Is WisdomTree Japan SmallCap Dividend Fund (DFJ) a Buy, Sell, or Hold?
Enter your email address below for free access to our WisdomTree Japan SmallCap Dividend Fund (DFJ) research center and poll results.
AMEX : DFJ
WisdomTree Japan SmallCap Dividend Fund
$106.87 USD
-$0.49 (-0.46%)
- Volume
- 11.26K
- Average Volume
- 35.83K
- Market Capitalization
- $375.37M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $113.22
- Year Low
- $84.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 2
Bullish
↓ 6
Bearish
⚪ 0
Neutral
2 Bullish / 6 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
106.75
2026-07-16
Close Price
$106.63
Vol: 29900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
56.51
Average
76.47
Maximum
109.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 106.75 | $106.63 | 29900 |
| 2026-07-15 | 106.81 | $107.36 | 46624 |
| 2026-07-14 | 106.76 | $107.01 | 6615 |
| 2026-07-13 | 106.73 | $106.13 | 47100 |
| 2026-07-10 | 106.72 | $107.81 | 81400 |
| 2026-07-09 | 106.51 | $105.46 | 13868 |
| 2026-07-08 | 106.52 | $106.18 | 15900 |
| 2026-07-07 | 106.47 | $106.60 | 30610 |
| 2026-07-06 | 106.38 | $108.03 | 47100 |
| 2026-07-02 | 106.30 | $107.57 | 21500 |
| 2026-07-01 | 106.17 | $107.30 | 74300 |
| 2026-06-30 | 106.09 | $105.31 | 13500 |
| 2026-06-29 | 106.06 | $105.70 | 64600 |
| 2026-06-26 | 106.12 | $106.22 | 62200 |
| 2026-06-25 | 106.15 | $105.48 | 96300 |
| 2026-06-24 | 106.23 | $106.93 | 56314 |
| 2026-06-23 | 106.26 | $106.26 | 18800 |
| 2026-06-22 | 106.27 | $108.52 | 22205 |
| 2026-06-18 | 106.15 | $107.41 | 20900 |
| 2026-06-17 | 106.13 | $107.01 | 29474 |
| 2026-06-16 | 106.08 | $107.90 | 25018 |
| 2026-06-15 | 106.05 | $106.45 | 10905 |
| 2026-06-12 | 106.08 | $106.27 | 41803 |
| 2026-06-11 | 106.16 | $105.94 | 53800 |
| 2026-06-10 | 106.26 | $103.73 | 69400 |
| 2026-06-09 | 106.47 | $105.64 | 54931 |
| 2026-06-08 | 106.57 | $105.18 | 19400 |
| 2026-06-05 | 106.67 | $104.78 | 56500 |
| 2026-06-04 | 106.76 | $106.38 | 65040 |
| 2026-06-03 | 106.73 | $105.07 | 14900 |
| 2026-06-02 | 106.66 | $105.56 | 13000 |
| 2026-06-01 | 106.53 | $104.68 | 143812 |
| 2026-05-29 | 106.46 | $107.08 | 27500 |
| 2026-05-28 | 106.33 | $106.79 | 24500 |
| 2026-05-27 | 106.10 | $107.05 | 43100 |
| 2026-05-26 | 105.91 | $107.51 | 44106 |
| 2026-05-22 | 105.62 | $106.40 | 6123 |
| 2026-05-21 | 105.36 | $106.22 | 14000 |
| 2026-05-20 | 105.16 | $106.94 | 17000 |
| 2026-05-19 | 104.93 | $106.09 | 17900 |
| 2026-05-18 | 104.77 | $107.27 | 29800 |
| 2026-05-15 | 104.68 | $107.01 | 40311 |
| 2026-05-14 | 104.68 | $107.96 | 17500 |
| 2026-05-13 | 104.57 | $107.80 | 62800 |
| 2026-05-12 | 104.48 | $107.92 | 22130 |
| 2026-05-11 | 104.41 | $107.72 | 29300 |
| 2026-05-08 | 104.32 | $107.26 | 35000 |
| 2026-05-07 | 104.24 | $106.53 | 38948 |
| 2026-05-06 | 104.21 | $105.76 | 16019 |
| 2026-05-05 | 104.33 | $103.56 | 14742 |
| 2026-05-04 | 104.35 | $103.00 | 11300 |
| 2026-05-01 | 104.40 | $103.38 | 44039 |
| 2026-04-30 | 104.37 | $104.51 | 27119 |
| 2026-04-29 | 104.34 | $102.03 | 16222 |
| 2026-04-28 | 104.34 | $103.31 | 27946 |
| 2026-04-27 | 104.10 | $101.82 | 62900 |
| 2026-04-24 | 103.97 | $101.18 | 20506 |
| 2026-04-23 | 103.91 | $102.11 | 18332 |
| 2026-04-22 | 103.90 | $102.47 | 15300 |
| 2026-04-21 | 103.80 | $102.89 | 40110 |
| 2026-04-20 | 103.64 | $105.29 | 31600 |
| 2026-04-17 | 103.28 | $107.03 | 38535 |
| 2026-04-16 | 102.97 | $105.77 | 34300 |
| 2026-04-15 | 102.77 | $106.11 | 13311 |
| 2026-04-14 | 102.57 | $106.49 | 9320 |
| 2026-04-13 | 102.37 | $105.93 | 24507 |
| 2026-04-10 | 102.08 | $105.69 | 54200 |
| 2026-04-09 | 101.85 | $105.90 | 51500 |
| 2026-04-08 | 101.73 | $108.09 | 67750 |
| 2026-04-07 | 101.55 | $103.90 | 31894 |
| 2026-04-06 | 101.49 | $104.03 | 39801 |
| 2026-04-02 | 101.46 | $102.75 | 50000 |
| 2026-04-01 | 101.58 | $103.94 | 56615 |
| 2026-03-31 | 101.66 | $102.06 | 73500 |
| 2026-03-30 | 101.88 | $98.58 | 39000 |
| 2026-03-27 | 102.43 | $99.15 | 32416 |
| 2026-03-26 | 103.11 | $99.98 | 43900 |
| 2026-03-25 | 103.68 | $101.93 | 37924 |
| 2026-03-24 | 104.18 | $100.51 | 91936 |
| 2026-03-23 | 104.71 | $99.61 | 132700 |
| 2026-03-20 | 105.28 | $98.17 | 44900 |
| 2026-03-19 | 105.91 | $100.80 | 90600 |
| 2026-03-18 | 106.40 | $101.85 | 68600 |
| 2026-03-17 | 106.81 | $102.08 | 47300 |
| 2026-03-16 | 107.24 | $102.39 | 60600 |
| 2026-03-13 | 107.65 | $100.12 | 49242 |
| 2026-03-12 | 108.24 | $101.06 | 106311 |
| 2026-03-11 | 108.72 | $103.55 | 31600 |
| 2026-03-10 | 109.06 | $104.60 | 54009 |
| 2026-03-09 | 109.22 | $102.62 | 154200 |
| 2026-03-06 | 109.40 | $103.43 | 36421 |
| 2026-03-05 | 109.43 | $105.13 | 38445 |
| 2026-03-04 | 109.39 | $105.61 | 31379 |
| 2026-03-03 | 109.26 | $106.48 | 124223 |
| 2026-03-02 | 109.01 | $109.43 | 59126 |
| 2026-02-27 | 108.66 | $112.88 | 34532 |
| 2026-02-26 | 108.15 | $111.40 | 71840 |
| 2026-02-25 | 107.65 | $111.78 | 17400 |
| 2026-02-24 | 107.23 | $111.11 | 16400 |
| 2026-02-23 | 106.79 | $111.15 | 19500 |
| 2026-02-20 | 106.33 | $110.80 | 13234 |
| 2026-02-19 | 105.87 | $110.62 | 50100 |
| 2026-02-18 | 105.37 | $109.98 | 21545 |
| 2026-02-17 | 104.86 | $110.64 | 59116 |
| 2026-02-13 | 104.37 | $110.63 | 14523 |
| 2026-02-12 | 103.84 | $111.91 | 18300 |
| 2026-02-11 | 103.23 | $110.70 | 12645 |
| 2026-02-10 | 102.64 | $110.22 | 90600 |
| 2026-02-09 | 102.14 | $107.94 | 72500 |
| 2026-02-06 | 101.73 | $106.10 | 21600 |
| 2026-02-05 | 101.37 | $104.03 | 7000 |
| 2026-02-04 | 101.09 | $104.35 | 14300 |
| 2026-02-03 | 100.75 | $103.14 | 9600 |
| 2026-02-02 | 100.48 | $101.39 | 12100 |
| 2026-01-30 | 100.25 | $102.39 | 10231 |
| 2026-01-29 | 99.95 | $102.65 | 180612 |
| 2026-01-28 | 99.65 | $101.46 | 19201 |
| 2026-01-27 | 99.44 | $103.46 | 19700 |
| 2026-01-26 | 99.07 | $102.15 | 15218 |
| 2026-01-23 | 98.84 | $102.09 | 35500 |
| 2026-01-22 | 98.61 | $101.63 | 11537 |
| 2026-01-21 | 98.35 | $100.57 | 23200 |
| 2026-01-20 | 98.16 | $99.69 | 18200 |
| 2026-01-16 | 98.00 | $100.88 | 15429 |
| 2026-01-15 | 97.75 | $100.01 | 28500 |
| 2026-01-14 | 97.59 | $99.65 | 13639 |
| 2026-01-13 | 97.49 | $99.05 | 10828 |
| 2026-01-12 | 97.35 | $100.07 | 12300 |
| 2026-01-09 | 97.14 | $99.80 | 6929 |
| 2026-01-08 | 96.97 | $98.85 | 31100 |
| 2026-01-07 | 96.78 | $98.44 | 6709 |
| 2026-01-06 | 96.63 | $97.68 | 16100 |
| 2026-01-05 | 96.51 | $97.66 | 9900 |
| 2026-01-02 | 96.38 | $96.88 | 8000 |
| 2025-12-31 | 96.27 | $96.34 | 6427 |
| 2025-12-30 | 96.19 | $96.72 | 11400 |
| 2025-12-29 | 96.13 | $97.12 | 7500 |
| 2025-12-26 | 96.06 | $96.12 | 35200 |
| 2025-12-24 | 96.01 | $97.55 | 3940 |
| 2025-12-23 | 95.82 | $97.58 | 8800 |
| 2025-12-22 | 95.58 | $96.43 | 17500 |
| 2025-12-19 | 95.40 | $96.74 | 10244 |
| 2025-12-18 | 95.08 | $96.33 | 16453 |
| 2025-12-17 | 94.81 | $95.98 | 7800 |
| 2025-12-16 | 94.58 | $96.79 | 11338 |
| 2025-12-15 | 94.37 | $97.71 | 8300 |
| 2025-12-12 | 94.15 | $96.25 | 4700 |
| 2025-12-11 | 93.99 | $95.88 | 11410 |
| 2025-12-10 | 93.88 | $96.40 | 52545 |
| 2025-12-09 | 93.71 | $94.99 | 4500 |
| 2025-12-08 | 93.62 | $95.39 | 4300 |
| 2025-12-05 | 93.48 | $95.42 | 2505 |
| 2025-12-04 | 93.32 | $94.93 | 13700 |
| 2025-12-03 | 93.16 | $94.66 | 5409 |
| 2025-12-02 | 93.03 | $94.75 | 3200 |
| 2025-12-01 | 92.85 | $95.64 | 17119 |
| 2025-11-28 | 92.64 | $95.74 | 1900 |
| 2025-11-26 | 92.45 | $94.94 | 10101 |
| 2025-11-25 | 92.26 | $93.79 | 8300 |
| 2025-11-24 | 92.21 | $92.85 | 4721 |
| 2025-11-21 | 92.28 | $92.73 | 5222 |
| 2025-11-20 | 92.32 | $90.33 | 4038 |
| 2025-11-19 | 92.47 | $90.96 | 7400 |
| 2025-11-18 | 92.57 | $91.45 | 5700 |
| 2025-11-17 | 92.62 | $92.51 | 3423 |
| 2025-11-14 | 92.68 | $93.39 | 10908 |
| 2025-11-13 | 92.65 | $93.04 | 6011 |
| 2025-11-12 | 92.62 | $93.61 | 6300 |
| 2025-11-11 | 92.55 | $93.10 | 5500 |
| 2025-11-10 | 92.44 | $93.08 | 2100 |
| 2025-11-07 | 92.30 | $92.75 | 2100 |
| 2025-11-06 | 92.16 | $92.21 | 5900 |
| 2025-11-05 | 92.17 | $91.75 | 9900 |
| 2025-11-04 | 92.21 | $91.95 | 7100 |
| 2025-11-03 | 92.28 | $91.15 | 5300 |
| 2025-10-31 | 92.45 | $91.51 | 11700 |
| 2025-10-30 | 92.60 | $91.80 | 4600 |
| 2025-10-29 | 92.68 | $91.27 | 7213 |
| 2025-10-28 | 92.78 | $92.70 | 4408 |
| 2025-10-27 | 92.89 | $94.39 | 2730 |
| 2025-10-24 | 92.95 | $93.47 | 5408 |
| 2025-10-23 | 93.05 | $93.25 | 15200 |
| 2025-10-22 | 93.12 | $92.94 | 7800 |
| 2025-10-21 | 93.23 | $92.47 | 7700 |
| 2025-10-20 | 93.40 | $93.69 | 5500 |
| 2025-10-17 | 93.50 | $92.86 | 3547 |
| 2025-10-16 | 93.62 | $92.38 | 4223 |
| 2025-10-15 | 93.79 | $92.26 | 2400 |
| 2025-10-14 | 93.97 | $91.01 | 5839 |
| 2025-10-13 | 94.26 | $90.16 | 10004 |
| 2025-10-10 | 94.57 | $90.04 | 18500 |
| 2025-10-09 | 94.85 | $92.27 | 3346 |
| 2025-10-08 | 95.05 | $92.60 | 7500 |
| 2025-10-07 | 95.20 | $93.34 | 2800 |
| 2025-10-06 | 95.31 | $94.49 | 12924 |
| 2025-10-03 | 95.39 | $94.61 | 3500 |
| 2025-10-02 | 95.40 | $93.33 | 12400 |
| 2025-10-01 | 95.44 | $93.31 | 17109 |
| 2025-09-30 | 95.45 | $94.83 | 8200 |
| 2025-09-29 | 95.37 | $95.63 | 4800 |
| 2025-09-26 | 95.25 | $95.47 | 18529 |
| 2025-09-25 | 95.16 | $94.69 | 21128 |
| 2025-09-24 | 95.09 | $95.11 | 3809 |
| 2025-09-23 | 94.99 | $95.89 | 34900 |
| 2025-09-22 | 94.85 | $95.75 | 42100 |
| 2025-09-19 | 94.76 | $95.25 | 7400 |
| 2025-09-18 | 94.62 | $95.81 | 4740 |
| 2025-09-17 | 94.49 | $95.88 | 4000 |
| 2025-09-16 | 94.35 | $96.68 | 10700 |
| 2025-09-15 | 94.14 | $96.37 | 26300 |
| 2025-09-12 | 93.94 | $95.69 | 6039 |
| 2025-09-11 | 93.74 | $96.26 | 3200 |
| 2025-09-10 | 93.53 | $95.63 | 9700 |
| 2025-09-09 | 93.36 | $95.46 | 6500 |
| 2025-09-08 | 93.16 | $96.14 | 7916 |
| 2025-09-05 | 92.95 | $94.77 | 3342 |
| 2025-09-04 | 92.79 | $94.13 | 8900 |
| 2025-09-03 | 92.63 | $93.57 | 3500 |
| 2025-09-02 | 92.45 | $93.21 | 13000 |
| 2025-08-29 | 92.29 | $93.29 | 15000 |
| 2025-08-28 | 92.06 | $93.64 | 18740 |
| 2025-08-27 | 91.73 | $93.23 | 12100 |
| 2025-08-26 | 91.42 | $93.23 | 3911 |
| 2025-08-25 | 91.09 | $93.00 | 3900 |
| 2025-08-22 | 90.76 | $93.98 | 5500 |
| 2025-08-21 | 90.44 | $92.48 | 10902 |
| 2025-08-20 | 90.20 | $93.17 | 42600 |
| 2025-08-19 | 89.94 | $93.12 | 9400 |
| 2025-08-18 | 89.59 | $92.44 | 6633 |
| 2025-08-15 | 89.25 | $92.34 | 10700 |
| 2025-08-14 | 88.87 | $91.74 | 20300 |
| 2025-08-13 | 88.55 | $92.04 | 19021 |
| 2025-08-12 | 88.21 | $92.15 | 5841 |
| 2025-08-11 | 87.84 | $91.55 | 6900 |
| 2025-08-08 | 87.55 | $91.89 | 3626 |
| 2025-08-07 | 87.23 | $91.51 | 5400 |
| 2025-08-06 | 86.95 | $91.05 | 12241 |
| 2025-08-05 | 86.69 | $89.94 | 8609 |
| 2025-08-04 | 86.45 | $89.94 | 32900 |
| 2025-08-01 | 86.18 | $88.85 | 17300 |
| 2025-07-31 | 86.02 | $86.99 | 8737 |
| 2025-07-30 | 85.97 | $86.94 | 4843 |
| 2025-07-29 | 85.91 | $86.66 | 9900 |
| 2025-07-28 | 85.86 | $86.43 | 3218 |
| 2025-07-25 | 85.84 | $87.62 | 3665 |
| 2025-07-24 | 85.70 | $87.63 | 16014 |
| 2025-07-23 | 85.50 | $87.87 | 23400 |
| 2025-07-22 | 85.35 | $86.27 | 8400 |
| 2025-07-21 | 85.26 | $85.59 | 7437 |
| 2025-07-18 | 85.19 | $84.77 | 5117 |
| 2025-07-17 | 85.19 | $85.33 | 3031 |
| 2025-07-16 | 85.14 | $85.31 | 32315 |
| 2025-07-15 | 85.11 | $84.62 | 5946 |
| 2025-07-14 | 85.14 | $85.88 | 2723 |
| 2025-07-11 | 85.13 | $85.39 | 2900 |
| 2025-07-10 | 85.13 | $85.94 | 7900 |
| 2025-07-09 | 85.07 | $85.77 | 3600 |
| 2025-07-08 | 85.02 | $85.28 | 55741 |
| 2025-07-07 | 85.02 | $84.46 | 16000 |
| 2025-07-03 | 85.05 | $85.64 | 6734 |
| 2025-07-02 | 85.04 | $85.90 | 6536 |
| 2025-07-01 | 85.00 | $85.76 | 18437 |
| 2025-06-30 | 85.01 | $85.69 | 10300 |
| 2025-06-27 | 84.96 | $86.00 | 17600 |
| 2025-06-26 | 84.87 | $84.98 | 19135 |
| 2025-06-25 | 84.81 | $83.57 | 15508 |
| 2025-06-24 | 84.87 | $84.87 | 3100 |
| 2025-06-23 | 84.82 | $84.41 | 8900 |
| 2025-06-20 | 84.74 | $84.16 | 13620 |
| 2025-06-18 | 84.66 | $84.76 | 21928 |
| 2025-06-17 | 84.57 | $84.35 | 25600 |
| 2025-06-16 | 84.51 | $84.83 | 16438 |
| 2025-06-13 | 84.40 | $85.06 | 34000 |
| 2025-06-12 | 84.28 | $85.81 | 32917 |
| 2025-06-11 | 84.05 | $85.39 | 30700 |
| 2025-06-10 | 83.87 | $84.66 | 64300 |
| 2025-06-09 | 83.75 | $84.80 | 59500 |
| 2025-06-06 | 83.60 | $85.27 | 39404 |
| 2025-06-05 | 83.41 | $85.03 | 12010 |
| 2025-06-04 | 83.26 | $85.40 | 11300 |
| 2025-06-03 | 83.12 | $85.22 | 10235 |
| 2025-06-02 | 82.98 | $86.00 | 10357 |
| 2025-05-30 | 82.76 | $84.62 | 17300 |
| 2025-05-29 | 82.59 | $84.14 | 11600 |
| 2025-05-28 | 82.51 | $83.94 | 4644 |
| 2025-05-27 | 82.46 | $84.77 | 24641 |
| 2025-05-23 | 82.37 | $83.77 | 19442 |
| 2025-05-22 | 82.26 | $82.77 | 3232 |
| 2025-05-21 | 82.22 | $82.64 | 22344 |
| 2025-05-20 | 82.18 | $82.91 | 17700 |
| 2025-05-19 | 82.16 | $83.09 | 5300 |
| 2025-05-16 | 82.07 | $82.68 | 6400 |
| 2025-05-15 | 81.91 | $82.69 | 8831 |
| 2025-05-14 | 81.73 | $81.16 | 7800 |
| 2025-05-13 | 81.62 | $81.75 | 8600 |
| 2025-05-12 | 81.48 | $82.28 | 12138 |
| 2025-05-09 | 81.24 | $81.93 | 68300 |
| 2025-05-08 | 80.92 | $81.46 | 17000 |
| 2025-05-07 | 80.63 | $82.06 | 12434 |
| 2025-05-06 | 80.18 | $82.61 | 9500 |
| 2025-05-05 | 79.59 | $82.29 | 13100 |
| 2025-05-02 | 79.11 | $81.66 | 14044 |
| 2025-05-01 | 78.86 | $81.10 | 17994 |
| 2025-04-30 | 78.72 | $82.66 | 27400 |
| 2025-04-29 | 78.53 | $83.01 | 7349 |
| 2025-04-28 | 78.34 | $82.87 | 11712 |
| 2025-04-25 | 78.19 | $81.63 | 19839 |
| 2025-04-24 | 78.12 | $81.93 | 7935 |
| 2025-04-23 | 78.05 | $81.84 | 8725 |
| 2025-04-22 | 78.00 | $82.51 | 15739 |
| 2025-04-21 | 77.89 | $81.21 | 18000 |
| 2025-04-17 | 77.86 | $79.58 | 9204 |
| 2025-04-16 | 77.92 | $79.11 | 15400 |
| 2025-04-15 | 78.02 | $78.89 | 84602 |
| 2025-04-14 | 78.10 | $78.91 | 18300 |
| 2025-04-11 | 78.19 | $77.53 | 76111 |
| 2025-04-10 | 78.31 | $75.58 | 66203 |
| 2025-04-09 | 78.52 | $75.69 | 47700 |
| 2025-04-08 | 78.70 | $72.90 | 64732 |
| 2025-04-07 | 78.97 | $70.93 | 144849 |
| 2025-04-04 | 79.39 | $72.64 | 66549 |
| 2025-04-03 | 79.77 | $76.77 | 31900 |
| 2025-04-02 | 79.90 | $78.17 | 14400 |
| 2025-04-01 | 79.95 | $78.80 | 11302 |
| 2025-03-31 | 79.89 | $79.27 | 37300 |
| 2025-03-28 | 79.84 | $79.85 | 20000 |
| 2025-03-27 | 79.69 | $80.27 | 22800 |
| 2025-03-26 | 79.55 | $80.56 | 17348 |
| 2025-03-25 | 79.38 | $80.89 | 6200 |
| 2025-03-24 | 79.21 | $80.24 | 20415 |
| 2025-03-21 | 79.04 | $80.67 | 8923 |
| 2025-03-20 | 78.85 | $80.68 | 16122 |
| 2025-03-19 | 78.69 | $81.17 | 7545 |
| 2025-03-18 | 78.51 | $80.53 | 16700 |
| 2025-03-17 | 78.37 | $80.63 | 87524 |
| 2025-03-14 | 78.22 | $80.00 | 32609 |
| 2025-03-13 | 78.10 | $79.69 | 118500 |
| 2025-03-12 | 77.93 | $79.31 | 50107 |
| 2025-03-11 | 77.82 | $78.29 | 147535 |
| 2025-03-10 | 77.77 | $79.30 | 42400 |
| 2025-03-07 | 77.67 | $80.23 | 26500 |
| 2025-03-06 | 77.52 | $79.52 | 25016 |
| 2025-03-05 | 77.37 | $79.05 | 29316 |
| 2025-03-04 | 77.19 | $77.64 | 49526 |
| 2025-03-03 | 77.07 | $78.24 | 25048 |
| 2025-02-28 | 76.96 | $76.97 | 42946 |
| 2025-02-27 | 76.95 | $77.34 | 13902 |
| 2025-02-26 | 76.86 | $77.23 | 22300 |
| 2025-02-25 | 76.77 | $77.47 | 25505 |
| 2025-02-24 | 76.67 | $76.81 | 11500 |
| 2025-02-21 | 76.58 | $76.96 | 10600 |
| 2025-02-20 | 76.45 | $77.51 | 23500 |
| 2025-02-19 | 76.27 | $77.41 | 13000 |
| 2025-02-18 | 76.12 | $77.89 | 17128 |
| 2025-02-14 | 75.90 | $77.55 | 5605 |
| 2025-02-13 | 75.69 | $77.57 | 10549 |
| 2025-02-12 | 75.47 | $76.33 | 31100 |
| 2025-02-11 | 75.28 | $77.18 | 5645 |
| 2025-02-10 | 75.08 | $77.21 | 3900 |
| 2025-02-07 | 74.86 | $77.22 | 13932 |
| 2025-02-06 | 74.68 | $77.32 | 13200 |
| 2025-02-05 | 74.53 | $76.42 | 21500 |
| 2025-02-04 | 74.45 | $75.48 | 16812 |
| 2025-02-03 | 74.43 | $75.35 | 18333 |
| 2025-01-31 | 74.42 | $75.93 | 11847 |
| 2025-01-30 | 74.38 | $76.84 | 14734 |
| 2025-01-29 | 74.30 | $75.57 | 15131 |
| 2025-01-28 | 74.28 | $75.39 | 28728 |
| 2025-01-27 | 74.24 | $75.48 | 10104 |
| 2025-01-24 | 74.23 | $75.02 | 15443 |
| 2025-01-23 | 74.23 | $74.34 | 7800 |
| 2025-01-22 | 74.28 | $73.93 | 10300 |
| 2025-01-21 | 74.35 | $74.46 | 35637 |
| 2025-01-17 | 74.38 | $73.39 | 5310 |
| 2025-01-16 | 74.54 | $73.41 | 6100 |
| 2025-01-15 | 74.71 | $73.04 | 20127 |
| 2025-01-14 | 74.91 | $72.65 | 11531 |
| 2025-01-13 | 75.16 | $73.22 | 41700 |
| 2025-01-10 | 75.41 | $72.66 | 19117 |
| 2025-01-08 | 75.66 | $73.74 | 58540 |
| 2025-01-07 | 75.88 | $74.33 | 23000 |
| 2025-01-06 | 76.09 | $74.78 | 25800 |
| 2025-01-03 | 76.26 | $75.13 | 13200 |
| 2025-01-02 | 76.41 | $75.09 | 13906 |
| 2024-12-31 | 76.61 | $75.14 | 20500 |
| 2024-12-30 | 76.75 | $75.20 | 17644 |
| 2024-12-27 | 76.88 | $75.11 | 16000 |
| 2024-12-26 | 76.92 | $74.66 | 33541 |
| 2024-12-24 | 77.00 | $75.21 | 7600 |
| 2024-12-23 | 77.04 | $75.14 | 13400 |
| 2024-12-20 | 77.09 | $75.28 | 66839 |
| 2024-12-19 | 77.09 | $75.38 | 67100 |
| 2024-12-18 | 77.06 | $75.12 | 35011 |
| 2024-12-17 | 77.05 | $76.59 | 20000 |
| 2024-12-16 | 76.98 | $76.81 | 30500 |
| 2024-12-13 | 76.87 | $77.04 | 47000 |
| 2024-12-12 | 76.75 | $77.62 | 21103 |
| 2024-12-11 | 76.61 | $78.25 | 49439 |
| 2024-12-10 | 76.45 | $77.57 | 13400 |
| 2024-12-09 | 76.38 | $78.24 | 21926 |
| 2024-12-06 | 76.26 | $78.41 | 14500 |
| 2024-12-05 | 76.17 | $78.29 | 10900 |
| 2024-12-04 | 76.04 | $77.98 | 39110 |
| 2024-12-03 | 75.95 | $79.07 | 14032 |
| 2024-12-02 | 75.77 | $78.03 | 29415 |
| 2024-11-29 | 75.63 | $77.87 | 6800 |
| 2024-11-27 | 75.52 | $75.93 | 20700 |
| 2024-11-26 | 75.46 | $76.14 | 15600 |
| 2024-11-25 | 75.39 | $76.01 | 15527 |
| 2024-11-22 | 75.30 | $76.07 | 44500 |
| 2024-11-21 | 75.20 | $75.34 | 30400 |
| 2024-11-20 | 75.15 | $74.78 | 25100 |
| 2024-11-19 | 75.11 | $74.89 | 19000 |
| 2024-11-18 | 75.15 | $75.18 | 20532 |
| 2024-11-15 | 75.23 | $74.78 | 11946 |
| 2024-11-14 | 75.40 | $74.55 | 6000 |
| 2024-11-13 | 75.56 | $74.89 | 40600 |
| 2024-11-12 | 75.73 | $75.03 | 6000 |
| 2024-11-11 | 75.88 | $76.08 | 12000 |
| 2024-11-08 | 76.00 | $75.85 | 17226 |
| 2024-11-07 | 76.13 | $76.67 | 10800 |
| 2024-11-06 | 76.23 | $75.63 | 10200 |
| 2024-11-05 | 76.39 | $76.20 | 5925 |
| 2024-11-04 | 76.55 | $75.45 | 11448 |
| 2024-11-01 | 76.75 | $75.21 | 9800 |
| 2024-10-31 | 76.99 | $75.66 | 12400 |
| 2024-10-30 | 77.18 | $74.88 | 20100 |
| 2024-10-29 | 77.42 | $74.55 | 6100 |
| 2024-10-28 | 77.74 | $74.36 | 5500 |
| 2024-10-25 | 78.06 | $74.01 | 19000 |
| 2024-10-24 | 78.36 | $74.34 | 4200 |
| 2024-10-23 | 78.72 | $74.07 | 79600 |
| 2024-10-22 | 78.99 | $75.61 | 10800 |
| 2024-10-21 | 79.20 | $76.84 | 13600 |
| 2024-10-18 | 79.38 | $78.18 | 6800 |
| 2024-10-17 | 79.48 | $77.63 | 59703 |
| 2024-10-16 | 79.61 | $78.29 | 13800 |
| 2024-10-15 | 79.67 | $78.10 | 14600 |
| 2024-10-14 | 79.72 | $78.41 | 19700 |
| 2024-10-11 | 79.79 | $78.59 | 2401 |
| 2024-10-10 | 79.80 | $78.57 | 3011 |
| 2024-10-09 | 79.83 | $78.87 | 2200 |
| 2024-10-08 | 79.79 | $79.33 | 30209 |
| 2024-10-07 | 79.76 | $79.42 | 9227 |
| 2024-10-04 | 79.71 | $80.13 | 7100 |
| 2024-10-03 | 79.57 | $79.40 | 5225 |
| 2024-10-02 | 79.55 | $79.77 | 9500 |
| 2024-10-01 | 79.48 | $80.93 | 38100 |
| 2024-09-30 | 79.38 | $80.66 | 54900 |
| 2024-09-27 | 79.31 | $80.14 | 21900 |
| 2024-09-26 | 79.25 | $81.42 | 56343 |
| 2024-09-25 | 79.13 | $79.54 | 16930 |
| 2024-09-24 | 79.15 | $79.83 | 25421 |
| 2024-09-23 | 79.10 | $80.48 | 38142 |
| 2024-09-20 | 79.05 | $80.06 | 1637 |
| 2024-09-19 | 78.94 | $80.29 | 7904 |
| 2024-09-18 | 78.85 | $79.37 | 11443 |
| 2024-09-17 | 78.77 | $79.27 | 11441 |
| 2024-09-16 | 78.67 | $79.63 | 21123 |
| 2024-09-13 | 78.52 | $78.97 | 7728 |
| 2024-09-12 | 78.37 | $79.00 | 9724 |
| 2024-09-11 | 78.18 | $78.25 | 17727 |
| 2024-09-10 | 78.02 | $78.67 | 14100 |
| 2024-09-09 | 77.76 | $78.45 | 50004 |
| 2024-09-06 | 77.50 | $77.19 | 22828 |
| 2024-09-05 | 77.28 | $79.07 | 5900 |
| 2024-09-04 | 76.91 | $78.46 | 50600 |
| 2024-09-03 | 76.56 | $78.75 | 9800 |
| 2024-08-30 | 76.18 | $79.39 | 8500 |
| 2024-08-29 | 75.90 | $78.92 | 10700 |
| 2024-08-28 | 75.79 | $79.03 | 39400 |
| 2024-08-27 | 75.81 | $79.85 | 11702 |
| 2024-08-26 | 75.67 | $78.84 | 11800 |
| 2024-08-23 | 75.55 | $79.50 | 17241 |
| 2024-08-22 | 75.39 | $77.89 | 16100 |
| 2024-08-21 | 75.27 | $78.47 | 29900 |
| 2024-08-20 | 75.14 | $77.73 | 12935 |
| 2024-08-19 | 75.10 | $77.38 | 11100 |
| 2024-08-16 | 75.04 | $76.50 | 40602 |
| 2024-08-15 | 75.02 | $76.01 | 20900 |
| 2024-08-14 | 75.05 | $75.18 | 11034 |
| 2024-08-13 | 75.16 | $75.14 | 42702 |
| 2024-08-12 | 75.27 | $73.52 | 5700 |
| 2024-08-09 | 75.42 | $73.25 | 9200 |
| 2024-08-08 | 75.60 | $72.70 | 11506 |
| 2024-08-07 | 75.75 | $71.63 | 48600 |
| 2024-08-06 | 75.92 | $71.61 | 18846 |
| 2024-08-05 | 76.06 | $70.98 | 70136 |
| 2024-08-02 | 76.21 | $73.93 | 93200 |
| 2024-08-01 | 76.24 | $76.58 | 159513 |
| 2024-07-31 | 76.16 | $79.55 | 39200 |
| 2024-07-30 | 75.92 | $76.95 | 4220 |
| 2024-07-29 | 75.78 | $76.57 | 3845 |
| 2024-07-26 | 75.71 | $76.24 | 16800 |
| 2024-07-25 | 75.64 | $75.39 | 34600 |
| 2024-07-24 | 75.59 | $76.05 | 13700 |
| 2024-07-23 | 75.51 | $76.89 | 2700 |
| 2024-07-22 | 75.38 | $76.06 | 4513 |
| 2024-07-19 | 75.26 | $76.25 | 22457 |
| 2024-07-18 | 75.17 | $76.57 | 22200 |
| 2024-07-17 | 75.06 | $77.43 | 28700 |
| 2024-07-16 | 74.90 | $77.27 | 4633 |
| 2024-07-15 | 74.77 | $76.54 | 10311 |
| 2024-07-12 | 74.62 | $76.85 | 5601 |
| 2024-07-11 | 74.54 | $75.66 | 15200 |
| 2024-07-10 | 74.48 | $75.00 | 6000 |
| 2024-07-09 | 74.49 | $74.36 | 5100 |
| 2024-07-08 | 74.51 | $74.13 | 11608 |
| 2024-07-05 | 74.54 | $74.45 | 4900 |
| 2024-07-03 | 74.58 | $74.99 | 15032 |
| 2024-07-02 | 74.62 | $74.66 | 29300 |
| 2024-07-01 | 74.68 | $74.23 | 9500 |
| 2024-06-28 | 74.75 | $75.12 | 13600 |
| 2024-06-27 | 74.72 | $74.92 | 5306 |
| 2024-06-26 | 74.64 | $74.27 | 30900 |
| 2024-06-25 | 74.67 | $74.51 | 64400 |
| 2024-06-24 | 74.68 | $74.23 | 13141 |
| 2024-06-21 | 74.66 | $73.79 | 19925 |
| 2024-06-20 | 74.70 | $74.41 | 26810 |
| 2024-06-18 | 74.75 | $74.46 | 3034 |
| 2024-06-17 | 74.81 | $74.17 | 27701 |
| 2024-06-14 | 74.87 | $74.55 | 16431 |
| 2024-06-13 | 74.89 | $73.70 | 18321 |
| 2024-06-12 | 75.00 | $75.12 | 3816 |
| 2024-06-11 | 75.03 | $74.48 | 5048 |
| 2024-06-10 | 75.11 | $75.34 | 16100 |
| 2024-06-07 | 75.15 | $74.58 | 10734 |
| 2024-06-06 | 75.24 | $74.87 | 6736 |
| 2024-06-05 | 75.28 | $75.13 | 8939 |
| 2024-06-04 | 75.31 | $75.85 | 7300 |
| 2024-06-03 | 75.33 | $75.81 | 4100 |
| 2024-05-31 | 75.34 | $75.59 | 21700 |
| 2024-05-30 | 75.34 | $74.65 | 10455 |
| 2024-05-29 | 75.30 | $73.35 | 12526 |
| 2024-05-28 | 75.35 | $74.71 | 14100 |
| 2024-05-24 | 75.37 | $74.71 | 12547 |
| 2024-05-23 | 75.36 | $74.00 | 14300 |
| 2024-05-22 | 75.35 | $74.47 | 38200 |
| 2024-05-21 | 75.36 | $75.48 | 42411 |
| 2024-05-20 | 75.33 | $75.65 | 80300 |
| 2024-05-17 | 75.27 | $75.41 | 10547 |
| 2024-05-16 | 75.21 | $74.87 | 16400 |
| 2024-05-15 | 75.20 | $75.94 | 32549 |
| 2024-05-14 | 75.11 | $75.75 | 17207 |
| 2024-05-13 | 75.06 | $76.10 | 2603 |
| 2024-05-10 | 75.06 | $76.01 | 6000 |
| 2024-05-09 | 75.07 | $76.45 | 2644 |
| 2024-05-08 | 75.09 | $75.64 | 2700 |
| 2024-05-07 | 75.12 | $75.82 | 20400 |
| 2024-05-06 | 75.18 | $76.16 | 44600 |
| 2024-05-03 | 75.21 | $76.08 | 5000 |
| 2024-05-02 | 75.22 | $75.52 | 6200 |
| 2024-05-01 | 75.26 | $73.93 | 10000 |
| 2024-04-30 | 75.39 | $74.38 | 4500 |
| 2024-04-29 | 75.47 | $75.12 | 9922 |
| 2024-04-26 | 75.55 | $74.35 | 44400 |
| 2024-04-25 | 75.70 | $73.81 | 14637 |
| 2024-04-24 | 75.91 | $74.81 | 10817 |
| 2024-04-23 | 76.05 | $74.70 | 24630 |
| 2024-04-22 | 76.18 | $74.63 | 15500 |
| 2024-04-19 | 76.34 | $74.16 | 18610 |
| 2024-04-18 | 76.54 | $74.57 | 8000 |
| 2024-04-17 | 76.72 | $74.28 | 36200 |
| 2024-04-16 | 76.90 | $74.70 | 15200 |
| 2024-04-15 | 77.06 | $76.09 | 16108 |
| 2024-04-12 | 77.13 | $76.13 | 60600 |
| 2024-04-11 | 77.16 | $76.82 | 10300 |
| 2024-04-10 | 77.17 | $76.34 | 11641 |
| 2024-04-09 | 77.22 | $76.97 | 8400 |
| 2024-04-08 | 77.20 | $76.77 | 9141 |
| 2024-04-05 | 77.28 | $76.41 | 6500 |
| 2024-04-04 | 77.33 | $76.17 | 27647 |
| 2024-04-03 | 77.39 | $76.61 | 13600 |
| 2024-04-02 | 77.36 | $75.93 | 31104 |
| 2024-04-01 | 77.34 | $76.79 | 20419 |
| 2024-03-28 | 77.31 | $77.30 | 10300 |
| 2024-03-27 | 77.24 | $78.09 | 32000 |
| 2024-03-26 | 77.11 | $77.56 | 30644 |
| 2024-03-25 | 77.02 | $77.27 | 16500 |
| 2024-03-22 | 76.92 | $77.77 | 30400 |
| 2024-03-21 | 76.81 | $78.25 | 15841 |
| 2024-03-20 | 76.67 | $78.24 | 15345 |
| 2024-03-19 | 76.51 | $77.88 | 12634 |
| 2024-03-18 | 76.36 | $77.78 | 7522 |
| 2024-03-15 | 76.17 | $77.44 | 24400 |
| 2024-03-14 | 76.00 | $76.88 | 11002 |
| 2024-03-13 | 75.84 | $76.87 | 22900 |
| 2024-03-12 | 75.67 | $77.38 | 35413 |
| 2024-03-11 | 75.51 | $76.58 | 28738 |
| 2024-03-08 | 75.37 | $78.33 | 33600 |
| 2024-03-07 | 75.14 | $77.55 | 24112 |
| 2024-03-06 | 75.01 | $77.39 | 27825 |
| 2024-03-05 | 74.87 | $75.93 | 1.2M |
| 2024-03-04 | 74.81 | $75.43 | 9000 |
| 2024-03-01 | 74.80 | $76.28 | 8122 |
| 2024-02-29 | 74.77 | $75.93 | 23100 |
| 2024-02-28 | 74.71 | $75.53 | 18332 |
| 2024-02-27 | 74.66 | $75.76 | 18000 |
| 2024-02-26 | 74.62 | $75.24 | 8518 |
| 2024-02-23 | 74.56 | $75.59 | 5400 |
| 2024-02-22 | 74.50 | $75.44 | 39300 |
| 2024-02-21 | 74.42 | $74.89 | 11900 |
| 2024-02-20 | 74.37 | $74.98 | 26500 |
| 2024-02-16 | 74.35 | $74.02 | 11900 |
| 2024-02-15 | 74.34 | $73.93 | 17412 |
| 2024-02-14 | 74.33 | $73.77 | 20446 |
| 2024-02-13 | 74.30 | $73.45 | 25800 |
| 2024-02-12 | 74.33 | $74.11 | 16400 |
| 2024-02-09 | 74.38 | $73.89 | 42825 |
| 2024-02-08 | 74.44 | $73.75 | 32531 |
| 2024-02-07 | 74.52 | $74.84 | 10400 |
| 2024-02-06 | 74.51 | $74.66 | 34402 |
| 2024-02-05 | 74.51 | $74.75 | 9900 |
| 2024-02-02 | 74.47 | $75.19 | 27900 |
| 2024-02-01 | 74.40 | $75.72 | 15544 |
| 2024-01-31 | 74.32 | $74.76 | 16000 |
| 2024-01-30 | 74.30 | $74.49 | 19400 |
| 2024-01-29 | 74.32 | $74.97 | 9502 |
| 2024-01-26 | 74.29 | $74.01 | 58839 |
| 2024-01-25 | 74.29 | $74.46 | 13615 |
| 2024-01-24 | 74.23 | $73.77 | 73200 |
| 2024-01-23 | 74.22 | $73.83 | 17300 |
| 2024-01-22 | 74.20 | $74.71 | 35800 |
| 2024-01-19 | 74.06 | $73.72 | 46611 |
| 2024-01-18 | 74.00 | $73.81 | 15800 |
| 2024-01-17 | 73.94 | $73.07 | 38200 |
| 2024-01-16 | 73.91 | $74.02 | 33800 |
| 2024-01-12 | 73.88 | $75.09 | 24400 |
| 2024-01-11 | 73.79 | $75.11 | 20400 |
| 2024-01-10 | 73.65 | $75.35 | 53000 |
| 2024-01-09 | 73.50 | $74.69 | 21616 |
| 2024-01-08 | 73.37 | $74.69 | 23100 |
| 2024-01-05 | 73.26 | $73.92 | 23930 |
| 2024-01-04 | 73.16 | $73.90 | 23500 |
| 2024-01-03 | 73.02 | $73.98 | 21645 |
| 2024-01-02 | 72.89 | $74.33 | 23000 |
| 2023-12-29 | 72.77 | $74.90 | 10000 |
| 2023-12-28 | 72.60 | $74.52 | 11900 |
| 2023-12-27 | 72.43 | $73.87 | 25921 |
| 2023-12-26 | 72.30 | $73.32 | 21131 |
| 2023-12-22 | 72.18 | $73.61 | 69039 |
| 2023-12-21 | 72.02 | $73.33 | 15738 |
| 2023-12-20 | 71.87 | $72.05 | 17400 |
| 2023-12-19 | 71.76 | $72.51 | 37707 |
| 2023-12-18 | 71.61 | $72.50 | 40300 |
| 2023-12-15 | 71.47 | $72.57 | 61103 |
| 2023-12-14 | 71.26 | $73.28 | 19009 |
| 2023-12-13 | 71.02 | $73.40 | 40000 |
| 2023-12-12 | 70.82 | $72.25 | 36749 |
| 2023-12-11 | 70.62 | $72.46 | 165700 |
| 2023-12-08 | 70.41 | $71.93 | 13235 |
| 2023-12-07 | 70.20 | $72.54 | 14200 |
| 2023-12-06 | 69.94 | $71.90 | 10726 |
| 2023-12-05 | 69.78 | $71.09 | 1.3M |
| 2023-12-04 | 69.69 | $71.46 | 14400 |
| 2023-12-01 | 69.64 | $71.96 | 25202 |
| 2023-11-30 | 69.51 | $71.37 | 6100 |
| 2023-11-29 | 69.38 | $71.24 | 11234 |
| 2023-11-28 | 69.23 | $71.27 | 17434 |
| 2023-11-27 | 69.02 | $70.78 | 14213 |
| 2023-11-24 | 68.83 | $70.55 | 6100 |
| 2023-11-22 | 68.60 | $70.35 | 15300 |
| 2023-11-21 | 68.41 | $69.83 | 1729 |
| 2023-11-20 | 68.27 | $69.52 | 14744 |
| 2023-11-17 | 68.10 | $69.71 | 3941 |
| 2023-11-16 | 67.95 | $68.34 | 3200 |
| 2023-11-15 | 67.87 | $68.53 | 9000 |
| 2023-11-14 | 67.79 | $69.24 | 37933 |
| 2023-11-13 | 67.72 | $68.31 | 13100 |
| 2023-11-10 | 67.69 | $68.30 | 21900 |
| 2023-11-09 | 67.65 | $67.65 | 41020 |
| 2023-11-08 | 67.68 | $67.30 | 33721 |
| 2023-11-07 | 67.74 | $68.77 | 49200 |
| 2023-11-06 | 67.76 | $69.37 | 8300 |
| 2023-11-03 | 67.70 | $70.42 | 31700 |
| 2023-11-02 | 67.58 | $69.42 | 55800 |
| 2023-11-01 | 67.48 | $68.60 | 7343 |
| 2023-10-31 | 67.35 | $68.30 | 10600 |
| 2023-10-30 | 67.29 | $67.09 | 11900 |
| 2023-10-27 | 67.35 | $66.94 | 58412 |
| 2023-10-26 | 67.45 | $66.06 | 30200 |
| 2023-10-25 | 67.66 | $66.59 | 3800 |
| 2023-10-24 | 67.83 | $66.86 | 2217 |
| 2023-10-23 | 67.98 | $66.22 | 13240 |
| 2023-10-20 | 68.19 | $66.60 | 7400 |
| 2023-10-19 | 68.39 | $66.82 | 43040 |
| 2023-10-18 | 68.56 | $67.01 | 1633 |
| 2023-10-17 | 68.74 | $67.69 | 5000 |
| 2023-10-16 | 68.94 | $67.72 | 8000 |
| 2023-10-13 | 69.12 | $67.50 | 7300 |
| 2023-10-12 | 69.29 | $68.39 | 2625 |
| 2023-10-11 | 69.45 | $68.51 | 9910 |
| 2023-10-10 | 69.56 | $69.05 | 5628 |
| 2023-10-09 | 69.65 | $68.24 | 7200 |
| 2023-10-06 | 69.78 | $67.97 | 5634 |
| 2023-10-05 | 69.89 | $67.48 | 9319 |
| 2023-10-04 | 70.06 | $65.89 | 49103 |
| 2023-10-03 | 70.30 | $67.07 | 50020 |
| 2023-10-02 | 70.48 | $68.41 | 6900 |
| 2023-09-29 | 70.59 | $68.96 | 8200 |
| 2023-09-28 | 70.64 | $70.12 | 6600 |
| 2023-09-27 | 70.60 | $70.10 | 30218 |
| 2023-09-26 | 70.56 | $69.79 | 2011 |
| 2023-09-25 | 70.51 | $70.52 | 26347 |
| 2023-09-22 | 70.39 | $70.49 | 5100 |
| 2023-09-21 | 70.26 | $70.22 | 14600 |
| 2023-09-20 | 70.16 | $70.65 | 4500 |
| 2023-09-19 | 69.99 | $71.80 | 10404 |
| 2023-09-18 | 69.75 | $71.15 | 54842 |
| 2023-09-15 | 69.54 | $70.97 | 4700 |
| 2023-09-14 | 69.35 | $71.55 | 19400 |
| 2023-09-13 | 69.13 | $70.70 | 7000 |
| 2023-09-12 | 68.97 | $70.98 | 6100 |
| 2023-09-11 | 68.84 | $70.84 | 17100 |
| 2023-09-08 | 68.73 | $70.03 | 11720 |
| 2023-09-07 | 68.67 | $70.88 | 22700 |
| 2023-09-06 | 68.54 | $70.75 | 25702 |
| 2023-09-05 | 68.44 | $70.71 | 28000 |
| 2023-09-01 | 68.36 | $70.55 | 3300 |
| 2023-08-31 | 68.26 | $69.97 | 3400 |
| 2023-08-30 | 68.15 | $69.25 | 3100 |
| 2023-08-29 | 68.11 | $69.37 | 3719 |
| 2023-08-28 | 68.10 | $68.84 | 5700 |
| 2023-08-25 | 68.16 | $68.15 | 20500 |
| 2023-08-24 | 68.26 | $67.75 | 25812 |
| 2023-08-23 | 68.36 | $68.27 | 7700 |
| 2023-08-22 | 68.41 | $67.30 | 3800 |
| 2023-08-21 | 68.50 | $66.99 | 26922 |
| 2023-08-18 | 68.58 | $66.96 | 6300 |
| 2023-08-17 | 68.65 | $67.07 | 28434 |
| 2023-08-16 | 68.73 | $67.16 | 10725 |
| 2023-08-15 | 68.84 | $67.59 | 7111 |
| 2023-08-14 | 68.93 | $68.39 | 4219 |
| 2023-08-11 | 68.91 | $68.66 | 1139 |
| 2023-08-10 | 68.88 | $68.73 | 3222 |
| 2023-08-09 | 68.88 | $68.37 | 24400 |
| 2023-08-08 | 68.88 | $68.65 | 44440 |
| 2023-08-07 | 68.85 | $69.24 | 2900 |
| 2023-08-04 | 68.77 | $68.53 | 5005 |
| 2023-08-03 | 68.72 | $67.77 | 7444 |
| 2023-08-02 | 68.63 | $68.49 | 18500 |
| 2023-08-01 | 68.53 | $69.00 | 5600 |
| 2023-07-31 | 68.43 | $70.06 | 8300 |
| 2023-07-28 | 68.26 | $70.31 | 20600 |
| 2023-07-27 | 68.05 | $69.71 | 25331 |
| 2023-07-26 | 67.90 | $69.26 | 41146 |
| 2023-07-25 | 67.72 | $68.98 | 4812 |
| 2023-07-24 | 67.56 | $68.62 | 10832 |
| 2023-07-21 | 67.43 | $68.36 | 8608 |
| 2023-07-20 | 67.38 | $68.73 | 10200 |
| 2023-07-19 | 67.34 | $69.40 | 9000 |
| 2023-07-18 | 67.22 | $69.27 | 14600 |
| 2023-07-17 | 67.13 | $68.09 | 12200 |
| 2023-07-14 | 67.13 | $67.98 | 18440 |
| 2023-07-13 | 67.14 | $68.73 | 18800 |
| 2023-07-12 | 67.12 | $68.40 | 14900 |
| 2023-07-11 | 67.09 | $68.01 | 10503 |
| 2023-07-10 | 67.05 | $67.78 | 3400 |
| 2023-07-07 | 66.99 | $67.37 | 19911 |
| 2023-07-06 | 66.92 | $65.99 | 6007 |
| 2023-07-05 | 66.97 | $66.59 | 8227 |
| 2023-07-03 | 66.96 | $67.02 | 9919 |
| 2023-06-30 | 66.94 | $66.61 | 10600 |
| 2023-06-29 | 66.89 | $66.15 | 25312 |
| 2023-06-28 | 66.80 | $66.57 | 47231 |
| 2023-06-27 | 66.74 | $65.76 | 15026 |
| 2023-06-26 | 66.74 | $65.70 | 42600 |
| 2023-06-23 | 66.77 | $66.08 | 24141 |
| 2023-06-22 | 66.76 | $67.33 | 20800 |
| 2023-06-21 | 66.71 | $68.03 | 7349 |
| 2023-06-20 | 66.67 | $66.95 | 12418 |
| 2023-06-16 | 66.68 | $67.44 | 12922 |
| 2023-06-15 | 66.68 | $68.11 | 4300 |
| 2023-06-14 | 66.68 | $68.24 | 13518 |
| 2023-06-13 | 66.66 | $68.28 | 22721 |
| 2023-06-12 | 66.66 | $67.70 | 5100 |
| 2023-06-09 | 66.67 | $67.20 | 21600 |
| 2023-06-08 | 66.71 | $66.71 | 7106 |
| 2023-06-07 | 66.77 | $65.94 | 6900 |
| 2023-06-06 | 66.88 | $67.05 | 10800 |
| 2023-06-05 | 66.91 | $66.27 | 9956 |
| 2023-06-02 | 66.96 | $66.73 | 31000 |
| 2023-06-01 | 66.96 | $65.49 | 37604 |
| 2023-05-31 | 67.01 | $64.51 | 20800 |
| 2023-05-30 | 67.09 | $65.26 | 23800 |
| 2023-05-26 | 67.16 | $65.80 | 64700 |
| 2023-05-25 | 67.22 | $66.31 | 6704 |
| 2023-05-24 | 67.26 | $65.77 | 12500 |
| 2023-05-23 | 67.28 | $66.35 | 23235 |
| 2023-05-22 | 67.30 | $67.30 | 21800 |
| 2023-05-19 | 67.29 | $67.23 | 40300 |
| 2023-05-18 | 67.27 | $67.44 | 10800 |
| 2023-05-17 | 67.22 | $67.95 | 11100 |
| 2023-05-16 | 67.12 | $67.96 | 10700 |
| 2023-05-15 | 67.04 | $68.24 | 5000 |
| 2023-05-12 | 66.93 | $67.88 | 4642 |
| 2023-05-11 | 66.84 | $67.93 | 3200 |
| 2023-05-10 | 66.78 | $67.92 | 6425 |
| 2023-05-09 | 66.67 | $68.17 | 19300 |
| 2023-05-08 | 66.54 | $67.61 | 8600 |
| 2023-05-05 | 66.43 | $67.39 | 2500 |
| 2023-05-04 | 66.33 | $66.75 | 7416 |
| 2023-05-03 | 66.29 | $66.42 | 7100 |
| 2023-05-02 | 66.34 | $66.14 | 25220 |
| 2023-05-01 | 66.40 | $66.57 | 12100 |
| 2023-04-28 | 66.41 | $67.00 | 4400 |
| 2023-04-27 | 66.38 | $67.26 | 5825 |
| 2023-04-26 | 66.31 | $66.15 | 30300 |
| 2023-04-25 | 66.29 | $66.71 | 6908 |
| 2023-04-24 | 66.23 | $67.02 | 29735 |
| 2023-04-21 | 66.19 | $66.96 | 5500 |
| 2023-04-20 | 66.13 | $66.41 | 22400 |
| 2023-04-19 | 66.07 | $65.81 | 4500 |
| 2023-04-18 | 66.05 | $66.45 | 11800 |
| 2023-04-17 | 65.98 | $66.10 | 4726 |
| 2023-04-14 | 65.91 | $66.11 | 6200 |
| 2023-04-13 | 65.85 | $66.63 | 7800 |
| 2023-04-12 | 65.75 | $65.75 | 5800 |
| 2023-04-11 | 65.70 | $65.49 | 8109 |
| 2023-04-10 | 65.71 | $65.47 | 8531 |
| 2023-04-06 | 65.77 | $65.45 | 9823 |
| 2023-04-05 | 65.84 | $65.99 | 23700 |
| 2023-04-04 | 65.88 | $67.31 | 30400 |
| 2023-04-03 | 65.81 | $67.34 | 150725 |
| 2023-03-31 | 65.75 | $66.84 | 14312 |
| 2023-03-30 | 65.73 | $66.25 | 5007 |
| 2023-03-29 | 65.68 | $65.92 | 38700 |
| 2023-03-28 | 65.65 | $65.70 | 4913 |
| 2023-03-27 | 65.62 | $65.65 | 19815 |
| 2023-03-24 | 65.60 | $66.08 | 8400 |
| 2023-03-23 | 65.53 | $65.76 | 7900 |
| 2023-03-22 | 65.50 | $65.32 | 6048 |
| 2023-03-21 | 65.48 | $65.32 | 18100 |
| 2023-03-20 | 65.47 | $65.08 | 17800 |
| 2023-03-17 | 65.46 | $64.70 | 16636 |
| 2023-03-16 | 65.47 | $65.02 | 27100 |
| 2023-03-15 | 65.46 | $64.62 | 36400 |
| 2023-03-14 | 65.50 | $64.73 | 49100 |
| 2023-03-13 | 65.53 | $65.66 | 6200 |
| 2023-03-10 | 65.52 | $66.60 | 160416 |
| 2023-03-09 | 65.45 | $66.97 | 4700 |
| 2023-03-08 | 65.34 | $66.71 | 4000 |
| 2023-03-07 | 65.28 | $65.85 | 4849 |
| 2023-03-06 | 65.21 | $66.16 | 4132 |
| 2023-03-03 | 65.15 | $66.41 | 11900 |
| 2023-03-02 | 65.14 | $65.35 | 3224 |
| 2023-03-01 | 65.21 | $65.32 | 19400 |
| 2023-02-28 | 65.28 | $65.05 | 3700 |
| 2023-02-27 | 65.33 | $65.37 | 2226 |
| 2023-02-24 | 65.36 | $64.54 | 6801 |
| 2023-02-23 | 65.43 | $65.31 | 8845 |
| 2023-02-22 | 65.47 | $64.73 | 4849 |
| 2023-02-21 | 65.51 | $65.14 | 3800 |
| 2023-02-17 | 65.50 | $65.03 | 2745 |
| 2023-02-16 | 65.51 | $64.75 | 9400 |
| 2023-02-15 | 65.51 | $64.89 | 2800 |
| 2023-02-14 | 65.49 | $65.34 | 12146 |
| 2023-02-13 | 65.46 | $65.40 | 1931 |
| 2023-02-10 | 65.42 | $65.55 | 5745 |
| 2023-02-09 | 65.33 | $65.06 | 4700 |
| 2023-02-08 | 65.21 | $64.83 | 4840 |
| 2023-02-07 | 65.08 | $65.46 | 5449 |
| 2023-02-06 | 64.93 | $64.46 | 5300 |
| 2023-02-03 | 64.82 | $64.96 | 8328 |
| 2023-02-02 | 64.62 | $66.30 | 41942 |
| 2023-02-01 | 64.41 | $66.69 | 1847 |
| 2023-01-31 | 64.24 | $66.83 | 6600 |
| 2023-01-30 | 64.05 | $65.91 | 3525 |
| 2023-01-27 | 63.91 | $66.00 | 4100 |
| 2023-01-26 | 63.70 | $65.89 | 7721 |
| 2023-01-25 | 63.53 | $66.10 | 2319 |
| 2023-01-24 | 63.33 | $65.55 | 28100 |
| 2023-01-23 | 63.19 | $64.99 | 28939 |
| 2023-01-20 | 63.06 | $65.22 | 3013 |
| 2023-01-19 | 62.95 | $64.77 | 2812 |
| 2023-01-18 | 62.80 | $64.54 | 17900 |
| 2023-01-17 | 62.66 | $64.71 | 1901 |
| 2023-01-13 | 62.50 | $64.48 | 3600 |
| 2023-01-12 | 62.40 | $63.93 | 6432 |
| 2023-01-11 | 62.35 | $62.57 | 9404 |
| 2023-01-10 | 62.31 | $62.21 | 7200 |
| 2023-01-09 | 62.30 | $62.39 | 8809 |
| 2023-01-06 | 62.28 | $62.32 | 2800 |
| 2023-01-05 | 62.25 | $61.08 | 6200 |
| 2023-01-04 | 62.25 | $62.02 | 12822 |
| 2023-01-03 | 62.22 | $63.20 | 7500 |
| 2022-12-30 | 62.19 | $63.16 | 14600 |
| 2022-12-29 | 62.19 | $63.06 | 16730 |
| 2022-12-28 | 62.17 | $61.74 | 47529 |
| 2022-12-27 | 62.20 | $62.47 | 14120 |
| 2022-12-23 | 62.21 | $62.13 | 69902 |
| 2022-12-22 | 62.25 | $62.80 | 32300 |
| 2022-12-21 | 62.23 | $62.49 | 13600 |
| 2022-12-20 | 62.19 | $62.95 | 11000 |
| 2022-12-19 | 62.06 | $61.69 | 10244 |
| 2022-12-16 | 62.01 | $61.76 | 13345 |
| 2022-12-15 | 61.95 | $61.49 | 17700 |
| 2022-12-14 | 61.90 | $62.59 | 2900 |
| 2022-12-13 | 61.80 | $62.80 | 14400 |
| 2022-12-12 | 61.67 | $61.88 | 6700 |
| 2022-12-09 | 61.63 | $62.00 | 3530 |
| 2022-12-08 | 61.56 | $61.98 | 9332 |
| 2022-12-07 | 61.34 | $61.69 | 24813 |
| 2022-12-06 | 61.17 | $61.15 | 99007 |
| 2022-12-05 | 60.98 | $61.27 | 2100 |
| 2022-12-02 | 60.79 | $62.74 | 4700 |
| 2022-12-01 | 60.47 | $63.06 | 8233 |
| 2022-11-30 | 60.13 | $62.74 | 12000 |
| 2022-11-29 | 59.82 | $62.28 | 32700 |
| 2022-11-28 | 59.54 | $62.62 | 10600 |
| 2022-11-25 | 59.24 | $63.08 | 3100 |
| 2022-11-23 | 58.91 | $62.38 | 8849 |
| 2022-11-22 | 58.66 | $61.60 | 5847 |
| 2022-11-21 | 58.43 | $60.37 | 6400 |
| 2022-11-18 | 58.21 | $60.70 | 4100 |
| 2022-11-17 | 58.02 | $60.56 | 23232 |
| 2022-11-16 | 57.78 | $60.58 | 39536 |
| 2022-11-15 | 57.54 | $60.56 | 13025 |
| 2022-11-14 | 57.32 | $60.15 | 3423 |
| 2022-11-11 | 57.12 | $61.16 | 12510 |
| 2022-11-10 | 56.85 | $60.46 | 78240 |
| 2022-11-09 | 56.65 | $57.67 | 22709 |
| 2022-11-08 | 56.58 | $58.34 | 163100 |
| 2022-11-07 | 56.51 | $57.33 | 5700 |
| 2022-11-04 | 56.51 | $57.34 | 6303 |
| 2022-11-03 | 56.51 | $56.33 | 12400 |
| 2022-11-02 | 56.59 | $56.43 | 8340 |
| 2022-11-01 | 56.69 | $56.51 | 9301 |
| 2022-10-31 | 56.81 | $56.56 | 10538 |
| 2022-10-28 | 56.85 | $56.74 | 11116 |
| 2022-10-27 | 56.85 | $56.48 | 6712 |
| 2022-10-26 | 56.90 | $57.38 | 11200 |
| 2022-10-25 | 56.90 | $57.00 | 11613 |
| 2022-10-24 | 56.86 | $55.98 | 21116 |
| 2022-10-21 | 56.90 | $56.76 | 13200 |
| 2022-10-20 | 56.94 | $55.82 | 7900 |
| 2022-10-19 | 57.08 | $55.86 | 29233 |
| 2022-10-18 | 57.19 | $56.03 | 10706 |
| 2022-10-17 | 57.30 | $56.20 | 2000 |
| 2022-10-14 | 57.42 | $55.73 | 11831 |
| 2022-10-13 | 57.56 | $56.54 | 19005 |
| 2022-10-12 | 57.65 | $56.26 | 5139 |
| 2022-10-11 | 57.78 | $56.82 | 7600 |
| 2022-10-10 | 57.83 | $57.35 | 11000 |
| 2022-10-07 | 57.93 | $57.47 | 6714 |
| 2022-10-06 | 58.03 | $57.95 | 16133 |
| 2022-10-05 | 58.05 | $58.26 | 7000 |
| 2022-10-04 | 58.02 | $58.93 | 7637 |
| 2022-10-03 | 57.98 | $57.35 | 11800 |
| 2022-09-30 | 58.06 | $56.92 | 10927 |
| 2022-09-29 | 58.19 | $57.30 | 10100 |
| 2022-09-28 | 58.34 | $57.43 | 82501 |
| 2022-09-27 | 58.50 | $56.26 | 4600 |
| 2022-09-26 | 58.73 | $56.73 | 14333 |
| 2022-09-23 | 58.96 | $57.62 | 10800 |
| 2022-09-22 | 59.21 | $58.57 | 11300 |
| 2022-09-21 | 59.38 | $57.99 | 8316 |
| 2022-09-20 | 59.56 | $58.38 | 3329 |
| 2022-09-19 | 59.71 | $58.63 | 4634 |
| 2022-09-16 | 59.87 | $58.48 | 8900 |
| 2022-09-15 | 60.07 | $58.36 | 4842 |
| 2022-09-14 | 60.29 | $58.71 | 5000 |
| 2022-09-13 | 60.50 | $57.86 | 12100 |
| 2022-09-12 | 60.77 | $59.35 | 8937 |
| 2022-09-09 | 60.97 | $59.48 | 5000 |
| 2022-09-08 | 61.14 | $58.37 | 4741 |
| 2022-09-07 | 61.36 | $57.76 | 10800 |
| 2022-09-06 | 61.53 | $57.98 | 15946 |
| 2022-09-02 | 61.71 | $58.93 | 25500 |
| 2022-09-01 | 61.84 | $59.54 | 23421 |
| 2022-08-31 | 61.97 | $60.29 | 577415 |
| 2022-08-30 | 62.06 | $60.74 | 4800 |
| 2022-08-29 | 62.14 | $60.80 | 5600 |
| 2022-08-26 | 62.28 | $61.41 | 5441 |
| 2022-08-25 | 62.33 | $62.52 | 2013 |
| 2022-08-24 | 62.32 | $61.92 | 3736 |
| 2022-08-23 | 62.29 | $61.61 | 6306 |
| 2022-08-22 | 62.26 | $61.39 | 2500 |
| 2022-08-19 | 62.24 | $61.89 | 6617 |
| 2022-08-18 | 62.20 | $62.49 | 11840 |
| 2022-08-17 | 62.10 | $62.80 | 15200 |
| 2022-08-16 | 61.95 | $62.92 | 6200 |
| 2022-08-15 | 61.77 | $63.29 | 5842 |
| 2022-08-12 | 61.54 | $63.31 | 5612 |
| 2022-08-11 | 61.31 | $62.77 | 4649 |
| 2022-08-10 | 61.08 | $62.81 | 16547 |
| 2022-08-09 | 60.89 | $61.13 | 5503 |
| 2022-08-08 | 60.78 | $61.67 | 4300 |
| 2022-08-05 | 60.66 | $61.57 | 4910 |
| 2022-08-04 | 60.56 | $62.12 | 13602 |
| 2022-08-03 | 60.42 | $61.94 | 7402 |
| 2022-08-02 | 60.27 | $62.42 | 31900 |
| 2022-08-01 | 60.11 | $63.53 | 5400 |
| 2022-07-29 | 59.91 | $62.50 | 5305 |
| 2022-07-28 | 59.75 | $62.22 | 9200 |
| 2022-07-27 | 59.59 | $61.51 | 4400 |
| 2022-07-26 | 59.46 | $60.86 | 1700 |
| 2022-07-25 | 59.37 | $61.09 | 1624 |
| 2022-07-22 | 59.28 | $61.00 | 4100 |
| 2022-07-21 | 59.21 | $60.61 | 3819 |
| 2022-07-20 | 59.13 | $59.70 | 5400 |
| 2022-07-19 | 59.10 | $59.41 | 23500 |
| 2022-07-18 | 59.09 | $58.72 | 12847 |
| 2022-07-15 | 59.15 | $58.55 | 2600 |
| 2022-07-14 | 59.24 | $58.31 | 8007 |
| 2022-07-13 | 59.32 | $58.87 | 25508 |
| 2022-07-12 | 59.38 | $59.02 | 2608 |
| 2022-07-11 | 59.47 | $59.19 | 6800 |
| 2022-07-08 | 59.59 | $59.65 | 5316 |
| 2022-07-07 | 59.71 | $59.31 | 3900 |
| 2022-07-06 | 59.88 | $58.95 | 1341 |
| 2022-07-05 | 60.06 | $59.15 | 12926 |
| 2022-07-01 | 60.22 | $59.51 | 78032 |
| 2022-06-30 | 60.42 | $59.34 | 53100 |
| 2022-06-29 | 60.60 | $59.03 | 5626 |
| 2022-06-28 | 60.77 | $59.02 | 72937 |
| 2022-06-27 | 60.99 | $58.89 | 3000 |
| 2022-06-24 | 61.19 | $59.44 | 13700 |
| 2022-06-23 | 61.34 | $59.61 | 5800 |
| 2022-06-22 | 61.48 | $58.99 | 12700 |
| 2022-06-21 | 61.68 | $59.07 | 7900 |
| 2022-06-17 | 61.84 | $59.13 | 18700 |
| 2022-06-16 | 61.98 | $59.99 | 35600 |
| 2022-06-15 | 62.03 | $60.40 | 7100 |
| 2022-06-14 | 62.09 | $59.81 | 36537 |
| 2022-06-13 | 62.16 | $60.09 | 15000 |
| 2022-06-10 | 62.27 | $60.83 | 21400 |
| 2022-06-09 | 62.29 | $61.64 | 17400 |
| 2022-06-08 | 62.25 | $61.95 | 4034 |
| 2022-06-07 | 62.22 | $62.85 | 4400 |
| 2022-06-06 | 62.13 | $62.48 | 5913 |
| 2022-06-03 | 62.12 | $62.38 | 1143 |
| 2022-06-02 | 62.09 | $63.46 | 5700 |
| 2022-06-01 | 62.07 | $62.89 | 6700 |
| 2022-05-31 | 62.04 | $62.44 | 5700 |
| 2022-05-27 | 62.02 | $63.42 | 36600 |
| 2022-05-26 | 61.93 | $62.88 | 9525 |
| 2022-05-25 | 61.90 | $62.42 | 6705 |
| 2022-05-24 | 61.82 | $62.56 | 7800 |
| 2022-05-23 | 61.75 | $62.83 | 6743 |
| 2022-05-20 | 61.70 | $62.39 | 6200 |
| 2022-05-19 | 61.65 | $61.86 | 19400 |
| 2022-05-18 | 61.67 | $60.99 | 58100 |
| 2022-05-17 | 61.76 | $61.60 | 4024 |
| 2022-05-16 | 61.78 | $61.28 | 7900 |
| 2022-05-13 | 61.83 | $62.17 | 5900 |
| 2022-05-12 | 61.87 | $61.39 | 24500 |
| 2022-05-11 | 61.95 | $60.82 | 7100 |
| 2022-05-10 | 62.04 | $61.29 | 8300 |
| 2022-05-09 | 62.12 | $61.14 | 25314 |
| 2022-05-06 | 62.26 | $62.09 | 10700 |
| 2022-05-05 | 62.37 | $61.80 | 14100 |
| 2022-05-04 | 62.52 | $63.14 | 5600 |
| 2022-05-03 | 62.65 | $62.35 | 11900 |
| 2022-05-02 | 62.88 | $61.91 | 89600 |
| 2022-04-29 | 63.10 | $61.74 | 6000 |
| 2022-04-28 | 63.31 | $62.22 | 35500 |
| 2022-04-27 | 63.53 | $60.86 | 9600 |
| 2022-04-26 | 63.85 | $61.07 | 22500 |
| 2022-04-25 | 64.12 | $61.79 | 26400 |
| 2022-04-22 | 64.40 | $61.57 | 4405 |
| 2022-04-21 | 64.68 | $62.26 | 36700 |
| 2022-04-20 | 64.93 | $62.71 | 4800 |
| 2022-04-19 | 65.18 | $62.07 | 12200 |
| 2022-04-18 | 65.49 | $62.13 | 5533 |
| 2022-04-14 | 65.80 | $62.95 | 3627 |
| 2022-04-13 | 66.05 | $63.09 | 10800 |
| 2022-04-12 | 66.27 | $62.56 | 23000 |
| 2022-04-11 | 66.51 | $63.03 | 5047 |
| 2022-04-08 | 66.67 | $63.87 | 20800 |
| 2022-04-07 | 66.78 | $64.32 | 9401 |
| 2022-04-06 | 66.90 | $64.69 | 7000 |
| 2022-04-05 | 67.00 | $65.72 | 14139 |
| 2022-04-04 | 66.98 | $66.95 | 5740 |
| 2022-04-01 | 66.96 | $66.36 | 9800 |
| 2022-03-31 | 67.08 | $65.91 | 7432 |
| 2022-03-30 | 67.25 | $66.74 | 31342 |
| 2022-03-29 | 67.39 | $67.27 | 8041 |
| 2022-03-28 | 67.51 | $66.48 | 5133 |
| 2022-03-25 | 67.74 | $67.38 | 7111 |
| 2022-03-24 | 67.89 | $67.13 | 5910 |
| 2022-03-23 | 68.00 | $67.15 | 14924 |
| 2022-03-22 | 68.13 | $67.85 | 17309 |
| 2022-03-21 | 68.24 | $68.28 | 3600 |
| 2022-03-18 | 68.36 | $68.29 | 3532 |
| 2022-03-17 | 68.49 | $67.91 | 6323 |
| 2022-03-16 | 68.68 | $67.51 | 5427 |
| 2022-03-15 | 68.89 | $67.41 | 21200 |
| 2022-03-14 | 69.06 | $66.09 | 5444 |
| 2022-03-11 | 69.27 | $66.18 | 18614 |
| 2022-03-10 | 69.49 | $66.77 | 47500 |
| 2022-03-09 | 69.74 | $66.65 | 50736 |
| 2022-03-08 | 69.94 | $65.20 | 41426 |
| 2022-03-07 | 70.21 | $66.73 | 50000 |
| 2022-03-04 | 70.39 | $68.68 | 11300 |
| 2022-03-03 | 70.44 | $69.33 | 5800 |
| 2022-03-02 | 70.51 | $69.49 | 21500 |
| 2022-03-01 | 70.51 | $69.72 | 54115 |
| 2022-02-28 | 70.50 | $70.99 | 18403 |
| 2022-02-25 | 70.36 | $70.37 | 8700 |
| 2022-02-24 | 70.25 | $69.41 | 22937 |
| 2022-02-23 | 70.22 | $69.66 | 9800 |
| 2022-02-22 | 70.24 | $70.18 | 33200 |
| 2022-02-18 | 70.23 | $70.56 | 5008 |
| 2022-02-17 | 70.18 | $70.88 | 7031 |
| 2022-02-16 | 70.11 | $71.73 | 8042 |
| 2022-02-15 | 70.02 | $71.73 | 13717 |
| 2022-02-14 | 69.97 | $70.80 | 9241 |
| 2022-02-11 | 70.05 | $70.39 | 4700 |
| 2022-02-10 | 70.14 | $70.61 | 7600 |
| 2022-02-09 | 70.24 | $71.66 | 13600 |
| 2022-02-08 | 70.23 | $70.69 | 9300 |
| 2022-02-07 | 70.25 | $70.55 | 12500 |
| 2022-02-04 | 70.27 | $70.32 | 9000 |
| 2022-02-03 | 70.31 | $69.71 | 7749 |
| 2022-02-02 | 70.40 | $70.76 | 23000 |
| 2022-02-01 | 70.44 | $69.49 | 16700 |
| 2022-01-31 | 70.53 | $69.50 | 14110 |
| 2022-01-28 | 70.62 | $68.26 | 46900 |
| 2022-01-27 | 70.77 | $68.10 | 14528 |
| 2022-01-26 | 70.95 | $68.81 | 9245 |
| 2022-01-25 | 71.07 | $69.98 | 24200 |
| 2022-01-24 | 71.11 | $69.97 | 35600 |
| 2022-01-21 | 71.20 | $69.73 | 11936 |
| 2022-01-20 | 71.30 | $69.49 | 15400 |
| 2022-01-19 | 71.39 | $69.92 | 9409 |
| 2022-01-18 | 71.47 | $70.75 | 63200 |
| 2022-01-14 | 71.54 | $72.37 | 9800 |
| 2022-01-13 | 71.57 | $72.03 | 6710 |
| 2022-01-12 | 71.61 | $72.61 | 9213 |
| 2022-01-11 | 71.58 | $71.64 | 25029 |
| 2022-01-10 | 71.60 | $70.94 | 13032 |
| 2022-01-07 | 71.70 | $71.03 | 6100 |
| 2022-01-06 | 71.78 | $71.15 | 40000 |
| 2022-01-05 | 71.89 | $71.48 | 10100 |
| 2022-01-04 | 72.00 | $71.64 | 9600 |
| 2022-01-03 | 72.00 | $71.24 | 16600 |
| 2021-12-31 | 72.01 | $71.34 | 20000 |
| 2021-12-30 | 71.96 | $71.26 | 19600 |
| 2021-12-29 | 71.86 | $71.59 | 34909 |
| 2021-12-28 | 71.75 | $71.26 | 60438 |
| 2021-12-27 | 71.68 | $70.72 | 104500 |
| 2021-12-23 | 71.65 | $71.81 | 20435 |
| 2021-12-22 | 71.65 | $71.66 | 5500 |
| 2021-12-21 | 71.69 | $71.40 | 9700 |
| 2021-12-20 | 71.74 | $71.39 | 8720 |
| 2021-12-17 | 71.81 | $72.27 | 6000 |
| 2021-12-16 | 71.83 | $72.88 | 19100 |
| 2021-12-15 | 71.82 | $72.97 | 34500 |
| 2021-12-14 | 71.83 | $71.92 | 53616 |
| 2021-12-13 | 71.92 | $72.10 | 14146 |
| 2021-12-10 | 72.02 | $72.83 | 10042 |
| 2021-12-09 | 72.04 | $72.78 | 7200 |
| 2021-12-08 | 72.06 | $73.26 | 6500 |
| 2021-12-07 | 72.11 | $73.63 | 44300 |
| 2021-12-06 | 72.17 | $71.64 | 13634 |
| 2021-12-03 | 72.35 | $71.51 | 11700 |
| 2021-12-02 | 72.55 | $70.30 | 9922 |
| 2021-12-01 | 72.80 | $69.36 | 28400 |
| 2021-11-30 | 73.07 | $69.32 | 13100 |
| 2021-11-29 | 73.37 | $69.82 | 9800 |
| 2021-11-26 | 73.60 | $70.17 | 12012 |
| 2021-11-24 | 73.82 | $71.82 | 8946 |
| 2021-11-23 | 73.92 | $72.48 | 28600 |
| 2021-11-22 | 74.02 | $72.36 | 13004 |
| 2021-11-19 | 74.14 | $72.78 | 12617 |
| 2021-11-18 | 74.23 | $72.73 | 21600 |
| 2021-11-17 | 74.30 | $72.65 | 31600 |
| 2021-11-16 | 74.42 | $73.13 | 11501 |
| 2021-11-15 | 74.53 | $73.71 | 6107 |
| 2021-11-12 | 74.60 | $74.05 | 10548 |
| 2021-11-11 | 74.66 | $73.31 | 5839 |
| 2021-11-10 | 74.71 | $73.14 | 30947 |
| 2021-11-09 | 74.76 | $74.28 | 10316 |
| 2021-11-08 | 74.76 | $74.77 | 35900 |
| 2021-11-05 | 74.76 | $75.30 | 40100 |
| 2021-11-04 | 74.74 | $75.51 | 27700 |
| 2021-11-03 | 74.74 | $75.23 | 40200 |
| 2021-11-02 | 74.74 | $74.91 | 8109 |
| 2021-11-01 | 74.74 | $75.29 | 11100 |
| 2021-10-29 | 74.72 | $74.47 | 9231 |
| 2021-10-28 | 74.81 | $74.51 | 13224 |
| 2021-10-27 | 74.92 | $73.77 | 54413 |
| 2021-10-26 | 75.11 | $74.55 | 8119 |
| 2021-10-25 | 75.25 | $74.66 | 11840 |
| 2021-10-22 | 75.47 | $74.57 | 13207 |
| 2021-10-21 | 75.73 | $74.11 | 78100 |
| 2021-10-20 | 76.00 | $75.07 | 10500 |
| 2021-10-19 | 76.21 | $75.47 | 21817 |
| 2021-10-18 | 76.44 | $75.00 | 2900 |
| 2021-10-15 | 76.70 | $75.19 | 5227 |
| 2021-10-14 | 76.98 | $74.36 | 38800 |
| 2021-10-13 | 77.34 | $74.13 | 13900 |
| 2021-10-12 | 77.71 | $74.26 | 12900 |
| 2021-10-11 | 78.06 | $74.88 | 3526 |
| 2021-10-08 | 78.39 | $74.89 | 42500 |
| 2021-10-07 | 78.65 | $75.55 | 95600 |
| 2021-10-06 | 78.87 | $75.06 | 12900 |
| 2021-10-05 | 79.07 | $75.09 | 6800 |
| 2021-10-04 | 79.28 | $74.73 | 21636 |
| 2021-10-01 | 79.49 | $76.28 | 21844 |
| 2021-09-30 | 79.52 | $76.84 | 9426 |
| 2021-09-29 | 79.51 | $77.47 | 14800 |
| 2021-09-28 | 79.43 | $77.39 | 220544 |
| 2021-09-27 | 79.35 | $79.05 | 7905 |
| 2021-09-24 | 79.15 | $79.74 | 11900 |
| 2021-09-23 | 78.89 | $79.57 | 6045 |
| 2021-09-22 | 78.65 | $79.23 | 34246 |
| 2021-09-21 | 78.44 | $80.18 | 40314 |
| 2021-09-20 | 78.15 | $80.07 | 49400 |
| 2021-09-17 | 77.83 | $80.92 | 14000 |
| 2021-09-16 | 77.47 | $81.51 | 68400 |
| 2021-09-15 | 77.13 | $81.43 | 24300 |
| 2021-09-14 | 76.80 | $81.38 | 28200 |
| 2021-09-13 | 76.51 | $81.47 | 18414 |
| 2021-09-10 | 76.23 | $80.13 | 10230 |
| 2021-09-09 | 76.01 | $79.87 | 9035 |
| 2021-09-08 | 75.80 | $79.11 | 13310 |
| 2021-09-07 | 75.60 | $79.21 | 34600 |
| 2021-09-03 | 75.39 | $78.89 | 11232 |
| 2021-09-02 | 75.20 | $76.88 | 5600 |
| 2021-09-01 | 75.12 | $76.61 | 41516 |
| 2021-08-31 | 75.05 | $75.91 | 6225 |
| 2021-08-30 | 75.06 | $75.76 | 8200 |
| 2021-08-27 | 75.07 | $75.19 | 4300 |
| 2021-08-26 | 75.05 | $74.56 | 20900 |
| 2021-08-25 | 75.08 | $74.73 | 8145 |
| 2021-08-24 | 75.11 | $75.03 | 7300 |
| 2021-08-23 | 75.12 | $74.35 | 10800 |
| 2021-08-20 | 75.15 | $73.58 | 15700 |
| 2021-08-19 | 75.21 | $73.87 | 9812 |
| 2021-08-18 | 75.25 | $74.63 | 3443 |
| 2021-08-17 | 75.24 | $74.87 | 6325 |
| 2021-08-16 | 75.19 | $75.48 | 23500 |
| 2021-08-13 | 75.08 | $75.93 | 68600 |
| 2021-08-12 | 75.00 | $75.81 | 4915 |
| 2021-08-11 | 74.95 | $75.68 | 10800 |
| 2021-08-10 | 74.95 | $75.11 | 16400 |
| 2021-08-09 | 74.95 | $74.99 | 114400 |
| 2021-08-06 | 74.94 | $75.00 | 6037 |
| 2021-08-05 | 74.91 | $75.24 | 4828 |
| 2021-08-04 | 74.78 | $75.18 | 11830 |
| 2021-08-03 | 74.72 | $76.26 | 8701 |
| 2021-08-02 | 74.60 | $75.89 | 29832 |
| 2021-07-30 | 74.51 | $74.80 | 22700 |
| 2021-07-29 | 74.45 | $75.24 | 61600 |
| 2021-07-28 | 74.38 | $75.33 | 25300 |
| 2021-07-27 | 74.32 | $75.10 | 32532 |
| 2021-07-26 | 74.29 | $75.01 | 44300 |
| 2021-07-23 | 74.27 | $74.82 | 22743 |
| 2021-07-22 | 74.23 | $74.56 | 5507 |
| 2021-07-21 | 74.21 | $74.53 | 6200 |
| 2021-07-20 | 74.23 | $73.88 | 28100 |
| 2021-07-19 | 74.26 | $73.22 | 103200 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
106.65
2026-07-16
Close Price
$106.63
Vol: 29900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
56.73
Average
76.47
Maximum
108.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 106.65 | $106.63 | 29900 |
| 2026-07-15 | 106.65 | $107.36 | 46624 |
| 2026-07-14 | 106.58 | $107.01 | 6615 |
| 2026-07-13 | 106.53 | $106.13 | 47100 |
| 2026-07-10 | 106.57 | $107.81 | 81400 |
| 2026-07-09 | 106.44 | $105.46 | 13868 |
| 2026-07-08 | 106.54 | $106.18 | 15900 |
| 2026-07-07 | 106.58 | $106.60 | 30610 |
| 2026-07-06 | 106.58 | $108.03 | 47100 |
| 2026-07-02 | 106.43 | $107.57 | 21500 |
| 2026-07-01 | 106.31 | $107.30 | 74300 |
| 2026-06-30 | 106.20 | $105.31 | 13500 |
| 2026-06-29 | 106.30 | $105.70 | 64600 |
| 2026-06-26 | 106.36 | $106.22 | 62200 |
| 2026-06-25 | 106.38 | $105.48 | 96300 |
| 2026-06-24 | 106.47 | $106.93 | 56314 |
| 2026-06-23 | 106.42 | $106.26 | 18800 |
| 2026-06-22 | 106.44 | $108.52 | 22205 |
| 2026-06-18 | 106.22 | $107.41 | 20900 |
| 2026-06-17 | 106.09 | $107.01 | 29474 |
| 2026-06-16 | 106.00 | $107.90 | 25018 |
| 2026-06-15 | 105.80 | $106.45 | 10905 |
| 2026-06-12 | 105.73 | $106.27 | 41803 |
| 2026-06-11 | 105.67 | $105.94 | 53800 |
| 2026-06-10 | 105.64 | $103.73 | 69400 |
| 2026-06-09 | 105.85 | $105.64 | 54931 |
| 2026-06-08 | 105.87 | $105.18 | 19400 |
| 2026-06-05 | 105.94 | $104.78 | 56500 |
| 2026-06-04 | 106.06 | $106.38 | 65040 |
| 2026-06-03 | 106.03 | $105.07 | 14900 |
| 2026-06-02 | 106.13 | $105.56 | 13000 |
| 2026-06-01 | 106.19 | $104.68 | 143812 |
| 2026-05-29 | 106.35 | $107.08 | 27500 |
| 2026-05-28 | 106.27 | $106.79 | 24500 |
| 2026-05-27 | 106.22 | $107.05 | 43100 |
| 2026-05-26 | 106.13 | $107.51 | 44106 |
| 2026-05-22 | 105.99 | $106.40 | 6123 |
| 2026-05-21 | 105.94 | $106.22 | 14000 |
| 2026-05-20 | 105.91 | $106.94 | 17000 |
| 2026-05-19 | 105.80 | $106.09 | 17900 |
| 2026-05-18 | 105.77 | $107.27 | 29800 |
| 2026-05-15 | 105.62 | $107.01 | 40311 |
| 2026-05-14 | 105.47 | $107.96 | 17500 |
| 2026-05-13 | 105.21 | $107.80 | 62800 |
| 2026-05-12 | 104.94 | $107.92 | 22130 |
| 2026-05-11 | 104.62 | $107.72 | 29300 |
| 2026-05-08 | 104.29 | $107.26 | 35000 |
| 2026-05-07 | 103.98 | $106.53 | 38948 |
| 2026-05-06 | 103.71 | $105.76 | 16019 |
| 2026-05-05 | 103.50 | $103.56 | 14742 |
| 2026-05-04 | 103.49 | $103.00 | 11300 |
| 2026-05-01 | 103.54 | $103.38 | 44039 |
| 2026-04-30 | 103.56 | $104.51 | 27119 |
| 2026-04-29 | 103.46 | $102.03 | 16222 |
| 2026-04-28 | 103.61 | $103.31 | 27946 |
| 2026-04-27 | 103.64 | $101.82 | 62900 |
| 2026-04-24 | 103.84 | $101.18 | 20506 |
| 2026-04-23 | 104.12 | $102.11 | 18332 |
| 2026-04-22 | 104.33 | $102.47 | 15300 |
| 2026-04-21 | 104.52 | $102.89 | 40110 |
| 2026-04-20 | 104.69 | $105.29 | 31600 |
| 2026-04-17 | 104.63 | $107.03 | 38535 |
| 2026-04-16 | 104.38 | $105.77 | 34300 |
| 2026-04-15 | 104.23 | $106.11 | 13311 |
| 2026-04-14 | 104.04 | $106.49 | 9320 |
| 2026-04-13 | 103.78 | $105.93 | 24507 |
| 2026-04-10 | 103.55 | $105.69 | 54200 |
| 2026-04-09 | 103.33 | $105.90 | 51500 |
| 2026-04-08 | 103.05 | $108.09 | 67750 |
| 2026-04-07 | 102.52 | $103.90 | 31894 |
| 2026-04-06 | 102.38 | $104.03 | 39801 |
| 2026-04-02 | 102.21 | $102.75 | 50000 |
| 2026-04-01 | 102.15 | $103.94 | 56615 |
| 2026-03-31 | 101.96 | $102.06 | 73500 |
| 2026-03-30 | 101.95 | $98.58 | 39000 |
| 2026-03-27 | 102.30 | $99.15 | 32416 |
| 2026-03-26 | 102.64 | $99.98 | 43900 |
| 2026-03-25 | 102.92 | $101.93 | 37924 |
| 2026-03-24 | 103.02 | $100.51 | 91936 |
| 2026-03-23 | 103.28 | $99.61 | 132700 |
| 2026-03-20 | 103.67 | $98.17 | 44900 |
| 2026-03-19 | 104.25 | $100.80 | 90600 |
| 2026-03-18 | 104.61 | $101.85 | 68600 |
| 2026-03-17 | 104.90 | $102.08 | 47300 |
| 2026-03-16 | 105.20 | $102.39 | 60600 |
| 2026-03-13 | 105.50 | $100.12 | 49242 |
| 2026-03-12 | 106.06 | $101.06 | 106311 |
| 2026-03-11 | 106.59 | $103.55 | 31600 |
| 2026-03-10 | 106.91 | $104.60 | 54009 |
| 2026-03-09 | 107.15 | $102.62 | 154200 |
| 2026-03-06 | 107.63 | $103.43 | 36421 |
| 2026-03-05 | 108.07 | $105.13 | 38445 |
| 2026-03-04 | 108.38 | $105.61 | 31379 |
| 2026-03-03 | 108.68 | $106.48 | 124223 |
| 2026-03-02 | 108.91 | $109.43 | 59126 |
| 2026-02-27 | 108.85 | $112.88 | 34532 |
| 2026-02-26 | 108.43 | $111.40 | 71840 |
| 2026-02-25 | 108.11 | $111.78 | 17400 |
| 2026-02-24 | 107.73 | $111.11 | 16400 |
| 2026-02-23 | 107.37 | $111.15 | 19500 |
| 2026-02-20 | 106.97 | $110.80 | 13234 |
| 2026-02-19 | 106.57 | $110.62 | 50100 |
| 2026-02-18 | 106.15 | $109.98 | 21545 |
| 2026-02-17 | 105.74 | $110.64 | 59116 |
| 2026-02-13 | 105.23 | $110.63 | 14523 |
| 2026-02-12 | 104.66 | $111.91 | 18300 |
| 2026-02-11 | 103.90 | $110.70 | 12645 |
| 2026-02-10 | 103.18 | $110.22 | 90600 |
| 2026-02-09 | 102.44 | $107.94 | 72500 |
| 2026-02-06 | 101.86 | $106.10 | 21600 |
| 2026-02-05 | 101.41 | $104.03 | 7000 |
| 2026-02-04 | 101.14 | $104.35 | 14300 |
| 2026-02-03 | 100.80 | $103.14 | 9600 |
| 2026-02-02 | 100.55 | $101.39 | 12100 |
| 2026-01-30 | 100.46 | $102.39 | 10231 |
| 2026-01-29 | 100.26 | $102.65 | 180612 |
| 2026-01-28 | 100.01 | $101.46 | 19201 |
| 2026-01-27 | 99.86 | $103.46 | 19700 |
| 2026-01-26 | 99.48 | $102.15 | 15218 |
| 2026-01-23 | 99.20 | $102.09 | 35500 |
| 2026-01-22 | 98.89 | $101.63 | 11537 |
| 2026-01-21 | 98.60 | $100.57 | 23200 |
| 2026-01-20 | 98.40 | $99.69 | 18200 |
| 2026-01-16 | 98.26 | $100.88 | 15429 |
| 2026-01-15 | 97.98 | $100.01 | 28500 |
| 2026-01-14 | 97.77 | $99.65 | 13639 |
| 2026-01-13 | 97.57 | $99.05 | 10828 |
| 2026-01-12 | 97.42 | $100.07 | 12300 |
| 2026-01-09 | 97.14 | $99.80 | 6929 |
| 2026-01-08 | 96.86 | $98.85 | 31100 |
| 2026-01-07 | 96.65 | $98.44 | 6709 |
| 2026-01-06 | 96.46 | $97.68 | 16100 |
| 2026-01-05 | 96.33 | $97.66 | 9900 |
| 2026-01-02 | 96.19 | $96.88 | 8000 |
| 2025-12-31 | 96.12 | $96.34 | 6427 |
| 2025-12-30 | 96.09 | $96.72 | 11400 |
| 2025-12-29 | 96.03 | $97.12 | 7500 |
| 2025-12-26 | 95.91 | $96.12 | 35200 |
| 2025-12-24 | 95.89 | $97.55 | 3940 |
| 2025-12-23 | 95.72 | $97.58 | 8800 |
| 2025-12-22 | 95.52 | $96.43 | 17500 |
| 2025-12-19 | 95.42 | $96.74 | 10244 |
| 2025-12-18 | 95.29 | $96.33 | 16453 |
| 2025-12-17 | 95.18 | $95.98 | 7800 |
| 2025-12-16 | 95.09 | $96.79 | 11338 |
| 2025-12-15 | 94.91 | $97.71 | 8300 |
| 2025-12-12 | 94.62 | $96.25 | 4700 |
| 2025-12-11 | 94.45 | $95.88 | 11410 |
| 2025-12-10 | 94.29 | $96.40 | 52545 |
| 2025-12-09 | 94.07 | $94.99 | 4500 |
| 2025-12-08 | 93.98 | $95.39 | 4300 |
| 2025-12-05 | 93.83 | $95.42 | 2505 |
| 2025-12-04 | 93.66 | $94.93 | 13700 |
| 2025-12-03 | 93.53 | $94.66 | 5409 |
| 2025-12-02 | 93.41 | $94.75 | 3200 |
| 2025-12-01 | 93.26 | $95.64 | 17119 |
| 2025-11-28 | 93.01 | $95.74 | 1900 |
| 2025-11-26 | 92.73 | $94.94 | 10101 |
| 2025-11-25 | 92.49 | $93.79 | 8300 |
| 2025-11-24 | 92.36 | $92.85 | 4721 |
| 2025-11-21 | 92.31 | $92.73 | 5222 |
| 2025-11-20 | 92.26 | $90.33 | 4038 |
| 2025-11-19 | 92.46 | $90.96 | 7400 |
| 2025-11-18 | 92.62 | $91.45 | 5700 |
| 2025-11-17 | 92.75 | $92.51 | 3423 |
| 2025-11-14 | 92.77 | $93.39 | 10908 |
| 2025-11-13 | 92.71 | $93.04 | 6011 |
| 2025-11-12 | 92.67 | $93.61 | 6300 |
| 2025-11-11 | 92.57 | $93.10 | 5500 |
| 2025-11-10 | 92.52 | $93.08 | 2100 |
| 2025-11-07 | 92.46 | $92.75 | 2100 |
| 2025-11-06 | 92.43 | $92.21 | 5900 |
| 2025-11-05 | 92.45 | $91.75 | 9900 |
| 2025-11-04 | 92.52 | $91.95 | 7100 |
| 2025-11-03 | 92.58 | $91.15 | 5300 |
| 2025-10-31 | 92.74 | $91.51 | 11700 |
| 2025-10-30 | 92.86 | $91.80 | 4600 |
| 2025-10-29 | 92.98 | $91.27 | 7213 |
| 2025-10-28 | 93.16 | $92.70 | 4408 |
| 2025-10-27 | 93.20 | $94.39 | 2730 |
| 2025-10-24 | 93.08 | $93.47 | 5408 |
| 2025-10-23 | 93.04 | $93.25 | 15200 |
| 2025-10-22 | 93.02 | $92.94 | 7800 |
| 2025-10-21 | 93.02 | $92.47 | 7700 |
| 2025-10-20 | 93.08 | $93.69 | 5500 |
| 2025-10-17 | 93.02 | $92.86 | 3547 |
| 2025-10-16 | 93.03 | $92.38 | 4223 |
| 2025-10-15 | 93.10 | $92.26 | 2400 |
| 2025-10-14 | 93.19 | $91.01 | 5839 |
| 2025-10-13 | 93.42 | $90.16 | 10004 |
| 2025-10-10 | 93.76 | $90.04 | 18500 |
| 2025-10-09 | 94.16 | $92.27 | 3346 |
| 2025-10-08 | 94.35 | $92.60 | 7500 |
| 2025-10-07 | 94.54 | $93.34 | 2800 |
| 2025-10-06 | 94.67 | $94.49 | 12924 |
| 2025-10-03 | 94.68 | $94.61 | 3500 |
| 2025-10-02 | 94.69 | $93.33 | 12400 |
| 2025-10-01 | 94.84 | $93.31 | 17109 |
| 2025-09-30 | 95.00 | $94.83 | 8200 |
| 2025-09-29 | 95.01 | $95.63 | 4800 |
| 2025-09-26 | 94.95 | $95.47 | 18529 |
| 2025-09-25 | 94.89 | $94.69 | 21128 |
| 2025-09-24 | 94.91 | $95.11 | 3809 |
| 2025-09-23 | 94.89 | $95.89 | 34900 |
| 2025-09-22 | 94.79 | $95.75 | 42100 |
| 2025-09-19 | 94.69 | $95.25 | 7400 |
| 2025-09-18 | 94.63 | $95.81 | 4740 |
| 2025-09-17 | 94.50 | $95.88 | 4000 |
| 2025-09-16 | 94.36 | $96.68 | 10700 |
| 2025-09-15 | 94.12 | $96.37 | 26300 |
| 2025-09-12 | 93.88 | $95.69 | 6039 |
| 2025-09-11 | 93.69 | $96.26 | 3200 |
| 2025-09-10 | 93.42 | $95.63 | 9700 |
| 2025-09-09 | 93.18 | $95.46 | 6500 |
| 2025-09-08 | 92.94 | $96.14 | 7916 |
| 2025-09-05 | 92.61 | $94.77 | 3342 |
| 2025-09-04 | 92.38 | $94.13 | 8900 |
| 2025-09-03 | 92.20 | $93.57 | 3500 |
| 2025-09-02 | 92.05 | $93.21 | 13000 |
| 2025-08-29 | 91.93 | $93.29 | 15000 |
| 2025-08-28 | 91.79 | $93.64 | 18740 |
| 2025-08-27 | 91.59 | $93.23 | 12100 |
| 2025-08-26 | 91.42 | $93.23 | 3911 |
| 2025-08-25 | 91.23 | $93.00 | 3900 |
| 2025-08-22 | 91.04 | $93.98 | 5500 |
| 2025-08-21 | 90.73 | $92.48 | 10902 |
| 2025-08-20 | 90.55 | $93.17 | 42600 |
| 2025-08-19 | 90.27 | $93.12 | 9400 |
| 2025-08-18 | 89.97 | $92.44 | 6633 |
| 2025-08-15 | 89.71 | $92.34 | 10700 |
| 2025-08-14 | 89.43 | $91.74 | 20300 |
| 2025-08-13 | 89.19 | $92.04 | 19021 |
| 2025-08-12 | 88.89 | $92.15 | 5841 |
| 2025-08-11 | 88.55 | $91.55 | 6900 |
| 2025-08-08 | 88.23 | $91.89 | 3626 |
| 2025-08-07 | 87.85 | $91.51 | 5400 |
| 2025-08-06 | 87.46 | $91.05 | 12241 |
| 2025-08-05 | 87.09 | $89.94 | 8609 |
| 2025-08-04 | 86.79 | $89.94 | 32900 |
| 2025-08-01 | 86.45 | $88.85 | 17300 |
| 2025-07-31 | 86.20 | $86.99 | 8737 |
| 2025-07-30 | 86.12 | $86.94 | 4843 |
| 2025-07-29 | 86.03 | $86.66 | 9900 |
| 2025-07-28 | 85.96 | $86.43 | 3218 |
| 2025-07-25 | 85.92 | $87.62 | 3665 |
| 2025-07-24 | 85.74 | $87.63 | 16014 |
| 2025-07-23 | 85.54 | $87.87 | 23400 |
| 2025-07-22 | 85.29 | $86.27 | 8400 |
| 2025-07-21 | 85.19 | $85.59 | 7437 |
| 2025-07-18 | 85.15 | $84.77 | 5117 |
| 2025-07-17 | 85.19 | $85.33 | 3031 |
| 2025-07-16 | 85.17 | $85.31 | 32315 |
| 2025-07-15 | 85.16 | $84.62 | 5946 |
| 2025-07-14 | 85.21 | $85.88 | 2723 |
| 2025-07-11 | 85.14 | $85.39 | 2900 |
| 2025-07-10 | 85.12 | $85.94 | 7900 |
| 2025-07-09 | 85.03 | $85.77 | 3600 |
| 2025-07-08 | 84.95 | $85.28 | 55741 |
| 2025-07-07 | 84.92 | $84.46 | 16000 |
| 2025-07-03 | 84.96 | $85.64 | 6734 |
| 2025-07-02 | 84.89 | $85.90 | 6536 |
| 2025-07-01 | 84.79 | $85.76 | 18437 |
| 2025-06-30 | 84.68 | $85.69 | 10300 |
| 2025-06-27 | 84.58 | $86.00 | 17600 |
| 2025-06-26 | 84.43 | $84.98 | 19135 |
| 2025-06-25 | 84.37 | $83.57 | 15508 |
| 2025-06-24 | 84.46 | $84.87 | 3100 |
| 2025-06-23 | 84.41 | $84.41 | 8900 |
| 2025-06-20 | 84.41 | $84.16 | 13620 |
| 2025-06-18 | 84.44 | $84.76 | 21928 |
| 2025-06-17 | 84.41 | $84.35 | 25600 |
| 2025-06-16 | 84.41 | $84.83 | 16438 |
| 2025-06-13 | 84.37 | $85.06 | 34000 |
| 2025-06-12 | 84.29 | $85.81 | 32917 |
| 2025-06-11 | 84.13 | $85.39 | 30700 |
| 2025-06-10 | 84.00 | $84.66 | 64300 |
| 2025-06-09 | 83.93 | $84.80 | 59500 |
| 2025-06-06 | 83.84 | $85.27 | 39404 |
| 2025-06-05 | 83.69 | $85.03 | 12010 |
| 2025-06-04 | 83.55 | $85.40 | 11300 |
| 2025-06-03 | 83.36 | $85.22 | 10235 |
| 2025-06-02 | 83.16 | $86.00 | 10357 |
| 2025-05-30 | 82.86 | $84.62 | 17300 |
| 2025-05-29 | 82.68 | $84.14 | 11600 |
| 2025-05-28 | 82.52 | $83.94 | 4644 |
| 2025-05-27 | 82.37 | $84.77 | 24641 |
| 2025-05-23 | 82.12 | $83.77 | 19442 |
| 2025-05-22 | 81.95 | $82.77 | 3232 |
| 2025-05-21 | 81.86 | $82.64 | 22344 |
| 2025-05-20 | 81.78 | $82.91 | 17700 |
| 2025-05-19 | 81.66 | $83.09 | 5300 |
| 2025-05-16 | 81.51 | $82.68 | 6400 |
| 2025-05-15 | 81.38 | $82.69 | 8831 |
| 2025-05-14 | 81.25 | $81.16 | 7800 |
| 2025-05-13 | 81.25 | $81.75 | 8600 |
| 2025-05-12 | 81.20 | $82.28 | 12138 |
| 2025-05-09 | 81.09 | $81.93 | 68300 |
| 2025-05-08 | 81.00 | $81.46 | 17000 |
| 2025-05-07 | 80.95 | $82.06 | 12434 |
| 2025-05-06 | 80.83 | $82.61 | 9500 |
| 2025-05-05 | 80.65 | $82.29 | 13100 |
| 2025-05-02 | 80.47 | $81.66 | 14044 |
| 2025-05-01 | 80.35 | $81.10 | 17994 |
| 2025-04-30 | 80.27 | $82.66 | 27400 |
| 2025-04-29 | 80.02 | $83.01 | 7349 |
| 2025-04-28 | 79.70 | $82.87 | 11712 |
| 2025-04-25 | 79.37 | $81.63 | 19839 |
| 2025-04-24 | 79.13 | $81.93 | 7935 |
| 2025-04-23 | 78.84 | $81.84 | 8725 |
| 2025-04-22 | 78.52 | $82.51 | 15739 |
| 2025-04-21 | 78.10 | $81.21 | 18000 |
| 2025-04-17 | 77.78 | $79.58 | 9204 |
| 2025-04-16 | 77.59 | $79.11 | 15400 |
| 2025-04-15 | 77.43 | $78.89 | 84602 |
| 2025-04-14 | 77.27 | $78.91 | 18300 |
| 2025-04-11 | 77.10 | $77.53 | 76111 |
| 2025-04-10 | 77.05 | $75.58 | 66203 |
| 2025-04-09 | 77.21 | $75.69 | 47700 |
| 2025-04-08 | 77.37 | $72.90 | 64732 |
| 2025-04-07 | 77.84 | $70.93 | 144849 |
| 2025-04-04 | 78.57 | $72.64 | 66549 |
| 2025-04-03 | 79.19 | $76.77 | 31900 |
| 2025-04-02 | 79.45 | $78.17 | 14400 |
| 2025-04-01 | 79.58 | $78.80 | 11302 |
| 2025-03-31 | 79.66 | $79.27 | 37300 |
| 2025-03-28 | 79.70 | $79.85 | 20000 |
| 2025-03-27 | 79.69 | $80.27 | 22800 |
| 2025-03-26 | 79.63 | $80.56 | 17348 |
| 2025-03-25 | 79.53 | $80.89 | 6200 |
| 2025-03-24 | 79.39 | $80.24 | 20415 |
| 2025-03-21 | 79.30 | $80.67 | 8923 |
| 2025-03-20 | 79.15 | $80.68 | 16122 |
| 2025-03-19 | 78.99 | $81.17 | 7545 |
| 2025-03-18 | 78.76 | $80.53 | 16700 |
| 2025-03-17 | 78.58 | $80.63 | 87524 |
| 2025-03-14 | 78.36 | $80.00 | 32609 |
| 2025-03-13 | 78.19 | $79.69 | 118500 |
| 2025-03-12 | 78.03 | $79.31 | 50107 |
| 2025-03-11 | 77.90 | $78.29 | 147535 |
| 2025-03-10 | 77.85 | $79.30 | 42400 |
| 2025-03-07 | 77.70 | $80.23 | 26500 |
| 2025-03-06 | 77.44 | $79.52 | 25016 |
| 2025-03-05 | 77.22 | $79.05 | 29316 |
| 2025-03-04 | 77.02 | $77.64 | 49526 |
| 2025-03-03 | 76.96 | $78.24 | 25048 |
| 2025-02-28 | 76.82 | $76.97 | 42946 |
| 2025-02-27 | 76.81 | $77.34 | 13902 |
| 2025-02-26 | 76.75 | $77.23 | 22300 |
| 2025-02-25 | 76.70 | $77.47 | 25505 |
| 2025-02-24 | 76.62 | $76.81 | 11500 |
| 2025-02-21 | 76.60 | $76.96 | 10600 |
| 2025-02-20 | 76.57 | $77.51 | 23500 |
| 2025-02-19 | 76.47 | $77.41 | 13000 |
| 2025-02-18 | 76.37 | $77.89 | 17128 |
| 2025-02-14 | 76.21 | $77.55 | 5605 |
| 2025-02-13 | 76.06 | $77.57 | 10549 |
| 2025-02-12 | 75.91 | $76.33 | 31100 |
| 2025-02-11 | 75.86 | $77.18 | 5645 |
| 2025-02-10 | 75.72 | $77.21 | 3900 |
| 2025-02-07 | 75.57 | $77.22 | 13932 |
| 2025-02-06 | 75.39 | $77.32 | 13200 |
| 2025-02-05 | 75.19 | $76.42 | 21500 |
| 2025-02-04 | 75.06 | $75.48 | 16812 |
| 2025-02-03 | 75.01 | $75.35 | 18333 |
| 2025-01-31 | 74.98 | $75.93 | 11847 |
| 2025-01-30 | 74.88 | $76.84 | 14734 |
| 2025-01-29 | 74.67 | $75.57 | 15131 |
| 2025-01-28 | 74.58 | $75.39 | 28728 |
| 2025-01-27 | 74.49 | $75.48 | 10104 |
| 2025-01-24 | 74.39 | $75.02 | 15443 |
| 2025-01-23 | 74.32 | $74.34 | 7800 |
| 2025-01-22 | 74.32 | $73.93 | 10300 |
| 2025-01-21 | 74.36 | $74.46 | 35637 |
| 2025-01-17 | 74.35 | $73.39 | 5310 |
| 2025-01-16 | 74.45 | $73.41 | 6100 |
| 2025-01-15 | 74.56 | $73.04 | 20127 |
| 2025-01-14 | 74.72 | $72.65 | 11531 |
| 2025-01-13 | 74.94 | $73.22 | 41700 |
| 2025-01-10 | 75.12 | $72.66 | 19117 |
| 2025-01-08 | 75.38 | $73.74 | 58540 |
| 2025-01-07 | 75.56 | $74.33 | 23000 |
| 2025-01-06 | 75.68 | $74.78 | 25800 |
| 2025-01-03 | 75.78 | $75.13 | 13200 |
| 2025-01-02 | 75.85 | $75.09 | 13906 |
| 2024-12-31 | 75.93 | $75.14 | 20500 |
| 2024-12-30 | 76.01 | $75.20 | 17644 |
| 2024-12-27 | 76.10 | $75.11 | 16000 |
| 2024-12-26 | 76.20 | $74.66 | 33541 |
| 2024-12-24 | 76.36 | $75.21 | 7600 |
| 2024-12-23 | 76.48 | $75.14 | 13400 |
| 2024-12-20 | 76.63 | $75.28 | 66839 |
| 2024-12-19 | 76.77 | $75.38 | 67100 |
| 2024-12-18 | 76.91 | $75.12 | 35011 |
| 2024-12-17 | 77.10 | $76.59 | 20000 |
| 2024-12-16 | 77.16 | $76.81 | 30500 |
| 2024-12-13 | 77.19 | $77.04 | 47000 |
| 2024-12-12 | 77.21 | $77.62 | 21103 |
| 2024-12-11 | 77.16 | $78.25 | 49439 |
| 2024-12-10 | 77.05 | $77.57 | 13400 |
| 2024-12-09 | 76.99 | $78.24 | 21926 |
| 2024-12-06 | 76.86 | $78.41 | 14500 |
| 2024-12-05 | 76.70 | $78.29 | 10900 |
| 2024-12-04 | 76.53 | $77.98 | 39110 |
| 2024-12-03 | 76.38 | $79.07 | 14032 |
| 2024-12-02 | 76.10 | $78.03 | 29415 |
| 2024-11-29 | 75.89 | $77.87 | 6800 |
| 2024-11-27 | 75.69 | $75.93 | 20700 |
| 2024-11-26 | 75.66 | $76.14 | 15600 |
| 2024-11-25 | 75.61 | $76.01 | 15527 |
| 2024-11-22 | 75.57 | $76.07 | 44500 |
| 2024-11-21 | 75.52 | $75.34 | 30400 |
| 2024-11-20 | 75.53 | $74.78 | 25100 |
| 2024-11-19 | 75.61 | $74.89 | 19000 |
| 2024-11-18 | 75.69 | $75.18 | 20532 |
| 2024-11-15 | 75.74 | $74.78 | 11946 |
| 2024-11-14 | 75.85 | $74.55 | 6000 |
| 2024-11-13 | 75.98 | $74.89 | 40600 |
| 2024-11-12 | 76.10 | $75.03 | 6000 |
| 2024-11-11 | 76.21 | $76.08 | 12000 |
| 2024-11-08 | 76.22 | $75.85 | 17226 |
| 2024-11-07 | 76.26 | $76.67 | 10800 |
| 2024-11-06 | 76.22 | $75.63 | 10200 |
| 2024-11-05 | 76.28 | $76.20 | 5925 |
| 2024-11-04 | 76.29 | $75.45 | 11448 |
| 2024-11-01 | 76.38 | $75.21 | 9800 |
| 2024-10-31 | 76.50 | $75.66 | 12400 |
| 2024-10-30 | 76.59 | $74.88 | 20100 |
| 2024-10-29 | 76.77 | $74.55 | 6100 |
| 2024-10-28 | 77.00 | $74.36 | 5500 |
| 2024-10-25 | 77.28 | $74.01 | 19000 |
| 2024-10-24 | 77.63 | $74.34 | 4200 |
| 2024-10-23 | 77.97 | $74.07 | 79600 |
| 2024-10-22 | 78.38 | $75.61 | 10800 |
| 2024-10-21 | 78.68 | $76.84 | 13600 |
| 2024-10-18 | 78.87 | $78.18 | 6800 |
| 2024-10-17 | 78.94 | $77.63 | 59703 |
| 2024-10-16 | 79.08 | $78.29 | 13800 |
| 2024-10-15 | 79.16 | $78.10 | 14600 |
| 2024-10-14 | 79.27 | $78.41 | 19700 |
| 2024-10-11 | 79.37 | $78.59 | 2401 |
| 2024-10-10 | 79.45 | $78.57 | 3011 |
| 2024-10-09 | 79.54 | $78.87 | 2200 |
| 2024-10-08 | 79.61 | $79.33 | 30209 |
| 2024-10-07 | 79.64 | $79.42 | 9227 |
| 2024-10-04 | 79.66 | $80.13 | 7100 |
| 2024-10-03 | 79.61 | $79.40 | 5225 |
| 2024-10-02 | 79.64 | $79.77 | 9500 |
| 2024-10-01 | 79.62 | $80.93 | 38100 |
| 2024-09-30 | 79.48 | $80.66 | 54900 |
| 2024-09-27 | 79.36 | $80.14 | 21900 |
| 2024-09-26 | 79.28 | $81.42 | 56343 |
| 2024-09-25 | 79.05 | $79.54 | 16930 |
| 2024-09-24 | 79.00 | $79.83 | 25421 |
| 2024-09-23 | 78.92 | $80.48 | 38142 |
| 2024-09-20 | 78.75 | $80.06 | 1637 |
| 2024-09-19 | 78.61 | $80.29 | 7904 |
| 2024-09-18 | 78.44 | $79.37 | 11443 |
| 2024-09-17 | 78.34 | $79.27 | 11441 |
| 2024-09-16 | 78.24 | $79.63 | 21123 |
| 2024-09-13 | 78.09 | $78.97 | 7728 |
| 2024-09-12 | 78.00 | $79.00 | 9724 |
| 2024-09-11 | 77.90 | $78.25 | 17727 |
| 2024-09-10 | 77.86 | $78.67 | 14100 |
| 2024-09-09 | 77.77 | $78.45 | 50004 |
| 2024-09-06 | 77.70 | $77.19 | 22828 |
| 2024-09-05 | 77.76 | $79.07 | 5900 |
| 2024-09-04 | 77.62 | $78.46 | 50600 |
| 2024-09-03 | 77.53 | $78.75 | 9800 |
| 2024-08-30 | 77.40 | $79.39 | 8500 |
| 2024-08-29 | 77.19 | $78.92 | 10700 |
| 2024-08-28 | 77.01 | $79.03 | 39400 |
| 2024-08-27 | 76.80 | $79.85 | 11702 |
| 2024-08-26 | 76.48 | $78.84 | 11800 |
| 2024-08-23 | 76.23 | $79.50 | 17241 |
| 2024-08-22 | 75.88 | $77.89 | 16100 |
| 2024-08-21 | 75.67 | $78.47 | 29900 |
| 2024-08-20 | 75.38 | $77.73 | 12935 |
| 2024-08-19 | 75.13 | $77.38 | 11100 |
| 2024-08-16 | 74.89 | $76.50 | 40602 |
| 2024-08-15 | 74.72 | $76.01 | 20900 |
| 2024-08-14 | 74.59 | $75.18 | 11034 |
| 2024-08-13 | 74.53 | $75.14 | 42702 |
| 2024-08-12 | 74.46 | $73.52 | 5700 |
| 2024-08-09 | 74.56 | $73.25 | 9200 |
| 2024-08-08 | 74.70 | $72.70 | 11506 |
| 2024-08-07 | 74.91 | $71.63 | 48600 |
| 2024-08-06 | 75.25 | $71.61 | 18846 |
| 2024-08-05 | 75.64 | $70.98 | 70136 |
| 2024-08-02 | 76.13 | $73.93 | 93200 |
| 2024-08-01 | 76.36 | $76.58 | 159513 |
| 2024-07-31 | 76.34 | $79.55 | 39200 |
| 2024-07-30 | 76.00 | $76.95 | 4220 |
| 2024-07-29 | 75.90 | $76.57 | 3845 |
| 2024-07-26 | 75.83 | $76.24 | 16800 |
| 2024-07-25 | 75.79 | $75.39 | 34600 |
| 2024-07-24 | 75.83 | $76.05 | 13700 |
| 2024-07-23 | 75.80 | $76.89 | 2700 |
| 2024-07-22 | 75.69 | $76.06 | 4513 |
| 2024-07-19 | 75.65 | $76.25 | 22457 |
| 2024-07-18 | 75.59 | $76.57 | 22200 |
| 2024-07-17 | 75.48 | $77.43 | 28700 |
| 2024-07-16 | 75.28 | $77.27 | 4633 |
| 2024-07-15 | 75.07 | $76.54 | 10311 |
| 2024-07-12 | 74.91 | $76.85 | 5601 |
| 2024-07-11 | 74.71 | $75.66 | 15200 |
| 2024-07-10 | 74.61 | $75.00 | 6000 |
| 2024-07-09 | 74.57 | $74.36 | 5100 |
| 2024-07-08 | 74.59 | $74.13 | 11608 |
| 2024-07-05 | 74.64 | $74.45 | 4900 |
| 2024-07-03 | 74.66 | $74.99 | 15032 |
| 2024-07-02 | 74.62 | $74.66 | 29300 |
| 2024-07-01 | 74.62 | $74.23 | 9500 |
| 2024-06-28 | 74.66 | $75.12 | 13600 |
| 2024-06-27 | 74.61 | $74.92 | 5306 |
| 2024-06-26 | 74.58 | $74.27 | 30900 |
| 2024-06-25 | 74.61 | $74.51 | 64400 |
| 2024-06-24 | 74.62 | $74.23 | 13141 |
| 2024-06-21 | 74.67 | $73.79 | 19925 |
| 2024-06-20 | 74.76 | $74.41 | 26810 |
| 2024-06-18 | 74.80 | $74.46 | 3034 |
| 2024-06-17 | 74.83 | $74.17 | 27701 |
| 2024-06-14 | 74.90 | $74.55 | 16431 |
| 2024-06-13 | 74.94 | $73.70 | 18321 |
| 2024-06-12 | 75.07 | $75.12 | 3816 |
| 2024-06-11 | 75.06 | $74.48 | 5048 |
| 2024-06-10 | 75.12 | $75.34 | 16100 |
| 2024-06-07 | 75.10 | $74.58 | 10734 |
| 2024-06-06 | 75.16 | $74.87 | 6736 |
| 2024-06-05 | 75.19 | $75.13 | 8939 |
| 2024-06-04 | 75.19 | $75.85 | 7300 |
| 2024-06-03 | 75.12 | $75.81 | 4100 |
| 2024-05-31 | 75.05 | $75.59 | 21700 |
| 2024-05-30 | 74.99 | $74.65 | 10455 |
| 2024-05-29 | 75.03 | $73.35 | 12526 |
| 2024-05-28 | 75.20 | $74.71 | 14100 |
| 2024-05-24 | 75.26 | $74.71 | 12547 |
| 2024-05-23 | 75.31 | $74.00 | 14300 |
| 2024-05-22 | 75.45 | $74.47 | 38200 |
| 2024-05-21 | 75.56 | $75.48 | 42411 |
| 2024-05-20 | 75.56 | $75.65 | 80300 |
| 2024-05-17 | 75.56 | $75.41 | 10547 |
| 2024-05-16 | 75.57 | $74.87 | 16400 |
| 2024-05-15 | 75.64 | $75.94 | 32549 |
| 2024-05-14 | 75.61 | $75.75 | 17207 |
| 2024-05-13 | 75.60 | $76.10 | 2603 |
| 2024-05-10 | 75.55 | $76.01 | 6000 |
| 2024-05-09 | 75.50 | $76.45 | 2644 |
| 2024-05-08 | 75.40 | $75.64 | 2700 |
| 2024-05-07 | 75.37 | $75.82 | 20400 |
| 2024-05-06 | 75.32 | $76.16 | 44600 |
| 2024-05-03 | 75.24 | $76.08 | 5000 |
| 2024-05-02 | 75.15 | $75.52 | 6200 |
| 2024-05-01 | 75.11 | $73.93 | 10000 |
| 2024-04-30 | 75.23 | $74.38 | 4500 |
| 2024-04-29 | 75.32 | $75.12 | 9922 |
| 2024-04-26 | 75.34 | $74.35 | 44400 |
| 2024-04-25 | 75.45 | $73.81 | 14637 |
| 2024-04-24 | 75.62 | $74.81 | 10817 |
| 2024-04-23 | 75.70 | $74.70 | 24630 |
| 2024-04-22 | 75.81 | $74.63 | 15500 |
| 2024-04-19 | 75.93 | $74.16 | 18610 |
| 2024-04-18 | 76.12 | $74.57 | 8000 |
| 2024-04-17 | 76.28 | $74.28 | 36200 |
| 2024-04-16 | 76.49 | $74.70 | 15200 |
| 2024-04-15 | 76.68 | $76.09 | 16108 |
| 2024-04-12 | 76.75 | $76.13 | 60600 |
| 2024-04-11 | 76.81 | $76.82 | 10300 |
| 2024-04-10 | 76.81 | $76.34 | 11641 |
| 2024-04-09 | 76.86 | $76.97 | 8400 |
| 2024-04-08 | 76.85 | $76.77 | 9141 |
| 2024-04-05 | 76.85 | $76.41 | 6500 |
| 2024-04-04 | 76.90 | $76.17 | 27647 |
| 2024-04-03 | 76.98 | $76.61 | 13600 |
| 2024-04-02 | 77.02 | $75.93 | 31104 |
| 2024-04-01 | 77.13 | $76.79 | 20419 |
| 2024-03-28 | 77.17 | $77.30 | 10300 |
| 2024-03-27 | 77.15 | $78.09 | 32000 |
| 2024-03-26 | 77.05 | $77.56 | 30644 |
| 2024-03-25 | 77.00 | $77.27 | 16500 |
| 2024-03-22 | 76.97 | $77.77 | 30400 |
| 2024-03-21 | 76.89 | $78.25 | 15841 |
| 2024-03-20 | 76.75 | $78.24 | 15345 |
| 2024-03-19 | 76.59 | $77.88 | 12634 |
| 2024-03-18 | 76.45 | $77.78 | 7522 |
| 2024-03-15 | 76.31 | $77.44 | 24400 |
| 2024-03-14 | 76.19 | $76.88 | 11002 |
| 2024-03-13 | 76.12 | $76.87 | 22900 |
| 2024-03-12 | 76.04 | $77.38 | 35413 |
| 2024-03-11 | 75.90 | $76.58 | 28738 |
| 2024-03-08 | 75.83 | $78.33 | 33600 |
| 2024-03-07 | 75.57 | $77.55 | 24112 |
| 2024-03-06 | 75.36 | $77.39 | 27825 |
| 2024-03-05 | 75.15 | $75.93 | 1.2M |
| 2024-03-04 | 75.06 | $75.43 | 9000 |
| 2024-03-01 | 75.02 | $76.28 | 8122 |
| 2024-02-29 | 74.89 | $75.93 | 23100 |
| 2024-02-28 | 74.78 | $75.53 | 18332 |
| 2024-02-27 | 74.70 | $75.76 | 18000 |
| 2024-02-26 | 74.59 | $75.24 | 8518 |
| 2024-02-23 | 74.52 | $75.59 | 5400 |
| 2024-02-22 | 74.41 | $75.44 | 39300 |
| 2024-02-21 | 74.30 | $74.89 | 11900 |
| 2024-02-20 | 74.24 | $74.98 | 26500 |
| 2024-02-16 | 74.16 | $74.02 | 11900 |
| 2024-02-15 | 74.18 | $73.93 | 17412 |
| 2024-02-14 | 74.21 | $73.77 | 20446 |
| 2024-02-13 | 74.25 | $73.45 | 25800 |
| 2024-02-12 | 74.34 | $74.11 | 16400 |
| 2024-02-09 | 74.36 | $73.89 | 42825 |
| 2024-02-08 | 74.41 | $73.75 | 32531 |
| 2024-02-07 | 74.48 | $74.84 | 10400 |
| 2024-02-06 | 74.44 | $74.66 | 34402 |
| 2024-02-05 | 74.42 | $74.75 | 9900 |
| 2024-02-02 | 74.38 | $75.19 | 27900 |
| 2024-02-01 | 74.30 | $75.72 | 15544 |
| 2024-01-31 | 74.15 | $74.76 | 16000 |
| 2024-01-30 | 74.09 | $74.49 | 19400 |
| 2024-01-29 | 74.04 | $74.97 | 9502 |
| 2024-01-26 | 73.95 | $74.01 | 58839 |
| 2024-01-25 | 73.94 | $74.46 | 13615 |
| 2024-01-24 | 73.88 | $73.77 | 73200 |
| 2024-01-23 | 73.90 | $73.83 | 17300 |
| 2024-01-22 | 73.90 | $74.71 | 35800 |
| 2024-01-19 | 73.82 | $73.72 | 46611 |
| 2024-01-18 | 73.83 | $73.81 | 15800 |
| 2024-01-17 | 73.83 | $73.07 | 38200 |
| 2024-01-16 | 73.91 | $74.02 | 33800 |
| 2024-01-12 | 73.90 | $75.09 | 24400 |
| 2024-01-11 | 73.77 | $75.11 | 20400 |
| 2024-01-10 | 73.63 | $75.35 | 53000 |
| 2024-01-09 | 73.45 | $74.69 | 21616 |
| 2024-01-08 | 73.32 | $74.69 | 23100 |
| 2024-01-05 | 73.18 | $73.92 | 23930 |
| 2024-01-04 | 73.10 | $73.90 | 23500 |
| 2024-01-03 | 73.01 | $73.98 | 21645 |
| 2024-01-02 | 72.91 | $74.33 | 23000 |
| 2023-12-29 | 72.76 | $74.90 | 10000 |
| 2023-12-28 | 72.54 | $74.52 | 11900 |
| 2023-12-27 | 72.33 | $73.87 | 25921 |
| 2023-12-26 | 72.17 | $73.32 | 21131 |
| 2023-12-22 | 72.05 | $73.61 | 69039 |
| 2023-12-21 | 71.88 | $73.33 | 15738 |
| 2023-12-20 | 71.73 | $72.05 | 17400 |
| 2023-12-19 | 71.69 | $72.51 | 37707 |
| 2023-12-18 | 71.61 | $72.50 | 40300 |
| 2023-12-15 | 71.51 | $72.57 | 61103 |
| 2023-12-14 | 71.40 | $73.28 | 19009 |
| 2023-12-13 | 71.21 | $73.40 | 40000 |
| 2023-12-12 | 70.98 | $72.25 | 36749 |
| 2023-12-11 | 70.84 | $72.46 | 165700 |
| 2023-12-08 | 70.67 | $71.93 | 13235 |
| 2023-12-07 | 70.54 | $72.54 | 14200 |
| 2023-12-06 | 70.33 | $71.90 | 10726 |
| 2023-12-05 | 70.16 | $71.09 | 1.3M |
| 2023-12-04 | 70.06 | $71.46 | 14400 |
| 2023-12-01 | 69.92 | $71.96 | 25202 |
| 2023-11-30 | 69.70 | $71.37 | 6100 |
| 2023-11-29 | 69.53 | $71.24 | 11234 |
| 2023-11-28 | 69.35 | $71.27 | 17434 |
| 2023-11-27 | 69.14 | $70.78 | 14213 |
| 2023-11-24 | 68.97 | $70.55 | 6100 |
| 2023-11-22 | 68.80 | $70.35 | 15300 |
| 2023-11-21 | 68.64 | $69.83 | 1729 |
| 2023-11-20 | 68.52 | $69.52 | 14744 |
| 2023-11-17 | 68.41 | $69.71 | 3941 |
| 2023-11-16 | 68.27 | $68.34 | 3200 |
| 2023-11-15 | 68.27 | $68.53 | 9000 |
| 2023-11-14 | 68.24 | $69.24 | 37933 |
| 2023-11-13 | 68.14 | $68.31 | 13100 |
| 2023-11-10 | 68.12 | $68.30 | 21900 |
| 2023-11-09 | 68.10 | $67.65 | 41020 |
| 2023-11-08 | 68.14 | $67.30 | 33721 |
| 2023-11-07 | 68.23 | $68.77 | 49200 |
| 2023-11-06 | 68.18 | $69.37 | 8300 |
| 2023-11-03 | 68.05 | $70.42 | 31700 |
| 2023-11-02 | 67.80 | $69.42 | 55800 |
| 2023-11-01 | 67.63 | $68.60 | 7343 |
| 2023-10-31 | 67.53 | $68.30 | 10600 |
| 2023-10-30 | 67.45 | $67.09 | 11900 |
| 2023-10-27 | 67.49 | $66.94 | 58412 |
| 2023-10-26 | 67.54 | $66.06 | 30200 |
| 2023-10-25 | 67.70 | $66.59 | 3800 |
| 2023-10-24 | 67.82 | $66.86 | 2217 |
| 2023-10-23 | 67.92 | $66.22 | 13240 |
| 2023-10-20 | 68.10 | $66.60 | 7400 |
| 2023-10-19 | 68.25 | $66.82 | 43040 |
| 2023-10-18 | 68.41 | $67.01 | 1633 |
| 2023-10-17 | 68.55 | $67.69 | 5000 |
| 2023-10-16 | 68.64 | $67.72 | 8000 |
| 2023-10-13 | 68.74 | $67.50 | 7300 |
| 2023-10-12 | 68.87 | $68.39 | 2625 |
| 2023-10-11 | 68.92 | $68.51 | 9910 |
| 2023-10-10 | 68.97 | $69.05 | 5628 |
| 2023-10-09 | 68.96 | $68.24 | 7200 |
| 2023-10-06 | 69.03 | $67.97 | 5634 |
| 2023-10-05 | 69.14 | $67.48 | 9319 |
| 2023-10-04 | 69.32 | $65.89 | 49103 |
| 2023-10-03 | 69.68 | $67.07 | 50020 |
| 2023-10-02 | 69.95 | $68.41 | 6900 |
| 2023-09-29 | 70.12 | $68.96 | 8200 |
| 2023-09-28 | 70.24 | $70.12 | 6600 |
| 2023-09-27 | 70.25 | $70.10 | 30218 |
| 2023-09-26 | 70.27 | $69.79 | 2011 |
| 2023-09-25 | 70.32 | $70.52 | 26347 |
| 2023-09-22 | 70.30 | $70.49 | 5100 |
| 2023-09-21 | 70.28 | $70.22 | 14600 |
| 2023-09-20 | 70.28 | $70.65 | 4500 |
| 2023-09-19 | 70.24 | $71.80 | 10404 |
| 2023-09-18 | 70.08 | $71.15 | 54842 |
| 2023-09-15 | 69.97 | $70.97 | 4700 |
| 2023-09-14 | 69.86 | $71.55 | 19400 |
| 2023-09-13 | 69.68 | $70.70 | 7000 |
| 2023-09-12 | 69.58 | $70.98 | 6100 |
| 2023-09-11 | 69.43 | $70.84 | 17100 |
| 2023-09-08 | 69.28 | $70.03 | 11720 |
| 2023-09-07 | 69.20 | $70.88 | 22700 |
| 2023-09-06 | 69.03 | $70.75 | 25702 |
| 2023-09-05 | 68.84 | $70.71 | 28000 |
| 2023-09-01 | 68.65 | $70.55 | 3300 |
| 2023-08-31 | 68.45 | $69.97 | 3400 |
| 2023-08-30 | 68.29 | $69.25 | 3100 |
| 2023-08-29 | 68.19 | $69.37 | 3719 |
| 2023-08-28 | 68.06 | $68.84 | 5700 |
| 2023-08-25 | 67.98 | $68.15 | 20500 |
| 2023-08-24 | 67.96 | $67.75 | 25812 |
| 2023-08-23 | 67.99 | $68.27 | 7700 |
| 2023-08-22 | 67.96 | $67.30 | 3800 |
| 2023-08-21 | 68.02 | $66.99 | 26922 |
| 2023-08-18 | 68.13 | $66.96 | 6300 |
| 2023-08-17 | 68.26 | $67.07 | 28434 |
| 2023-08-16 | 68.38 | $67.16 | 10725 |
| 2023-08-15 | 68.51 | $67.59 | 7111 |
| 2023-08-14 | 68.61 | $68.39 | 4219 |
| 2023-08-11 | 68.63 | $68.66 | 1139 |
| 2023-08-10 | 68.63 | $68.73 | 3222 |
| 2023-08-09 | 68.62 | $68.37 | 24400 |
| 2023-08-08 | 68.64 | $68.65 | 44440 |
| 2023-08-07 | 68.64 | $69.24 | 2900 |
| 2023-08-04 | 68.58 | $68.53 | 5005 |
| 2023-08-03 | 68.58 | $67.77 | 7444 |
| 2023-08-02 | 68.67 | $68.49 | 18500 |
| 2023-08-01 | 68.69 | $69.00 | 5600 |
| 2023-07-31 | 68.65 | $70.06 | 8300 |
| 2023-07-28 | 68.51 | $70.31 | 20600 |
| 2023-07-27 | 68.32 | $69.71 | 25331 |
| 2023-07-26 | 68.17 | $69.26 | 41146 |
| 2023-07-25 | 68.05 | $68.98 | 4812 |
| 2023-07-24 | 67.96 | $68.62 | 10832 |
| 2023-07-21 | 67.89 | $68.36 | 8608 |
| 2023-07-20 | 67.84 | $68.73 | 10200 |
| 2023-07-19 | 67.74 | $69.40 | 9000 |
| 2023-07-18 | 67.57 | $69.27 | 14600 |
| 2023-07-17 | 67.39 | $68.09 | 12200 |
| 2023-07-14 | 67.31 | $67.98 | 18440 |
| 2023-07-13 | 67.24 | $68.73 | 18800 |
| 2023-07-12 | 67.09 | $68.40 | 14900 |
| 2023-07-11 | 66.95 | $68.01 | 10503 |
| 2023-07-10 | 66.84 | $67.78 | 3400 |
| 2023-07-07 | 66.74 | $67.37 | 19911 |
| 2023-07-06 | 66.67 | $65.99 | 6007 |
| 2023-07-05 | 66.74 | $66.59 | 8227 |
| 2023-07-03 | 66.76 | $67.02 | 9919 |
| 2023-06-30 | 66.73 | $66.61 | 10600 |
| 2023-06-29 | 66.75 | $66.15 | 25312 |
| 2023-06-28 | 66.81 | $66.57 | 47231 |
| 2023-06-27 | 66.83 | $65.76 | 15026 |
| 2023-06-26 | 66.95 | $65.70 | 42600 |
| 2023-06-23 | 67.08 | $66.08 | 24141 |
| 2023-06-22 | 67.18 | $67.33 | 20800 |
| 2023-06-21 | 67.17 | $68.03 | 7349 |
| 2023-06-20 | 67.08 | $66.95 | 12418 |
| 2023-06-16 | 67.09 | $67.44 | 12922 |
| 2023-06-15 | 67.05 | $68.11 | 4300 |
| 2023-06-14 | 66.94 | $68.24 | 13518 |
| 2023-06-13 | 66.81 | $68.28 | 22721 |
| 2023-06-12 | 66.65 | $67.70 | 5100 |
| 2023-06-09 | 66.54 | $67.20 | 21600 |
| 2023-06-08 | 66.47 | $66.71 | 7106 |
| 2023-06-07 | 66.45 | $65.94 | 6900 |
| 2023-06-06 | 66.50 | $67.05 | 10800 |
| 2023-06-05 | 66.44 | $66.27 | 9956 |
| 2023-06-02 | 66.46 | $66.73 | 31000 |
| 2023-06-01 | 66.43 | $65.49 | 37604 |
| 2023-05-31 | 66.53 | $64.51 | 20800 |
| 2023-05-30 | 66.74 | $65.26 | 23800 |
| 2023-05-26 | 66.90 | $65.80 | 64700 |
| 2023-05-25 | 67.01 | $66.31 | 6704 |
| 2023-05-24 | 67.09 | $65.77 | 12500 |
| 2023-05-23 | 67.23 | $66.35 | 23235 |
| 2023-05-22 | 67.32 | $67.30 | 21800 |
| 2023-05-19 | 67.32 | $67.23 | 40300 |
| 2023-05-18 | 67.33 | $67.44 | 10800 |
| 2023-05-17 | 67.32 | $67.95 | 11100 |
| 2023-05-16 | 67.25 | $67.96 | 10700 |
| 2023-05-15 | 67.18 | $68.24 | 5000 |
| 2023-05-12 | 67.07 | $67.88 | 4642 |
| 2023-05-11 | 66.98 | $67.93 | 3200 |
| 2023-05-10 | 66.88 | $67.92 | 6425 |
| 2023-05-09 | 66.77 | $68.17 | 19300 |
| 2023-05-08 | 66.62 | $67.61 | 8600 |
| 2023-05-05 | 66.52 | $67.39 | 2500 |
| 2023-05-04 | 66.43 | $66.75 | 7416 |
| 2023-05-03 | 66.40 | $66.42 | 7100 |
| 2023-05-02 | 66.39 | $66.14 | 25220 |
| 2023-05-01 | 66.42 | $66.57 | 12100 |
| 2023-04-28 | 66.40 | $67.00 | 4400 |
| 2023-04-27 | 66.34 | $67.26 | 5825 |
| 2023-04-26 | 66.24 | $66.15 | 30300 |
| 2023-04-25 | 66.25 | $66.71 | 6908 |
| 2023-04-24 | 66.21 | $67.02 | 29735 |
| 2023-04-21 | 66.12 | $66.96 | 5500 |
| 2023-04-20 | 66.03 | $66.41 | 22400 |
| 2023-04-19 | 65.99 | $65.81 | 4500 |
| 2023-04-18 | 66.01 | $66.45 | 11800 |
| 2023-04-17 | 65.97 | $66.10 | 4726 |
| 2023-04-14 | 65.95 | $66.11 | 6200 |
| 2023-04-13 | 65.94 | $66.63 | 7800 |
| 2023-04-12 | 65.86 | $65.75 | 5800 |
| 2023-04-11 | 65.87 | $65.49 | 8109 |
| 2023-04-10 | 65.91 | $65.47 | 8531 |
| 2023-04-06 | 65.96 | $65.45 | 9823 |
| 2023-04-05 | 66.01 | $65.99 | 23700 |
| 2023-04-04 | 66.02 | $67.31 | 30400 |
| 2023-04-03 | 65.88 | $67.34 | 150725 |
| 2023-03-31 | 65.73 | $66.84 | 14312 |
| 2023-03-30 | 65.61 | $66.25 | 5007 |
| 2023-03-29 | 65.54 | $65.92 | 38700 |
| 2023-03-28 | 65.50 | $65.70 | 4913 |
| 2023-03-27 | 65.48 | $65.65 | 19815 |
| 2023-03-24 | 65.47 | $66.08 | 8400 |
| 2023-03-23 | 65.40 | $65.76 | 7900 |
| 2023-03-22 | 65.36 | $65.32 | 6048 |
| 2023-03-21 | 65.37 | $65.32 | 18100 |
| 2023-03-20 | 65.37 | $65.08 | 17800 |
| 2023-03-17 | 65.40 | $64.70 | 16636 |
| 2023-03-16 | 65.48 | $65.02 | 27100 |
| 2023-03-15 | 65.53 | $64.62 | 36400 |
| 2023-03-14 | 65.62 | $64.73 | 49100 |
| 2023-03-13 | 65.72 | $65.66 | 6200 |
| 2023-03-10 | 65.72 | $66.60 | 160416 |
| 2023-03-09 | 65.63 | $66.97 | 4700 |
| 2023-03-08 | 65.49 | $66.71 | 4000 |
| 2023-03-07 | 65.36 | $65.85 | 4849 |
| 2023-03-06 | 65.31 | $66.16 | 4132 |
| 2023-03-03 | 65.22 | $66.41 | 11900 |
| 2023-03-02 | 65.09 | $65.35 | 3224 |
| 2023-03-01 | 65.06 | $65.32 | 19400 |
| 2023-02-28 | 65.04 | $65.05 | 3700 |
| 2023-02-27 | 65.04 | $65.37 | 2226 |
| 2023-02-24 | 65.00 | $64.54 | 6801 |
| 2023-02-23 | 65.05 | $65.31 | 8845 |
| 2023-02-22 | 65.02 | $64.73 | 4849 |
| 2023-02-21 | 65.05 | $65.14 | 3800 |
| 2023-02-17 | 65.04 | $65.03 | 2745 |
| 2023-02-16 | 65.04 | $64.75 | 9400 |
| 2023-02-15 | 65.08 | $64.89 | 2800 |
| 2023-02-14 | 65.10 | $65.34 | 12146 |
| 2023-02-13 | 65.07 | $65.40 | 1931 |
| 2023-02-10 | 65.04 | $65.55 | 5745 |
| 2023-02-09 | 64.98 | $65.06 | 4700 |
| 2023-02-08 | 64.97 | $64.83 | 4840 |
| 2023-02-07 | 64.99 | $65.46 | 5449 |
| 2023-02-06 | 64.94 | $64.46 | 5300 |
| 2023-02-03 | 64.99 | $64.96 | 8328 |
| 2023-02-02 | 64.99 | $66.30 | 41942 |
| 2023-02-01 | 64.85 | $66.69 | 1847 |
| 2023-01-31 | 64.66 | $66.83 | 6600 |
| 2023-01-30 | 64.43 | $65.91 | 3525 |
| 2023-01-27 | 64.28 | $66.00 | 4100 |
| 2023-01-26 | 64.09 | $65.89 | 7721 |
| 2023-01-25 | 63.91 | $66.10 | 2319 |
| 2023-01-24 | 63.67 | $65.55 | 28100 |
| 2023-01-23 | 63.48 | $64.99 | 28939 |
| 2023-01-20 | 63.32 | $65.22 | 3013 |
| 2023-01-19 | 63.12 | $64.77 | 2812 |
| 2023-01-18 | 62.94 | $64.54 | 17900 |
| 2023-01-17 | 62.78 | $64.71 | 1901 |
| 2023-01-13 | 62.57 | $64.48 | 3600 |
| 2023-01-12 | 62.37 | $63.93 | 6432 |
| 2023-01-11 | 62.21 | $62.57 | 9404 |
| 2023-01-10 | 62.17 | $62.21 | 7200 |
| 2023-01-09 | 62.16 | $62.39 | 8809 |
| 2023-01-06 | 62.14 | $62.32 | 2800 |
| 2023-01-05 | 62.12 | $61.08 | 6200 |
| 2023-01-04 | 62.23 | $62.02 | 12822 |
| 2023-01-03 | 62.25 | $63.20 | 7500 |
| 2022-12-30 | 62.15 | $63.16 | 14600 |
| 2022-12-29 | 62.05 | $63.06 | 16730 |
| 2022-12-28 | 61.94 | $61.74 | 47529 |
| 2022-12-27 | 61.96 | $62.47 | 14120 |
| 2022-12-23 | 61.91 | $62.13 | 69902 |
| 2022-12-22 | 61.89 | $62.80 | 32300 |
| 2022-12-21 | 61.79 | $62.49 | 13600 |
| 2022-12-20 | 61.72 | $62.95 | 11000 |
| 2022-12-19 | 61.59 | $61.69 | 10244 |
| 2022-12-16 | 61.58 | $61.76 | 13345 |
| 2022-12-15 | 61.56 | $61.49 | 17700 |
| 2022-12-14 | 61.56 | $62.59 | 2900 |
| 2022-12-13 | 61.45 | $62.80 | 14400 |
| 2022-12-12 | 61.31 | $61.88 | 6700 |
| 2022-12-09 | 61.25 | $62.00 | 3530 |
| 2022-12-08 | 61.17 | $61.98 | 9332 |
| 2022-12-07 | 61.09 | $61.69 | 24813 |
| 2022-12-06 | 61.03 | $61.15 | 99007 |
| 2022-12-05 | 61.01 | $61.27 | 2100 |
| 2022-12-02 | 60.99 | $62.74 | 4700 |
| 2022-12-01 | 60.80 | $63.06 | 8233 |
| 2022-11-30 | 60.56 | $62.74 | 12000 |
| 2022-11-29 | 60.34 | $62.28 | 32700 |
| 2022-11-28 | 60.13 | $62.62 | 10600 |
| 2022-11-25 | 59.87 | $63.08 | 3100 |
| 2022-11-23 | 59.53 | $62.38 | 8849 |
| 2022-11-22 | 59.23 | $61.60 | 5847 |
| 2022-11-21 | 58.98 | $60.37 | 6400 |
| 2022-11-18 | 58.83 | $60.70 | 4100 |
| 2022-11-17 | 58.64 | $60.56 | 23232 |
| 2022-11-16 | 58.44 | $60.58 | 39536 |
| 2022-11-15 | 58.21 | $60.56 | 13025 |
| 2022-11-14 | 57.96 | $60.15 | 3423 |
| 2022-11-11 | 57.73 | $61.16 | 12510 |
| 2022-11-10 | 57.37 | $60.46 | 78240 |
| 2022-11-09 | 57.05 | $57.67 | 22709 |
| 2022-11-08 | 56.98 | $58.34 | 163100 |
| 2022-11-07 | 56.84 | $57.33 | 5700 |
| 2022-11-04 | 56.79 | $57.34 | 6303 |
| 2022-11-03 | 56.73 | $56.33 | 12400 |
| 2022-11-02 | 56.77 | $56.43 | 8340 |
| 2022-11-01 | 56.81 | $56.51 | 9301 |
| 2022-10-31 | 56.84 | $56.56 | 10538 |
| 2022-10-28 | 56.87 | $56.74 | 11116 |
| 2022-10-27 | 56.88 | $56.48 | 6712 |
| 2022-10-26 | 56.92 | $57.38 | 11200 |
| 2022-10-25 | 56.87 | $57.00 | 11613 |
| 2022-10-24 | 56.86 | $55.98 | 21116 |
| 2022-10-21 | 56.95 | $56.76 | 13200 |
| 2022-10-20 | 56.97 | $55.82 | 7900 |
| 2022-10-19 | 57.09 | $55.86 | 29233 |
| 2022-10-18 | 57.22 | $56.03 | 10706 |
| 2022-10-17 | 57.35 | $56.20 | 2000 |
| 2022-10-14 | 57.47 | $55.73 | 11831 |
| 2022-10-13 | 57.66 | $56.54 | 19005 |
| 2022-10-12 | 57.77 | $56.26 | 5139 |
| 2022-10-11 | 57.93 | $56.82 | 7600 |
| 2022-10-10 | 58.05 | $57.35 | 11000 |
| 2022-10-07 | 58.12 | $57.47 | 6714 |
| 2022-10-06 | 58.19 | $57.95 | 16133 |
| 2022-10-05 | 58.22 | $58.26 | 7000 |
| 2022-10-04 | 58.21 | $58.93 | 7637 |
| 2022-10-03 | 58.14 | $57.35 | 11800 |
| 2022-09-30 | 58.22 | $56.92 | 10927 |
| 2022-09-29 | 58.36 | $57.30 | 10100 |
| 2022-09-28 | 58.47 | $57.43 | 82501 |
| 2022-09-27 | 58.58 | $56.26 | 4600 |
| 2022-09-26 | 58.82 | $56.73 | 14333 |
| 2022-09-23 | 59.04 | $57.62 | 10800 |
| 2022-09-22 | 59.19 | $58.57 | 11300 |
| 2022-09-21 | 59.25 | $57.99 | 8316 |
| 2022-09-20 | 59.39 | $58.38 | 3329 |
| 2022-09-19 | 59.49 | $58.63 | 4634 |
| 2022-09-16 | 59.58 | $58.48 | 8900 |
| 2022-09-15 | 59.70 | $58.36 | 4842 |
| 2022-09-14 | 59.84 | $58.71 | 5000 |
| 2022-09-13 | 59.96 | $57.86 | 12100 |
| 2022-09-12 | 60.18 | $59.35 | 8937 |
| 2022-09-09 | 60.27 | $59.48 | 5000 |
| 2022-09-08 | 60.35 | $58.37 | 4741 |
| 2022-09-07 | 60.56 | $57.76 | 10800 |
| 2022-09-06 | 60.86 | $57.98 | 15946 |
| 2022-09-02 | 61.16 | $58.93 | 25500 |
| 2022-09-01 | 61.39 | $59.54 | 23421 |
| 2022-08-31 | 61.59 | $60.29 | 577415 |
| 2022-08-30 | 61.73 | $60.74 | 4800 |
| 2022-08-29 | 61.83 | $60.80 | 5600 |
| 2022-08-26 | 61.94 | $61.41 | 5441 |
| 2022-08-25 | 61.99 | $62.52 | 2013 |
| 2022-08-24 | 61.94 | $61.92 | 3736 |
| 2022-08-23 | 61.94 | $61.61 | 6306 |
| 2022-08-22 | 61.97 | $61.39 | 2500 |
| 2022-08-19 | 62.04 | $61.89 | 6617 |
| 2022-08-18 | 62.05 | $62.49 | 11840 |
| 2022-08-17 | 62.00 | $62.80 | 15200 |
| 2022-08-16 | 61.92 | $62.92 | 6200 |
| 2022-08-15 | 61.81 | $63.29 | 5842 |
| 2022-08-12 | 61.66 | $63.31 | 5612 |
| 2022-08-11 | 61.49 | $62.77 | 4649 |
| 2022-08-10 | 61.35 | $62.81 | 16547 |
| 2022-08-09 | 61.20 | $61.13 | 5503 |
| 2022-08-08 | 61.20 | $61.67 | 4300 |
| 2022-08-05 | 61.16 | $61.57 | 4910 |
| 2022-08-04 | 61.11 | $62.12 | 13602 |
| 2022-08-03 | 61.01 | $61.94 | 7402 |
| 2022-08-02 | 60.91 | $62.42 | 31900 |
| 2022-08-01 | 60.75 | $63.53 | 5400 |
| 2022-07-29 | 60.45 | $62.50 | 5305 |
| 2022-07-28 | 60.24 | $62.22 | 9200 |
| 2022-07-27 | 60.03 | $61.51 | 4400 |
| 2022-07-26 | 59.88 | $60.86 | 1700 |
| 2022-07-25 | 59.77 | $61.09 | 1624 |
| 2022-07-22 | 59.63 | $61.00 | 4100 |
| 2022-07-21 | 59.49 | $60.61 | 3819 |
| 2022-07-20 | 59.37 | $59.70 | 5400 |
| 2022-07-19 | 59.34 | $59.41 | 23500 |
| 2022-07-18 | 59.33 | $58.72 | 12847 |
| 2022-07-15 | 59.39 | $58.55 | 2600 |
| 2022-07-14 | 59.48 | $58.31 | 8007 |
| 2022-07-13 | 59.60 | $58.87 | 25508 |
| 2022-07-12 | 59.68 | $59.02 | 2608 |
| 2022-07-11 | 59.75 | $59.19 | 6800 |
| 2022-07-08 | 59.81 | $59.65 | 5316 |
| 2022-07-07 | 59.83 | $59.31 | 3900 |
| 2022-07-06 | 59.88 | $58.95 | 1341 |
| 2022-07-05 | 59.98 | $59.15 | 12926 |
| 2022-07-01 | 60.07 | $59.51 | 78032 |
| 2022-06-30 | 60.13 | $59.34 | 53100 |
| 2022-06-29 | 60.21 | $59.03 | 5626 |
| 2022-06-28 | 60.33 | $59.02 | 72937 |
| 2022-06-27 | 60.47 | $58.89 | 3000 |
| 2022-06-24 | 60.64 | $59.44 | 13700 |
| 2022-06-23 | 60.76 | $59.61 | 5800 |
| 2022-06-22 | 60.89 | $58.99 | 12700 |
| 2022-06-21 | 61.09 | $59.07 | 7900 |
| 2022-06-17 | 61.30 | $59.13 | 18700 |
| 2022-06-16 | 61.53 | $59.99 | 35600 |
| 2022-06-15 | 61.69 | $60.40 | 7100 |
| 2022-06-14 | 61.82 | $59.81 | 36537 |
| 2022-06-13 | 62.04 | $60.09 | 15000 |
| 2022-06-10 | 62.24 | $60.83 | 21400 |
| 2022-06-09 | 62.39 | $61.64 | 17400 |
| 2022-06-08 | 62.47 | $61.95 | 4034 |
| 2022-06-07 | 62.52 | $62.85 | 4400 |
| 2022-06-06 | 62.49 | $62.48 | 5913 |
| 2022-06-03 | 62.49 | $62.38 | 1143 |
| 2022-06-02 | 62.50 | $63.46 | 5700 |
| 2022-06-01 | 62.40 | $62.89 | 6700 |
| 2022-05-31 | 62.35 | $62.44 | 5700 |
| 2022-05-27 | 62.34 | $63.42 | 36600 |
| 2022-05-26 | 62.22 | $62.88 | 9525 |
| 2022-05-25 | 62.15 | $62.42 | 6705 |
| 2022-05-24 | 62.13 | $62.56 | 7800 |
| 2022-05-23 | 62.08 | $62.83 | 6743 |
| 2022-05-20 | 62.00 | $62.39 | 6200 |
| 2022-05-19 | 61.96 | $61.86 | 19400 |
| 2022-05-18 | 61.97 | $60.99 | 58100 |
| 2022-05-17 | 62.08 | $61.60 | 4024 |
| 2022-05-16 | 62.13 | $61.28 | 7900 |
| 2022-05-13 | 62.21 | $62.17 | 5900 |
| 2022-05-12 | 62.22 | $61.39 | 24500 |
| 2022-05-11 | 62.31 | $60.82 | 7100 |
| 2022-05-10 | 62.46 | $61.29 | 8300 |
| 2022-05-09 | 62.59 | $61.14 | 25314 |
| 2022-05-06 | 62.74 | $62.09 | 10700 |
| 2022-05-05 | 62.81 | $61.80 | 14100 |
| 2022-05-04 | 62.91 | $63.14 | 5600 |
| 2022-05-03 | 62.89 | $62.35 | 11900 |
| 2022-05-02 | 62.95 | $61.91 | 89600 |
| 2022-04-29 | 63.06 | $61.74 | 6000 |
| 2022-04-28 | 63.19 | $62.22 | 35500 |
| 2022-04-27 | 63.30 | $60.86 | 9600 |
| 2022-04-26 | 63.55 | $61.07 | 22500 |
| 2022-04-25 | 63.81 | $61.79 | 26400 |
| 2022-04-22 | 64.03 | $61.57 | 4405 |
| 2022-04-21 | 64.29 | $62.26 | 36700 |
| 2022-04-20 | 64.50 | $62.71 | 4800 |
| 2022-04-19 | 64.69 | $62.07 | 12200 |
| 2022-04-18 | 64.96 | $62.13 | 5533 |
| 2022-04-14 | 65.26 | $62.95 | 3627 |
| 2022-04-13 | 65.51 | $63.09 | 10800 |
| 2022-04-12 | 65.76 | $62.56 | 23000 |
| 2022-04-11 | 66.10 | $63.03 | 5047 |
| 2022-04-08 | 66.42 | $63.87 | 20800 |
| 2022-04-07 | 66.69 | $64.32 | 9401 |
| 2022-04-06 | 66.94 | $64.69 | 7000 |
| 2022-04-05 | 67.17 | $65.72 | 14139 |
| 2022-04-04 | 67.33 | $66.95 | 5740 |
| 2022-04-01 | 67.37 | $66.36 | 9800 |
| 2022-03-31 | 67.47 | $65.91 | 7432 |
| 2022-03-30 | 67.64 | $66.74 | 31342 |
| 2022-03-29 | 67.73 | $67.27 | 8041 |
| 2022-03-28 | 67.78 | $66.48 | 5133 |
| 2022-03-25 | 67.92 | $67.38 | 7111 |
| 2022-03-24 | 67.97 | $67.13 | 5910 |
| 2022-03-23 | 68.06 | $67.15 | 14924 |
| 2022-03-22 | 68.16 | $67.85 | 17309 |
| 2022-03-21 | 68.19 | $68.28 | 3600 |
| 2022-03-18 | 68.18 | $68.29 | 3532 |
| 2022-03-17 | 68.17 | $67.91 | 6323 |
| 2022-03-16 | 68.20 | $67.51 | 5427 |
| 2022-03-15 | 68.27 | $67.41 | 21200 |
| 2022-03-14 | 68.36 | $66.09 | 5444 |
| 2022-03-11 | 68.60 | $66.18 | 18614 |
| 2022-03-10 | 68.85 | $66.77 | 47500 |
| 2022-03-09 | 69.07 | $66.65 | 50736 |
| 2022-03-08 | 69.33 | $65.20 | 41426 |
| 2022-03-07 | 69.76 | $66.73 | 50000 |
| 2022-03-04 | 70.08 | $68.68 | 11300 |
| 2022-03-03 | 70.23 | $69.33 | 5800 |
| 2022-03-02 | 70.32 | $69.49 | 21500 |
| 2022-03-01 | 70.41 | $69.72 | 54115 |
| 2022-02-28 | 70.48 | $70.99 | 18403 |
| 2022-02-25 | 70.43 | $70.37 | 8700 |
| 2022-02-24 | 70.43 | $69.41 | 22937 |
| 2022-02-23 | 70.54 | $69.66 | 9800 |
| 2022-02-22 | 70.63 | $70.18 | 33200 |
| 2022-02-18 | 70.68 | $70.56 | 5008 |
| 2022-02-17 | 70.69 | $70.88 | 7031 |
| 2022-02-16 | 70.67 | $71.73 | 8042 |
| 2022-02-15 | 70.56 | $71.73 | 13717 |
| 2022-02-14 | 70.44 | $70.80 | 9241 |
| 2022-02-11 | 70.40 | $70.39 | 4700 |
| 2022-02-10 | 70.40 | $70.61 | 7600 |
| 2022-02-09 | 70.38 | $71.66 | 13600 |
| 2022-02-08 | 70.24 | $70.69 | 9300 |
| 2022-02-07 | 70.20 | $70.55 | 12500 |
| 2022-02-04 | 70.16 | $70.32 | 9000 |
| 2022-02-03 | 70.14 | $69.71 | 7749 |
| 2022-02-02 | 70.19 | $70.76 | 23000 |
| 2022-02-01 | 70.13 | $69.49 | 16700 |
| 2022-01-31 | 70.20 | $69.50 | 14110 |
| 2022-01-28 | 70.27 | $68.26 | 46900 |
| 2022-01-27 | 70.48 | $68.10 | 14528 |
| 2022-01-26 | 70.73 | $68.81 | 9245 |
| 2022-01-25 | 70.93 | $69.98 | 24200 |
| 2022-01-24 | 71.03 | $69.97 | 35600 |
| 2022-01-21 | 71.14 | $69.73 | 11936 |
| 2022-01-20 | 71.29 | $69.49 | 15400 |
| 2022-01-19 | 71.48 | $69.92 | 9409 |
| 2022-01-18 | 71.65 | $70.75 | 63200 |
| 2022-01-14 | 71.74 | $72.37 | 9800 |
| 2022-01-13 | 71.68 | $72.03 | 6710 |
| 2022-01-12 | 71.64 | $72.61 | 9213 |
| 2022-01-11 | 71.54 | $71.64 | 25029 |
| 2022-01-10 | 71.53 | $70.94 | 13032 |
| 2022-01-07 | 71.59 | $71.03 | 6100 |
| 2022-01-06 | 71.65 | $71.15 | 40000 |
| 2022-01-05 | 71.70 | $71.48 | 10100 |
| 2022-01-04 | 71.72 | $71.64 | 9600 |
| 2022-01-03 | 71.73 | $71.24 | 16600 |
| 2021-12-31 | 71.78 | $71.34 | 20000 |
| 2021-12-30 | 71.83 | $71.26 | 19600 |
| 2021-12-29 | 71.89 | $71.59 | 34909 |
| 2021-12-28 | 71.92 | $71.26 | 60438 |
| 2021-12-27 | 71.99 | $70.72 | 104500 |
| 2021-12-23 | 72.12 | $71.81 | 20435 |
| 2021-12-22 | 72.15 | $71.66 | 5500 |
| 2021-12-21 | 72.20 | $71.40 | 9700 |
| 2021-12-20 | 72.29 | $71.39 | 8720 |
| 2021-12-17 | 72.38 | $72.27 | 6000 |
| 2021-12-16 | 72.40 | $72.88 | 19100 |
| 2021-12-15 | 72.34 | $72.97 | 34500 |
| 2021-12-14 | 72.28 | $71.92 | 53616 |
| 2021-12-13 | 72.32 | $72.10 | 14146 |
| 2021-12-10 | 72.34 | $72.83 | 10042 |
| 2021-12-09 | 72.29 | $72.78 | 7200 |
| 2021-12-08 | 72.24 | $73.26 | 6500 |
| 2021-12-07 | 72.13 | $73.63 | 44300 |
| 2021-12-06 | 71.97 | $71.64 | 13634 |
| 2021-12-03 | 72.00 | $71.51 | 11700 |
| 2021-12-02 | 72.06 | $70.30 | 9922 |
| 2021-12-01 | 72.24 | $69.36 | 28400 |
| 2021-11-30 | 72.54 | $69.32 | 13100 |
| 2021-11-29 | 72.88 | $69.82 | 9800 |
| 2021-11-26 | 73.21 | $70.17 | 12012 |
| 2021-11-24 | 73.52 | $71.82 | 8946 |
| 2021-11-23 | 73.70 | $72.48 | 28600 |
| 2021-11-22 | 73.83 | $72.36 | 13004 |
| 2021-11-19 | 73.99 | $72.78 | 12617 |
| 2021-11-18 | 74.12 | $72.73 | 21600 |
| 2021-11-17 | 74.26 | $72.65 | 31600 |
| 2021-11-16 | 74.43 | $73.13 | 11501 |
| 2021-11-15 | 74.57 | $73.71 | 6107 |
| 2021-11-12 | 74.66 | $74.05 | 10548 |
| 2021-11-11 | 74.72 | $73.31 | 5839 |
| 2021-11-10 | 74.87 | $73.14 | 30947 |
| 2021-11-09 | 75.05 | $74.28 | 10316 |
| 2021-11-08 | 75.13 | $74.77 | 35900 |
| 2021-11-05 | 75.17 | $75.30 | 40100 |
| 2021-11-04 | 75.16 | $75.51 | 27700 |
| 2021-11-03 | 75.12 | $75.23 | 40200 |
| 2021-11-02 | 75.11 | $74.91 | 8109 |
| 2021-11-01 | 75.13 | $75.29 | 11100 |
| 2021-10-29 | 75.11 | $74.47 | 9231 |
| 2021-10-28 | 75.18 | $74.51 | 13224 |
| 2021-10-27 | 75.25 | $73.77 | 54413 |
| 2021-10-26 | 75.41 | $74.55 | 8119 |
| 2021-10-25 | 75.50 | $74.66 | 11840 |
| 2021-10-22 | 75.59 | $74.57 | 13207 |
| 2021-10-21 | 75.69 | $74.11 | 78100 |
| 2021-10-20 | 75.86 | $75.07 | 10500 |
| 2021-10-19 | 75.94 | $75.47 | 21817 |
| 2021-10-18 | 75.99 | $75.00 | 2900 |
| 2021-10-15 | 76.10 | $75.19 | 5227 |
| 2021-10-14 | 76.19 | $74.36 | 38800 |
| 2021-10-13 | 76.39 | $74.13 | 13900 |
| 2021-10-12 | 76.63 | $74.26 | 12900 |
| 2021-10-11 | 76.87 | $74.88 | 3526 |
| 2021-10-08 | 77.08 | $74.89 | 42500 |
| 2021-10-07 | 77.32 | $75.55 | 95600 |
| 2021-10-06 | 77.50 | $75.06 | 12900 |
| 2021-10-05 | 77.76 | $75.09 | 6800 |
| 2021-10-04 | 78.04 | $74.73 | 21636 |
| 2021-10-01 | 78.39 | $76.28 | 21844 |
| 2021-09-30 | 78.61 | $76.84 | 9426 |
| 2021-09-29 | 78.80 | $77.47 | 14800 |
| 2021-09-28 | 78.93 | $77.39 | 220544 |
| 2021-09-27 | 79.10 | $79.05 | 7905 |
| 2021-09-24 | 79.10 | $79.74 | 11900 |
| 2021-09-23 | 79.03 | $79.57 | 6045 |
| 2021-09-22 | 78.98 | $79.23 | 34246 |
| 2021-09-21 | 78.95 | $80.18 | 40314 |
| 2021-09-20 | 78.82 | $80.07 | 49400 |
| 2021-09-17 | 78.69 | $80.92 | 14000 |
| 2021-09-16 | 78.46 | $81.51 | 68400 |
| 2021-09-15 | 78.14 | $81.43 | 24300 |
| 2021-09-14 | 77.79 | $81.38 | 28200 |
| 2021-09-13 | 77.41 | $81.47 | 18414 |
| 2021-09-10 | 76.98 | $80.13 | 10230 |
| 2021-09-09 | 76.65 | $79.87 | 9035 |
| 2021-09-08 | 76.31 | $79.11 | 13310 |
| 2021-09-07 | 76.02 | $79.21 | 34600 |
| 2021-09-03 | 75.68 | $78.89 | 11232 |
| 2021-09-02 | 75.35 | $76.88 | 5600 |
| 2021-09-01 | 75.18 | $76.61 | 41516 |
| 2021-08-31 | 75.03 | $75.91 | 6225 |
| 2021-08-30 | 74.94 | $75.76 | 8200 |
| 2021-08-27 | 74.86 | $75.19 | 4300 |
| 2021-08-26 | 74.82 | $74.56 | 20900 |
| 2021-08-25 | 74.85 | $74.73 | 8145 |
| 2021-08-24 | 74.86 | $75.03 | 7300 |
| 2021-08-23 | 74.84 | $74.35 | 10800 |
| 2021-08-20 | 74.90 | $73.58 | 15700 |
| 2021-08-19 | 75.03 | $73.87 | 9812 |
| 2021-08-18 | 75.16 | $74.63 | 3443 |
| 2021-08-17 | 75.21 | $74.87 | 6325 |
| 2021-08-16 | 75.25 | $75.48 | 23500 |
| 2021-08-13 | 75.22 | $75.93 | 68600 |
| 2021-08-12 | 75.15 | $75.81 | 4915 |
| 2021-08-11 | 75.08 | $75.68 | 10800 |
| 2021-08-10 | 75.02 | $75.11 | 16400 |
| 2021-08-09 | 75.01 | $74.99 | 114400 |
| 2021-08-06 | 75.01 | $75.00 | 6037 |
| 2021-08-05 | 75.01 | $75.24 | 4828 |
| 2021-08-04 | 74.98 | $75.18 | 11830 |
| 2021-08-03 | 74.96 | $76.26 | 8701 |
| 2021-08-02 | 74.83 | $75.89 | 29832 |
| 2021-07-30 | 74.72 | $74.80 | 22700 |
| 2021-07-29 | 74.71 | $75.24 | 61600 |
| 2021-07-28 | 74.65 | $75.33 | 25300 |
| 2021-07-27 | 74.58 | $75.10 | 32532 |
| 2021-07-26 | 74.52 | $75.01 | 44300 |
| 2021-07-23 | 74.47 | $74.82 | 22743 |
| 2021-07-22 | 74.44 | $74.56 | 5507 |
| 2021-07-21 | 74.42 | $74.53 | 6200 |
| 2021-07-20 | 74.41 | $73.88 | 28100 |
| 2021-07-19 | 74.47 | $73.22 | 103200 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
106.72
2026-07-16
Close Price
$106.63
Vol: 29900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
56.48
Average
76.55
Maximum
110.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 106.72 | $106.63 | 29900 |
| 2026-07-15 | 106.74 | $107.36 | 46624 |
| 2026-07-14 | 106.68 | $107.01 | 6615 |
| 2026-07-13 | 106.66 | $106.13 | 47100 |
| 2026-07-10 | 106.71 | $107.81 | 81400 |
| 2026-07-09 | 106.59 | $105.46 | 13868 |
| 2026-07-08 | 106.69 | $106.18 | 15900 |
| 2026-07-07 | 106.72 | $106.60 | 30610 |
| 2026-07-06 | 106.70 | $108.03 | 47100 |
| 2026-07-02 | 106.53 | $107.57 | 21500 |
| 2026-07-01 | 106.40 | $107.30 | 74300 |
| 2026-06-30 | 106.28 | $105.31 | 13500 |
| 2026-06-29 | 106.35 | $105.70 | 64600 |
| 2026-06-26 | 106.39 | $106.22 | 62200 |
| 2026-06-25 | 106.39 | $105.48 | 96300 |
| 2026-06-24 | 106.46 | $106.93 | 56314 |
| 2026-06-23 | 106.40 | $106.26 | 18800 |
| 2026-06-22 | 106.40 | $108.52 | 22205 |
| 2026-06-18 | 106.17 | $107.41 | 20900 |
| 2026-06-17 | 106.05 | $107.01 | 29474 |
| 2026-06-16 | 105.96 | $107.90 | 25018 |
| 2026-06-15 | 105.78 | $106.45 | 10905 |
| 2026-06-12 | 105.75 | $106.27 | 41803 |
| 2026-06-11 | 105.74 | $105.94 | 53800 |
| 2026-06-10 | 105.77 | $103.73 | 69400 |
| 2026-06-09 | 106.03 | $105.64 | 54931 |
| 2026-06-08 | 106.12 | $105.18 | 19400 |
| 2026-06-05 | 106.26 | $104.78 | 56500 |
| 2026-06-04 | 106.45 | $106.38 | 65040 |
| 2026-06-03 | 106.48 | $105.07 | 14900 |
| 2026-06-02 | 106.63 | $105.56 | 13000 |
| 2026-06-01 | 106.73 | $104.68 | 143812 |
| 2026-05-29 | 106.90 | $107.08 | 27500 |
| 2026-05-28 | 106.82 | $106.79 | 24500 |
| 2026-05-27 | 106.76 | $107.05 | 43100 |
| 2026-05-26 | 106.65 | $107.51 | 44106 |
| 2026-05-22 | 106.47 | $106.40 | 6123 |
| 2026-05-21 | 106.37 | $106.22 | 14000 |
| 2026-05-20 | 106.27 | $106.94 | 17000 |
| 2026-05-19 | 106.08 | $106.09 | 17900 |
| 2026-05-18 | 105.95 | $107.27 | 29800 |
| 2026-05-15 | 105.71 | $107.01 | 40311 |
| 2026-05-14 | 105.48 | $107.96 | 17500 |
| 2026-05-13 | 105.16 | $107.80 | 62800 |
| 2026-05-12 | 104.85 | $107.92 | 22130 |
| 2026-05-11 | 104.51 | $107.72 | 29300 |
| 2026-05-08 | 104.19 | $107.26 | 35000 |
| 2026-05-07 | 103.90 | $106.53 | 38948 |
| 2026-05-06 | 103.68 | $105.76 | 16019 |
| 2026-05-05 | 103.54 | $103.56 | 14742 |
| 2026-05-04 | 103.62 | $103.00 | 11300 |
| 2026-05-01 | 103.75 | $103.38 | 44039 |
| 2026-04-30 | 103.84 | $104.51 | 27119 |
| 2026-04-29 | 103.83 | $102.03 | 16222 |
| 2026-04-28 | 104.05 | $103.31 | 27946 |
| 2026-04-27 | 104.12 | $101.82 | 62900 |
| 2026-04-24 | 104.33 | $101.18 | 20506 |
| 2026-04-23 | 104.59 | $102.11 | 18332 |
| 2026-04-22 | 104.76 | $102.47 | 15300 |
| 2026-04-21 | 104.89 | $102.89 | 40110 |
| 2026-04-20 | 104.96 | $105.29 | 31600 |
| 2026-04-17 | 104.76 | $107.03 | 38535 |
| 2026-04-16 | 104.38 | $105.77 | 34300 |
| 2026-04-15 | 104.09 | $106.11 | 13311 |
| 2026-04-14 | 103.76 | $106.49 | 9320 |
| 2026-04-13 | 103.36 | $105.93 | 24507 |
| 2026-04-10 | 103.00 | $105.69 | 54200 |
| 2026-04-09 | 102.63 | $105.90 | 51500 |
| 2026-04-08 | 102.23 | $108.09 | 67750 |
| 2026-04-07 | 101.61 | $103.90 | 31894 |
| 2026-04-06 | 101.38 | $104.03 | 39801 |
| 2026-04-02 | 101.14 | $102.75 | 50000 |
| 2026-04-01 | 101.02 | $103.94 | 56615 |
| 2026-03-31 | 100.81 | $102.06 | 73500 |
| 2026-03-30 | 100.79 | $98.58 | 39000 |
| 2026-03-27 | 101.16 | $99.15 | 32416 |
| 2026-03-26 | 101.53 | $99.98 | 43900 |
| 2026-03-25 | 101.89 | $101.93 | 37924 |
| 2026-03-24 | 102.10 | $100.51 | 91936 |
| 2026-03-23 | 102.50 | $99.61 | 132700 |
| 2026-03-20 | 103.04 | $98.17 | 44900 |
| 2026-03-19 | 103.78 | $100.80 | 90600 |
| 2026-03-18 | 104.31 | $101.85 | 68600 |
| 2026-03-17 | 104.78 | $102.08 | 47300 |
| 2026-03-16 | 105.27 | $102.39 | 60600 |
| 2026-03-13 | 105.78 | $100.12 | 49242 |
| 2026-03-12 | 106.55 | $101.06 | 106311 |
| 2026-03-11 | 107.28 | $103.55 | 31600 |
| 2026-03-10 | 107.80 | $104.60 | 54009 |
| 2026-03-09 | 108.24 | $102.62 | 154200 |
| 2026-03-06 | 108.89 | $103.43 | 36421 |
| 2026-03-05 | 109.46 | $105.13 | 38445 |
| 2026-03-04 | 109.87 | $105.61 | 31379 |
| 2026-03-03 | 110.21 | $106.48 | 124223 |
| 2026-03-02 | 110.45 | $109.43 | 59126 |
| 2026-02-27 | 110.38 | $112.88 | 34532 |
| 2026-02-26 | 109.93 | $111.40 | 71840 |
| 2026-02-25 | 109.57 | $111.78 | 17400 |
| 2026-02-24 | 109.14 | $111.11 | 16400 |
| 2026-02-23 | 108.73 | $111.15 | 19500 |
| 2026-02-20 | 108.27 | $110.80 | 13234 |
| 2026-02-19 | 107.80 | $110.62 | 50100 |
| 2026-02-18 | 107.30 | $109.98 | 21545 |
| 2026-02-17 | 106.81 | $110.64 | 59116 |
| 2026-02-13 | 106.22 | $110.63 | 14523 |
| 2026-02-12 | 105.57 | $111.91 | 18300 |
| 2026-02-11 | 104.74 | $110.70 | 12645 |
| 2026-02-10 | 103.97 | $110.22 | 90600 |
| 2026-02-09 | 103.20 | $107.94 | 72500 |
| 2026-02-06 | 102.61 | $106.10 | 21600 |
| 2026-02-05 | 102.16 | $104.03 | 7000 |
| 2026-02-04 | 101.88 | $104.35 | 14300 |
| 2026-02-03 | 101.54 | $103.14 | 9600 |
| 2026-02-02 | 101.28 | $101.39 | 12100 |
| 2026-01-30 | 101.18 | $102.39 | 10231 |
| 2026-01-29 | 100.94 | $102.65 | 180612 |
| 2026-01-28 | 100.66 | $101.46 | 19201 |
| 2026-01-27 | 100.47 | $103.46 | 19700 |
| 2026-01-26 | 100.05 | $102.15 | 15218 |
| 2026-01-23 | 99.73 | $102.09 | 35500 |
| 2026-01-22 | 99.40 | $101.63 | 11537 |
| 2026-01-21 | 99.09 | $100.57 | 23200 |
| 2026-01-20 | 98.86 | $99.69 | 18200 |
| 2026-01-16 | 98.70 | $100.88 | 15429 |
| 2026-01-15 | 98.40 | $100.01 | 28500 |
| 2026-01-14 | 98.17 | $99.65 | 13639 |
| 2026-01-13 | 97.97 | $99.05 | 10828 |
| 2026-01-12 | 97.80 | $100.07 | 12300 |
| 2026-01-09 | 97.52 | $99.80 | 6929 |
| 2026-01-08 | 97.26 | $98.85 | 31100 |
| 2026-01-07 | 97.06 | $98.44 | 6709 |
| 2026-01-06 | 96.89 | $97.68 | 16100 |
| 2026-01-05 | 96.77 | $97.66 | 9900 |
| 2026-01-02 | 96.65 | $96.88 | 8000 |
| 2025-12-31 | 96.59 | $96.34 | 6427 |
| 2025-12-30 | 96.58 | $96.72 | 11400 |
| 2025-12-29 | 96.52 | $97.12 | 7500 |
| 2025-12-26 | 96.42 | $96.12 | 35200 |
| 2025-12-24 | 96.41 | $97.55 | 3940 |
| 2025-12-23 | 96.25 | $97.58 | 8800 |
| 2025-12-22 | 96.06 | $96.43 | 17500 |
| 2025-12-19 | 95.96 | $96.74 | 10244 |
| 2025-12-18 | 95.80 | $96.33 | 16453 |
| 2025-12-17 | 95.65 | $95.98 | 7800 |
| 2025-12-16 | 95.52 | $96.79 | 11338 |
| 2025-12-15 | 95.29 | $97.71 | 8300 |
| 2025-12-12 | 94.95 | $96.25 | 4700 |
| 2025-12-11 | 94.74 | $95.88 | 11410 |
| 2025-12-10 | 94.54 | $96.40 | 52545 |
| 2025-12-09 | 94.29 | $94.99 | 4500 |
| 2025-12-08 | 94.16 | $95.39 | 4300 |
| 2025-12-05 | 93.98 | $95.42 | 2505 |
| 2025-12-04 | 93.78 | $94.93 | 13700 |
| 2025-12-03 | 93.61 | $94.66 | 5409 |
| 2025-12-02 | 93.45 | $94.75 | 3200 |
| 2025-12-01 | 93.27 | $95.64 | 17119 |
| 2025-11-28 | 92.99 | $95.74 | 1900 |
| 2025-11-26 | 92.67 | $94.94 | 10101 |
| 2025-11-25 | 92.42 | $93.79 | 8300 |
| 2025-11-24 | 92.27 | $92.85 | 4721 |
| 2025-11-21 | 92.21 | $92.73 | 5222 |
| 2025-11-20 | 92.17 | $90.33 | 4038 |
| 2025-11-19 | 92.38 | $90.96 | 7400 |
| 2025-11-18 | 92.53 | $91.45 | 5700 |
| 2025-11-17 | 92.64 | $92.51 | 3423 |
| 2025-11-14 | 92.66 | $93.39 | 10908 |
| 2025-11-13 | 92.59 | $93.04 | 6011 |
| 2025-11-12 | 92.55 | $93.61 | 6300 |
| 2025-11-11 | 92.45 | $93.10 | 5500 |
| 2025-11-10 | 92.38 | $93.08 | 2100 |
| 2025-11-07 | 92.31 | $92.75 | 2100 |
| 2025-11-06 | 92.25 | $92.21 | 5900 |
| 2025-11-05 | 92.25 | $91.75 | 9900 |
| 2025-11-04 | 92.29 | $91.95 | 7100 |
| 2025-11-03 | 92.32 | $91.15 | 5300 |
| 2025-10-31 | 92.45 | $91.51 | 11700 |
| 2025-10-30 | 92.55 | $91.80 | 4600 |
| 2025-10-29 | 92.63 | $91.27 | 7213 |
| 2025-10-28 | 92.78 | $92.70 | 4408 |
| 2025-10-27 | 92.80 | $94.39 | 2730 |
| 2025-10-24 | 92.66 | $93.47 | 5408 |
| 2025-10-23 | 92.62 | $93.25 | 15200 |
| 2025-10-22 | 92.61 | $92.94 | 7800 |
| 2025-10-21 | 92.63 | $92.47 | 7700 |
| 2025-10-20 | 92.72 | $93.69 | 5500 |
| 2025-10-17 | 92.70 | $92.86 | 3547 |
| 2025-10-16 | 92.78 | $92.38 | 4223 |
| 2025-10-15 | 92.91 | $92.26 | 2400 |
| 2025-10-14 | 93.07 | $91.01 | 5839 |
| 2025-10-13 | 93.38 | $90.16 | 10004 |
| 2025-10-10 | 93.80 | $90.04 | 18500 |
| 2025-10-09 | 94.26 | $92.27 | 3346 |
| 2025-10-08 | 94.52 | $92.60 | 7500 |
| 2025-10-07 | 94.77 | $93.34 | 2800 |
| 2025-10-06 | 94.96 | $94.49 | 12924 |
| 2025-10-03 | 95.05 | $94.61 | 3500 |
| 2025-10-02 | 95.12 | $93.33 | 12400 |
| 2025-10-01 | 95.32 | $93.31 | 17109 |
| 2025-09-30 | 95.53 | $94.83 | 8200 |
| 2025-09-29 | 95.58 | $95.63 | 4800 |
| 2025-09-26 | 95.54 | $95.47 | 18529 |
| 2025-09-25 | 95.51 | $94.69 | 21128 |
| 2025-09-24 | 95.55 | $95.11 | 3809 |
| 2025-09-23 | 95.54 | $95.89 | 34900 |
| 2025-09-22 | 95.44 | $95.75 | 42100 |
| 2025-09-19 | 95.34 | $95.25 | 7400 |
| 2025-09-18 | 95.28 | $95.81 | 4740 |
| 2025-09-17 | 95.16 | $95.88 | 4000 |
| 2025-09-16 | 95.01 | $96.68 | 10700 |
| 2025-09-15 | 94.77 | $96.37 | 26300 |
| 2025-09-12 | 94.54 | $95.69 | 6039 |
| 2025-09-11 | 94.35 | $96.26 | 3200 |
| 2025-09-10 | 94.09 | $95.63 | 9700 |
| 2025-09-09 | 93.88 | $95.46 | 6500 |
| 2025-09-08 | 93.66 | $96.14 | 7916 |
| 2025-09-05 | 93.36 | $94.77 | 3342 |
| 2025-09-04 | 93.17 | $94.13 | 8900 |
| 2025-09-03 | 93.02 | $93.57 | 3500 |
| 2025-09-02 | 92.92 | $93.21 | 13000 |
| 2025-08-29 | 92.83 | $93.29 | 15000 |
| 2025-08-28 | 92.71 | $93.64 | 18740 |
| 2025-08-27 | 92.53 | $93.23 | 12100 |
| 2025-08-26 | 92.36 | $93.23 | 3911 |
| 2025-08-25 | 92.15 | $93.00 | 3900 |
| 2025-08-22 | 91.94 | $93.98 | 5500 |
| 2025-08-21 | 91.60 | $92.48 | 10902 |
| 2025-08-20 | 91.39 | $93.17 | 42600 |
| 2025-08-19 | 91.08 | $93.12 | 9400 |
| 2025-08-18 | 90.74 | $92.44 | 6633 |
| 2025-08-15 | 90.44 | $92.34 | 10700 |
| 2025-08-14 | 90.11 | $91.74 | 20300 |
| 2025-08-13 | 89.80 | $92.04 | 19021 |
| 2025-08-12 | 89.44 | $92.15 | 5841 |
| 2025-08-11 | 89.03 | $91.55 | 6900 |
| 2025-08-08 | 88.65 | $91.89 | 3626 |
| 2025-08-07 | 88.21 | $91.51 | 5400 |
| 2025-08-06 | 87.77 | $91.05 | 12241 |
| 2025-08-05 | 87.36 | $89.94 | 8609 |
| 2025-08-04 | 87.02 | $89.94 | 32900 |
| 2025-08-01 | 86.67 | $88.85 | 17300 |
| 2025-07-31 | 86.40 | $86.99 | 8737 |
| 2025-07-30 | 86.30 | $86.94 | 4843 |
| 2025-07-29 | 86.20 | $86.66 | 9900 |
| 2025-07-28 | 86.12 | $86.43 | 3218 |
| 2025-07-25 | 86.07 | $87.62 | 3665 |
| 2025-07-24 | 85.88 | $87.63 | 16014 |
| 2025-07-23 | 85.68 | $87.87 | 23400 |
| 2025-07-22 | 85.44 | $86.27 | 8400 |
| 2025-07-21 | 85.35 | $85.59 | 7437 |
| 2025-07-18 | 85.31 | $84.77 | 5117 |
| 2025-07-17 | 85.35 | $85.33 | 3031 |
| 2025-07-16 | 85.33 | $85.31 | 32315 |
| 2025-07-15 | 85.31 | $84.62 | 5946 |
| 2025-07-14 | 85.36 | $85.88 | 2723 |
| 2025-07-11 | 85.29 | $85.39 | 2900 |
| 2025-07-10 | 85.26 | $85.94 | 7900 |
| 2025-07-09 | 85.18 | $85.77 | 3600 |
| 2025-07-08 | 85.11 | $85.28 | 55741 |
| 2025-07-07 | 85.08 | $84.46 | 16000 |
| 2025-07-03 | 85.14 | $85.64 | 6734 |
| 2025-07-02 | 85.08 | $85.90 | 6536 |
| 2025-07-01 | 85.00 | $85.76 | 18437 |
| 2025-06-30 | 84.92 | $85.69 | 10300 |
| 2025-06-27 | 84.86 | $86.00 | 17600 |
| 2025-06-26 | 84.75 | $84.98 | 19135 |
| 2025-06-25 | 84.73 | $83.57 | 15508 |
| 2025-06-24 | 84.86 | $84.87 | 3100 |
| 2025-06-23 | 84.85 | $84.41 | 8900 |
| 2025-06-20 | 84.88 | $84.16 | 13620 |
| 2025-06-18 | 84.93 | $84.76 | 21928 |
| 2025-06-17 | 84.91 | $84.35 | 25600 |
| 2025-06-16 | 84.93 | $84.83 | 16438 |
| 2025-06-13 | 84.89 | $85.06 | 34000 |
| 2025-06-12 | 84.81 | $85.81 | 32917 |
| 2025-06-11 | 84.64 | $85.39 | 30700 |
| 2025-06-10 | 84.50 | $84.66 | 64300 |
| 2025-06-09 | 84.41 | $84.80 | 59500 |
| 2025-06-06 | 84.30 | $85.27 | 39404 |
| 2025-06-05 | 84.12 | $85.03 | 12010 |
| 2025-06-04 | 83.95 | $85.40 | 11300 |
| 2025-06-03 | 83.74 | $85.22 | 10235 |
| 2025-06-02 | 83.52 | $86.00 | 10357 |
| 2025-05-30 | 83.21 | $84.62 | 17300 |
| 2025-05-29 | 83.02 | $84.14 | 11600 |
| 2025-05-28 | 82.86 | $83.94 | 4644 |
| 2025-05-27 | 82.72 | $84.77 | 24641 |
| 2025-05-23 | 82.50 | $83.77 | 19442 |
| 2025-05-22 | 82.35 | $82.77 | 3232 |
| 2025-05-21 | 82.30 | $82.64 | 22344 |
| 2025-05-20 | 82.26 | $82.91 | 17700 |
| 2025-05-19 | 82.18 | $83.09 | 5300 |
| 2025-05-16 | 82.09 | $82.68 | 6400 |
| 2025-05-15 | 82.01 | $82.69 | 8831 |
| 2025-05-14 | 81.92 | $81.16 | 7800 |
| 2025-05-13 | 81.97 | $81.75 | 8600 |
| 2025-05-12 | 81.94 | $82.28 | 12138 |
| 2025-05-09 | 81.84 | $81.93 | 68300 |
| 2025-05-08 | 81.74 | $81.46 | 17000 |
| 2025-05-07 | 81.67 | $82.06 | 12434 |
| 2025-05-06 | 81.49 | $82.61 | 9500 |
| 2025-05-05 | 81.20 | $82.29 | 13100 |
| 2025-05-02 | 80.90 | $81.66 | 14044 |
| 2025-05-01 | 80.63 | $81.10 | 17994 |
| 2025-04-30 | 80.40 | $82.66 | 27400 |
| 2025-04-29 | 80.01 | $83.01 | 7349 |
| 2025-04-28 | 79.56 | $82.87 | 11712 |
| 2025-04-25 | 79.12 | $81.63 | 19839 |
| 2025-04-24 | 78.78 | $81.93 | 7935 |
| 2025-04-23 | 78.41 | $81.84 | 8725 |
| 2025-04-22 | 78.05 | $82.51 | 15739 |
| 2025-04-21 | 77.61 | $81.21 | 18000 |
| 2025-04-17 | 77.29 | $79.58 | 9204 |
| 2025-04-16 | 77.13 | $79.11 | 15400 |
| 2025-04-15 | 77.03 | $78.89 | 84602 |
| 2025-04-14 | 76.95 | $78.91 | 18300 |
| 2025-04-11 | 76.88 | $77.53 | 76111 |
| 2025-04-10 | 76.96 | $75.58 | 66203 |
| 2025-04-09 | 77.24 | $75.69 | 47700 |
| 2025-04-08 | 77.53 | $72.90 | 64732 |
| 2025-04-07 | 78.10 | $70.93 | 144849 |
| 2025-04-04 | 78.91 | $72.64 | 66549 |
| 2025-04-03 | 79.59 | $76.77 | 31900 |
| 2025-04-02 | 79.89 | $78.17 | 14400 |
| 2025-04-01 | 80.05 | $78.80 | 11302 |
| 2025-03-31 | 80.16 | $79.27 | 37300 |
| 2025-03-28 | 80.21 | $79.85 | 20000 |
| 2025-03-27 | 80.20 | $80.27 | 22800 |
| 2025-03-26 | 80.13 | $80.56 | 17348 |
| 2025-03-25 | 80.02 | $80.89 | 6200 |
| 2025-03-24 | 79.86 | $80.24 | 20415 |
| 2025-03-21 | 79.74 | $80.67 | 8923 |
| 2025-03-20 | 79.57 | $80.68 | 16122 |
| 2025-03-19 | 79.38 | $81.17 | 7545 |
| 2025-03-18 | 79.13 | $80.53 | 16700 |
| 2025-03-17 | 78.92 | $80.63 | 87524 |
| 2025-03-14 | 78.69 | $80.00 | 32609 |
| 2025-03-13 | 78.51 | $79.69 | 118500 |
| 2025-03-12 | 78.34 | $79.31 | 50107 |
| 2025-03-11 | 78.20 | $78.29 | 147535 |
| 2025-03-10 | 78.15 | $79.30 | 42400 |
| 2025-03-07 | 78.00 | $80.23 | 26500 |
| 2025-03-06 | 77.74 | $79.52 | 25016 |
| 2025-03-05 | 77.53 | $79.05 | 29316 |
| 2025-03-04 | 77.36 | $77.64 | 49526 |
| 2025-03-03 | 77.30 | $78.24 | 25048 |
| 2025-02-28 | 77.18 | $76.97 | 42946 |
| 2025-02-27 | 77.18 | $77.34 | 13902 |
| 2025-02-26 | 77.13 | $77.23 | 22300 |
| 2025-02-25 | 77.09 | $77.47 | 25505 |
| 2025-02-24 | 77.01 | $76.81 | 11500 |
| 2025-02-21 | 76.99 | $76.96 | 10600 |
| 2025-02-20 | 76.94 | $77.51 | 23500 |
| 2025-02-19 | 76.82 | $77.41 | 13000 |
| 2025-02-18 | 76.70 | $77.89 | 17128 |
| 2025-02-14 | 76.51 | $77.55 | 5605 |
| 2025-02-13 | 76.34 | $77.57 | 10549 |
| 2025-02-12 | 76.14 | $76.33 | 31100 |
| 2025-02-11 | 76.04 | $77.18 | 5645 |
| 2025-02-10 | 75.84 | $77.21 | 3900 |
| 2025-02-07 | 75.61 | $77.22 | 13932 |
| 2025-02-06 | 75.37 | $77.32 | 13200 |
| 2025-02-05 | 75.10 | $76.42 | 21500 |
| 2025-02-04 | 74.92 | $75.48 | 16812 |
| 2025-02-03 | 74.82 | $75.35 | 18333 |
| 2025-01-31 | 74.73 | $75.93 | 11847 |
| 2025-01-30 | 74.58 | $76.84 | 14734 |
| 2025-01-29 | 74.34 | $75.57 | 15131 |
| 2025-01-28 | 74.22 | $75.39 | 28728 |
| 2025-01-27 | 74.11 | $75.48 | 10104 |
| 2025-01-24 | 73.99 | $75.02 | 15443 |
| 2025-01-23 | 73.91 | $74.34 | 7800 |
| 2025-01-22 | 73.91 | $73.93 | 10300 |
| 2025-01-21 | 73.95 | $74.46 | 35637 |
| 2025-01-17 | 73.94 | $73.39 | 5310 |
| 2025-01-16 | 74.05 | $73.41 | 6100 |
| 2025-01-15 | 74.17 | $73.04 | 20127 |
| 2025-01-14 | 74.35 | $72.65 | 11531 |
| 2025-01-13 | 74.59 | $73.22 | 41700 |
| 2025-01-10 | 74.80 | $72.66 | 19117 |
| 2025-01-08 | 75.08 | $73.74 | 58540 |
| 2025-01-07 | 75.29 | $74.33 | 23000 |
| 2025-01-06 | 75.46 | $74.78 | 25800 |
| 2025-01-03 | 75.60 | $75.13 | 13200 |
| 2025-01-02 | 75.72 | $75.09 | 13906 |
| 2024-12-31 | 75.86 | $75.14 | 20500 |
| 2024-12-30 | 76.02 | $75.20 | 17644 |
| 2024-12-27 | 76.18 | $75.11 | 16000 |
| 2024-12-26 | 76.35 | $74.66 | 33541 |
| 2024-12-24 | 76.57 | $75.21 | 7600 |
| 2024-12-23 | 76.75 | $75.14 | 13400 |
| 2024-12-20 | 76.93 | $75.28 | 66839 |
| 2024-12-19 | 77.10 | $75.38 | 67100 |
| 2024-12-18 | 77.26 | $75.12 | 35011 |
| 2024-12-17 | 77.45 | $76.59 | 20000 |
| 2024-12-16 | 77.48 | $76.81 | 30500 |
| 2024-12-13 | 77.49 | $77.04 | 47000 |
| 2024-12-12 | 77.46 | $77.62 | 21103 |
| 2024-12-11 | 77.37 | $78.25 | 49439 |
| 2024-12-10 | 77.20 | $77.57 | 13400 |
| 2024-12-09 | 77.08 | $78.24 | 21926 |
| 2024-12-06 | 76.89 | $78.41 | 14500 |
| 2024-12-05 | 76.68 | $78.29 | 10900 |
| 2024-12-04 | 76.47 | $77.98 | 39110 |
| 2024-12-03 | 76.27 | $79.07 | 14032 |
| 2024-12-02 | 75.96 | $78.03 | 29415 |
| 2024-11-29 | 75.73 | $77.87 | 6800 |
| 2024-11-27 | 75.51 | $75.93 | 20700 |
| 2024-11-26 | 75.46 | $76.14 | 15600 |
| 2024-11-25 | 75.39 | $76.01 | 15527 |
| 2024-11-22 | 75.32 | $76.07 | 44500 |
| 2024-11-21 | 75.24 | $75.34 | 30400 |
| 2024-11-20 | 75.22 | $74.78 | 25100 |
| 2024-11-19 | 75.25 | $74.89 | 19000 |
| 2024-11-18 | 75.28 | $75.18 | 20532 |
| 2024-11-15 | 75.28 | $74.78 | 11946 |
| 2024-11-14 | 75.34 | $74.55 | 6000 |
| 2024-11-13 | 75.44 | $74.89 | 40600 |
| 2024-11-12 | 75.52 | $75.03 | 6000 |
| 2024-11-11 | 75.60 | $76.08 | 12000 |
| 2024-11-08 | 75.59 | $75.85 | 17226 |
| 2024-11-07 | 75.62 | $76.67 | 10800 |
| 2024-11-06 | 75.58 | $75.63 | 10200 |
| 2024-11-05 | 75.65 | $76.20 | 5925 |
| 2024-11-04 | 75.68 | $75.45 | 11448 |
| 2024-11-01 | 75.80 | $75.21 | 9800 |
| 2024-10-31 | 75.97 | $75.66 | 12400 |
| 2024-10-30 | 76.12 | $74.88 | 20100 |
| 2024-10-29 | 76.36 | $74.55 | 6100 |
| 2024-10-28 | 76.67 | $74.36 | 5500 |
| 2024-10-25 | 77.02 | $74.01 | 19000 |
| 2024-10-24 | 77.43 | $74.34 | 4200 |
| 2024-10-23 | 77.85 | $74.07 | 79600 |
| 2024-10-22 | 78.32 | $75.61 | 10800 |
| 2024-10-21 | 78.66 | $76.84 | 13600 |
| 2024-10-18 | 78.90 | $78.18 | 6800 |
| 2024-10-17 | 79.03 | $77.63 | 59703 |
| 2024-10-16 | 79.21 | $78.29 | 13800 |
| 2024-10-15 | 79.35 | $78.10 | 14600 |
| 2024-10-14 | 79.50 | $78.41 | 19700 |
| 2024-10-11 | 79.63 | $78.59 | 2401 |
| 2024-10-10 | 79.75 | $78.57 | 3011 |
| 2024-10-09 | 79.87 | $78.87 | 2200 |
| 2024-10-08 | 79.95 | $79.33 | 30209 |
| 2024-10-07 | 80.00 | $79.42 | 9227 |
| 2024-10-04 | 80.02 | $80.13 | 7100 |
| 2024-10-03 | 79.97 | $79.40 | 5225 |
| 2024-10-02 | 79.98 | $79.77 | 9500 |
| 2024-10-01 | 79.96 | $80.93 | 38100 |
| 2024-09-30 | 79.81 | $80.66 | 54900 |
| 2024-09-27 | 79.68 | $80.14 | 21900 |
| 2024-09-26 | 79.60 | $81.42 | 56343 |
| 2024-09-25 | 79.38 | $79.54 | 16930 |
| 2024-09-24 | 79.34 | $79.83 | 25421 |
| 2024-09-23 | 79.27 | $80.48 | 38142 |
| 2024-09-20 | 79.13 | $80.06 | 1637 |
| 2024-09-19 | 79.03 | $80.29 | 7904 |
| 2024-09-18 | 78.89 | $79.37 | 11443 |
| 2024-09-17 | 78.83 | $79.27 | 11441 |
| 2024-09-16 | 78.78 | $79.63 | 21123 |
| 2024-09-13 | 78.67 | $78.97 | 7728 |
| 2024-09-12 | 78.61 | $79.00 | 9724 |
| 2024-09-11 | 78.53 | $78.25 | 17727 |
| 2024-09-10 | 78.51 | $78.67 | 14100 |
| 2024-09-09 | 78.43 | $78.45 | 50004 |
| 2024-09-06 | 78.34 | $77.19 | 22828 |
| 2024-09-05 | 78.34 | $79.07 | 5900 |
| 2024-09-04 | 78.14 | $78.46 | 50600 |
| 2024-09-03 | 77.96 | $78.75 | 9800 |
| 2024-08-30 | 77.71 | $79.39 | 8500 |
| 2024-08-29 | 77.38 | $78.92 | 10700 |
| 2024-08-28 | 77.08 | $79.03 | 39400 |
| 2024-08-27 | 76.77 | $79.85 | 11702 |
| 2024-08-26 | 76.38 | $78.84 | 11800 |
| 2024-08-23 | 76.06 | $79.50 | 17241 |
| 2024-08-22 | 75.67 | $77.89 | 16100 |
| 2024-08-21 | 75.42 | $78.47 | 29900 |
| 2024-08-20 | 75.11 | $77.73 | 12935 |
| 2024-08-19 | 74.86 | $77.38 | 11100 |
| 2024-08-16 | 74.63 | $76.50 | 40602 |
| 2024-08-15 | 74.49 | $76.01 | 20900 |
| 2024-08-14 | 74.40 | $75.18 | 11034 |
| 2024-08-13 | 74.40 | $75.14 | 42702 |
| 2024-08-12 | 74.41 | $73.52 | 5700 |
| 2024-08-09 | 74.59 | $73.25 | 9200 |
| 2024-08-08 | 74.82 | $72.70 | 11506 |
| 2024-08-07 | 75.11 | $71.63 | 48600 |
| 2024-08-06 | 75.52 | $71.61 | 18846 |
| 2024-08-05 | 75.94 | $70.98 | 70136 |
| 2024-08-02 | 76.44 | $73.93 | 93200 |
| 2024-08-01 | 76.66 | $76.58 | 159513 |
| 2024-07-31 | 76.62 | $79.55 | 39200 |
| 2024-07-30 | 76.27 | $76.95 | 4220 |
| 2024-07-29 | 76.16 | $76.57 | 3845 |
| 2024-07-26 | 76.08 | $76.24 | 16800 |
| 2024-07-25 | 76.02 | $75.39 | 34600 |
| 2024-07-24 | 76.04 | $76.05 | 13700 |
| 2024-07-23 | 75.99 | $76.89 | 2700 |
| 2024-07-22 | 75.84 | $76.06 | 4513 |
| 2024-07-19 | 75.77 | $76.25 | 22457 |
| 2024-07-18 | 75.66 | $76.57 | 22200 |
| 2024-07-17 | 75.52 | $77.43 | 28700 |
| 2024-07-16 | 75.28 | $77.27 | 4633 |
| 2024-07-15 | 75.04 | $76.54 | 10311 |
| 2024-07-12 | 74.86 | $76.85 | 5601 |
| 2024-07-11 | 74.64 | $75.66 | 15200 |
| 2024-07-10 | 74.53 | $75.00 | 6000 |
| 2024-07-09 | 74.48 | $74.36 | 5100 |
| 2024-07-08 | 74.49 | $74.13 | 11608 |
| 2024-07-05 | 74.53 | $74.45 | 4900 |
| 2024-07-03 | 74.54 | $74.99 | 15032 |
| 2024-07-02 | 74.51 | $74.66 | 29300 |
| 2024-07-01 | 74.51 | $74.23 | 9500 |
| 2024-06-28 | 74.56 | $75.12 | 13600 |
| 2024-06-27 | 74.52 | $74.92 | 5306 |
| 2024-06-26 | 74.49 | $74.27 | 30900 |
| 2024-06-25 | 74.53 | $74.51 | 64400 |
| 2024-06-24 | 74.55 | $74.23 | 13141 |
| 2024-06-21 | 74.59 | $73.79 | 19925 |
| 2024-06-20 | 74.67 | $74.41 | 26810 |
| 2024-06-18 | 74.71 | $74.46 | 3034 |
| 2024-06-17 | 74.74 | $74.17 | 27701 |
| 2024-06-14 | 74.81 | $74.55 | 16431 |
| 2024-06-13 | 74.84 | $73.70 | 18321 |
| 2024-06-12 | 74.96 | $75.12 | 3816 |
| 2024-06-11 | 74.96 | $74.48 | 5048 |
| 2024-06-10 | 75.02 | $75.34 | 16100 |
| 2024-06-07 | 75.00 | $74.58 | 10734 |
| 2024-06-06 | 75.06 | $74.87 | 6736 |
| 2024-06-05 | 75.10 | $75.13 | 8939 |
| 2024-06-04 | 75.12 | $75.85 | 7300 |
| 2024-06-03 | 75.07 | $75.81 | 4100 |
| 2024-05-31 | 75.02 | $75.59 | 21700 |
| 2024-05-30 | 75.00 | $74.65 | 10455 |
| 2024-05-29 | 75.06 | $73.35 | 12526 |
| 2024-05-28 | 75.25 | $74.71 | 14100 |
| 2024-05-24 | 75.31 | $74.71 | 12547 |
| 2024-05-23 | 75.38 | $74.00 | 14300 |
| 2024-05-22 | 75.50 | $74.47 | 38200 |
| 2024-05-21 | 75.59 | $75.48 | 42411 |
| 2024-05-20 | 75.57 | $75.65 | 80300 |
| 2024-05-17 | 75.54 | $75.41 | 10547 |
| 2024-05-16 | 75.52 | $74.87 | 16400 |
| 2024-05-15 | 75.55 | $75.94 | 32549 |
| 2024-05-14 | 75.47 | $75.75 | 17207 |
| 2024-05-13 | 75.41 | $76.10 | 2603 |
| 2024-05-10 | 75.31 | $76.01 | 6000 |
| 2024-05-09 | 75.22 | $76.45 | 2644 |
| 2024-05-08 | 75.09 | $75.64 | 2700 |
| 2024-05-07 | 75.04 | $75.82 | 20400 |
| 2024-05-06 | 74.98 | $76.16 | 44600 |
| 2024-05-03 | 74.89 | $76.08 | 5000 |
| 2024-05-02 | 74.80 | $75.52 | 6200 |
| 2024-05-01 | 74.78 | $73.93 | 10000 |
| 2024-04-30 | 74.92 | $74.38 | 4500 |
| 2024-04-29 | 75.02 | $75.12 | 9922 |
| 2024-04-26 | 75.06 | $74.35 | 44400 |
| 2024-04-25 | 75.19 | $73.81 | 14637 |
| 2024-04-24 | 75.39 | $74.81 | 10817 |
| 2024-04-23 | 75.51 | $74.70 | 24630 |
| 2024-04-22 | 75.65 | $74.63 | 15500 |
| 2024-04-19 | 75.81 | $74.16 | 18610 |
| 2024-04-18 | 76.04 | $74.57 | 8000 |
| 2024-04-17 | 76.25 | $74.28 | 36200 |
| 2024-04-16 | 76.50 | $74.70 | 15200 |
| 2024-04-15 | 76.72 | $76.09 | 16108 |
| 2024-04-12 | 76.82 | $76.13 | 60600 |
| 2024-04-11 | 76.92 | $76.82 | 10300 |
| 2024-04-10 | 76.95 | $76.34 | 11641 |
| 2024-04-09 | 77.03 | $76.97 | 8400 |
| 2024-04-08 | 77.06 | $76.77 | 9141 |
| 2024-04-05 | 77.10 | $76.41 | 6500 |
| 2024-04-04 | 77.19 | $76.17 | 27647 |
| 2024-04-03 | 77.31 | $76.61 | 13600 |
| 2024-04-02 | 77.38 | $75.93 | 31104 |
| 2024-04-01 | 77.51 | $76.79 | 20419 |
| 2024-03-28 | 77.56 | $77.30 | 10300 |
| 2024-03-27 | 77.56 | $78.09 | 32000 |
| 2024-03-26 | 77.47 | $77.56 | 30644 |
| 2024-03-25 | 77.41 | $77.27 | 16500 |
| 2024-03-22 | 77.38 | $77.77 | 30400 |
| 2024-03-21 | 77.29 | $78.25 | 15841 |
| 2024-03-20 | 77.14 | $78.24 | 15345 |
| 2024-03-19 | 76.97 | $77.88 | 12634 |
| 2024-03-18 | 76.83 | $77.78 | 7522 |
| 2024-03-15 | 76.68 | $77.44 | 24400 |
| 2024-03-14 | 76.54 | $76.88 | 11002 |
| 2024-03-13 | 76.44 | $76.87 | 22900 |
| 2024-03-12 | 76.33 | $77.38 | 35413 |
| 2024-03-11 | 76.15 | $76.58 | 28738 |
| 2024-03-08 | 76.03 | $78.33 | 33600 |
| 2024-03-07 | 75.73 | $77.55 | 24112 |
| 2024-03-06 | 75.49 | $77.39 | 27825 |
| 2024-03-05 | 75.25 | $75.93 | 1.2M |
| 2024-03-04 | 75.14 | $75.43 | 9000 |
| 2024-03-01 | 75.08 | $76.28 | 8122 |
| 2024-02-29 | 74.94 | $75.93 | 23100 |
| 2024-02-28 | 74.82 | $75.53 | 18332 |
| 2024-02-27 | 74.74 | $75.76 | 18000 |
| 2024-02-26 | 74.63 | $75.24 | 8518 |
| 2024-02-23 | 74.57 | $75.59 | 5400 |
| 2024-02-22 | 74.46 | $75.44 | 39300 |
| 2024-02-21 | 74.36 | $74.89 | 11900 |
| 2024-02-20 | 74.31 | $74.98 | 26500 |
| 2024-02-16 | 74.26 | $74.02 | 11900 |
| 2024-02-15 | 74.29 | $73.93 | 17412 |
| 2024-02-14 | 74.32 | $73.77 | 20446 |
| 2024-02-13 | 74.37 | $73.45 | 25800 |
| 2024-02-12 | 74.46 | $74.11 | 16400 |
| 2024-02-09 | 74.48 | $73.89 | 42825 |
| 2024-02-08 | 74.53 | $73.75 | 32531 |
| 2024-02-07 | 74.61 | $74.84 | 10400 |
| 2024-02-06 | 74.58 | $74.66 | 34402 |
| 2024-02-05 | 74.56 | $74.75 | 9900 |
| 2024-02-02 | 74.54 | $75.19 | 27900 |
| 2024-02-01 | 74.46 | $75.72 | 15544 |
| 2024-01-31 | 74.33 | $74.76 | 16000 |
| 2024-01-30 | 74.28 | $74.49 | 19400 |
| 2024-01-29 | 74.27 | $74.97 | 9502 |
| 2024-01-26 | 74.20 | $74.01 | 58839 |
| 2024-01-25 | 74.23 | $74.46 | 13615 |
| 2024-01-24 | 74.21 | $73.77 | 73200 |
| 2024-01-23 | 74.25 | $73.83 | 17300 |
| 2024-01-22 | 74.28 | $74.71 | 35800 |
| 2024-01-19 | 74.22 | $73.72 | 46611 |
| 2024-01-18 | 74.25 | $73.81 | 15800 |
| 2024-01-17 | 74.26 | $73.07 | 38200 |
| 2024-01-16 | 74.34 | $74.02 | 33800 |
| 2024-01-12 | 74.33 | $75.09 | 24400 |
| 2024-01-11 | 74.21 | $75.11 | 20400 |
| 2024-01-10 | 74.07 | $75.35 | 53000 |
| 2024-01-09 | 73.89 | $74.69 | 21616 |
| 2024-01-08 | 73.76 | $74.69 | 23100 |
| 2024-01-05 | 73.63 | $73.92 | 23930 |
| 2024-01-04 | 73.55 | $73.90 | 23500 |
| 2024-01-03 | 73.47 | $73.98 | 21645 |
| 2024-01-02 | 73.37 | $74.33 | 23000 |
| 2023-12-29 | 73.22 | $74.90 | 10000 |
| 2023-12-28 | 73.00 | $74.52 | 11900 |
| 2023-12-27 | 72.80 | $73.87 | 25921 |
| 2023-12-26 | 72.65 | $73.32 | 21131 |
| 2023-12-22 | 72.54 | $73.61 | 69039 |
| 2023-12-21 | 72.39 | $73.33 | 15738 |
| 2023-12-20 | 72.25 | $72.05 | 17400 |
| 2023-12-19 | 72.22 | $72.51 | 37707 |
| 2023-12-18 | 72.14 | $72.50 | 40300 |
| 2023-12-15 | 72.04 | $72.57 | 61103 |
| 2023-12-14 | 71.92 | $73.28 | 19009 |
| 2023-12-13 | 71.70 | $73.40 | 40000 |
| 2023-12-12 | 71.46 | $72.25 | 36749 |
| 2023-12-11 | 71.30 | $72.46 | 165700 |
| 2023-12-08 | 71.11 | $71.93 | 13235 |
| 2023-12-07 | 70.94 | $72.54 | 14200 |
| 2023-12-06 | 70.69 | $71.90 | 10726 |
| 2023-12-05 | 70.49 | $71.09 | 1.3M |
| 2023-12-04 | 70.36 | $71.46 | 14400 |
| 2023-12-01 | 70.18 | $71.96 | 25202 |
| 2023-11-30 | 69.95 | $71.37 | 6100 |
| 2023-11-29 | 69.76 | $71.24 | 11234 |
| 2023-11-28 | 69.57 | $71.27 | 17434 |
| 2023-11-27 | 69.35 | $70.78 | 14213 |
| 2023-11-24 | 69.17 | $70.55 | 6100 |
| 2023-11-22 | 68.98 | $70.35 | 15300 |
| 2023-11-21 | 68.80 | $69.83 | 1729 |
| 2023-11-20 | 68.65 | $69.52 | 14744 |
| 2023-11-17 | 68.51 | $69.71 | 3941 |
| 2023-11-16 | 68.35 | $68.34 | 3200 |
| 2023-11-15 | 68.30 | $68.53 | 9000 |
| 2023-11-14 | 68.23 | $69.24 | 37933 |
| 2023-11-13 | 68.09 | $68.31 | 13100 |
| 2023-11-10 | 68.03 | $68.30 | 21900 |
| 2023-11-09 | 67.97 | $67.65 | 41020 |
| 2023-11-08 | 67.97 | $67.30 | 33721 |
| 2023-11-07 | 68.01 | $68.77 | 49200 |
| 2023-11-06 | 67.91 | $69.37 | 8300 |
| 2023-11-03 | 67.76 | $70.42 | 31700 |
| 2023-11-02 | 67.48 | $69.42 | 55800 |
| 2023-11-01 | 67.30 | $68.60 | 7343 |
| 2023-10-31 | 67.18 | $68.30 | 10600 |
| 2023-10-30 | 67.08 | $67.09 | 11900 |
| 2023-10-27 | 67.11 | $66.94 | 58412 |
| 2023-10-26 | 67.16 | $66.06 | 30200 |
| 2023-10-25 | 67.31 | $66.59 | 3800 |
| 2023-10-24 | 67.43 | $66.86 | 2217 |
| 2023-10-23 | 67.53 | $66.22 | 13240 |
| 2023-10-20 | 67.72 | $66.60 | 7400 |
| 2023-10-19 | 67.89 | $66.82 | 43040 |
| 2023-10-18 | 68.06 | $67.01 | 1633 |
| 2023-10-17 | 68.22 | $67.69 | 5000 |
| 2023-10-16 | 68.34 | $67.72 | 8000 |
| 2023-10-13 | 68.47 | $67.50 | 7300 |
| 2023-10-12 | 68.64 | $68.39 | 2625 |
| 2023-10-11 | 68.75 | $68.51 | 9910 |
| 2023-10-10 | 68.85 | $69.05 | 5628 |
| 2023-10-09 | 68.90 | $68.24 | 7200 |
| 2023-10-06 | 69.05 | $67.97 | 5634 |
| 2023-10-05 | 69.23 | $67.48 | 9319 |
| 2023-10-04 | 69.48 | $65.89 | 49103 |
| 2023-10-03 | 69.90 | $67.07 | 50020 |
| 2023-10-02 | 70.22 | $68.41 | 6900 |
| 2023-09-29 | 70.43 | $68.96 | 8200 |
| 2023-09-28 | 70.59 | $70.12 | 6600 |
| 2023-09-27 | 70.63 | $70.10 | 30218 |
| 2023-09-26 | 70.68 | $69.79 | 2011 |
| 2023-09-25 | 70.75 | $70.52 | 26347 |
| 2023-09-22 | 70.73 | $70.49 | 5100 |
| 2023-09-21 | 70.71 | $70.22 | 14600 |
| 2023-09-20 | 70.71 | $70.65 | 4500 |
| 2023-09-19 | 70.64 | $71.80 | 10404 |
| 2023-09-18 | 70.45 | $71.15 | 54842 |
| 2023-09-15 | 70.30 | $70.97 | 4700 |
| 2023-09-14 | 70.14 | $71.55 | 19400 |
| 2023-09-13 | 69.91 | $70.70 | 7000 |
| 2023-09-12 | 69.75 | $70.98 | 6100 |
| 2023-09-11 | 69.54 | $70.84 | 17100 |
| 2023-09-08 | 69.34 | $70.03 | 11720 |
| 2023-09-07 | 69.21 | $70.88 | 22700 |
| 2023-09-06 | 68.99 | $70.75 | 25702 |
| 2023-09-05 | 68.77 | $70.71 | 28000 |
| 2023-09-01 | 68.54 | $70.55 | 3300 |
| 2023-08-31 | 68.33 | $69.97 | 3400 |
| 2023-08-30 | 68.15 | $69.25 | 3100 |
| 2023-08-29 | 68.04 | $69.37 | 3719 |
| 2023-08-28 | 67.92 | $68.84 | 5700 |
| 2023-08-25 | 67.86 | $68.15 | 20500 |
| 2023-08-24 | 67.87 | $67.75 | 25812 |
| 2023-08-23 | 67.93 | $68.27 | 7700 |
| 2023-08-22 | 67.94 | $67.30 | 3800 |
| 2023-08-21 | 68.06 | $66.99 | 26922 |
| 2023-08-18 | 68.21 | $66.96 | 6300 |
| 2023-08-17 | 68.37 | $67.07 | 28434 |
| 2023-08-16 | 68.53 | $67.16 | 10725 |
| 2023-08-15 | 68.69 | $67.59 | 7111 |
| 2023-08-14 | 68.81 | $68.39 | 4219 |
| 2023-08-11 | 68.86 | $68.66 | 1139 |
| 2023-08-10 | 68.88 | $68.73 | 3222 |
| 2023-08-09 | 68.90 | $68.37 | 24400 |
| 2023-08-08 | 68.95 | $68.65 | 44440 |
| 2023-08-07 | 68.96 | $69.24 | 2900 |
| 2023-08-04 | 68.92 | $68.53 | 5005 |
| 2023-08-03 | 68.94 | $67.77 | 7444 |
| 2023-08-02 | 69.02 | $68.49 | 18500 |
| 2023-08-01 | 69.02 | $69.00 | 5600 |
| 2023-07-31 | 68.97 | $70.06 | 8300 |
| 2023-07-28 | 68.80 | $70.31 | 20600 |
| 2023-07-27 | 68.58 | $69.71 | 25331 |
| 2023-07-26 | 68.41 | $69.26 | 41146 |
| 2023-07-25 | 68.26 | $68.98 | 4812 |
| 2023-07-24 | 68.13 | $68.62 | 10832 |
| 2023-07-21 | 68.01 | $68.36 | 8608 |
| 2023-07-20 | 67.92 | $68.73 | 10200 |
| 2023-07-19 | 67.79 | $69.40 | 9000 |
| 2023-07-18 | 67.58 | $69.27 | 14600 |
| 2023-07-17 | 67.38 | $68.09 | 12200 |
| 2023-07-14 | 67.29 | $67.98 | 18440 |
| 2023-07-13 | 67.21 | $68.73 | 18800 |
| 2023-07-12 | 67.05 | $68.40 | 14900 |
| 2023-07-11 | 66.93 | $68.01 | 10503 |
| 2023-07-10 | 66.84 | $67.78 | 3400 |
| 2023-07-07 | 66.76 | $67.37 | 19911 |
| 2023-07-06 | 66.72 | $65.99 | 6007 |
| 2023-07-05 | 66.81 | $66.59 | 8227 |
| 2023-07-03 | 66.85 | $67.02 | 9919 |
| 2023-06-30 | 66.84 | $66.61 | 10600 |
| 2023-06-29 | 66.87 | $66.15 | 25312 |
| 2023-06-28 | 66.93 | $66.57 | 47231 |
| 2023-06-27 | 66.94 | $65.76 | 15026 |
| 2023-06-26 | 67.04 | $65.70 | 42600 |
| 2023-06-23 | 67.14 | $66.08 | 24141 |
| 2023-06-22 | 67.20 | $67.33 | 20800 |
| 2023-06-21 | 67.14 | $68.03 | 7349 |
| 2023-06-20 | 67.01 | $66.95 | 12418 |
| 2023-06-16 | 66.99 | $67.44 | 12922 |
| 2023-06-15 | 66.92 | $68.11 | 4300 |
| 2023-06-14 | 66.78 | $68.24 | 13518 |
| 2023-06-13 | 66.63 | $68.28 | 22721 |
| 2023-06-12 | 66.48 | $67.70 | 5100 |
| 2023-06-09 | 66.38 | $67.20 | 21600 |
| 2023-06-08 | 66.33 | $66.71 | 7106 |
| 2023-06-07 | 66.34 | $65.94 | 6900 |
| 2023-06-06 | 66.43 | $67.05 | 10800 |
| 2023-06-05 | 66.41 | $66.27 | 9956 |
| 2023-06-02 | 66.48 | $66.73 | 31000 |
| 2023-06-01 | 66.50 | $65.49 | 37604 |
| 2023-05-31 | 66.65 | $64.51 | 20800 |
| 2023-05-30 | 66.89 | $65.26 | 23800 |
| 2023-05-26 | 67.07 | $65.80 | 64700 |
| 2023-05-25 | 67.21 | $66.31 | 6704 |
| 2023-05-24 | 67.30 | $65.77 | 12500 |
| 2023-05-23 | 67.44 | $66.35 | 23235 |
| 2023-05-22 | 67.53 | $67.30 | 21800 |
| 2023-05-19 | 67.53 | $67.23 | 40300 |
| 2023-05-18 | 67.54 | $67.44 | 10800 |
| 2023-05-17 | 67.51 | $67.95 | 11100 |
| 2023-05-16 | 67.43 | $67.96 | 10700 |
| 2023-05-15 | 67.35 | $68.24 | 5000 |
| 2023-05-12 | 67.22 | $67.88 | 4642 |
| 2023-05-11 | 67.12 | $67.93 | 3200 |
| 2023-05-10 | 67.01 | $67.92 | 6425 |
| 2023-05-09 | 66.90 | $68.17 | 19300 |
| 2023-05-08 | 66.74 | $67.61 | 8600 |
| 2023-05-05 | 66.63 | $67.39 | 2500 |
| 2023-05-04 | 66.53 | $66.75 | 7416 |
| 2023-05-03 | 66.48 | $66.42 | 7100 |
| 2023-05-02 | 66.48 | $66.14 | 25220 |
| 2023-05-01 | 66.50 | $66.57 | 12100 |
| 2023-04-28 | 66.49 | $67.00 | 4400 |
| 2023-04-27 | 66.43 | $67.26 | 5825 |
| 2023-04-26 | 66.34 | $66.15 | 30300 |
| 2023-04-25 | 66.35 | $66.71 | 6908 |
| 2023-04-24 | 66.30 | $67.02 | 29735 |
| 2023-04-21 | 66.22 | $66.96 | 5500 |
| 2023-04-20 | 66.14 | $66.41 | 22400 |
| 2023-04-19 | 66.11 | $65.81 | 4500 |
| 2023-04-18 | 66.13 | $66.45 | 11800 |
| 2023-04-17 | 66.09 | $66.10 | 4726 |
| 2023-04-14 | 66.07 | $66.11 | 6200 |
| 2023-04-13 | 66.05 | $66.63 | 7800 |
| 2023-04-12 | 65.96 | $65.75 | 5800 |
| 2023-04-11 | 65.96 | $65.49 | 8109 |
| 2023-04-10 | 65.98 | $65.47 | 8531 |
| 2023-04-06 | 66.01 | $65.45 | 9823 |
| 2023-04-05 | 66.04 | $65.99 | 23700 |
| 2023-04-04 | 66.03 | $67.31 | 30400 |
| 2023-04-03 | 65.89 | $67.34 | 150725 |
| 2023-03-31 | 65.74 | $66.84 | 14312 |
| 2023-03-30 | 65.63 | $66.25 | 5007 |
| 2023-03-29 | 65.58 | $65.92 | 38700 |
| 2023-03-28 | 65.55 | $65.70 | 4913 |
| 2023-03-27 | 65.55 | $65.65 | 19815 |
| 2023-03-24 | 65.54 | $66.08 | 8400 |
| 2023-03-23 | 65.49 | $65.76 | 7900 |
| 2023-03-22 | 65.46 | $65.32 | 6048 |
| 2023-03-21 | 65.48 | $65.32 | 18100 |
| 2023-03-20 | 65.49 | $65.08 | 17800 |
| 2023-03-17 | 65.53 | $64.70 | 16636 |
| 2023-03-16 | 65.60 | $65.02 | 27100 |
| 2023-03-15 | 65.64 | $64.62 | 36400 |
| 2023-03-14 | 65.73 | $64.73 | 49100 |
| 2023-03-13 | 65.80 | $65.66 | 6200 |
| 2023-03-10 | 65.79 | $66.60 | 160416 |
| 2023-03-09 | 65.68 | $66.97 | 4700 |
| 2023-03-08 | 65.53 | $66.71 | 4000 |
| 2023-03-07 | 65.39 | $65.85 | 4849 |
| 2023-03-06 | 65.33 | $66.16 | 4132 |
| 2023-03-03 | 65.23 | $66.41 | 11900 |
| 2023-03-02 | 65.11 | $65.35 | 3224 |
| 2023-03-01 | 65.10 | $65.32 | 19400 |
| 2023-02-28 | 65.09 | $65.05 | 3700 |
| 2023-02-27 | 65.12 | $65.37 | 2226 |
| 2023-02-24 | 65.12 | $64.54 | 6801 |
| 2023-02-23 | 65.20 | $65.31 | 8845 |
| 2023-02-22 | 65.22 | $64.73 | 4849 |
| 2023-02-21 | 65.29 | $65.14 | 3800 |
| 2023-02-17 | 65.33 | $65.03 | 2745 |
| 2023-02-16 | 65.37 | $64.75 | 9400 |
| 2023-02-15 | 65.44 | $64.89 | 2800 |
| 2023-02-14 | 65.50 | $65.34 | 12146 |
| 2023-02-13 | 65.51 | $65.40 | 1931 |
| 2023-02-10 | 65.51 | $65.55 | 5745 |
| 2023-02-09 | 65.49 | $65.06 | 4700 |
| 2023-02-08 | 65.51 | $64.83 | 4840 |
| 2023-02-07 | 65.53 | $65.46 | 5449 |
| 2023-02-06 | 65.48 | $64.46 | 5300 |
| 2023-02-03 | 65.52 | $64.96 | 8328 |
| 2023-02-02 | 65.48 | $66.30 | 41942 |
| 2023-02-01 | 65.30 | $66.69 | 1847 |
| 2023-01-31 | 65.07 | $66.83 | 6600 |
| 2023-01-30 | 64.80 | $65.91 | 3525 |
| 2023-01-27 | 64.61 | $66.00 | 4100 |
| 2023-01-26 | 64.40 | $65.89 | 7721 |
| 2023-01-25 | 64.17 | $66.10 | 2319 |
| 2023-01-24 | 63.91 | $65.55 | 28100 |
| 2023-01-23 | 63.68 | $64.99 | 28939 |
| 2023-01-20 | 63.50 | $65.22 | 3013 |
| 2023-01-19 | 63.28 | $64.77 | 2812 |
| 2023-01-18 | 63.09 | $64.54 | 17900 |
| 2023-01-17 | 62.91 | $64.71 | 1901 |
| 2023-01-13 | 62.70 | $64.48 | 3600 |
| 2023-01-12 | 62.51 | $63.93 | 6432 |
| 2023-01-11 | 62.35 | $62.57 | 9404 |
| 2023-01-10 | 62.33 | $62.21 | 7200 |
| 2023-01-09 | 62.34 | $62.39 | 8809 |
| 2023-01-06 | 62.33 | $62.32 | 2800 |
| 2023-01-05 | 62.32 | $61.08 | 6200 |
| 2023-01-04 | 62.43 | $62.02 | 12822 |
| 2023-01-03 | 62.45 | $63.20 | 7500 |
| 2022-12-30 | 62.36 | $63.16 | 14600 |
| 2022-12-29 | 62.26 | $63.06 | 16730 |
| 2022-12-28 | 62.18 | $61.74 | 47529 |
| 2022-12-27 | 62.22 | $62.47 | 14120 |
| 2022-12-23 | 62.20 | $62.13 | 69902 |
| 2022-12-22 | 62.21 | $62.80 | 32300 |
| 2022-12-21 | 62.15 | $62.49 | 13600 |
| 2022-12-20 | 62.13 | $62.95 | 11000 |
| 2022-12-19 | 62.04 | $61.69 | 10244 |
| 2022-12-16 | 62.07 | $61.76 | 13345 |
| 2022-12-15 | 62.09 | $61.49 | 17700 |
| 2022-12-14 | 62.13 | $62.59 | 2900 |
| 2022-12-13 | 62.05 | $62.80 | 14400 |
| 2022-12-12 | 61.95 | $61.88 | 6700 |
| 2022-12-09 | 61.92 | $62.00 | 3530 |
| 2022-12-08 | 61.88 | $61.98 | 9332 |
| 2022-12-07 | 61.82 | $61.69 | 24813 |
| 2022-12-06 | 61.77 | $61.15 | 99007 |
| 2022-12-05 | 61.75 | $61.27 | 2100 |
| 2022-12-02 | 61.71 | $62.74 | 4700 |
| 2022-12-01 | 61.49 | $63.06 | 8233 |
| 2022-11-30 | 61.21 | $62.74 | 12000 |
| 2022-11-29 | 60.94 | $62.28 | 32700 |
| 2022-11-28 | 60.67 | $62.62 | 10600 |
| 2022-11-25 | 60.35 | $63.08 | 3100 |
| 2022-11-23 | 59.96 | $62.38 | 8849 |
| 2022-11-22 | 59.60 | $61.60 | 5847 |
| 2022-11-21 | 59.30 | $60.37 | 6400 |
| 2022-11-18 | 59.09 | $60.70 | 4100 |
| 2022-11-17 | 58.84 | $60.56 | 23232 |
| 2022-11-16 | 58.57 | $60.58 | 39536 |
| 2022-11-15 | 58.28 | $60.56 | 13025 |
| 2022-11-14 | 57.98 | $60.15 | 3423 |
| 2022-11-11 | 57.69 | $61.16 | 12510 |
| 2022-11-10 | 57.28 | $60.46 | 78240 |
| 2022-11-09 | 56.91 | $57.67 | 22709 |
| 2022-11-08 | 56.81 | $58.34 | 163100 |
| 2022-11-07 | 56.63 | $57.33 | 5700 |
| 2022-11-04 | 56.56 | $57.34 | 6303 |
| 2022-11-03 | 56.48 | $56.33 | 12400 |
| 2022-11-02 | 56.50 | $56.43 | 8340 |
| 2022-11-01 | 56.53 | $56.51 | 9301 |
| 2022-10-31 | 56.56 | $56.56 | 10538 |
| 2022-10-28 | 56.58 | $56.74 | 11116 |
| 2022-10-27 | 56.59 | $56.48 | 6712 |
| 2022-10-26 | 56.63 | $57.38 | 11200 |
| 2022-10-25 | 56.59 | $57.00 | 11613 |
| 2022-10-24 | 56.57 | $55.98 | 21116 |
| 2022-10-21 | 56.66 | $56.76 | 13200 |
| 2022-10-20 | 56.68 | $55.82 | 7900 |
| 2022-10-19 | 56.80 | $55.86 | 29233 |
| 2022-10-18 | 56.92 | $56.03 | 10706 |
| 2022-10-17 | 57.05 | $56.20 | 2000 |
| 2022-10-14 | 57.16 | $55.73 | 11831 |
| 2022-10-13 | 57.34 | $56.54 | 19005 |
| 2022-10-12 | 57.44 | $56.26 | 5139 |
| 2022-10-11 | 57.59 | $56.82 | 7600 |
| 2022-10-10 | 57.68 | $57.35 | 11000 |
| 2022-10-07 | 57.74 | $57.47 | 6714 |
| 2022-10-06 | 57.79 | $57.95 | 16133 |
| 2022-10-05 | 57.80 | $58.26 | 7000 |
| 2022-10-04 | 57.78 | $58.93 | 7637 |
| 2022-10-03 | 57.69 | $57.35 | 11800 |
| 2022-09-30 | 57.75 | $56.92 | 10927 |
| 2022-09-29 | 57.88 | $57.30 | 10100 |
| 2022-09-28 | 57.97 | $57.43 | 82501 |
| 2022-09-27 | 58.08 | $56.26 | 4600 |
| 2022-09-26 | 58.31 | $56.73 | 14333 |
| 2022-09-23 | 58.52 | $57.62 | 10800 |
| 2022-09-22 | 58.67 | $58.57 | 11300 |
| 2022-09-21 | 58.75 | $57.99 | 8316 |
| 2022-09-20 | 58.90 | $58.38 | 3329 |
| 2022-09-19 | 59.03 | $58.63 | 4634 |
| 2022-09-16 | 59.15 | $58.48 | 8900 |
| 2022-09-15 | 59.30 | $58.36 | 4842 |
| 2022-09-14 | 59.48 | $58.71 | 5000 |
| 2022-09-13 | 59.65 | $57.86 | 12100 |
| 2022-09-12 | 59.93 | $59.35 | 8937 |
| 2022-09-09 | 60.08 | $59.48 | 5000 |
| 2022-09-08 | 60.24 | $58.37 | 4741 |
| 2022-09-07 | 60.53 | $57.76 | 10800 |
| 2022-09-06 | 60.88 | $57.98 | 15946 |
| 2022-09-02 | 61.24 | $58.93 | 25500 |
| 2022-09-01 | 61.52 | $59.54 | 23421 |
| 2022-08-31 | 61.75 | $60.29 | 577415 |
| 2022-08-30 | 61.92 | $60.74 | 4800 |
| 2022-08-29 | 62.05 | $60.80 | 5600 |
| 2022-08-26 | 62.19 | $61.41 | 5441 |
| 2022-08-25 | 62.28 | $62.52 | 2013 |
| 2022-08-24 | 62.26 | $61.92 | 3736 |
| 2022-08-23 | 62.29 | $61.61 | 6306 |
| 2022-08-22 | 62.36 | $61.39 | 2500 |
| 2022-08-19 | 62.44 | $61.89 | 6617 |
| 2022-08-18 | 62.47 | $62.49 | 11840 |
| 2022-08-17 | 62.43 | $62.80 | 15200 |
| 2022-08-16 | 62.35 | $62.92 | 6200 |
| 2022-08-15 | 62.24 | $63.29 | 5842 |
| 2022-08-12 | 62.07 | $63.31 | 5612 |
| 2022-08-11 | 61.88 | $62.77 | 4649 |
| 2022-08-10 | 61.72 | $62.81 | 16547 |
| 2022-08-09 | 61.54 | $61.13 | 5503 |
| 2022-08-08 | 61.51 | $61.67 | 4300 |
| 2022-08-05 | 61.41 | $61.57 | 4910 |
| 2022-08-04 | 61.31 | $62.12 | 13602 |
| 2022-08-03 | 61.15 | $61.94 | 7402 |
| 2022-08-02 | 60.99 | $62.42 | 31900 |
| 2022-08-01 | 60.77 | $63.53 | 5400 |
| 2022-07-29 | 60.43 | $62.50 | 5305 |
| 2022-07-28 | 60.16 | $62.22 | 9200 |
| 2022-07-27 | 59.91 | $61.51 | 4400 |
| 2022-07-26 | 59.72 | $60.86 | 1700 |
| 2022-07-25 | 59.58 | $61.09 | 1624 |
| 2022-07-22 | 59.40 | $61.00 | 4100 |
| 2022-07-21 | 59.23 | $60.61 | 3819 |
| 2022-07-20 | 59.09 | $59.70 | 5400 |
| 2022-07-19 | 59.04 | $59.41 | 23500 |
| 2022-07-18 | 59.01 | $58.72 | 12847 |
| 2022-07-15 | 59.05 | $58.55 | 2600 |
| 2022-07-14 | 59.11 | $58.31 | 8007 |
| 2022-07-13 | 59.21 | $58.87 | 25508 |
| 2022-07-12 | 59.26 | $59.02 | 2608 |
| 2022-07-11 | 59.30 | $59.19 | 6800 |
| 2022-07-08 | 59.34 | $59.65 | 5316 |
| 2022-07-07 | 59.34 | $59.31 | 3900 |
| 2022-07-06 | 59.40 | $58.95 | 1341 |
| 2022-07-05 | 59.51 | $59.15 | 12926 |
| 2022-07-01 | 59.61 | $59.51 | 78032 |
| 2022-06-30 | 59.69 | $59.34 | 53100 |
| 2022-06-29 | 59.81 | $59.03 | 5626 |
| 2022-06-28 | 59.98 | $59.02 | 72937 |
| 2022-06-27 | 60.17 | $58.89 | 3000 |
| 2022-06-24 | 60.39 | $59.44 | 13700 |
| 2022-06-23 | 60.57 | $59.61 | 5800 |
| 2022-06-22 | 60.74 | $58.99 | 12700 |
| 2022-06-21 | 61.00 | $59.07 | 7900 |
| 2022-06-17 | 61.26 | $59.13 | 18700 |
| 2022-06-16 | 61.54 | $59.99 | 35600 |
| 2022-06-15 | 61.73 | $60.40 | 7100 |
| 2022-06-14 | 61.89 | $59.81 | 36537 |
| 2022-06-13 | 62.11 | $60.09 | 15000 |
| 2022-06-10 | 62.32 | $60.83 | 21400 |
| 2022-06-09 | 62.46 | $61.64 | 17400 |
| 2022-06-08 | 62.52 | $61.95 | 4034 |
| 2022-06-07 | 62.55 | $62.85 | 4400 |
| 2022-06-06 | 62.48 | $62.48 | 5913 |
| 2022-06-03 | 62.44 | $62.38 | 1143 |
| 2022-06-02 | 62.41 | $63.46 | 5700 |
| 2022-06-01 | 62.28 | $62.89 | 6700 |
| 2022-05-31 | 62.20 | $62.44 | 5700 |
| 2022-05-27 | 62.16 | $63.42 | 36600 |
| 2022-05-26 | 62.02 | $62.88 | 9525 |
| 2022-05-25 | 61.93 | $62.42 | 6705 |
| 2022-05-24 | 61.87 | $62.56 | 7800 |
| 2022-05-23 | 61.79 | $62.83 | 6743 |
| 2022-05-20 | 61.68 | $62.39 | 6200 |
| 2022-05-19 | 61.61 | $61.86 | 19400 |
| 2022-05-18 | 61.60 | $60.99 | 58100 |
| 2022-05-17 | 61.67 | $61.60 | 4024 |
| 2022-05-16 | 61.69 | $61.28 | 7900 |
| 2022-05-13 | 61.74 | $62.17 | 5900 |
| 2022-05-12 | 61.71 | $61.39 | 24500 |
| 2022-05-11 | 61.76 | $60.82 | 7100 |
| 2022-05-10 | 61.88 | $61.29 | 8300 |
| 2022-05-09 | 61.96 | $61.14 | 25314 |
| 2022-05-06 | 62.06 | $62.09 | 10700 |
| 2022-05-05 | 62.09 | $61.80 | 14100 |
| 2022-05-04 | 62.16 | $63.14 | 5600 |
| 2022-05-03 | 62.11 | $62.35 | 11900 |
| 2022-05-02 | 62.16 | $61.91 | 89600 |
| 2022-04-29 | 62.28 | $61.74 | 6000 |
| 2022-04-28 | 62.43 | $62.22 | 35500 |
| 2022-04-27 | 62.55 | $60.86 | 9600 |
| 2022-04-26 | 62.84 | $61.07 | 22500 |
| 2022-04-25 | 63.13 | $61.79 | 26400 |
| 2022-04-22 | 63.38 | $61.57 | 4405 |
| 2022-04-21 | 63.67 | $62.26 | 36700 |
| 2022-04-20 | 63.93 | $62.71 | 4800 |
| 2022-04-19 | 64.16 | $62.07 | 12200 |
| 2022-04-18 | 64.49 | $62.13 | 5533 |
| 2022-04-14 | 64.84 | $62.95 | 3627 |
| 2022-04-13 | 65.13 | $63.09 | 10800 |
| 2022-04-12 | 65.43 | $62.56 | 23000 |
| 2022-04-11 | 65.81 | $63.03 | 5047 |
| 2022-04-08 | 66.16 | $63.87 | 20800 |
| 2022-04-07 | 66.43 | $64.32 | 9401 |
| 2022-04-06 | 66.68 | $64.69 | 7000 |
| 2022-04-05 | 66.90 | $65.72 | 14139 |
| 2022-04-04 | 67.02 | $66.95 | 5740 |
| 2022-04-01 | 67.02 | $66.36 | 9800 |
| 2022-03-31 | 67.09 | $65.91 | 7432 |
| 2022-03-30 | 67.22 | $66.74 | 31342 |
| 2022-03-29 | 67.28 | $67.27 | 8041 |
| 2022-03-28 | 67.30 | $66.48 | 5133 |
| 2022-03-25 | 67.42 | $67.38 | 7111 |
| 2022-03-24 | 67.47 | $67.13 | 5910 |
| 2022-03-23 | 67.55 | $67.15 | 14924 |
| 2022-03-22 | 67.65 | $67.85 | 17309 |
| 2022-03-21 | 67.68 | $68.28 | 3600 |
| 2022-03-18 | 67.69 | $68.29 | 3532 |
| 2022-03-17 | 67.71 | $67.91 | 6323 |
| 2022-03-16 | 67.78 | $67.51 | 5427 |
| 2022-03-15 | 67.91 | $67.41 | 21200 |
| 2022-03-14 | 68.07 | $66.09 | 5444 |
| 2022-03-11 | 68.37 | $66.18 | 18614 |
| 2022-03-10 | 68.69 | $66.77 | 47500 |
| 2022-03-09 | 68.97 | $66.65 | 50736 |
| 2022-03-08 | 69.29 | $65.20 | 41426 |
| 2022-03-07 | 69.76 | $66.73 | 50000 |
| 2022-03-04 | 70.11 | $68.68 | 11300 |
| 2022-03-03 | 70.28 | $69.33 | 5800 |
| 2022-03-02 | 70.39 | $69.49 | 21500 |
| 2022-03-01 | 70.49 | $69.72 | 54115 |
| 2022-02-28 | 70.56 | $70.99 | 18403 |
| 2022-02-25 | 70.50 | $70.37 | 8700 |
| 2022-02-24 | 70.49 | $69.41 | 22937 |
| 2022-02-23 | 70.57 | $69.66 | 9800 |
| 2022-02-22 | 70.62 | $70.18 | 33200 |
| 2022-02-18 | 70.63 | $70.56 | 5008 |
| 2022-02-17 | 70.59 | $70.88 | 7031 |
| 2022-02-16 | 70.52 | $71.73 | 8042 |
| 2022-02-15 | 70.36 | $71.73 | 13717 |
| 2022-02-14 | 70.19 | $70.80 | 9241 |
| 2022-02-11 | 70.12 | $70.39 | 4700 |
| 2022-02-10 | 70.09 | $70.61 | 7600 |
| 2022-02-09 | 70.06 | $71.66 | 13600 |
| 2022-02-08 | 69.92 | $70.69 | 9300 |
| 2022-02-07 | 69.88 | $70.55 | 12500 |
| 2022-02-04 | 69.85 | $70.32 | 9000 |
| 2022-02-03 | 69.85 | $69.71 | 7749 |
| 2022-02-02 | 69.92 | $70.76 | 23000 |
| 2022-02-01 | 69.89 | $69.49 | 16700 |
| 2022-01-31 | 69.99 | $69.50 | 14110 |
| 2022-01-28 | 70.09 | $68.26 | 46900 |
| 2022-01-27 | 70.33 | $68.10 | 14528 |
| 2022-01-26 | 70.60 | $68.81 | 9245 |
| 2022-01-25 | 70.82 | $69.98 | 24200 |
| 2022-01-24 | 70.93 | $69.97 | 35600 |
| 2022-01-21 | 71.04 | $69.73 | 11936 |
| 2022-01-20 | 71.19 | $69.49 | 15400 |
| 2022-01-19 | 71.38 | $69.92 | 9409 |
| 2022-01-18 | 71.52 | $70.75 | 63200 |
| 2022-01-14 | 71.60 | $72.37 | 9800 |
| 2022-01-13 | 71.52 | $72.03 | 6710 |
| 2022-01-12 | 71.48 | $72.61 | 9213 |
| 2022-01-11 | 71.38 | $71.64 | 25029 |
| 2022-01-10 | 71.38 | $70.94 | 13032 |
| 2022-01-07 | 71.45 | $71.03 | 6100 |
| 2022-01-06 | 71.52 | $71.15 | 40000 |
| 2022-01-05 | 71.59 | $71.48 | 10100 |
| 2022-01-04 | 71.64 | $71.64 | 9600 |
| 2022-01-03 | 71.68 | $71.24 | 16600 |
| 2021-12-31 | 71.75 | $71.34 | 20000 |
| 2021-12-30 | 71.81 | $71.26 | 19600 |
| 2021-12-29 | 71.87 | $71.59 | 34909 |
| 2021-12-28 | 71.88 | $71.26 | 60438 |
| 2021-12-27 | 71.92 | $70.72 | 104500 |
| 2021-12-23 | 72.01 | $71.81 | 20435 |
| 2021-12-22 | 72.00 | $71.66 | 5500 |
| 2021-12-21 | 72.00 | $71.40 | 9700 |
| 2021-12-20 | 72.03 | $71.39 | 8720 |
| 2021-12-17 | 72.07 | $72.27 | 6000 |
| 2021-12-16 | 72.03 | $72.88 | 19100 |
| 2021-12-15 | 71.93 | $72.97 | 34500 |
| 2021-12-14 | 71.82 | $71.92 | 53616 |
| 2021-12-13 | 71.82 | $72.10 | 14146 |
| 2021-12-10 | 71.81 | $72.83 | 10042 |
| 2021-12-09 | 71.74 | $72.78 | 7200 |
| 2021-12-08 | 71.67 | $73.26 | 6500 |
| 2021-12-07 | 71.56 | $73.63 | 44300 |
| 2021-12-06 | 71.42 | $71.64 | 13634 |
| 2021-12-03 | 71.49 | $71.51 | 11700 |
| 2021-12-02 | 71.59 | $70.30 | 9922 |
| 2021-12-01 | 71.82 | $69.36 | 28400 |
| 2021-11-30 | 72.18 | $69.32 | 13100 |
| 2021-11-29 | 72.56 | $69.82 | 9800 |
| 2021-11-26 | 72.92 | $70.17 | 12012 |
| 2021-11-24 | 73.27 | $71.82 | 8946 |
| 2021-11-23 | 73.47 | $72.48 | 28600 |
| 2021-11-22 | 73.62 | $72.36 | 13004 |
| 2021-11-19 | 73.79 | $72.78 | 12617 |
| 2021-11-18 | 73.93 | $72.73 | 21600 |
| 2021-11-17 | 74.08 | $72.65 | 31600 |
| 2021-11-16 | 74.24 | $73.13 | 11501 |
| 2021-11-15 | 74.38 | $73.71 | 6107 |
| 2021-11-12 | 74.46 | $74.05 | 10548 |
| 2021-11-11 | 74.52 | $73.31 | 5839 |
| 2021-11-10 | 74.65 | $73.14 | 30947 |
| 2021-11-09 | 74.81 | $74.28 | 10316 |
| 2021-11-08 | 74.85 | $74.77 | 35900 |
| 2021-11-05 | 74.85 | $75.30 | 40100 |
| 2021-11-04 | 74.80 | $75.51 | 27700 |
| 2021-11-03 | 74.72 | $75.23 | 40200 |
| 2021-11-02 | 74.68 | $74.91 | 8109 |
| 2021-11-01 | 74.66 | $75.29 | 11100 |
| 2021-10-29 | 74.61 | $74.47 | 9231 |
| 2021-10-28 | 74.64 | $74.51 | 13224 |
| 2021-10-27 | 74.68 | $73.77 | 54413 |
| 2021-10-26 | 74.81 | $74.55 | 8119 |
| 2021-10-25 | 74.87 | $74.66 | 11840 |
| 2021-10-22 | 74.95 | $74.57 | 13207 |
| 2021-10-21 | 75.06 | $74.11 | 78100 |
| 2021-10-20 | 75.24 | $75.07 | 10500 |
| 2021-10-19 | 75.35 | $75.47 | 21817 |
| 2021-10-18 | 75.44 | $75.00 | 2900 |
| 2021-10-15 | 75.60 | $75.19 | 5227 |
| 2021-10-14 | 75.77 | $74.36 | 38800 |
| 2021-10-13 | 76.06 | $74.13 | 13900 |
| 2021-10-12 | 76.40 | $74.26 | 12900 |
| 2021-10-11 | 76.76 | $74.88 | 3526 |
| 2021-10-08 | 77.10 | $74.89 | 42500 |
| 2021-10-07 | 77.45 | $75.55 | 95600 |
| 2021-10-06 | 77.77 | $75.06 | 12900 |
| 2021-10-05 | 78.15 | $75.09 | 6800 |
| 2021-10-04 | 78.55 | $74.73 | 21636 |
| 2021-10-01 | 79.00 | $76.28 | 21844 |
| 2021-09-30 | 79.31 | $76.84 | 9426 |
| 2021-09-29 | 79.57 | $77.47 | 14800 |
| 2021-09-28 | 79.75 | $77.39 | 220544 |
| 2021-09-27 | 79.94 | $79.05 | 7905 |
| 2021-09-24 | 79.95 | $79.74 | 11900 |
| 2021-09-23 | 79.87 | $79.57 | 6045 |
| 2021-09-22 | 79.78 | $79.23 | 34246 |
| 2021-09-21 | 79.71 | $80.18 | 40314 |
| 2021-09-20 | 79.51 | $80.07 | 49400 |
| 2021-09-17 | 79.30 | $80.92 | 14000 |
| 2021-09-16 | 78.97 | $81.51 | 68400 |
| 2021-09-15 | 78.55 | $81.43 | 24300 |
| 2021-09-14 | 78.11 | $81.38 | 28200 |
| 2021-09-13 | 77.65 | $81.47 | 18414 |
| 2021-09-10 | 77.15 | $80.13 | 10230 |
| 2021-09-09 | 76.76 | $79.87 | 9035 |
| 2021-09-08 | 76.37 | $79.11 | 13310 |
| 2021-09-07 | 76.04 | $79.21 | 34600 |
| 2021-09-03 | 75.67 | $78.89 | 11232 |
| 2021-09-02 | 75.32 | $76.88 | 5600 |
| 2021-09-01 | 75.15 | $76.61 | 41516 |
| 2021-08-31 | 75.00 | $75.91 | 6225 |
| 2021-08-30 | 74.92 | $75.76 | 8200 |
| 2021-08-27 | 74.86 | $75.19 | 4300 |
| 2021-08-26 | 74.84 | $74.56 | 20900 |
| 2021-08-25 | 74.89 | $74.73 | 8145 |
| 2021-08-24 | 74.93 | $75.03 | 7300 |
| 2021-08-23 | 74.94 | $74.35 | 10800 |
| 2021-08-20 | 75.02 | $73.58 | 15700 |
| 2021-08-19 | 75.17 | $73.87 | 9812 |
| 2021-08-18 | 75.30 | $74.63 | 3443 |
| 2021-08-17 | 75.36 | $74.87 | 6325 |
| 2021-08-16 | 75.39 | $75.48 | 23500 |
| 2021-08-13 | 75.35 | $75.93 | 68600 |
| 2021-08-12 | 75.26 | $75.81 | 4915 |
| 2021-08-11 | 75.18 | $75.68 | 10800 |
| 2021-08-10 | 75.11 | $75.11 | 16400 |
| 2021-08-09 | 75.10 | $74.99 | 114400 |
| 2021-08-06 | 75.09 | $75.00 | 6037 |
| 2021-08-05 | 75.08 | $75.24 | 4828 |
| 2021-08-04 | 75.04 | $75.18 | 11830 |
| 2021-08-03 | 75.00 | $76.26 | 8701 |
| 2021-08-02 | 74.84 | $75.89 | 29832 |
| 2021-07-30 | 74.71 | $74.80 | 22700 |
| 2021-07-29 | 74.67 | $75.24 | 61600 |
| 2021-07-28 | 74.59 | $75.33 | 25300 |
| 2021-07-27 | 74.49 | $75.10 | 32532 |
| 2021-07-26 | 74.42 | $75.01 | 44300 |
| 2021-07-23 | 74.35 | $74.82 | 22743 |
| 2021-07-22 | 74.29 | $74.56 | 5507 |
| 2021-07-21 | 74.26 | $74.53 | 6200 |
| 2021-07-20 | 74.23 | $73.88 | 28100 |
| 2021-07-19 | 74.26 | $73.22 | 103200 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
106.90
2026-07-16
Close Price
$106.63
Vol: 29900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
55.89
Average
76.71
Maximum
112.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 106.90 | $106.63 | 29900 |
| 2026-07-15 | 106.93 | $107.36 | 46624 |
| 2026-07-14 | 106.81 | $107.01 | 6615 |
| 2026-07-13 | 106.74 | $106.13 | 47100 |
| 2026-07-10 | 106.85 | $107.81 | 81400 |
| 2026-07-09 | 106.62 | $105.46 | 13868 |
| 2026-07-08 | 106.84 | $106.18 | 15900 |
| 2026-07-07 | 106.95 | $106.60 | 30610 |
| 2026-07-06 | 106.99 | $108.03 | 47100 |
| 2026-07-02 | 106.72 | $107.57 | 21500 |
| 2026-07-01 | 106.51 | $107.30 | 74300 |
| 2026-06-30 | 106.33 | $105.31 | 13500 |
| 2026-06-29 | 106.53 | $105.70 | 64600 |
| 2026-06-26 | 106.68 | $106.22 | 62200 |
| 2026-06-25 | 106.74 | $105.48 | 96300 |
| 2026-06-24 | 106.97 | $106.93 | 56314 |
| 2026-06-23 | 106.92 | $106.26 | 18800 |
| 2026-06-22 | 107.01 | $108.52 | 22205 |
| 2026-06-18 | 106.63 | $107.41 | 20900 |
| 2026-06-17 | 106.43 | $107.01 | 29474 |
| 2026-06-16 | 106.27 | $107.90 | 25018 |
| 2026-06-15 | 105.90 | $106.45 | 10905 |
| 2026-06-12 | 105.77 | $106.27 | 41803 |
| 2026-06-11 | 105.66 | $105.94 | 53800 |
| 2026-06-10 | 105.60 | $103.73 | 69400 |
| 2026-06-09 | 106.00 | $105.64 | 54931 |
| 2026-06-08 | 106.06 | $105.18 | 19400 |
| 2026-06-05 | 106.23 | $104.78 | 56500 |
| 2026-06-04 | 106.50 | $106.38 | 65040 |
| 2026-06-03 | 106.48 | $105.07 | 14900 |
| 2026-06-02 | 106.73 | $105.56 | 13000 |
| 2026-06-01 | 106.91 | $104.68 | 143812 |
| 2026-05-29 | 107.31 | $107.08 | 27500 |
| 2026-05-28 | 107.25 | $106.79 | 24500 |
| 2026-05-27 | 107.25 | $107.05 | 43100 |
| 2026-05-26 | 107.18 | $107.51 | 44106 |
| 2026-05-22 | 107.00 | $106.40 | 6123 |
| 2026-05-21 | 107.02 | $106.22 | 14000 |
| 2026-05-20 | 107.08 | $106.94 | 17000 |
| 2026-05-19 | 106.98 | $106.09 | 17900 |
| 2026-05-18 | 107.05 | $107.27 | 29800 |
| 2026-05-15 | 106.87 | $107.01 | 40311 |
| 2026-05-14 | 106.70 | $107.96 | 17500 |
| 2026-05-13 | 106.31 | $107.80 | 62800 |
| 2026-05-12 | 105.88 | $107.92 | 22130 |
| 2026-05-11 | 105.35 | $107.72 | 29300 |
| 2026-05-08 | 104.78 | $107.26 | 35000 |
| 2026-05-07 | 104.20 | $106.53 | 38948 |
| 2026-05-06 | 103.69 | $105.76 | 16019 |
| 2026-05-05 | 103.25 | $103.56 | 14742 |
| 2026-05-04 | 103.22 | $103.00 | 11300 |
| 2026-05-01 | 103.29 | $103.38 | 44039 |
| 2026-04-30 | 103.30 | $104.51 | 27119 |
| 2026-04-29 | 103.07 | $102.03 | 16222 |
| 2026-04-28 | 103.33 | $103.31 | 27946 |
| 2026-04-27 | 103.37 | $101.82 | 62900 |
| 2026-04-24 | 103.72 | $101.18 | 20506 |
| 2026-04-23 | 104.27 | $102.11 | 18332 |
| 2026-04-22 | 104.71 | $102.47 | 15300 |
| 2026-04-21 | 105.14 | $102.89 | 40110 |
| 2026-04-20 | 105.55 | $105.29 | 31600 |
| 2026-04-17 | 105.51 | $107.03 | 38535 |
| 2026-04-16 | 105.10 | $105.77 | 34300 |
| 2026-04-15 | 104.88 | $106.11 | 13311 |
| 2026-04-14 | 104.55 | $106.49 | 9320 |
| 2026-04-13 | 104.09 | $105.93 | 24507 |
| 2026-04-10 | 103.67 | $105.69 | 54200 |
| 2026-04-09 | 103.23 | $105.90 | 51500 |
| 2026-04-08 | 102.68 | $108.09 | 67750 |
| 2026-04-07 | 101.58 | $103.90 | 31894 |
| 2026-04-06 | 101.19 | $104.03 | 39801 |
| 2026-04-02 | 100.72 | $102.75 | 50000 |
| 2026-04-01 | 100.45 | $103.94 | 56615 |
| 2026-03-31 | 99.90 | $102.06 | 73500 |
| 2026-03-30 | 99.66 | $98.58 | 39000 |
| 2026-03-27 | 100.13 | $99.15 | 32416 |
| 2026-03-26 | 100.56 | $99.98 | 43900 |
| 2026-03-25 | 100.90 | $101.93 | 37924 |
| 2026-03-24 | 100.90 | $100.51 | 91936 |
| 2026-03-23 | 101.20 | $99.61 | 132700 |
| 2026-03-20 | 101.76 | $98.17 | 44900 |
| 2026-03-19 | 102.71 | $100.80 | 90600 |
| 2026-03-18 | 103.28 | $101.85 | 68600 |
| 2026-03-17 | 103.72 | $102.08 | 47300 |
| 2026-03-16 | 104.19 | $102.39 | 60600 |
| 2026-03-13 | 104.67 | $100.12 | 49242 |
| 2026-03-12 | 105.72 | $101.06 | 106311 |
| 2026-03-11 | 106.73 | $103.55 | 31600 |
| 2026-03-10 | 107.39 | $104.60 | 54009 |
| 2026-03-09 | 107.93 | $102.62 | 154200 |
| 2026-03-06 | 108.96 | $103.43 | 36421 |
| 2026-03-05 | 109.99 | $105.13 | 38445 |
| 2026-03-04 | 110.81 | $105.61 | 31379 |
| 2026-03-03 | 111.65 | $106.48 | 124223 |
| 2026-03-02 | 112.42 | $109.43 | 59126 |
| 2026-02-27 | 112.68 | $112.88 | 34532 |
| 2026-02-26 | 112.24 | $111.40 | 71840 |
| 2026-02-25 | 112.01 | $111.78 | 17400 |
| 2026-02-24 | 111.65 | $111.11 | 16400 |
| 2026-02-23 | 111.35 | $111.15 | 19500 |
| 2026-02-20 | 110.97 | $110.80 | 13234 |
| 2026-02-19 | 110.59 | $110.62 | 50100 |
| 2026-02-18 | 110.16 | $109.98 | 21545 |
| 2026-02-17 | 109.78 | $110.64 | 59116 |
| 2026-02-13 | 109.17 | $110.63 | 14523 |
| 2026-02-12 | 108.45 | $111.91 | 18300 |
| 2026-02-11 | 107.32 | $110.70 | 12645 |
| 2026-02-10 | 106.25 | $110.22 | 90600 |
| 2026-02-09 | 105.09 | $107.94 | 72500 |
| 2026-02-06 | 104.21 | $106.10 | 21600 |
| 2026-02-05 | 103.56 | $104.03 | 7000 |
| 2026-02-04 | 103.24 | $104.35 | 14300 |
| 2026-02-03 | 102.78 | $103.14 | 9600 |
| 2026-02-02 | 102.50 | $101.39 | 12100 |
| 2026-01-30 | 102.53 | $102.39 | 10231 |
| 2026-01-29 | 102.34 | $102.65 | 180612 |
| 2026-01-28 | 102.05 | $101.46 | 19201 |
| 2026-01-27 | 101.96 | $103.46 | 19700 |
| 2026-01-26 | 101.42 | $102.15 | 15218 |
| 2026-01-23 | 101.07 | $102.09 | 35500 |
| 2026-01-22 | 100.65 | $101.63 | 11537 |
| 2026-01-21 | 100.26 | $100.57 | 23200 |
| 2026-01-20 | 100.02 | $99.69 | 18200 |
| 2026-01-16 | 99.92 | $100.88 | 15429 |
| 2026-01-15 | 99.55 | $100.01 | 28500 |
| 2026-01-14 | 99.28 | $99.65 | 13639 |
| 2026-01-13 | 99.05 | $99.05 | 10828 |
| 2026-01-12 | 98.89 | $100.07 | 12300 |
| 2026-01-09 | 98.49 | $99.80 | 6929 |
| 2026-01-08 | 98.07 | $98.85 | 31100 |
| 2026-01-07 | 97.78 | $98.44 | 6709 |
| 2026-01-06 | 97.52 | $97.68 | 16100 |
| 2026-01-05 | 97.37 | $97.66 | 9900 |
| 2026-01-02 | 97.20 | $96.88 | 8000 |
| 2025-12-31 | 97.16 | $96.34 | 6427 |
| 2025-12-30 | 97.23 | $96.72 | 11400 |
| 2025-12-29 | 97.22 | $97.12 | 7500 |
| 2025-12-26 | 97.11 | $96.12 | 35200 |
| 2025-12-24 | 97.19 | $97.55 | 3940 |
| 2025-12-23 | 96.98 | $97.58 | 8800 |
| 2025-12-22 | 96.72 | $96.43 | 17500 |
| 2025-12-19 | 96.66 | $96.74 | 10244 |
| 2025-12-18 | 96.51 | $96.33 | 16453 |
| 2025-12-17 | 96.42 | $95.98 | 7800 |
| 2025-12-16 | 96.38 | $96.79 | 11338 |
| 2025-12-15 | 96.16 | $97.71 | 8300 |
| 2025-12-12 | 95.70 | $96.25 | 4700 |
| 2025-12-11 | 95.47 | $95.88 | 11410 |
| 2025-12-10 | 95.27 | $96.40 | 52545 |
| 2025-12-09 | 94.93 | $94.99 | 4500 |
| 2025-12-08 | 94.83 | $95.39 | 4300 |
| 2025-12-05 | 94.62 | $95.42 | 2505 |
| 2025-12-04 | 94.37 | $94.93 | 13700 |
| 2025-12-03 | 94.18 | $94.66 | 5409 |
| 2025-12-02 | 94.01 | $94.75 | 3200 |
| 2025-12-01 | 93.79 | $95.64 | 17119 |
| 2025-11-28 | 93.34 | $95.74 | 1900 |
| 2025-11-26 | 92.80 | $94.94 | 10101 |
| 2025-11-25 | 92.34 | $93.79 | 8300 |
| 2025-11-24 | 92.06 | $92.85 | 4721 |
| 2025-11-21 | 91.92 | $92.73 | 5222 |
| 2025-11-20 | 91.79 | $90.33 | 4038 |
| 2025-11-19 | 92.15 | $90.96 | 7400 |
| 2025-11-18 | 92.43 | $91.45 | 5700 |
| 2025-11-17 | 92.66 | $92.51 | 3423 |
| 2025-11-14 | 92.70 | $93.39 | 10908 |
| 2025-11-13 | 92.56 | $93.04 | 6011 |
| 2025-11-12 | 92.48 | $93.61 | 6300 |
| 2025-11-11 | 92.26 | $93.10 | 5500 |
| 2025-11-10 | 92.11 | $93.08 | 2100 |
| 2025-11-07 | 91.95 | $92.75 | 2100 |
| 2025-11-06 | 91.84 | $92.21 | 5900 |
| 2025-11-05 | 91.82 | $91.75 | 9900 |
| 2025-11-04 | 91.90 | $91.95 | 7100 |
| 2025-11-03 | 91.96 | $91.15 | 5300 |
| 2025-10-31 | 92.19 | $91.51 | 11700 |
| 2025-10-30 | 92.40 | $91.80 | 4600 |
| 2025-10-29 | 92.57 | $91.27 | 7213 |
| 2025-10-28 | 92.89 | $92.70 | 4408 |
| 2025-10-27 | 92.95 | $94.39 | 2730 |
| 2025-10-24 | 92.68 | $93.47 | 5408 |
| 2025-10-23 | 92.55 | $93.25 | 15200 |
| 2025-10-22 | 92.46 | $92.94 | 7800 |
| 2025-10-21 | 92.41 | $92.47 | 7700 |
| 2025-10-20 | 92.47 | $93.69 | 5500 |
| 2025-10-17 | 92.27 | $92.86 | 3547 |
| 2025-10-16 | 92.23 | $92.38 | 4223 |
| 2025-10-15 | 92.28 | $92.26 | 2400 |
| 2025-10-14 | 92.37 | $91.01 | 5839 |
| 2025-10-13 | 92.75 | $90.16 | 10004 |
| 2025-10-10 | 93.36 | $90.04 | 18500 |
| 2025-10-09 | 94.10 | $92.27 | 3346 |
| 2025-10-08 | 94.49 | $92.60 | 7500 |
| 2025-10-07 | 94.88 | $93.34 | 2800 |
| 2025-10-06 | 95.17 | $94.49 | 12924 |
| 2025-10-03 | 95.26 | $94.61 | 3500 |
| 2025-10-02 | 95.33 | $93.33 | 12400 |
| 2025-10-01 | 95.69 | $93.31 | 17109 |
| 2025-09-30 | 96.10 | $94.83 | 8200 |
| 2025-09-29 | 96.25 | $95.63 | 4800 |
| 2025-09-26 | 96.25 | $95.47 | 18529 |
| 2025-09-25 | 96.28 | $94.69 | 21128 |
| 2025-09-24 | 96.46 | $95.11 | 3809 |
| 2025-09-23 | 96.59 | $95.89 | 34900 |
| 2025-09-22 | 96.55 | $95.75 | 42100 |
| 2025-09-19 | 96.54 | $95.25 | 7400 |
| 2025-09-18 | 96.61 | $95.81 | 4740 |
| 2025-09-17 | 96.57 | $95.88 | 4000 |
| 2025-09-16 | 96.50 | $96.68 | 10700 |
| 2025-09-15 | 96.24 | $96.37 | 26300 |
| 2025-09-12 | 95.99 | $95.69 | 6039 |
| 2025-09-11 | 95.83 | $96.26 | 3200 |
| 2025-09-10 | 95.51 | $95.63 | 9700 |
| 2025-09-09 | 95.27 | $95.46 | 6500 |
| 2025-09-08 | 95.01 | $96.14 | 7916 |
| 2025-09-05 | 94.55 | $94.77 | 3342 |
| 2025-09-04 | 94.30 | $94.13 | 8900 |
| 2025-09-03 | 94.14 | $93.57 | 3500 |
| 2025-09-02 | 94.05 | $93.21 | 13000 |
| 2025-08-29 | 94.02 | $93.29 | 15000 |
| 2025-08-28 | 93.95 | $93.64 | 18740 |
| 2025-08-27 | 93.79 | $93.23 | 12100 |
| 2025-08-26 | 93.67 | $93.23 | 3911 |
| 2025-08-25 | 93.53 | $93.00 | 3900 |
| 2025-08-22 | 93.40 | $93.98 | 5500 |
| 2025-08-21 | 93.03 | $92.48 | 10902 |
| 2025-08-20 | 92.90 | $93.17 | 42600 |
| 2025-08-19 | 92.60 | $93.12 | 9400 |
| 2025-08-18 | 92.24 | $92.44 | 6633 |
| 2025-08-15 | 91.96 | $92.34 | 10700 |
| 2025-08-14 | 91.65 | $91.74 | 20300 |
| 2025-08-13 | 91.39 | $92.04 | 19021 |
| 2025-08-12 | 91.03 | $92.15 | 5841 |
| 2025-08-11 | 90.56 | $91.55 | 6900 |
| 2025-08-08 | 90.15 | $91.89 | 3626 |
| 2025-08-07 | 89.58 | $91.51 | 5400 |
| 2025-08-06 | 88.99 | $91.05 | 12241 |
| 2025-08-05 | 88.39 | $89.94 | 8609 |
| 2025-08-04 | 87.93 | $89.94 | 32900 |
| 2025-08-01 | 87.39 | $88.85 | 17300 |
| 2025-07-31 | 86.98 | $86.99 | 8737 |
| 2025-07-30 | 86.90 | $86.94 | 4843 |
| 2025-07-29 | 86.80 | $86.66 | 9900 |
| 2025-07-28 | 86.75 | $86.43 | 3218 |
| 2025-07-25 | 86.74 | $87.62 | 3665 |
| 2025-07-24 | 86.47 | $87.63 | 16014 |
| 2025-07-23 | 86.14 | $87.87 | 23400 |
| 2025-07-22 | 85.72 | $86.27 | 8400 |
| 2025-07-21 | 85.56 | $85.59 | 7437 |
| 2025-07-18 | 85.51 | $84.77 | 5117 |
| 2025-07-17 | 85.63 | $85.33 | 3031 |
| 2025-07-16 | 85.64 | $85.31 | 32315 |
| 2025-07-15 | 85.66 | $84.62 | 5946 |
| 2025-07-14 | 85.83 | $85.88 | 2723 |
| 2025-07-11 | 85.75 | $85.39 | 2900 |
| 2025-07-10 | 85.77 | $85.94 | 7900 |
| 2025-07-09 | 85.66 | $85.77 | 3600 |
| 2025-07-08 | 85.57 | $85.28 | 55741 |
| 2025-07-07 | 85.57 | $84.46 | 16000 |
| 2025-07-03 | 85.73 | $85.64 | 6734 |
| 2025-07-02 | 85.67 | $85.90 | 6536 |
| 2025-07-01 | 85.54 | $85.76 | 18437 |
| 2025-06-30 | 85.41 | $85.69 | 10300 |
| 2025-06-27 | 85.28 | $86.00 | 17600 |
| 2025-06-26 | 85.05 | $84.98 | 19135 |
| 2025-06-25 | 85.00 | $83.57 | 15508 |
| 2025-06-24 | 85.24 | $84.87 | 3100 |
| 2025-06-23 | 85.24 | $84.41 | 8900 |
| 2025-06-20 | 85.32 | $84.16 | 13620 |
| 2025-06-18 | 85.47 | $84.76 | 21928 |
| 2025-06-17 | 85.51 | $84.35 | 25600 |
| 2025-06-16 | 85.64 | $84.83 | 16438 |
| 2025-06-13 | 85.68 | $85.06 | 34000 |
| 2025-06-12 | 85.67 | $85.81 | 32917 |
| 2025-06-11 | 85.50 | $85.39 | 30700 |
| 2025-06-10 | 85.38 | $84.66 | 64300 |
| 2025-06-09 | 85.39 | $84.80 | 59500 |
| 2025-06-06 | 85.36 | $85.27 | 39404 |
| 2025-06-05 | 85.22 | $85.03 | 12010 |
| 2025-06-04 | 85.09 | $85.40 | 11300 |
| 2025-06-03 | 84.87 | $85.22 | 10235 |
| 2025-06-02 | 84.63 | $86.00 | 10357 |
| 2025-05-30 | 84.19 | $84.62 | 17300 |
| 2025-05-29 | 83.96 | $84.14 | 11600 |
| 2025-05-28 | 83.79 | $83.94 | 4644 |
| 2025-05-27 | 83.62 | $84.77 | 24641 |
| 2025-05-23 | 83.25 | $83.77 | 19442 |
| 2025-05-22 | 83.02 | $82.77 | 3232 |
| 2025-05-21 | 82.96 | $82.64 | 22344 |
| 2025-05-20 | 82.91 | $82.91 | 17700 |
| 2025-05-19 | 82.79 | $83.09 | 5300 |
| 2025-05-16 | 82.61 | $82.68 | 6400 |
| 2025-05-15 | 82.48 | $82.69 | 8831 |
| 2025-05-14 | 82.32 | $81.16 | 7800 |
| 2025-05-13 | 82.45 | $81.75 | 8600 |
| 2025-05-12 | 82.47 | $82.28 | 12138 |
| 2025-05-09 | 82.38 | $81.93 | 68300 |
| 2025-05-08 | 82.33 | $81.46 | 17000 |
| 2025-05-07 | 82.38 | $82.06 | 12434 |
| 2025-05-06 | 82.30 | $82.61 | 9500 |
| 2025-05-05 | 82.08 | $82.29 | 13100 |
| 2025-05-02 | 81.88 | $81.66 | 14044 |
| 2025-05-01 | 81.78 | $81.10 | 17994 |
| 2025-04-30 | 81.77 | $82.66 | 27400 |
| 2025-04-29 | 81.43 | $83.01 | 7349 |
| 2025-04-28 | 80.94 | $82.87 | 11712 |
| 2025-04-25 | 80.41 | $81.63 | 19839 |
| 2025-04-24 | 80.04 | $81.93 | 7935 |
| 2025-04-23 | 79.55 | $81.84 | 8725 |
| 2025-04-22 | 78.99 | $82.51 | 15739 |
| 2025-04-21 | 78.20 | $81.21 | 18000 |
| 2025-04-17 | 77.56 | $79.58 | 9204 |
| 2025-04-16 | 77.15 | $79.11 | 15400 |
| 2025-04-15 | 76.79 | $78.89 | 84602 |
| 2025-04-14 | 76.41 | $78.91 | 18300 |
| 2025-04-11 | 75.98 | $77.53 | 76111 |
| 2025-04-10 | 75.77 | $75.58 | 66203 |
| 2025-04-09 | 75.94 | $75.69 | 47700 |
| 2025-04-08 | 76.13 | $72.90 | 64732 |
| 2025-04-07 | 76.94 | $70.93 | 144849 |
| 2025-04-04 | 78.30 | $72.64 | 66549 |
| 2025-04-03 | 79.52 | $76.77 | 31900 |
| 2025-04-02 | 80.07 | $78.17 | 14400 |
| 2025-04-01 | 80.40 | $78.80 | 11302 |
| 2025-03-31 | 80.65 | $79.27 | 37300 |
| 2025-03-28 | 80.84 | $79.85 | 20000 |
| 2025-03-27 | 80.92 | $80.27 | 22800 |
| 2025-03-26 | 80.93 | $80.56 | 17348 |
| 2025-03-25 | 80.87 | $80.89 | 6200 |
| 2025-03-24 | 80.73 | $80.24 | 20415 |
| 2025-03-21 | 80.69 | $80.67 | 8923 |
| 2025-03-20 | 80.55 | $80.68 | 16122 |
| 2025-03-19 | 80.37 | $81.17 | 7545 |
| 2025-03-18 | 80.06 | $80.53 | 16700 |
| 2025-03-17 | 79.83 | $80.63 | 87524 |
| 2025-03-14 | 79.53 | $80.00 | 32609 |
| 2025-03-13 | 79.30 | $79.69 | 118500 |
| 2025-03-12 | 79.10 | $79.31 | 50107 |
| 2025-03-11 | 78.95 | $78.29 | 147535 |
| 2025-03-10 | 78.98 | $79.30 | 42400 |
| 2025-03-07 | 78.79 | $80.23 | 26500 |
| 2025-03-06 | 78.37 | $79.52 | 25016 |
| 2025-03-05 | 78.03 | $79.05 | 29316 |
| 2025-03-04 | 77.73 | $77.64 | 49526 |
| 2025-03-03 | 77.68 | $78.24 | 25048 |
| 2025-02-28 | 77.48 | $76.97 | 42946 |
| 2025-02-27 | 77.52 | $77.34 | 13902 |
| 2025-02-26 | 77.48 | $77.23 | 22300 |
| 2025-02-25 | 77.46 | $77.47 | 25505 |
| 2025-02-24 | 77.38 | $76.81 | 11500 |
| 2025-02-21 | 77.42 | $76.96 | 10600 |
| 2025-02-20 | 77.43 | $77.51 | 23500 |
| 2025-02-19 | 77.32 | $77.41 | 13000 |
| 2025-02-18 | 77.21 | $77.89 | 17128 |
| 2025-02-14 | 76.98 | $77.55 | 5605 |
| 2025-02-13 | 76.78 | $77.57 | 10549 |
| 2025-02-12 | 76.53 | $76.33 | 31100 |
| 2025-02-11 | 76.51 | $77.18 | 5645 |
| 2025-02-10 | 76.30 | $77.21 | 3900 |
| 2025-02-07 | 76.05 | $77.22 | 13932 |
| 2025-02-06 | 75.75 | $77.32 | 13200 |
| 2025-02-05 | 75.38 | $76.42 | 21500 |
| 2025-02-04 | 75.15 | $75.48 | 16812 |
| 2025-02-03 | 75.07 | $75.35 | 18333 |
| 2025-01-31 | 75.00 | $75.93 | 11847 |
| 2025-01-30 | 74.80 | $76.84 | 14734 |
| 2025-01-29 | 74.38 | $75.57 | 15131 |
| 2025-01-28 | 74.16 | $75.39 | 28728 |
| 2025-01-27 | 73.95 | $75.48 | 10104 |
| 2025-01-24 | 73.68 | $75.02 | 15443 |
| 2025-01-23 | 73.48 | $74.34 | 7800 |
| 2025-01-22 | 73.38 | $73.93 | 10300 |
| 2025-01-21 | 73.37 | $74.46 | 35637 |
| 2025-01-17 | 73.24 | $73.39 | 5310 |
| 2025-01-16 | 73.33 | $73.41 | 6100 |
| 2025-01-15 | 73.43 | $73.04 | 20127 |
| 2025-01-14 | 73.63 | $72.65 | 11531 |
| 2025-01-13 | 73.95 | $73.22 | 41700 |
| 2025-01-10 | 74.21 | $72.66 | 19117 |
| 2025-01-08 | 74.63 | $73.74 | 58540 |
| 2025-01-07 | 74.90 | $74.33 | 23000 |
| 2025-01-06 | 75.09 | $74.78 | 25800 |
| 2025-01-03 | 75.22 | $75.13 | 13200 |
| 2025-01-02 | 75.29 | $75.09 | 13906 |
| 2024-12-31 | 75.40 | $75.14 | 20500 |
| 2024-12-30 | 75.51 | $75.20 | 17644 |
| 2024-12-27 | 75.62 | $75.11 | 16000 |
| 2024-12-26 | 75.78 | $74.66 | 33541 |
| 2024-12-24 | 76.06 | $75.21 | 7600 |
| 2024-12-23 | 76.27 | $75.14 | 13400 |
| 2024-12-20 | 76.53 | $75.28 | 66839 |
| 2024-12-19 | 76.81 | $75.38 | 67100 |
| 2024-12-18 | 77.10 | $75.12 | 35011 |
| 2024-12-17 | 77.50 | $76.59 | 20000 |
| 2024-12-16 | 77.65 | $76.81 | 30500 |
| 2024-12-13 | 77.77 | $77.04 | 47000 |
| 2024-12-12 | 77.87 | $77.62 | 21103 |
| 2024-12-11 | 77.85 | $78.25 | 49439 |
| 2024-12-10 | 77.69 | $77.57 | 13400 |
| 2024-12-09 | 77.65 | $78.24 | 21926 |
| 2024-12-06 | 77.46 | $78.41 | 14500 |
| 2024-12-05 | 77.19 | $78.29 | 10900 |
| 2024-12-04 | 76.91 | $77.98 | 39110 |
| 2024-12-03 | 76.65 | $79.07 | 14032 |
| 2024-12-02 | 76.11 | $78.03 | 29415 |
| 2024-11-29 | 75.70 | $77.87 | 6800 |
| 2024-11-27 | 75.27 | $75.93 | 20700 |
| 2024-11-26 | 75.17 | $76.14 | 15600 |
| 2024-11-25 | 75.02 | $76.01 | 15527 |
| 2024-11-22 | 74.87 | $76.07 | 44500 |
| 2024-11-21 | 74.69 | $75.34 | 30400 |
| 2024-11-20 | 74.64 | $74.78 | 25100 |
| 2024-11-19 | 74.71 | $74.89 | 19000 |
| 2024-11-18 | 74.77 | $75.18 | 20532 |
| 2024-11-15 | 74.78 | $74.78 | 11946 |
| 2024-11-14 | 74.88 | $74.55 | 6000 |
| 2024-11-13 | 75.05 | $74.89 | 40600 |
| 2024-11-12 | 75.18 | $75.03 | 6000 |
| 2024-11-11 | 75.31 | $76.08 | 12000 |
| 2024-11-08 | 75.24 | $75.85 | 17226 |
| 2024-11-07 | 75.22 | $76.67 | 10800 |
| 2024-11-06 | 75.02 | $75.63 | 10200 |
| 2024-11-05 | 75.02 | $76.20 | 5925 |
| 2024-11-04 | 74.90 | $75.45 | 11448 |
| 2024-11-01 | 74.93 | $75.21 | 9800 |
| 2024-10-31 | 75.03 | $75.66 | 12400 |
| 2024-10-30 | 75.05 | $74.88 | 20100 |
| 2024-10-29 | 75.25 | $74.55 | 6100 |
| 2024-10-28 | 75.55 | $74.36 | 5500 |
| 2024-10-25 | 75.96 | $74.01 | 19000 |
| 2024-10-24 | 76.51 | $74.34 | 4200 |
| 2024-10-23 | 77.08 | $74.07 | 79600 |
| 2024-10-22 | 77.81 | $75.61 | 10800 |
| 2024-10-21 | 78.33 | $76.84 | 13600 |
| 2024-10-18 | 78.68 | $78.18 | 6800 |
| 2024-10-17 | 78.81 | $77.63 | 59703 |
| 2024-10-16 | 79.07 | $78.29 | 13800 |
| 2024-10-15 | 79.23 | $78.10 | 14600 |
| 2024-10-14 | 79.46 | $78.41 | 19700 |
| 2024-10-11 | 79.67 | $78.59 | 2401 |
| 2024-10-10 | 79.86 | $78.57 | 3011 |
| 2024-10-09 | 80.09 | $78.87 | 2200 |
| 2024-10-08 | 80.29 | $79.33 | 30209 |
| 2024-10-07 | 80.42 | $79.42 | 9227 |
| 2024-10-04 | 80.55 | $80.13 | 7100 |
| 2024-10-03 | 80.54 | $79.40 | 5225 |
| 2024-10-02 | 80.68 | $79.77 | 9500 |
| 2024-10-01 | 80.77 | $80.93 | 38100 |
| 2024-09-30 | 80.61 | $80.66 | 54900 |
| 2024-09-27 | 80.48 | $80.14 | 21900 |
| 2024-09-26 | 80.44 | $81.42 | 56343 |
| 2024-09-25 | 80.11 | $79.54 | 16930 |
| 2024-09-24 | 80.12 | $79.83 | 25421 |
| 2024-09-23 | 80.06 | $80.48 | 38142 |
| 2024-09-20 | 79.85 | $80.06 | 1637 |
| 2024-09-19 | 79.69 | $80.29 | 7904 |
| 2024-09-18 | 79.45 | $79.37 | 11443 |
| 2024-09-17 | 79.36 | $79.27 | 11441 |
| 2024-09-16 | 79.27 | $79.63 | 21123 |
| 2024-09-13 | 79.09 | $78.97 | 7728 |
| 2024-09-12 | 79.01 | $79.00 | 9724 |
| 2024-09-11 | 78.91 | $78.25 | 17727 |
| 2024-09-10 | 78.94 | $78.67 | 14100 |
| 2024-09-09 | 78.88 | $78.45 | 50004 |
| 2024-09-06 | 78.86 | $77.19 | 22828 |
| 2024-09-05 | 79.09 | $79.07 | 5900 |
| 2024-09-04 | 78.95 | $78.46 | 50600 |
| 2024-09-03 | 78.91 | $78.75 | 9800 |
| 2024-08-30 | 78.80 | $79.39 | 8500 |
| 2024-08-29 | 78.53 | $78.92 | 10700 |
| 2024-08-28 | 78.31 | $79.03 | 39400 |
| 2024-08-27 | 78.02 | $79.85 | 11702 |
| 2024-08-26 | 77.51 | $78.84 | 11800 |
| 2024-08-23 | 77.12 | $79.50 | 17241 |
| 2024-08-22 | 76.52 | $77.89 | 16100 |
| 2024-08-21 | 76.17 | $78.47 | 29900 |
| 2024-08-20 | 75.63 | $77.73 | 12935 |
| 2024-08-19 | 75.16 | $77.38 | 11100 |
| 2024-08-16 | 74.69 | $76.50 | 40602 |
| 2024-08-15 | 74.33 | $76.01 | 20900 |
| 2024-08-14 | 74.02 | $75.18 | 11034 |
| 2024-08-13 | 73.83 | $75.14 | 42702 |
| 2024-08-12 | 73.63 | $73.52 | 5700 |
| 2024-08-09 | 73.74 | $73.25 | 9200 |
| 2024-08-08 | 73.93 | $72.70 | 11506 |
| 2024-08-07 | 74.27 | $71.63 | 48600 |
| 2024-08-06 | 74.89 | $71.61 | 18846 |
| 2024-08-05 | 75.62 | $70.98 | 70136 |
| 2024-08-02 | 76.60 | $73.93 | 93200 |
| 2024-08-01 | 77.12 | $76.58 | 159513 |
| 2024-07-31 | 77.15 | $79.55 | 39200 |
| 2024-07-30 | 76.56 | $76.95 | 4220 |
| 2024-07-29 | 76.42 | $76.57 | 3845 |
| 2024-07-26 | 76.33 | $76.24 | 16800 |
| 2024-07-25 | 76.30 | $75.39 | 34600 |
| 2024-07-24 | 76.43 | $76.05 | 13700 |
| 2024-07-23 | 76.45 | $76.89 | 2700 |
| 2024-07-22 | 76.29 | $76.06 | 4513 |
| 2024-07-19 | 76.27 | $76.25 | 22457 |
| 2024-07-18 | 76.21 | $76.57 | 22200 |
| 2024-07-17 | 76.07 | $77.43 | 28700 |
| 2024-07-16 | 75.72 | $77.27 | 4633 |
| 2024-07-15 | 75.35 | $76.54 | 10311 |
| 2024-07-12 | 75.07 | $76.85 | 5601 |
| 2024-07-11 | 74.68 | $75.66 | 15200 |
| 2024-07-10 | 74.48 | $75.00 | 6000 |
| 2024-07-09 | 74.38 | $74.36 | 5100 |
| 2024-07-08 | 74.41 | $74.13 | 11608 |
| 2024-07-05 | 74.48 | $74.45 | 4900 |
| 2024-07-03 | 74.51 | $74.99 | 15032 |
| 2024-07-02 | 74.42 | $74.66 | 29300 |
| 2024-07-01 | 74.39 | $74.23 | 9500 |
| 2024-06-28 | 74.45 | $75.12 | 13600 |
| 2024-06-27 | 74.33 | $74.92 | 5306 |
| 2024-06-26 | 74.24 | $74.27 | 30900 |
| 2024-06-25 | 74.27 | $74.51 | 64400 |
| 2024-06-24 | 74.25 | $74.23 | 13141 |
| 2024-06-21 | 74.29 | $73.79 | 19925 |
| 2024-06-20 | 74.44 | $74.41 | 26810 |
| 2024-06-18 | 74.48 | $74.46 | 3034 |
| 2024-06-17 | 74.52 | $74.17 | 27701 |
| 2024-06-14 | 74.62 | $74.55 | 16431 |
| 2024-06-13 | 74.67 | $73.70 | 18321 |
| 2024-06-12 | 74.90 | $75.12 | 3816 |
| 2024-06-11 | 74.87 | $74.48 | 5048 |
| 2024-06-10 | 74.97 | $75.34 | 16100 |
| 2024-06-07 | 74.91 | $74.58 | 10734 |
| 2024-06-06 | 75.00 | $74.87 | 6736 |
| 2024-06-05 | 75.04 | $75.13 | 8939 |
| 2024-06-04 | 75.04 | $75.85 | 7300 |
| 2024-06-03 | 74.89 | $75.81 | 4100 |
| 2024-05-31 | 74.72 | $75.59 | 21700 |
| 2024-05-30 | 74.57 | $74.65 | 10455 |
| 2024-05-29 | 74.60 | $73.35 | 12526 |
| 2024-05-28 | 74.90 | $74.71 | 14100 |
| 2024-05-24 | 74.98 | $74.71 | 12547 |
| 2024-05-23 | 75.06 | $74.00 | 14300 |
| 2024-05-22 | 75.31 | $74.47 | 38200 |
| 2024-05-21 | 75.50 | $75.48 | 42411 |
| 2024-05-20 | 75.51 | $75.65 | 80300 |
| 2024-05-17 | 75.49 | $75.41 | 10547 |
| 2024-05-16 | 75.51 | $74.87 | 16400 |
| 2024-05-15 | 75.66 | $75.94 | 32549 |
| 2024-05-14 | 75.59 | $75.75 | 17207 |
| 2024-05-13 | 75.56 | $76.10 | 2603 |
| 2024-05-10 | 75.45 | $76.01 | 6000 |
| 2024-05-09 | 75.35 | $76.45 | 2644 |
| 2024-05-08 | 75.13 | $75.64 | 2700 |
| 2024-05-07 | 75.05 | $75.82 | 20400 |
| 2024-05-06 | 74.92 | $76.16 | 44600 |
| 2024-05-03 | 74.70 | $76.08 | 5000 |
| 2024-05-02 | 74.47 | $75.52 | 6200 |
| 2024-05-01 | 74.32 | $73.93 | 10000 |
| 2024-04-30 | 74.49 | $74.38 | 4500 |
| 2024-04-29 | 74.59 | $75.12 | 9922 |
| 2024-04-26 | 74.55 | $74.35 | 44400 |
| 2024-04-25 | 74.68 | $73.81 | 14637 |
| 2024-04-24 | 74.94 | $74.81 | 10817 |
| 2024-04-23 | 75.04 | $74.70 | 24630 |
| 2024-04-22 | 75.18 | $74.63 | 15500 |
| 2024-04-19 | 75.36 | $74.16 | 18610 |
| 2024-04-18 | 75.68 | $74.57 | 8000 |
| 2024-04-17 | 75.96 | $74.28 | 36200 |
| 2024-04-16 | 76.34 | $74.70 | 15200 |
| 2024-04-15 | 76.71 | $76.09 | 16108 |
| 2024-04-12 | 76.83 | $76.13 | 60600 |
| 2024-04-11 | 76.97 | $76.82 | 10300 |
| 2024-04-10 | 76.99 | $76.34 | 11641 |
| 2024-04-09 | 77.10 | $76.97 | 8400 |
| 2024-04-08 | 77.11 | $76.77 | 9141 |
| 2024-04-05 | 77.15 | $76.41 | 6500 |
| 2024-04-04 | 77.28 | $76.17 | 27647 |
| 2024-04-03 | 77.47 | $76.61 | 13600 |
| 2024-04-02 | 77.60 | $75.93 | 31104 |
| 2024-04-01 | 77.89 | $76.79 | 20419 |
| 2024-03-28 | 78.04 | $77.30 | 10300 |
| 2024-03-27 | 78.10 | $78.09 | 32000 |
| 2024-03-26 | 78.01 | $77.56 | 30644 |
| 2024-03-25 | 78.00 | $77.27 | 16500 |
| 2024-03-22 | 78.05 | $77.77 | 30400 |
| 2024-03-21 | 77.99 | $78.25 | 15841 |
| 2024-03-20 | 77.82 | $78.24 | 15345 |
| 2024-03-19 | 77.62 | $77.88 | 12634 |
| 2024-03-18 | 77.46 | $77.78 | 7522 |
| 2024-03-15 | 77.28 | $77.44 | 24400 |
| 2024-03-14 | 77.15 | $76.88 | 11002 |
| 2024-03-13 | 77.11 | $76.87 | 22900 |
| 2024-03-12 | 77.05 | $77.38 | 35413 |
| 2024-03-11 | 76.88 | $76.58 | 28738 |
| 2024-03-08 | 76.84 | $78.33 | 33600 |
| 2024-03-07 | 76.42 | $77.55 | 24112 |
| 2024-03-06 | 76.09 | $77.39 | 27825 |
| 2024-03-05 | 75.74 | $75.93 | 1.2M |
| 2024-03-04 | 75.63 | $75.43 | 9000 |
| 2024-03-01 | 75.62 | $76.28 | 8122 |
| 2024-02-29 | 75.42 | $75.93 | 23100 |
| 2024-02-28 | 75.25 | $75.53 | 18332 |
| 2024-02-27 | 75.14 | $75.76 | 18000 |
| 2024-02-26 | 74.97 | $75.24 | 8518 |
| 2024-02-23 | 74.87 | $75.59 | 5400 |
| 2024-02-22 | 74.68 | $75.44 | 39300 |
| 2024-02-21 | 74.50 | $74.89 | 11900 |
| 2024-02-20 | 74.39 | $74.98 | 26500 |
| 2024-02-16 | 74.25 | $74.02 | 11900 |
| 2024-02-15 | 74.29 | $73.93 | 17412 |
| 2024-02-14 | 74.36 | $73.77 | 20446 |
| 2024-02-13 | 74.47 | $73.45 | 25800 |
| 2024-02-12 | 74.66 | $74.11 | 16400 |
| 2024-02-09 | 74.74 | $73.89 | 42825 |
| 2024-02-08 | 74.88 | $73.75 | 32531 |
| 2024-02-07 | 75.07 | $74.84 | 10400 |
| 2024-02-06 | 75.05 | $74.66 | 34402 |
| 2024-02-05 | 75.07 | $74.75 | 9900 |
| 2024-02-02 | 75.07 | $75.19 | 27900 |
| 2024-02-01 | 74.97 | $75.72 | 15544 |
| 2024-01-31 | 74.74 | $74.76 | 16000 |
| 2024-01-30 | 74.68 | $74.49 | 19400 |
| 2024-01-29 | 74.66 | $74.97 | 9502 |
| 2024-01-26 | 74.53 | $74.01 | 58839 |
| 2024-01-25 | 74.57 | $74.46 | 13615 |
| 2024-01-24 | 74.53 | $73.77 | 73200 |
| 2024-01-23 | 74.62 | $73.83 | 17300 |
| 2024-01-22 | 74.71 | $74.71 | 35800 |
| 2024-01-19 | 74.63 | $73.72 | 46611 |
| 2024-01-18 | 74.73 | $73.81 | 15800 |
| 2024-01-17 | 74.83 | $73.07 | 38200 |
| 2024-01-16 | 75.10 | $74.02 | 33800 |
| 2024-01-12 | 75.20 | $75.09 | 24400 |
| 2024-01-11 | 75.08 | $75.11 | 20400 |
| 2024-01-10 | 74.94 | $75.35 | 53000 |
| 2024-01-09 | 74.72 | $74.69 | 21616 |
| 2024-01-08 | 74.59 | $74.69 | 23100 |
| 2024-01-05 | 74.43 | $73.92 | 23930 |
| 2024-01-04 | 74.41 | $73.90 | 23500 |
| 2024-01-03 | 74.38 | $73.98 | 21645 |
| 2024-01-02 | 74.32 | $74.33 | 23000 |
| 2023-12-29 | 74.17 | $74.90 | 10000 |
| 2023-12-28 | 73.87 | $74.52 | 11900 |
| 2023-12-27 | 73.59 | $73.87 | 25921 |
| 2023-12-26 | 73.40 | $73.32 | 21131 |
| 2023-12-22 | 73.29 | $73.61 | 69039 |
| 2023-12-21 | 73.09 | $73.33 | 15738 |
| 2023-12-20 | 72.91 | $72.05 | 17400 |
| 2023-12-19 | 72.97 | $72.51 | 37707 |
| 2023-12-18 | 72.93 | $72.50 | 40300 |
| 2023-12-15 | 72.88 | $72.57 | 61103 |
| 2023-12-14 | 72.80 | $73.28 | 19009 |
| 2023-12-13 | 72.55 | $73.40 | 40000 |
| 2023-12-12 | 72.23 | $72.25 | 36749 |
| 2023-12-11 | 72.10 | $72.46 | 165700 |
| 2023-12-08 | 71.89 | $71.93 | 13235 |
| 2023-12-07 | 71.75 | $72.54 | 14200 |
| 2023-12-06 | 71.46 | $71.90 | 10726 |
| 2023-12-05 | 71.24 | $71.09 | 1.3M |
| 2023-12-04 | 71.16 | $71.46 | 14400 |
| 2023-12-01 | 70.98 | $71.96 | 25202 |
| 2023-11-30 | 70.67 | $71.37 | 6100 |
| 2023-11-29 | 70.42 | $71.24 | 11234 |
| 2023-11-28 | 70.15 | $71.27 | 17434 |
| 2023-11-27 | 69.83 | $70.78 | 14213 |
| 2023-11-24 | 69.56 | $70.55 | 6100 |
| 2023-11-22 | 69.29 | $70.35 | 15300 |
| 2023-11-21 | 69.01 | $69.83 | 1729 |
| 2023-11-20 | 68.80 | $69.52 | 14744 |
| 2023-11-17 | 68.62 | $69.71 | 3941 |
| 2023-11-16 | 68.37 | $68.34 | 3200 |
| 2023-11-15 | 68.36 | $68.53 | 9000 |
| 2023-11-14 | 68.32 | $69.24 | 37933 |
| 2023-11-13 | 68.12 | $68.31 | 13100 |
| 2023-11-10 | 68.08 | $68.30 | 21900 |
| 2023-11-09 | 68.03 | $67.65 | 41020 |
| 2023-11-08 | 68.12 | $67.30 | 33721 |
| 2023-11-07 | 68.30 | $68.77 | 49200 |
| 2023-11-06 | 68.19 | $69.37 | 8300 |
| 2023-11-03 | 67.94 | $70.42 | 31700 |
| 2023-11-02 | 67.43 | $69.42 | 55800 |
| 2023-11-01 | 67.05 | $68.60 | 7343 |
| 2023-10-31 | 66.79 | $68.30 | 10600 |
| 2023-10-30 | 66.55 | $67.09 | 11900 |
| 2023-10-27 | 66.53 | $66.94 | 58412 |
| 2023-10-26 | 66.54 | $66.06 | 30200 |
| 2023-10-25 | 66.75 | $66.59 | 3800 |
| 2023-10-24 | 66.88 | $66.86 | 2217 |
| 2023-10-23 | 66.99 | $66.22 | 13240 |
| 2023-10-20 | 67.24 | $66.60 | 7400 |
| 2023-10-19 | 67.47 | $66.82 | 43040 |
| 2023-10-18 | 67.69 | $67.01 | 1633 |
| 2023-10-17 | 67.91 | $67.69 | 5000 |
| 2023-10-16 | 68.02 | $67.72 | 8000 |
| 2023-10-13 | 68.15 | $67.50 | 7300 |
| 2023-10-12 | 68.35 | $68.39 | 2625 |
| 2023-10-11 | 68.40 | $68.51 | 9910 |
| 2023-10-10 | 68.43 | $69.05 | 5628 |
| 2023-10-09 | 68.35 | $68.24 | 7200 |
| 2023-10-06 | 68.44 | $67.97 | 5634 |
| 2023-10-05 | 68.60 | $67.48 | 9319 |
| 2023-10-04 | 68.90 | $65.89 | 49103 |
| 2023-10-03 | 69.57 | $67.07 | 50020 |
| 2023-10-02 | 70.11 | $68.41 | 6900 |
| 2023-09-29 | 70.45 | $68.96 | 8200 |
| 2023-09-28 | 70.73 | $70.12 | 6600 |
| 2023-09-27 | 70.81 | $70.10 | 30218 |
| 2023-09-26 | 70.90 | $69.79 | 2011 |
| 2023-09-25 | 71.07 | $70.52 | 26347 |
| 2023-09-22 | 71.10 | $70.49 | 5100 |
| 2023-09-21 | 71.15 | $70.22 | 14600 |
| 2023-09-20 | 71.25 | $70.65 | 4500 |
| 2023-09-19 | 71.27 | $71.80 | 10404 |
| 2023-09-18 | 71.06 | $71.15 | 54842 |
| 2023-09-15 | 70.93 | $70.97 | 4700 |
| 2023-09-14 | 70.82 | $71.55 | 19400 |
| 2023-09-13 | 70.57 | $70.70 | 7000 |
| 2023-09-12 | 70.45 | $70.98 | 6100 |
| 2023-09-11 | 70.25 | $70.84 | 17100 |
| 2023-09-08 | 70.03 | $70.03 | 11720 |
| 2023-09-07 | 69.96 | $70.88 | 22700 |
| 2023-09-06 | 69.68 | $70.75 | 25702 |
| 2023-09-05 | 69.39 | $70.71 | 28000 |
| 2023-09-01 | 69.05 | $70.55 | 3300 |
| 2023-08-31 | 68.69 | $69.97 | 3400 |
| 2023-08-30 | 68.40 | $69.25 | 3100 |
| 2023-08-29 | 68.21 | $69.37 | 3719 |
| 2023-08-28 | 67.96 | $68.84 | 5700 |
| 2023-08-25 | 67.79 | $68.15 | 20500 |
| 2023-08-24 | 67.73 | $67.75 | 25812 |
| 2023-08-23 | 67.75 | $68.27 | 7700 |
| 2023-08-22 | 67.67 | $67.30 | 3800 |
| 2023-08-21 | 67.78 | $66.99 | 26922 |
| 2023-08-18 | 67.97 | $66.96 | 6300 |
| 2023-08-17 | 68.20 | $67.07 | 28434 |
| 2023-08-16 | 68.44 | $67.16 | 10725 |
| 2023-08-15 | 68.71 | $67.59 | 7111 |
| 2023-08-14 | 68.92 | $68.39 | 4219 |
| 2023-08-11 | 69.00 | $68.66 | 1139 |
| 2023-08-10 | 69.03 | $68.73 | 3222 |
| 2023-08-09 | 69.05 | $68.37 | 24400 |
| 2023-08-08 | 69.15 | $68.65 | 44440 |
| 2023-08-07 | 69.20 | $69.24 | 2900 |
| 2023-08-04 | 69.13 | $68.53 | 5005 |
| 2023-08-03 | 69.20 | $67.77 | 7444 |
| 2023-08-02 | 69.44 | $68.49 | 18500 |
| 2023-08-01 | 69.56 | $69.00 | 5600 |
| 2023-07-31 | 69.58 | $70.06 | 8300 |
| 2023-07-28 | 69.38 | $70.31 | 20600 |
| 2023-07-27 | 69.10 | $69.71 | 25331 |
| 2023-07-26 | 68.88 | $69.26 | 41146 |
| 2023-07-25 | 68.73 | $68.98 | 4812 |
| 2023-07-24 | 68.61 | $68.62 | 10832 |
| 2023-07-21 | 68.54 | $68.36 | 8608 |
| 2023-07-20 | 68.50 | $68.73 | 10200 |
| 2023-07-19 | 68.39 | $69.40 | 9000 |
| 2023-07-18 | 68.10 | $69.27 | 14600 |
| 2023-07-17 | 67.80 | $68.09 | 12200 |
| 2023-07-14 | 67.70 | $67.98 | 18440 |
| 2023-07-13 | 67.60 | $68.73 | 18800 |
| 2023-07-12 | 67.32 | $68.40 | 14900 |
| 2023-07-11 | 67.07 | $68.01 | 10503 |
| 2023-07-10 | 66.86 | $67.78 | 3400 |
| 2023-07-07 | 66.67 | $67.37 | 19911 |
| 2023-07-06 | 66.52 | $65.99 | 6007 |
| 2023-07-05 | 66.65 | $66.59 | 8227 |
| 2023-07-03 | 66.68 | $67.02 | 9919 |
| 2023-06-30 | 66.61 | $66.61 | 10600 |
| 2023-06-29 | 66.63 | $66.15 | 25312 |
| 2023-06-28 | 66.74 | $66.57 | 47231 |
| 2023-06-27 | 66.78 | $65.76 | 15026 |
| 2023-06-26 | 67.00 | $65.70 | 42600 |
| 2023-06-23 | 67.27 | $66.08 | 24141 |
| 2023-06-22 | 67.50 | $67.33 | 20800 |
| 2023-06-21 | 67.50 | $68.03 | 7349 |
| 2023-06-20 | 67.36 | $66.95 | 12418 |
| 2023-06-16 | 67.41 | $67.44 | 12922 |
| 2023-06-15 | 67.37 | $68.11 | 4300 |
| 2023-06-14 | 67.18 | $68.24 | 13518 |
| 2023-06-13 | 66.94 | $68.28 | 22721 |
| 2023-06-12 | 66.64 | $67.70 | 5100 |
| 2023-06-09 | 66.42 | $67.20 | 21600 |
| 2023-06-08 | 66.27 | $66.71 | 7106 |
| 2023-06-07 | 66.19 | $65.94 | 6900 |
| 2023-06-06 | 66.27 | $67.05 | 10800 |
| 2023-06-05 | 66.13 | $66.27 | 9956 |
| 2023-06-02 | 66.14 | $66.73 | 31000 |
| 2023-06-01 | 66.05 | $65.49 | 37604 |
| 2023-05-31 | 66.20 | $64.51 | 20800 |
| 2023-05-30 | 66.59 | $65.26 | 23800 |
| 2023-05-26 | 66.89 | $65.80 | 64700 |
| 2023-05-25 | 67.12 | $66.31 | 6704 |
| 2023-05-24 | 67.28 | $65.77 | 12500 |
| 2023-05-23 | 67.58 | $66.35 | 23235 |
| 2023-05-22 | 67.80 | $67.30 | 21800 |
| 2023-05-19 | 67.85 | $67.23 | 40300 |
| 2023-05-18 | 67.93 | $67.44 | 10800 |
| 2023-05-17 | 67.97 | $67.95 | 11100 |
| 2023-05-16 | 67.91 | $67.96 | 10700 |
| 2023-05-15 | 67.83 | $68.24 | 5000 |
| 2023-05-12 | 67.67 | $67.88 | 4642 |
| 2023-05-11 | 67.56 | $67.93 | 3200 |
| 2023-05-10 | 67.42 | $67.92 | 6425 |
| 2023-05-09 | 67.26 | $68.17 | 19300 |
| 2023-05-08 | 67.02 | $67.61 | 8600 |
| 2023-05-05 | 66.85 | $67.39 | 2500 |
| 2023-05-04 | 66.71 | $66.75 | 7416 |
| 2023-05-03 | 66.67 | $66.42 | 7100 |
| 2023-05-02 | 66.69 | $66.14 | 25220 |
| 2023-05-01 | 66.78 | $66.57 | 12100 |
| 2023-04-28 | 66.78 | $67.00 | 4400 |
| 2023-04-27 | 66.70 | $67.26 | 5825 |
| 2023-04-26 | 66.54 | $66.15 | 30300 |
| 2023-04-25 | 66.59 | $66.71 | 6908 |
| 2023-04-24 | 66.53 | $67.02 | 29735 |
| 2023-04-21 | 66.39 | $66.96 | 5500 |
| 2023-04-20 | 66.25 | $66.41 | 22400 |
| 2023-04-19 | 66.19 | $65.81 | 4500 |
| 2023-04-18 | 66.25 | $66.45 | 11800 |
| 2023-04-17 | 66.18 | $66.10 | 4726 |
| 2023-04-14 | 66.18 | $66.11 | 6200 |
| 2023-04-13 | 66.17 | $66.63 | 7800 |
| 2023-04-12 | 66.05 | $65.75 | 5800 |
| 2023-04-11 | 66.09 | $65.49 | 8109 |
| 2023-04-10 | 66.19 | $65.47 | 8531 |
| 2023-04-06 | 66.31 | $65.45 | 9823 |
| 2023-04-05 | 66.46 | $65.99 | 23700 |
| 2023-04-04 | 66.51 | $67.31 | 30400 |
| 2023-04-03 | 66.29 | $67.34 | 150725 |
| 2023-03-31 | 66.03 | $66.84 | 14312 |
| 2023-03-30 | 65.82 | $66.25 | 5007 |
| 2023-03-29 | 65.71 | $65.92 | 38700 |
| 2023-03-28 | 65.65 | $65.70 | 4913 |
| 2023-03-27 | 65.62 | $65.65 | 19815 |
| 2023-03-24 | 65.60 | $66.08 | 8400 |
| 2023-03-23 | 65.49 | $65.76 | 7900 |
| 2023-03-22 | 65.42 | $65.32 | 6048 |
| 2023-03-21 | 65.44 | $65.32 | 18100 |
| 2023-03-20 | 65.46 | $65.08 | 17800 |
| 2023-03-17 | 65.53 | $64.70 | 16636 |
| 2023-03-16 | 65.69 | $65.02 | 27100 |
| 2023-03-15 | 65.81 | $64.62 | 36400 |
| 2023-03-14 | 66.03 | $64.73 | 49100 |
| 2023-03-13 | 66.26 | $65.66 | 6200 |
| 2023-03-10 | 66.32 | $66.60 | 160416 |
| 2023-03-09 | 66.20 | $66.97 | 4700 |
| 2023-03-08 | 65.98 | $66.71 | 4000 |
| 2023-03-07 | 65.78 | $65.85 | 4849 |
| 2023-03-06 | 65.72 | $66.16 | 4132 |
| 2023-03-03 | 65.58 | $66.41 | 11900 |
| 2023-03-02 | 65.37 | $65.35 | 3224 |
| 2023-03-01 | 65.34 | $65.32 | 19400 |
| 2023-02-28 | 65.32 | $65.05 | 3700 |
| 2023-02-27 | 65.34 | $65.37 | 2226 |
| 2023-02-24 | 65.30 | $64.54 | 6801 |
| 2023-02-23 | 65.43 | $65.31 | 8845 |
| 2023-02-22 | 65.42 | $64.73 | 4849 |
| 2023-02-21 | 65.52 | $65.14 | 3800 |
| 2023-02-17 | 65.55 | $65.03 | 2745 |
| 2023-02-16 | 65.61 | $64.75 | 9400 |
| 2023-02-15 | 65.73 | $64.89 | 2800 |
| 2023-02-14 | 65.84 | $65.34 | 12146 |
| 2023-02-13 | 65.87 | $65.40 | 1931 |
| 2023-02-10 | 65.88 | $65.55 | 5745 |
| 2023-02-09 | 65.86 | $65.06 | 4700 |
| 2023-02-08 | 65.94 | $64.83 | 4840 |
| 2023-02-07 | 66.07 | $65.46 | 5449 |
| 2023-02-06 | 66.08 | $64.46 | 5300 |
| 2023-02-03 | 66.30 | $64.96 | 8328 |
| 2023-02-02 | 66.45 | $66.30 | 41942 |
| 2023-02-01 | 66.33 | $66.69 | 1847 |
| 2023-01-31 | 66.09 | $66.83 | 6600 |
| 2023-01-30 | 65.79 | $65.91 | 3525 |
| 2023-01-27 | 65.62 | $66.00 | 4100 |
| 2023-01-26 | 65.40 | $65.89 | 7721 |
| 2023-01-25 | 65.16 | $66.10 | 2319 |
| 2023-01-24 | 64.83 | $65.55 | 28100 |
| 2023-01-23 | 64.55 | $64.99 | 28939 |
| 2023-01-20 | 64.35 | $65.22 | 3013 |
| 2023-01-19 | 64.06 | $64.77 | 2812 |
| 2023-01-18 | 63.81 | $64.54 | 17900 |
| 2023-01-17 | 63.56 | $64.71 | 1901 |
| 2023-01-13 | 63.24 | $64.48 | 3600 |
| 2023-01-12 | 62.90 | $63.93 | 6432 |
| 2023-01-11 | 62.63 | $62.57 | 9404 |
| 2023-01-10 | 62.60 | $62.21 | 7200 |
| 2023-01-09 | 62.64 | $62.39 | 8809 |
| 2023-01-06 | 62.64 | $62.32 | 2800 |
| 2023-01-05 | 62.66 | $61.08 | 6200 |
| 2023-01-04 | 62.93 | $62.02 | 12822 |
| 2023-01-03 | 63.05 | $63.20 | 7500 |
| 2022-12-30 | 62.93 | $63.16 | 14600 |
| 2022-12-29 | 62.80 | $63.06 | 16730 |
| 2022-12-28 | 62.67 | $61.74 | 47529 |
| 2022-12-27 | 62.79 | $62.47 | 14120 |
| 2022-12-23 | 62.77 | $62.13 | 69902 |
| 2022-12-22 | 62.81 | $62.80 | 32300 |
| 2022-12-21 | 62.72 | $62.49 | 13600 |
| 2022-12-20 | 62.67 | $62.95 | 11000 |
| 2022-12-19 | 62.51 | $61.69 | 10244 |
| 2022-12-16 | 62.58 | $61.76 | 13345 |
| 2022-12-15 | 62.65 | $61.49 | 17700 |
| 2022-12-14 | 62.78 | $62.59 | 2900 |
| 2022-12-13 | 62.69 | $62.80 | 14400 |
| 2022-12-12 | 62.54 | $61.88 | 6700 |
| 2022-12-09 | 62.55 | $62.00 | 3530 |
| 2022-12-08 | 62.53 | $61.98 | 9332 |
| 2022-12-07 | 62.50 | $61.69 | 24813 |
| 2022-12-06 | 62.52 | $61.15 | 99007 |
| 2022-12-05 | 62.66 | $61.27 | 2100 |
| 2022-12-02 | 62.77 | $62.74 | 4700 |
| 2022-12-01 | 62.59 | $63.06 | 8233 |
| 2022-11-30 | 62.31 | $62.74 | 12000 |
| 2022-11-29 | 62.03 | $62.28 | 32700 |
| 2022-11-28 | 61.80 | $62.62 | 10600 |
| 2022-11-25 | 61.45 | $63.08 | 3100 |
| 2022-11-23 | 60.94 | $62.38 | 8849 |
| 2022-11-22 | 60.49 | $61.60 | 5847 |
| 2022-11-21 | 60.13 | $60.37 | 6400 |
| 2022-11-18 | 59.95 | $60.70 | 4100 |
| 2022-11-17 | 59.68 | $60.56 | 23232 |
| 2022-11-16 | 59.38 | $60.58 | 39536 |
| 2022-11-15 | 59.03 | $60.56 | 13025 |
| 2022-11-14 | 58.62 | $60.15 | 3423 |
| 2022-11-11 | 58.23 | $61.16 | 12510 |
| 2022-11-10 | 57.56 | $60.46 | 78240 |
| 2022-11-09 | 56.93 | $57.67 | 22709 |
| 2022-11-08 | 56.79 | $58.34 | 163100 |
| 2022-11-07 | 56.49 | $57.33 | 5700 |
| 2022-11-04 | 56.34 | $57.34 | 6303 |
| 2022-11-03 | 56.18 | $56.33 | 12400 |
| 2022-11-02 | 56.21 | $56.43 | 8340 |
| 2022-11-01 | 56.22 | $56.51 | 9301 |
| 2022-10-31 | 56.22 | $56.56 | 10538 |
| 2022-10-28 | 56.21 | $56.74 | 11116 |
| 2022-10-27 | 56.17 | $56.48 | 6712 |
| 2022-10-26 | 56.18 | $57.38 | 11200 |
| 2022-10-25 | 56.01 | $57.00 | 11613 |
| 2022-10-24 | 55.89 | $55.98 | 21116 |
| 2022-10-21 | 55.97 | $56.76 | 13200 |
| 2022-10-20 | 55.91 | $55.82 | 7900 |
| 2022-10-19 | 56.04 | $55.86 | 29233 |
| 2022-10-18 | 56.19 | $56.03 | 10706 |
| 2022-10-17 | 56.33 | $56.20 | 2000 |
| 2022-10-14 | 56.47 | $55.73 | 11831 |
| 2022-10-13 | 56.73 | $56.54 | 19005 |
| 2022-10-12 | 56.87 | $56.26 | 5139 |
| 2022-10-11 | 57.09 | $56.82 | 7600 |
| 2022-10-10 | 57.23 | $57.35 | 11000 |
| 2022-10-07 | 57.30 | $57.47 | 6714 |
| 2022-10-06 | 57.35 | $57.95 | 16133 |
| 2022-10-05 | 57.31 | $58.26 | 7000 |
| 2022-10-04 | 57.20 | $58.93 | 7637 |
| 2022-10-03 | 56.95 | $57.35 | 11800 |
| 2022-09-30 | 56.99 | $56.92 | 10927 |
| 2022-09-29 | 57.13 | $57.30 | 10100 |
| 2022-09-28 | 57.22 | $57.43 | 82501 |
| 2022-09-27 | 57.31 | $56.26 | 4600 |
| 2022-09-26 | 57.66 | $56.73 | 14333 |
| 2022-09-23 | 57.98 | $57.62 | 10800 |
| 2022-09-22 | 58.17 | $58.57 | 11300 |
| 2022-09-21 | 58.19 | $57.99 | 8316 |
| 2022-09-20 | 58.35 | $58.38 | 3329 |
| 2022-09-19 | 58.45 | $58.63 | 4634 |
| 2022-09-16 | 58.52 | $58.48 | 8900 |
| 2022-09-15 | 58.64 | $58.36 | 4842 |
| 2022-09-14 | 58.81 | $58.71 | 5000 |
| 2022-09-13 | 58.94 | $57.86 | 12100 |
| 2022-09-12 | 59.28 | $59.35 | 8937 |
| 2022-09-09 | 59.36 | $59.48 | 5000 |
| 2022-09-08 | 59.43 | $58.37 | 4741 |
| 2022-09-07 | 59.75 | $57.76 | 10800 |
| 2022-09-06 | 60.25 | $57.98 | 15946 |
| 2022-09-02 | 60.79 | $58.93 | 25500 |
| 2022-09-01 | 61.23 | $59.54 | 23421 |
| 2022-08-31 | 61.60 | $60.29 | 577415 |
| 2022-08-30 | 61.87 | $60.74 | 4800 |
| 2022-08-29 | 62.10 | $60.80 | 5600 |
| 2022-08-26 | 62.34 | $61.41 | 5441 |
| 2022-08-25 | 62.49 | $62.52 | 2013 |
| 2022-08-24 | 62.44 | $61.92 | 3736 |
| 2022-08-23 | 62.49 | $61.61 | 6306 |
| 2022-08-22 | 62.62 | $61.39 | 2500 |
| 2022-08-19 | 62.81 | $61.89 | 6617 |
| 2022-08-18 | 62.92 | $62.49 | 11840 |
| 2022-08-17 | 62.92 | $62.80 | 15200 |
| 2022-08-16 | 62.85 | $62.92 | 6200 |
| 2022-08-15 | 62.74 | $63.29 | 5842 |
| 2022-08-12 | 62.52 | $63.31 | 5612 |
| 2022-08-11 | 62.27 | $62.77 | 4649 |
| 2022-08-10 | 62.08 | $62.81 | 16547 |
| 2022-08-09 | 61.85 | $61.13 | 5503 |
| 2022-08-08 | 61.93 | $61.67 | 4300 |
| 2022-08-05 | 61.91 | $61.57 | 4910 |
| 2022-08-04 | 61.90 | $62.12 | 13602 |
| 2022-08-03 | 61.77 | $61.94 | 7402 |
| 2022-08-02 | 61.66 | $62.42 | 31900 |
| 2022-08-01 | 61.42 | $63.53 | 5400 |
| 2022-07-29 | 60.90 | $62.50 | 5305 |
| 2022-07-28 | 60.52 | $62.22 | 9200 |
| 2022-07-27 | 60.13 | $61.51 | 4400 |
| 2022-07-26 | 59.83 | $60.86 | 1700 |
| 2022-07-25 | 59.62 | $61.09 | 1624 |
| 2022-07-22 | 59.33 | $61.00 | 4100 |
| 2022-07-21 | 59.01 | $60.61 | 3819 |
| 2022-07-20 | 58.72 | $59.70 | 5400 |
| 2022-07-19 | 58.58 | $59.41 | 23500 |
| 2022-07-18 | 58.49 | $58.72 | 12847 |
| 2022-07-15 | 58.52 | $58.55 | 2600 |
| 2022-07-14 | 58.61 | $58.31 | 8007 |
| 2022-07-13 | 58.77 | $58.87 | 25508 |
| 2022-07-12 | 58.83 | $59.02 | 2608 |
| 2022-07-11 | 58.88 | $59.19 | 6800 |
| 2022-07-08 | 58.91 | $59.65 | 5316 |
| 2022-07-07 | 58.85 | $59.31 | 3900 |
| 2022-07-06 | 58.85 | $58.95 | 1341 |
| 2022-07-05 | 58.94 | $59.15 | 12926 |
| 2022-07-01 | 59.01 | $59.51 | 78032 |
| 2022-06-30 | 59.01 | $59.34 | 53100 |
| 2022-06-29 | 59.06 | $59.03 | 5626 |
| 2022-06-28 | 59.19 | $59.02 | 72937 |
| 2022-06-27 | 59.34 | $58.89 | 3000 |
| 2022-06-24 | 59.56 | $59.44 | 13700 |
| 2022-06-23 | 59.70 | $59.61 | 5800 |
| 2022-06-22 | 59.83 | $58.99 | 12700 |
| 2022-06-21 | 60.12 | $59.07 | 7900 |
| 2022-06-17 | 60.44 | $59.13 | 18700 |
| 2022-06-16 | 60.80 | $59.99 | 35600 |
| 2022-06-15 | 61.05 | $60.40 | 7100 |
| 2022-06-14 | 61.26 | $59.81 | 36537 |
| 2022-06-13 | 61.62 | $60.09 | 15000 |
| 2022-06-10 | 61.99 | $60.83 | 21400 |
| 2022-06-09 | 62.26 | $61.64 | 17400 |
| 2022-06-08 | 62.40 | $61.95 | 4034 |
| 2022-06-07 | 62.50 | $62.85 | 4400 |
| 2022-06-06 | 62.43 | $62.48 | 5913 |
| 2022-06-03 | 62.43 | $62.38 | 1143 |
| 2022-06-02 | 62.44 | $63.46 | 5700 |
| 2022-06-01 | 62.23 | $62.89 | 6700 |
| 2022-05-31 | 62.11 | $62.44 | 5700 |
| 2022-05-27 | 62.07 | $63.42 | 36600 |
| 2022-05-26 | 61.81 | $62.88 | 9525 |
| 2022-05-25 | 61.63 | $62.42 | 6705 |
| 2022-05-24 | 61.52 | $62.56 | 7800 |
| 2022-05-23 | 61.36 | $62.83 | 6743 |
| 2022-05-20 | 61.13 | $62.39 | 6200 |
| 2022-05-19 | 60.96 | $61.86 | 19400 |
| 2022-05-18 | 60.87 | $60.99 | 58100 |
| 2022-05-17 | 60.97 | $61.60 | 4024 |
| 2022-05-16 | 60.95 | $61.28 | 7900 |
| 2022-05-13 | 61.00 | $62.17 | 5900 |
| 2022-05-12 | 60.89 | $61.39 | 24500 |
| 2022-05-11 | 60.92 | $60.82 | 7100 |
| 2022-05-10 | 61.09 | $61.29 | 8300 |
| 2022-05-09 | 61.19 | $61.14 | 25314 |
| 2022-05-06 | 61.35 | $62.09 | 10700 |
| 2022-05-05 | 61.34 | $61.80 | 14100 |
| 2022-05-04 | 61.39 | $63.14 | 5600 |
| 2022-05-03 | 61.19 | $62.35 | 11900 |
| 2022-05-02 | 61.12 | $61.91 | 89600 |
| 2022-04-29 | 61.15 | $61.74 | 6000 |
| 2022-04-28 | 61.22 | $62.22 | 35500 |
| 2022-04-27 | 61.22 | $60.86 | 9600 |
| 2022-04-26 | 61.51 | $61.07 | 22500 |
| 2022-04-25 | 61.82 | $61.79 | 26400 |
| 2022-04-22 | 62.04 | $61.57 | 4405 |
| 2022-04-21 | 62.34 | $62.26 | 36700 |
| 2022-04-20 | 62.57 | $62.71 | 4800 |
| 2022-04-19 | 62.74 | $62.07 | 12200 |
| 2022-04-18 | 63.09 | $62.13 | 5533 |
| 2022-04-14 | 63.49 | $62.95 | 3627 |
| 2022-04-13 | 63.79 | $63.09 | 10800 |
| 2022-04-12 | 64.11 | $62.56 | 23000 |
| 2022-04-11 | 64.61 | $63.03 | 5047 |
| 2022-04-08 | 65.10 | $63.87 | 20800 |
| 2022-04-07 | 65.50 | $64.32 | 9401 |
| 2022-04-06 | 65.87 | $64.69 | 7000 |
| 2022-04-05 | 66.24 | $65.72 | 14139 |
| 2022-04-04 | 66.44 | $66.95 | 5740 |
| 2022-04-01 | 66.43 | $66.36 | 9800 |
| 2022-03-31 | 66.54 | $65.91 | 7432 |
| 2022-03-30 | 66.77 | $66.74 | 31342 |
| 2022-03-29 | 66.87 | $67.27 | 8041 |
| 2022-03-28 | 66.88 | $66.48 | 5133 |
| 2022-03-25 | 67.06 | $67.38 | 7111 |
| 2022-03-24 | 67.08 | $67.13 | 5910 |
| 2022-03-23 | 67.16 | $67.15 | 14924 |
| 2022-03-22 | 67.26 | $67.85 | 17309 |
| 2022-03-21 | 67.23 | $68.28 | 3600 |
| 2022-03-18 | 67.11 | $68.29 | 3532 |
| 2022-03-17 | 66.97 | $67.91 | 6323 |
| 2022-03-16 | 66.90 | $67.51 | 5427 |
| 2022-03-15 | 66.91 | $67.41 | 21200 |
| 2022-03-14 | 66.95 | $66.09 | 5444 |
| 2022-03-11 | 67.28 | $66.18 | 18614 |
| 2022-03-10 | 67.65 | $66.77 | 47500 |
| 2022-03-09 | 67.96 | $66.65 | 50736 |
| 2022-03-08 | 68.35 | $65.20 | 41426 |
| 2022-03-07 | 69.12 | $66.73 | 50000 |
| 2022-03-04 | 69.69 | $68.68 | 11300 |
| 2022-03-03 | 69.94 | $69.33 | 5800 |
| 2022-03-02 | 70.10 | $69.49 | 21500 |
| 2022-03-01 | 70.25 | $69.72 | 54115 |
| 2022-02-28 | 70.38 | $70.99 | 18403 |
| 2022-02-25 | 70.26 | $70.37 | 8700 |
| 2022-02-24 | 70.26 | $69.41 | 22937 |
| 2022-02-23 | 70.45 | $69.66 | 9800 |
| 2022-02-22 | 70.63 | $70.18 | 33200 |
| 2022-02-18 | 70.72 | $70.56 | 5008 |
| 2022-02-17 | 70.75 | $70.88 | 7031 |
| 2022-02-16 | 70.72 | $71.73 | 8042 |
| 2022-02-15 | 70.50 | $71.73 | 13717 |
| 2022-02-14 | 70.25 | $70.80 | 9241 |
| 2022-02-11 | 70.15 | $70.39 | 4700 |
| 2022-02-10 | 70.13 | $70.61 | 7600 |
| 2022-02-09 | 70.06 | $71.66 | 13600 |
| 2022-02-08 | 69.75 | $70.69 | 9300 |
| 2022-02-07 | 69.61 | $70.55 | 12500 |
| 2022-02-04 | 69.47 | $70.32 | 9000 |
| 2022-02-03 | 69.36 | $69.71 | 7749 |
| 2022-02-02 | 69.37 | $70.76 | 23000 |
| 2022-02-01 | 69.17 | $69.49 | 16700 |
| 2022-01-31 | 69.20 | $69.50 | 14110 |
| 2022-01-28 | 69.24 | $68.26 | 46900 |
| 2022-01-27 | 69.55 | $68.10 | 14528 |
| 2022-01-26 | 69.96 | $68.81 | 9245 |
| 2022-01-25 | 70.28 | $69.98 | 24200 |
| 2022-01-24 | 70.41 | $69.97 | 35600 |
| 2022-01-21 | 70.57 | $69.73 | 11936 |
| 2022-01-20 | 70.81 | $69.49 | 15400 |
| 2022-01-19 | 71.14 | $69.92 | 9409 |
| 2022-01-18 | 71.43 | $70.75 | 63200 |
| 2022-01-14 | 71.59 | $72.37 | 9800 |
| 2022-01-13 | 71.45 | $72.03 | 6710 |
| 2022-01-12 | 71.35 | $72.61 | 9213 |
| 2022-01-11 | 71.11 | $71.64 | 25029 |
| 2022-01-10 | 71.05 | $70.94 | 13032 |
| 2022-01-07 | 71.12 | $71.03 | 6100 |
| 2022-01-06 | 71.19 | $71.15 | 40000 |
| 2022-01-05 | 71.24 | $71.48 | 10100 |
| 2022-01-04 | 71.24 | $71.64 | 9600 |
| 2022-01-03 | 71.21 | $71.24 | 16600 |
| 2021-12-31 | 71.26 | $71.34 | 20000 |
| 2021-12-30 | 71.29 | $71.26 | 19600 |
| 2021-12-29 | 71.36 | $71.59 | 34909 |
| 2021-12-28 | 71.36 | $71.26 | 60438 |
| 2021-12-27 | 71.44 | $70.72 | 104500 |
| 2021-12-23 | 71.65 | $71.81 | 20435 |
| 2021-12-22 | 71.67 | $71.66 | 5500 |
| 2021-12-21 | 71.72 | $71.40 | 9700 |
| 2021-12-20 | 71.84 | $71.39 | 8720 |
| 2021-12-17 | 71.98 | $72.27 | 6000 |
| 2021-12-16 | 71.97 | $72.88 | 19100 |
| 2021-12-15 | 71.82 | $72.97 | 34500 |
| 2021-12-14 | 71.63 | $71.92 | 53616 |
| 2021-12-13 | 71.64 | $72.10 | 14146 |
| 2021-12-10 | 71.61 | $72.83 | 10042 |
| 2021-12-09 | 71.43 | $72.78 | 7200 |
| 2021-12-08 | 71.24 | $73.26 | 6500 |
| 2021-12-07 | 70.92 | $73.63 | 44300 |
| 2021-12-06 | 70.47 | $71.64 | 13634 |
| 2021-12-03 | 70.39 | $71.51 | 11700 |
| 2021-12-02 | 70.32 | $70.30 | 9922 |
| 2021-12-01 | 70.51 | $69.36 | 28400 |
| 2021-11-30 | 70.93 | $69.32 | 13100 |
| 2021-11-29 | 71.44 | $69.82 | 9800 |
| 2021-11-26 | 71.93 | $70.17 | 12012 |
| 2021-11-24 | 72.44 | $71.82 | 8946 |
| 2021-11-23 | 72.68 | $72.48 | 28600 |
| 2021-11-22 | 72.83 | $72.36 | 13004 |
| 2021-11-19 | 73.04 | $72.78 | 12617 |
| 2021-11-18 | 73.19 | $72.73 | 21600 |
| 2021-11-17 | 73.38 | $72.65 | 31600 |
| 2021-11-16 | 73.63 | $73.13 | 11501 |
| 2021-11-15 | 73.82 | $73.71 | 6107 |
| 2021-11-12 | 73.92 | $74.05 | 10548 |
| 2021-11-11 | 73.97 | $73.31 | 5839 |
| 2021-11-10 | 74.19 | $73.14 | 30947 |
| 2021-11-09 | 74.49 | $74.28 | 10316 |
| 2021-11-08 | 74.59 | $74.77 | 35900 |
| 2021-11-05 | 74.61 | $75.30 | 40100 |
| 2021-11-04 | 74.52 | $75.51 | 27700 |
| 2021-11-03 | 74.38 | $75.23 | 40200 |
| 2021-11-02 | 74.28 | $74.91 | 8109 |
| 2021-11-01 | 74.23 | $75.29 | 11100 |
| 2021-10-29 | 74.11 | $74.47 | 9231 |
| 2021-10-28 | 74.13 | $74.51 | 13224 |
| 2021-10-27 | 74.17 | $73.77 | 54413 |
| 2021-10-26 | 74.36 | $74.55 | 8119 |
| 2021-10-25 | 74.43 | $74.66 | 11840 |
| 2021-10-22 | 74.50 | $74.57 | 13207 |
| 2021-10-21 | 74.60 | $74.11 | 78100 |
| 2021-10-20 | 74.82 | $75.07 | 10500 |
| 2021-10-19 | 74.87 | $75.47 | 21817 |
| 2021-10-18 | 74.86 | $75.00 | 2900 |
| 2021-10-15 | 74.95 | $75.19 | 5227 |
| 2021-10-14 | 75.02 | $74.36 | 38800 |
| 2021-10-13 | 75.28 | $74.13 | 13900 |
| 2021-10-12 | 75.64 | $74.26 | 12900 |
| 2021-10-11 | 76.04 | $74.88 | 3526 |
| 2021-10-08 | 76.37 | $74.89 | 42500 |
| 2021-10-07 | 76.75 | $75.55 | 95600 |
| 2021-10-06 | 77.07 | $75.06 | 12900 |
| 2021-10-05 | 77.53 | $75.09 | 6800 |
| 2021-10-04 | 78.07 | $74.73 | 21636 |
| 2021-10-01 | 78.77 | $76.28 | 21844 |
| 2021-09-30 | 79.26 | $76.84 | 9426 |
| 2021-09-29 | 79.70 | $77.47 | 14800 |
| 2021-09-28 | 80.07 | $77.39 | 220544 |
| 2021-09-27 | 80.52 | $79.05 | 7905 |
| 2021-09-24 | 80.68 | $79.74 | 11900 |
| 2021-09-23 | 80.71 | $79.57 | 6045 |
| 2021-09-22 | 80.77 | $79.23 | 34246 |
| 2021-09-21 | 80.91 | $80.18 | 40314 |
| 2021-09-20 | 80.85 | $80.07 | 49400 |
| 2021-09-17 | 80.81 | $80.92 | 14000 |
| 2021-09-16 | 80.56 | $81.51 | 68400 |
| 2021-09-15 | 80.14 | $81.43 | 24300 |
| 2021-09-14 | 79.65 | $81.38 | 28200 |
| 2021-09-13 | 79.09 | $81.47 | 18414 |
| 2021-09-10 | 78.42 | $80.13 | 10230 |
| 2021-09-09 | 77.91 | $79.87 | 9035 |
| 2021-09-08 | 77.36 | $79.11 | 13310 |
| 2021-09-07 | 76.88 | $79.21 | 34600 |
| 2021-09-03 | 76.30 | $78.89 | 11232 |
| 2021-09-02 | 75.69 | $76.88 | 5600 |
| 2021-09-01 | 75.40 | $76.61 | 41516 |
| 2021-08-31 | 75.13 | $75.91 | 6225 |
| 2021-08-30 | 74.95 | $75.76 | 8200 |
| 2021-08-27 | 74.78 | $75.19 | 4300 |
| 2021-08-26 | 74.70 | $74.56 | 20900 |
| 2021-08-25 | 74.75 | $74.73 | 8145 |
| 2021-08-24 | 74.76 | $75.03 | 7300 |
| 2021-08-23 | 74.71 | $74.35 | 10800 |
| 2021-08-20 | 74.80 | $73.58 | 15700 |
| 2021-08-19 | 75.07 | $73.87 | 9812 |
| 2021-08-18 | 75.32 | $74.63 | 3443 |
| 2021-08-17 | 75.45 | $74.87 | 6325 |
| 2021-08-16 | 75.55 | $75.48 | 23500 |
| 2021-08-13 | 75.53 | $75.93 | 68600 |
| 2021-08-12 | 75.41 | $75.81 | 4915 |
| 2021-08-11 | 75.30 | $75.68 | 10800 |
| 2021-08-10 | 75.20 | $75.11 | 16400 |
| 2021-08-09 | 75.20 | $74.99 | 114400 |
| 2021-08-06 | 75.22 | $75.00 | 6037 |
| 2021-08-05 | 75.24 | $75.24 | 4828 |
| 2021-08-04 | 75.22 | $75.18 | 11830 |
| 2021-08-03 | 75.20 | $76.26 | 8701 |
| 2021-08-02 | 74.96 | $75.89 | 29832 |
| 2021-07-30 | 74.75 | $74.80 | 22700 |
| 2021-07-29 | 74.73 | $75.24 | 61600 |
| 2021-07-28 | 74.62 | $75.33 | 25300 |
| 2021-07-27 | 74.48 | $75.10 | 32532 |
| 2021-07-26 | 74.35 | $75.01 | 44300 |
| 2021-07-23 | 74.23 | $74.82 | 22743 |
| 2021-07-22 | 74.14 | $74.56 | 5507 |
| 2021-07-21 | 74.08 | $74.53 | 6200 |
| 2021-07-20 | 74.02 | $73.88 | 28100 |
| 2021-07-19 | 74.09 | $73.22 | 103200 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
106.85
2026-07-16
Close Price
$106.63
Vol: 29900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
55.80
Average
76.71
Maximum
113.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 106.85 | $106.63 | 29900 |
| 2026-07-15 | 106.91 | $107.36 | 46624 |
| 2026-07-14 | 106.74 | $107.01 | 6615 |
| 2026-07-13 | 106.64 | $106.13 | 47100 |
| 2026-07-10 | 106.80 | $107.81 | 81400 |
| 2026-07-09 | 106.46 | $105.46 | 13868 |
| 2026-07-08 | 106.80 | $106.18 | 15900 |
| 2026-07-07 | 106.97 | $106.60 | 30610 |
| 2026-07-06 | 107.04 | $108.03 | 47100 |
| 2026-07-02 | 106.68 | $107.57 | 21500 |
| 2026-07-01 | 106.37 | $107.30 | 74300 |
| 2026-06-30 | 106.09 | $105.31 | 13500 |
| 2026-06-29 | 106.37 | $105.70 | 64600 |
| 2026-06-26 | 106.59 | $106.22 | 62200 |
| 2026-06-25 | 106.69 | $105.48 | 96300 |
| 2026-06-24 | 107.05 | $106.93 | 56314 |
| 2026-06-23 | 107.02 | $106.26 | 18800 |
| 2026-06-22 | 107.18 | $108.52 | 22205 |
| 2026-06-18 | 106.66 | $107.41 | 20900 |
| 2026-06-17 | 106.38 | $107.01 | 29474 |
| 2026-06-16 | 106.15 | $107.90 | 25018 |
| 2026-06-15 | 105.60 | $106.45 | 10905 |
| 2026-06-12 | 105.38 | $106.27 | 41803 |
| 2026-06-11 | 105.18 | $105.94 | 53800 |
| 2026-06-10 | 105.04 | $103.73 | 69400 |
| 2026-06-09 | 105.58 | $105.64 | 54931 |
| 2026-06-08 | 105.63 | $105.18 | 19400 |
| 2026-06-05 | 105.84 | $104.78 | 56500 |
| 2026-06-04 | 106.23 | $106.38 | 65040 |
| 2026-06-03 | 106.19 | $105.07 | 14900 |
| 2026-06-02 | 106.56 | $105.56 | 13000 |
| 2026-06-01 | 106.85 | $104.68 | 143812 |
| 2026-05-29 | 107.47 | $107.08 | 27500 |
| 2026-05-28 | 107.46 | $106.79 | 24500 |
| 2026-05-27 | 107.53 | $107.05 | 43100 |
| 2026-05-26 | 107.51 | $107.51 | 44106 |
| 2026-05-22 | 107.33 | $106.40 | 6123 |
| 2026-05-21 | 107.45 | $106.22 | 14000 |
| 2026-05-20 | 107.63 | $106.94 | 17000 |
| 2026-05-19 | 107.61 | $106.09 | 17900 |
| 2026-05-18 | 107.84 | $107.27 | 29800 |
| 2026-05-15 | 107.71 | $107.01 | 40311 |
| 2026-05-14 | 107.63 | $107.96 | 17500 |
| 2026-05-13 | 107.20 | $107.80 | 62800 |
| 2026-05-12 | 106.70 | $107.92 | 22130 |
| 2026-05-11 | 106.05 | $107.72 | 29300 |
| 2026-05-08 | 105.30 | $107.26 | 35000 |
| 2026-05-07 | 104.51 | $106.53 | 38948 |
| 2026-05-06 | 103.79 | $105.76 | 16019 |
| 2026-05-05 | 103.15 | $103.56 | 14742 |
| 2026-05-04 | 103.07 | $103.00 | 11300 |
| 2026-05-01 | 103.15 | $103.38 | 44039 |
| 2026-04-30 | 103.13 | $104.51 | 27119 |
| 2026-04-29 | 102.76 | $102.03 | 16222 |
| 2026-04-28 | 103.10 | $103.31 | 27946 |
| 2026-04-27 | 103.11 | $101.82 | 62900 |
| 2026-04-24 | 103.60 | $101.18 | 20506 |
| 2026-04-23 | 104.40 | $102.11 | 18332 |
| 2026-04-22 | 105.08 | $102.47 | 15300 |
| 2026-04-21 | 105.79 | $102.89 | 40110 |
| 2026-04-20 | 106.50 | $105.29 | 31600 |
| 2026-04-17 | 106.59 | $107.03 | 38535 |
| 2026-04-16 | 106.13 | $105.77 | 34300 |
| 2026-04-15 | 105.95 | $106.11 | 13311 |
| 2026-04-14 | 105.61 | $106.49 | 9320 |
| 2026-04-13 | 105.05 | $105.93 | 24507 |
| 2026-04-10 | 104.54 | $105.69 | 54200 |
| 2026-04-09 | 103.98 | $105.90 | 51500 |
| 2026-04-08 | 103.23 | $108.09 | 67750 |
| 2026-04-07 | 101.62 | $103.90 | 31894 |
| 2026-04-06 | 100.99 | $104.03 | 39801 |
| 2026-04-02 | 100.20 | $102.75 | 50000 |
| 2026-04-01 | 99.66 | $103.94 | 56615 |
| 2026-03-31 | 98.65 | $102.06 | 73500 |
| 2026-03-30 | 98.05 | $98.58 | 39000 |
| 2026-03-27 | 98.47 | $99.15 | 32416 |
| 2026-03-26 | 98.83 | $99.98 | 43900 |
| 2026-03-25 | 99.05 | $101.93 | 37924 |
| 2026-03-24 | 98.74 | $100.51 | 91936 |
| 2026-03-23 | 98.86 | $99.61 | 132700 |
| 2026-03-20 | 99.34 | $98.17 | 44900 |
| 2026-03-19 | 100.42 | $100.80 | 90600 |
| 2026-03-18 | 100.94 | $101.85 | 68600 |
| 2026-03-17 | 101.28 | $102.08 | 47300 |
| 2026-03-16 | 101.67 | $102.39 | 60600 |
| 2026-03-13 | 102.08 | $100.12 | 49242 |
| 2026-03-12 | 103.33 | $101.06 | 106311 |
| 2026-03-11 | 104.59 | $103.55 | 31600 |
| 2026-03-10 | 105.35 | $104.60 | 54009 |
| 2026-03-09 | 105.97 | $102.62 | 154200 |
| 2026-03-06 | 107.36 | $103.43 | 36421 |
| 2026-03-05 | 108.79 | $105.13 | 38445 |
| 2026-03-04 | 110.00 | $105.61 | 31379 |
| 2026-03-03 | 111.30 | $106.48 | 124223 |
| 2026-03-02 | 112.58 | $109.43 | 59126 |
| 2026-02-27 | 113.18 | $112.88 | 34532 |
| 2026-02-26 | 112.76 | $111.40 | 71840 |
| 2026-02-25 | 112.68 | $111.78 | 17400 |
| 2026-02-24 | 112.41 | $111.11 | 16400 |
| 2026-02-23 | 112.25 | $111.15 | 19500 |
| 2026-02-20 | 111.99 | $110.80 | 13234 |
| 2026-02-19 | 111.73 | $110.62 | 50100 |
| 2026-02-18 | 111.42 | $109.98 | 21545 |
| 2026-02-17 | 111.19 | $110.64 | 59116 |
| 2026-02-13 | 110.64 | $110.63 | 14523 |
| 2026-02-12 | 109.92 | $111.91 | 18300 |
| 2026-02-11 | 108.58 | $110.70 | 12645 |
| 2026-02-10 | 107.28 | $110.22 | 90600 |
| 2026-02-09 | 105.81 | $107.94 | 72500 |
| 2026-02-06 | 104.71 | $106.10 | 21600 |
| 2026-02-05 | 103.92 | $104.03 | 7000 |
| 2026-02-04 | 103.58 | $104.35 | 14300 |
| 2026-02-03 | 103.05 | $103.14 | 9600 |
| 2026-02-02 | 102.75 | $101.39 | 12100 |
| 2026-01-30 | 102.92 | $102.39 | 10231 |
| 2026-01-29 | 102.79 | $102.65 | 180612 |
| 2026-01-28 | 102.52 | $101.46 | 19201 |
| 2026-01-27 | 102.54 | $103.46 | 19700 |
| 2026-01-26 | 101.91 | $102.15 | 15218 |
| 2026-01-23 | 101.53 | $102.09 | 35500 |
| 2026-01-22 | 101.05 | $101.63 | 11537 |
| 2026-01-21 | 100.60 | $100.57 | 23200 |
| 2026-01-20 | 100.37 | $99.69 | 18200 |
| 2026-01-16 | 100.34 | $100.88 | 15429 |
| 2026-01-15 | 99.90 | $100.01 | 28500 |
| 2026-01-14 | 99.63 | $99.65 | 13639 |
| 2026-01-13 | 99.39 | $99.05 | 10828 |
| 2026-01-12 | 99.27 | $100.07 | 12300 |
| 2026-01-09 | 98.78 | $99.80 | 6929 |
| 2026-01-08 | 98.26 | $98.85 | 31100 |
| 2026-01-07 | 97.90 | $98.44 | 6709 |
| 2026-01-06 | 97.59 | $97.68 | 16100 |
| 2026-01-05 | 97.43 | $97.66 | 9900 |
| 2026-01-02 | 97.24 | $96.88 | 8000 |
| 2025-12-31 | 97.23 | $96.34 | 6427 |
| 2025-12-30 | 97.39 | $96.72 | 11400 |
| 2025-12-29 | 97.45 | $97.12 | 7500 |
| 2025-12-26 | 97.38 | $96.12 | 35200 |
| 2025-12-24 | 97.59 | $97.55 | 3940 |
| 2025-12-23 | 97.39 | $97.58 | 8800 |
| 2025-12-22 | 97.11 | $96.43 | 17500 |
| 2025-12-19 | 97.11 | $96.74 | 10244 |
| 2025-12-18 | 97.00 | $96.33 | 16453 |
| 2025-12-17 | 96.98 | $95.98 | 7800 |
| 2025-12-16 | 97.05 | $96.79 | 11338 |
| 2025-12-15 | 96.86 | $97.71 | 8300 |
| 2025-12-12 | 96.31 | $96.25 | 4700 |
| 2025-12-11 | 96.08 | $95.88 | 11410 |
| 2025-12-10 | 95.91 | $96.40 | 52545 |
| 2025-12-09 | 95.52 | $94.99 | 4500 |
| 2025-12-08 | 95.47 | $95.39 | 4300 |
| 2025-12-05 | 95.27 | $95.42 | 2505 |
| 2025-12-04 | 95.00 | $94.93 | 13700 |
| 2025-12-03 | 94.82 | $94.66 | 5409 |
| 2025-12-02 | 94.67 | $94.75 | 3200 |
| 2025-12-01 | 94.44 | $95.64 | 17119 |
| 2025-11-28 | 93.87 | $95.74 | 1900 |
| 2025-11-26 | 93.13 | $94.94 | 10101 |
| 2025-11-25 | 92.48 | $93.79 | 8300 |
| 2025-11-24 | 92.05 | $92.85 | 4721 |
| 2025-11-21 | 91.84 | $92.73 | 5222 |
| 2025-11-20 | 91.61 | $90.33 | 4038 |
| 2025-11-19 | 92.10 | $90.96 | 7400 |
| 2025-11-18 | 92.51 | $91.45 | 5700 |
| 2025-11-17 | 92.85 | $92.51 | 3423 |
| 2025-11-14 | 92.92 | $93.39 | 10908 |
| 2025-11-13 | 92.73 | $93.04 | 6011 |
| 2025-11-12 | 92.62 | $93.61 | 6300 |
| 2025-11-11 | 92.29 | $93.10 | 5500 |
| 2025-11-10 | 92.07 | $93.08 | 2100 |
| 2025-11-07 | 91.80 | $92.75 | 2100 |
| 2025-11-06 | 91.58 | $92.21 | 5900 |
| 2025-11-05 | 91.50 | $91.75 | 9900 |
| 2025-11-04 | 91.56 | $91.95 | 7100 |
| 2025-11-03 | 91.57 | $91.15 | 5300 |
| 2025-10-31 | 91.85 | $91.51 | 11700 |
| 2025-10-30 | 92.09 | $91.80 | 4600 |
| 2025-10-29 | 92.29 | $91.27 | 7213 |
| 2025-10-28 | 92.71 | $92.70 | 4408 |
| 2025-10-27 | 92.78 | $94.39 | 2730 |
| 2025-10-24 | 92.34 | $93.47 | 5408 |
| 2025-10-23 | 92.09 | $93.25 | 15200 |
| 2025-10-22 | 91.88 | $92.94 | 7800 |
| 2025-10-21 | 91.72 | $92.47 | 7700 |
| 2025-10-20 | 91.70 | $93.69 | 5500 |
| 2025-10-17 | 91.29 | $92.86 | 3547 |
| 2025-10-16 | 91.08 | $92.38 | 4223 |
| 2025-10-15 | 91.00 | $92.26 | 2400 |
| 2025-10-14 | 90.96 | $91.01 | 5839 |
| 2025-10-13 | 91.33 | $90.16 | 10004 |
| 2025-10-10 | 92.06 | $90.04 | 18500 |
| 2025-10-09 | 93.02 | $92.27 | 3346 |
| 2025-10-08 | 93.49 | $92.60 | 7500 |
| 2025-10-07 | 93.97 | $93.34 | 2800 |
| 2025-10-06 | 94.32 | $94.49 | 12924 |
| 2025-10-03 | 94.39 | $94.61 | 3500 |
| 2025-10-02 | 94.45 | $93.33 | 12400 |
| 2025-10-01 | 94.92 | $93.31 | 17109 |
| 2025-09-30 | 95.50 | $94.83 | 8200 |
| 2025-09-29 | 95.72 | $95.63 | 4800 |
| 2025-09-26 | 95.73 | $95.47 | 18529 |
| 2025-09-25 | 95.78 | $94.69 | 21128 |
| 2025-09-24 | 96.09 | $95.11 | 3809 |
| 2025-09-23 | 96.31 | $95.89 | 34900 |
| 2025-09-22 | 96.33 | $95.75 | 42100 |
| 2025-09-19 | 96.37 | $95.25 | 7400 |
| 2025-09-18 | 96.56 | $95.81 | 4740 |
| 2025-09-17 | 96.60 | $95.88 | 4000 |
| 2025-09-16 | 96.61 | $96.68 | 10700 |
| 2025-09-15 | 96.34 | $96.37 | 26300 |
| 2025-09-12 | 96.08 | $95.69 | 6039 |
| 2025-09-11 | 95.96 | $96.26 | 3200 |
| 2025-09-10 | 95.62 | $95.63 | 9700 |
| 2025-09-09 | 95.37 | $95.46 | 6500 |
| 2025-09-08 | 95.10 | $96.14 | 7916 |
| 2025-09-05 | 94.54 | $94.77 | 3342 |
| 2025-09-04 | 94.26 | $94.13 | 8900 |
| 2025-09-03 | 94.11 | $93.57 | 3500 |
| 2025-09-02 | 94.08 | $93.21 | 13000 |
| 2025-08-29 | 94.14 | $93.29 | 15000 |
| 2025-08-28 | 94.16 | $93.64 | 18740 |
| 2025-08-27 | 94.05 | $93.23 | 12100 |
| 2025-08-26 | 94.03 | $93.23 | 3911 |
| 2025-08-25 | 93.97 | $93.00 | 3900 |
| 2025-08-22 | 93.94 | $93.98 | 5500 |
| 2025-08-21 | 93.56 | $92.48 | 10902 |
| 2025-08-20 | 93.55 | $93.17 | 42600 |
| 2025-08-19 | 93.29 | $93.12 | 9400 |
| 2025-08-18 | 92.95 | $92.44 | 6633 |
| 2025-08-15 | 92.72 | $92.34 | 10700 |
| 2025-08-14 | 92.45 | $91.74 | 20300 |
| 2025-08-13 | 92.27 | $92.04 | 19021 |
| 2025-08-12 | 91.92 | $92.15 | 5841 |
| 2025-08-11 | 91.44 | $91.55 | 6900 |
| 2025-08-08 | 91.01 | $91.89 | 3626 |
| 2025-08-07 | 90.34 | $91.51 | 5400 |
| 2025-08-06 | 89.63 | $91.05 | 12241 |
| 2025-08-05 | 88.89 | $89.94 | 8609 |
| 2025-08-04 | 88.32 | $89.94 | 32900 |
| 2025-08-01 | 87.60 | $88.85 | 17300 |
| 2025-07-31 | 87.06 | $86.99 | 8737 |
| 2025-07-30 | 86.99 | $86.94 | 4843 |
| 2025-07-29 | 86.90 | $86.66 | 9900 |
| 2025-07-28 | 86.87 | $86.43 | 3218 |
| 2025-07-25 | 86.91 | $87.62 | 3665 |
| 2025-07-24 | 86.56 | $87.63 | 16014 |
| 2025-07-23 | 86.12 | $87.87 | 23400 |
| 2025-07-22 | 85.51 | $86.27 | 8400 |
| 2025-07-21 | 85.27 | $85.59 | 7437 |
| 2025-07-18 | 85.19 | $84.77 | 5117 |
| 2025-07-17 | 85.35 | $85.33 | 3031 |
| 2025-07-16 | 85.37 | $85.31 | 32315 |
| 2025-07-15 | 85.40 | $84.62 | 5946 |
| 2025-07-14 | 85.65 | $85.88 | 2723 |
| 2025-07-11 | 85.55 | $85.39 | 2900 |
| 2025-07-10 | 85.58 | $85.94 | 7900 |
| 2025-07-09 | 85.43 | $85.77 | 3600 |
| 2025-07-08 | 85.31 | $85.28 | 55741 |
| 2025-07-07 | 85.31 | $84.46 | 16000 |
| 2025-07-03 | 85.56 | $85.64 | 6734 |
| 2025-07-02 | 85.49 | $85.90 | 6536 |
| 2025-07-01 | 85.32 | $85.76 | 18437 |
| 2025-06-30 | 85.15 | $85.69 | 10300 |
| 2025-06-27 | 84.96 | $86.00 | 17600 |
| 2025-06-26 | 84.62 | $84.98 | 19135 |
| 2025-06-25 | 84.53 | $83.57 | 15508 |
| 2025-06-24 | 84.87 | $84.87 | 3100 |
| 2025-06-23 | 84.86 | $84.41 | 8900 |
| 2025-06-20 | 85.00 | $84.16 | 13620 |
| 2025-06-18 | 85.24 | $84.76 | 21928 |
| 2025-06-17 | 85.33 | $84.35 | 25600 |
| 2025-06-16 | 85.56 | $84.83 | 16438 |
| 2025-06-13 | 85.68 | $85.06 | 34000 |
| 2025-06-12 | 85.73 | $85.81 | 32917 |
| 2025-06-11 | 85.55 | $85.39 | 30700 |
| 2025-06-10 | 85.45 | $84.66 | 64300 |
| 2025-06-09 | 85.54 | $84.80 | 59500 |
| 2025-06-06 | 85.59 | $85.27 | 39404 |
| 2025-06-05 | 85.48 | $85.03 | 12010 |
| 2025-06-04 | 85.41 | $85.40 | 11300 |
| 2025-06-03 | 85.18 | $85.22 | 10235 |
| 2025-06-02 | 84.94 | $86.00 | 10357 |
| 2025-05-30 | 84.39 | $84.62 | 17300 |
| 2025-05-29 | 84.13 | $84.14 | 11600 |
| 2025-05-28 | 83.96 | $83.94 | 4644 |
| 2025-05-27 | 83.79 | $84.77 | 24641 |
| 2025-05-23 | 83.32 | $83.77 | 19442 |
| 2025-05-22 | 83.04 | $82.77 | 3232 |
| 2025-05-21 | 83.01 | $82.64 | 22344 |
| 2025-05-20 | 83.00 | $82.91 | 17700 |
| 2025-05-19 | 82.89 | $83.09 | 5300 |
| 2025-05-16 | 82.69 | $82.68 | 6400 |
| 2025-05-15 | 82.56 | $82.69 | 8831 |
| 2025-05-14 | 82.38 | $81.16 | 7800 |
| 2025-05-13 | 82.64 | $81.75 | 8600 |
| 2025-05-12 | 82.76 | $82.28 | 12138 |
| 2025-05-09 | 82.72 | $81.93 | 68300 |
| 2025-05-08 | 82.76 | $81.46 | 17000 |
| 2025-05-07 | 82.94 | $82.06 | 12434 |
| 2025-05-06 | 82.95 | $82.61 | 9500 |
| 2025-05-05 | 82.76 | $82.29 | 13100 |
| 2025-05-02 | 82.62 | $81.66 | 14044 |
| 2025-05-01 | 82.62 | $81.10 | 17994 |
| 2025-04-30 | 82.77 | $82.66 | 27400 |
| 2025-04-29 | 82.43 | $83.01 | 7349 |
| 2025-04-28 | 81.89 | $82.87 | 11712 |
| 2025-04-25 | 81.25 | $81.63 | 19839 |
| 2025-04-24 | 80.85 | $81.93 | 7935 |
| 2025-04-23 | 80.24 | $81.84 | 8725 |
| 2025-04-22 | 79.51 | $82.51 | 15739 |
| 2025-04-21 | 78.41 | $81.21 | 18000 |
| 2025-04-17 | 77.47 | $79.58 | 9204 |
| 2025-04-16 | 76.84 | $79.11 | 15400 |
| 2025-04-15 | 76.24 | $78.89 | 84602 |
| 2025-04-14 | 75.58 | $78.91 | 18300 |
| 2025-04-11 | 74.80 | $77.53 | 76111 |
| 2025-04-10 | 74.30 | $75.58 | 66203 |
| 2025-04-09 | 74.34 | $75.69 | 47700 |
| 2025-04-08 | 74.39 | $72.90 | 64732 |
| 2025-04-07 | 75.36 | $70.93 | 144849 |
| 2025-04-04 | 77.18 | $72.64 | 66549 |
| 2025-04-03 | 78.88 | $76.77 | 31900 |
| 2025-04-02 | 79.65 | $78.17 | 14400 |
| 2025-04-01 | 80.13 | $78.80 | 11302 |
| 2025-03-31 | 80.53 | $79.27 | 37300 |
| 2025-03-28 | 80.84 | $79.85 | 20000 |
| 2025-03-27 | 81.04 | $80.27 | 22800 |
| 2025-03-26 | 81.13 | $80.56 | 17348 |
| 2025-03-25 | 81.13 | $80.89 | 6200 |
| 2025-03-24 | 81.01 | $80.24 | 20415 |
| 2025-03-21 | 81.05 | $80.67 | 8923 |
| 2025-03-20 | 80.95 | $80.68 | 16122 |
| 2025-03-19 | 80.80 | $81.17 | 7545 |
| 2025-03-18 | 80.45 | $80.53 | 16700 |
| 2025-03-17 | 80.20 | $80.63 | 87524 |
| 2025-03-14 | 79.86 | $80.00 | 32609 |
| 2025-03-13 | 79.62 | $79.69 | 118500 |
| 2025-03-12 | 79.42 | $79.31 | 50107 |
| 2025-03-11 | 79.27 | $78.29 | 147535 |
| 2025-03-10 | 79.40 | $79.30 | 42400 |
| 2025-03-07 | 79.23 | $80.23 | 26500 |
| 2025-03-06 | 78.70 | $79.52 | 25016 |
| 2025-03-05 | 78.28 | $79.05 | 29316 |
| 2025-03-04 | 77.89 | $77.64 | 49526 |
| 2025-03-03 | 77.87 | $78.24 | 25048 |
| 2025-02-28 | 77.63 | $76.97 | 42946 |
| 2025-02-27 | 77.74 | $77.34 | 13902 |
| 2025-02-26 | 77.75 | $77.23 | 22300 |
| 2025-02-25 | 77.78 | $77.47 | 25505 |
| 2025-02-24 | 77.73 | $76.81 | 11500 |
| 2025-02-21 | 77.86 | $76.96 | 10600 |
| 2025-02-20 | 77.97 | $77.51 | 23500 |
| 2025-02-19 | 77.91 | $77.41 | 13000 |
| 2025-02-18 | 77.85 | $77.89 | 17128 |
| 2025-02-14 | 77.62 | $77.55 | 5605 |
| 2025-02-13 | 77.42 | $77.57 | 10549 |
| 2025-02-12 | 77.17 | $76.33 | 31100 |
| 2025-02-11 | 77.23 | $77.18 | 5645 |
| 2025-02-10 | 77.03 | $77.21 | 3900 |
| 2025-02-07 | 76.75 | $77.22 | 13932 |
| 2025-02-06 | 76.41 | $77.32 | 13200 |
| 2025-02-05 | 75.94 | $76.42 | 21500 |
| 2025-02-04 | 75.66 | $75.48 | 16812 |
| 2025-02-03 | 75.59 | $75.35 | 18333 |
| 2025-01-31 | 75.56 | $75.93 | 11847 |
| 2025-01-30 | 75.32 | $76.84 | 14734 |
| 2025-01-29 | 74.74 | $75.57 | 15131 |
| 2025-01-28 | 74.43 | $75.39 | 28728 |
| 2025-01-27 | 74.11 | $75.48 | 10104 |
| 2025-01-24 | 73.71 | $75.02 | 15443 |
| 2025-01-23 | 73.36 | $74.34 | 7800 |
| 2025-01-22 | 73.16 | $73.93 | 10300 |
| 2025-01-21 | 73.07 | $74.46 | 35637 |
| 2025-01-17 | 72.80 | $73.39 | 5310 |
| 2025-01-16 | 72.82 | $73.41 | 6100 |
| 2025-01-15 | 72.86 | $73.04 | 20127 |
| 2025-01-14 | 73.04 | $72.65 | 11531 |
| 2025-01-13 | 73.40 | $73.22 | 41700 |
| 2025-01-10 | 73.68 | $72.66 | 19117 |
| 2025-01-08 | 74.21 | $73.74 | 58540 |
| 2025-01-07 | 74.53 | $74.33 | 23000 |
| 2025-01-06 | 74.74 | $74.78 | 25800 |
| 2025-01-03 | 74.86 | $75.13 | 13200 |
| 2025-01-02 | 74.91 | $75.09 | 13906 |
| 2024-12-31 | 74.99 | $75.14 | 20500 |
| 2024-12-30 | 75.08 | $75.20 | 17644 |
| 2024-12-27 | 75.19 | $75.11 | 16000 |
| 2024-12-26 | 75.36 | $74.66 | 33541 |
| 2024-12-24 | 75.71 | $75.21 | 7600 |
| 2024-12-23 | 75.97 | $75.14 | 13400 |
| 2024-12-20 | 76.32 | $75.28 | 66839 |
| 2024-12-19 | 76.70 | $75.38 | 67100 |
| 2024-12-18 | 77.14 | $75.12 | 35011 |
| 2024-12-17 | 77.75 | $76.59 | 20000 |
| 2024-12-16 | 78.02 | $76.81 | 30500 |
| 2024-12-13 | 78.27 | $77.04 | 47000 |
| 2024-12-12 | 78.50 | $77.62 | 21103 |
| 2024-12-11 | 78.57 | $78.25 | 49439 |
| 2024-12-10 | 78.45 | $77.57 | 13400 |
| 2024-12-09 | 78.50 | $78.24 | 21926 |
| 2024-12-06 | 78.33 | $78.41 | 14500 |
| 2024-12-05 | 78.06 | $78.29 | 10900 |
| 2024-12-04 | 77.76 | $77.98 | 39110 |
| 2024-12-03 | 77.47 | $79.07 | 14032 |
| 2024-12-02 | 76.76 | $78.03 | 29415 |
| 2024-11-29 | 76.22 | $77.87 | 6800 |
| 2024-11-27 | 75.61 | $75.93 | 20700 |
| 2024-11-26 | 75.48 | $76.14 | 15600 |
| 2024-11-25 | 75.26 | $76.01 | 15527 |
| 2024-11-22 | 75.04 | $76.07 | 44500 |
| 2024-11-21 | 74.75 | $75.34 | 30400 |
| 2024-11-20 | 74.64 | $74.78 | 25100 |
| 2024-11-19 | 74.69 | $74.89 | 19000 |
| 2024-11-18 | 74.72 | $75.18 | 20532 |
| 2024-11-15 | 74.68 | $74.78 | 11946 |
| 2024-11-14 | 74.77 | $74.55 | 6000 |
| 2024-11-13 | 74.97 | $74.89 | 40600 |
| 2024-11-12 | 75.11 | $75.03 | 6000 |
| 2024-11-11 | 75.25 | $76.08 | 12000 |
| 2024-11-08 | 75.09 | $75.85 | 17226 |
| 2024-11-07 | 74.99 | $76.67 | 10800 |
| 2024-11-06 | 74.61 | $75.63 | 10200 |
| 2024-11-05 | 74.50 | $76.20 | 5925 |
| 2024-11-04 | 74.21 | $75.45 | 11448 |
| 2024-11-01 | 74.11 | $75.21 | 9800 |
| 2024-10-31 | 74.09 | $75.66 | 12400 |
| 2024-10-30 | 73.94 | $74.88 | 20100 |
| 2024-10-29 | 74.04 | $74.55 | 6100 |
| 2024-10-28 | 74.29 | $74.36 | 5500 |
| 2024-10-25 | 74.69 | $74.01 | 19000 |
| 2024-10-24 | 75.31 | $74.34 | 4200 |
| 2024-10-23 | 75.99 | $74.07 | 79600 |
| 2024-10-22 | 76.92 | $75.61 | 10800 |
| 2024-10-21 | 77.58 | $76.84 | 13600 |
| 2024-10-18 | 78.01 | $78.18 | 6800 |
| 2024-10-17 | 78.12 | $77.63 | 59703 |
| 2024-10-16 | 78.43 | $78.29 | 13800 |
| 2024-10-15 | 78.61 | $78.10 | 14600 |
| 2024-10-14 | 78.89 | $78.41 | 19700 |
| 2024-10-11 | 79.15 | $78.59 | 2401 |
| 2024-10-10 | 79.40 | $78.57 | 3011 |
| 2024-10-09 | 79.71 | $78.87 | 2200 |
| 2024-10-08 | 80.00 | $79.33 | 30209 |
| 2024-10-07 | 80.20 | $79.42 | 9227 |
| 2024-10-04 | 80.41 | $80.13 | 7100 |
| 2024-10-03 | 80.44 | $79.40 | 5225 |
| 2024-10-02 | 80.69 | $79.77 | 9500 |
| 2024-10-01 | 80.87 | $80.93 | 38100 |
| 2024-09-30 | 80.71 | $80.66 | 54900 |
| 2024-09-27 | 80.59 | $80.14 | 21900 |
| 2024-09-26 | 80.59 | $81.42 | 56343 |
| 2024-09-25 | 80.17 | $79.54 | 16930 |
| 2024-09-24 | 80.24 | $79.83 | 25421 |
| 2024-09-23 | 80.23 | $80.48 | 38142 |
| 2024-09-20 | 80.00 | $80.06 | 1637 |
| 2024-09-19 | 79.83 | $80.29 | 7904 |
| 2024-09-18 | 79.54 | $79.37 | 11443 |
| 2024-09-17 | 79.47 | $79.27 | 11441 |
| 2024-09-16 | 79.40 | $79.63 | 21123 |
| 2024-09-13 | 79.20 | $78.97 | 7728 |
| 2024-09-12 | 79.14 | $79.00 | 9724 |
| 2024-09-11 | 79.05 | $78.25 | 17727 |
| 2024-09-10 | 79.17 | $78.67 | 14100 |
| 2024-09-09 | 79.16 | $78.45 | 50004 |
| 2024-09-06 | 79.21 | $77.19 | 22828 |
| 2024-09-05 | 79.66 | $79.07 | 5900 |
| 2024-09-04 | 79.58 | $78.46 | 50600 |
| 2024-09-03 | 79.66 | $78.75 | 9800 |
| 2024-08-30 | 79.65 | $79.39 | 8500 |
| 2024-08-29 | 79.40 | $78.92 | 10700 |
| 2024-08-28 | 79.23 | $79.03 | 39400 |
| 2024-08-27 | 78.96 | $79.85 | 11702 |
| 2024-08-26 | 78.36 | $78.84 | 11800 |
| 2024-08-23 | 77.92 | $79.50 | 17241 |
| 2024-08-22 | 77.15 | $77.89 | 16100 |
| 2024-08-21 | 76.72 | $78.47 | 29900 |
| 2024-08-20 | 76.00 | $77.73 | 12935 |
| 2024-08-19 | 75.35 | $77.38 | 11100 |
| 2024-08-16 | 74.66 | $76.50 | 40602 |
| 2024-08-15 | 74.11 | $76.01 | 20900 |
| 2024-08-14 | 73.60 | $75.18 | 11034 |
| 2024-08-13 | 73.25 | $75.14 | 42702 |
| 2024-08-12 | 72.85 | $73.52 | 5700 |
| 2024-08-09 | 72.89 | $73.25 | 9200 |
| 2024-08-08 | 73.04 | $72.70 | 11506 |
| 2024-08-07 | 73.41 | $71.63 | 48600 |
| 2024-08-06 | 74.23 | $71.61 | 18846 |
| 2024-08-05 | 75.23 | $70.98 | 70136 |
| 2024-08-02 | 76.66 | $73.93 | 93200 |
| 2024-08-01 | 77.46 | $76.58 | 159513 |
| 2024-07-31 | 77.58 | $79.55 | 39200 |
| 2024-07-30 | 76.78 | $76.95 | 4220 |
| 2024-07-29 | 76.63 | $76.57 | 3845 |
| 2024-07-26 | 76.54 | $76.24 | 16800 |
| 2024-07-25 | 76.54 | $75.39 | 34600 |
| 2024-07-24 | 76.80 | $76.05 | 13700 |
| 2024-07-23 | 76.90 | $76.89 | 2700 |
| 2024-07-22 | 76.74 | $76.06 | 4513 |
| 2024-07-19 | 76.79 | $76.25 | 22457 |
| 2024-07-18 | 76.79 | $76.57 | 22200 |
| 2024-07-17 | 76.67 | $77.43 | 28700 |
| 2024-07-16 | 76.24 | $77.27 | 4633 |
| 2024-07-15 | 75.76 | $76.54 | 10311 |
| 2024-07-12 | 75.40 | $76.85 | 5601 |
| 2024-07-11 | 74.86 | $75.66 | 15200 |
| 2024-07-10 | 74.57 | $75.00 | 6000 |
| 2024-07-09 | 74.43 | $74.36 | 5100 |
| 2024-07-08 | 74.46 | $74.13 | 11608 |
| 2024-07-05 | 74.57 | $74.45 | 4900 |
| 2024-07-03 | 74.61 | $74.99 | 15032 |
| 2024-07-02 | 74.48 | $74.66 | 29300 |
| 2024-07-01 | 74.43 | $74.23 | 9500 |
| 2024-06-28 | 74.51 | $75.12 | 13600 |
| 2024-06-27 | 74.33 | $74.92 | 5306 |
| 2024-06-26 | 74.17 | $74.27 | 30900 |
| 2024-06-25 | 74.19 | $74.51 | 64400 |
| 2024-06-24 | 74.14 | $74.23 | 13141 |
| 2024-06-21 | 74.18 | $73.79 | 19925 |
| 2024-06-20 | 74.36 | $74.41 | 26810 |
| 2024-06-18 | 74.40 | $74.46 | 3034 |
| 2024-06-17 | 74.43 | $74.17 | 27701 |
| 2024-06-14 | 74.56 | $74.55 | 16431 |
| 2024-06-13 | 74.61 | $73.70 | 18321 |
| 2024-06-12 | 74.94 | $75.12 | 3816 |
| 2024-06-11 | 74.89 | $74.48 | 5048 |
| 2024-06-10 | 75.04 | $75.34 | 16100 |
| 2024-06-07 | 74.94 | $74.58 | 10734 |
| 2024-06-06 | 75.07 | $74.87 | 6736 |
| 2024-06-05 | 75.13 | $75.13 | 8939 |
| 2024-06-04 | 75.13 | $75.85 | 7300 |
| 2024-06-03 | 74.90 | $75.81 | 4100 |
| 2024-05-31 | 74.64 | $75.59 | 21700 |
| 2024-05-30 | 74.39 | $74.65 | 10455 |
| 2024-05-29 | 74.39 | $73.35 | 12526 |
| 2024-05-28 | 74.80 | $74.71 | 14100 |
| 2024-05-24 | 74.89 | $74.71 | 12547 |
| 2024-05-23 | 74.99 | $74.00 | 14300 |
| 2024-05-22 | 75.34 | $74.47 | 38200 |
| 2024-05-21 | 75.63 | $75.48 | 42411 |
| 2024-05-20 | 75.65 | $75.65 | 80300 |
| 2024-05-17 | 75.63 | $75.41 | 10547 |
| 2024-05-16 | 75.68 | $74.87 | 16400 |
| 2024-05-15 | 75.90 | $75.94 | 32549 |
| 2024-05-14 | 75.84 | $75.75 | 17207 |
| 2024-05-13 | 75.82 | $76.10 | 2603 |
| 2024-05-10 | 75.68 | $76.01 | 6000 |
| 2024-05-09 | 75.54 | $76.45 | 2644 |
| 2024-05-08 | 75.22 | $75.64 | 2700 |
| 2024-05-07 | 75.10 | $75.82 | 20400 |
| 2024-05-06 | 74.90 | $76.16 | 44600 |
| 2024-05-03 | 74.55 | $76.08 | 5000 |
| 2024-05-02 | 74.15 | $75.52 | 6200 |
| 2024-05-01 | 73.86 | $73.93 | 10000 |
| 2024-04-30 | 74.02 | $74.38 | 4500 |
| 2024-04-29 | 74.08 | $75.12 | 9922 |
| 2024-04-26 | 73.93 | $74.35 | 44400 |
| 2024-04-25 | 74.01 | $73.81 | 14637 |
| 2024-04-24 | 74.30 | $74.81 | 10817 |
| 2024-04-23 | 74.34 | $74.70 | 24630 |
| 2024-04-22 | 74.45 | $74.63 | 15500 |
| 2024-04-19 | 74.61 | $74.16 | 18610 |
| 2024-04-18 | 74.97 | $74.57 | 8000 |
| 2024-04-17 | 75.29 | $74.28 | 36200 |
| 2024-04-16 | 75.79 | $74.70 | 15200 |
| 2024-04-15 | 76.27 | $76.09 | 16108 |
| 2024-04-12 | 76.41 | $76.13 | 60600 |
| 2024-04-11 | 76.58 | $76.82 | 10300 |
| 2024-04-10 | 76.57 | $76.34 | 11641 |
| 2024-04-09 | 76.71 | $76.97 | 8400 |
| 2024-04-08 | 76.69 | $76.77 | 9141 |
| 2024-04-05 | 76.72 | $76.41 | 6500 |
| 2024-04-04 | 76.88 | $76.17 | 27647 |
| 2024-04-03 | 77.15 | $76.61 | 13600 |
| 2024-04-02 | 77.33 | $75.93 | 31104 |
| 2024-04-01 | 77.77 | $76.79 | 20419 |
| 2024-03-28 | 78.02 | $77.30 | 10300 |
| 2024-03-27 | 78.16 | $78.09 | 32000 |
| 2024-03-26 | 78.07 | $77.56 | 30644 |
| 2024-03-25 | 78.12 | $77.27 | 16500 |
| 2024-03-22 | 78.26 | $77.77 | 30400 |
| 2024-03-21 | 78.26 | $78.25 | 15841 |
| 2024-03-20 | 78.09 | $78.24 | 15345 |
| 2024-03-19 | 77.87 | $77.88 | 12634 |
| 2024-03-18 | 77.71 | $77.78 | 7522 |
| 2024-03-15 | 77.52 | $77.44 | 24400 |
| 2024-03-14 | 77.40 | $76.88 | 11002 |
| 2024-03-13 | 77.41 | $76.87 | 22900 |
| 2024-03-12 | 77.41 | $77.38 | 35413 |
| 2024-03-11 | 77.24 | $76.58 | 28738 |
| 2024-03-08 | 77.27 | $78.33 | 33600 |
| 2024-03-07 | 76.74 | $77.55 | 24112 |
| 2024-03-06 | 76.32 | $77.39 | 27825 |
| 2024-03-05 | 75.86 | $75.93 | 1.2M |
| 2024-03-04 | 75.75 | $75.43 | 9000 |
| 2024-03-01 | 75.77 | $76.28 | 8122 |
| 2024-02-29 | 75.51 | $75.93 | 23100 |
| 2024-02-28 | 75.30 | $75.53 | 18332 |
| 2024-02-27 | 75.17 | $75.76 | 18000 |
| 2024-02-26 | 74.93 | $75.24 | 8518 |
| 2024-02-23 | 74.80 | $75.59 | 5400 |
| 2024-02-22 | 74.53 | $75.44 | 39300 |
| 2024-02-21 | 74.25 | $74.89 | 11900 |
| 2024-02-20 | 74.08 | $74.98 | 26500 |
| 2024-02-16 | 73.85 | $74.02 | 11900 |
| 2024-02-15 | 73.87 | $73.93 | 17412 |
| 2024-02-14 | 73.93 | $73.77 | 20446 |
| 2024-02-13 | 74.05 | $73.45 | 25800 |
| 2024-02-12 | 74.31 | $74.11 | 16400 |
| 2024-02-09 | 74.41 | $73.89 | 42825 |
| 2024-02-08 | 74.60 | $73.75 | 32531 |
| 2024-02-07 | 74.88 | $74.84 | 10400 |
| 2024-02-06 | 74.87 | $74.66 | 34402 |
| 2024-02-05 | 74.91 | $74.75 | 9900 |
| 2024-02-02 | 74.92 | $75.19 | 27900 |
| 2024-02-01 | 74.80 | $75.72 | 15544 |
| 2024-01-31 | 74.47 | $74.76 | 16000 |
| 2024-01-30 | 74.38 | $74.49 | 19400 |
| 2024-01-29 | 74.34 | $74.97 | 9502 |
| 2024-01-26 | 74.15 | $74.01 | 58839 |
| 2024-01-25 | 74.21 | $74.46 | 13615 |
| 2024-01-24 | 74.14 | $73.77 | 73200 |
| 2024-01-23 | 74.27 | $73.83 | 17300 |
| 2024-01-22 | 74.41 | $74.71 | 35800 |
| 2024-01-19 | 74.29 | $73.72 | 46611 |
| 2024-01-18 | 74.45 | $73.81 | 15800 |
| 2024-01-17 | 74.62 | $73.07 | 38200 |
| 2024-01-16 | 75.05 | $74.02 | 33800 |
| 2024-01-12 | 75.26 | $75.09 | 24400 |
| 2024-01-11 | 75.16 | $75.11 | 20400 |
| 2024-01-10 | 75.03 | $75.35 | 53000 |
| 2024-01-09 | 74.77 | $74.69 | 21616 |
| 2024-01-08 | 74.65 | $74.69 | 23100 |
| 2024-01-05 | 74.49 | $73.92 | 23930 |
| 2024-01-04 | 74.52 | $73.90 | 23500 |
| 2024-01-03 | 74.56 | $73.98 | 21645 |
| 2024-01-02 | 74.56 | $74.33 | 23000 |
| 2023-12-29 | 74.43 | $74.90 | 10000 |
| 2023-12-28 | 74.08 | $74.52 | 11900 |
| 2023-12-27 | 73.76 | $73.87 | 25921 |
| 2023-12-26 | 73.56 | $73.32 | 21131 |
| 2023-12-22 | 73.47 | $73.61 | 69039 |
| 2023-12-21 | 73.26 | $73.33 | 15738 |
| 2023-12-20 | 73.07 | $72.05 | 17400 |
| 2023-12-19 | 73.23 | $72.51 | 37707 |
| 2023-12-18 | 73.27 | $72.50 | 40300 |
| 2023-12-15 | 73.31 | $72.57 | 61103 |
| 2023-12-14 | 73.30 | $73.28 | 19009 |
| 2023-12-13 | 73.06 | $73.40 | 40000 |
| 2023-12-12 | 72.70 | $72.25 | 36749 |
| 2023-12-11 | 72.61 | $72.46 | 165700 |
| 2023-12-08 | 72.42 | $71.93 | 13235 |
| 2023-12-07 | 72.34 | $72.54 | 14200 |
| 2023-12-06 | 72.02 | $71.90 | 10726 |
| 2023-12-05 | 71.82 | $71.09 | 1.3M |
| 2023-12-04 | 71.82 | $71.46 | 14400 |
| 2023-12-01 | 71.68 | $71.96 | 25202 |
| 2023-11-30 | 71.33 | $71.37 | 6100 |
| 2023-11-29 | 71.07 | $71.24 | 11234 |
| 2023-11-28 | 70.79 | $71.27 | 17434 |
| 2023-11-27 | 70.42 | $70.78 | 14213 |
| 2023-11-24 | 70.11 | $70.55 | 6100 |
| 2023-11-22 | 69.79 | $70.35 | 15300 |
| 2023-11-21 | 69.46 | $69.83 | 1729 |
| 2023-11-20 | 69.21 | $69.52 | 14744 |
| 2023-11-17 | 68.99 | $69.71 | 3941 |
| 2023-11-16 | 68.66 | $68.34 | 3200 |
| 2023-11-15 | 68.69 | $68.53 | 9000 |
| 2023-11-14 | 68.67 | $69.24 | 37933 |
| 2023-11-13 | 68.40 | $68.31 | 13100 |
| 2023-11-10 | 68.38 | $68.30 | 21900 |
| 2023-11-09 | 68.34 | $67.65 | 41020 |
| 2023-11-08 | 68.50 | $67.30 | 33721 |
| 2023-11-07 | 68.80 | $68.77 | 49200 |
| 2023-11-06 | 68.70 | $69.37 | 8300 |
| 2023-11-03 | 68.38 | $70.42 | 31700 |
| 2023-11-02 | 67.66 | $69.42 | 55800 |
| 2023-11-01 | 67.09 | $68.60 | 7343 |
| 2023-10-31 | 66.67 | $68.30 | 10600 |
| 2023-10-30 | 66.25 | $67.09 | 11900 |
| 2023-10-27 | 66.15 | $66.94 | 58412 |
| 2023-10-26 | 66.08 | $66.06 | 30200 |
| 2023-10-25 | 66.29 | $66.59 | 3800 |
| 2023-10-24 | 66.39 | $66.86 | 2217 |
| 2023-10-23 | 66.44 | $66.22 | 13240 |
| 2023-10-20 | 66.72 | $66.60 | 7400 |
| 2023-10-19 | 66.96 | $66.82 | 43040 |
| 2023-10-18 | 67.20 | $67.01 | 1633 |
| 2023-10-17 | 67.43 | $67.69 | 5000 |
| 2023-10-16 | 67.52 | $67.72 | 8000 |
| 2023-10-13 | 67.63 | $67.50 | 7300 |
| 2023-10-12 | 67.84 | $68.39 | 2625 |
| 2023-10-11 | 67.83 | $68.51 | 9910 |
| 2023-10-10 | 67.79 | $69.05 | 5628 |
| 2023-10-09 | 67.58 | $68.24 | 7200 |
| 2023-10-06 | 67.60 | $67.97 | 5634 |
| 2023-10-05 | 67.72 | $67.48 | 9319 |
| 2023-10-04 | 68.04 | $65.89 | 49103 |
| 2023-10-03 | 68.95 | $67.07 | 50020 |
| 2023-10-02 | 69.68 | $68.41 | 6900 |
| 2023-09-29 | 70.16 | $68.96 | 8200 |
| 2023-09-28 | 70.56 | $70.12 | 6600 |
| 2023-09-27 | 70.69 | $70.10 | 30218 |
| 2023-09-26 | 70.84 | $69.79 | 2011 |
| 2023-09-25 | 71.11 | $70.52 | 26347 |
| 2023-09-22 | 71.21 | $70.49 | 5100 |
| 2023-09-21 | 71.33 | $70.22 | 14600 |
| 2023-09-20 | 71.55 | $70.65 | 4500 |
| 2023-09-19 | 71.67 | $71.80 | 10404 |
| 2023-09-18 | 71.44 | $71.15 | 54842 |
| 2023-09-15 | 71.35 | $70.97 | 4700 |
| 2023-09-14 | 71.28 | $71.55 | 19400 |
| 2023-09-13 | 71.00 | $70.70 | 7000 |
| 2023-09-12 | 70.91 | $70.98 | 6100 |
| 2023-09-11 | 70.70 | $70.84 | 17100 |
| 2023-09-08 | 70.47 | $70.03 | 11720 |
| 2023-09-07 | 70.44 | $70.88 | 22700 |
| 2023-09-06 | 70.12 | $70.75 | 25702 |
| 2023-09-05 | 69.76 | $70.71 | 28000 |
| 2023-09-01 | 69.33 | $70.55 | 3300 |
| 2023-08-31 | 68.84 | $69.97 | 3400 |
| 2023-08-30 | 68.43 | $69.25 | 3100 |
| 2023-08-29 | 68.15 | $69.37 | 3719 |
| 2023-08-28 | 67.77 | $68.84 | 5700 |
| 2023-08-25 | 67.49 | $68.15 | 20500 |
| 2023-08-24 | 67.36 | $67.75 | 25812 |
| 2023-08-23 | 67.34 | $68.27 | 7700 |
| 2023-08-22 | 67.16 | $67.30 | 3800 |
| 2023-08-21 | 67.25 | $66.99 | 26922 |
| 2023-08-18 | 67.47 | $66.96 | 6300 |
| 2023-08-17 | 67.75 | $67.07 | 28434 |
| 2023-08-16 | 68.07 | $67.16 | 10725 |
| 2023-08-15 | 68.43 | $67.59 | 7111 |
| 2023-08-14 | 68.73 | $68.39 | 4219 |
| 2023-08-11 | 68.84 | $68.66 | 1139 |
| 2023-08-10 | 68.89 | $68.73 | 3222 |
| 2023-08-09 | 68.93 | $68.37 | 24400 |
| 2023-08-08 | 69.09 | $68.65 | 44440 |
| 2023-08-07 | 69.19 | $69.24 | 2900 |
| 2023-08-04 | 69.11 | $68.53 | 5005 |
| 2023-08-03 | 69.24 | $67.77 | 7444 |
| 2023-08-02 | 69.64 | $68.49 | 18500 |
| 2023-08-01 | 69.87 | $69.00 | 5600 |
| 2023-07-31 | 69.99 | $70.06 | 8300 |
| 2023-07-28 | 69.79 | $70.31 | 20600 |
| 2023-07-27 | 69.44 | $69.71 | 25331 |
| 2023-07-26 | 69.21 | $69.26 | 41146 |
| 2023-07-25 | 69.04 | $68.98 | 4812 |
| 2023-07-24 | 68.93 | $68.62 | 10832 |
| 2023-07-21 | 68.89 | $68.36 | 8608 |
| 2023-07-20 | 68.91 | $68.73 | 10200 |
| 2023-07-19 | 68.81 | $69.40 | 9000 |
| 2023-07-18 | 68.47 | $69.27 | 14600 |
| 2023-07-17 | 68.09 | $68.09 | 12200 |
| 2023-07-14 | 67.98 | $67.98 | 18440 |
| 2023-07-13 | 67.88 | $68.73 | 18800 |
| 2023-07-12 | 67.52 | $68.40 | 14900 |
| 2023-07-11 | 67.17 | $68.01 | 10503 |
| 2023-07-10 | 66.87 | $67.78 | 3400 |
| 2023-07-07 | 66.58 | $67.37 | 19911 |
| 2023-07-06 | 66.36 | $65.99 | 6007 |
| 2023-07-05 | 66.53 | $66.59 | 8227 |
| 2023-07-03 | 66.54 | $67.02 | 9919 |
| 2023-06-30 | 66.43 | $66.61 | 10600 |
| 2023-06-29 | 66.42 | $66.15 | 25312 |
| 2023-06-28 | 66.56 | $66.57 | 47231 |
| 2023-06-27 | 66.61 | $65.76 | 15026 |
| 2023-06-26 | 66.91 | $65.70 | 42600 |
| 2023-06-23 | 67.31 | $66.08 | 24141 |
| 2023-06-22 | 67.67 | $67.33 | 20800 |
| 2023-06-21 | 67.71 | $68.03 | 7349 |
| 2023-06-20 | 67.53 | $66.95 | 12418 |
| 2023-06-16 | 67.65 | $67.44 | 12922 |
| 2023-06-15 | 67.63 | $68.11 | 4300 |
| 2023-06-14 | 67.39 | $68.24 | 13518 |
| 2023-06-13 | 67.05 | $68.28 | 22721 |
| 2023-06-12 | 66.62 | $67.70 | 5100 |
| 2023-06-09 | 66.29 | $67.20 | 21600 |
| 2023-06-08 | 66.04 | $66.71 | 7106 |
| 2023-06-07 | 65.90 | $65.94 | 6900 |
| 2023-06-06 | 65.97 | $67.05 | 10800 |
| 2023-06-05 | 65.72 | $66.27 | 9956 |
| 2023-06-02 | 65.67 | $66.73 | 31000 |
| 2023-06-01 | 65.46 | $65.49 | 37604 |
| 2023-05-31 | 65.62 | $64.51 | 20800 |
| 2023-05-30 | 66.13 | $65.26 | 23800 |
| 2023-05-26 | 66.51 | $65.80 | 64700 |
| 2023-05-25 | 66.82 | $66.31 | 6704 |
| 2023-05-24 | 67.03 | $65.77 | 12500 |
| 2023-05-23 | 67.46 | $66.35 | 23235 |
| 2023-05-22 | 67.80 | $67.30 | 21800 |
| 2023-05-19 | 67.91 | $67.23 | 40300 |
| 2023-05-18 | 68.06 | $67.44 | 10800 |
| 2023-05-17 | 68.16 | $67.95 | 11100 |
| 2023-05-16 | 68.12 | $67.96 | 10700 |
| 2023-05-15 | 68.06 | $68.24 | 5000 |
| 2023-05-12 | 67.88 | $67.88 | 4642 |
| 2023-05-11 | 67.78 | $67.93 | 3200 |
| 2023-05-10 | 67.62 | $67.92 | 6425 |
| 2023-05-09 | 67.43 | $68.17 | 19300 |
| 2023-05-08 | 67.11 | $67.61 | 8600 |
| 2023-05-05 | 66.89 | $67.39 | 2500 |
| 2023-05-04 | 66.69 | $66.75 | 7416 |
| 2023-05-03 | 66.65 | $66.42 | 7100 |
| 2023-05-02 | 66.69 | $66.14 | 25220 |
| 2023-05-01 | 66.84 | $66.57 | 12100 |
| 2023-04-28 | 66.87 | $67.00 | 4400 |
| 2023-04-27 | 66.77 | $67.26 | 5825 |
| 2023-04-26 | 66.56 | $66.15 | 30300 |
| 2023-04-25 | 66.66 | $66.71 | 6908 |
| 2023-04-24 | 66.59 | $67.02 | 29735 |
| 2023-04-21 | 66.41 | $66.96 | 5500 |
| 2023-04-20 | 66.20 | $66.41 | 22400 |
| 2023-04-19 | 66.12 | $65.81 | 4500 |
| 2023-04-18 | 66.22 | $66.45 | 11800 |
| 2023-04-17 | 66.12 | $66.10 | 4726 |
| 2023-04-14 | 66.12 | $66.11 | 6200 |
| 2023-04-13 | 66.11 | $66.63 | 7800 |
| 2023-04-12 | 65.94 | $65.75 | 5800 |
| 2023-04-11 | 66.00 | $65.49 | 8109 |
| 2023-04-10 | 66.16 | $65.47 | 8531 |
| 2023-04-06 | 66.35 | $65.45 | 9823 |
| 2023-04-05 | 66.59 | $65.99 | 23700 |
| 2023-04-04 | 66.71 | $67.31 | 30400 |
| 2023-04-03 | 66.42 | $67.34 | 150725 |
| 2023-03-31 | 66.06 | $66.84 | 14312 |
| 2023-03-30 | 65.78 | $66.25 | 5007 |
| 2023-03-29 | 65.62 | $65.92 | 38700 |
| 2023-03-28 | 65.52 | $65.70 | 4913 |
| 2023-03-27 | 65.48 | $65.65 | 19815 |
| 2023-03-24 | 65.44 | $66.08 | 8400 |
| 2023-03-23 | 65.26 | $65.76 | 7900 |
| 2023-03-22 | 65.14 | $65.32 | 6048 |
| 2023-03-21 | 65.13 | $65.32 | 18100 |
| 2023-03-20 | 65.13 | $65.08 | 17800 |
| 2023-03-17 | 65.21 | $64.70 | 16636 |
| 2023-03-16 | 65.42 | $65.02 | 27100 |
| 2023-03-15 | 65.58 | $64.62 | 36400 |
| 2023-03-14 | 65.90 | $64.73 | 49100 |
| 2023-03-13 | 66.26 | $65.66 | 6200 |
| 2023-03-10 | 66.39 | $66.60 | 160416 |
| 2023-03-09 | 66.24 | $66.97 | 4700 |
| 2023-03-08 | 65.94 | $66.71 | 4000 |
| 2023-03-07 | 65.66 | $65.85 | 4849 |
| 2023-03-06 | 65.58 | $66.16 | 4132 |
| 2023-03-03 | 65.38 | $66.41 | 11900 |
| 2023-03-02 | 65.06 | $65.35 | 3224 |
| 2023-03-01 | 65.00 | $65.32 | 19400 |
| 2023-02-28 | 64.94 | $65.05 | 3700 |
| 2023-02-27 | 64.96 | $65.37 | 2226 |
| 2023-02-24 | 64.88 | $64.54 | 6801 |
| 2023-02-23 | 65.04 | $65.31 | 8845 |
| 2023-02-22 | 65.00 | $64.73 | 4849 |
| 2023-02-21 | 65.13 | $65.14 | 3800 |
| 2023-02-17 | 65.16 | $65.03 | 2745 |
| 2023-02-16 | 65.23 | $64.75 | 9400 |
| 2023-02-15 | 65.40 | $64.89 | 2800 |
| 2023-02-14 | 65.57 | $65.34 | 12146 |
| 2023-02-13 | 65.62 | $65.40 | 1931 |
| 2023-02-10 | 65.65 | $65.55 | 5745 |
| 2023-02-09 | 65.65 | $65.06 | 4700 |
| 2023-02-08 | 65.78 | $64.83 | 4840 |
| 2023-02-07 | 66.02 | $65.46 | 5449 |
| 2023-02-06 | 66.09 | $64.46 | 5300 |
| 2023-02-03 | 66.48 | $64.96 | 8328 |
| 2023-02-02 | 66.79 | $66.30 | 41942 |
| 2023-02-01 | 66.71 | $66.69 | 1847 |
| 2023-01-31 | 66.49 | $66.83 | 6600 |
| 2023-01-30 | 66.14 | $65.91 | 3525 |
| 2023-01-27 | 66.00 | $66.00 | 4100 |
| 2023-01-26 | 65.78 | $65.89 | 7721 |
| 2023-01-25 | 65.53 | $66.10 | 2319 |
| 2023-01-24 | 65.13 | $65.55 | 28100 |
| 2023-01-23 | 64.82 | $64.99 | 28939 |
| 2023-01-20 | 64.59 | $65.22 | 3013 |
| 2023-01-19 | 64.24 | $64.77 | 2812 |
| 2023-01-18 | 63.93 | $64.54 | 17900 |
| 2023-01-17 | 63.62 | $64.71 | 1901 |
| 2023-01-13 | 63.18 | $64.48 | 3600 |
| 2023-01-12 | 62.71 | $63.93 | 6432 |
| 2023-01-11 | 62.31 | $62.57 | 9404 |
| 2023-01-10 | 62.25 | $62.21 | 7200 |
| 2023-01-09 | 62.30 | $62.39 | 8809 |
| 2023-01-06 | 62.29 | $62.32 | 2800 |
| 2023-01-05 | 62.30 | $61.08 | 6200 |
| 2023-01-04 | 62.70 | $62.02 | 12822 |
| 2023-01-03 | 62.89 | $63.20 | 7500 |
| 2022-12-30 | 62.75 | $63.16 | 14600 |
| 2022-12-29 | 62.57 | $63.06 | 16730 |
| 2022-12-28 | 62.39 | $61.74 | 47529 |
| 2022-12-27 | 62.57 | $62.47 | 14120 |
| 2022-12-23 | 62.57 | $62.13 | 69902 |
| 2022-12-22 | 62.66 | $62.80 | 32300 |
| 2022-12-21 | 62.55 | $62.49 | 13600 |
| 2022-12-20 | 62.50 | $62.95 | 11000 |
| 2022-12-19 | 62.29 | $61.69 | 10244 |
| 2022-12-16 | 62.43 | $61.76 | 13345 |
| 2022-12-15 | 62.57 | $61.49 | 17700 |
| 2022-12-14 | 62.81 | $62.59 | 2900 |
| 2022-12-13 | 62.75 | $62.80 | 14400 |
| 2022-12-12 | 62.59 | $61.88 | 6700 |
| 2022-12-09 | 62.68 | $62.00 | 3530 |
| 2022-12-08 | 62.73 | $61.98 | 9332 |
| 2022-12-07 | 62.78 | $61.69 | 24813 |
| 2022-12-06 | 62.92 | $61.15 | 99007 |
| 2022-12-05 | 63.23 | $61.27 | 2100 |
| 2022-12-02 | 63.56 | $62.74 | 4700 |
| 2022-12-01 | 63.46 | $63.06 | 8233 |
| 2022-11-30 | 63.22 | $62.74 | 12000 |
| 2022-11-29 | 62.99 | $62.28 | 32700 |
| 2022-11-28 | 62.84 | $62.62 | 10600 |
| 2022-11-25 | 62.51 | $63.08 | 3100 |
| 2022-11-23 | 61.94 | $62.38 | 8849 |
| 2022-11-22 | 61.45 | $61.60 | 5847 |
| 2022-11-21 | 61.07 | $60.37 | 6400 |
| 2022-11-18 | 60.97 | $60.70 | 4100 |
| 2022-11-17 | 60.72 | $60.56 | 23232 |
| 2022-11-16 | 60.44 | $60.58 | 39536 |
| 2022-11-15 | 60.07 | $60.56 | 13025 |
| 2022-11-14 | 59.62 | $60.15 | 3423 |
| 2022-11-11 | 59.17 | $61.16 | 12510 |
| 2022-11-10 | 58.29 | $60.46 | 78240 |
| 2022-11-09 | 57.43 | $57.67 | 22709 |
| 2022-11-08 | 57.26 | $58.34 | 163100 |
| 2022-11-07 | 56.84 | $57.33 | 5700 |
| 2022-11-04 | 56.65 | $57.34 | 6303 |
| 2022-11-03 | 56.42 | $56.33 | 12400 |
| 2022-11-02 | 56.45 | $56.43 | 8340 |
| 2022-11-01 | 56.47 | $56.51 | 9301 |
| 2022-10-31 | 56.46 | $56.56 | 10538 |
| 2022-10-28 | 56.45 | $56.74 | 11116 |
| 2022-10-27 | 56.37 | $56.48 | 6712 |
| 2022-10-26 | 56.37 | $57.38 | 11200 |
| 2022-10-25 | 56.09 | $57.00 | 11613 |
| 2022-10-24 | 55.88 | $55.98 | 21116 |
| 2022-10-21 | 55.95 | $56.76 | 13200 |
| 2022-10-20 | 55.80 | $55.82 | 7900 |
| 2022-10-19 | 55.93 | $55.86 | 29233 |
| 2022-10-18 | 56.09 | $56.03 | 10706 |
| 2022-10-17 | 56.24 | $56.20 | 2000 |
| 2022-10-14 | 56.37 | $55.73 | 11831 |
| 2022-10-13 | 56.70 | $56.54 | 19005 |
| 2022-10-12 | 56.86 | $56.26 | 5139 |
| 2022-10-11 | 57.14 | $56.82 | 7600 |
| 2022-10-10 | 57.32 | $57.35 | 11000 |
| 2022-10-07 | 57.38 | $57.47 | 6714 |
| 2022-10-06 | 57.42 | $57.95 | 16133 |
| 2022-10-05 | 57.33 | $58.26 | 7000 |
| 2022-10-04 | 57.13 | $58.93 | 7637 |
| 2022-10-03 | 56.68 | $57.35 | 11800 |
| 2022-09-30 | 56.65 | $56.92 | 10927 |
| 2022-09-29 | 56.76 | $57.30 | 10100 |
| 2022-09-28 | 56.80 | $57.43 | 82501 |
| 2022-09-27 | 56.82 | $56.26 | 4600 |
| 2022-09-26 | 57.23 | $56.73 | 14333 |
| 2022-09-23 | 57.61 | $57.62 | 10800 |
| 2022-09-22 | 57.79 | $58.57 | 11300 |
| 2022-09-21 | 57.73 | $57.99 | 8316 |
| 2022-09-20 | 57.86 | $58.38 | 3329 |
| 2022-09-19 | 57.91 | $58.63 | 4634 |
| 2022-09-16 | 57.90 | $58.48 | 8900 |
| 2022-09-15 | 57.96 | $58.36 | 4842 |
| 2022-09-14 | 58.09 | $58.71 | 5000 |
| 2022-09-13 | 58.16 | $57.86 | 12100 |
| 2022-09-12 | 58.52 | $59.35 | 8937 |
| 2022-09-09 | 58.52 | $59.48 | 5000 |
| 2022-09-08 | 58.49 | $58.37 | 4741 |
| 2022-09-07 | 58.82 | $57.76 | 10800 |
| 2022-09-06 | 59.43 | $57.98 | 15946 |
| 2022-09-02 | 60.13 | $58.93 | 25500 |
| 2022-09-01 | 60.69 | $59.54 | 23421 |
| 2022-08-31 | 61.18 | $60.29 | 577415 |
| 2022-08-30 | 61.55 | $60.74 | 4800 |
| 2022-08-29 | 61.86 | $60.80 | 5600 |
| 2022-08-26 | 62.21 | $61.41 | 5441 |
| 2022-08-25 | 62.45 | $62.52 | 2013 |
| 2022-08-24 | 62.39 | $61.92 | 3736 |
| 2022-08-23 | 62.49 | $61.61 | 6306 |
| 2022-08-22 | 62.71 | $61.39 | 2500 |
| 2022-08-19 | 63.04 | $61.89 | 6617 |
| 2022-08-18 | 63.27 | $62.49 | 11840 |
| 2022-08-17 | 63.35 | $62.80 | 15200 |
| 2022-08-16 | 63.34 | $62.92 | 6200 |
| 2022-08-15 | 63.27 | $63.29 | 5842 |
| 2022-08-12 | 63.06 | $63.31 | 5612 |
| 2022-08-11 | 62.78 | $62.77 | 4649 |
| 2022-08-10 | 62.59 | $62.81 | 16547 |
| 2022-08-09 | 62.33 | $61.13 | 5503 |
| 2022-08-08 | 62.54 | $61.67 | 4300 |
| 2022-08-05 | 62.61 | $61.57 | 4910 |
| 2022-08-04 | 62.72 | $62.12 | 13602 |
| 2022-08-03 | 62.65 | $61.94 | 7402 |
| 2022-08-02 | 62.61 | $62.42 | 31900 |
| 2022-08-01 | 62.39 | $63.53 | 5400 |
| 2022-07-29 | 61.75 | $62.50 | 5305 |
| 2022-07-28 | 61.29 | $62.22 | 9200 |
| 2022-07-27 | 60.81 | $61.51 | 4400 |
| 2022-07-26 | 60.43 | $60.86 | 1700 |
| 2022-07-25 | 60.18 | $61.09 | 1624 |
| 2022-07-22 | 59.79 | $61.00 | 4100 |
| 2022-07-21 | 59.34 | $60.61 | 3819 |
| 2022-07-20 | 58.92 | $59.70 | 5400 |
| 2022-07-19 | 58.70 | $59.41 | 23500 |
| 2022-07-18 | 58.53 | $58.72 | 12847 |
| 2022-07-15 | 58.55 | $58.55 | 2600 |
| 2022-07-14 | 58.63 | $58.31 | 8007 |
| 2022-07-13 | 58.82 | $58.87 | 25508 |
| 2022-07-12 | 58.88 | $59.02 | 2608 |
| 2022-07-11 | 58.92 | $59.19 | 6800 |
| 2022-07-08 | 58.91 | $59.65 | 5316 |
| 2022-07-07 | 58.78 | $59.31 | 3900 |
| 2022-07-06 | 58.73 | $58.95 | 1341 |
| 2022-07-05 | 58.79 | $59.15 | 12926 |
| 2022-07-01 | 58.82 | $59.51 | 78032 |
| 2022-06-30 | 58.75 | $59.34 | 53100 |
| 2022-06-29 | 58.74 | $59.03 | 5626 |
| 2022-06-28 | 58.83 | $59.02 | 72937 |
| 2022-06-27 | 58.97 | $58.89 | 3000 |
| 2022-06-24 | 59.19 | $59.44 | 13700 |
| 2022-06-23 | 59.30 | $59.61 | 5800 |
| 2022-06-22 | 59.40 | $58.99 | 12700 |
| 2022-06-21 | 59.73 | $59.07 | 7900 |
| 2022-06-17 | 60.13 | $59.13 | 18700 |
| 2022-06-16 | 60.60 | $59.99 | 35600 |
| 2022-06-15 | 60.91 | $60.40 | 7100 |
| 2022-06-14 | 61.17 | $59.81 | 36537 |
| 2022-06-13 | 61.67 | $60.09 | 15000 |
| 2022-06-10 | 62.21 | $60.83 | 21400 |
| 2022-06-09 | 62.62 | $61.64 | 17400 |
| 2022-06-08 | 62.87 | $61.95 | 4034 |
| 2022-06-07 | 63.07 | $62.85 | 4400 |
| 2022-06-06 | 63.02 | $62.48 | 5913 |
| 2022-06-03 | 63.07 | $62.38 | 1143 |
| 2022-06-02 | 63.16 | $63.46 | 5700 |
| 2022-06-01 | 62.92 | $62.89 | 6700 |
| 2022-05-31 | 62.80 | $62.44 | 5700 |
| 2022-05-27 | 62.80 | $63.42 | 36600 |
| 2022-05-26 | 62.47 | $62.88 | 9525 |
| 2022-05-25 | 62.25 | $62.42 | 6705 |
| 2022-05-24 | 62.12 | $62.56 | 7800 |
| 2022-05-23 | 61.92 | $62.83 | 6743 |
| 2022-05-20 | 61.59 | $62.39 | 6200 |
| 2022-05-19 | 61.33 | $61.86 | 19400 |
| 2022-05-18 | 61.19 | $60.99 | 58100 |
| 2022-05-17 | 61.31 | $61.60 | 4024 |
| 2022-05-16 | 61.26 | $61.28 | 7900 |
| 2022-05-13 | 61.31 | $62.17 | 5900 |
| 2022-05-12 | 61.10 | $61.39 | 24500 |
| 2022-05-11 | 61.11 | $60.82 | 7100 |
| 2022-05-10 | 61.30 | $61.29 | 8300 |
| 2022-05-09 | 61.41 | $61.14 | 25314 |
| 2022-05-06 | 61.59 | $62.09 | 10700 |
| 2022-05-05 | 61.53 | $61.80 | 14100 |
| 2022-05-04 | 61.56 | $63.14 | 5600 |
| 2022-05-03 | 61.18 | $62.35 | 11900 |
| 2022-05-02 | 60.99 | $61.91 | 89600 |
| 2022-04-29 | 60.92 | $61.74 | 6000 |
| 2022-04-28 | 60.91 | $62.22 | 35500 |
| 2022-04-27 | 60.77 | $60.86 | 9600 |
| 2022-04-26 | 61.06 | $61.07 | 22500 |
| 2022-04-25 | 61.37 | $61.79 | 26400 |
| 2022-04-22 | 61.54 | $61.57 | 4405 |
| 2022-04-21 | 61.84 | $62.26 | 36700 |
| 2022-04-20 | 62.02 | $62.71 | 4800 |
| 2022-04-19 | 62.12 | $62.07 | 12200 |
| 2022-04-18 | 62.47 | $62.13 | 5533 |
| 2022-04-14 | 62.91 | $62.95 | 3627 |
| 2022-04-13 | 63.20 | $63.09 | 10800 |
| 2022-04-12 | 63.54 | $62.56 | 23000 |
| 2022-04-11 | 64.15 | $63.03 | 5047 |
| 2022-04-08 | 64.75 | $63.87 | 20800 |
| 2022-04-07 | 65.24 | $64.32 | 9401 |
| 2022-04-06 | 65.71 | $64.69 | 7000 |
| 2022-04-05 | 66.18 | $65.72 | 14139 |
| 2022-04-04 | 66.44 | $66.95 | 5740 |
| 2022-04-01 | 66.37 | $66.36 | 9800 |
| 2022-03-31 | 66.49 | $65.91 | 7432 |
| 2022-03-30 | 66.78 | $66.74 | 31342 |
| 2022-03-29 | 66.88 | $67.27 | 8041 |
| 2022-03-28 | 66.85 | $66.48 | 5133 |
| 2022-03-25 | 67.06 | $67.38 | 7111 |
| 2022-03-24 | 67.05 | $67.13 | 5910 |
| 2022-03-23 | 67.13 | $67.15 | 14924 |
| 2022-03-22 | 67.22 | $67.85 | 17309 |
| 2022-03-21 | 67.13 | $68.28 | 3600 |
| 2022-03-18 | 66.88 | $68.29 | 3532 |
| 2022-03-17 | 66.60 | $67.91 | 6323 |
| 2022-03-16 | 66.39 | $67.51 | 5427 |
| 2022-03-15 | 66.28 | $67.41 | 21200 |
| 2022-03-14 | 66.20 | $66.09 | 5444 |
| 2022-03-11 | 66.54 | $66.18 | 18614 |
| 2022-03-10 | 66.95 | $66.77 | 47500 |
| 2022-03-09 | 67.28 | $66.65 | 50736 |
| 2022-03-08 | 67.74 | $65.20 | 41426 |
| 2022-03-07 | 68.77 | $66.73 | 50000 |
| 2022-03-04 | 69.56 | $68.68 | 11300 |
| 2022-03-03 | 69.90 | $69.33 | 5800 |
| 2022-03-02 | 70.12 | $69.49 | 21500 |
| 2022-03-01 | 70.34 | $69.72 | 54115 |
| 2022-02-28 | 70.53 | $70.99 | 18403 |
| 2022-02-25 | 70.37 | $70.37 | 8700 |
| 2022-02-24 | 70.36 | $69.41 | 22937 |
| 2022-02-23 | 70.66 | $69.66 | 9800 |
| 2022-02-22 | 70.94 | $70.18 | 33200 |
| 2022-02-18 | 71.11 | $70.56 | 5008 |
| 2022-02-17 | 71.20 | $70.88 | 7031 |
| 2022-02-16 | 71.20 | $71.73 | 8042 |
| 2022-02-15 | 70.92 | $71.73 | 13717 |
| 2022-02-14 | 70.59 | $70.80 | 9241 |
| 2022-02-11 | 70.47 | $70.39 | 4700 |
| 2022-02-10 | 70.45 | $70.61 | 7600 |
| 2022-02-09 | 70.36 | $71.66 | 13600 |
| 2022-02-08 | 69.92 | $70.69 | 9300 |
| 2022-02-07 | 69.70 | $70.55 | 12500 |
| 2022-02-04 | 69.47 | $70.32 | 9000 |
| 2022-02-03 | 69.27 | $69.71 | 7749 |
| 2022-02-02 | 69.24 | $70.76 | 23000 |
| 2022-02-01 | 68.87 | $69.49 | 16700 |
| 2022-01-31 | 68.84 | $69.50 | 14110 |
| 2022-01-28 | 68.81 | $68.26 | 46900 |
| 2022-01-27 | 69.18 | $68.10 | 14528 |
| 2022-01-26 | 69.70 | $68.81 | 9245 |
| 2022-01-25 | 70.12 | $69.98 | 24200 |
| 2022-01-24 | 70.26 | $69.97 | 35600 |
| 2022-01-21 | 70.45 | $69.73 | 11936 |
| 2022-01-20 | 70.77 | $69.49 | 15400 |
| 2022-01-19 | 71.23 | $69.92 | 9409 |
| 2022-01-18 | 71.66 | $70.75 | 63200 |
| 2022-01-14 | 71.92 | $72.37 | 9800 |
| 2022-01-13 | 71.73 | $72.03 | 6710 |
| 2022-01-12 | 71.60 | $72.61 | 9213 |
| 2022-01-11 | 71.25 | $71.64 | 25029 |
| 2022-01-10 | 71.15 | $70.94 | 13032 |
| 2022-01-07 | 71.24 | $71.03 | 6100 |
| 2022-01-06 | 71.33 | $71.15 | 40000 |
| 2022-01-05 | 71.41 | $71.48 | 10100 |
| 2022-01-04 | 71.40 | $71.64 | 9600 |
| 2022-01-03 | 71.34 | $71.24 | 16600 |
| 2021-12-31 | 71.40 | $71.34 | 20000 |
| 2021-12-30 | 71.44 | $71.26 | 19600 |
| 2021-12-29 | 71.52 | $71.59 | 34909 |
| 2021-12-28 | 71.52 | $71.26 | 60438 |
| 2021-12-27 | 71.63 | $70.72 | 104500 |
| 2021-12-23 | 71.93 | $71.81 | 20435 |
| 2021-12-22 | 71.96 | $71.66 | 5500 |
| 2021-12-21 | 72.05 | $71.40 | 9700 |
| 2021-12-20 | 72.23 | $71.39 | 8720 |
| 2021-12-17 | 72.46 | $72.27 | 6000 |
| 2021-12-16 | 72.47 | $72.88 | 19100 |
| 2021-12-15 | 72.28 | $72.97 | 34500 |
| 2021-12-14 | 72.02 | $71.92 | 53616 |
| 2021-12-13 | 72.03 | $72.10 | 14146 |
| 2021-12-10 | 72.00 | $72.83 | 10042 |
| 2021-12-09 | 71.73 | $72.78 | 7200 |
| 2021-12-08 | 71.43 | $73.26 | 6500 |
| 2021-12-07 | 70.92 | $73.63 | 44300 |
| 2021-12-06 | 70.19 | $71.64 | 13634 |
| 2021-12-03 | 69.94 | $71.51 | 11700 |
| 2021-12-02 | 69.71 | $70.30 | 9922 |
| 2021-12-01 | 69.84 | $69.36 | 28400 |
| 2021-11-30 | 70.31 | $69.32 | 13100 |
| 2021-11-29 | 70.93 | $69.82 | 9800 |
| 2021-11-26 | 71.54 | $70.17 | 12012 |
| 2021-11-24 | 72.18 | $71.82 | 8946 |
| 2021-11-23 | 72.47 | $72.48 | 28600 |
| 2021-11-22 | 72.62 | $72.36 | 13004 |
| 2021-11-19 | 72.85 | $72.78 | 12617 |
| 2021-11-18 | 73.01 | $72.73 | 21600 |
| 2021-11-17 | 73.23 | $72.65 | 31600 |
| 2021-11-16 | 73.54 | $73.13 | 11501 |
| 2021-11-15 | 73.77 | $73.71 | 6107 |
| 2021-11-12 | 73.88 | $74.05 | 10548 |
| 2021-11-11 | 73.92 | $73.31 | 5839 |
| 2021-11-10 | 74.20 | $73.14 | 30947 |
| 2021-11-09 | 74.60 | $74.28 | 10316 |
| 2021-11-08 | 74.74 | $74.77 | 35900 |
| 2021-11-05 | 74.75 | $75.30 | 40100 |
| 2021-11-04 | 74.61 | $75.51 | 27700 |
| 2021-11-03 | 74.37 | $75.23 | 40200 |
| 2021-11-02 | 74.18 | $74.91 | 8109 |
| 2021-11-01 | 74.06 | $75.29 | 11100 |
| 2021-10-29 | 73.80 | $74.47 | 9231 |
| 2021-10-28 | 73.76 | $74.51 | 13224 |
| 2021-10-27 | 73.72 | $73.77 | 54413 |
| 2021-10-26 | 73.91 | $74.55 | 8119 |
| 2021-10-25 | 73.91 | $74.66 | 11840 |
| 2021-10-22 | 73.90 | $74.57 | 13207 |
| 2021-10-21 | 73.92 | $74.11 | 78100 |
| 2021-10-20 | 74.12 | $75.07 | 10500 |
| 2021-10-19 | 74.08 | $75.47 | 21817 |
| 2021-10-18 | 73.92 | $75.00 | 2900 |
| 2021-10-15 | 73.90 | $75.19 | 5227 |
| 2021-10-14 | 73.83 | $74.36 | 38800 |
| 2021-10-13 | 74.04 | $74.13 | 13900 |
| 2021-10-12 | 74.39 | $74.26 | 12900 |
| 2021-10-11 | 74.80 | $74.88 | 3526 |
| 2021-10-08 | 75.12 | $74.89 | 42500 |
| 2021-10-07 | 75.53 | $75.55 | 95600 |
| 2021-10-06 | 75.84 | $75.06 | 12900 |
| 2021-10-05 | 76.39 | $75.09 | 6800 |
| 2021-10-04 | 77.06 | $74.73 | 21636 |
| 2021-10-01 | 78.01 | $76.28 | 21844 |
| 2021-09-30 | 78.68 | $76.84 | 9426 |
| 2021-09-29 | 79.31 | $77.47 | 14800 |
| 2021-09-28 | 79.88 | $77.39 | 220544 |
| 2021-09-27 | 80.59 | $79.05 | 7905 |
| 2021-09-24 | 80.91 | $79.74 | 11900 |
| 2021-09-23 | 81.06 | $79.57 | 6045 |
| 2021-09-22 | 81.28 | $79.23 | 34246 |
| 2021-09-21 | 81.63 | $80.18 | 40314 |
| 2021-09-20 | 81.73 | $80.07 | 49400 |
| 2021-09-17 | 81.86 | $80.92 | 14000 |
| 2021-09-16 | 81.71 | $81.51 | 68400 |
| 2021-09-15 | 81.31 | $81.43 | 24300 |
| 2021-09-14 | 80.82 | $81.38 | 28200 |
| 2021-09-13 | 80.20 | $81.47 | 18414 |
| 2021-09-10 | 79.39 | $80.13 | 10230 |
| 2021-09-09 | 78.80 | $79.87 | 9035 |
| 2021-09-08 | 78.14 | $79.11 | 13310 |
| 2021-09-07 | 77.56 | $79.21 | 34600 |
| 2021-09-03 | 76.80 | $78.89 | 11232 |
| 2021-09-02 | 75.97 | $76.88 | 5600 |
| 2021-09-01 | 75.59 | $76.61 | 41516 |
| 2021-08-31 | 75.21 | $75.91 | 6225 |
| 2021-08-30 | 74.96 | $75.76 | 8200 |
| 2021-08-27 | 74.70 | $75.19 | 4300 |
| 2021-08-26 | 74.57 | $74.56 | 20900 |
| 2021-08-25 | 74.62 | $74.73 | 8145 |
| 2021-08-24 | 74.62 | $75.03 | 7300 |
| 2021-08-23 | 74.53 | $74.35 | 10800 |
| 2021-08-20 | 74.64 | $73.58 | 15700 |
| 2021-08-19 | 75.02 | $73.87 | 9812 |
| 2021-08-18 | 75.39 | $74.63 | 3443 |
| 2021-08-17 | 75.60 | $74.87 | 6325 |
| 2021-08-16 | 75.77 | $75.48 | 23500 |
| 2021-08-13 | 75.78 | $75.93 | 68600 |
| 2021-08-12 | 75.65 | $75.81 | 4915 |
| 2021-08-11 | 75.52 | $75.68 | 10800 |
| 2021-08-10 | 75.40 | $75.11 | 16400 |
| 2021-08-09 | 75.43 | $74.99 | 114400 |
| 2021-08-06 | 75.50 | $75.00 | 6037 |
| 2021-08-05 | 75.58 | $75.24 | 4828 |
| 2021-08-04 | 75.59 | $75.18 | 11830 |
| 2021-08-03 | 75.62 | $76.26 | 8701 |
| 2021-08-02 | 75.31 | $75.89 | 29832 |
| 2021-07-30 | 75.03 | $74.80 | 22700 |
| 2021-07-29 | 75.04 | $75.24 | 61600 |
| 2021-07-28 | 74.91 | $75.33 | 25300 |
| 2021-07-27 | 74.72 | $75.10 | 32532 |
| 2021-07-26 | 74.56 | $75.01 | 44300 |
| 2021-07-23 | 74.40 | $74.82 | 22743 |
| 2021-07-22 | 74.25 | $74.56 | 5507 |
| 2021-07-21 | 74.16 | $74.53 | 6200 |
| 2021-07-20 | 74.07 | $73.88 | 28100 |
| 2021-07-19 | 74.16 | $73.22 | 103200 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
50.75
2026-07-16
Close Price
$106.63
Vol: 29900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.40
Average
51.95
Maximum
77.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.75 | $106.63 | 29900 |
| 2026-07-15 | 52.72 | $107.36 | 46624 |
| 2026-07-14 | 51.87 | $107.01 | 6615 |
| 2026-07-13 | 49.71 | $106.13 | 47100 |
| 2026-07-10 | 54.12 | $107.81 | 81400 |
| 2026-07-09 | 47.98 | $105.46 | 13868 |
| 2026-07-08 | 49.92 | $106.18 | 15900 |
| 2026-07-07 | 51.07 | $106.60 | 30610 |
| 2026-07-06 | 55.18 | $108.03 | 47100 |
| 2026-07-02 | 54.05 | $107.57 | 21500 |
| 2026-07-01 | 53.40 | $107.30 | 74300 |
| 2026-06-30 | 48.23 | $105.31 | 13500 |
| 2026-06-29 | 49.25 | $105.70 | 64600 |
| 2026-06-26 | 50.60 | $106.22 | 62200 |
| 2026-06-25 | 48.70 | $105.48 | 96300 |
| 2026-06-24 | 52.46 | $106.93 | 56314 |
| 2026-06-23 | 50.79 | $106.26 | 18800 |
| 2026-06-22 | 57.22 | $108.52 | 22205 |
| 2026-06-18 | 54.53 | $107.41 | 20900 |
| 2026-06-17 | 53.53 | $107.01 | 29474 |
| 2026-06-16 | 56.14 | $107.90 | 25018 |
| 2026-06-15 | 52.56 | $106.45 | 10905 |
| 2026-06-12 | 52.10 | $106.27 | 41803 |
| 2026-06-11 | 51.28 | $105.94 | 53800 |
| 2026-06-10 | 45.30 | $103.73 | 69400 |
| 2026-06-09 | 50.38 | $105.64 | 54931 |
| 2026-06-08 | 49.07 | $105.18 | 19400 |
| 2026-06-05 | 47.94 | $104.78 | 56500 |
| 2026-06-04 | 52.36 | $106.38 | 65040 |
| 2026-06-03 | 48.68 | $105.07 | 14900 |
| 2026-06-02 | 50.06 | $105.56 | 13000 |
| 2026-06-01 | 47.53 | $104.68 | 143812 |
| 2026-05-29 | 54.70 | $107.08 | 27500 |
| 2026-05-28 | 53.90 | $106.79 | 24500 |
| 2026-05-27 | 54.73 | $107.05 | 43100 |
| 2026-05-26 | 56.17 | $107.51 | 44106 |
| 2026-05-22 | 53.35 | $106.40 | 6123 |
| 2026-05-21 | 52.89 | $106.22 | 14000 |
| 2026-05-20 | 54.97 | $106.94 | 17000 |
| 2026-05-19 | 52.89 | $106.09 | 17900 |
| 2026-05-18 | 56.33 | $107.27 | 29800 |
| 2026-05-15 | 55.72 | $107.01 | 40311 |
| 2026-05-14 | 58.53 | $107.96 | 17500 |
| 2026-05-13 | 58.19 | $107.80 | 62800 |
| 2026-05-12 | 58.53 | $107.92 | 22130 |
| 2026-05-11 | 58.14 | $107.72 | 29300 |
| 2026-05-08 | 57.28 | $107.26 | 35000 |
| 2026-05-07 | 55.90 | $106.53 | 38948 |
| 2026-05-06 | 54.43 | $105.76 | 16019 |
| 2026-05-05 | 49.88 | $103.56 | 14742 |
| 2026-05-04 | 48.65 | $103.00 | 11300 |
| 2026-05-01 | 49.43 | $103.38 | 44039 |
| 2026-04-30 | 51.80 | $104.51 | 27119 |
| 2026-04-29 | 46.46 | $102.03 | 16222 |
| 2026-04-28 | 49.13 | $103.31 | 27946 |
| 2026-04-27 | 45.67 | $101.82 | 62900 |
| 2026-04-24 | 44.12 | $101.18 | 20506 |
| 2026-04-23 | 45.93 | $102.11 | 18332 |
| 2026-04-22 | 46.63 | $102.47 | 15300 |
| 2026-04-21 | 47.44 | $102.89 | 40110 |
| 2026-04-20 | 52.34 | $105.29 | 31600 |
| 2026-04-17 | 56.34 | $107.03 | 38535 |
| 2026-04-16 | 53.92 | $105.77 | 34300 |
| 2026-04-15 | 54.69 | $106.11 | 13311 |
| 2026-04-14 | 55.55 | $106.49 | 9320 |
| 2026-04-13 | 54.56 | $105.93 | 24507 |
| 2026-04-10 | 54.14 | $105.69 | 54200 |
| 2026-04-09 | 54.55 | $105.90 | 51500 |
| 2026-04-08 | 59.05 | $108.09 | 67750 |
| 2026-04-07 | 51.84 | $103.90 | 31894 |
| 2026-04-06 | 52.11 | $104.03 | 39801 |
| 2026-04-02 | 49.65 | $102.75 | 50000 |
| 2026-04-01 | 52.01 | $103.94 | 56615 |
| 2026-03-31 | 48.33 | $102.06 | 73500 |
| 2026-03-30 | 40.27 | $98.58 | 39000 |
| 2026-03-27 | 41.28 | $99.15 | 32416 |
| 2026-03-26 | 42.75 | $99.98 | 43900 |
| 2026-03-25 | 46.44 | $101.93 | 37924 |
| 2026-03-24 | 43.03 | $100.51 | 91936 |
| 2026-03-23 | 40.77 | $99.61 | 132700 |
| 2026-03-20 | 36.96 | $98.17 | 44900 |
| 2026-03-19 | 41.60 | $100.80 | 90600 |
| 2026-03-18 | 43.68 | $101.85 | 68600 |
| 2026-03-17 | 44.14 | $102.08 | 47300 |
| 2026-03-16 | 44.75 | $102.39 | 60600 |
| 2026-03-13 | 38.94 | $100.12 | 49242 |
| 2026-03-12 | 40.62 | $101.06 | 106311 |
| 2026-03-11 | 45.56 | $103.55 | 31600 |
| 2026-03-10 | 47.89 | $104.60 | 54009 |
| 2026-03-09 | 42.63 | $102.62 | 154200 |
| 2026-03-06 | 44.37 | $103.43 | 36421 |
| 2026-03-05 | 48.31 | $105.13 | 38445 |
| 2026-03-04 | 49.49 | $105.61 | 31379 |
| 2026-03-03 | 51.65 | $106.48 | 124223 |
| 2026-03-02 | 60.14 | $109.43 | 59126 |
| 2026-02-27 | 73.56 | $112.88 | 34532 |
| 2026-02-26 | 70.91 | $111.40 | 71840 |
| 2026-02-25 | 72.68 | $111.78 | 17400 |
| 2026-02-24 | 71.49 | $111.11 | 16400 |
| 2026-02-23 | 71.67 | $111.15 | 19500 |
| 2026-02-20 | 71.07 | $110.80 | 13234 |
| 2026-02-19 | 70.77 | $110.62 | 50100 |
| 2026-02-18 | 69.70 | $109.98 | 21545 |
| 2026-02-17 | 72.28 | $110.64 | 59116 |
| 2026-02-13 | 72.27 | $110.63 | 14523 |
| 2026-02-12 | 77.28 | $111.91 | 18300 |
| 2026-02-11 | 75.77 | $110.70 | 12645 |
| 2026-02-10 | 75.15 | $110.22 | 90600 |
| 2026-02-09 | 71.89 | $107.94 | 72500 |
| 2026-02-06 | 68.75 | $106.10 | 21600 |
| 2026-02-05 | 64.51 | $104.03 | 7000 |
| 2026-02-04 | 65.82 | $104.35 | 14300 |
| 2026-02-03 | 63.13 | $103.14 | 9600 |
| 2026-02-02 | 58.66 | $101.39 | 12100 |
| 2026-01-30 | 62.79 | $102.39 | 10231 |
| 2026-01-29 | 63.91 | $102.65 | 180612 |
| 2026-01-28 | 60.89 | $101.46 | 19201 |
| 2026-01-27 | 70.27 | $103.46 | 19700 |
| 2026-01-26 | 67.12 | $102.15 | 15218 |
| 2026-01-23 | 66.96 | $102.09 | 35500 |
| 2026-01-22 | 65.81 | $101.63 | 11537 |
| 2026-01-21 | 62.98 | $100.57 | 23200 |
| 2026-01-20 | 60.40 | $99.69 | 18200 |
| 2026-01-16 | 66.35 | $100.88 | 15429 |
| 2026-01-15 | 63.87 | $100.01 | 28500 |
| 2026-01-14 | 62.80 | $99.65 | 13639 |
| 2026-01-13 | 60.96 | $99.05 | 10828 |
| 2026-01-12 | 66.25 | $100.07 | 12300 |
| 2026-01-09 | 65.50 | $99.80 | 6929 |
| 2026-01-08 | 62.72 | $98.85 | 31100 |
| 2026-01-07 | 61.45 | $98.44 | 6709 |
| 2026-01-06 | 58.98 | $97.68 | 16100 |
| 2026-01-05 | 58.92 | $97.66 | 9900 |
| 2026-01-02 | 56.33 | $96.88 | 8000 |
| 2025-12-31 | 54.44 | $96.34 | 6427 |
| 2025-12-30 | 56.06 | $96.72 | 11400 |
| 2025-12-29 | 57.78 | $97.12 | 7500 |
| 2025-12-26 | 54.46 | $96.12 | 35200 |
| 2025-12-24 | 60.97 | $97.55 | 3940 |
| 2025-12-23 | 61.12 | $97.58 | 8800 |
| 2025-12-22 | 57.41 | $96.43 | 17500 |
| 2025-12-19 | 58.85 | $96.74 | 10244 |
| 2025-12-18 | 57.51 | $96.33 | 16453 |
| 2025-12-17 | 56.36 | $95.98 | 7800 |
| 2025-12-16 | 59.92 | $96.79 | 11338 |
| 2025-12-15 | 64.31 | $97.71 | 8300 |
| 2025-12-12 | 59.88 | $96.25 | 4700 |
| 2025-12-11 | 58.65 | $95.88 | 11410 |
| 2025-12-10 | 61.16 | $96.40 | 52545 |
| 2025-12-09 | 56.34 | $94.99 | 4500 |
| 2025-12-08 | 58.29 | $95.39 | 4300 |
| 2025-12-05 | 58.44 | $95.42 | 2505 |
| 2025-12-04 | 56.78 | $94.93 | 13700 |
| 2025-12-03 | 55.86 | $94.66 | 5409 |
| 2025-12-02 | 56.24 | $94.75 | 3200 |
| 2025-12-01 | 60.07 | $95.64 | 17119 |
| 2025-11-28 | 60.51 | $95.74 | 1900 |
| 2025-11-26 | 58.18 | $94.94 | 10101 |
| 2025-11-25 | 54.52 | $93.79 | 8300 |
| 2025-11-24 | 51.20 | $92.85 | 4721 |
| 2025-11-21 | 50.76 | $92.73 | 5222 |
| 2025-11-20 | 40.69 | $90.33 | 4038 |
| 2025-11-19 | 42.87 | $90.96 | 7400 |
| 2025-11-18 | 44.65 | $91.45 | 5700 |
| 2025-11-17 | 48.79 | $92.51 | 3423 |
| 2025-11-14 | 52.65 | $93.39 | 10908 |
| 2025-11-13 | 51.19 | $93.04 | 6011 |
| 2025-11-12 | 53.76 | $93.61 | 6300 |
| 2025-11-11 | 51.70 | $93.10 | 5500 |
| 2025-11-10 | 51.62 | $93.08 | 2100 |
| 2025-11-07 | 50.33 | $92.75 | 2100 |
| 2025-11-06 | 48.18 | $92.21 | 5900 |
| 2025-11-05 | 46.30 | $91.75 | 9900 |
| 2025-11-04 | 47.01 | $91.95 | 7100 |
| 2025-11-03 | 43.76 | $91.15 | 5300 |
| 2025-10-31 | 44.94 | $91.51 | 11700 |
| 2025-10-30 | 45.88 | $91.80 | 4600 |
| 2025-10-29 | 43.83 | $91.27 | 7213 |
| 2025-10-28 | 48.55 | $92.70 | 4408 |
| 2025-10-27 | 55.22 | $94.39 | 2730 |
| 2025-10-24 | 51.80 | $93.47 | 5408 |
| 2025-10-23 | 50.94 | $93.25 | 15200 |
| 2025-10-22 | 49.75 | $92.94 | 7800 |
| 2025-10-21 | 47.93 | $92.47 | 7700 |
| 2025-10-20 | 52.63 | $93.69 | 5500 |
| 2025-10-17 | 49.43 | $92.86 | 3547 |
| 2025-10-16 | 47.47 | $92.38 | 4223 |
| 2025-10-15 | 46.99 | $92.26 | 2400 |
| 2025-10-14 | 41.64 | $91.01 | 5839 |
| 2025-10-13 | 37.58 | $90.16 | 10004 |
| 2025-10-10 | 36.99 | $90.04 | 18500 |
| 2025-10-09 | 44.38 | $92.27 | 3346 |
| 2025-10-08 | 45.66 | $92.60 | 7500 |
| 2025-10-07 | 48.66 | $93.34 | 2800 |
| 2025-10-06 | 53.87 | $94.49 | 12924 |
| 2025-10-03 | 54.45 | $94.61 | 3500 |
| 2025-10-02 | 48.89 | $93.33 | 12400 |
| 2025-10-01 | 48.79 | $93.31 | 17109 |
| 2025-09-30 | 56.16 | $94.83 | 8200 |
| 2025-09-29 | 60.75 | $95.63 | 4800 |
| 2025-09-26 | 60.13 | $95.47 | 18529 |
| 2025-09-25 | 56.99 | $94.69 | 21128 |
| 2025-09-24 | 59.38 | $95.11 | 3809 |
| 2025-09-23 | 64.13 | $95.89 | 34900 |
| 2025-09-22 | 63.64 | $95.75 | 42100 |
| 2025-09-19 | 61.85 | $95.25 | 7400 |
| 2025-09-18 | 65.27 | $95.81 | 4740 |
| 2025-09-17 | 65.70 | $95.88 | 4000 |
| 2025-09-16 | 70.77 | $96.68 | 10700 |
| 2025-09-15 | 69.92 | $96.37 | 26300 |
| 2025-09-12 | 67.96 | $95.69 | 6039 |
| 2025-09-11 | 71.67 | $96.26 | 3200 |
| 2025-09-10 | 69.95 | $95.63 | 9700 |
| 2025-09-09 | 69.47 | $95.46 | 6500 |
| 2025-09-08 | 73.92 | $96.14 | 7916 |
| 2025-09-05 | 70.28 | $94.77 | 3342 |
| 2025-09-04 | 68.32 | $94.13 | 8900 |
| 2025-09-03 | 66.48 | $93.57 | 3500 |
| 2025-09-02 | 65.25 | $93.21 | 13000 |
| 2025-08-29 | 65.76 | $93.29 | 15000 |
| 2025-08-28 | 67.97 | $93.64 | 18740 |
| 2025-08-27 | 66.72 | $93.23 | 12100 |
| 2025-08-26 | 66.72 | $93.23 | 3911 |
| 2025-08-25 | 66.05 | $93.00 | 3900 |
| 2025-08-22 | 71.89 | $93.98 | 5500 |
| 2025-08-21 | 67.75 | $92.48 | 10902 |
| 2025-08-20 | 72.41 | $93.17 | 42600 |
| 2025-08-19 | 72.28 | $93.12 | 9400 |
| 2025-08-18 | 70.46 | $92.44 | 6633 |
| 2025-08-15 | 70.19 | $92.34 | 10700 |
| 2025-08-14 | 68.53 | $91.74 | 20300 |
| 2025-08-13 | 70.39 | $92.04 | 19021 |
| 2025-08-12 | 71.07 | $92.15 | 5841 |
| 2025-08-11 | 69.56 | $91.55 | 6900 |
| 2025-08-08 | 71.56 | $91.89 | 3626 |
| 2025-08-07 | 70.67 | $91.51 | 5400 |
| 2025-08-06 | 69.56 | $91.05 | 12241 |
| 2025-08-05 | 66.68 | $89.94 | 8609 |
| 2025-08-04 | 66.68 | $89.94 | 32900 |
| 2025-08-01 | 63.64 | $88.85 | 17300 |
| 2025-07-31 | 57.31 | $86.99 | 8737 |
| 2025-07-30 | 57.12 | $86.94 | 4843 |
| 2025-07-29 | 56.07 | $86.66 | 9900 |
| 2025-07-28 | 55.22 | $86.43 | 3218 |
| 2025-07-25 | 61.03 | $87.62 | 3665 |
| 2025-07-24 | 61.08 | $87.63 | 16014 |
| 2025-07-23 | 62.27 | $87.87 | 23400 |
| 2025-07-22 | 56.95 | $86.27 | 8400 |
| 2025-07-21 | 54.35 | $85.59 | 7437 |
| 2025-07-18 | 50.95 | $84.77 | 5117 |
| 2025-07-17 | 53.53 | $85.33 | 3031 |
| 2025-07-16 | 53.45 | $85.31 | 32315 |
| 2025-07-15 | 50.67 | $84.62 | 5946 |
| 2025-07-14 | 56.54 | $85.88 | 2723 |
| 2025-07-11 | 54.60 | $85.39 | 2900 |
| 2025-07-10 | 57.33 | $85.94 | 7900 |
| 2025-07-09 | 56.69 | $85.77 | 3600 |
| 2025-07-08 | 54.85 | $85.28 | 55741 |
| 2025-07-07 | 51.57 | $84.46 | 16000 |
| 2025-07-03 | 57.25 | $85.64 | 6734 |
| 2025-07-02 | 58.61 | $85.90 | 6536 |
| 2025-07-01 | 58.10 | $85.76 | 18437 |
| 2025-06-30 | 57.85 | $85.69 | 10300 |
| 2025-06-27 | 59.31 | $86.00 | 17600 |
| 2025-06-26 | 55.83 | $84.98 | 19135 |
| 2025-06-25 | 50.24 | $83.57 | 15508 |
| 2025-06-24 | 56.51 | $84.87 | 3100 |
| 2025-06-23 | 54.61 | $84.41 | 8900 |
| 2025-06-20 | 53.56 | $84.16 | 13620 |
| 2025-06-18 | 56.53 | $84.76 | 21928 |
| 2025-06-17 | 54.91 | $84.35 | 25600 |
| 2025-06-16 | 57.29 | $84.83 | 16438 |
| 2025-06-13 | 58.45 | $85.06 | 34000 |
| 2025-06-12 | 62.35 | $85.81 | 32917 |
| 2025-06-11 | 60.96 | $85.39 | 30700 |
| 2025-06-10 | 58.44 | $84.66 | 64300 |
| 2025-06-09 | 59.13 | $84.80 | 59500 |
| 2025-06-06 | 61.47 | $85.27 | 39404 |
| 2025-06-05 | 60.72 | $85.03 | 12010 |
| 2025-06-04 | 62.51 | $85.40 | 11300 |
| 2025-06-03 | 61.99 | $85.22 | 10235 |
| 2025-06-02 | 65.73 | $86.00 | 10357 |
| 2025-05-30 | 61.86 | $84.62 | 17300 |
| 2025-05-29 | 60.39 | $84.14 | 11600 |
| 2025-05-28 | 59.77 | $83.94 | 4644 |
| 2025-05-27 | 63.67 | $84.77 | 24641 |
| 2025-05-23 | 60.74 | $83.77 | 19442 |
| 2025-05-22 | 57.48 | $82.77 | 3232 |
| 2025-05-21 | 57.03 | $82.64 | 22344 |
| 2025-05-20 | 58.23 | $82.91 | 17700 |
| 2025-05-19 | 59.01 | $83.09 | 5300 |
| 2025-05-16 | 57.78 | $82.68 | 6400 |
| 2025-05-15 | 57.82 | $82.69 | 8831 |
| 2025-05-14 | 53.10 | $81.16 | 7800 |
| 2025-05-13 | 55.37 | $81.75 | 8600 |
| 2025-05-12 | 57.47 | $82.28 | 12138 |
| 2025-05-09 | 56.43 | $81.93 | 68300 |
| 2025-05-08 | 55.03 | $81.46 | 17000 |
| 2025-05-07 | 57.26 | $82.06 | 12434 |
| 2025-05-06 | 59.35 | $82.61 | 9500 |
| 2025-05-05 | 58.52 | $82.29 | 13100 |
| 2025-05-02 | 56.85 | $81.66 | 14044 |
| 2025-05-01 | 55.34 | $81.10 | 17994 |
| 2025-04-30 | 61.00 | $82.66 | 27400 |
| 2025-04-29 | 62.36 | $83.01 | 7349 |
| 2025-04-28 | 62.03 | $82.87 | 11712 |
| 2025-04-25 | 59.10 | $81.63 | 19839 |
| 2025-04-24 | 60.17 | $81.93 | 7935 |
| 2025-04-23 | 59.96 | $81.84 | 8725 |
| 2025-04-22 | 62.24 | $82.51 | 15739 |
| 2025-04-21 | 59.39 | $81.21 | 18000 |
| 2025-04-17 | 55.38 | $79.58 | 9204 |
| 2025-04-16 | 54.14 | $79.11 | 15400 |
| 2025-04-15 | 53.57 | $78.89 | 84602 |
| 2025-04-14 | 53.63 | $78.91 | 18300 |
| 2025-04-11 | 50.08 | $77.53 | 76111 |
| 2025-04-10 | 44.38 | $75.58 | 66203 |
| 2025-04-09 | 44.65 | $75.69 | 47700 |
| 2025-04-08 | 35.00 | $72.90 | 64732 |
| 2025-04-07 | 26.40 | $70.93 | 144849 |
| 2025-04-04 | 29.63 | $72.64 | 66549 |
| 2025-04-03 | 41.23 | $76.77 | 31900 |
| 2025-04-02 | 47.17 | $78.17 | 14400 |
| 2025-04-01 | 50.27 | $78.80 | 11302 |
| 2025-03-31 | 52.73 | $79.27 | 37300 |
| 2025-03-28 | 55.93 | $79.85 | 20000 |
| 2025-03-27 | 58.37 | $80.27 | 22800 |
| 2025-03-26 | 60.09 | $80.56 | 17348 |
| 2025-03-25 | 62.06 | $80.89 | 6200 |
| 2025-03-24 | 59.58 | $80.24 | 20415 |
| 2025-03-21 | 62.13 | $80.67 | 8923 |
| 2025-03-20 | 62.19 | $80.68 | 16122 |
| 2025-03-19 | 65.07 | $81.17 | 7545 |
| 2025-03-18 | 62.94 | $80.53 | 16700 |
| 2025-03-17 | 63.52 | $80.63 | 87524 |
| 2025-03-14 | 61.41 | $80.00 | 32609 |
| 2025-03-13 | 60.34 | $79.69 | 118500 |
| 2025-03-12 | 59.02 | $79.31 | 50107 |
| 2025-03-11 | 55.20 | $78.29 | 147535 |
| 2025-03-10 | 60.50 | $79.30 | 42400 |
| 2025-03-07 | 66.04 | $80.23 | 26500 |
| 2025-03-06 | 63.62 | $79.52 | 25016 |
| 2025-03-05 | 61.92 | $79.05 | 29316 |
| 2025-03-04 | 56.05 | $77.64 | 49526 |
| 2025-03-03 | 59.77 | $78.24 | 25048 |
| 2025-02-28 | 53.57 | $76.97 | 42946 |
| 2025-02-27 | 55.96 | $77.34 | 13902 |
| 2025-02-26 | 55.39 | $77.23 | 22300 |
| 2025-02-25 | 56.90 | $77.47 | 25505 |
| 2025-02-24 | 53.61 | $76.81 | 11500 |
| 2025-02-21 | 54.51 | $76.96 | 10600 |
| 2025-02-20 | 57.89 | $77.51 | 23500 |
| 2025-02-19 | 57.43 | $77.41 | 13000 |
| 2025-02-18 | 60.42 | $77.89 | 17128 |
| 2025-02-14 | 58.98 | $77.55 | 5605 |
| 2025-02-13 | 59.10 | $77.57 | 10549 |
| 2025-02-12 | 53.55 | $76.33 | 31100 |
| 2025-02-11 | 58.74 | $77.18 | 5645 |
| 2025-02-10 | 58.93 | $77.21 | 3900 |
| 2025-02-07 | 58.99 | $77.22 | 13932 |
| 2025-02-06 | 59.58 | $77.32 | 13200 |
| 2025-02-05 | 55.83 | $76.42 | 21500 |
| 2025-02-04 | 51.36 | $75.48 | 16812 |
| 2025-02-03 | 50.71 | $75.35 | 18333 |
| 2025-01-31 | 53.78 | $75.93 | 11847 |
| 2025-01-30 | 59.12 | $76.84 | 14734 |
| 2025-01-29 | 52.92 | $75.57 | 15131 |
| 2025-01-28 | 51.94 | $75.39 | 28728 |
| 2025-01-27 | 52.46 | $75.48 | 10104 |
| 2025-01-24 | 50.03 | $75.02 | 15443 |
| 2025-01-23 | 46.18 | $74.34 | 7800 |
| 2025-01-22 | 43.69 | $73.93 | 10300 |
| 2025-01-21 | 46.32 | $74.46 | 35637 |
| 2025-01-17 | 39.31 | $73.39 | 5310 |
| 2025-01-16 | 39.40 | $73.41 | 6100 |
| 2025-01-15 | 36.82 | $73.04 | 20127 |
| 2025-01-14 | 34.00 | $72.65 | 11531 |
| 2025-01-13 | 36.24 | $73.22 | 41700 |
| 2025-01-10 | 32.06 | $72.66 | 19117 |
| 2025-01-08 | 36.44 | $73.74 | 58540 |
| 2025-01-07 | 39.22 | $74.33 | 23000 |
| 2025-01-06 | 41.51 | $74.78 | 25800 |
| 2025-01-03 | 43.39 | $75.13 | 13200 |
| 2025-01-02 | 43.11 | $75.09 | 13906 |
| 2024-12-31 | 43.36 | $75.14 | 20500 |
| 2024-12-30 | 43.66 | $75.20 | 17644 |
| 2024-12-27 | 43.11 | $75.11 | 16000 |
| 2024-12-26 | 40.36 | $74.66 | 33541 |
| 2024-12-24 | 42.76 | $75.21 | 7600 |
| 2024-12-23 | 42.34 | $75.14 | 13400 |
| 2024-12-20 | 42.94 | $75.28 | 66839 |
| 2024-12-19 | 43.35 | $75.38 | 67100 |
| 2024-12-18 | 41.97 | $75.12 | 35011 |
| 2024-12-17 | 48.25 | $76.59 | 20000 |
| 2024-12-16 | 49.30 | $76.81 | 30500 |
| 2024-12-13 | 50.39 | $77.04 | 47000 |
| 2024-12-12 | 53.20 | $77.62 | 21103 |
| 2024-12-11 | 56.45 | $78.25 | 49439 |
| 2024-12-10 | 53.54 | $77.57 | 13400 |
| 2024-12-09 | 57.11 | $78.24 | 21926 |
| 2024-12-06 | 58.04 | $78.41 | 14500 |
| 2024-12-05 | 57.58 | $78.29 | 10900 |
| 2024-12-04 | 56.39 | $77.98 | 39110 |
| 2024-12-03 | 62.20 | $79.07 | 14032 |
| 2024-12-02 | 58.31 | $78.03 | 29415 |
| 2024-11-29 | 57.67 | $77.87 | 6800 |
| 2024-11-27 | 48.63 | $75.93 | 20700 |
| 2024-11-26 | 49.72 | $76.14 | 15600 |
| 2024-11-25 | 49.05 | $76.01 | 15527 |
| 2024-11-22 | 49.34 | $76.07 | 44500 |
| 2024-11-21 | 45.63 | $75.34 | 30400 |
| 2024-11-20 | 42.56 | $74.78 | 25100 |
| 2024-11-19 | 43.02 | $74.89 | 19000 |
| 2024-11-18 | 44.19 | $75.18 | 20532 |
| 2024-11-15 | 42.12 | $74.78 | 11946 |
| 2024-11-14 | 40.92 | $74.55 | 6000 |
| 2024-11-13 | 42.15 | $74.89 | 40600 |
| 2024-11-12 | 42.65 | $75.03 | 6000 |
| 2024-11-11 | 46.59 | $76.08 | 12000 |
| 2024-11-08 | 45.54 | $75.85 | 17226 |
| 2024-11-07 | 48.78 | $76.67 | 10800 |
| 2024-11-06 | 43.98 | $75.63 | 10200 |
| 2024-11-05 | 46.23 | $76.20 | 5925 |
| 2024-11-04 | 42.55 | $75.45 | 11448 |
| 2024-11-01 | 41.33 | $75.21 | 9800 |
| 2024-10-31 | 42.96 | $75.66 | 12400 |
| 2024-10-30 | 39.00 | $74.88 | 20100 |
| 2024-10-29 | 37.25 | $74.55 | 6100 |
| 2024-10-28 | 36.25 | $74.36 | 5500 |
| 2024-10-25 | 34.42 | $74.01 | 19000 |
| 2024-10-24 | 35.33 | $74.34 | 4200 |
| 2024-10-23 | 33.98 | $74.07 | 79600 |
| 2024-10-22 | 38.32 | $75.61 | 10800 |
| 2024-10-21 | 42.44 | $76.84 | 13600 |
| 2024-10-18 | 47.75 | $78.18 | 6800 |
| 2024-10-17 | 45.07 | $77.63 | 59703 |
| 2024-10-16 | 47.87 | $78.29 | 13800 |
| 2024-10-15 | 46.97 | $78.10 | 14600 |
| 2024-10-14 | 48.26 | $78.41 | 19700 |
| 2024-10-11 | 49.00 | $78.59 | 2401 |
| 2024-10-10 | 48.92 | $78.57 | 3011 |
| 2024-10-09 | 50.08 | $78.87 | 2200 |
| 2024-10-08 | 51.88 | $79.33 | 30209 |
| 2024-10-07 | 52.23 | $79.42 | 9227 |
| 2024-10-04 | 54.99 | $80.13 | 7100 |
| 2024-10-03 | 52.54 | $79.40 | 5225 |
| 2024-10-02 | 53.95 | $79.77 | 9500 |
| 2024-10-01 | 58.67 | $80.93 | 38100 |
| 2024-09-30 | 57.85 | $80.66 | 54900 |
| 2024-09-27 | 56.28 | $80.14 | 21900 |
| 2024-09-26 | 61.67 | $81.42 | 56343 |
| 2024-09-25 | 55.75 | $79.54 | 16930 |
| 2024-09-24 | 57.04 | $79.83 | 25421 |
| 2024-09-23 | 60.00 | $80.48 | 38142 |
| 2024-09-20 | 58.68 | $80.06 | 1637 |
| 2024-09-19 | 59.70 | $80.29 | 7904 |
| 2024-09-18 | 56.85 | $79.37 | 11443 |
| 2024-09-17 | 56.54 | $79.27 | 11441 |
| 2024-09-16 | 57.99 | $79.63 | 21123 |
| 2024-09-13 | 56.02 | $78.97 | 7728 |
| 2024-09-12 | 56.13 | $79.00 | 9724 |
| 2024-09-11 | 53.90 | $78.25 | 17727 |
| 2024-09-10 | 55.40 | $78.67 | 14100 |
| 2024-09-09 | 54.77 | $78.45 | 50004 |
| 2024-09-06 | 51.04 | $77.19 | 22828 |
| 2024-09-05 | 57.81 | $79.07 | 5900 |
| 2024-09-04 | 56.01 | $78.46 | 50600 |
| 2024-09-03 | 57.11 | $78.75 | 9800 |
| 2024-08-30 | 59.56 | $79.39 | 8500 |
| 2024-08-29 | 58.31 | $78.92 | 10700 |
| 2024-08-28 | 58.71 | $79.03 | 39400 |
| 2024-08-27 | 61.74 | $79.85 | 11702 |
| 2024-08-26 | 59.28 | $78.84 | 11800 |
| 2024-08-23 | 61.74 | $79.50 | 17241 |
| 2024-08-22 | 57.68 | $77.89 | 16100 |
| 2024-08-21 | 59.85 | $78.47 | 29900 |
| 2024-08-20 | 57.93 | $77.73 | 12935 |
| 2024-08-19 | 57.00 | $77.38 | 11100 |
| 2024-08-16 | 54.62 | $76.50 | 40602 |
| 2024-08-15 | 53.25 | $76.01 | 20900 |
| 2024-08-14 | 50.86 | $75.18 | 11034 |
| 2024-08-13 | 50.74 | $75.14 | 42702 |
| 2024-08-12 | 45.86 | $73.52 | 5700 |
| 2024-08-09 | 44.99 | $73.25 | 9200 |
| 2024-08-08 | 43.24 | $72.70 | 11506 |
| 2024-08-07 | 39.69 | $71.63 | 48600 |
| 2024-08-06 | 39.62 | $71.61 | 18846 |
| 2024-08-05 | 37.54 | $70.98 | 70136 |
| 2024-08-02 | 44.33 | $73.93 | 93200 |
| 2024-08-01 | 52.43 | $76.58 | 159513 |
| 2024-07-31 | 65.08 | $79.55 | 39200 |
| 2024-07-30 | 56.31 | $76.95 | 4220 |
| 2024-07-29 | 54.73 | $76.57 | 3845 |
| 2024-07-26 | 53.34 | $76.24 | 16800 |
| 2024-07-25 | 49.55 | $75.39 | 34600 |
| 2024-07-24 | 52.71 | $76.05 | 13700 |
| 2024-07-23 | 57.11 | $76.89 | 2700 |
| 2024-07-22 | 53.46 | $76.06 | 4513 |
| 2024-07-19 | 54.47 | $76.25 | 22457 |
| 2024-07-18 | 56.16 | $76.57 | 22200 |
| 2024-07-17 | 61.01 | $77.43 | 28700 |
| 2024-07-16 | 60.40 | $77.27 | 4633 |
| 2024-07-15 | 57.55 | $76.54 | 10311 |
| 2024-07-12 | 59.27 | $76.85 | 5601 |
| 2024-07-11 | 54.29 | $75.66 | 15200 |
| 2024-07-10 | 51.15 | $75.00 | 6000 |
| 2024-07-09 | 47.84 | $74.36 | 5100 |
| 2024-07-08 | 46.60 | $74.13 | 11608 |
| 2024-07-05 | 48.11 | $74.45 | 4900 |
| 2024-07-03 | 50.73 | $74.99 | 15032 |
| 2024-07-02 | 49.12 | $74.66 | 29300 |
| 2024-07-01 | 46.97 | $74.23 | 9500 |
| 2024-06-28 | 51.23 | $75.12 | 13600 |
| 2024-06-27 | 50.26 | $74.92 | 5306 |
| 2024-06-26 | 47.04 | $74.27 | 30900 |
| 2024-06-25 | 48.13 | $74.51 | 64400 |
| 2024-06-24 | 46.76 | $74.23 | 13141 |
| 2024-06-21 | 44.57 | $73.79 | 19925 |
| 2024-06-20 | 47.17 | $74.41 | 26810 |
| 2024-06-18 | 47.38 | $74.46 | 3034 |
| 2024-06-17 | 46.05 | $74.17 | 27701 |
| 2024-06-14 | 47.55 | $74.55 | 16431 |
| 2024-06-13 | 43.64 | $73.70 | 18321 |
| 2024-06-12 | 49.49 | $75.12 | 3816 |
| 2024-06-11 | 46.42 | $74.48 | 5048 |
| 2024-06-10 | 50.32 | $75.34 | 16100 |
| 2024-06-07 | 46.55 | $74.58 | 10734 |
| 2024-06-06 | 47.86 | $74.87 | 6736 |
| 2024-06-05 | 49.05 | $75.13 | 8939 |
| 2024-06-04 | 52.46 | $75.85 | 7300 |
| 2024-06-03 | 52.29 | $75.81 | 4100 |
| 2024-05-31 | 51.35 | $75.59 | 21700 |
| 2024-05-30 | 47.13 | $74.65 | 10455 |
| 2024-05-29 | 40.34 | $73.35 | 12526 |
| 2024-05-28 | 46.25 | $74.71 | 14100 |
| 2024-05-24 | 46.25 | $74.71 | 12547 |
| 2024-05-23 | 42.27 | $74.00 | 14300 |
| 2024-05-22 | 44.33 | $74.47 | 38200 |
| 2024-05-21 | 49.24 | $75.48 | 42411 |
| 2024-05-20 | 50.13 | $75.65 | 80300 |
| 2024-05-17 | 48.89 | $75.41 | 10547 |
| 2024-05-16 | 46.04 | $74.87 | 16400 |
| 2024-05-15 | 51.45 | $75.94 | 32549 |
| 2024-05-14 | 50.47 | $75.75 | 17207 |
| 2024-05-13 | 52.33 | $76.10 | 2603 |
| 2024-05-10 | 51.89 | $76.01 | 6000 |
| 2024-05-09 | 54.17 | $76.45 | 2644 |
| 2024-05-08 | 50.36 | $75.64 | 2700 |
| 2024-05-07 | 51.26 | $75.82 | 20400 |
| 2024-05-06 | 52.96 | $76.16 | 44600 |
| 2024-05-03 | 52.61 | $76.08 | 5000 |
| 2024-05-02 | 50.13 | $75.52 | 6200 |
| 2024-05-01 | 41.95 | $73.93 | 10000 |
| 2024-04-30 | 43.89 | $74.38 | 4500 |
| 2024-04-29 | 47.30 | $75.12 | 9922 |
| 2024-04-26 | 42.92 | $74.35 | 44400 |
| 2024-04-25 | 39.57 | $73.81 | 14637 |
| 2024-04-24 | 44.12 | $74.81 | 10817 |
| 2024-04-23 | 43.44 | $74.70 | 24630 |
| 2024-04-22 | 43.02 | $74.63 | 15500 |
| 2024-04-19 | 40.19 | $74.16 | 18610 |
| 2024-04-18 | 41.92 | $74.57 | 8000 |
| 2024-04-17 | 40.19 | $74.28 | 36200 |
| 2024-04-16 | 41.90 | $74.70 | 15200 |
| 2024-04-15 | 48.38 | $76.09 | 16108 |
| 2024-04-12 | 48.58 | $76.13 | 60600 |
| 2024-04-11 | 52.21 | $76.82 | 10300 |
| 2024-04-10 | 49.73 | $76.34 | 11641 |
| 2024-04-09 | 53.18 | $76.97 | 8400 |
| 2024-04-08 | 52.18 | $76.77 | 9141 |
| 2024-04-05 | 50.37 | $76.41 | 6500 |
| 2024-04-04 | 49.15 | $76.17 | 27647 |
| 2024-04-03 | 51.34 | $76.61 | 13600 |
| 2024-04-02 | 47.93 | $75.93 | 31104 |
| 2024-04-01 | 52.34 | $76.79 | 20419 |
| 2024-03-28 | 55.21 | $77.30 | 10300 |
| 2024-03-27 | 60.05 | $78.09 | 32000 |
| 2024-03-26 | 57.68 | $77.56 | 30644 |
| 2024-03-25 | 56.34 | $77.27 | 16500 |
| 2024-03-22 | 59.43 | $77.77 | 30400 |
| 2024-03-21 | 62.56 | $78.25 | 15841 |
| 2024-03-20 | 62.52 | $78.24 | 15345 |
| 2024-03-19 | 61.13 | $77.88 | 12634 |
| 2024-03-18 | 60.75 | $77.78 | 7522 |
| 2024-03-15 | 59.46 | $77.44 | 24400 |
| 2024-03-14 | 57.26 | $76.88 | 11002 |
| 2024-03-13 | 57.22 | $76.87 | 22900 |
| 2024-03-12 | 59.89 | $77.38 | 35413 |
| 2024-03-11 | 56.89 | $76.58 | 28738 |
| 2024-03-08 | 67.36 | $78.33 | 33600 |
| 2024-03-07 | 64.60 | $77.55 | 24112 |
| 2024-03-06 | 64.01 | $77.39 | 27825 |
| 2024-03-05 | 57.90 | $75.93 | 1.2M |
| 2024-03-04 | 55.44 | $75.43 | 9000 |
| 2024-03-01 | 61.22 | $76.28 | 8122 |
| 2024-02-29 | 59.57 | $75.93 | 23100 |
| 2024-02-28 | 57.62 | $75.53 | 18332 |
| 2024-02-27 | 59.18 | $75.76 | 18000 |
| 2024-02-26 | 56.66 | $75.24 | 8518 |
| 2024-02-23 | 58.99 | $75.59 | 5400 |
| 2024-02-22 | 58.29 | $75.44 | 39300 |
| 2024-02-21 | 55.65 | $74.89 | 11900 |
| 2024-02-20 | 56.21 | $74.98 | 26500 |
| 2024-02-16 | 51.31 | $74.02 | 11900 |
| 2024-02-15 | 50.82 | $73.93 | 17412 |
| 2024-02-14 | 49.97 | $73.77 | 20446 |
| 2024-02-13 | 48.27 | $73.45 | 25800 |
| 2024-02-12 | 51.71 | $74.11 | 16400 |
| 2024-02-09 | 50.60 | $73.89 | 42825 |
| 2024-02-08 | 49.90 | $73.75 | 32531 |
| 2024-02-07 | 55.73 | $74.84 | 10400 |
| 2024-02-06 | 54.90 | $74.66 | 34402 |
| 2024-02-05 | 55.40 | $74.75 | 9900 |
| 2024-02-02 | 57.80 | $75.19 | 27900 |
| 2024-02-01 | 60.82 | $75.72 | 15544 |
| 2024-01-31 | 56.95 | $74.76 | 16000 |
| 2024-01-30 | 55.78 | $74.49 | 19400 |
| 2024-01-29 | 58.46 | $74.97 | 9502 |
| 2024-01-26 | 54.29 | $74.01 | 58839 |
| 2024-01-25 | 56.83 | $74.46 | 13615 |
| 2024-01-24 | 53.67 | $73.77 | 73200 |
| 2024-01-23 | 54.00 | $73.83 | 17300 |
| 2024-01-22 | 59.00 | $74.71 | 35800 |
| 2024-01-19 | 54.50 | $73.72 | 46611 |
| 2024-01-18 | 55.02 | $73.81 | 15800 |
| 2024-01-17 | 51.38 | $73.07 | 38200 |
| 2024-01-16 | 57.00 | $74.02 | 33800 |
| 2024-01-12 | 64.55 | $75.09 | 24400 |
| 2024-01-11 | 64.70 | $75.11 | 20400 |
| 2024-01-10 | 66.49 | $75.35 | 53000 |
| 2024-01-09 | 63.88 | $74.69 | 21616 |
| 2024-01-08 | 63.88 | $74.69 | 23100 |
| 2024-01-05 | 60.66 | $73.92 | 23930 |
| 2024-01-04 | 60.57 | $73.90 | 23500 |
| 2024-01-03 | 61.09 | $73.98 | 21645 |
| 2024-01-02 | 63.31 | $74.33 | 23000 |
| 2023-12-29 | 67.09 | $74.90 | 10000 |
| 2023-12-28 | 65.79 | $74.52 | 11900 |
| 2023-12-27 | 63.46 | $73.87 | 25921 |
| 2023-12-26 | 61.34 | $73.32 | 21131 |
| 2023-12-22 | 63.18 | $73.61 | 69039 |
| 2023-12-21 | 62.14 | $73.33 | 15738 |
| 2023-12-20 | 56.86 | $72.05 | 17400 |
| 2023-12-19 | 59.70 | $72.51 | 37707 |
| 2023-12-18 | 59.66 | $72.50 | 40300 |
| 2023-12-15 | 60.07 | $72.57 | 61103 |
| 2023-12-14 | 64.37 | $73.28 | 19009 |
| 2023-12-13 | 65.12 | $73.40 | 40000 |
| 2023-12-12 | 60.99 | $72.25 | 36749 |
| 2023-12-11 | 62.27 | $72.46 | 165700 |
| 2023-12-08 | 60.27 | $71.93 | 13235 |
| 2023-12-07 | 63.97 | $72.54 | 14200 |
| 2023-12-06 | 61.63 | $71.90 | 10726 |
| 2023-12-05 | 58.36 | $71.09 | 1.3M |
| 2023-12-04 | 60.60 | $71.46 | 14400 |
| 2023-12-01 | 63.73 | $71.96 | 25202 |
| 2023-11-30 | 61.50 | $71.37 | 6100 |
| 2023-11-29 | 61.00 | $71.24 | 11234 |
| 2023-11-28 | 61.17 | $71.27 | 17434 |
| 2023-11-27 | 59.36 | $70.78 | 14213 |
| 2023-11-24 | 58.50 | $70.55 | 6100 |
| 2023-11-22 | 57.76 | $70.35 | 15300 |
| 2023-11-21 | 55.81 | $69.83 | 1729 |
| 2023-11-20 | 54.63 | $69.52 | 14744 |
| 2023-11-17 | 55.49 | $69.71 | 3941 |
| 2023-11-16 | 50.07 | $68.34 | 3200 |
| 2023-11-15 | 50.89 | $68.53 | 9000 |
| 2023-11-14 | 54.02 | $69.24 | 37933 |
| 2023-11-13 | 50.21 | $68.31 | 13100 |
| 2023-11-10 | 50.16 | $68.30 | 21900 |
| 2023-11-09 | 47.41 | $67.65 | 41020 |
| 2023-11-08 | 45.88 | $67.30 | 33721 |
| 2023-11-07 | 51.90 | $68.77 | 49200 |
| 2023-11-06 | 54.68 | $69.37 | 8300 |
| 2023-11-03 | 60.03 | $70.42 | 31700 |
| 2023-11-02 | 56.15 | $69.42 | 55800 |
| 2023-11-01 | 52.56 | $68.60 | 7343 |
| 2023-10-31 | 51.18 | $68.30 | 10600 |
| 2023-10-30 | 45.01 | $67.09 | 11900 |
| 2023-10-27 | 44.18 | $66.94 | 58412 |
| 2023-10-26 | 39.05 | $66.06 | 30200 |
| 2023-10-25 | 41.22 | $66.59 | 3800 |
| 2023-10-24 | 42.36 | $66.86 | 2217 |
| 2023-10-23 | 38.54 | $66.22 | 13240 |
| 2023-10-20 | 40.03 | $66.60 | 7400 |
| 2023-10-19 | 40.91 | $66.82 | 43040 |
| 2023-10-18 | 41.65 | $67.01 | 1633 |
| 2023-10-17 | 44.40 | $67.69 | 5000 |
| 2023-10-16 | 44.53 | $67.72 | 8000 |
| 2023-10-13 | 43.43 | $67.50 | 7300 |
| 2023-10-12 | 47.00 | $68.39 | 2625 |
| 2023-10-11 | 47.50 | $68.51 | 9910 |
| 2023-10-10 | 49.75 | $69.05 | 5628 |
| 2023-10-09 | 46.10 | $68.24 | 7200 |
| 2023-10-06 | 44.83 | $67.97 | 5634 |
| 2023-10-05 | 42.50 | $67.48 | 9319 |
| 2023-10-04 | 33.87 | $65.89 | 49103 |
| 2023-10-03 | 37.87 | $67.07 | 50020 |
| 2023-10-02 | 43.42 | $68.41 | 6900 |
| 2023-09-29 | 46.04 | $68.96 | 8200 |
| 2023-09-28 | 52.40 | $70.12 | 6600 |
| 2023-09-27 | 52.29 | $70.10 | 30218 |
| 2023-09-26 | 50.64 | $69.79 | 2011 |
| 2023-09-25 | 54.88 | $70.52 | 26347 |
| 2023-09-22 | 54.73 | $70.49 | 5100 |
| 2023-09-21 | 53.43 | $70.22 | 14600 |
| 2023-09-20 | 55.86 | $70.65 | 4500 |
| 2023-09-19 | 63.18 | $71.80 | 10404 |
| 2023-09-18 | 60.40 | $71.15 | 54842 |
| 2023-09-15 | 59.59 | $70.97 | 4700 |
| 2023-09-14 | 63.54 | $71.55 | 19400 |
| 2023-09-13 | 59.83 | $70.70 | 7000 |
| 2023-09-12 | 61.80 | $70.98 | 6100 |
| 2023-09-11 | 61.19 | $70.84 | 17100 |
| 2023-09-08 | 57.49 | $70.03 | 11720 |
| 2023-09-07 | 63.54 | $70.88 | 22700 |
| 2023-09-06 | 62.97 | $70.75 | 25702 |
| 2023-09-05 | 62.80 | $70.71 | 28000 |
| 2023-09-01 | 62.15 | $70.55 | 3300 |
| 2023-08-31 | 59.70 | $69.97 | 3400 |
| 2023-08-30 | 56.38 | $69.25 | 3100 |
| 2023-08-29 | 57.12 | $69.37 | 3719 |
| 2023-08-28 | 54.60 | $68.84 | 5700 |
| 2023-08-25 | 51.04 | $68.15 | 20500 |
| 2023-08-24 | 48.83 | $67.75 | 25812 |
| 2023-08-23 | 51.71 | $68.27 | 7700 |
| 2023-08-22 | 46.07 | $67.30 | 3800 |
| 2023-08-21 | 44.08 | $66.99 | 26922 |
| 2023-08-18 | 43.89 | $66.96 | 6300 |
| 2023-08-17 | 44.42 | $67.07 | 28434 |
| 2023-08-16 | 44.83 | $67.16 | 10725 |
| 2023-08-15 | 46.83 | $67.59 | 7111 |
| 2023-08-14 | 50.83 | $68.39 | 4219 |
| 2023-08-11 | 52.26 | $68.66 | 1139 |
| 2023-08-10 | 52.62 | $68.73 | 3222 |
| 2023-08-09 | 50.95 | $68.37 | 24400 |
| 2023-08-08 | 52.31 | $68.65 | 44440 |
| 2023-08-07 | 55.28 | $69.24 | 2900 |
| 2023-08-04 | 52.18 | $68.53 | 5005 |
| 2023-08-03 | 48.56 | $67.77 | 7444 |
| 2023-08-02 | 52.11 | $68.49 | 18500 |
| 2023-08-01 | 54.81 | $69.00 | 5600 |
| 2023-07-31 | 61.06 | $70.06 | 8300 |
| 2023-07-28 | 62.65 | $70.31 | 20600 |
| 2023-07-27 | 60.28 | $69.71 | 25331 |
| 2023-07-26 | 58.40 | $69.26 | 41146 |
| 2023-07-25 | 57.20 | $68.98 | 4812 |
| 2023-07-24 | 55.64 | $68.62 | 10832 |
| 2023-07-21 | 54.50 | $68.36 | 8608 |
| 2023-07-20 | 56.46 | $68.73 | 10200 |
| 2023-07-19 | 60.18 | $69.40 | 9000 |
| 2023-07-18 | 59.69 | $69.27 | 14600 |
| 2023-07-17 | 54.91 | $68.09 | 12200 |
| 2023-07-14 | 54.43 | $67.98 | 18440 |
| 2023-07-13 | 58.45 | $68.73 | 18800 |
| 2023-07-12 | 57.13 | $68.40 | 14900 |
| 2023-07-11 | 55.54 | $68.01 | 10503 |
| 2023-07-10 | 54.59 | $67.78 | 3400 |
| 2023-07-07 | 52.90 | $67.37 | 19911 |
| 2023-07-06 | 46.52 | $65.99 | 6007 |
| 2023-07-05 | 49.27 | $66.59 | 8227 |
| 2023-07-03 | 51.34 | $67.02 | 9919 |
| 2023-06-30 | 49.42 | $66.61 | 10600 |
| 2023-06-29 | 47.19 | $66.15 | 25312 |
| 2023-06-28 | 49.06 | $66.57 | 47231 |
| 2023-06-27 | 45.06 | $65.76 | 15026 |
| 2023-06-26 | 44.76 | $65.70 | 42600 |
| 2023-06-23 | 46.31 | $66.08 | 24141 |
| 2023-06-22 | 51.92 | $67.33 | 20800 |
| 2023-06-21 | 55.50 | $68.03 | 7349 |
| 2023-06-20 | 50.50 | $66.95 | 12418 |
| 2023-06-16 | 53.07 | $67.44 | 12922 |
| 2023-06-15 | 56.82 | $68.11 | 4300 |
| 2023-06-14 | 57.58 | $68.24 | 13518 |
| 2023-06-13 | 57.80 | $68.28 | 22721 |
| 2023-06-12 | 55.42 | $67.70 | 5100 |
| 2023-06-09 | 53.25 | $67.20 | 21600 |
| 2023-06-08 | 51.04 | $66.71 | 7106 |
| 2023-06-07 | 47.33 | $65.94 | 6900 |
| 2023-06-06 | 52.82 | $67.05 | 10800 |
| 2023-06-05 | 48.86 | $66.27 | 9956 |
| 2023-06-02 | 51.27 | $66.73 | 31000 |
| 2023-06-01 | 44.21 | $65.49 | 37604 |
| 2023-05-31 | 37.41 | $64.51 | 20800 |
| 2023-05-30 | 41.05 | $65.26 | 23800 |
| 2023-05-26 | 43.98 | $65.80 | 64700 |
| 2023-05-25 | 46.98 | $66.31 | 6704 |
| 2023-05-24 | 43.07 | $65.77 | 12500 |
| 2023-05-23 | 46.58 | $66.35 | 23235 |
| 2023-05-22 | 53.34 | $67.30 | 21800 |
| 2023-05-19 | 52.86 | $67.23 | 40300 |
| 2023-05-18 | 54.45 | $67.44 | 10800 |
| 2023-05-17 | 58.52 | $67.95 | 11100 |
| 2023-05-16 | 58.60 | $67.96 | 10700 |
| 2023-05-15 | 60.86 | $68.24 | 5000 |
| 2023-05-12 | 58.93 | $67.88 | 4642 |
| 2023-05-11 | 59.31 | $67.93 | 3200 |
| 2023-05-10 | 59.26 | $67.92 | 6425 |
| 2023-05-09 | 61.07 | $68.17 | 19300 |
| 2023-05-08 | 58.37 | $67.61 | 8600 |
| 2023-05-05 | 57.26 | $67.39 | 2500 |
| 2023-05-04 | 53.87 | $66.75 | 7416 |
| 2023-05-03 | 52.00 | $66.42 | 7100 |
| 2023-05-02 | 50.38 | $66.14 | 25220 |
| 2023-05-01 | 52.99 | $66.57 | 12100 |
| 2023-04-28 | 55.73 | $67.00 | 4400 |
| 2023-04-27 | 57.43 | $67.26 | 5825 |
| 2023-04-26 | 51.40 | $66.15 | 30300 |
| 2023-04-25 | 55.15 | $66.71 | 6908 |
| 2023-04-24 | 57.34 | $67.02 | 29735 |
| 2023-04-21 | 57.03 | $66.96 | 5500 |
| 2023-04-20 | 54.08 | $66.41 | 22400 |
| 2023-04-19 | 50.56 | $65.81 | 4500 |
| 2023-04-18 | 54.82 | $66.45 | 11800 |
| 2023-04-17 | 52.75 | $66.10 | 4726 |
| 2023-04-14 | 52.81 | $66.11 | 6200 |
| 2023-04-13 | 56.27 | $66.63 | 7800 |
| 2023-04-12 | 51.13 | $65.75 | 5800 |
| 2023-04-11 | 49.46 | $65.49 | 8109 |
| 2023-04-10 | 49.34 | $65.47 | 8531 |
| 2023-04-06 | 49.22 | $65.45 | 9823 |
| 2023-04-05 | 52.42 | $65.99 | 23700 |
| 2023-04-04 | 61.73 | $67.31 | 30400 |
| 2023-04-03 | 61.97 | $67.34 | 150725 |
| 2023-03-31 | 59.50 | $66.84 | 14312 |
| 2023-03-30 | 56.32 | $66.25 | 5007 |
| 2023-03-29 | 54.42 | $65.92 | 38700 |
| 2023-03-28 | 53.12 | $65.70 | 4913 |
| 2023-03-27 | 52.84 | $65.65 | 19815 |
| 2023-03-24 | 55.64 | $66.08 | 8400 |
| 2023-03-23 | 53.91 | $65.76 | 7900 |
| 2023-03-22 | 51.44 | $65.32 | 6048 |
| 2023-03-21 | 51.44 | $65.32 | 18100 |
| 2023-03-20 | 50.12 | $65.08 | 17800 |
| 2023-03-17 | 48.00 | $64.70 | 16636 |
| 2023-03-16 | 49.69 | $65.02 | 27100 |
| 2023-03-15 | 47.50 | $64.62 | 36400 |
| 2023-03-14 | 48.05 | $64.73 | 49100 |
| 2023-03-13 | 52.95 | $65.66 | 6200 |
| 2023-03-10 | 58.69 | $66.60 | 160416 |
| 2023-03-09 | 61.18 | $66.97 | 4700 |
| 2023-03-08 | 60.05 | $66.71 | 4000 |
| 2023-03-07 | 56.03 | $65.85 | 4849 |
| 2023-03-06 | 58.03 | $66.16 | 4132 |
| 2023-03-03 | 59.66 | $66.41 | 11900 |
| 2023-03-02 | 54.52 | $65.35 | 3224 |
| 2023-03-01 | 54.36 | $65.32 | 19400 |
| 2023-02-28 | 52.98 | $65.05 | 3700 |
| 2023-02-27 | 54.85 | $65.37 | 2226 |
| 2023-02-24 | 50.54 | $64.54 | 6801 |
| 2023-02-23 | 55.18 | $65.31 | 8845 |
| 2023-02-22 | 52.03 | $64.73 | 4849 |
| 2023-02-21 | 54.61 | $65.14 | 3800 |
| 2023-02-17 | 54.03 | $65.03 | 2745 |
| 2023-02-16 | 52.56 | $64.75 | 9400 |
| 2023-02-15 | 53.37 | $64.89 | 2800 |
| 2023-02-14 | 56.00 | $65.34 | 12146 |
| 2023-02-13 | 56.35 | $65.40 | 1931 |
| 2023-02-10 | 57.20 | $65.55 | 5745 |
| 2023-02-09 | 55.09 | $65.06 | 4700 |
| 2023-02-08 | 54.08 | $64.83 | 4840 |
| 2023-02-07 | 57.44 | $65.46 | 5449 |
| 2023-02-06 | 53.05 | $64.46 | 5300 |
| 2023-02-03 | 55.78 | $64.96 | 8328 |
| 2023-02-02 | 64.23 | $66.30 | 41942 |
| 2023-02-01 | 67.03 | $66.69 | 1847 |
| 2023-01-31 | 68.05 | $66.83 | 6600 |
| 2023-01-30 | 64.72 | $65.91 | 3525 |
| 2023-01-27 | 65.35 | $66.00 | 4100 |
| 2023-01-26 | 64.95 | $65.89 | 7721 |
| 2023-01-25 | 66.33 | $66.10 | 2319 |
| 2023-01-24 | 64.45 | $65.55 | 28100 |
| 2023-01-23 | 62.42 | $64.99 | 28939 |
| 2023-01-20 | 63.84 | $65.22 | 3013 |
| 2023-01-19 | 62.24 | $64.77 | 2812 |
| 2023-01-18 | 61.41 | $64.54 | 17900 |
| 2023-01-17 | 62.37 | $64.71 | 1901 |
| 2023-01-13 | 61.60 | $64.48 | 3600 |
| 2023-01-12 | 59.72 | $63.93 | 6432 |
| 2023-01-11 | 54.48 | $62.57 | 9404 |
| 2023-01-10 | 52.94 | $62.21 | 7200 |
| 2023-01-09 | 53.81 | $62.39 | 8809 |
| 2023-01-06 | 53.53 | $62.32 | 2800 |
| 2023-01-05 | 48.25 | $61.08 | 6200 |
| 2023-01-04 | 52.55 | $62.02 | 12822 |
| 2023-01-03 | 58.80 | $63.20 | 7500 |
| 2022-12-30 | 58.64 | $63.16 | 14600 |
| 2022-12-29 | 58.26 | $63.06 | 16730 |
| 2022-12-28 | 52.80 | $61.74 | 47529 |
| 2022-12-27 | 56.70 | $62.47 | 14120 |
| 2022-12-23 | 55.24 | $62.13 | 69902 |
| 2022-12-22 | 58.96 | $62.80 | 32300 |
| 2022-12-21 | 57.70 | $62.49 | 13600 |
| 2022-12-20 | 60.30 | $62.95 | 11000 |
| 2022-12-19 | 55.04 | $61.69 | 10244 |
| 2022-12-16 | 55.43 | $61.76 | 13345 |
| 2022-12-15 | 54.25 | $61.49 | 17700 |
| 2022-12-14 | 60.44 | $62.59 | 2900 |
| 2022-12-13 | 61.72 | $62.80 | 14400 |
| 2022-12-12 | 58.03 | $61.88 | 6700 |
| 2022-12-09 | 58.73 | $62.00 | 3530 |
| 2022-12-08 | 58.65 | $61.98 | 9332 |
| 2022-12-07 | 57.52 | $61.69 | 24813 |
| 2022-12-06 | 55.38 | $61.15 | 99007 |
| 2022-12-05 | 55.98 | $61.27 | 2100 |
| 2022-12-02 | 64.01 | $62.74 | 4700 |
| 2022-12-01 | 65.96 | $63.06 | 8233 |
| 2022-11-30 | 64.94 | $62.74 | 12000 |
| 2022-11-29 | 63.45 | $62.28 | 32700 |
| 2022-11-28 | 65.41 | $62.62 | 10600 |
| 2022-11-25 | 68.11 | $63.08 | 3100 |
| 2022-11-23 | 66.08 | $62.38 | 8849 |
| 2022-11-22 | 63.64 | $61.60 | 5847 |
| 2022-11-21 | 59.25 | $60.37 | 6400 |
| 2022-11-18 | 61.13 | $60.70 | 4100 |
| 2022-11-17 | 60.63 | $60.56 | 23232 |
| 2022-11-16 | 60.73 | $60.58 | 39536 |
| 2022-11-15 | 60.67 | $60.56 | 13025 |
| 2022-11-14 | 59.34 | $60.15 | 3423 |
| 2022-11-11 | 64.43 | $61.16 | 12510 |
| 2022-11-10 | 62.30 | $60.46 | 78240 |
| 2022-11-09 | 51.23 | $57.67 | 22709 |
| 2022-11-08 | 54.91 | $58.34 | 163100 |
| 2022-11-07 | 49.75 | $57.33 | 5700 |
| 2022-11-04 | 49.80 | $57.34 | 6303 |
| 2022-11-03 | 44.00 | $56.33 | 12400 |
| 2022-11-02 | 44.49 | $56.43 | 8340 |
| 2022-11-01 | 44.86 | $56.51 | 9301 |
| 2022-10-31 | 45.09 | $56.56 | 10538 |
| 2022-10-28 | 45.87 | $56.74 | 11116 |
| 2022-10-27 | 44.54 | $56.48 | 6712 |
| 2022-10-26 | 48.46 | $57.38 | 11200 |
| 2022-10-25 | 46.58 | $57.00 | 11613 |
| 2022-10-24 | 41.08 | $55.98 | 21116 |
| 2022-10-21 | 44.40 | $56.76 | 13200 |
| 2022-10-20 | 38.74 | $55.82 | 7900 |
| 2022-10-19 | 38.90 | $55.86 | 29233 |
| 2022-10-18 | 39.56 | $56.03 | 10706 |
| 2022-10-17 | 40.21 | $56.20 | 2000 |
| 2022-10-14 | 37.52 | $55.73 | 11831 |
| 2022-10-13 | 40.50 | $56.54 | 19005 |
| 2022-10-12 | 38.91 | $56.26 | 5139 |
| 2022-10-11 | 40.99 | $56.82 | 7600 |
| 2022-10-10 | 43.07 | $57.35 | 11000 |
| 2022-10-07 | 43.55 | $57.47 | 6714 |
| 2022-10-06 | 45.45 | $57.95 | 16133 |
| 2022-10-05 | 46.70 | $58.26 | 7000 |
| 2022-10-04 | 49.50 | $58.93 | 7637 |
| 2022-10-03 | 41.66 | $57.35 | 11800 |
| 2022-09-30 | 39.23 | $56.92 | 10927 |
| 2022-09-29 | 40.65 | $57.30 | 10100 |
| 2022-09-28 | 41.14 | $57.43 | 82501 |
| 2022-09-27 | 34.44 | $56.26 | 4600 |
| 2022-09-26 | 36.00 | $56.73 | 14333 |
| 2022-09-23 | 39.21 | $57.62 | 10800 |
| 2022-09-22 | 43.10 | $58.57 | 11300 |
| 2022-09-21 | 39.62 | $57.99 | 8316 |
| 2022-09-20 | 41.23 | $58.38 | 3329 |
| 2022-09-19 | 42.27 | $58.63 | 4634 |
| 2022-09-16 | 41.43 | $58.48 | 8900 |
| 2022-09-15 | 40.77 | $58.36 | 4842 |
| 2022-09-14 | 42.08 | $58.71 | 5000 |
| 2022-09-13 | 37.43 | $57.86 | 12100 |
| 2022-09-12 | 43.21 | $59.35 | 8937 |
| 2022-09-09 | 43.77 | $59.48 | 5000 |
| 2022-09-08 | 37.16 | $58.37 | 4741 |
| 2022-09-07 | 33.05 | $57.76 | 10800 |
| 2022-09-06 | 33.81 | $57.98 | 15946 |
| 2022-09-02 | 37.32 | $58.93 | 25500 |
| 2022-09-01 | 39.84 | $59.54 | 23421 |
| 2022-08-31 | 43.25 | $60.29 | 577415 |
| 2022-08-30 | 45.47 | $60.74 | 4800 |
| 2022-08-29 | 45.77 | $60.80 | 5600 |
| 2022-08-26 | 48.85 | $61.41 | 5441 |
| 2022-08-25 | 55.30 | $62.52 | 2013 |
| 2022-08-24 | 52.05 | $61.92 | 3736 |
| 2022-08-23 | 50.28 | $61.61 | 6306 |
| 2022-08-22 | 49.00 | $61.39 | 2500 |
| 2022-08-19 | 51.87 | $61.89 | 6617 |
| 2022-08-18 | 55.57 | $62.49 | 11840 |
| 2022-08-17 | 57.59 | $62.80 | 15200 |
| 2022-08-16 | 58.37 | $62.92 | 6200 |
| 2022-08-15 | 60.78 | $63.29 | 5842 |
| 2022-08-12 | 60.91 | $63.31 | 5612 |
| 2022-08-11 | 58.66 | $62.77 | 4649 |
| 2022-08-10 | 58.90 | $62.81 | 16547 |
| 2022-08-09 | 50.92 | $61.13 | 5503 |
| 2022-08-08 | 54.13 | $61.67 | 4300 |
| 2022-08-05 | 53.61 | $61.57 | 4910 |
| 2022-08-04 | 56.95 | $62.12 | 13602 |
| 2022-08-03 | 56.10 | $61.94 | 7402 |
| 2022-08-02 | 59.05 | $62.42 | 31900 |
| 2022-08-01 | 66.77 | $63.53 | 5400 |
| 2022-07-29 | 62.44 | $62.50 | 5305 |
| 2022-07-28 | 61.13 | $62.22 | 9200 |
| 2022-07-27 | 57.58 | $61.51 | 4400 |
| 2022-07-26 | 53.91 | $60.86 | 1700 |
| 2022-07-25 | 55.53 | $61.09 | 1624 |
| 2022-07-22 | 55.03 | $61.00 | 4100 |
| 2022-07-21 | 52.84 | $60.61 | 3819 |
| 2022-07-20 | 47.16 | $59.70 | 5400 |
| 2022-07-19 | 45.15 | $59.41 | 23500 |
| 2022-07-18 | 40.02 | $58.72 | 12847 |
| 2022-07-15 | 38.67 | $58.55 | 2600 |
| 2022-07-14 | 36.77 | $58.31 | 8007 |
| 2022-07-13 | 39.49 | $58.87 | 25508 |
| 2022-07-12 | 40.24 | $59.02 | 2608 |
| 2022-07-11 | 41.09 | $59.19 | 6800 |
| 2022-07-08 | 43.44 | $59.65 | 5316 |
| 2022-07-07 | 41.07 | $59.31 | 3900 |
| 2022-07-06 | 38.48 | $58.95 | 1341 |
| 2022-07-05 | 39.40 | $59.15 | 12926 |
| 2022-07-01 | 41.06 | $59.51 | 78032 |
| 2022-06-30 | 39.92 | $59.34 | 53100 |
| 2022-06-29 | 37.84 | $59.03 | 5626 |
| 2022-06-28 | 37.77 | $59.02 | 72937 |
| 2022-06-27 | 36.95 | $58.89 | 3000 |
| 2022-06-24 | 39.03 | $59.44 | 13700 |
| 2022-06-23 | 39.69 | $59.61 | 5800 |
| 2022-06-22 | 35.95 | $58.99 | 12700 |
| 2022-06-21 | 36.22 | $59.07 | 7900 |
| 2022-06-17 | 36.42 | $59.13 | 18700 |
| 2022-06-16 | 39.37 | $59.99 | 35600 |
| 2022-06-15 | 40.86 | $60.40 | 7100 |
| 2022-06-14 | 37.62 | $59.81 | 36537 |
| 2022-06-13 | 38.58 | $60.09 | 15000 |
| 2022-06-10 | 41.20 | $60.83 | 21400 |
| 2022-06-09 | 44.33 | $61.64 | 17400 |
| 2022-06-08 | 45.59 | $61.95 | 4034 |
| 2022-06-07 | 49.46 | $62.85 | 4400 |
| 2022-06-06 | 47.73 | $62.48 | 5913 |
| 2022-06-03 | 47.26 | $62.38 | 1143 |
| 2022-06-02 | 52.01 | $63.46 | 5700 |
| 2022-06-01 | 49.46 | $62.89 | 6700 |
| 2022-05-31 | 47.37 | $62.44 | 5700 |
| 2022-05-27 | 51.81 | $63.42 | 36600 |
| 2022-05-26 | 49.32 | $62.88 | 9525 |
| 2022-05-25 | 47.11 | $62.42 | 6705 |
| 2022-05-24 | 47.72 | $62.56 | 7800 |
| 2022-05-23 | 48.86 | $62.83 | 6743 |
| 2022-05-20 | 46.89 | $62.39 | 6200 |
| 2022-05-19 | 44.44 | $61.86 | 19400 |
| 2022-05-18 | 40.14 | $60.99 | 58100 |
| 2022-05-17 | 42.32 | $61.60 | 4024 |
| 2022-05-16 | 40.72 | $61.28 | 7900 |
| 2022-05-13 | 43.95 | $62.17 | 5900 |
| 2022-05-12 | 39.98 | $61.39 | 24500 |
| 2022-05-11 | 36.88 | $60.82 | 7100 |
| 2022-05-10 | 38.43 | $61.29 | 8300 |
| 2022-05-09 | 37.64 | $61.14 | 25314 |
| 2022-05-06 | 40.82 | $62.09 | 10700 |
| 2022-05-05 | 39.33 | $61.80 | 14100 |
| 2022-05-04 | 44.22 | $63.14 | 5600 |
| 2022-05-03 | 40.05 | $62.35 | 11900 |
| 2022-05-02 | 37.58 | $61.91 | 89600 |
| 2022-04-29 | 36.62 | $61.74 | 6000 |
| 2022-04-28 | 38.19 | $62.22 | 35500 |
| 2022-04-27 | 30.12 | $60.86 | 9600 |
| 2022-04-26 | 30.71 | $61.07 | 22500 |
| 2022-04-25 | 32.79 | $61.79 | 26400 |
| 2022-04-22 | 31.44 | $61.57 | 4405 |
| 2022-04-21 | 33.45 | $62.26 | 36700 |
| 2022-04-20 | 34.82 | $62.71 | 4800 |
| 2022-04-19 | 30.99 | $62.07 | 12200 |
| 2022-04-18 | 31.15 | $62.13 | 5533 |
| 2022-04-14 | 33.44 | $62.95 | 3627 |
| 2022-04-13 | 33.84 | $63.09 | 10800 |
| 2022-04-12 | 30.84 | $62.56 | 23000 |
| 2022-04-11 | 32.07 | $63.03 | 5047 |
| 2022-04-08 | 34.38 | $63.87 | 20800 |
| 2022-04-07 | 35.70 | $64.32 | 9401 |
| 2022-04-06 | 36.80 | $64.69 | 7000 |
| 2022-04-05 | 40.05 | $65.72 | 14139 |
| 2022-04-04 | 44.52 | $66.95 | 5740 |
| 2022-04-01 | 41.55 | $66.36 | 9800 |
| 2022-03-31 | 39.19 | $65.91 | 7432 |
| 2022-03-30 | 42.17 | $66.74 | 31342 |
| 2022-03-29 | 44.22 | $67.27 | 8041 |
| 2022-03-28 | 40.11 | $66.48 | 5133 |
| 2022-03-25 | 43.58 | $67.38 | 7111 |
| 2022-03-24 | 42.26 | $67.13 | 5910 |
| 2022-03-23 | 42.34 | $67.15 | 14924 |
| 2022-03-22 | 45.00 | $67.85 | 17309 |
| 2022-03-21 | 46.72 | $68.28 | 3600 |
| 2022-03-18 | 46.76 | $68.29 | 3532 |
| 2022-03-17 | 45.09 | $67.91 | 6323 |
| 2022-03-16 | 43.31 | $67.51 | 5427 |
| 2022-03-15 | 42.87 | $67.41 | 21200 |
| 2022-03-14 | 36.71 | $66.09 | 5444 |
| 2022-03-11 | 36.97 | $66.18 | 18614 |
| 2022-03-10 | 38.66 | $66.77 | 47500 |
| 2022-03-09 | 38.11 | $66.65 | 50736 |
| 2022-03-08 | 31.05 | $65.20 | 41426 |
| 2022-03-07 | 35.06 | $66.73 | 50000 |
| 2022-03-04 | 41.56 | $68.68 | 11300 |
| 2022-03-03 | 44.15 | $69.33 | 5800 |
| 2022-03-02 | 44.81 | $69.49 | 21500 |
| 2022-03-01 | 45.73 | $69.72 | 54115 |
| 2022-02-28 | 51.28 | $70.99 | 18403 |
| 2022-02-25 | 48.38 | $70.37 | 8700 |
| 2022-02-24 | 43.41 | $69.41 | 22937 |
| 2022-02-23 | 44.47 | $69.66 | 9800 |
| 2022-02-22 | 46.72 | $70.18 | 33200 |
| 2022-02-18 | 48.42 | $70.56 | 5008 |
| 2022-02-17 | 49.87 | $70.88 | 7031 |
| 2022-02-16 | 53.96 | $71.73 | 8042 |
| 2022-02-15 | 53.96 | $71.73 | 13717 |
| 2022-02-14 | 49.91 | $70.80 | 9241 |
| 2022-02-11 | 47.99 | $70.39 | 4700 |
| 2022-02-10 | 48.94 | $70.61 | 7600 |
| 2022-02-09 | 53.80 | $71.66 | 13600 |
| 2022-02-08 | 49.39 | $70.69 | 9300 |
| 2022-02-07 | 48.72 | $70.55 | 12500 |
| 2022-02-04 | 47.64 | $70.32 | 9000 |
| 2022-02-03 | 44.70 | $69.71 | 7749 |
| 2022-02-02 | 49.22 | $70.76 | 23000 |
| 2022-02-01 | 42.54 | $69.49 | 16700 |
| 2022-01-31 | 42.59 | $69.50 | 14110 |
| 2022-01-28 | 35.06 | $68.26 | 46900 |
| 2022-01-27 | 33.99 | $68.10 | 14528 |
| 2022-01-26 | 36.51 | $68.81 | 9245 |
| 2022-01-25 | 41.29 | $69.98 | 24200 |
| 2022-01-24 | 41.23 | $69.97 | 35600 |
| 2022-01-21 | 39.77 | $69.73 | 11936 |
| 2022-01-20 | 38.31 | $69.49 | 15400 |
| 2022-01-19 | 39.96 | $69.92 | 9409 |
| 2022-01-18 | 43.37 | $70.75 | 63200 |
| 2022-01-14 | 51.55 | $72.37 | 9800 |
| 2022-01-13 | 49.66 | $72.03 | 6710 |
| 2022-01-12 | 53.01 | $72.61 | 9213 |
| 2022-01-11 | 47.36 | $71.64 | 25029 |
| 2022-01-10 | 42.63 | $70.94 | 13032 |
| 2022-01-07 | 43.11 | $71.03 | 6100 |
| 2022-01-06 | 43.72 | $71.15 | 40000 |
| 2022-01-05 | 45.41 | $71.48 | 10100 |
| 2022-01-04 | 46.24 | $71.64 | 9600 |
| 2022-01-03 | 43.82 | $71.24 | 16600 |
| 2021-12-31 | 44.29 | $71.34 | 20000 |
| 2021-12-30 | 43.83 | $71.26 | 19600 |
| 2021-12-29 | 45.30 | $71.59 | 34909 |
| 2021-12-28 | 43.50 | $71.26 | 60438 |
| 2021-12-27 | 40.45 | $70.72 | 104500 |
| 2021-12-23 | 45.12 | $71.81 | 20435 |
| 2021-12-22 | 44.28 | $71.66 | 5500 |
| 2021-12-21 | 42.83 | $71.40 | 9700 |
| 2021-12-20 | 42.78 | $71.39 | 8720 |
| 2021-12-17 | 46.45 | $72.27 | 6000 |
| 2021-12-16 | 49.24 | $72.88 | 19100 |
| 2021-12-15 | 49.66 | $72.97 | 34500 |
| 2021-12-14 | 44.44 | $71.92 | 53616 |
| 2021-12-13 | 45.20 | $72.10 | 14146 |
| 2021-12-10 | 48.40 | $72.83 | 10042 |
| 2021-12-09 | 48.16 | $72.78 | 7200 |
| 2021-12-08 | 50.29 | $73.26 | 6500 |
| 2021-12-07 | 51.97 | $73.63 | 44300 |
| 2021-12-06 | 42.09 | $71.64 | 13634 |
| 2021-12-03 | 41.34 | $71.51 | 11700 |
| 2021-12-02 | 33.77 | $70.30 | 9922 |
| 2021-12-01 | 26.80 | $69.36 | 28400 |
| 2021-11-30 | 26.49 | $69.32 | 13100 |
| 2021-11-29 | 27.91 | $69.82 | 9800 |
| 2021-11-26 | 28.94 | $70.17 | 12012 |
| 2021-11-24 | 34.66 | $71.82 | 8946 |
| 2021-11-23 | 37.47 | $72.48 | 28600 |
| 2021-11-22 | 36.58 | $72.36 | 13004 |
| 2021-11-19 | 38.40 | $72.78 | 12617 |
| 2021-11-18 | 38.05 | $72.73 | 21600 |
| 2021-11-17 | 37.52 | $72.65 | 31600 |
| 2021-11-16 | 39.46 | $73.13 | 11501 |
| 2021-11-15 | 41.96 | $73.71 | 6107 |
| 2021-11-12 | 43.50 | $74.05 | 10548 |
| 2021-11-11 | 38.88 | $73.31 | 5839 |
| 2021-11-10 | 37.76 | $73.14 | 30947 |
| 2021-11-09 | 42.71 | $74.28 | 10316 |
| 2021-11-08 | 45.13 | $74.77 | 35900 |
| 2021-11-05 | 47.91 | $75.30 | 40100 |
| 2021-11-04 | 49.05 | $75.51 | 27700 |
| 2021-11-03 | 47.47 | $75.23 | 40200 |
| 2021-11-02 | 45.64 | $74.91 | 8109 |
| 2021-11-01 | 47.51 | $75.29 | 11100 |
| 2021-10-29 | 42.69 | $74.47 | 9231 |
| 2021-10-28 | 42.88 | $74.51 | 13224 |
| 2021-10-27 | 38.25 | $73.77 | 54413 |
| 2021-10-26 | 41.62 | $74.55 | 8119 |
| 2021-10-25 | 42.12 | $74.66 | 11840 |
| 2021-10-22 | 41.58 | $74.57 | 13207 |
| 2021-10-21 | 38.79 | $74.11 | 78100 |
| 2021-10-20 | 42.85 | $75.07 | 10500 |
| 2021-10-19 | 44.70 | $75.47 | 21817 |
| 2021-10-18 | 41.90 | $75.00 | 2900 |
| 2021-10-15 | 42.73 | $75.19 | 5227 |
| 2021-10-14 | 37.58 | $74.36 | 38800 |
| 2021-10-13 | 36.07 | $74.13 | 13900 |
| 2021-10-12 | 36.55 | $74.26 | 12900 |
| 2021-10-11 | 38.87 | $74.88 | 3526 |
| 2021-10-08 | 38.91 | $74.89 | 42500 |
| 2021-10-07 | 41.44 | $75.55 | 95600 |
| 2021-10-06 | 38.62 | $75.06 | 12900 |
| 2021-10-05 | 38.73 | $75.09 | 6800 |
| 2021-10-04 | 36.70 | $74.73 | 21636 |
| 2021-10-01 | 42.44 | $76.28 | 21844 |
| 2021-09-30 | 44.84 | $76.84 | 9426 |
| 2021-09-29 | 47.73 | $77.47 | 14800 |
| 2021-09-28 | 47.32 | $77.39 | 220544 |
| 2021-09-27 | 55.96 | $79.05 | 7905 |
| 2021-09-24 | 60.31 | $79.74 | 11900 |
| 2021-09-23 | 59.57 | $79.57 | 6045 |
| 2021-09-22 | 58.10 | $79.23 | 34246 |
| 2021-09-21 | 64.33 | $80.18 | 40314 |
| 2021-09-20 | 63.90 | $80.07 | 49400 |
| 2021-09-17 | 70.04 | $80.92 | 14000 |
| 2021-09-16 | 74.78 | $81.51 | 68400 |
| 2021-09-15 | 74.56 | $81.43 | 24300 |
| 2021-09-14 | 74.42 | $81.38 | 28200 |
| 2021-09-13 | 75.10 | $81.47 | 18414 |
| 2021-09-10 | 71.44 | $80.13 | 10230 |
| 2021-09-09 | 70.65 | $79.87 | 9035 |
| 2021-09-08 | 68.19 | $79.11 | 13310 |
| 2021-09-07 | 68.91 | $79.21 | 34600 |
| 2021-09-03 | 67.88 | $78.89 | 11232 |
| 2021-09-02 | 59.94 | $76.88 | 5600 |
| 2021-09-01 | 58.64 | $76.61 | 41516 |
| 2021-08-31 | 55.03 | $75.91 | 6225 |
| 2021-08-30 | 54.22 | $75.76 | 8200 |
| 2021-08-27 | 51.03 | $75.19 | 4300 |
| 2021-08-26 | 47.16 | $74.56 | 20900 |
| 2021-08-25 | 48.13 | $74.73 | 8145 |
| 2021-08-24 | 49.86 | $75.03 | 7300 |
| 2021-08-23 | 45.66 | $74.35 | 10800 |
| 2021-08-20 | 40.27 | $73.58 | 15700 |
| 2021-08-19 | 41.76 | $73.87 | 9812 |
| 2021-08-18 | 45.96 | $74.63 | 3443 |
| 2021-08-17 | 47.39 | $74.87 | 6325 |
| 2021-08-16 | 51.25 | $75.48 | 23500 |
| 2021-08-13 | 54.35 | $75.93 | 68600 |
| 2021-08-12 | 53.64 | $75.81 | 4915 |
| 2021-08-11 | 52.89 | $75.68 | 10800 |
| 2021-08-10 | 49.46 | $75.11 | 16400 |
| 2021-08-09 | 48.71 | $74.99 | 114400 |
| 2021-08-06 | 48.77 | $75.00 | 6037 |
| 2021-08-05 | 50.11 | $75.24 | 4828 |
| 2021-08-04 | 49.78 | $75.18 | 11830 |
| 2021-08-03 | 56.06 | $76.26 | 8701 |
| 2021-08-02 | 54.18 | $75.89 | 29832 |
| 2021-07-30 | 47.94 | $74.80 | 22700 |
| 2021-07-29 | 50.58 | $75.24 | 61600 |
| 2021-07-28 | 51.13 | $75.33 | 25300 |
| 2021-07-27 | 49.81 | $75.10 | 32532 |
| 2021-07-26 | 49.30 | $75.01 | 44300 |
| 2021-07-23 | 48.25 | $74.82 | 22743 |
| 2021-07-22 | 46.82 | $74.56 | 5507 |
| 2021-07-21 | 46.66 | $74.53 | 6200 |
| 2021-07-20 | 43.09 | $73.88 | 28100 |
| 2021-07-19 | 39.16 | $73.22 | 103200 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-53.15
2026-07-16
Close Price
$106.63
Vol: 29900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -53.15 | $106.63 | 29900 |
| 2026-07-15 | -36.13 | $107.36 | 46624 |
| 2026-07-14 | -44.29 | $107.01 | 6615 |
| 2026-07-13 | -64.80 | $106.13 | 47100 |
| 2026-07-10 | -22.04 | $107.81 | 81400 |
| 2026-07-09 | -63.77 | $105.46 | 13868 |
| 2026-07-08 | -50.46 | $106.18 | 15900 |
| 2026-07-07 | -42.70 | $106.60 | 30610 |
| 2026-07-06 | -16.27 | $108.03 | 47100 |
| 2026-07-02 | -24.77 | $107.57 | 21500 |
| 2026-07-01 | -29.76 | $107.30 | 74300 |
| 2026-06-30 | -66.54 | $105.31 | 13500 |
| 2026-06-29 | -59.33 | $105.70 | 64600 |
| 2026-06-26 | -49.72 | $106.22 | 62200 |
| 2026-06-25 | -63.40 | $105.48 | 96300 |
| 2026-06-24 | -36.60 | $106.93 | 56314 |
| 2026-06-23 | -48.98 | $106.26 | 18800 |
| 2026-06-22 | -7.21 | $108.52 | 22205 |
| 2026-06-18 | -18.88 | $107.41 | 20900 |
| 2026-06-17 | -25.95 | $107.01 | 29474 |
| 2026-06-16 | -2.44 | $107.90 | 25018 |
| 2026-06-15 | -34.59 | $106.45 | 10905 |
| 2026-06-12 | -38.58 | $106.27 | 41803 |
| 2026-06-11 | -51.78 | $105.94 | 53800 |
| 2026-06-10 | -95.45 | $103.73 | 69400 |
| 2026-06-09 | -66.97 | $105.64 | 54931 |
| 2026-06-08 | -79.54 | $105.18 | 19400 |
| 2026-06-05 | -88.74 | $104.78 | 56500 |
| 2026-06-04 | -51.95 | $106.38 | 65040 |
| 2026-06-03 | -82.07 | $105.07 | 14900 |
| 2026-06-02 | -57.68 | $105.56 | 13000 |
| 2026-06-01 | -69.35 | $104.68 | 143812 |
| 2026-05-29 | -27.32 | $107.08 | 27500 |
| 2026-05-28 | -32.40 | $106.79 | 24500 |
| 2026-05-27 | -23.56 | $107.05 | 43100 |
| 2026-05-26 | -16.74 | $107.51 | 44106 |
| 2026-05-22 | -32.84 | $106.40 | 6123 |
| 2026-05-21 | -31.97 | $106.22 | 14000 |
| 2026-05-20 | -22.46 | $106.94 | 17000 |
| 2026-05-19 | -33.69 | $106.09 | 17900 |
| 2026-05-18 | -18.10 | $107.27 | 29800 |
| 2026-05-15 | -21.53 | $107.01 | 40311 |
| 2026-05-14 | -8.98 | $107.96 | 17500 |
| 2026-05-13 | -11.10 | $107.80 | 62800 |
| 2026-05-12 | -9.51 | $107.92 | 22130 |
| 2026-05-11 | -12.15 | $107.72 | 29300 |
| 2026-05-08 | -11.19 | $107.26 | 35000 |
| 2026-05-07 | -21.66 | $106.53 | 38948 |
| 2026-05-06 | -32.71 | $105.76 | 16019 |
| 2026-05-05 | -65.75 | $103.56 | 14742 |
| 2026-05-04 | -73.45 | $103.00 | 11300 |
| 2026-05-01 | -68.23 | $103.38 | 44039 |
| 2026-04-30 | -52.68 | $104.51 | 27119 |
| 2026-04-29 | -86.80 | $102.03 | 16222 |
| 2026-04-28 | -56.90 | $103.31 | 27946 |
| 2026-04-27 | -65.99 | $101.82 | 62900 |
| 2026-04-24 | -72.47 | $101.18 | 20506 |
| 2026-04-23 | -63.06 | $102.11 | 18332 |
| 2026-04-22 | -59.41 | $102.47 | 15300 |
| 2026-04-21 | -55.16 | $102.89 | 40110 |
| 2026-04-20 | -30.87 | $105.29 | 31600 |
| 2026-04-17 | -12.27 | $107.03 | 38535 |
| 2026-04-16 | -24.06 | $105.77 | 34300 |
| 2026-04-15 | -20.88 | $106.11 | 13311 |
| 2026-04-14 | -17.32 | $106.49 | 9320 |
| 2026-04-13 | -22.57 | $105.93 | 24507 |
| 2026-04-10 | -24.81 | $105.69 | 54200 |
| 2026-04-09 | -22.85 | $105.90 | 51500 |
| 2026-04-08 | -2.34 | $108.09 | 67750 |
| 2026-04-07 | -25.36 | $103.90 | 31894 |
| 2026-04-06 | -23.80 | $104.03 | 39801 |
| 2026-04-02 | -39.11 | $102.75 | 50000 |
| 2026-04-01 | -24.88 | $103.94 | 56615 |
| 2026-03-31 | -47.37 | $102.06 | 73500 |
| 2026-03-30 | -89.80 | $98.58 | 39000 |
| 2026-03-27 | -87.73 | $99.15 | 32416 |
| 2026-03-26 | -85.09 | $99.98 | 43900 |
| 2026-03-25 | -72.56 | $101.93 | 37924 |
| 2026-03-24 | -81.68 | $100.51 | 91936 |
| 2026-03-23 | -87.47 | $99.61 | 132700 |
| 2026-03-20 | -96.72 | $98.17 | 44900 |
| 2026-03-19 | -86.91 | $100.80 | 90600 |
| 2026-03-18 | -86.79 | $101.85 | 68600 |
| 2026-03-17 | -85.04 | $102.08 | 47300 |
| 2026-03-16 | -82.67 | $102.39 | 60600 |
| 2026-03-13 | -100.00 | $100.12 | 49242 |
| 2026-03-12 | -94.63 | $101.06 | 106311 |
| 2026-03-11 | -75.25 | $103.55 | 31600 |
| 2026-03-10 | -67.08 | $104.60 | 54009 |
| 2026-03-09 | -82.49 | $102.62 | 154200 |
| 2026-03-06 | -97.51 | $103.43 | 36421 |
| 2026-03-05 | -87.18 | $105.13 | 38445 |
| 2026-03-04 | -81.65 | $105.61 | 31379 |
| 2026-03-03 | -60.94 | $106.48 | 124223 |
| 2026-03-02 | -31.40 | $109.43 | 59126 |
| 2026-02-27 | -2.82 | $112.88 | 34532 |
| 2026-02-26 | -6.82 | $111.40 | 71840 |
| 2026-02-25 | -3.31 | $111.78 | 17400 |
| 2026-02-24 | -9.31 | $111.11 | 16400 |
| 2026-02-23 | -8.95 | $111.15 | 19500 |
| 2026-02-20 | -11.98 | $110.80 | 13234 |
| 2026-02-19 | -13.58 | $110.62 | 50100 |
| 2026-02-18 | -17.99 | $109.98 | 21545 |
| 2026-02-17 | -12.02 | $110.64 | 59116 |
| 2026-02-13 | -12.10 | $110.63 | 14523 |
| 2026-02-12 | -1.91 | $111.91 | 18300 |
| 2026-02-11 | -4.87 | $110.70 | 12645 |
| 2026-02-10 | -2.26 | $110.22 | 90600 |
| 2026-02-09 | -2.72 | $107.94 | 72500 |
| 2026-02-06 | -1.25 | $106.10 | 21600 |
| 2026-02-05 | -14.08 | $104.03 | 7000 |
| 2026-02-04 | -8.80 | $104.35 | 14300 |
| 2026-02-03 | -8.05 | $103.14 | 9600 |
| 2026-02-02 | -33.38 | $101.39 | 12100 |
| 2026-01-30 | -17.08 | $102.39 | 10231 |
| 2026-01-29 | -13.14 | $102.65 | 180612 |
| 2026-01-28 | -29.09 | $101.46 | 19201 |
| 2026-01-27 | -2.28 | $103.46 | 19700 |
| 2026-01-26 | -7.11 | $102.15 | 15218 |
| 2026-01-23 | -1.74 | $102.09 | 35500 |
| 2026-01-22 | -1.88 | $101.63 | 11537 |
| 2026-01-21 | -12.17 | $100.57 | 23200 |
| 2026-01-20 | -28.65 | $99.69 | 18200 |
| 2026-01-16 | -6.37 | $100.88 | 15429 |
| 2026-01-15 | -9.23 | $100.01 | 28500 |
| 2026-01-14 | -17.14 | $99.65 | 13639 |
| 2026-01-13 | -30.33 | $99.05 | 10828 |
| 2026-01-12 | -7.91 | $100.07 | 12300 |
| 2026-01-09 | -4.39 | $99.80 | 6929 |
| 2026-01-08 | -0.86 | $98.85 | 31100 |
| 2026-01-07 | -7.01 | $98.44 | 6709 |
| 2026-01-06 | -8.81 | $97.68 | 16100 |
| 2026-01-05 | -9.49 | $97.66 | 9900 |
| 2026-01-02 | -35.22 | $96.88 | 8000 |
| 2025-12-31 | -41.56 | $96.34 | 6427 |
| 2025-12-30 | -31.69 | $96.72 | 11400 |
| 2025-12-29 | -21.30 | $97.12 | 7500 |
| 2025-12-26 | -47.27 | $96.12 | 35200 |
| 2025-12-24 | -10.13 | $97.55 | 3940 |
| 2025-12-23 | -7.59 | $97.58 | 8800 |
| 2025-12-22 | -28.12 | $96.43 | 17500 |
| 2025-12-19 | -21.20 | $96.74 | 10244 |
| 2025-12-18 | -21.13 | $96.33 | 16453 |
| 2025-12-17 | -25.72 | $95.98 | 7800 |
| 2025-12-16 | -15.09 | $96.79 | 11338 |
| 2025-12-15 | -3.02 | $97.71 | 8300 |
| 2025-12-12 | -6.76 | $96.25 | 4700 |
| 2025-12-11 | -12.58 | $95.88 | 11410 |
| 2025-12-10 | -4.40 | $96.40 | 52545 |
| 2025-12-09 | -17.78 | $94.99 | 4500 |
| 2025-12-08 | -10.74 | $95.39 | 4300 |
| 2025-12-05 | -10.21 | $95.42 | 2505 |
| 2025-12-04 | -18.84 | $94.93 | 13700 |
| 2025-12-03 | -23.59 | $94.66 | 5409 |
| 2025-12-02 | -22.01 | $94.75 | 3200 |
| 2025-12-01 | -6.34 | $95.64 | 17119 |
| 2025-11-28 | -1.63 | $95.74 | 1900 |
| 2025-11-26 | -1.91 | $94.94 | 10101 |
| 2025-11-25 | -4.93 | $93.79 | 8300 |
| 2025-11-24 | -27.51 | $92.85 | 4721 |
| 2025-11-21 | -41.50 | $92.73 | 5222 |
| 2025-11-20 | -99.76 | $90.33 | 4038 |
| 2025-11-19 | -97.48 | $90.96 | 7400 |
| 2025-11-18 | -84.70 | $91.45 | 5700 |
| 2025-11-17 | -54.67 | $92.51 | 3423 |
| 2025-11-14 | -29.75 | $93.39 | 10908 |
| 2025-11-13 | -39.66 | $93.04 | 6011 |
| 2025-11-12 | -23.51 | $93.61 | 6300 |
| 2025-11-11 | -37.96 | $93.10 | 5500 |
| 2025-11-10 | -31.78 | $93.08 | 2100 |
| 2025-11-07 | -37.81 | $92.75 | 2100 |
| 2025-11-06 | -46.17 | $92.21 | 5900 |
| 2025-11-05 | -55.69 | $91.75 | 9900 |
| 2025-11-04 | -51.55 | $91.95 | 7100 |
| 2025-11-03 | -68.12 | $91.15 | 5300 |
| 2025-10-31 | -63.04 | $91.51 | 11700 |
| 2025-10-30 | -58.68 | $91.80 | 4600 |
| 2025-10-29 | -68.68 | $91.27 | 7213 |
| 2025-10-28 | -41.70 | $92.70 | 4408 |
| 2025-10-27 | -11.81 | $94.39 | 2730 |
| 2025-10-24 | -35.99 | $93.47 | 5408 |
| 2025-10-23 | -39.64 | $93.25 | 15200 |
| 2025-10-22 | -44.78 | $92.94 | 7800 |
| 2025-10-21 | -52.57 | $92.47 | 7700 |
| 2025-10-20 | -36.65 | $93.69 | 5500 |
| 2025-10-17 | -49.53 | $92.86 | 3547 |
| 2025-10-16 | -56.99 | $92.38 | 4223 |
| 2025-10-15 | -58.85 | $92.26 | 2400 |
| 2025-10-14 | -79.62 | $91.01 | 5839 |
| 2025-10-13 | -92.36 | $90.16 | 10004 |
| 2025-10-10 | -94.03 | $90.04 | 18500 |
| 2025-10-09 | -98.27 | $92.27 | 3346 |
| 2025-10-08 | -97.23 | $92.60 | 7500 |
| 2025-10-07 | -92.53 | $93.34 | 2800 |
| 2025-10-06 | -61.87 | $94.49 | 12924 |
| 2025-10-03 | -58.67 | $94.61 | 3500 |
| 2025-10-02 | -92.80 | $93.33 | 12400 |
| 2025-10-01 | -100.00 | $93.31 | 17109 |
| 2025-09-30 | -60.00 | $94.83 | 8200 |
| 2025-09-29 | -28.16 | $95.63 | 4800 |
| 2025-09-26 | -31.98 | $95.47 | 18529 |
| 2025-09-25 | -50.60 | $94.69 | 21128 |
| 2025-09-24 | -40.38 | $95.11 | 3809 |
| 2025-09-23 | -21.85 | $95.89 | 34900 |
| 2025-09-22 | -25.18 | $95.75 | 42100 |
| 2025-09-19 | -37.05 | $95.25 | 7400 |
| 2025-09-18 | -23.04 | $95.81 | 4740 |
| 2025-09-17 | -21.43 | $95.88 | 4000 |
| 2025-09-16 | -3.00 | $96.68 | 10700 |
| 2025-09-15 | -1.99 | $96.37 | 26300 |
| 2025-09-12 | -17.31 | $95.69 | 6039 |
| 2025-09-11 | -3.06 | $96.26 | 3200 |
| 2025-09-10 | -12.15 | $95.63 | 9700 |
| 2025-09-09 | -15.78 | $95.46 | 6500 |
| 2025-09-08 | -1.27 | $96.14 | 7916 |
| 2025-09-05 | -10.35 | $94.77 | 3342 |
| 2025-09-04 | -2.93 | $94.13 | 8900 |
| 2025-09-03 | -18.21 | $93.57 | 3500 |
| 2025-09-02 | -22.90 | $93.21 | 13000 |
| 2025-08-29 | -19.70 | $93.29 | 15000 |
| 2025-08-28 | -9.22 | $93.64 | 18740 |
| 2025-08-27 | -13.32 | $93.23 | 12100 |
| 2025-08-26 | -13.31 | $93.23 | 3911 |
| 2025-08-25 | -15.97 | $93.00 | 3900 |
| 2025-08-22 | -3.05 | $93.98 | 5500 |
| 2025-08-21 | -12.55 | $92.48 | 10902 |
| 2025-08-20 | -2.71 | $93.17 | 42600 |
| 2025-08-19 | -1.17 | $93.12 | 9400 |
| 2025-08-18 | -2.16 | $92.44 | 6633 |
| 2025-08-15 | -0.99 | $92.34 | 10700 |
| 2025-08-14 | -6.22 | $91.74 | 20300 |
| 2025-08-13 | -2.25 | $92.04 | 19021 |
| 2025-08-12 | -0.69 | $92.15 | 5841 |
| 2025-08-11 | -4.53 | $91.55 | 6900 |
| 2025-08-08 | -0.48 | $91.89 | 3626 |
| 2025-08-07 | -0.50 | $91.51 | 5400 |
| 2025-08-06 | -2.34 | $91.05 | 12241 |
| 2025-08-05 | -0.78 | $89.94 | 8609 |
| 2025-08-04 | -0.62 | $89.94 | 32900 |
| 2025-08-01 | 0.00 | $88.85 | 17300 |
| 2025-07-31 | -26.60 | $86.99 | 8737 |
| 2025-07-30 | -27.66 | $86.94 | 4843 |
| 2025-07-29 | -33.62 | $86.66 | 9900 |
| 2025-07-28 | -38.51 | $86.43 | 3218 |
| 2025-07-25 | -13.19 | $87.62 | 3665 |
| 2025-07-24 | -12.98 | $87.63 | 16014 |
| 2025-07-23 | -7.64 | $87.87 | 23400 |
| 2025-07-22 | -4.33 | $86.27 | 8400 |
| 2025-07-21 | -18.82 | $85.59 | 7437 |
| 2025-07-18 | -49.08 | $84.77 | 5117 |
| 2025-07-17 | -28.41 | $85.33 | 3031 |
| 2025-07-16 | -29.15 | $85.31 | 32315 |
| 2025-07-15 | -54.61 | $84.62 | 5946 |
| 2025-07-14 | -8.12 | $85.88 | 2723 |
| 2025-07-11 | -26.20 | $85.39 | 2900 |
| 2025-07-10 | -5.90 | $85.94 | 7900 |
| 2025-07-09 | -12.18 | $85.77 | 3600 |
| 2025-07-08 | -30.26 | $85.28 | 55741 |
| 2025-07-07 | -60.52 | $84.46 | 16000 |
| 2025-07-03 | -16.97 | $85.64 | 6734 |
| 2025-07-02 | -7.38 | $85.90 | 6536 |
| 2025-07-01 | -12.55 | $85.76 | 18437 |
| 2025-06-30 | -15.13 | $85.69 | 10300 |
| 2025-06-27 | -3.69 | $86.00 | 17600 |
| 2025-06-26 | -39.08 | $84.98 | 19135 |
| 2025-06-25 | -93.10 | $83.57 | 15508 |
| 2025-06-24 | -43.30 | $84.87 | 3100 |
| 2025-06-23 | -54.64 | $84.41 | 8900 |
| 2025-06-20 | -56.44 | $84.16 | 13620 |
| 2025-06-18 | -36.90 | $84.76 | 21928 |
| 2025-06-17 | -48.82 | $84.35 | 25600 |
| 2025-06-16 | -34.62 | $84.83 | 16438 |
| 2025-06-13 | -26.33 | $85.06 | 34000 |
| 2025-06-12 | -4.83 | $85.81 | 32917 |
| 2025-06-11 | -12.60 | $85.39 | 30700 |
| 2025-06-10 | -27.69 | $84.66 | 64300 |
| 2025-06-09 | -24.79 | $84.80 | 59500 |
| 2025-06-06 | -15.08 | $85.27 | 39404 |
| 2025-06-05 | -20.04 | $85.03 | 12010 |
| 2025-06-04 | -12.40 | $85.40 | 11300 |
| 2025-06-03 | -16.12 | $85.22 | 10235 |
| 2025-06-02 | 0.00 | $86.00 | 10357 |
| 2025-05-30 | -5.72 | $84.62 | 17300 |
| 2025-05-29 | -18.25 | $84.14 | 11600 |
| 2025-05-28 | -23.55 | $83.94 | 4644 |
| 2025-05-27 | -1.59 | $84.77 | 24641 |
| 2025-05-23 | -9.33 | $83.77 | 19442 |
| 2025-05-22 | -21.54 | $82.77 | 3232 |
| 2025-05-21 | -26.83 | $82.64 | 22344 |
| 2025-05-20 | -9.61 | $82.91 | 17700 |
| 2025-05-19 | -1.75 | $83.09 | 5300 |
| 2025-05-16 | -19.65 | $82.68 | 6400 |
| 2025-05-15 | -12.39 | $82.69 | 8831 |
| 2025-05-14 | -47.24 | $81.16 | 7800 |
| 2025-05-13 | -30.94 | $81.75 | 8600 |
| 2025-05-12 | -17.45 | $82.28 | 12138 |
| 2025-05-09 | -17.70 | $81.93 | 68300 |
| 2025-05-08 | -20.19 | $81.46 | 17000 |
| 2025-05-07 | -10.39 | $82.06 | 12434 |
| 2025-05-06 | -4.82 | $82.61 | 9500 |
| 2025-05-05 | -6.42 | $82.29 | 13100 |
| 2025-05-02 | -11.23 | $81.66 | 14044 |
| 2025-05-01 | -15.51 | $81.10 | 17994 |
| 2025-04-30 | -3.59 | $82.66 | 27400 |
| 2025-04-29 | -0.92 | $83.01 | 7349 |
| 2025-04-28 | -1.08 | $82.87 | 11712 |
| 2025-04-25 | -10.64 | $81.63 | 19839 |
| 2025-04-24 | -8.33 | $81.93 | 7935 |
| 2025-04-23 | -9.02 | $81.84 | 8725 |
| 2025-04-22 | -3.86 | $82.51 | 15739 |
| 2025-04-21 | -3.04 | $81.21 | 18000 |
| 2025-04-17 | -12.32 | $79.58 | 9204 |
| 2025-04-16 | -16.64 | $79.11 | 15400 |
| 2025-04-15 | -20.56 | $78.89 | 84602 |
| 2025-04-14 | -20.38 | $78.91 | 18300 |
| 2025-04-11 | -32.76 | $77.53 | 76111 |
| 2025-04-10 | -50.27 | $75.58 | 66203 |
| 2025-04-09 | -49.28 | $75.69 | 47700 |
| 2025-04-08 | -74.33 | $72.90 | 64732 |
| 2025-04-07 | -92.01 | $70.93 | 144849 |
| 2025-04-04 | -98.39 | $72.64 | 66549 |
| 2025-04-03 | -97.14 | $76.77 | 31900 |
| 2025-04-02 | -86.49 | $78.17 | 14400 |
| 2025-04-01 | -82.35 | $78.80 | 11302 |
| 2025-03-31 | -51.07 | $79.27 | 37300 |
| 2025-03-28 | -35.56 | $79.85 | 20000 |
| 2025-03-27 | -20.18 | $80.27 | 22800 |
| 2025-03-26 | -13.75 | $80.56 | 17348 |
| 2025-03-25 | -6.43 | $80.89 | 6200 |
| 2025-03-24 | -20.84 | $80.24 | 20415 |
| 2025-03-21 | -10.76 | $80.67 | 8923 |
| 2025-03-20 | -10.55 | $80.68 | 16122 |
| 2025-03-19 | -0.21 | $81.17 | 7545 |
| 2025-03-18 | -7.05 | $80.53 | 16700 |
| 2025-03-17 | -4.77 | $80.63 | 87524 |
| 2025-03-14 | -6.07 | $80.00 | 32609 |
| 2025-03-13 | -14.25 | $79.69 | 118500 |
| 2025-03-12 | -21.90 | $79.31 | 50107 |
| 2025-03-11 | -46.19 | $78.29 | 147535 |
| 2025-03-10 | -22.14 | $79.30 | 42400 |
| 2025-03-07 | 0.00 | $80.23 | 26500 |
| 2025-03-06 | -7.67 | $79.52 | 25016 |
| 2025-03-05 | -2.27 | $79.05 | 29316 |
| 2025-03-04 | -21.11 | $77.64 | 49526 |
| 2025-03-03 | -3.52 | $78.24 | 25048 |
| 2025-02-28 | -32.44 | $76.97 | 42946 |
| 2025-02-27 | -20.07 | $77.34 | 13902 |
| 2025-02-26 | -23.75 | $77.23 | 22300 |
| 2025-02-25 | -15.72 | $77.47 | 25505 |
| 2025-02-24 | -37.79 | $76.81 | 11500 |
| 2025-02-21 | -29.08 | $76.96 | 10600 |
| 2025-02-20 | -10.59 | $77.51 | 23500 |
| 2025-02-19 | -13.05 | $77.41 | 13000 |
| 2025-02-18 | -1.23 | $77.89 | 17128 |
| 2025-02-14 | -3.85 | $77.55 | 5605 |
| 2025-02-13 | 0.00 | $77.57 | 10549 |
| 2025-02-12 | -25.60 | $76.33 | 31100 |
| 2025-02-11 | -6.37 | $77.18 | 5645 |
| 2025-02-10 | -5.79 | $77.21 | 3900 |
| 2025-02-07 | -5.60 | $77.22 | 13932 |
| 2025-02-06 | -1.58 | $77.32 | 13200 |
| 2025-02-05 | -13.35 | $76.42 | 21500 |
| 2025-02-04 | -33.26 | $75.48 | 16812 |
| 2025-02-03 | -36.02 | $75.35 | 18333 |
| 2025-01-31 | -23.73 | $75.93 | 11847 |
| 2025-01-30 | -4.45 | $76.84 | 14734 |
| 2025-01-29 | -9.50 | $75.57 | 15131 |
| 2025-01-28 | -11.30 | $75.39 | 28728 |
| 2025-01-27 | -8.70 | $75.48 | 10104 |
| 2025-01-24 | -14.60 | $75.02 | 15443 |
| 2025-01-23 | -36.19 | $74.34 | 7800 |
| 2025-01-22 | -54.42 | $73.93 | 10300 |
| 2025-01-21 | -39.32 | $74.46 | 35637 |
| 2025-01-17 | -75.80 | $73.39 | 5310 |
| 2025-01-16 | -75.89 | $73.41 | 6100 |
| 2025-01-15 | -84.70 | $73.04 | 20127 |
| 2025-01-14 | -93.57 | $72.65 | 11531 |
| 2025-01-13 | -85.64 | $73.22 | 41700 |
| 2025-01-10 | -100.00 | $72.66 | 19117 |
| 2025-01-08 | -92.86 | $73.74 | 58540 |
| 2025-01-07 | -97.80 | $74.33 | 23000 |
| 2025-01-06 | -90.70 | $74.78 | 25800 |
| 2025-01-03 | -82.77 | $75.13 | 13200 |
| 2025-01-02 | -83.67 | $75.09 | 13906 |
| 2024-12-31 | -84.29 | $75.14 | 20500 |
| 2024-12-30 | -83.06 | $75.20 | 17644 |
| 2024-12-27 | -84.90 | $75.11 | 16000 |
| 2024-12-26 | -94.08 | $74.66 | 33541 |
| 2024-12-24 | -87.69 | $75.21 | 7600 |
| 2024-12-23 | -89.20 | $75.14 | 13400 |
| 2024-12-20 | -90.68 | $75.28 | 66839 |
| 2024-12-19 | -93.51 | $75.38 | 67100 |
| 2024-12-18 | -85.74 | $75.12 | 35011 |
| 2024-12-17 | -55.37 | $76.59 | 20000 |
| 2024-12-16 | -50.83 | $76.81 | 30500 |
| 2024-12-13 | -44.69 | $77.04 | 47000 |
| 2024-12-12 | -33.07 | $77.62 | 21103 |
| 2024-12-11 | -20.44 | $78.25 | 49439 |
| 2024-12-10 | -34.07 | $77.57 | 13400 |
| 2024-12-09 | -20.64 | $78.24 | 21926 |
| 2024-12-06 | -17.23 | $78.41 | 14500 |
| 2024-12-05 | -19.64 | $78.29 | 10900 |
| 2024-12-04 | -25.85 | $77.98 | 39110 |
| 2024-12-03 | -4.01 | $79.07 | 14032 |
| 2024-12-02 | -5.78 | $78.03 | 29415 |
| 2024-11-29 | 0.00 | $77.87 | 6800 |
| 2024-11-27 | -31.82 | $75.93 | 20700 |
| 2024-11-26 | -23.14 | $76.14 | 15600 |
| 2024-11-25 | -28.51 | $76.01 | 15527 |
| 2024-11-22 | -25.10 | $76.07 | 44500 |
| 2024-11-21 | -47.39 | $75.34 | 30400 |
| 2024-11-20 | -66.90 | $74.78 | 25100 |
| 2024-11-19 | -61.77 | $74.89 | 19000 |
| 2024-11-18 | -51.88 | $75.18 | 20532 |
| 2024-11-15 | -72.18 | $74.78 | 11946 |
| 2024-11-14 | -82.39 | $74.55 | 6000 |
| 2024-11-13 | -74.72 | $74.89 | 40600 |
| 2024-11-12 | -72.12 | $75.03 | 6000 |
| 2024-11-11 | -52.07 | $76.08 | 12000 |
| 2024-11-08 | -56.85 | $75.85 | 17226 |
| 2024-11-07 | -40.57 | $76.67 | 10800 |
| 2024-11-06 | -61.89 | $75.63 | 10200 |
| 2024-11-05 | -53.71 | $76.20 | 5925 |
| 2024-11-04 | -70.63 | $75.45 | 11448 |
| 2024-11-01 | -75.34 | $75.21 | 9800 |
| 2024-10-31 | -70.28 | $75.66 | 12400 |
| 2024-10-30 | -82.55 | $74.88 | 20100 |
| 2024-10-29 | -87.74 | $74.55 | 6100 |
| 2024-10-28 | -91.87 | $74.36 | 5500 |
| 2024-10-25 | -96.69 | $74.01 | 19000 |
| 2024-10-24 | -92.15 | $74.34 | 4200 |
| 2024-10-23 | -96.26 | $74.07 | 79600 |
| 2024-10-22 | -99.20 | $75.61 | 10800 |
| 2024-10-21 | -98.41 | $76.84 | 13600 |
| 2024-10-18 | -86.40 | $78.18 | 6800 |
| 2024-10-17 | -99.52 | $77.63 | 59703 |
| 2024-10-16 | -93.10 | $78.29 | 13800 |
| 2024-10-15 | -98.14 | $78.10 | 14600 |
| 2024-10-14 | -91.13 | $78.41 | 19700 |
| 2024-10-11 | -86.29 | $78.59 | 2401 |
| 2024-10-10 | -86.83 | $78.57 | 3011 |
| 2024-10-09 | -83.24 | $78.87 | 2200 |
| 2024-10-08 | -55.76 | $79.33 | 30209 |
| 2024-10-07 | -53.72 | $79.42 | 9227 |
| 2024-10-04 | -37.70 | $80.13 | 7100 |
| 2024-10-03 | -51.84 | $79.40 | 5225 |
| 2024-10-02 | -43.84 | $79.77 | 9500 |
| 2024-10-01 | -18.79 | $80.93 | 38100 |
| 2024-09-30 | -24.62 | $80.66 | 54900 |
| 2024-09-27 | -35.85 | $80.14 | 21900 |
| 2024-09-26 | -8.21 | $81.42 | 56343 |
| 2024-09-25 | -32.67 | $79.54 | 16930 |
| 2024-09-24 | -24.43 | $79.83 | 25421 |
| 2024-09-23 | -5.97 | $80.48 | 38142 |
| 2024-09-20 | -9.97 | $80.06 | 1637 |
| 2024-09-19 | -2.80 | $80.29 | 7904 |
| 2024-09-18 | -27.63 | $79.37 | 11443 |
| 2024-09-17 | -25.00 | $79.27 | 11441 |
| 2024-09-16 | -11.60 | $79.63 | 21123 |
| 2024-09-13 | -26.95 | $78.97 | 7728 |
| 2024-09-12 | -22.82 | $79.00 | 9724 |
| 2024-09-11 | -33.86 | $78.25 | 17727 |
| 2024-09-10 | -23.64 | $78.67 | 14100 |
| 2024-09-09 | -22.22 | $78.45 | 50004 |
| 2024-09-06 | -38.56 | $77.19 | 22828 |
| 2024-09-05 | -11.78 | $79.07 | 5900 |
| 2024-09-04 | -17.87 | $78.46 | 50600 |
| 2024-09-03 | -13.35 | $78.75 | 9800 |
| 2024-08-30 | -5.23 | $79.39 | 8500 |
| 2024-08-29 | -9.47 | $78.92 | 10700 |
| 2024-08-28 | -8.48 | $79.03 | 39400 |
| 2024-08-27 | -1.08 | $79.85 | 11702 |
| 2024-08-26 | -8.20 | $78.84 | 11800 |
| 2024-08-23 | -2.12 | $79.50 | 17241 |
| 2024-08-22 | -16.96 | $77.89 | 16100 |
| 2024-08-21 | -11.61 | $78.47 | 29900 |
| 2024-08-20 | -18.43 | $77.73 | 12935 |
| 2024-08-19 | -21.66 | $77.38 | 11100 |
| 2024-08-16 | -29.77 | $76.50 | 40602 |
| 2024-08-15 | -34.29 | $76.01 | 20900 |
| 2024-08-14 | -41.94 | $75.18 | 11034 |
| 2024-08-13 | -42.30 | $75.14 | 42702 |
| 2024-08-12 | -57.24 | $73.52 | 5700 |
| 2024-08-09 | -59.72 | $73.25 | 9200 |
| 2024-08-08 | -64.79 | $72.70 | 11506 |
| 2024-08-07 | -74.65 | $71.63 | 48600 |
| 2024-08-06 | -74.84 | $71.61 | 18846 |
| 2024-08-05 | -80.65 | $70.98 | 70136 |
| 2024-08-02 | -89.78 | $73.93 | 93200 |
| 2024-08-01 | -55.85 | $76.58 | 159513 |
| 2024-07-31 | -3.19 | $79.55 | 39200 |
| 2024-07-30 | -17.82 | $76.95 | 4220 |
| 2024-07-29 | -28.74 | $76.57 | 3845 |
| 2024-07-26 | -38.22 | $76.24 | 16800 |
| 2024-07-25 | -62.64 | $75.39 | 34600 |
| 2024-07-24 | -43.68 | $76.05 | 13700 |
| 2024-07-23 | -19.54 | $76.89 | 2700 |
| 2024-07-22 | -43.39 | $76.06 | 4513 |
| 2024-07-19 | -33.85 | $76.25 | 22457 |
| 2024-07-18 | -25.64 | $76.57 | 22200 |
| 2024-07-17 | -3.59 | $77.43 | 28700 |
| 2024-07-16 | 0.00 | $77.27 | 4633 |
| 2024-07-15 | -9.75 | $76.54 | 10311 |
| 2024-07-12 | 0.00 | $76.85 | 5601 |
| 2024-07-11 | -10.33 | $75.66 | 15200 |
| 2024-07-10 | -32.29 | $75.00 | 6000 |
| 2024-07-09 | -60.99 | $74.36 | 5100 |
| 2024-07-08 | -71.30 | $74.13 | 11608 |
| 2024-07-05 | -56.95 | $74.45 | 4900 |
| 2024-07-03 | -32.74 | $74.99 | 15032 |
| 2024-07-02 | -53.75 | $74.66 | 29300 |
| 2024-07-01 | -70.75 | $74.23 | 9500 |
| 2024-06-28 | -35.57 | $75.12 | 13600 |
| 2024-06-27 | -43.48 | $74.92 | 5306 |
| 2024-06-26 | -64.58 | $74.27 | 30900 |
| 2024-06-25 | -55.72 | $74.51 | 64400 |
| 2024-06-24 | -66.05 | $74.23 | 13141 |
| 2024-06-21 | -82.29 | $73.79 | 19925 |
| 2024-06-20 | -59.41 | $74.41 | 26810 |
| 2024-06-18 | -57.56 | $74.46 | 3034 |
| 2024-06-17 | -68.27 | $74.17 | 27701 |
| 2024-06-14 | -54.24 | $74.55 | 16431 |
| 2024-06-13 | -85.61 | $73.70 | 18321 |
| 2024-06-12 | -33.21 | $75.12 | 3816 |
| 2024-06-11 | -56.83 | $74.48 | 5048 |
| 2024-06-10 | -30.95 | $75.34 | 16100 |
| 2024-06-07 | -56.80 | $74.58 | 10734 |
| 2024-06-06 | -50.63 | $74.87 | 6736 |
| 2024-06-05 | -42.41 | $75.13 | 8939 |
| 2024-06-04 | -19.62 | $75.85 | 7300 |
| 2024-06-03 | -20.89 | $75.81 | 4100 |
| 2024-05-31 | -27.85 | $75.59 | 21700 |
| 2024-05-30 | -57.59 | $74.65 | 10455 |
| 2024-05-29 | -98.73 | $73.35 | 12526 |
| 2024-05-28 | -67.95 | $74.71 | 14100 |
| 2024-05-24 | -67.95 | $74.71 | 12547 |
| 2024-05-23 | -95.37 | $74.00 | 14300 |
| 2024-05-22 | -64.31 | $74.47 | 38200 |
| 2024-05-21 | -31.83 | $75.48 | 42411 |
| 2024-05-20 | -26.37 | $75.65 | 80300 |
| 2024-05-17 | -34.08 | $75.41 | 10547 |
| 2024-05-16 | -51.45 | $74.87 | 16400 |
| 2024-05-15 | -17.04 | $75.94 | 32549 |
| 2024-05-14 | -23.15 | $75.75 | 17207 |
| 2024-05-13 | -11.90 | $76.10 | 2603 |
| 2024-05-10 | -25.14 | $76.01 | 6000 |
| 2024-05-09 | -12.71 | $76.45 | 2644 |
| 2024-05-08 | -35.96 | $75.64 | 2700 |
| 2024-05-07 | -30.90 | $75.82 | 20400 |
| 2024-05-06 | -26.89 | $76.16 | 44600 |
| 2024-05-03 | -28.98 | $76.08 | 5000 |
| 2024-05-02 | -43.60 | $75.52 | 6200 |
| 2024-05-01 | -85.12 | $73.93 | 10000 |
| 2024-04-30 | -73.37 | $74.38 | 4500 |
| 2024-04-29 | -54.05 | $75.12 | 9922 |
| 2024-04-26 | -74.15 | $74.35 | 44400 |
| 2024-04-25 | -88.97 | $73.81 | 14637 |
| 2024-04-24 | -80.59 | $74.81 | 10817 |
| 2024-04-23 | -83.29 | $74.70 | 24630 |
| 2024-04-22 | -85.01 | $74.63 | 15500 |
| 2024-04-19 | -96.59 | $74.16 | 18610 |
| 2024-04-18 | -87.36 | $74.57 | 8000 |
| 2024-04-17 | -94.02 | $74.28 | 36200 |
| 2024-04-16 | -95.57 | $74.70 | 15200 |
| 2024-04-15 | -82.91 | $76.09 | 16108 |
| 2024-04-12 | -81.45 | $76.13 | 60600 |
| 2024-04-11 | -56.36 | $76.82 | 10300 |
| 2024-04-10 | -73.82 | $76.34 | 11641 |
| 2024-04-09 | -50.91 | $76.97 | 8400 |
| 2024-04-08 | -58.18 | $76.77 | 9141 |
| 2024-04-05 | -73.04 | $76.41 | 6500 |
| 2024-04-04 | -81.23 | $76.17 | 27647 |
| 2024-04-03 | -66.21 | $76.61 | 13600 |
| 2024-04-02 | -89.42 | $75.93 | 31104 |
| 2024-04-01 | -54.83 | $76.79 | 20419 |
| 2024-03-28 | -38.94 | $77.30 | 10300 |
| 2024-03-27 | -14.33 | $78.09 | 32000 |
| 2024-03-26 | -30.84 | $77.56 | 30644 |
| 2024-03-25 | -39.88 | $77.27 | 16500 |
| 2024-03-22 | -23.08 | $77.77 | 30400 |
| 2024-03-21 | -8.88 | $78.25 | 15841 |
| 2024-03-20 | -9.06 | $78.24 | 15345 |
| 2024-03-19 | -17.14 | $77.88 | 12634 |
| 2024-03-18 | -19.69 | $77.78 | 7522 |
| 2024-03-15 | -23.27 | $77.44 | 24400 |
| 2024-03-14 | -32.68 | $76.88 | 11002 |
| 2024-03-13 | -32.88 | $76.87 | 22900 |
| 2024-03-12 | -22.08 | $77.38 | 35413 |
| 2024-03-11 | -37.17 | $76.58 | 28738 |
| 2024-03-08 | -4.15 | $78.33 | 33600 |
| 2024-03-07 | -4.23 | $77.55 | 24112 |
| 2024-03-06 | -6.76 | $77.39 | 27825 |
| 2024-03-05 | -15.99 | $75.93 | 1.2M |
| 2024-03-04 | -31.66 | $75.43 | 9000 |
| 2024-03-01 | -5.02 | $76.28 | 8122 |
| 2024-02-29 | -9.46 | $75.93 | 23100 |
| 2024-02-28 | -9.16 | $75.53 | 18332 |
| 2024-02-27 | 0.00 | $75.76 | 18000 |
| 2024-02-26 | -20.72 | $75.24 | 8518 |
| 2024-02-23 | -6.77 | $75.59 | 5400 |
| 2024-02-22 | -12.75 | $75.44 | 39300 |
| 2024-02-21 | -34.66 | $74.89 | 11900 |
| 2024-02-20 | -31.08 | $74.98 | 26500 |
| 2024-02-16 | -69.32 | $74.02 | 11900 |
| 2024-02-15 | -71.21 | $73.93 | 17412 |
| 2024-02-14 | -77.43 | $73.77 | 20446 |
| 2024-02-13 | -77.52 | $73.45 | 25800 |
| 2024-02-12 | -55.37 | $74.11 | 16400 |
| 2024-02-09 | -62.75 | $73.89 | 42825 |
| 2024-02-08 | -67.45 | $73.75 | 32531 |
| 2024-02-07 | -30.87 | $74.84 | 10400 |
| 2024-02-06 | -36.91 | $74.66 | 34402 |
| 2024-02-05 | -33.89 | $74.75 | 9900 |
| 2024-02-02 | -19.13 | $75.19 | 27900 |
| 2024-02-01 | -1.34 | $75.72 | 15544 |
| 2024-01-31 | -27.47 | $74.76 | 16000 |
| 2024-01-30 | -37.36 | $74.49 | 19400 |
| 2024-01-29 | -19.78 | $74.97 | 9502 |
| 2024-01-26 | -54.95 | $74.01 | 58839 |
| 2024-01-25 | -38.46 | $74.46 | 13615 |
| 2024-01-24 | -63.74 | $73.77 | 73200 |
| 2024-01-23 | -61.54 | $73.83 | 17300 |
| 2024-01-22 | -29.30 | $74.71 | 35800 |
| 2024-01-19 | -50.57 | $73.72 | 46611 |
| 2024-01-18 | -48.02 | $73.81 | 15800 |
| 2024-01-17 | -68.93 | $73.07 | 38200 |
| 2024-01-16 | -42.09 | $74.02 | 33800 |
| 2024-01-12 | -11.86 | $75.09 | 24400 |
| 2024-01-11 | -11.30 | $75.11 | 20400 |
| 2024-01-10 | -4.47 | $75.35 | 53000 |
| 2024-01-09 | -8.00 | $74.69 | 21616 |
| 2024-01-08 | -7.25 | $74.69 | 23100 |
| 2024-01-05 | -30.51 | $73.92 | 23930 |
| 2024-01-04 | -31.12 | $73.90 | 23500 |
| 2024-01-03 | -23.57 | $73.98 | 21645 |
| 2024-01-02 | -14.89 | $74.33 | 23000 |
| 2023-12-29 | -0.74 | $74.90 | 10000 |
| 2023-12-28 | -5.24 | $74.52 | 11900 |
| 2023-12-27 | -2.30 | $73.87 | 25921 |
| 2023-12-26 | -15.25 | $73.32 | 21131 |
| 2023-12-22 | -5.02 | $73.61 | 69039 |
| 2023-12-21 | -4.55 | $73.33 | 15738 |
| 2023-12-20 | -43.03 | $72.05 | 17400 |
| 2023-12-19 | -26.09 | $72.51 | 37707 |
| 2023-12-18 | -23.60 | $72.50 | 40300 |
| 2023-12-15 | -21.90 | $72.57 | 61103 |
| 2023-12-14 | -3.64 | $73.28 | 19009 |
| 2023-12-13 | -1.34 | $73.40 | 40000 |
| 2023-12-12 | -18.20 | $72.25 | 36749 |
| 2023-12-11 | -13.00 | $72.46 | 165700 |
| 2023-12-08 | -22.70 | $71.93 | 13235 |
| 2023-12-07 | -10.93 | $72.54 | 14200 |
| 2023-12-06 | -7.31 | $71.90 | 10726 |
| 2023-12-05 | -18.83 | $71.09 | 1.3M |
| 2023-12-04 | -11.09 | $71.46 | 14400 |
| 2023-12-01 | -0.63 | $71.96 | 25202 |
| 2023-11-30 | -2.12 | $71.37 | 6100 |
| 2023-11-29 | -5.18 | $71.24 | 11234 |
| 2023-11-28 | -4.47 | $71.27 | 17434 |
| 2023-11-27 | -0.96 | $70.78 | 14213 |
| 2023-11-24 | -3.93 | $70.55 | 6100 |
| 2023-11-22 | -7.58 | $70.35 | 15300 |
| 2023-11-21 | -18.53 | $69.83 | 1729 |
| 2023-11-20 | -25.05 | $69.52 | 14744 |
| 2023-11-17 | -21.01 | $69.71 | 3941 |
| 2023-11-16 | -49.79 | $68.34 | 3200 |
| 2023-11-15 | -45.80 | $68.53 | 9000 |
| 2023-11-14 | -30.88 | $69.24 | 37933 |
| 2023-11-13 | -50.42 | $68.31 | 13100 |
| 2023-11-10 | -50.63 | $68.30 | 21900 |
| 2023-11-09 | -64.29 | $67.65 | 41020 |
| 2023-11-08 | -71.64 | $67.30 | 33721 |
| 2023-11-07 | -40.76 | $68.77 | 49200 |
| 2023-11-06 | -28.15 | $69.37 | 8300 |
| 2023-11-03 | -6.09 | $70.42 | 31700 |
| 2023-11-02 | 0.00 | $69.42 | 55800 |
| 2023-11-01 | -19.21 | $68.60 | 7343 |
| 2023-10-31 | -26.20 | $68.30 | 10600 |
| 2023-10-30 | -60.28 | $67.09 | 11900 |
| 2023-10-27 | -64.51 | $66.94 | 58412 |
| 2023-10-26 | -90.28 | $66.06 | 30200 |
| 2023-10-25 | -80.09 | $66.59 | 3800 |
| 2023-10-24 | -75.47 | $66.86 | 2217 |
| 2023-10-23 | -88.77 | $66.22 | 13240 |
| 2023-10-20 | -80.99 | $66.60 | 7400 |
| 2023-10-19 | -77.34 | $66.82 | 43040 |
| 2023-10-18 | -73.56 | $67.01 | 1633 |
| 2023-10-17 | -64.55 | $67.69 | 5000 |
| 2023-10-16 | -67.52 | $67.72 | 8000 |
| 2023-10-13 | -71.02 | $67.50 | 7300 |
| 2023-10-12 | -56.85 | $68.39 | 2625 |
| 2023-10-11 | -54.94 | $68.51 | 9910 |
| 2023-10-10 | -46.34 | $69.05 | 5628 |
| 2023-10-09 | -59.24 | $68.24 | 7200 |
| 2023-10-06 | -63.54 | $67.97 | 5634 |
| 2023-10-05 | -71.34 | $67.48 | 9319 |
| 2023-10-04 | -96.66 | $65.89 | 49103 |
| 2023-10-03 | -92.97 | $67.07 | 50020 |
| 2023-10-02 | -96.73 | $68.41 | 6900 |
| 2023-09-29 | -96.15 | $68.96 | 8200 |
| 2023-09-28 | -82.51 | $70.12 | 6600 |
| 2023-09-27 | -66.67 | $70.10 | 30218 |
| 2023-09-26 | -67.39 | $69.79 | 2011 |
| 2023-09-25 | -42.86 | $70.52 | 26347 |
| 2023-09-22 | -34.43 | $70.49 | 5100 |
| 2023-09-21 | -40.75 | $70.22 | 14600 |
| 2023-09-20 | -30.68 | $70.65 | 4500 |
| 2023-09-19 | -3.43 | $71.80 | 10404 |
| 2023-09-18 | -9.88 | $71.15 | 54842 |
| 2023-09-15 | -13.33 | $70.97 | 4700 |
| 2023-09-14 | -1.62 | $71.55 | 19400 |
| 2023-09-13 | -9.05 | $70.70 | 7000 |
| 2023-09-12 | -2.71 | $70.98 | 6100 |
| 2023-09-11 | -5.88 | $70.84 | 17100 |
| 2023-09-08 | -24.21 | $70.03 | 11720 |
| 2023-09-07 | -4.98 | $70.88 | 22700 |
| 2023-09-06 | -7.92 | $70.75 | 25702 |
| 2023-09-05 | -8.82 | $70.71 | 28000 |
| 2023-09-01 | -12.44 | $70.55 | 3300 |
| 2023-08-31 | 0.00 | $69.97 | 3400 |
| 2023-08-30 | -7.22 | $69.25 | 3100 |
| 2023-08-29 | -1.82 | $69.37 | 3719 |
| 2023-08-28 | -19.40 | $68.84 | 5700 |
| 2023-08-25 | -57.88 | $68.15 | 20500 |
| 2023-08-24 | -72.84 | $67.75 | 25812 |
| 2023-08-23 | -59.64 | $68.27 | 7700 |
| 2023-08-22 | -84.26 | $67.30 | 3800 |
| 2023-08-21 | -92.13 | $66.99 | 26922 |
| 2023-08-18 | -92.89 | $66.96 | 6300 |
| 2023-08-17 | -95.17 | $67.07 | 28434 |
| 2023-08-16 | -100.00 | $67.16 | 10725 |
| 2023-08-15 | -91.82 | $67.59 | 7111 |
| 2023-08-14 | -67.58 | $68.39 | 4219 |
| 2023-08-11 | -59.39 | $68.66 | 1139 |
| 2023-08-10 | -57.27 | $68.73 | 3222 |
| 2023-08-09 | -68.18 | $68.37 | 24400 |
| 2023-08-08 | -59.70 | $68.65 | 44440 |
| 2023-08-07 | -41.82 | $69.24 | 2900 |
| 2023-08-04 | -63.33 | $68.53 | 5005 |
| 2023-08-03 | -80.28 | $67.77 | 7444 |
| 2023-08-02 | -43.47 | $68.49 | 18500 |
| 2023-08-01 | -33.06 | $69.00 | 5600 |
| 2023-07-31 | -11.43 | $70.06 | 8300 |
| 2023-07-28 | -6.33 | $70.31 | 20600 |
| 2023-07-27 | -2.45 | $69.71 | 25331 |
| 2023-07-26 | -3.80 | $69.26 | 41146 |
| 2023-07-25 | -11.38 | $68.98 | 4812 |
| 2023-07-24 | -20.26 | $68.62 | 10832 |
| 2023-07-21 | -27.01 | $68.36 | 8608 |
| 2023-07-20 | -17.40 | $68.73 | 10200 |
| 2023-07-19 | 0.00 | $69.40 | 9000 |
| 2023-07-18 | -3.13 | $69.27 | 14600 |
| 2023-07-17 | -23.26 | $68.09 | 12200 |
| 2023-07-14 | -26.59 | $67.98 | 18440 |
| 2023-07-13 | -3.93 | $68.73 | 18800 |
| 2023-07-12 | -11.49 | $68.40 | 14900 |
| 2023-07-11 | -20.65 | $68.01 | 10503 |
| 2023-07-10 | -28.06 | $67.78 | 3400 |
| 2023-07-07 | -41.29 | $67.37 | 19911 |
| 2023-07-06 | -85.81 | $65.99 | 6007 |
| 2023-07-05 | -66.45 | $66.59 | 8227 |
| 2023-07-03 | -52.58 | $67.02 | 9919 |
| 2023-06-30 | -65.81 | $66.61 | 10600 |
| 2023-06-29 | -69.64 | $66.15 | 25312 |
| 2023-06-28 | -46.02 | $66.57 | 47231 |
| 2023-06-27 | -63.94 | $65.76 | 15026 |
| 2023-06-26 | -65.27 | $65.70 | 42600 |
| 2023-06-23 | -56.86 | $66.08 | 24141 |
| 2023-06-22 | -29.20 | $67.33 | 20800 |
| 2023-06-21 | -13.72 | $68.03 | 7349 |
| 2023-06-20 | -37.61 | $66.95 | 12418 |
| 2023-06-16 | -26.77 | $67.44 | 12922 |
| 2023-06-15 | -11.95 | $68.11 | 4300 |
| 2023-06-14 | -9.07 | $68.24 | 13518 |
| 2023-06-13 | -8.19 | $68.28 | 22721 |
| 2023-06-12 | -14.39 | $67.70 | 5100 |
| 2023-06-09 | -26.38 | $67.20 | 21600 |
| 2023-06-08 | -38.13 | $66.71 | 7106 |
| 2023-06-07 | -56.59 | $65.94 | 6900 |
| 2023-06-06 | -29.98 | $67.05 | 10800 |
| 2023-06-05 | -48.68 | $66.27 | 9956 |
| 2023-06-02 | -37.65 | $66.73 | 31000 |
| 2023-06-01 | -67.39 | $65.49 | 37604 |
| 2023-05-31 | -90.89 | $64.51 | 20800 |
| 2023-05-30 | -95.60 | $65.26 | 23800 |
| 2023-05-26 | -96.15 | $65.80 | 64700 |
| 2023-05-25 | -76.54 | $66.31 | 6704 |
| 2023-05-24 | -97.31 | $65.77 | 12500 |
| 2023-05-23 | -75.00 | $66.35 | 23235 |
| 2023-05-22 | -38.46 | $67.30 | 21800 |
| 2023-05-19 | -41.15 | $67.23 | 40300 |
| 2023-05-18 | -33.08 | $67.44 | 10800 |
| 2023-05-17 | -13.46 | $67.95 | 11100 |
| 2023-05-16 | -12.93 | $67.96 | 10700 |
| 2023-05-15 | -2.28 | $68.24 | 5000 |
| 2023-05-12 | -14.67 | $67.88 | 4642 |
| 2023-05-11 | -12.74 | $67.93 | 3200 |
| 2023-05-10 | -13.13 | $67.92 | 6425 |
| 2023-05-09 | -3.46 | $68.17 | 19300 |
| 2023-05-08 | -4.27 | $67.61 | 8600 |
| 2023-05-05 | -0.85 | $67.39 | 2500 |
| 2023-05-04 | -23.29 | $66.75 | 7416 |
| 2023-05-03 | -38.36 | $66.42 | 7100 |
| 2023-05-02 | -54.47 | $66.14 | 25220 |
| 2023-05-01 | -36.17 | $66.57 | 12100 |
| 2023-04-28 | -17.87 | $67.00 | 4400 |
| 2023-04-27 | -6.81 | $67.26 | 5825 |
| 2023-04-26 | -54.04 | $66.15 | 30300 |
| 2023-04-25 | -30.21 | $66.71 | 6908 |
| 2023-04-24 | -17.02 | $67.02 | 29735 |
| 2023-04-21 | -19.57 | $66.96 | 5500 |
| 2023-04-20 | -42.98 | $66.41 | 22400 |
| 2023-04-19 | -68.51 | $65.81 | 4500 |
| 2023-04-18 | -41.10 | $66.45 | 11800 |
| 2023-04-17 | -50.97 | $66.10 | 4726 |
| 2023-04-14 | -48.16 | $66.11 | 6200 |
| 2023-04-13 | -27.92 | $66.63 | 7800 |
| 2023-04-12 | -55.48 | $65.75 | 5800 |
| 2023-04-11 | -62.06 | $65.49 | 8109 |
| 2023-04-10 | -62.70 | $65.47 | 8531 |
| 2023-04-06 | -63.34 | $65.45 | 9823 |
| 2023-04-05 | -47.00 | $65.99 | 23700 |
| 2023-04-04 | -5.36 | $67.31 | 30400 |
| 2023-04-03 | -4.42 | $67.34 | 150725 |
| 2023-03-31 | -20.19 | $66.84 | 14312 |
| 2023-03-30 | -38.80 | $66.25 | 5007 |
| 2023-03-29 | -49.21 | $65.92 | 38700 |
| 2023-03-28 | -56.15 | $65.70 | 4913 |
| 2023-03-27 | -57.73 | $65.65 | 19815 |
| 2023-03-24 | -44.16 | $66.08 | 8400 |
| 2023-03-23 | -54.26 | $65.76 | 7900 |
| 2023-03-22 | -68.14 | $65.32 | 6048 |
| 2023-03-21 | -68.14 | $65.32 | 18100 |
| 2023-03-20 | -75.71 | $65.08 | 17800 |
| 2023-03-17 | -87.70 | $64.70 | 16636 |
| 2023-03-16 | -77.60 | $65.02 | 27100 |
| 2023-03-15 | -90.22 | $64.62 | 36400 |
| 2023-03-14 | -86.75 | $64.73 | 49100 |
| 2023-03-13 | -58.52 | $65.66 | 6200 |
| 2023-03-10 | -28.30 | $66.60 | 160416 |
| 2023-03-09 | -16.40 | $66.97 | 4700 |
| 2023-03-08 | -0.43 | $66.71 | 4000 |
| 2023-03-07 | -33.63 | $65.85 | 4849 |
| 2023-03-06 | -13.36 | $66.16 | 4132 |
| 2023-03-03 | -2.59 | $66.41 | 11900 |
| 2023-03-02 | -48.72 | $65.35 | 3224 |
| 2023-03-01 | -53.94 | $65.32 | 19400 |
| 2023-02-28 | -66.54 | $65.05 | 3700 |
| 2023-02-27 | -54.65 | $65.37 | 2226 |
| 2023-02-24 | -85.50 | $64.54 | 6801 |
| 2023-02-23 | -56.88 | $65.31 | 8845 |
| 2023-02-22 | -78.44 | $64.73 | 4849 |
| 2023-02-21 | -63.20 | $65.14 | 3800 |
| 2023-02-17 | -67.29 | $65.03 | 2745 |
| 2023-02-16 | -77.70 | $64.75 | 9400 |
| 2023-02-15 | -72.49 | $64.89 | 2800 |
| 2023-02-14 | -55.76 | $65.34 | 12146 |
| 2023-02-13 | -53.53 | $65.40 | 1931 |
| 2023-02-10 | -47.96 | $65.55 | 5745 |
| 2023-02-09 | -47.21 | $65.06 | 4700 |
| 2023-02-08 | -44.67 | $64.83 | 4840 |
| 2023-02-07 | -28.28 | $65.46 | 5449 |
| 2023-02-06 | -48.77 | $64.46 | 5300 |
| 2023-02-03 | -32.98 | $64.96 | 8328 |
| 2023-02-02 | -9.20 | $66.30 | 41942 |
| 2023-02-01 | -2.56 | $66.69 | 1847 |
| 2023-01-31 | -0.17 | $66.83 | 6600 |
| 2023-01-30 | -5.73 | $65.91 | 3525 |
| 2023-01-27 | -3.08 | $66.00 | 4100 |
| 2023-01-26 | -5.20 | $65.89 | 7721 |
| 2023-01-25 | -1.16 | $66.10 | 2319 |
| 2023-01-24 | -3.17 | $65.55 | 28100 |
| 2023-01-23 | -5.41 | $64.99 | 28939 |
| 2023-01-20 | 0.00 | $65.22 | 3013 |
| 2023-01-19 | -9.74 | $64.77 | 2812 |
| 2023-01-18 | -15.20 | $64.54 | 17900 |
| 2023-01-17 | 0.00 | $64.71 | 1901 |
| 2023-01-13 | 0.00 | $64.48 | 3600 |
| 2023-01-12 | 0.00 | $63.93 | 6432 |
| 2023-01-11 | -42.86 | $62.57 | 9404 |
| 2023-01-10 | -55.71 | $62.21 | 7200 |
| 2023-01-09 | -49.29 | $62.39 | 8809 |
| 2023-01-06 | -51.79 | $62.32 | 2800 |
| 2023-01-05 | -96.07 | $61.08 | 6200 |
| 2023-01-04 | -61.62 | $62.02 | 12822 |
| 2023-01-03 | -20.07 | $63.20 | 7500 |
| 2022-12-30 | -10.80 | $63.16 | 14600 |
| 2022-12-29 | -14.80 | $63.06 | 16730 |
| 2022-12-28 | -67.60 | $61.74 | 47529 |
| 2022-12-27 | -38.40 | $62.47 | 14120 |
| 2022-12-23 | -52.00 | $62.13 | 69902 |
| 2022-12-22 | -25.20 | $62.80 | 32300 |
| 2022-12-21 | -37.60 | $62.49 | 13600 |
| 2022-12-20 | -19.20 | $62.95 | 11000 |
| 2022-12-19 | -55.77 | $61.69 | 10244 |
| 2022-12-16 | -53.53 | $61.76 | 13345 |
| 2022-12-15 | -61.39 | $61.49 | 17700 |
| 2022-12-14 | -26.58 | $62.59 | 2900 |
| 2022-12-13 | -19.94 | $62.80 | 14400 |
| 2022-12-12 | -38.75 | $61.88 | 6700 |
| 2022-12-09 | -35.00 | $62.00 | 3530 |
| 2022-12-08 | -31.67 | $61.98 | 9332 |
| 2022-12-07 | -25.81 | $61.69 | 24813 |
| 2022-12-06 | -35.56 | $61.15 | 99007 |
| 2022-12-05 | -31.20 | $61.27 | 2100 |
| 2022-12-02 | -5.95 | $62.74 | 4700 |
| 2022-12-01 | -0.86 | $63.06 | 8233 |
| 2022-11-30 | -5.42 | $62.74 | 12000 |
| 2022-11-29 | -11.98 | $62.28 | 32700 |
| 2022-11-28 | -7.13 | $62.62 | 10600 |
| 2022-11-25 | -0.57 | $63.08 | 3100 |
| 2022-11-23 | -1.88 | $62.38 | 8849 |
| 2022-11-22 | -0.18 | $61.60 | 5847 |
| 2022-11-21 | -15.64 | $60.37 | 6400 |
| 2022-11-18 | -8.58 | $60.70 | 4100 |
| 2022-11-17 | -9.77 | $60.56 | 23232 |
| 2022-11-16 | -9.45 | $60.58 | 39536 |
| 2022-11-15 | -9.77 | $60.56 | 13025 |
| 2022-11-14 | -16.45 | $60.15 | 3423 |
| 2022-11-11 | 0.00 | $61.16 | 12510 |
| 2022-11-10 | -0.55 | $60.46 | 78240 |
| 2022-11-09 | -22.74 | $57.67 | 22709 |
| 2022-11-08 | -3.21 | $58.34 | 163100 |
| 2022-11-07 | -11.83 | $57.33 | 5700 |
| 2022-11-04 | -11.45 | $57.34 | 6303 |
| 2022-11-03 | -54.98 | $56.33 | 12400 |
| 2022-11-02 | -57.66 | $56.43 | 8340 |
| 2022-11-01 | -55.79 | $56.51 | 9301 |
| 2022-10-31 | -60.61 | $56.56 | 10538 |
| 2022-10-28 | -56.01 | $56.74 | 11116 |
| 2022-10-27 | -62.66 | $56.48 | 6712 |
| 2022-10-26 | -39.64 | $57.38 | 11200 |
| 2022-10-25 | -49.36 | $57.00 | 11613 |
| 2022-10-24 | -75.45 | $55.98 | 21116 |
| 2022-10-21 | -55.50 | $56.76 | 13200 |
| 2022-10-20 | -84.74 | $55.82 | 7900 |
| 2022-10-19 | -83.65 | $55.86 | 29233 |
| 2022-10-18 | -79.02 | $56.03 | 10706 |
| 2022-10-17 | -74.39 | $56.20 | 2000 |
| 2022-10-14 | -87.19 | $55.73 | 11831 |
| 2022-10-13 | -65.12 | $56.54 | 19005 |
| 2022-10-12 | -94.35 | $56.26 | 5139 |
| 2022-10-11 | -75.00 | $56.82 | 7600 |
| 2022-10-10 | -56.60 | $57.35 | 11000 |
| 2022-10-07 | -61.08 | $57.47 | 6714 |
| 2022-10-06 | -47.44 | $57.95 | 16133 |
| 2022-10-05 | -38.64 | $58.26 | 7000 |
| 2022-10-04 | -19.60 | $58.93 | 7637 |
| 2022-10-03 | -64.49 | $57.35 | 11800 |
| 2022-09-30 | -76.70 | $56.92 | 10927 |
| 2022-09-29 | -66.67 | $57.30 | 10100 |
| 2022-09-28 | -72.00 | $57.43 | 82501 |
| 2022-09-27 | -96.91 | $56.26 | 4600 |
| 2022-09-26 | -96.19 | $56.73 | 14333 |
| 2022-09-23 | -90.80 | $57.62 | 10800 |
| 2022-09-22 | -73.56 | $58.57 | 11300 |
| 2022-09-21 | -84.36 | $57.99 | 8316 |
| 2022-09-20 | -77.10 | $58.38 | 3329 |
| 2022-09-19 | -72.44 | $58.63 | 4634 |
| 2022-09-16 | -75.23 | $58.48 | 8900 |
| 2022-09-15 | -78.51 | $58.36 | 4842 |
| 2022-09-14 | -72.63 | $58.71 | 5000 |
| 2022-09-13 | -87.78 | $57.86 | 12100 |
| 2022-09-12 | -64.29 | $59.35 | 8937 |
| 2022-09-09 | -62.18 | $59.48 | 5000 |
| 2022-09-08 | -80.19 | $58.37 | 4741 |
| 2022-09-07 | -90.10 | $57.76 | 10800 |
| 2022-09-06 | -98.52 | $57.98 | 15946 |
| 2022-09-02 | -99.32 | $58.93 | 25500 |
| 2022-09-01 | -95.93 | $59.54 | 23421 |
| 2022-08-31 | -100.00 | $60.29 | 577415 |
| 2022-08-30 | -98.47 | $60.74 | 4800 |
| 2022-08-29 | -97.29 | $60.80 | 5600 |
| 2022-08-26 | -87.60 | $61.41 | 5441 |
| 2022-08-25 | -43.20 | $62.52 | 2013 |
| 2022-08-24 | -67.20 | $61.92 | 3736 |
| 2022-08-23 | -71.07 | $61.61 | 6306 |
| 2022-08-22 | -78.93 | $61.39 | 2500 |
| 2022-08-19 | -61.07 | $61.89 | 6617 |
| 2022-08-18 | -39.64 | $62.49 | 11840 |
| 2022-08-17 | -21.98 | $62.80 | 15200 |
| 2022-08-16 | -17.39 | $62.92 | 6200 |
| 2022-08-15 | -7.19 | $63.29 | 5842 |
| 2022-08-12 | -5.94 | $63.31 | 5612 |
| 2022-08-11 | -15.72 | $62.77 | 4649 |
| 2022-08-10 | -13.44 | $62.81 | 16547 |
| 2022-08-09 | -42.01 | $61.13 | 5503 |
| 2022-08-08 | -32.82 | $61.67 | 4300 |
| 2022-08-05 | -34.52 | $61.57 | 4910 |
| 2022-08-04 | -25.17 | $62.12 | 13602 |
| 2022-08-03 | -28.23 | $61.94 | 7402 |
| 2022-08-02 | -20.07 | $62.42 | 31900 |
| 2022-08-01 | -1.19 | $63.53 | 5400 |
| 2022-07-29 | 0.00 | $62.50 | 5305 |
| 2022-07-28 | -2.60 | $62.22 | 9200 |
| 2022-07-27 | 0.00 | $61.51 | 4400 |
| 2022-07-26 | -15.82 | $60.86 | 1700 |
| 2022-07-25 | -9.65 | $61.09 | 1624 |
| 2022-07-22 | -12.06 | $61.00 | 4100 |
| 2022-07-21 | 0.00 | $60.61 | 3819 |
| 2022-07-20 | -6.60 | $59.70 | 5400 |
| 2022-07-19 | -15.50 | $59.41 | 23500 |
| 2022-07-18 | -50.00 | $58.72 | 12847 |
| 2022-07-15 | -68.32 | $58.55 | 2600 |
| 2022-07-14 | -79.58 | $58.31 | 8007 |
| 2022-07-13 | -81.31 | $58.87 | 25508 |
| 2022-07-12 | -80.90 | $59.02 | 2608 |
| 2022-07-11 | -78.60 | $59.19 | 6800 |
| 2022-07-08 | -72.02 | $59.65 | 5316 |
| 2022-07-07 | -81.74 | $59.31 | 3900 |
| 2022-07-06 | -92.77 | $58.95 | 1341 |
| 2022-07-05 | -88.33 | $59.15 | 12926 |
| 2022-07-01 | -82.55 | $59.51 | 78032 |
| 2022-06-30 | -87.87 | $59.34 | 53100 |
| 2022-06-29 | -96.61 | $59.03 | 5626 |
| 2022-06-28 | -96.82 | $59.02 | 72937 |
| 2022-06-27 | -99.58 | $58.89 | 3000 |
| 2022-06-24 | -87.92 | $59.44 | 13700 |
| 2022-06-23 | -84.32 | $59.61 | 5800 |
| 2022-06-22 | -97.46 | $58.99 | 12700 |
| 2022-06-21 | -95.76 | $59.07 | 7900 |
| 2022-06-17 | -94.49 | $59.13 | 18700 |
| 2022-06-16 | -85.71 | $59.99 | 35600 |
| 2022-06-15 | -75.95 | $60.40 | 7100 |
| 2022-06-14 | -93.33 | $59.81 | 36537 |
| 2022-06-13 | -95.63 | $60.09 | 15000 |
| 2022-06-10 | -95.50 | $60.83 | 21400 |
| 2022-06-09 | -74.71 | $61.64 | 17400 |
| 2022-06-08 | -59.21 | $61.95 | 4034 |
| 2022-06-07 | -26.71 | $62.85 | 4400 |
| 2022-06-06 | -40.07 | $62.48 | 5913 |
| 2022-06-03 | -43.68 | $62.38 | 1143 |
| 2022-06-02 | -4.69 | $63.46 | 5700 |
| 2022-06-01 | -25.27 | $62.89 | 6700 |
| 2022-05-31 | -38.87 | $62.44 | 5700 |
| 2022-05-27 | -1.89 | $63.42 | 36600 |
| 2022-05-26 | -16.26 | $62.88 | 9525 |
| 2022-05-25 | -34.96 | $62.42 | 6705 |
| 2022-05-24 | -29.27 | $62.56 | 7800 |
| 2022-05-23 | -18.29 | $62.83 | 6743 |
| 2022-05-20 | -36.18 | $62.39 | 6200 |
| 2022-05-19 | -57.72 | $61.86 | 19400 |
| 2022-05-18 | -93.09 | $60.99 | 58100 |
| 2022-05-17 | -68.29 | $61.60 | 4024 |
| 2022-05-16 | -81.30 | $61.28 | 7900 |
| 2022-05-13 | -45.12 | $62.17 | 5900 |
| 2022-05-12 | -78.08 | $61.39 | 24500 |
| 2022-05-11 | -100.00 | $60.82 | 7100 |
| 2022-05-10 | -83.20 | $61.29 | 8300 |
| 2022-05-09 | -89.06 | $61.14 | 25314 |
| 2022-05-06 | -61.56 | $62.09 | 10700 |
| 2022-05-05 | -74.03 | $61.80 | 14100 |
| 2022-05-04 | -40.93 | $63.14 | 5600 |
| 2022-05-03 | -72.76 | $62.35 | 11900 |
| 2022-05-02 | -82.82 | $61.91 | 89600 |
| 2022-04-29 | -85.60 | $61.74 | 6000 |
| 2022-04-28 | -77.74 | $62.22 | 35500 |
| 2022-04-27 | -100.00 | $60.86 | 9600 |
| 2022-04-26 | -99.69 | $61.07 | 22500 |
| 2022-04-25 | -93.27 | $61.79 | 26400 |
| 2022-04-22 | -100.00 | $61.57 | 4405 |
| 2022-04-21 | -90.61 | $62.26 | 36700 |
| 2022-04-20 | -83.16 | $62.71 | 4800 |
| 2022-04-19 | -94.32 | $62.07 | 12200 |
| 2022-04-18 | -99.84 | $62.13 | 5533 |
| 2022-04-14 | -93.49 | $62.95 | 3627 |
| 2022-04-13 | -91.15 | $63.09 | 10800 |
| 2022-04-12 | -100.00 | $62.56 | 23000 |
| 2022-04-11 | -100.00 | $63.03 | 5047 |
| 2022-04-08 | -96.30 | $63.87 | 20800 |
| 2022-04-07 | -93.17 | $64.32 | 9401 |
| 2022-04-06 | -94.15 | $64.69 | 7000 |
| 2022-04-05 | -97.25 | $65.72 | 14139 |
| 2022-04-04 | -45.58 | $66.95 | 5740 |
| 2022-04-01 | -62.39 | $66.36 | 9800 |
| 2022-03-31 | -76.36 | $65.91 | 7432 |
| 2022-03-30 | -62.14 | $66.74 | 31342 |
| 2022-03-29 | -50.33 | $67.27 | 8041 |
| 2022-03-28 | -73.48 | $66.48 | 5133 |
| 2022-03-25 | -61.51 | $67.38 | 7111 |
| 2022-03-24 | -65.63 | $67.13 | 5910 |
| 2022-03-23 | -65.30 | $67.15 | 14924 |
| 2022-03-22 | -53.78 | $67.85 | 17309 |
| 2022-03-21 | -46.71 | $68.28 | 3600 |
| 2022-03-18 | -46.55 | $68.29 | 3532 |
| 2022-03-17 | -53.86 | $67.91 | 6323 |
| 2022-03-16 | -64.20 | $67.51 | 5427 |
| 2022-03-15 | -65.65 | $67.41 | 21200 |
| 2022-03-14 | -84.78 | $66.09 | 5444 |
| 2022-03-11 | -83.48 | $66.18 | 18614 |
| 2022-03-10 | -74.93 | $66.77 | 47500 |
| 2022-03-09 | -76.67 | $66.65 | 50736 |
| 2022-03-08 | -97.68 | $65.20 | 41426 |
| 2022-03-07 | -96.48 | $66.73 | 50000 |
| 2022-03-04 | -92.35 | $68.68 | 11300 |
| 2022-03-03 | -76.32 | $69.33 | 5800 |
| 2022-03-02 | -71.64 | $69.49 | 21500 |
| 2022-03-01 | -64.91 | $69.72 | 54115 |
| 2022-02-28 | -27.78 | $70.99 | 18403 |
| 2022-02-25 | -35.36 | $70.37 | 8700 |
| 2022-02-24 | -56.98 | $69.41 | 22937 |
| 2022-02-23 | -51.35 | $69.66 | 9800 |
| 2022-02-22 | -39.64 | $70.18 | 33200 |
| 2022-02-18 | -31.08 | $70.56 | 5008 |
| 2022-02-17 | -23.87 | $70.88 | 7031 |
| 2022-02-16 | -4.73 | $71.73 | 8042 |
| 2022-02-15 | -0.24 | $71.73 | 13717 |
| 2022-02-14 | -20.67 | $70.80 | 9241 |
| 2022-02-11 | -41.14 | $70.39 | 4700 |
| 2022-02-10 | -39.38 | $70.61 | 7600 |
| 2022-02-09 | -18.91 | $71.66 | 13600 |
| 2022-02-08 | -37.82 | $70.69 | 9300 |
| 2022-02-07 | -40.55 | $70.55 | 12500 |
| 2022-02-04 | -45.03 | $70.32 | 9000 |
| 2022-02-03 | -56.92 | $69.71 | 7749 |
| 2022-02-02 | -36.45 | $70.76 | 23000 |
| 2022-02-01 | -61.21 | $69.49 | 16700 |
| 2022-01-31 | -61.01 | $69.50 | 14110 |
| 2022-01-28 | -85.19 | $68.26 | 46900 |
| 2022-01-27 | -93.40 | $68.10 | 14528 |
| 2022-01-26 | -98.96 | $68.81 | 9245 |
| 2022-01-25 | -73.00 | $69.98 | 24200 |
| 2022-01-24 | -73.28 | $69.97 | 35600 |
| 2022-01-21 | -92.36 | $69.73 | 11936 |
| 2022-01-20 | -100.00 | $69.49 | 15400 |
| 2022-01-19 | -98.19 | $69.92 | 9409 |
| 2022-01-18 | -86.64 | $70.75 | 63200 |
| 2022-01-14 | -12.39 | $72.37 | 9800 |
| 2022-01-13 | -39.62 | $72.03 | 6710 |
| 2022-01-12 | -17.31 | $72.61 | 9213 |
| 2022-01-11 | -54.62 | $71.64 | 25029 |
| 2022-01-10 | -81.54 | $70.94 | 13032 |
| 2022-01-07 | -79.61 | $71.03 | 6100 |
| 2022-01-06 | -76.10 | $71.15 | 40000 |
| 2022-01-05 | -66.79 | $71.48 | 10100 |
| 2022-01-04 | -65.62 | $71.64 | 9600 |
| 2022-01-03 | -78.23 | $71.24 | 16600 |
| 2021-12-31 | -75.08 | $71.34 | 20000 |
| 2021-12-30 | -62.44 | $71.26 | 19600 |
| 2021-12-29 | -48.85 | $71.59 | 34909 |
| 2021-12-28 | -48.05 | $71.26 | 60438 |
| 2021-12-27 | -58.59 | $70.72 | 104500 |
| 2021-12-23 | -37.30 | $71.81 | 20435 |
| 2021-12-22 | -40.23 | $71.66 | 5500 |
| 2021-12-21 | -45.31 | $71.40 | 9700 |
| 2021-12-20 | -45.51 | $71.39 | 8720 |
| 2021-12-17 | -28.32 | $72.27 | 6000 |
| 2021-12-16 | -16.41 | $72.88 | 19100 |
| 2021-12-15 | -14.65 | $72.97 | 34500 |
| 2021-12-14 | -35.16 | $71.92 | 53616 |
| 2021-12-13 | -33.59 | $72.10 | 14146 |
| 2021-12-10 | -23.09 | $72.83 | 10042 |
| 2021-12-09 | -24.00 | $72.78 | 7200 |
| 2021-12-08 | -15.27 | $73.26 | 6500 |
| 2021-12-07 | -12.52 | $73.63 | 44300 |
| 2021-12-06 | -51.20 | $71.64 | 13634 |
| 2021-12-03 | -56.57 | $71.51 | 11700 |
| 2021-12-02 | -75.57 | $70.30 | 9922 |
| 2021-12-01 | -89.08 | $69.36 | 28400 |
| 2021-11-30 | -89.66 | $69.32 | 13100 |
| 2021-11-29 | -98.46 | $69.82 | 9800 |
| 2021-11-26 | -97.47 | $70.17 | 12012 |
| 2021-11-24 | -89.26 | $71.82 | 8946 |
| 2021-11-23 | -90.59 | $72.48 | 28600 |
| 2021-11-22 | -96.68 | $72.36 | 13004 |
| 2021-11-19 | -83.99 | $72.78 | 12617 |
| 2021-11-18 | -85.50 | $72.73 | 21600 |
| 2021-11-17 | -87.92 | $72.65 | 31600 |
| 2021-11-16 | -99.18 | $73.13 | 11501 |
| 2021-11-15 | -75.71 | $73.71 | 6107 |
| 2021-11-12 | -61.94 | $74.05 | 10548 |
| 2021-11-11 | -91.90 | $73.31 | 5839 |
| 2021-11-10 | -98.79 | $73.14 | 30947 |
| 2021-11-09 | -71.82 | $74.28 | 10316 |
| 2021-11-08 | -44.75 | $74.77 | 35900 |
| 2021-11-05 | -22.34 | $75.30 | 40100 |
| 2021-11-04 | -11.68 | $75.51 | 27700 |
| 2021-11-03 | -25.89 | $75.23 | 40200 |
| 2021-11-02 | -42.13 | $74.91 | 8109 |
| 2021-11-01 | -22.84 | $75.29 | 11100 |
| 2021-10-29 | -64.47 | $74.47 | 9231 |
| 2021-10-28 | -72.08 | $74.51 | 13224 |
| 2021-10-27 | -100.00 | $73.77 | 54413 |
| 2021-10-26 | -81.17 | $74.55 | 8119 |
| 2021-10-25 | -79.44 | $74.66 | 11840 |
| 2021-10-22 | -85.34 | $74.57 | 13207 |
| 2021-10-21 | -94.47 | $74.11 | 78100 |
| 2021-10-20 | -78.39 | $75.07 | 10500 |
| 2021-10-19 | -71.69 | $75.47 | 21817 |
| 2021-10-18 | -81.79 | $75.00 | 2900 |
| 2021-10-15 | -78.96 | $75.19 | 5227 |
| 2021-10-14 | -91.94 | $74.36 | 38800 |
| 2021-10-13 | -95.49 | $74.13 | 13900 |
| 2021-10-12 | -98.25 | $74.26 | 12900 |
| 2021-10-11 | -90.11 | $74.88 | 3526 |
| 2021-10-08 | -89.97 | $74.89 | 42500 |
| 2021-10-07 | -81.27 | $75.55 | 95600 |
| 2021-10-06 | -87.73 | $75.06 | 12900 |
| 2021-10-05 | -89.22 | $75.09 | 6800 |
| 2021-10-04 | -94.07 | $74.73 | 21636 |
| 2021-10-01 | -90.35 | $76.28 | 21844 |
| 2021-09-30 | -97.99 | $76.84 | 9426 |
| 2021-09-29 | -81.70 | $77.47 | 14800 |
| 2021-09-28 | -73.72 | $77.39 | 220544 |
| 2021-09-27 | -44.11 | $79.05 | 7905 |
| 2021-09-24 | -28.55 | $79.74 | 11900 |
| 2021-09-23 | -29.85 | $79.57 | 6045 |
| 2021-09-22 | -34.59 | $79.23 | 34246 |
| 2021-09-21 | -21.34 | $80.18 | 40314 |
| 2021-09-20 | -22.04 | $80.07 | 49400 |
| 2021-09-17 | -9.28 | $80.92 | 14000 |
| 2021-09-16 | -2.35 | $81.51 | 68400 |
| 2021-09-15 | -3.29 | $81.43 | 24300 |
| 2021-09-14 | -3.88 | $81.38 | 28200 |
| 2021-09-13 | -0.48 | $81.47 | 18414 |
| 2021-09-10 | -10.00 | $80.13 | 10230 |
| 2021-09-09 | -0.60 | $79.87 | 9035 |
| 2021-09-08 | -6.04 | $79.11 | 13310 |
| 2021-09-07 | -1.64 | $79.21 | 34600 |
| 2021-09-03 | 0.00 | $78.89 | 11232 |
| 2021-09-02 | -7.07 | $76.88 | 5600 |
| 2021-09-01 | -6.83 | $76.61 | 41516 |
| 2021-08-31 | -8.14 | $75.91 | 6225 |
| 2021-08-30 | -17.42 | $75.76 | 8200 |
| 2021-08-27 | -36.22 | $75.19 | 4300 |
| 2021-08-26 | -56.41 | $74.56 | 20900 |
| 2021-08-25 | -50.96 | $74.73 | 8145 |
| 2021-08-24 | -41.35 | $75.03 | 7300 |
| 2021-08-23 | -63.14 | $74.35 | 10800 |
| 2021-08-20 | -87.82 | $73.58 | 15700 |
| 2021-08-19 | -88.45 | $73.87 | 9812 |
| 2021-08-18 | -93.37 | $74.63 | 3443 |
| 2021-08-17 | -63.32 | $74.87 | 6325 |
| 2021-08-16 | -29.37 | $75.48 | 23500 |
| 2021-08-13 | -11.30 | $75.93 | 68600 |
| 2021-08-12 | -14.78 | $75.81 | 4915 |
| 2021-08-11 | -18.55 | $75.68 | 10800 |
| 2021-08-10 | -35.07 | $75.11 | 16400 |
| 2021-08-09 | -38.55 | $74.99 | 114400 |
| 2021-08-06 | -38.26 | $75.00 | 6037 |
| 2021-08-05 | -31.30 | $75.24 | 4828 |
| 2021-08-04 | -30.00 | $75.18 | 11830 |
| 2021-08-03 | -1.58 | $76.26 | 8701 |
| 2021-08-02 | -11.32 | $75.89 | 29832 |
| 2021-07-30 | -28.97 | $74.80 | 22700 |
| 2021-07-29 | -15.26 | $75.24 | 61600 |
| 2021-07-28 | -12.46 | $75.33 | 25300 |
| 2021-07-27 | -19.63 | $75.10 | 32532 |
| 2021-07-26 | -22.43 | $75.01 | 44300 |
| 2021-07-23 | -28.35 | $74.82 | 22743 |
| 2021-07-22 | -36.45 | $74.56 | 5507 |
| 2021-07-21 | -37.38 | $74.53 | 6200 |
| 2021-07-20 | -57.63 | $73.88 | 28100 |
| 2021-07-19 | -78.19 | $73.22 | 103200 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
6.75
2026-07-16
Close Price
$106.63
Vol: 29900
Average Directional Index - Detailed Analysis
Minimum
6.03
Average
18.28
Maximum
60.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 6.75 | $106.63 | 29900 |
| 2026-07-15 | 7.08 | $107.36 | 46624 |
| 2026-07-14 | 7.19 | $107.01 | 6615 |
| 2026-07-13 | 7.31 | $106.13 | 47100 |
| 2026-07-10 | 7.59 | $107.81 | 81400 |
| 2026-07-09 | 7.89 | $105.46 | 13868 |
| 2026-07-08 | 7.59 | $106.18 | 15900 |
| 2026-07-07 | 7.28 | $106.60 | 30610 |
| 2026-07-06 | 7.59 | $108.03 | 47100 |
| 2026-07-02 | 7.62 | $107.57 | 21500 |
| 2026-07-01 | 7.74 | $107.30 | 74300 |
| 2026-06-30 | 7.98 | $105.31 | 13500 |
| 2026-06-29 | 7.76 | $105.70 | 64600 |
| 2026-06-26 | 7.71 | $106.22 | 62200 |
| 2026-06-25 | 7.79 | $105.48 | 96300 |
| 2026-06-24 | 7.84 | $106.93 | 56314 |
| 2026-06-23 | 8.06 | $106.26 | 18800 |
| 2026-06-22 | 8.28 | $108.52 | 22205 |
| 2026-06-18 | 8.03 | $107.41 | 20900 |
| 2026-06-17 | 7.97 | $107.01 | 29474 |
| 2026-06-16 | 7.90 | $107.90 | 25018 |
| 2026-06-15 | 7.68 | $106.45 | 10905 |
| 2026-06-12 | 7.55 | $106.27 | 41803 |
| 2026-06-11 | 7.68 | $105.94 | 53800 |
| 2026-06-10 | 8.01 | $103.73 | 69400 |
| 2026-06-09 | 8.09 | $105.64 | 54931 |
| 2026-06-08 | 8.39 | $105.18 | 19400 |
| 2026-06-05 | 8.43 | $104.78 | 56500 |
| 2026-06-04 | 8.47 | $106.38 | 65040 |
| 2026-06-03 | 8.84 | $105.07 | 14900 |
| 2026-06-02 | 9.06 | $105.56 | 13000 |
| 2026-06-01 | 9.21 | $104.68 | 143812 |
| 2026-05-29 | 9.37 | $107.08 | 27500 |
| 2026-05-28 | 9.51 | $106.79 | 24500 |
| 2026-05-27 | 9.64 | $107.05 | 43100 |
| 2026-05-26 | 9.85 | $107.51 | 44106 |
| 2026-05-22 | 9.86 | $106.40 | 6123 |
| 2026-05-21 | 10.23 | $106.22 | 14000 |
| 2026-05-20 | 10.74 | $106.94 | 17000 |
| 2026-05-19 | 11.28 | $106.09 | 17900 |
| 2026-05-18 | 11.70 | $107.27 | 29800 |
| 2026-05-15 | 11.90 | $107.01 | 40311 |
| 2026-05-14 | 12.06 | $107.96 | 17500 |
| 2026-05-13 | 11.89 | $107.80 | 62800 |
| 2026-05-12 | 11.88 | $107.92 | 22130 |
| 2026-05-11 | 11.88 | $107.72 | 29300 |
| 2026-05-08 | 11.65 | $107.26 | 35000 |
| 2026-05-07 | 11.60 | $106.53 | 38948 |
| 2026-05-06 | 11.71 | $105.76 | 16019 |
| 2026-05-05 | 11.98 | $103.56 | 14742 |
| 2026-05-04 | 12.34 | $103.00 | 11300 |
| 2026-05-01 | 12.73 | $103.38 | 44039 |
| 2026-04-30 | 13.20 | $104.51 | 27119 |
| 2026-04-29 | 13.77 | $102.03 | 16222 |
| 2026-04-28 | 13.93 | $103.31 | 27946 |
| 2026-04-27 | 14.37 | $101.82 | 62900 |
| 2026-04-24 | 14.56 | $101.18 | 20506 |
| 2026-04-23 | 14.46 | $102.11 | 18332 |
| 2026-04-22 | 14.38 | $102.47 | 15300 |
| 2026-04-21 | 14.47 | $102.89 | 40110 |
| 2026-04-20 | 14.68 | $105.29 | 31600 |
| 2026-04-17 | 15.41 | $107.03 | 38535 |
| 2026-04-16 | 15.90 | $105.77 | 34300 |
| 2026-04-15 | 16.66 | $106.11 | 13311 |
| 2026-04-14 | 17.47 | $106.49 | 9320 |
| 2026-04-13 | 18.34 | $105.93 | 24507 |
| 2026-04-10 | 19.11 | $105.69 | 54200 |
| 2026-04-09 | 20.08 | $105.90 | 51500 |
| 2026-04-08 | 21.10 | $108.09 | 67750 |
| 2026-04-07 | 21.84 | $103.90 | 31894 |
| 2026-04-06 | 22.62 | $104.03 | 39801 |
| 2026-04-02 | 23.24 | $102.75 | 50000 |
| 2026-04-01 | 23.86 | $103.94 | 56615 |
| 2026-03-31 | 24.98 | $102.06 | 73500 |
| 2026-03-30 | 25.46 | $98.58 | 39000 |
| 2026-03-27 | 25.33 | $99.15 | 32416 |
| 2026-03-26 | 25.21 | $99.98 | 43900 |
| 2026-03-25 | 25.30 | $101.93 | 37924 |
| 2026-03-24 | 25.75 | $100.51 | 91936 |
| 2026-03-23 | 25.84 | $99.61 | 132700 |
| 2026-03-20 | 25.83 | $98.17 | 44900 |
| 2026-03-19 | 25.69 | $100.80 | 90600 |
| 2026-03-18 | 25.76 | $101.85 | 68600 |
| 2026-03-17 | 26.32 | $102.08 | 47300 |
| 2026-03-16 | 26.88 | $102.39 | 60600 |
| 2026-03-13 | 27.36 | $100.12 | 49242 |
| 2026-03-12 | 27.64 | $101.06 | 106311 |
| 2026-03-11 | 28.08 | $103.55 | 31600 |
| 2026-03-10 | 28.88 | $104.60 | 54009 |
| 2026-03-09 | 29.93 | $102.62 | 154200 |
| 2026-03-06 | 30.23 | $103.43 | 36421 |
| 2026-03-05 | 31.12 | $105.13 | 38445 |
| 2026-03-04 | 32.33 | $105.61 | 31379 |
| 2026-03-03 | 33.59 | $106.48 | 124223 |
| 2026-03-02 | 34.92 | $109.43 | 59126 |
| 2026-02-27 | 35.84 | $112.88 | 34532 |
| 2026-02-26 | 35.16 | $111.40 | 71840 |
| 2026-02-25 | 34.66 | $111.78 | 17400 |
| 2026-02-24 | 34.17 | $111.11 | 16400 |
| 2026-02-23 | 33.76 | $111.15 | 19500 |
| 2026-02-20 | 33.22 | $110.80 | 13234 |
| 2026-02-19 | 32.84 | $110.62 | 50100 |
| 2026-02-18 | 32.34 | $109.98 | 21545 |
| 2026-02-17 | 31.81 | $110.64 | 59116 |
| 2026-02-13 | 31.24 | $110.63 | 14523 |
| 2026-02-12 | 30.46 | $111.91 | 18300 |
| 2026-02-11 | 28.95 | $110.70 | 12645 |
| 2026-02-10 | 27.47 | $110.22 | 90600 |
| 2026-02-09 | 26.00 | $107.94 | 72500 |
| 2026-02-06 | 24.79 | $106.10 | 21600 |
| 2026-02-05 | 23.86 | $104.03 | 7000 |
| 2026-02-04 | 23.25 | $104.35 | 14300 |
| 2026-02-03 | 22.61 | $103.14 | 9600 |
| 2026-02-02 | 22.36 | $101.39 | 12100 |
| 2026-01-30 | 22.55 | $102.39 | 10231 |
| 2026-01-29 | 22.33 | $102.65 | 180612 |
| 2026-01-28 | 22.09 | $101.46 | 19201 |
| 2026-01-27 | 22.14 | $103.46 | 19700 |
| 2026-01-26 | 21.13 | $102.15 | 15218 |
| 2026-01-23 | 20.32 | $102.09 | 35500 |
| 2026-01-22 | 19.60 | $101.63 | 11537 |
| 2026-01-21 | 18.96 | $100.57 | 23200 |
| 2026-01-20 | 18.64 | $99.69 | 18200 |
| 2026-01-16 | 18.42 | $100.88 | 15429 |
| 2026-01-15 | 17.59 | $100.01 | 28500 |
| 2026-01-14 | 17.01 | $99.65 | 13639 |
| 2026-01-13 | 16.47 | $99.05 | 10828 |
| 2026-01-12 | 16.12 | $100.07 | 12300 |
| 2026-01-09 | 15.24 | $99.80 | 6929 |
| 2026-01-08 | 14.44 | $98.85 | 31100 |
| 2026-01-07 | 13.98 | $98.44 | 6709 |
| 2026-01-06 | 13.55 | $97.68 | 16100 |
| 2026-01-05 | 13.39 | $97.66 | 9900 |
| 2026-01-02 | 13.28 | $96.88 | 8000 |
| 2025-12-31 | 13.48 | $96.34 | 6427 |
| 2025-12-30 | 13.82 | $96.72 | 11400 |
| 2025-12-29 | 13.92 | $97.12 | 7500 |
| 2025-12-26 | 14.02 | $96.12 | 35200 |
| 2025-12-24 | 14.47 | $97.55 | 3940 |
| 2025-12-23 | 14.14 | $97.58 | 8800 |
| 2025-12-22 | 13.80 | $96.43 | 17500 |
| 2025-12-19 | 13.83 | $96.74 | 10244 |
| 2025-12-18 | 13.60 | $96.33 | 16453 |
| 2025-12-17 | 13.47 | $95.98 | 7800 |
| 2025-12-16 | 13.43 | $96.79 | 11338 |
| 2025-12-15 | 13.06 | $97.71 | 8300 |
| 2025-12-12 | 12.23 | $96.25 | 4700 |
| 2025-12-11 | 11.94 | $95.88 | 11410 |
| 2025-12-10 | 11.63 | $96.40 | 52545 |
| 2025-12-09 | 11.31 | $94.99 | 4500 |
| 2025-12-08 | 11.37 | $95.39 | 4300 |
| 2025-12-05 | 11.24 | $95.42 | 2505 |
| 2025-12-04 | 11.22 | $94.93 | 13700 |
| 2025-12-03 | 11.19 | $94.66 | 5409 |
| 2025-12-02 | 11.55 | $94.75 | 3200 |
| 2025-12-01 | 11.71 | $95.64 | 17119 |
| 2025-11-28 | 11.40 | $95.74 | 1900 |
| 2025-11-26 | 11.13 | $94.94 | 10101 |
| 2025-11-25 | 11.13 | $93.79 | 8300 |
| 2025-11-24 | 11.54 | $92.85 | 4721 |
| 2025-11-21 | 11.85 | $92.73 | 5222 |
| 2025-11-20 | 12.17 | $90.33 | 4038 |
| 2025-11-19 | 11.67 | $90.96 | 7400 |
| 2025-11-18 | 11.35 | $91.45 | 5700 |
| 2025-11-17 | 11.19 | $92.51 | 3423 |
| 2025-11-14 | 11.38 | $93.39 | 10908 |
| 2025-11-13 | 11.93 | $93.04 | 6011 |
| 2025-11-12 | 12.53 | $93.61 | 6300 |
| 2025-11-11 | 12.95 | $93.10 | 5500 |
| 2025-11-10 | 13.55 | $93.08 | 2100 |
| 2025-11-07 | 14.18 | $92.75 | 2100 |
| 2025-11-06 | 14.69 | $92.21 | 5900 |
| 2025-11-05 | 15.06 | $91.75 | 9900 |
| 2025-11-04 | 15.22 | $91.95 | 7100 |
| 2025-11-03 | 15.47 | $91.15 | 5300 |
| 2025-10-31 | 15.35 | $91.51 | 11700 |
| 2025-10-30 | 15.28 | $91.80 | 4600 |
| 2025-10-29 | 15.34 | $91.27 | 7213 |
| 2025-10-28 | 15.30 | $92.70 | 4408 |
| 2025-10-27 | 15.82 | $94.39 | 2730 |
| 2025-10-24 | 16.27 | $93.47 | 5408 |
| 2025-10-23 | 17.11 | $93.25 | 15200 |
| 2025-10-22 | 17.99 | $92.94 | 7800 |
| 2025-10-21 | 18.74 | $92.47 | 7700 |
| 2025-10-20 | 19.39 | $93.69 | 5500 |
| 2025-10-17 | 20.28 | $92.86 | 3547 |
| 2025-10-16 | 21.07 | $92.38 | 4223 |
| 2025-10-15 | 21.75 | $92.26 | 2400 |
| 2025-10-14 | 22.36 | $91.01 | 5839 |
| 2025-10-13 | 22.42 | $90.16 | 10004 |
| 2025-10-10 | 22.10 | $90.04 | 18500 |
| 2025-10-09 | 21.76 | $92.27 | 3346 |
| 2025-10-08 | 22.28 | $92.60 | 7500 |
| 2025-10-07 | 22.94 | $93.34 | 2800 |
| 2025-10-06 | 24.01 | $94.49 | 12924 |
| 2025-10-03 | 24.96 | $94.61 | 3500 |
| 2025-10-02 | 25.81 | $93.33 | 12400 |
| 2025-10-01 | 26.98 | $93.31 | 17109 |
| 2025-09-30 | 28.33 | $94.83 | 8200 |
| 2025-09-29 | 29.25 | $95.63 | 4800 |
| 2025-09-26 | 29.62 | $95.47 | 18529 |
| 2025-09-25 | 30.04 | $94.69 | 21128 |
| 2025-09-24 | 30.81 | $95.11 | 3809 |
| 2025-09-23 | 31.30 | $95.89 | 34900 |
| 2025-09-22 | 31.33 | $95.75 | 42100 |
| 2025-09-19 | 31.48 | $95.25 | 7400 |
| 2025-09-18 | 31.79 | $95.81 | 4740 |
| 2025-09-17 | 31.86 | $95.88 | 4000 |
| 2025-09-16 | 31.74 | $96.68 | 10700 |
| 2025-09-15 | 31.14 | $96.37 | 26300 |
| 2025-09-12 | 30.62 | $95.69 | 6039 |
| 2025-09-11 | 30.29 | $96.26 | 3200 |
| 2025-09-10 | 29.46 | $95.63 | 9700 |
| 2025-09-09 | 28.74 | $95.46 | 6500 |
| 2025-09-08 | 28.09 | $96.14 | 7916 |
| 2025-09-05 | 27.26 | $94.77 | 3342 |
| 2025-09-04 | 26.70 | $94.13 | 8900 |
| 2025-09-03 | 26.47 | $93.57 | 3500 |
| 2025-09-02 | 26.44 | $93.21 | 13000 |
| 2025-08-29 | 26.57 | $93.29 | 15000 |
| 2025-08-28 | 26.31 | $93.64 | 18740 |
| 2025-08-27 | 25.71 | $93.23 | 12100 |
| 2025-08-26 | 25.31 | $93.23 | 3911 |
| 2025-08-25 | 24.64 | $93.00 | 3900 |
| 2025-08-22 | 23.87 | $93.98 | 5500 |
| 2025-08-21 | 23.06 | $92.48 | 10902 |
| 2025-08-20 | 22.60 | $93.17 | 42600 |
| 2025-08-19 | 21.68 | $93.12 | 9400 |
| 2025-08-18 | 20.76 | $92.44 | 6633 |
| 2025-08-15 | 19.99 | $92.34 | 10700 |
| 2025-08-14 | 19.24 | $91.74 | 20300 |
| 2025-08-13 | 18.64 | $92.04 | 19021 |
| 2025-08-12 | 17.72 | $92.15 | 5841 |
| 2025-08-11 | 16.74 | $91.55 | 6900 |
| 2025-08-08 | 15.81 | $91.89 | 3626 |
| 2025-08-07 | 14.56 | $91.51 | 5400 |
| 2025-08-06 | 13.35 | $91.05 | 12241 |
| 2025-08-05 | 12.18 | $89.94 | 8609 |
| 2025-08-04 | 11.32 | $89.94 | 32900 |
| 2025-08-01 | 10.42 | $88.85 | 17300 |
| 2025-07-31 | 9.87 | $86.99 | 8737 |
| 2025-07-30 | 9.93 | $86.94 | 4843 |
| 2025-07-29 | 9.99 | $86.66 | 9900 |
| 2025-07-28 | 10.26 | $86.43 | 3218 |
| 2025-07-25 | 10.64 | $87.62 | 3665 |
| 2025-07-24 | 10.52 | $87.63 | 16014 |
| 2025-07-23 | 10.32 | $87.87 | 23400 |
| 2025-07-22 | 10.09 | $86.27 | 8400 |
| 2025-07-21 | 10.58 | $85.59 | 7437 |
| 2025-07-18 | 10.88 | $84.77 | 5117 |
| 2025-07-17 | 10.69 | $85.33 | 3031 |
| 2025-07-16 | 10.75 | $85.31 | 32315 |
| 2025-07-15 | 10.73 | $84.62 | 5946 |
| 2025-07-14 | 11.21 | $85.88 | 2723 |
| 2025-07-11 | 11.30 | $85.39 | 2900 |
| 2025-07-10 | 11.64 | $85.94 | 7900 |
| 2025-07-09 | 11.89 | $85.77 | 3600 |
| 2025-07-08 | 12.28 | $85.28 | 55741 |
| 2025-07-07 | 12.92 | $84.46 | 16000 |
| 2025-07-03 | 13.60 | $85.64 | 6734 |
| 2025-07-02 | 13.68 | $85.90 | 6536 |
| 2025-07-01 | 13.74 | $85.76 | 18437 |
| 2025-06-30 | 13.76 | $85.69 | 10300 |
| 2025-06-27 | 13.88 | $86.00 | 17600 |
| 2025-06-26 | 13.87 | $84.98 | 19135 |
| 2025-06-25 | 14.24 | $83.57 | 15508 |
| 2025-06-24 | 14.64 | $84.87 | 3100 |
| 2025-06-23 | 15.20 | $84.41 | 8900 |
| 2025-06-20 | 15.97 | $84.16 | 13620 |
| 2025-06-18 | 16.42 | $84.76 | 21928 |
| 2025-06-17 | 16.54 | $84.35 | 25600 |
| 2025-06-16 | 16.81 | $84.83 | 16438 |
| 2025-06-13 | 16.75 | $85.06 | 34000 |
| 2025-06-12 | 16.63 | $85.81 | 32917 |
| 2025-06-11 | 16.15 | $85.39 | 30700 |
| 2025-06-10 | 15.79 | $84.66 | 64300 |
| 2025-06-09 | 15.69 | $84.80 | 59500 |
| 2025-06-06 | 15.38 | $85.27 | 39404 |
| 2025-06-05 | 14.99 | $85.03 | 12010 |
| 2025-06-04 | 14.60 | $85.40 | 11300 |
| 2025-06-03 | 14.09 | $85.22 | 10235 |
| 2025-06-02 | 13.62 | $86.00 | 10357 |
| 2025-05-30 | 12.91 | $84.62 | 17300 |
| 2025-05-29 | 12.63 | $84.14 | 11600 |
| 2025-05-28 | 12.52 | $83.94 | 4644 |
| 2025-05-27 | 12.20 | $84.77 | 24641 |
| 2025-05-23 | 11.54 | $83.77 | 19442 |
| 2025-05-22 | 11.12 | $82.77 | 3232 |
| 2025-05-21 | 11.10 | $82.64 | 22344 |
| 2025-05-20 | 11.09 | $82.91 | 17700 |
| 2025-05-19 | 11.21 | $83.09 | 5300 |
| 2025-05-16 | 11.24 | $82.68 | 6400 |
| 2025-05-15 | 11.42 | $82.69 | 8831 |
| 2025-05-14 | 11.62 | $81.16 | 7800 |
| 2025-05-13 | 12.03 | $81.75 | 8600 |
| 2025-05-12 | 12.61 | $82.28 | 12138 |
| 2025-05-09 | 12.89 | $81.93 | 68300 |
| 2025-05-08 | 13.32 | $81.46 | 17000 |
| 2025-05-07 | 13.81 | $82.06 | 12434 |
| 2025-05-06 | 14.09 | $82.61 | 9500 |
| 2025-05-05 | 14.18 | $82.29 | 13100 |
| 2025-05-02 | 14.41 | $81.66 | 14044 |
| 2025-05-01 | 14.78 | $81.10 | 17994 |
| 2025-04-30 | 15.30 | $82.66 | 27400 |
| 2025-04-29 | 15.54 | $83.01 | 7349 |
| 2025-04-28 | 15.49 | $82.87 | 11712 |
| 2025-04-25 | 15.50 | $81.63 | 19839 |
| 2025-04-24 | 15.87 | $81.93 | 7935 |
| 2025-04-23 | 16.07 | $81.84 | 8725 |
| 2025-04-22 | 16.13 | $82.51 | 15739 |
| 2025-04-21 | 15.97 | $81.21 | 18000 |
| 2025-04-17 | 16.18 | $79.58 | 9204 |
| 2025-04-16 | 16.86 | $79.11 | 15400 |
| 2025-04-15 | 17.71 | $78.89 | 84602 |
| 2025-04-14 | 18.52 | $78.91 | 18300 |
| 2025-04-11 | 19.38 | $77.53 | 76111 |
| 2025-04-10 | 19.73 | $75.58 | 66203 |
| 2025-04-09 | 19.52 | $75.69 | 47700 |
| 2025-04-08 | 19.28 | $72.90 | 64732 |
| 2025-04-07 | 18.44 | $70.93 | 144849 |
| 2025-04-04 | 16.63 | $72.64 | 66549 |
| 2025-04-03 | 15.18 | $76.77 | 31900 |
| 2025-04-02 | 14.89 | $78.17 | 14400 |
| 2025-04-01 | 15.07 | $78.80 | 11302 |
| 2025-03-31 | 15.64 | $79.27 | 37300 |
| 2025-03-28 | 16.38 | $79.85 | 20000 |
| 2025-03-27 | 16.73 | $80.27 | 22800 |
| 2025-03-26 | 16.78 | $80.56 | 17348 |
| 2025-03-25 | 16.67 | $80.89 | 6200 |
| 2025-03-24 | 16.37 | $80.24 | 20415 |
| 2025-03-21 | 16.21 | $80.67 | 8923 |
| 2025-03-20 | 15.65 | $80.68 | 16122 |
| 2025-03-19 | 15.11 | $81.17 | 7545 |
| 2025-03-18 | 14.55 | $80.53 | 16700 |
| 2025-03-17 | 14.16 | $80.63 | 87524 |
| 2025-03-14 | 13.63 | $80.00 | 32609 |
| 2025-03-13 | 13.32 | $79.69 | 118500 |
| 2025-03-12 | 13.10 | $79.31 | 50107 |
| 2025-03-11 | 13.11 | $78.29 | 147535 |
| 2025-03-10 | 13.35 | $79.30 | 42400 |
| 2025-03-07 | 13.17 | $80.23 | 26500 |
| 2025-03-06 | 12.51 | $79.52 | 25016 |
| 2025-03-05 | 11.97 | $79.05 | 29316 |
| 2025-03-04 | 11.69 | $77.64 | 49526 |
| 2025-03-03 | 11.91 | $78.24 | 25048 |
| 2025-02-28 | 11.80 | $76.97 | 42946 |
| 2025-02-27 | 12.42 | $77.34 | 13902 |
| 2025-02-26 | 12.67 | $77.23 | 22300 |
| 2025-02-25 | 13.04 | $77.47 | 25505 |
| 2025-02-24 | 13.34 | $76.81 | 11500 |
| 2025-02-21 | 13.98 | $76.96 | 10600 |
| 2025-02-20 | 14.34 | $77.51 | 23500 |
| 2025-02-19 | 14.45 | $77.41 | 13000 |
| 2025-02-18 | 14.62 | $77.89 | 17128 |
| 2025-02-14 | 14.46 | $77.55 | 5605 |
| 2025-02-13 | 14.40 | $77.57 | 10549 |
| 2025-02-12 | 14.40 | $76.33 | 31100 |
| 2025-02-11 | 14.98 | $77.18 | 5645 |
| 2025-02-10 | 15.01 | $77.21 | 3900 |
| 2025-02-07 | 14.91 | $77.22 | 13932 |
| 2025-02-06 | 14.81 | $77.32 | 13200 |
| 2025-02-05 | 14.75 | $76.42 | 21500 |
| 2025-02-04 | 15.12 | $75.48 | 16812 |
| 2025-02-03 | 15.77 | $75.35 | 18333 |
| 2025-01-31 | 16.56 | $75.93 | 11847 |
| 2025-01-30 | 17.05 | $76.84 | 14734 |
| 2025-01-29 | 17.00 | $75.57 | 15131 |
| 2025-01-28 | 17.60 | $75.39 | 28728 |
| 2025-01-27 | 18.37 | $75.48 | 10104 |
| 2025-01-24 | 19.12 | $75.02 | 15443 |
| 2025-01-23 | 20.01 | $74.34 | 7800 |
| 2025-01-22 | 20.36 | $73.93 | 10300 |
| 2025-01-21 | 20.65 | $74.46 | 35637 |
| 2025-01-17 | 21.16 | $73.39 | 5310 |
| 2025-01-16 | 20.90 | $73.41 | 6100 |
| 2025-01-15 | 20.50 | $73.04 | 20127 |
| 2025-01-14 | 20.13 | $72.65 | 11531 |
| 2025-01-13 | 19.13 | $73.22 | 41700 |
| 2025-01-10 | 18.12 | $72.66 | 19117 |
| 2025-01-08 | 17.14 | $73.74 | 58540 |
| 2025-01-07 | 16.42 | $74.33 | 23000 |
| 2025-01-06 | 16.07 | $74.78 | 25800 |
| 2025-01-03 | 16.00 | $75.13 | 13200 |
| 2025-01-02 | 15.93 | $75.09 | 13906 |
| 2024-12-31 | 15.98 | $75.14 | 20500 |
| 2024-12-30 | 15.91 | $75.20 | 17644 |
| 2024-12-27 | 15.78 | $75.11 | 16000 |
| 2024-12-26 | 15.66 | $74.66 | 33541 |
| 2024-12-24 | 15.06 | $75.21 | 7600 |
| 2024-12-23 | 14.73 | $75.14 | 13400 |
| 2024-12-20 | 14.36 | $75.28 | 66839 |
| 2024-12-19 | 14.06 | $75.38 | 67100 |
| 2024-12-18 | 13.87 | $75.12 | 35011 |
| 2024-12-17 | 13.67 | $76.59 | 20000 |
| 2024-12-16 | 14.15 | $76.81 | 30500 |
| 2024-12-13 | 14.76 | $77.04 | 47000 |
| 2024-12-12 | 15.49 | $77.62 | 21103 |
| 2024-12-11 | 15.96 | $78.25 | 49439 |
| 2024-12-10 | 16.20 | $77.57 | 13400 |
| 2024-12-09 | 16.70 | $78.24 | 21926 |
| 2024-12-06 | 16.82 | $78.41 | 14500 |
| 2024-12-05 | 16.84 | $78.29 | 10900 |
| 2024-12-04 | 16.93 | $77.98 | 39110 |
| 2024-12-03 | 17.15 | $79.07 | 14032 |
| 2024-12-02 | 16.72 | $78.03 | 29415 |
| 2024-11-29 | 16.71 | $77.87 | 6800 |
| 2024-11-27 | 16.88 | $75.93 | 20700 |
| 2024-11-26 | 17.55 | $76.14 | 15600 |
| 2024-11-25 | 18.23 | $76.01 | 15527 |
| 2024-11-22 | 18.89 | $76.07 | 44500 |
| 2024-11-21 | 19.56 | $75.34 | 30400 |
| 2024-11-20 | 19.90 | $74.78 | 25100 |
| 2024-11-19 | 19.79 | $74.89 | 19000 |
| 2024-11-18 | 19.85 | $75.18 | 20532 |
| 2024-11-15 | 19.93 | $74.78 | 11946 |
| 2024-11-14 | 19.64 | $74.55 | 6000 |
| 2024-11-13 | 19.45 | $74.89 | 40600 |
| 2024-11-12 | 19.37 | $75.03 | 6000 |
| 2024-11-11 | 19.29 | $76.08 | 12000 |
| 2024-11-08 | 19.73 | $75.85 | 17226 |
| 2024-11-07 | 20.00 | $76.67 | 10800 |
| 2024-11-06 | 20.58 | $75.63 | 10200 |
| 2024-11-05 | 20.57 | $76.20 | 5925 |
| 2024-11-04 | 20.71 | $75.45 | 11448 |
| 2024-11-01 | 20.66 | $75.21 | 9800 |
| 2024-10-31 | 20.29 | $75.66 | 12400 |
| 2024-10-30 | 19.91 | $74.88 | 20100 |
| 2024-10-29 | 19.27 | $74.55 | 6100 |
| 2024-10-28 | 18.19 | $74.36 | 5500 |
| 2024-10-25 | 16.86 | $74.01 | 19000 |
| 2024-10-24 | 15.39 | $74.34 | 4200 |
| 2024-10-23 | 13.91 | $74.07 | 79600 |
| 2024-10-22 | 12.21 | $75.61 | 10800 |
| 2024-10-21 | 10.91 | $76.84 | 13600 |
| 2024-10-18 | 9.96 | $78.18 | 6800 |
| 2024-10-17 | 9.44 | $77.63 | 59703 |
| 2024-10-16 | 8.83 | $78.29 | 13800 |
| 2024-10-15 | 8.39 | $78.10 | 14600 |
| 2024-10-14 | 7.91 | $78.41 | 19700 |
| 2024-10-11 | 7.53 | $78.59 | 2401 |
| 2024-10-10 | 7.23 | $78.57 | 3011 |
| 2024-10-09 | 6.86 | $78.87 | 2200 |
| 2024-10-08 | 6.72 | $79.33 | 30209 |
| 2024-10-07 | 6.84 | $79.42 | 9227 |
| 2024-10-04 | 6.97 | $80.13 | 7100 |
| 2024-10-03 | 7.30 | $79.40 | 5225 |
| 2024-10-02 | 7.39 | $79.77 | 9500 |
| 2024-10-01 | 7.77 | $80.93 | 38100 |
| 2024-09-30 | 7.82 | $80.66 | 54900 |
| 2024-09-27 | 7.84 | $80.14 | 21900 |
| 2024-09-26 | 8.01 | $81.42 | 56343 |
| 2024-09-25 | 7.52 | $79.54 | 16930 |
| 2024-09-24 | 7.86 | $79.83 | 25421 |
| 2024-09-23 | 8.15 | $80.48 | 38142 |
| 2024-09-20 | 8.09 | $80.06 | 1637 |
| 2024-09-19 | 8.30 | $80.29 | 7904 |
| 2024-09-18 | 8.53 | $79.37 | 11443 |
| 2024-09-17 | 8.84 | $79.27 | 11441 |
| 2024-09-16 | 9.28 | $79.63 | 21123 |
| 2024-09-13 | 9.69 | $78.97 | 7728 |
| 2024-09-12 | 10.12 | $79.00 | 9724 |
| 2024-09-11 | 10.44 | $78.25 | 17727 |
| 2024-09-10 | 10.53 | $78.67 | 14100 |
| 2024-09-09 | 10.92 | $78.45 | 50004 |
| 2024-09-06 | 11.37 | $77.19 | 22828 |
| 2024-09-05 | 11.84 | $79.07 | 5900 |
| 2024-09-04 | 11.96 | $78.46 | 50600 |
| 2024-09-03 | 12.27 | $78.75 | 9800 |
| 2024-08-30 | 12.46 | $79.39 | 8500 |
| 2024-08-29 | 12.40 | $78.92 | 10700 |
| 2024-08-28 | 12.34 | $79.03 | 39400 |
| 2024-08-27 | 12.28 | $79.85 | 11702 |
| 2024-08-26 | 11.93 | $78.84 | 11800 |
| 2024-08-23 | 11.73 | $79.50 | 17241 |
| 2024-08-22 | 11.53 | $77.89 | 16100 |
| 2024-08-21 | 11.55 | $78.47 | 29900 |
| 2024-08-20 | 11.46 | $77.73 | 12935 |
| 2024-08-19 | 11.55 | $77.38 | 11100 |
| 2024-08-16 | 11.78 | $76.50 | 40602 |
| 2024-08-15 | 12.26 | $76.01 | 20900 |
| 2024-08-14 | 12.89 | $75.18 | 11034 |
| 2024-08-13 | 13.25 | $75.14 | 42702 |
| 2024-08-12 | 13.63 | $73.52 | 5700 |
| 2024-08-09 | 13.51 | $73.25 | 9200 |
| 2024-08-08 | 13.24 | $72.70 | 11506 |
| 2024-08-07 | 12.84 | $71.63 | 48600 |
| 2024-08-06 | 12.38 | $71.61 | 18846 |
| 2024-08-05 | 11.54 | $70.98 | 70136 |
| 2024-08-02 | 10.43 | $73.93 | 93200 |
| 2024-08-01 | 10.25 | $76.58 | 159513 |
| 2024-07-31 | 10.62 | $79.55 | 39200 |
| 2024-07-30 | 9.54 | $76.95 | 4220 |
| 2024-07-29 | 9.50 | $76.57 | 3845 |
| 2024-07-26 | 9.57 | $76.24 | 16800 |
| 2024-07-25 | 9.78 | $75.39 | 34600 |
| 2024-07-24 | 10.17 | $76.05 | 13700 |
| 2024-07-23 | 10.29 | $76.89 | 2700 |
| 2024-07-22 | 9.96 | $76.06 | 4513 |
| 2024-07-19 | 9.95 | $76.25 | 22457 |
| 2024-07-18 | 9.78 | $76.57 | 22200 |
| 2024-07-17 | 9.34 | $77.43 | 28700 |
| 2024-07-16 | 8.45 | $77.27 | 4633 |
| 2024-07-15 | 7.64 | $76.54 | 10311 |
| 2024-07-12 | 6.99 | $76.85 | 5601 |
| 2024-07-11 | 6.31 | $75.66 | 15200 |
| 2024-07-10 | 6.03 | $75.00 | 6000 |
| 2024-07-09 | 6.20 | $74.36 | 5100 |
| 2024-07-08 | 6.33 | $74.13 | 11608 |
| 2024-07-05 | 6.46 | $74.45 | 4900 |
| 2024-07-03 | 6.66 | $74.99 | 15032 |
| 2024-07-02 | 6.90 | $74.66 | 29300 |
| 2024-07-01 | 7.09 | $74.23 | 9500 |
| 2024-06-28 | 7.29 | $75.12 | 13600 |
| 2024-06-27 | 7.50 | $74.92 | 5306 |
| 2024-06-26 | 7.89 | $74.27 | 30900 |
| 2024-06-25 | 7.99 | $74.51 | 64400 |
| 2024-06-24 | 8.20 | $74.23 | 13141 |
| 2024-06-21 | 8.35 | $73.79 | 19925 |
| 2024-06-20 | 8.19 | $74.41 | 26810 |
| 2024-06-18 | 8.30 | $74.46 | 3034 |
| 2024-06-17 | 8.36 | $74.17 | 27701 |
| 2024-06-14 | 8.33 | $74.55 | 16431 |
| 2024-06-13 | 8.59 | $73.70 | 18321 |
| 2024-06-12 | 8.39 | $75.12 | 3816 |
| 2024-06-11 | 8.74 | $74.48 | 5048 |
| 2024-06-10 | 8.67 | $75.34 | 16100 |
| 2024-06-07 | 8.99 | $74.58 | 10734 |
| 2024-06-06 | 8.93 | $74.87 | 6736 |
| 2024-06-05 | 8.94 | $75.13 | 8939 |
| 2024-06-04 | 9.02 | $75.85 | 7300 |
| 2024-06-03 | 9.41 | $75.81 | 4100 |
| 2024-05-31 | 9.88 | $75.59 | 21700 |
| 2024-05-30 | 10.31 | $74.65 | 10455 |
| 2024-05-29 | 10.20 | $73.35 | 12526 |
| 2024-05-28 | 9.40 | $74.71 | 14100 |
| 2024-05-24 | 9.19 | $74.71 | 12547 |
| 2024-05-23 | 8.77 | $74.00 | 14300 |
| 2024-05-22 | 8.31 | $74.47 | 38200 |
| 2024-05-21 | 8.07 | $75.48 | 42411 |
| 2024-05-20 | 8.36 | $75.65 | 80300 |
| 2024-05-17 | 8.76 | $75.41 | 10547 |
| 2024-05-16 | 9.02 | $74.87 | 16400 |
| 2024-05-15 | 9.15 | $75.94 | 32549 |
| 2024-05-14 | 9.56 | $75.75 | 17207 |
| 2024-05-13 | 10.00 | $76.10 | 2603 |
| 2024-05-10 | 10.21 | $76.01 | 6000 |
| 2024-05-09 | 10.44 | $76.45 | 2644 |
| 2024-05-08 | 10.63 | $75.64 | 2700 |
| 2024-05-07 | 11.11 | $75.82 | 20400 |
| 2024-05-06 | 11.57 | $76.16 | 44600 |
| 2024-05-03 | 11.84 | $76.08 | 5000 |
| 2024-05-02 | 12.26 | $75.52 | 6200 |
| 2024-05-01 | 12.81 | $73.93 | 10000 |
| 2024-04-30 | 12.78 | $74.38 | 4500 |
| 2024-04-29 | 13.01 | $75.12 | 9922 |
| 2024-04-26 | 13.43 | $74.35 | 44400 |
| 2024-04-25 | 13.35 | $73.81 | 14637 |
| 2024-04-24 | 12.85 | $74.81 | 10817 |
| 2024-04-23 | 12.92 | $74.70 | 24630 |
| 2024-04-22 | 12.95 | $74.63 | 15500 |
| 2024-04-19 | 12.95 | $74.16 | 18610 |
| 2024-04-18 | 12.64 | $74.57 | 8000 |
| 2024-04-17 | 12.56 | $74.28 | 36200 |
| 2024-04-16 | 12.19 | $74.70 | 15200 |
| 2024-04-15 | 12.04 | $76.09 | 16108 |
| 2024-04-12 | 12.61 | $76.13 | 60600 |
| 2024-04-11 | 13.26 | $76.82 | 10300 |
| 2024-04-10 | 13.75 | $76.34 | 11641 |
| 2024-04-09 | 14.39 | $76.97 | 8400 |
| 2024-04-08 | 14.66 | $76.77 | 9141 |
| 2024-04-05 | 15.09 | $76.41 | 6500 |
| 2024-04-04 | 15.80 | $76.17 | 27647 |
| 2024-04-03 | 16.54 | $76.61 | 13600 |
| 2024-04-02 | 17.33 | $75.93 | 31104 |
| 2024-04-01 | 17.92 | $76.79 | 20419 |
| 2024-03-28 | 18.55 | $77.30 | 10300 |
| 2024-03-27 | 18.93 | $78.09 | 32000 |
| 2024-03-26 | 18.85 | $77.56 | 30644 |
| 2024-03-25 | 18.90 | $77.27 | 16500 |
| 2024-03-22 | 19.14 | $77.77 | 30400 |
| 2024-03-21 | 19.00 | $78.25 | 15841 |
| 2024-03-20 | 18.55 | $78.24 | 15345 |
| 2024-03-19 | 18.11 | $77.88 | 12634 |
| 2024-03-18 | 17.81 | $77.78 | 7522 |
| 2024-03-15 | 17.51 | $77.44 | 24400 |
| 2024-03-14 | 17.35 | $76.88 | 11002 |
| 2024-03-13 | 17.21 | $76.87 | 22900 |
| 2024-03-12 | 17.25 | $77.38 | 35413 |
| 2024-03-11 | 17.18 | $76.58 | 28738 |
| 2024-03-08 | 17.28 | $78.33 | 33600 |
| 2024-03-07 | 16.27 | $77.55 | 24112 |
| 2024-03-06 | 15.51 | $77.39 | 27825 |
| 2024-03-05 | 14.73 | $75.93 | 1.2M |
| 2024-03-04 | 14.54 | $75.43 | 9000 |
| 2024-03-01 | 14.70 | $76.28 | 8122 |
| 2024-02-29 | 14.36 | $75.93 | 23100 |
| 2024-02-28 | 14.11 | $75.53 | 18332 |
| 2024-02-27 | 14.16 | $75.76 | 18000 |
| 2024-02-26 | 14.12 | $75.24 | 8518 |
| 2024-02-23 | 14.25 | $75.59 | 5400 |
| 2024-02-22 | 14.18 | $75.44 | 39300 |
| 2024-02-21 | 14.23 | $74.89 | 11900 |
| 2024-02-20 | 14.52 | $74.98 | 26500 |
| 2024-02-16 | 14.73 | $74.02 | 11900 |
| 2024-02-15 | 15.40 | $73.93 | 17412 |
| 2024-02-14 | 16.15 | $73.77 | 20446 |
| 2024-02-13 | 16.86 | $73.45 | 25800 |
| 2024-02-12 | 17.61 | $74.11 | 16400 |
| 2024-02-09 | 18.28 | $73.89 | 42825 |
| 2024-02-08 | 19.16 | $73.75 | 32531 |
| 2024-02-07 | 20.13 | $74.84 | 10400 |
| 2024-02-06 | 20.38 | $74.66 | 34402 |
| 2024-02-05 | 20.81 | $74.75 | 9900 |
| 2024-02-02 | 21.03 | $75.19 | 27900 |
| 2024-02-01 | 21.20 | $75.72 | 15544 |
| 2024-01-31 | 21.13 | $74.76 | 16000 |
| 2024-01-30 | 21.21 | $74.49 | 19400 |
| 2024-01-29 | 21.65 | $74.97 | 9502 |
| 2024-01-26 | 21.96 | $74.01 | 58839 |
| 2024-01-25 | 22.60 | $74.46 | 13615 |
| 2024-01-24 | 23.16 | $73.77 | 73200 |
| 2024-01-23 | 23.94 | $73.83 | 17300 |
| 2024-01-22 | 24.93 | $74.71 | 35800 |
| 2024-01-19 | 25.50 | $73.72 | 46611 |
| 2024-01-18 | 26.61 | $73.81 | 15800 |
| 2024-01-17 | 27.60 | $73.07 | 38200 |
| 2024-01-16 | 29.02 | $74.02 | 33800 |
| 2024-01-12 | 29.79 | $75.09 | 24400 |
| 2024-01-11 | 29.81 | $75.11 | 20400 |
| 2024-01-10 | 29.94 | $75.35 | 53000 |
| 2024-01-09 | 29.53 | $74.69 | 21616 |
| 2024-01-08 | 29.34 | $74.69 | 23100 |
| 2024-01-05 | 29.21 | $73.92 | 23930 |
| 2024-01-04 | 29.13 | $73.90 | 23500 |
| 2024-01-03 | 29.22 | $73.98 | 21645 |
| 2024-01-02 | 29.35 | $74.33 | 23000 |
| 2023-12-29 | 29.00 | $74.90 | 10000 |
| 2023-12-28 | 28.29 | $74.52 | 11900 |
| 2023-12-27 | 27.62 | $73.87 | 25921 |
| 2023-12-26 | 27.18 | $73.32 | 21131 |
| 2023-12-22 | 26.92 | $73.61 | 69039 |
| 2023-12-21 | 26.36 | $73.33 | 15738 |
| 2023-12-20 | 25.94 | $72.05 | 17400 |
| 2023-12-19 | 25.68 | $72.51 | 37707 |
| 2023-12-18 | 25.03 | $72.50 | 40300 |
| 2023-12-15 | 24.47 | $72.57 | 61103 |
| 2023-12-14 | 23.74 | $73.28 | 19009 |
| 2023-12-13 | 22.61 | $73.40 | 40000 |
| 2023-12-12 | 21.42 | $72.25 | 36749 |
| 2023-12-11 | 20.56 | $72.46 | 165700 |
| 2023-12-08 | 19.61 | $71.93 | 13235 |
| 2023-12-07 | 18.79 | $72.54 | 14200 |
| 2023-12-06 | 17.72 | $71.90 | 10726 |
| 2023-12-05 | 16.90 | $71.09 | 1.3M |
| 2023-12-04 | 16.48 | $71.46 | 14400 |
| 2023-12-01 | 15.65 | $71.96 | 25202 |
| 2023-11-30 | 14.76 | $71.37 | 6100 |
| 2023-11-29 | 14.06 | $71.24 | 11234 |
| 2023-11-28 | 13.33 | $71.27 | 17434 |
| 2023-11-27 | 12.57 | $70.78 | 14213 |
| 2023-11-24 | 12.01 | $70.55 | 6100 |
| 2023-11-22 | 11.53 | $70.35 | 15300 |
| 2023-11-21 | 11.10 | $69.83 | 1729 |
| 2023-11-20 | 10.69 | $69.52 | 14744 |
| 2023-11-17 | 10.53 | $69.71 | 3941 |
| 2023-11-16 | 10.31 | $68.34 | 3200 |
| 2023-11-15 | 10.64 | $68.53 | 9000 |
| 2023-11-14 | 10.87 | $69.24 | 37933 |
| 2023-11-13 | 11.04 | $68.31 | 13100 |
| 2023-11-10 | 11.59 | $68.30 | 21900 |
| 2023-11-09 | 12.18 | $67.65 | 41020 |
| 2023-11-08 | 12.79 | $67.30 | 33721 |
| 2023-11-07 | 13.07 | $68.77 | 49200 |
| 2023-11-06 | 13.60 | $69.37 | 8300 |
| 2023-11-03 | 13.73 | $70.42 | 31700 |
| 2023-11-02 | 13.44 | $69.42 | 55800 |
| 2023-11-01 | 13.70 | $68.60 | 7343 |
| 2023-10-31 | 14.39 | $68.30 | 10600 |
| 2023-10-30 | 15.02 | $67.09 | 11900 |
| 2023-10-27 | 14.97 | $66.94 | 58412 |
| 2023-10-26 | 15.00 | $66.06 | 30200 |
| 2023-10-25 | 14.38 | $66.59 | 3800 |
| 2023-10-24 | 14.01 | $66.86 | 2217 |
| 2023-10-23 | 13.65 | $66.22 | 13240 |
| 2023-10-20 | 13.10 | $66.60 | 7400 |
| 2023-10-19 | 12.80 | $66.82 | 43040 |
| 2023-10-18 | 12.57 | $67.01 | 1633 |
| 2023-10-17 | 12.43 | $67.69 | 5000 |
| 2023-10-16 | 12.32 | $67.72 | 8000 |
| 2023-10-13 | 12.31 | $67.50 | 7300 |
| 2023-10-12 | 12.32 | $68.39 | 2625 |
| 2023-10-11 | 12.71 | $68.51 | 9910 |
| 2023-10-10 | 13.13 | $69.05 | 5628 |
| 2023-10-09 | 13.80 | $68.24 | 7200 |
| 2023-10-06 | 14.12 | $67.97 | 5634 |
| 2023-10-05 | 14.30 | $67.48 | 9319 |
| 2023-10-04 | 14.25 | $65.89 | 49103 |
| 2023-10-03 | 13.29 | $67.07 | 50020 |
| 2023-10-02 | 12.64 | $68.41 | 6900 |
| 2023-09-29 | 12.68 | $68.96 | 8200 |
| 2023-09-28 | 13.01 | $70.12 | 6600 |
| 2023-09-27 | 13.39 | $70.10 | 30218 |
| 2023-09-26 | 13.77 | $69.79 | 2011 |
| 2023-09-25 | 14.39 | $70.52 | 26347 |
| 2023-09-22 | 14.80 | $70.49 | 5100 |
| 2023-09-21 | 15.05 | $70.22 | 14600 |
| 2023-09-20 | 15.45 | $70.65 | 4500 |
| 2023-09-19 | 15.59 | $71.80 | 10404 |
| 2023-09-18 | 14.95 | $71.15 | 54842 |
| 2023-09-15 | 14.63 | $70.97 | 4700 |
| 2023-09-14 | 14.27 | $71.55 | 19400 |
| 2023-09-13 | 13.62 | $70.70 | 7000 |
| 2023-09-12 | 13.31 | $70.98 | 6100 |
| 2023-09-11 | 12.80 | $70.84 | 17100 |
| 2023-09-08 | 12.28 | $70.03 | 11720 |
| 2023-09-07 | 12.10 | $70.88 | 22700 |
| 2023-09-06 | 11.33 | $70.75 | 25702 |
| 2023-09-05 | 10.52 | $70.71 | 28000 |
| 2023-09-01 | 9.73 | $70.55 | 3300 |
| 2023-08-31 | 8.89 | $69.97 | 3400 |
| 2023-08-30 | 8.52 | $69.25 | 3100 |
| 2023-08-29 | 8.40 | $69.37 | 3719 |
| 2023-08-28 | 8.29 | $68.84 | 5700 |
| 2023-08-25 | 8.46 | $68.15 | 20500 |
| 2023-08-24 | 8.83 | $67.75 | 25812 |
| 2023-08-23 | 9.24 | $68.27 | 7700 |
| 2023-08-22 | 9.58 | $67.30 | 3800 |
| 2023-08-21 | 9.70 | $66.99 | 26922 |
| 2023-08-18 | 9.51 | $66.96 | 6300 |
| 2023-08-17 | 9.32 | $67.07 | 28434 |
| 2023-08-16 | 9.22 | $67.16 | 10725 |
| 2023-08-15 | 9.25 | $67.59 | 7111 |
| 2023-08-14 | 9.43 | $68.39 | 4219 |
| 2023-08-11 | 9.90 | $68.66 | 1139 |
| 2023-08-10 | 10.15 | $68.73 | 3222 |
| 2023-08-09 | 10.35 | $68.37 | 24400 |
| 2023-08-08 | 10.87 | $68.65 | 44440 |
| 2023-08-07 | 11.38 | $69.24 | 2900 |
| 2023-08-04 | 11.57 | $68.53 | 5005 |
| 2023-08-03 | 11.87 | $67.77 | 7444 |
| 2023-08-02 | 12.21 | $68.49 | 18500 |
| 2023-08-01 | 12.60 | $69.00 | 5600 |
| 2023-07-31 | 12.68 | $70.06 | 8300 |
| 2023-07-28 | 12.21 | $70.31 | 20600 |
| 2023-07-27 | 11.41 | $69.71 | 25331 |
| 2023-07-26 | 10.92 | $69.26 | 41146 |
| 2023-07-25 | 10.61 | $68.98 | 4812 |
| 2023-07-24 | 10.44 | $68.62 | 10832 |
| 2023-07-21 | 10.40 | $68.36 | 8608 |
| 2023-07-20 | 10.51 | $68.73 | 10200 |
| 2023-07-19 | 10.43 | $69.40 | 9000 |
| 2023-07-18 | 9.97 | $69.27 | 14600 |
| 2023-07-17 | 9.49 | $68.09 | 12200 |
| 2023-07-14 | 9.55 | $67.98 | 18440 |
| 2023-07-13 | 9.56 | $68.73 | 18800 |
| 2023-07-12 | 9.08 | $68.40 | 14900 |
| 2023-07-11 | 8.61 | $68.01 | 10503 |
| 2023-07-10 | 8.45 | $67.78 | 3400 |
| 2023-07-07 | 8.37 | $67.37 | 19911 |
| 2023-07-06 | 8.40 | $65.99 | 6007 |
| 2023-07-05 | 8.48 | $66.59 | 8227 |
| 2023-07-03 | 8.87 | $67.02 | 9919 |
| 2023-06-30 | 9.02 | $66.61 | 10600 |
| 2023-06-29 | 9.40 | $66.15 | 25312 |
| 2023-06-28 | 9.72 | $66.57 | 47231 |
| 2023-06-27 | 10.17 | $65.76 | 15026 |
| 2023-06-26 | 10.14 | $65.70 | 42600 |
| 2023-06-23 | 10.11 | $66.08 | 24141 |
| 2023-06-22 | 10.28 | $67.33 | 20800 |
| 2023-06-21 | 10.48 | $68.03 | 7349 |
| 2023-06-20 | 10.48 | $66.95 | 12418 |
| 2023-06-16 | 10.95 | $67.44 | 12922 |
| 2023-06-15 | 11.12 | $68.11 | 4300 |
| 2023-06-14 | 11.18 | $68.24 | 13518 |
| 2023-06-13 | 11.13 | $68.28 | 22721 |
| 2023-06-12 | 10.85 | $67.70 | 5100 |
| 2023-06-09 | 10.99 | $67.20 | 21600 |
| 2023-06-08 | 11.39 | $66.71 | 7106 |
| 2023-06-07 | 11.83 | $65.94 | 6900 |
| 2023-06-06 | 12.21 | $67.05 | 10800 |
| 2023-06-05 | 12.75 | $66.27 | 9956 |
| 2023-06-02 | 13.32 | $66.73 | 31000 |
| 2023-06-01 | 13.95 | $65.49 | 37604 |
| 2023-05-31 | 13.94 | $64.51 | 20800 |
| 2023-05-30 | 13.17 | $65.26 | 23800 |
| 2023-05-26 | 12.87 | $65.80 | 64700 |
| 2023-05-25 | 12.93 | $66.31 | 6704 |
| 2023-05-24 | 13.21 | $65.77 | 12500 |
| 2023-05-23 | 13.23 | $66.35 | 23235 |
| 2023-05-22 | 13.46 | $67.30 | 21800 |
| 2023-05-19 | 13.79 | $67.23 | 40300 |
| 2023-05-18 | 14.28 | $67.44 | 10800 |
| 2023-05-17 | 14.60 | $67.95 | 11100 |
| 2023-05-16 | 14.47 | $67.96 | 10700 |
| 2023-05-15 | 14.13 | $68.24 | 5000 |
| 2023-05-12 | 13.69 | $67.88 | 4642 |
| 2023-05-11 | 13.32 | $67.93 | 3200 |
| 2023-05-10 | 13.05 | $67.92 | 6425 |
| 2023-05-09 | 12.71 | $68.17 | 19300 |
| 2023-05-08 | 12.14 | $67.61 | 8600 |
| 2023-05-05 | 11.83 | $67.39 | 2500 |
| 2023-05-04 | 11.68 | $66.75 | 7416 |
| 2023-05-03 | 11.80 | $66.42 | 7100 |
| 2023-05-02 | 12.06 | $66.14 | 25220 |
| 2023-05-01 | 12.69 | $66.57 | 12100 |
| 2023-04-28 | 12.74 | $67.00 | 4400 |
| 2023-04-27 | 12.79 | $67.26 | 5825 |
| 2023-04-26 | 12.73 | $66.15 | 30300 |
| 2023-04-25 | 13.08 | $66.71 | 6908 |
| 2023-04-24 | 12.96 | $67.02 | 29735 |
| 2023-04-21 | 12.80 | $66.96 | 5500 |
| 2023-04-20 | 12.68 | $66.41 | 22400 |
| 2023-04-19 | 12.79 | $65.81 | 4500 |
| 2023-04-18 | 13.31 | $66.45 | 11800 |
| 2023-04-17 | 13.41 | $66.10 | 4726 |
| 2023-04-14 | 13.77 | $66.11 | 6200 |
| 2023-04-13 | 14.15 | $66.63 | 7800 |
| 2023-04-12 | 14.19 | $65.75 | 5800 |
| 2023-04-11 | 14.63 | $65.49 | 8109 |
| 2023-04-10 | 15.39 | $65.47 | 8531 |
| 2023-04-06 | 16.12 | $65.45 | 9823 |
| 2023-04-05 | 16.81 | $65.99 | 23700 |
| 2023-04-04 | 17.23 | $67.31 | 30400 |
| 2023-04-03 | 16.61 | $67.34 | 150725 |
| 2023-03-31 | 15.99 | $66.84 | 14312 |
| 2023-03-30 | 15.61 | $66.25 | 5007 |
| 2023-03-29 | 15.49 | $65.92 | 38700 |
| 2023-03-28 | 15.43 | $65.70 | 4913 |
| 2023-03-27 | 15.71 | $65.65 | 19815 |
| 2023-03-24 | 16.01 | $66.08 | 8400 |
| 2023-03-23 | 16.02 | $65.76 | 7900 |
| 2023-03-22 | 16.08 | $65.32 | 6048 |
| 2023-03-21 | 16.38 | $65.32 | 18100 |
| 2023-03-20 | 16.91 | $65.08 | 17800 |
| 2023-03-17 | 17.57 | $64.70 | 16636 |
| 2023-03-16 | 18.30 | $65.02 | 27100 |
| 2023-03-15 | 19.09 | $64.62 | 36400 |
| 2023-03-14 | 20.04 | $64.73 | 49100 |
| 2023-03-13 | 21.08 | $65.66 | 6200 |
| 2023-03-10 | 21.36 | $66.60 | 160416 |
| 2023-03-09 | 20.93 | $66.97 | 4700 |
| 2023-03-08 | 20.22 | $66.71 | 4000 |
| 2023-03-07 | 19.82 | $65.85 | 4849 |
| 2023-03-06 | 19.44 | $66.16 | 4132 |
| 2023-03-03 | 19.17 | $66.41 | 11900 |
| 2023-03-02 | 18.89 | $65.35 | 3224 |
| 2023-03-01 | 19.13 | $65.32 | 19400 |
| 2023-02-28 | 19.30 | $65.05 | 3700 |
| 2023-02-27 | 19.61 | $65.37 | 2226 |
| 2023-02-24 | 19.57 | $64.54 | 6801 |
| 2023-02-23 | 20.00 | $65.31 | 8845 |
| 2023-02-22 | 20.11 | $64.73 | 4849 |
| 2023-02-21 | 20.42 | $65.14 | 3800 |
| 2023-02-17 | 20.38 | $65.03 | 2745 |
| 2023-02-16 | 20.54 | $64.75 | 9400 |
| 2023-02-15 | 20.71 | $64.89 | 2800 |
| 2023-02-14 | 20.99 | $65.34 | 12146 |
| 2023-02-13 | 20.99 | $65.40 | 1931 |
| 2023-02-10 | 21.15 | $65.55 | 5745 |
| 2023-02-09 | 21.07 | $65.06 | 4700 |
| 2023-02-08 | 20.99 | $64.83 | 4840 |
| 2023-02-07 | 21.24 | $65.46 | 5449 |
| 2023-02-06 | 21.51 | $64.46 | 5300 |
| 2023-02-03 | 22.27 | $64.96 | 8328 |
| 2023-02-02 | 22.62 | $66.30 | 41942 |
| 2023-02-01 | 21.98 | $66.69 | 1847 |
| 2023-01-31 | 21.30 | $66.83 | 6600 |
| 2023-01-30 | 20.38 | $65.91 | 3525 |
| 2023-01-27 | 19.66 | $66.00 | 4100 |
| 2023-01-26 | 18.94 | $65.89 | 7721 |
| 2023-01-25 | 18.20 | $66.10 | 2319 |
| 2023-01-24 | 17.33 | $65.55 | 28100 |
| 2023-01-23 | 16.58 | $64.99 | 28939 |
| 2023-01-20 | 15.97 | $65.22 | 3013 |
| 2023-01-19 | 15.32 | $64.77 | 2812 |
| 2023-01-18 | 14.80 | $64.54 | 17900 |
| 2023-01-17 | 14.24 | $64.71 | 1901 |
| 2023-01-13 | 13.83 | $64.48 | 3600 |
| 2023-01-12 | 13.49 | $63.93 | 6432 |
| 2023-01-11 | 13.33 | $62.57 | 9404 |
| 2023-01-10 | 13.73 | $62.21 | 7200 |
| 2023-01-09 | 14.31 | $62.39 | 8809 |
| 2023-01-06 | 14.72 | $62.32 | 2800 |
| 2023-01-05 | 15.34 | $61.08 | 6200 |
| 2023-01-04 | 15.81 | $62.02 | 12822 |
| 2023-01-03 | 16.46 | $63.20 | 7500 |
| 2022-12-30 | 16.48 | $63.16 | 14600 |
| 2022-12-29 | 16.76 | $63.06 | 16730 |
| 2022-12-28 | 17.07 | $61.74 | 47529 |
| 2022-12-27 | 17.70 | $62.47 | 14120 |
| 2022-12-23 | 17.99 | $62.13 | 69902 |
| 2022-12-22 | 18.51 | $62.80 | 32300 |
| 2022-12-21 | 18.80 | $62.49 | 13600 |
| 2022-12-20 | 19.05 | $62.95 | 11000 |
| 2022-12-19 | 19.05 | $61.69 | 10244 |
| 2022-12-16 | 19.61 | $61.76 | 13345 |
| 2022-12-15 | 20.30 | $61.49 | 17700 |
| 2022-12-14 | 21.02 | $62.59 | 2900 |
| 2022-12-13 | 21.04 | $62.80 | 14400 |
| 2022-12-12 | 20.97 | $61.88 | 6700 |
| 2022-12-09 | 21.60 | $62.00 | 3530 |
| 2022-12-08 | 22.02 | $61.98 | 9332 |
| 2022-12-07 | 22.58 | $61.69 | 24813 |
| 2022-12-06 | 23.25 | $61.15 | 99007 |
| 2022-12-05 | 24.12 | $61.27 | 2100 |
| 2022-12-02 | 24.90 | $62.74 | 4700 |
| 2022-12-01 | 25.15 | $63.06 | 8233 |
| 2022-11-30 | 25.02 | $62.74 | 12000 |
| 2022-11-29 | 24.94 | $62.28 | 32700 |
| 2022-11-28 | 24.56 | $62.62 | 10600 |
| 2022-11-25 | 23.88 | $63.08 | 3100 |
| 2022-11-23 | 22.94 | $62.38 | 8849 |
| 2022-11-22 | 22.13 | $61.60 | 5847 |
| 2022-11-21 | 21.58 | $60.37 | 6400 |
| 2022-11-18 | 21.39 | $60.70 | 4100 |
| 2022-11-17 | 20.96 | $60.56 | 23232 |
| 2022-11-16 | 20.66 | $60.58 | 39536 |
| 2022-11-15 | 20.29 | $60.56 | 13025 |
| 2022-11-14 | 19.79 | $60.15 | 3423 |
| 2022-11-11 | 19.43 | $61.16 | 12510 |
| 2022-11-10 | 18.56 | $60.46 | 78240 |
| 2022-11-09 | 17.86 | $57.67 | 22709 |
| 2022-11-08 | 18.11 | $58.34 | 163100 |
| 2022-11-07 | 18.30 | $57.33 | 5700 |
| 2022-11-04 | 18.99 | $57.34 | 6303 |
| 2022-11-03 | 19.84 | $56.33 | 12400 |
| 2022-11-02 | 20.44 | $56.43 | 8340 |
| 2022-11-01 | 21.27 | $56.51 | 9301 |
| 2022-10-31 | 21.78 | $56.56 | 10538 |
| 2022-10-28 | 21.91 | $56.74 | 11116 |
| 2022-10-27 | 22.06 | $56.48 | 6712 |
| 2022-10-26 | 22.31 | $57.38 | 11200 |
| 2022-10-25 | 22.89 | $57.00 | 11613 |
| 2022-10-24 | 23.07 | $55.98 | 21116 |
| 2022-10-21 | 22.51 | $56.76 | 13200 |
| 2022-10-20 | 21.93 | $55.82 | 7900 |
| 2022-10-19 | 21.63 | $55.86 | 29233 |
| 2022-10-18 | 21.12 | $56.03 | 10706 |
| 2022-10-17 | 20.67 | $56.20 | 2000 |
| 2022-10-14 | 20.07 | $55.73 | 11831 |
| 2022-10-13 | 19.44 | $56.54 | 19005 |
| 2022-10-12 | 18.77 | $56.26 | 5139 |
| 2022-10-11 | 18.46 | $56.82 | 7600 |
| 2022-10-10 | 18.38 | $57.35 | 11000 |
| 2022-10-07 | 18.46 | $57.47 | 6714 |
| 2022-10-06 | 18.68 | $57.95 | 16133 |
| 2022-10-05 | 19.14 | $58.26 | 7000 |
| 2022-10-04 | 19.68 | $58.93 | 7637 |
| 2022-10-03 | 20.41 | $57.35 | 11800 |
| 2022-09-30 | 20.21 | $56.92 | 10927 |
| 2022-09-29 | 19.98 | $57.30 | 10100 |
| 2022-09-28 | 19.66 | $57.43 | 82501 |
| 2022-09-27 | 19.32 | $56.26 | 4600 |
| 2022-09-26 | 18.39 | $56.73 | 14333 |
| 2022-09-23 | 17.56 | $57.62 | 10800 |
| 2022-09-22 | 17.02 | $58.57 | 11300 |
| 2022-09-21 | 16.87 | $57.99 | 8316 |
| 2022-09-20 | 16.43 | $58.38 | 3329 |
| 2022-09-19 | 16.07 | $58.63 | 4634 |
| 2022-09-16 | 15.70 | $58.48 | 8900 |
| 2022-09-15 | 15.39 | $58.36 | 4842 |
| 2022-09-14 | 15.09 | $58.71 | 5000 |
| 2022-09-13 | 14.86 | $57.86 | 12100 |
| 2022-09-12 | 14.50 | $59.35 | 8937 |
| 2022-09-09 | 14.73 | $59.48 | 5000 |
| 2022-09-08 | 14.91 | $58.37 | 4741 |
| 2022-09-07 | 14.43 | $57.76 | 10800 |
| 2022-09-06 | 13.51 | $57.98 | 15946 |
| 2022-09-02 | 12.82 | $58.93 | 25500 |
| 2022-09-01 | 12.53 | $59.54 | 23421 |
| 2022-08-31 | 12.45 | $60.29 | 577415 |
| 2022-08-30 | 12.85 | $60.74 | 4800 |
| 2022-08-29 | 13.51 | $60.80 | 5600 |
| 2022-08-26 | 13.93 | $61.41 | 5441 |
| 2022-08-25 | 14.56 | $62.52 | 2013 |
| 2022-08-24 | 14.81 | $61.92 | 3736 |
| 2022-08-23 | 15.32 | $61.61 | 6306 |
| 2022-08-22 | 15.93 | $61.39 | 2500 |
| 2022-08-19 | 16.71 | $61.89 | 6617 |
| 2022-08-18 | 17.37 | $62.49 | 11840 |
| 2022-08-17 | 17.60 | $62.80 | 15200 |
| 2022-08-16 | 17.84 | $62.92 | 6200 |
| 2022-08-15 | 18.01 | $63.29 | 5842 |
| 2022-08-12 | 17.72 | $63.31 | 5612 |
| 2022-08-11 | 17.42 | $62.77 | 4649 |
| 2022-08-10 | 17.15 | $62.81 | 16547 |
| 2022-08-09 | 16.90 | $61.13 | 5503 |
| 2022-08-08 | 17.41 | $61.67 | 4300 |
| 2022-08-05 | 17.58 | $61.57 | 4910 |
| 2022-08-04 | 18.07 | $62.12 | 13602 |
| 2022-08-03 | 18.28 | $61.94 | 7402 |
| 2022-08-02 | 18.59 | $62.42 | 31900 |
| 2022-08-01 | 18.32 | $63.53 | 5400 |
| 2022-07-29 | 17.25 | $62.50 | 5305 |
| 2022-07-28 | 16.61 | $62.22 | 9200 |
| 2022-07-27 | 16.02 | $61.51 | 4400 |
| 2022-07-26 | 15.83 | $60.86 | 1700 |
| 2022-07-25 | 15.83 | $61.09 | 1624 |
| 2022-07-22 | 15.76 | $61.00 | 4100 |
| 2022-07-21 | 15.69 | $60.61 | 3819 |
| 2022-07-20 | 16.10 | $59.70 | 5400 |
| 2022-07-19 | 16.83 | $59.41 | 23500 |
| 2022-07-18 | 17.30 | $58.72 | 12847 |
| 2022-07-15 | 17.47 | $58.55 | 2600 |
| 2022-07-14 | 17.24 | $58.31 | 8007 |
| 2022-07-13 | 16.76 | $58.87 | 25508 |
| 2022-07-12 | 16.70 | $59.02 | 2608 |
| 2022-07-11 | 16.99 | $59.19 | 6800 |
| 2022-07-08 | 17.40 | $59.65 | 5316 |
| 2022-07-07 | 18.01 | $59.31 | 3900 |
| 2022-07-06 | 18.38 | $58.95 | 1341 |
| 2022-07-05 | 18.42 | $59.15 | 12926 |
| 2022-07-01 | 18.47 | $59.51 | 78032 |
| 2022-06-30 | 18.68 | $59.34 | 53100 |
| 2022-06-29 | 18.72 | $59.03 | 5626 |
| 2022-06-28 | 18.63 | $59.02 | 72937 |
| 2022-06-27 | 18.59 | $58.89 | 3000 |
| 2022-06-24 | 18.04 | $59.44 | 13700 |
| 2022-06-23 | 17.56 | $59.61 | 5800 |
| 2022-06-22 | 17.21 | $58.99 | 12700 |
| 2022-06-21 | 16.50 | $59.07 | 7900 |
| 2022-06-17 | 15.80 | $59.13 | 18700 |
| 2022-06-16 | 15.06 | $59.99 | 35600 |
| 2022-06-15 | 14.64 | $60.40 | 7100 |
| 2022-06-14 | 14.20 | $59.81 | 36537 |
| 2022-06-13 | 13.57 | $60.09 | 15000 |
| 2022-06-10 | 13.09 | $60.83 | 21400 |
| 2022-06-09 | 12.93 | $61.64 | 17400 |
| 2022-06-08 | 13.26 | $61.95 | 4034 |
| 2022-06-07 | 13.79 | $62.85 | 4400 |
| 2022-06-06 | 14.42 | $62.48 | 5913 |
| 2022-06-03 | 15.05 | $62.38 | 1143 |
| 2022-06-02 | 15.76 | $63.46 | 5700 |
| 2022-06-01 | 16.30 | $62.89 | 6700 |
| 2022-05-31 | 16.87 | $62.44 | 5700 |
| 2022-05-27 | 17.59 | $63.42 | 36600 |
| 2022-05-26 | 18.26 | $62.88 | 9525 |
| 2022-05-25 | 19.19 | $62.42 | 6705 |
| 2022-05-24 | 19.91 | $62.56 | 7800 |
| 2022-05-23 | 20.77 | $62.83 | 6743 |
| 2022-05-20 | 21.82 | $62.39 | 6200 |
| 2022-05-19 | 22.69 | $61.86 | 19400 |
| 2022-05-18 | 23.39 | $60.99 | 58100 |
| 2022-05-17 | 23.75 | $61.60 | 4024 |
| 2022-05-16 | 24.31 | $61.28 | 7900 |
| 2022-05-13 | 24.74 | $62.17 | 5900 |
| 2022-05-12 | 25.60 | $61.39 | 24500 |
| 2022-05-11 | 26.03 | $60.82 | 7100 |
| 2022-05-10 | 26.45 | $61.29 | 8300 |
| 2022-05-09 | 27.03 | $61.14 | 25314 |
| 2022-05-06 | 27.47 | $62.09 | 10700 |
| 2022-05-05 | 28.26 | $61.80 | 14100 |
| 2022-05-04 | 29.06 | $63.14 | 5600 |
| 2022-05-03 | 30.09 | $62.35 | 11900 |
| 2022-05-02 | 30.62 | $61.91 | 89600 |
| 2022-04-29 | 30.92 | $61.74 | 6000 |
| 2022-04-28 | 31.34 | $62.22 | 35500 |
| 2022-04-27 | 31.39 | $60.86 | 9600 |
| 2022-04-26 | 30.66 | $61.07 | 22500 |
| 2022-04-25 | 29.95 | $61.79 | 26400 |
| 2022-04-22 | 29.29 | $61.57 | 4405 |
| 2022-04-21 | 28.66 | $62.26 | 36700 |
| 2022-04-20 | 28.20 | $62.71 | 4800 |
| 2022-04-19 | 27.83 | $62.07 | 12200 |
| 2022-04-18 | 26.93 | $62.13 | 5533 |
| 2022-04-14 | 26.08 | $62.95 | 3627 |
| 2022-04-13 | 25.44 | $63.09 | 10800 |
| 2022-04-12 | 24.55 | $62.56 | 23000 |
| 2022-04-11 | 23.61 | $63.03 | 5047 |
| 2022-04-08 | 22.75 | $63.87 | 20800 |
| 2022-04-07 | 22.04 | $64.32 | 9401 |
| 2022-04-06 | 21.39 | $64.69 | 7000 |
| 2022-04-05 | 20.84 | $65.72 | 14139 |
| 2022-04-04 | 20.66 | $66.95 | 5740 |
| 2022-04-01 | 20.82 | $66.36 | 9800 |
| 2022-03-31 | 20.66 | $65.91 | 7432 |
| 2022-03-30 | 20.46 | $66.74 | 31342 |
| 2022-03-29 | 20.50 | $67.27 | 8041 |
| 2022-03-28 | 20.72 | $66.48 | 5133 |
| 2022-03-25 | 20.40 | $67.38 | 7111 |
| 2022-03-24 | 20.39 | $67.13 | 5910 |
| 2022-03-23 | 20.29 | $67.15 | 14924 |
| 2022-03-22 | 20.24 | $67.85 | 17309 |
| 2022-03-21 | 20.36 | $68.28 | 3600 |
| 2022-03-18 | 20.72 | $68.29 | 3532 |
| 2022-03-17 | 20.96 | $67.91 | 6323 |
| 2022-03-16 | 21.02 | $67.51 | 5427 |
| 2022-03-15 | 20.85 | $67.41 | 21200 |
| 2022-03-14 | 20.62 | $66.09 | 5444 |
| 2022-03-11 | 19.96 | $66.18 | 18614 |
| 2022-03-10 | 19.27 | $66.77 | 47500 |
| 2022-03-09 | 18.67 | $66.65 | 50736 |
| 2022-03-08 | 17.86 | $65.20 | 41426 |
| 2022-03-07 | 16.54 | $66.73 | 50000 |
| 2022-03-04 | 15.51 | $68.68 | 11300 |
| 2022-03-03 | 15.00 | $69.33 | 5800 |
| 2022-03-02 | 14.76 | $69.49 | 21500 |
| 2022-03-01 | 14.48 | $69.72 | 54115 |
| 2022-02-28 | 14.29 | $70.99 | 18403 |
| 2022-02-25 | 14.64 | $70.37 | 8700 |
| 2022-02-24 | 14.61 | $69.41 | 22937 |
| 2022-02-23 | 14.01 | $69.66 | 9800 |
| 2022-02-22 | 13.81 | $70.18 | 33200 |
| 2022-02-18 | 13.78 | $70.56 | 5008 |
| 2022-02-17 | 13.98 | $70.88 | 7031 |
| 2022-02-16 | 14.36 | $71.73 | 8042 |
| 2022-02-15 | 15.01 | $71.73 | 13717 |
| 2022-02-14 | 15.59 | $70.80 | 9241 |
| 2022-02-11 | 15.74 | $70.39 | 4700 |
| 2022-02-10 | 15.87 | $70.61 | 7600 |
| 2022-02-09 | 16.15 | $71.66 | 13600 |
| 2022-02-08 | 16.86 | $70.69 | 9300 |
| 2022-02-07 | 17.11 | $70.55 | 12500 |
| 2022-02-04 | 17.49 | $70.32 | 9000 |
| 2022-02-03 | 17.75 | $69.71 | 7749 |
| 2022-02-02 | 17.92 | $70.76 | 23000 |
| 2022-02-01 | 18.47 | $69.49 | 16700 |
| 2022-01-31 | 18.32 | $69.50 | 14110 |
| 2022-01-28 | 18.11 | $68.26 | 46900 |
| 2022-01-27 | 17.07 | $68.10 | 14528 |
| 2022-01-26 | 16.07 | $68.81 | 9245 |
| 2022-01-25 | 15.36 | $69.98 | 24200 |
| 2022-01-24 | 14.86 | $69.97 | 35600 |
| 2022-01-21 | 14.16 | $69.73 | 11936 |
| 2022-01-20 | 13.72 | $69.49 | 15400 |
| 2022-01-19 | 13.25 | $69.92 | 9409 |
| 2022-01-18 | 12.92 | $70.75 | 63200 |
| 2022-01-14 | 12.86 | $72.37 | 9800 |
| 2022-01-13 | 13.43 | $72.03 | 6710 |
| 2022-01-12 | 14.04 | $72.61 | 9213 |
| 2022-01-11 | 14.53 | $71.64 | 25029 |
| 2022-01-10 | 15.03 | $70.94 | 13032 |
| 2022-01-07 | 15.07 | $71.03 | 6100 |
| 2022-01-06 | 15.13 | $71.15 | 40000 |
| 2022-01-05 | 15.53 | $71.48 | 10100 |
| 2022-01-04 | 16.13 | $71.64 | 9600 |
| 2022-01-03 | 16.45 | $71.24 | 16600 |
| 2021-12-31 | 16.60 | $71.34 | 20000 |
| 2021-12-30 | 16.82 | $71.26 | 19600 |
| 2021-12-29 | 17.05 | $71.59 | 34909 |
| 2021-12-28 | 17.42 | $71.26 | 60438 |
| 2021-12-27 | 17.67 | $70.72 | 104500 |
| 2021-12-23 | 17.59 | $71.81 | 20435 |
| 2021-12-22 | 17.90 | $71.66 | 5500 |
| 2021-12-21 | 18.08 | $71.40 | 9700 |
| 2021-12-20 | 18.17 | $71.39 | 8720 |
| 2021-12-17 | 18.23 | $72.27 | 6000 |
| 2021-12-16 | 18.80 | $72.88 | 19100 |
| 2021-12-15 | 19.61 | $72.97 | 34500 |
| 2021-12-14 | 20.45 | $71.92 | 53616 |
| 2021-12-13 | 20.86 | $72.10 | 14146 |
| 2021-12-10 | 21.46 | $72.83 | 10042 |
| 2021-12-09 | 22.42 | $72.78 | 7200 |
| 2021-12-08 | 23.34 | $73.26 | 6500 |
| 2021-12-07 | 24.50 | $73.63 | 44300 |
| 2021-12-06 | 25.77 | $71.64 | 13634 |
| 2021-12-03 | 26.10 | $71.51 | 11700 |
| 2021-12-02 | 26.31 | $70.30 | 9922 |
| 2021-12-01 | 25.91 | $69.36 | 28400 |
| 2021-11-30 | 25.50 | $69.32 | 13100 |
| 2021-11-29 | 24.16 | $69.82 | 9800 |
| 2021-11-26 | 23.05 | $70.17 | 12012 |
| 2021-11-24 | 21.98 | $71.82 | 8946 |
| 2021-11-23 | 21.30 | $72.48 | 28600 |
| 2021-11-22 | 20.90 | $72.36 | 13004 |
| 2021-11-19 | 20.56 | $72.78 | 12617 |
| 2021-11-18 | 20.36 | $72.73 | 21600 |
| 2021-11-17 | 19.99 | $72.65 | 31600 |
| 2021-11-16 | 19.54 | $73.13 | 11501 |
| 2021-11-15 | 19.43 | $73.71 | 6107 |
| 2021-11-12 | 19.58 | $74.05 | 10548 |
| 2021-11-11 | 19.79 | $73.31 | 5839 |
| 2021-11-10 | 19.60 | $73.14 | 30947 |
| 2021-11-09 | 19.39 | $74.28 | 10316 |
| 2021-11-08 | 19.59 | $74.77 | 35900 |
| 2021-11-05 | 20.08 | $75.30 | 40100 |
| 2021-11-04 | 20.74 | $75.51 | 27700 |
| 2021-11-03 | 21.56 | $75.23 | 40200 |
| 2021-11-02 | 22.34 | $74.91 | 8109 |
| 2021-11-01 | 22.97 | $75.29 | 11100 |
| 2021-10-29 | 23.74 | $74.47 | 9231 |
| 2021-10-28 | 24.12 | $74.51 | 13224 |
| 2021-10-27 | 24.71 | $73.77 | 54413 |
| 2021-10-26 | 25.17 | $74.55 | 8119 |
| 2021-10-25 | 25.95 | $74.66 | 11840 |
| 2021-10-22 | 26.77 | $74.57 | 13207 |
| 2021-10-21 | 27.66 | $74.11 | 78100 |
| 2021-10-20 | 28.42 | $75.07 | 10500 |
| 2021-10-19 | 29.60 | $75.47 | 21817 |
| 2021-10-18 | 30.98 | $75.00 | 2900 |
| 2021-10-15 | 32.24 | $75.19 | 5227 |
| 2021-10-14 | 33.73 | $74.36 | 38800 |
| 2021-10-13 | 34.88 | $74.13 | 13900 |
| 2021-10-12 | 35.97 | $74.26 | 12900 |
| 2021-10-11 | 37.27 | $74.88 | 3526 |
| 2021-10-08 | 38.89 | $74.89 | 42500 |
| 2021-10-07 | 40.43 | $75.55 | 95600 |
| 2021-10-06 | 42.22 | $75.06 | 12900 |
| 2021-10-05 | 43.86 | $75.09 | 6800 |
| 2021-10-04 | 45.82 | $74.73 | 21636 |
| 2021-10-01 | 47.90 | $76.28 | 21844 |
| 2021-09-30 | 50.23 | $76.84 | 9426 |
| 2021-09-29 | 52.24 | $77.47 | 14800 |
| 2021-09-28 | 54.02 | $77.39 | 220544 |
| 2021-09-27 | 55.89 | $79.05 | 7905 |
| 2021-09-24 | 57.05 | $79.74 | 11900 |
| 2021-09-23 | 57.91 | $79.57 | 6045 |
| 2021-09-22 | 58.82 | $79.23 | 34246 |
| 2021-09-21 | 59.79 | $80.18 | 40314 |
| 2021-09-20 | 60.28 | $80.07 | 49400 |
| 2021-09-17 | 60.87 | $80.92 | 14000 |
| 2021-09-16 | 60.83 | $81.51 | 68400 |
| 2021-09-15 | 60.60 | $81.43 | 24300 |
| 2021-09-14 | 60.37 | $81.38 | 28200 |
| 2021-09-13 | 59.92 | $81.47 | 18414 |
| 2021-09-10 | 59.47 | $80.13 | 10230 |
| 2021-09-09 | 59.06 | $79.87 | 9035 |
| 2021-09-08 | 58.74 | $79.11 | 13310 |
| 2021-09-07 | 58.45 | $79.21 | 34600 |
| 2021-09-03 | 58.17 | $78.89 | 11232 |
| 2021-09-02 | 57.92 | $76.88 | 5600 |
| 2021-09-01 | 57.87 | $76.61 | 41516 |
| 2021-08-31 | 57.85 | $75.91 | 6225 |
| 2021-08-30 | 57.92 | $75.76 | 8200 |
| 2021-08-27 | 58.05 | $75.19 | 4300 |
| 2021-08-26 | 58.26 | $74.56 | 20900 |
| 2021-08-25 | 58.53 | $74.73 | 8145 |
| 2021-08-24 | 58.79 | $75.03 | 7300 |
| 2021-08-23 | 58.94 | $74.35 | 10800 |
| 2021-08-20 | 59.16 | $73.58 | 15700 |
| 2021-08-19 | 59.50 | $73.87 | 9812 |
| 2021-08-18 | 59.73 | $74.63 | 3443 |
| 2021-08-17 | 59.56 | $74.87 | 6325 |
| 2021-08-16 | 59.38 | $75.48 | 23500 |
| 2021-08-13 | 58.99 | $75.93 | 68600 |
| 2021-08-12 | 58.34 | $75.81 | 4915 |
| 2021-08-11 | 57.67 | $75.68 | 10800 |
| 2021-08-10 | 56.94 | $75.11 | 16400 |
| 2021-08-09 | 56.21 | $74.99 | 114400 |
| 2021-08-06 | 55.45 | $75.00 | 6037 |
| 2021-08-05 | 54.59 | $75.24 | 4828 |
| 2021-08-04 | 53.62 | $75.18 | 11830 |
| 2021-08-03 | 52.61 | $76.26 | 8701 |
| 2021-08-02 | 51.36 | $75.89 | 29832 |
| 2021-07-30 | 50.05 | $74.80 | 22700 |
| 2021-07-29 | 48.72 | $75.24 | 61600 |
| 2021-07-28 | 47.17 | $75.33 | 25300 |
| 2021-07-27 | 45.55 | $75.10 | 32532 |
| 2021-07-26 | 43.85 | $75.01 | 44300 |
| 2021-07-23 | 42.06 | $74.82 | 22743 |
| 2021-07-22 | 40.18 | $74.56 | 5507 |
| 2021-07-21 | 38.20 | $74.53 | 6200 |
| 2021-07-20 | 36.13 | $73.88 | 28100 |
| 2021-07-19 | 33.96 | $73.22 | 103200 |
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