.40 | 3210 |
| 2021-12-27 | 25.86 | $91.62 | 2900 |
| 2021-12-23 | 26.85 | $90.94 | 1700 |
| 2021-12-22 | 27.68 | $90.20 | 3739 |
| 2021-12-21 | 28.27 | $89.49 | 2407 |
| 2021-12-20 | 28.60 | $87.44 | 4600 |
| 2021-12-17 | 28.11 | $88.90 | 10632 |
| 2021-12-16 | 27.76 | $88.48 | 2313 |
| 2021-12-15 | 27.61 | $89.83 | 8434 |
| 2021-12-14 | 27.46 | $88.52 | 2734 |
| 2021-12-13 | 27.04 | $89.37 | 4125 |
| 2021-12-10 | 26.78 | $90.37 | 4300 |
| 2021-12-09 | 26.70 | $90.73 | 26639 |
| 2021-12-08 | 26.80 | $92.56 | 51800 |
| 2021-12-07 | 27.36 | $91.72 | 20500 |
| 2021-12-06 | 27.79 | $89.43 | 7600 |
| 2021-12-03 | 27.14 | $88.15 | 86715 |
| 2021-12-02 | 26.46 | $89.76 | 1642 |
| 2021-12-01 | 26.11 | $87.96 | 4900 |
| 2021-11-30 | 25.75 | $89.97 | 2645 |
| 2021-11-29 | 25.83 | $92.17 | 4334 |
| 2021-11-26 | 26.64 | $91.86 | 7503 |
| 2021-11-24 | 27.18 | $94.37 | 3700 |
| 2021-11-23 | 28.43 | $94.09 | 3600 |
| 2021-11-22 | 29.89 | $94.43 | 4800 |
| 2021-11-19 | 31.07 | $94.88 | 2244 |
| 2021-11-18 | 32.04 | $95.35 | 177229 |
| 2021-11-17 | 33.03 | $95.99 | 2244 |
| 2021-11-16 | 33.51 | $96.95 | 4506 |
| 2021-11-15 | 33.68 | $96.65 | 8035 |
| 2021-11-12 | 33.93 | $96.74 | 2100 |
| 2021-11-11 | 34.25 | $96.38 | 5136 |
| 2021-11-10 | 34.62 | $95.71 | 4712 |
| 2021-11-09 | 35.01 | $97.21 | 5500 |
| 2021-11-08 | 34.71 | $97.36 | 1908 |
| 2021-11-05 | 34.18 | $96.96 | 5216 |
| 2021-11-04 | 33.66 | $96.14 | 2800 |
| 2021-11-03 | 33.31 | $96.43 | 63432 |
| 2021-11-02 | 33.00 | $95.54 | 435700 |
| 2021-11-01 | 32.89 | $95.52 | 2400 |
| 2021-10-29 | 32.78 | $93.68 | 387312 |
| 2021-10-28 | 33.14 | $93.63 | 3600 |
| 2021-10-27 | 33.56 | $91.95 | 4046 |
| 2021-10-26 | 34.08 | $93.30 | 14343 |
| 2021-10-25 | 33.95 | $93.83 | 12139 |
| 2021-10-22 | 33.77 | $93.25 | 9500 |
| 2021-10-21 | 33.79 | $93.26 | 4000 |
| 2021-10-20 | 33.65 | $92.74 | 3628 |
| 2021-10-19 | 33.57 | $92.38 | 42242 |
| 2021-10-18 | 33.55 | $91.99 | 500 |
| 2021-10-15 | 33.72 | $91.66 | 1227 |
| 2021-10-14 | 33.82 | $91.59 | 1900 |
| 2021-10-13 | 34.05 | $90.13 | 3000 |
| 2021-10-12 | 34.67 | $89.54 | 2100 |
| 2021-10-11 | 35.41 | $88.88 | 1129 |
| 2021-10-08 | 36.29 | $89.28 | 2300 |
| 2021-10-07 | 37.09 | $89.69 | 2900 |
| 2021-10-06 | 37.77 | $88.53 | 4634 |
| 2021-10-05 | 38.94 | $88.50 | 2300 |
| 2021-10-04 | 40.04 | $88.06 | 1400 |
| 2021-10-01 | 41.35 | $89.27 | 19600 |
| 2021-09-30 | 42.74 | $87.71 | 50200 |
| 2021-09-29 | 44.37 | $89.01 | 5041 |
| 2021-09-28 | 45.65 | $89.17 | 2200 |
| 2021-09-27 | 46.94 | $91.07 | 3000 |
| 2021-09-24 | 47.70 | $90.65 | 1516 |
| 2021-09-23 | 48.55 | $90.92 | 1010 |
| 2021-09-22 | 49.33 | $89.59 | 2000 |
| 2021-09-21 | 50.43 | $88.33 | 2003 |
| 2021-09-20 | 51.85 | $88.49 | 4540 |
| 2021-09-17 | 53.36 | $90.11 | 1800 |
| 2021-09-16 | 54.03 | $90.47 | 2000 |
| 2021-09-15 | 54.58 | $90.36 | 1238 |
| 2021-09-14 | 55.23 | $89.45 | 35500 |
| 2021-09-13 | 55.91 | $90.30 | 900 |
| 2021-09-10 | 56.42 | $90.02 | 1703 |
| 2021-09-09 | 56.95 | $90.82 | 2800 |
| 2021-09-08 | 57.21 | $90.83 | 33024 |
| 2021-09-07 | 57.51 | $91.47 | 10131 |
| 2021-09-03 | 57.46 | $92.21 | 12722 |
| 2021-09-02 | 57.20 | $92.36 | 49904 |
| 2021-09-01 | 56.93 | $91.68 | 79500 |
| 2021-08-31 | 56.68 | $91.18 | 639545 |
| 2021-08-30 | 56.48 | $91.33 | 1400 |
| 2021-08-27 | 56.18 | $91.40 | 5900 |
| 2021-08-26 | 55.89 | $89.60 | 52800 |
| 2021-08-25 | 55.65 | $90.45 | 1600 |
| 2021-08-24 | 55.31 | $89.92 | 6200 |
| 2021-08-23 | 54.99 | $88.81 | 3104 |
| 2021-08-20 | 54.75 | $87.57 | 9000 |
| 2021-08-19 | 54.57 | $86.43 | 2036 |
| 2021-08-18 | 54.45 | $87.33 | 14345 |
| 2021-08-17 | 54.10 | $87.98 | 1200 |
| 2021-08-16 | 53.74 | $88.93 | 8202 |
| 2021-08-13 | 53.07 | $89.43 | 600 |
| 2021-08-12 | 52.19 | $89.82 | 1706 |
| 2021-08-11 | 51.23 | $89.79 | 4500 |
| 2021-08-10 | 50.22 | $89.28 | 2442 |
| 2021-08-09 | 49.11 | $89.33 | 7611 |
| 2021-08-06 | 47.95 | $89.52 | 2104 |
| 2021-08-05 | 46.60 | $89.45 | 1300 |
| 2021-08-04 | 45.20 | $88.31 | 39805 |
| 2021-08-03 | 43.73 | $88.97 | 743 |
| 2021-08-02 | 42.14 | $88.57 | 4623 |
| 2021-07-30 | 40.45 | $88.94 | 334311 |
| 2021-07-29 | 38.63 | $89.23 | 1346 |
| 2021-07-28 | 36.65 | $88.70 | 1015 |
| 2021-07-27 | 34.60 | $87.71 | 4400 |
| 2021-07-26 | 32.45 | $88.36 | 290120 |
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