Is iShares MSCI Emerging Markets Asia ETF (EEMA) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Emerging Markets Asia ETF (EEMA) research center and poll results.
NASDAQ : EEMA
iShares MSCI Emerging Markets Asia ETF
$109.71 USD
-$1.76 (-1.58%)
- Volume
- 158.68K
- Average Volume
- 176.14K
- Market Capitalization
- $2.15B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $122.73
- Year Low
- $82.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
114.78
2026-07-17
Close Price
$109.71
Vol: 158700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
55.88
Average
76.73
Maximum
117.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 114.78 | $109.71 | 158700 |
| 2026-07-16 | 115.16 | $111.48 | 24300 |
| 2026-07-15 | 115.47 | $113.22 | 28500 |
| 2026-07-14 | 115.80 | $113.09 | 33531 |
| 2026-07-13 | 115.96 | $111.54 | 39900 |
| 2026-07-10 | 116.17 | $115.06 | 171600 |
| 2026-07-09 | 116.02 | $114.89 | 25100 |
| 2026-07-08 | 115.94 | $113.87 | 209200 |
| 2026-07-07 | 115.92 | $113.17 | 24746 |
| 2026-07-06 | 115.85 | $116.29 | 46621 |
| 2026-07-02 | 115.99 | $113.38 | 65744 |
| 2026-07-01 | 116.33 | $114.60 | 85546 |
| 2026-06-30 | 116.68 | $116.96 | 68700 |
| 2026-06-29 | 116.85 | $115.49 | 37831 |
| 2026-06-26 | 116.97 | $114.27 | 37544 |
| 2026-06-25 | 117.15 | $115.91 | 139648 |
| 2026-06-24 | 117.23 | $115.24 | 2.7M |
| 2026-06-23 | 117.35 | $115.36 | 1.5M |
| 2026-06-22 | 117.24 | $121.51 | 58501 |
| 2026-06-18 | 116.81 | $120.59 | 79600 |
| 2026-06-17 | 116.37 | $117.21 | 164700 |
| 2026-06-16 | 116.02 | $117.77 | 58600 |
| 2026-06-15 | 115.70 | $119.78 | 28100 |
| 2026-06-12 | 115.30 | $116.30 | 53952 |
| 2026-06-11 | 115.28 | $115.76 | 174737 |
| 2026-06-10 | 115.28 | $111.95 | 28305 |
| 2026-06-09 | 115.32 | $113.48 | 93927 |
| 2026-06-08 | 115.47 | $113.39 | 372605 |
| 2026-06-05 | 115.62 | $111.71 | 83300 |
| 2026-06-04 | 115.76 | $119.12 | 133533 |
| 2026-06-03 | 115.59 | $120.14 | 44900 |
| 2026-06-02 | 115.19 | $121.56 | 93600 |
| 2026-06-01 | 114.62 | $120.44 | 58766 |
| 2026-05-29 | 114.11 | $117.87 | 33406 |
| 2026-05-28 | 113.70 | $117.91 | 86206 |
| 2026-05-27 | 113.19 | $117.50 | 154100 |
| 2026-05-26 | 112.70 | $117.73 | 42200 |
| 2026-05-22 | 112.25 | $113.01 | 550722 |
| 2026-05-21 | 112.04 | $112.91 | 84900 |
| 2026-05-20 | 111.71 | $111.95 | 42730 |
| 2026-05-19 | 111.51 | $110.06 | 59402 |
| 2026-05-18 | 111.30 | $111.38 | 76300 |
| 2026-05-15 | 111.09 | $111.88 | 63731 |
| 2026-05-14 | 110.89 | $115.80 | 43249 |
| 2026-05-13 | 110.39 | $115.71 | 116900 |
| 2026-05-12 | 109.86 | $112.87 | 119600 |
| 2026-05-11 | 109.47 | $116.46 | 62900 |
| 2026-05-08 | 108.78 | $116.30 | 346800 |
| 2026-05-07 | 108.05 | $114.54 | 57818 |
| 2026-05-06 | 107.39 | $115.70 | 129015 |
| 2026-05-05 | 106.71 | $112.25 | 123400 |
| 2026-05-04 | 105.93 | $110.22 | 200034 |
| 2026-05-01 | 105.22 | $110.05 | 24011 |
| 2026-04-30 | 104.47 | $109.86 | 29783 |
| 2026-04-29 | 103.80 | $107.60 | 246212 |
| 2026-04-28 | 103.21 | $107.76 | 204918 |
| 2026-04-27 | 102.44 | $108.78 | 90812 |
| 2026-04-24 | 101.68 | $108.74 | 136953 |
| 2026-04-23 | 100.94 | $106.23 | 28400 |
| 2026-04-22 | 100.49 | $108.02 | 785200 |
| 2026-04-21 | 99.89 | $105.79 | 45600 |
| 2026-04-20 | 99.48 | $107.25 | 52500 |
| 2026-04-17 | 98.87 | $107.88 | 127328 |
| 2026-04-16 | 98.39 | $105.83 | 807900 |
| 2026-04-15 | 98.02 | $105.06 | 95610 |
| 2026-04-14 | 97.79 | $105.01 | 637654 |
| 2026-04-13 | 97.53 | $102.66 | 43637 |
| 2026-04-10 | 97.26 | $101.80 | 120628 |
| 2026-04-09 | 97.03 | $101.31 | 300100 |
| 2026-04-08 | 96.97 | $102.06 | 75816 |
| 2026-04-07 | 96.85 | $96.63 | 72154 |
| 2026-04-06 | 96.99 | $96.04 | 78400 |
| 2026-04-02 | 97.07 | $95.17 | 65409 |
| 2026-04-01 | 97.21 | $96.42 | 233300 |
| 2026-03-31 | 97.40 | $95.74 | 149400 |
| 2026-03-30 | 97.59 | $92.44 | 116110 |
| 2026-03-27 | 98.20 | $93.44 | 145400 |
| 2026-03-26 | 98.86 | $94.00 | 80429 |
| 2026-03-25 | 99.49 | $97.29 | 827900 |
| 2026-03-24 | 100.02 | $95.92 | 713950 |
| 2026-03-23 | 100.55 | $97.62 | 134700 |
| 2026-03-20 | 100.91 | $95.08 | 122400 |
| 2026-03-19 | 101.47 | $98.37 | 57400 |
| 2026-03-18 | 101.73 | $98.41 | 40100 |
| 2026-03-17 | 102.01 | $100.44 | 31200 |
| 2026-03-16 | 102.17 | $99.76 | 253031 |
| 2026-03-13 | 102.37 | $97.22 | 48511 |
| 2026-03-12 | 102.70 | $97.18 | 89941 |
| 2026-03-11 | 103.08 | $100.20 | 518000 |
| 2026-03-10 | 103.23 | $99.68 | 505807 |
| 2026-03-09 | 103.39 | $99.45 | 444934 |
| 2026-03-06 | 103.53 | $97.63 | 135809 |
| 2026-03-05 | 103.61 | $97.89 | 4.5M |
| 2026-03-04 | 103.70 | $100.16 | 2.9M |
| 2026-03-03 | 103.74 | $99.69 | 214839 |
| 2026-03-02 | 103.80 | $104.66 | 96544 |
| 2026-02-27 | 103.59 | $106.51 | 179000 |
| 2026-02-26 | 103.39 | $106.71 | 238000 |
| 2026-02-25 | 103.20 | $107.87 | 77000 |
| 2026-02-24 | 102.93 | $106.51 | 112200 |
| 2026-02-23 | 102.63 | $104.87 | 394200 |
| 2026-02-20 | 102.40 | $106.14 | 64436 |
| 2026-02-19 | 102.09 | $103.68 | 142400 |
| 2026-02-18 | 101.88 | $103.89 | 42013 |
| 2026-02-17 | 101.58 | $103.65 | 96800 |
| 2026-02-13 | 101.35 | $103.85 | 289414 |
| 2026-02-12 | 101.13 | $103.70 | 130800 |
| 2026-02-11 | 100.88 | $104.91 | 103537 |
| 2026-02-10 | 100.56 | $103.20 | 114541 |
| 2026-02-09 | 100.37 | $102.86 | 115014 |
| 2026-02-06 | 100.13 | $102.14 | 97327 |
| 2026-02-05 | 99.90 | $99.35 | 68434 |
| 2026-02-04 | 99.82 | $99.59 | 72500 |
| 2026-02-03 | 99.77 | $101.02 | 60724 |
| 2026-02-02 | 99.61 | $100.84 | 50214 |
| 2026-01-30 | 99.40 | $100.60 | 65723 |
| 2026-01-29 | 99.07 | $102.47 | 92924 |
| 2026-01-28 | 98.66 | $102.95 | 162700 |
| 2026-01-27 | 98.21 | $102.37 | 83613 |
| 2026-01-26 | 97.79 | $100.48 | 94821 |
| 2026-01-23 | 97.43 | $100.26 | 143500 |
| 2026-01-22 | 97.06 | $99.98 | 246000 |
| 2026-01-21 | 96.68 | $99.40 | 102200 |
| 2026-01-20 | 96.31 | $97.92 | 68343 |
| 2026-01-16 | 95.96 | $99.02 | 41200 |
| 2026-01-15 | 95.49 | $99.56 | 40323 |
| 2026-01-14 | 95.04 | $98.77 | 32436 |
| 2026-01-13 | 94.70 | $98.48 | 57324 |
| 2026-01-12 | 94.40 | $99.36 | 39633 |
| 2026-01-09 | 94.12 | $98.04 | 33800 |
| 2026-01-08 | 93.93 | $97.62 | 57100 |
| 2026-01-07 | 93.72 | $97.67 | 50000 |
| 2026-01-06 | 93.52 | $98.50 | 58100 |
| 2026-01-05 | 93.29 | $97.81 | 107633 |
| 2026-01-02 | 93.03 | $96.81 | 75200 |
| 2025-12-31 | 92.84 | $94.02 | 29919 |
| 2025-12-30 | 92.78 | $94.21 | 49614 |
| 2025-12-29 | 92.71 | $93.95 | 45300 |
| 2025-12-26 | 92.67 | $93.94 | 51211 |
| 2025-12-24 | 92.62 | $93.21 | 20100 |
| 2025-12-23 | 92.57 | $92.92 | 148100 |
| 2025-12-22 | 92.53 | $92.41 | 51328 |
| 2025-12-19 | 92.47 | $91.92 | 33800 |
| 2025-12-18 | 92.42 | $90.91 | 47800 |
| 2025-12-17 | 92.49 | $89.75 | 61445 |
| 2025-12-16 | 92.64 | $90.56 | 54912 |
| 2025-12-15 | 92.77 | $92.00 | 32000 |
| 2025-12-12 | 92.89 | $92.46 | 34703 |
| 2025-12-11 | 92.98 | $93.75 | 146800 |
| 2025-12-10 | 93.07 | $94.27 | 39315 |
| 2025-12-09 | 93.13 | $93.33 | 45400 |
| 2025-12-08 | 93.23 | $93.72 | 63300 |
| 2025-12-05 | 93.24 | $93.79 | 34114 |
| 2025-12-04 | 93.26 | $92.64 | 56200 |
| 2025-12-03 | 93.38 | $92.95 | 25400 |
| 2025-12-02 | 93.47 | $92.91 | 283720 |
| 2025-12-01 | 93.65 | $92.89 | 67700 |
| 2025-11-28 | 93.80 | $93.09 | 22445 |
| 2025-11-26 | 93.95 | $92.89 | 37900 |
| 2025-11-25 | 94.17 | $92.26 | 54700 |
| 2025-11-24 | 94.38 | $92.09 | 105915 |
| 2025-11-21 | 94.62 | $91.12 | 62700 |
| 2025-11-20 | 94.84 | $91.11 | 40115 |
| 2025-11-19 | 95.03 | $92.27 | 45127 |
| 2025-11-18 | 95.12 | $92.63 | 41000 |
| 2025-11-17 | 95.19 | $93.27 | 44200 |
| 2025-11-14 | 95.28 | $94.37 | 27016 |
| 2025-11-13 | 95.25 | $94.33 | 26600 |
| 2025-11-12 | 95.22 | $95.44 | 74322 |
| 2025-11-11 | 95.09 | $95.45 | 82500 |
| 2025-11-10 | 94.88 | $95.41 | 121914 |
| 2025-11-07 | 94.73 | $93.80 | 62116 |
| 2025-11-06 | 94.49 | $94.25 | 201400 |
| 2025-11-05 | 94.43 | $95.15 | 69833 |
| 2025-11-04 | 94.37 | $94.61 | 391000 |
| 2025-11-03 | 94.31 | $96.49 | 338500 |
| 2025-10-31 | 94.19 | $95.92 | 39703 |
| 2025-10-30 | 94.07 | $96.22 | 99500 |
| 2025-10-29 | 93.93 | $97.11 | 35544 |
| 2025-10-28 | 93.71 | $96.61 | 42918 |
| 2025-10-27 | 93.46 | $96.87 | 34100 |
| 2025-10-24 | 93.19 | $95.53 | 33100 |
| 2025-10-23 | 92.94 | $94.81 | 39900 |
| 2025-10-22 | 92.75 | $94.04 | 51004 |
| 2025-10-21 | 92.62 | $94.08 | 37009 |
| 2025-10-20 | 92.50 | $95.11 | 41700 |
| 2025-10-17 | 92.34 | $93.73 | 20900 |
| 2025-10-16 | 92.22 | $93.68 | 42414 |
| 2025-10-15 | 92.13 | $92.98 | 38500 |
| 2025-10-14 | 92.09 | $91.28 | 21000 |
| 2025-10-13 | 92.11 | $92.25 | 26100 |
| 2025-10-10 | 92.04 | $89.16 | 46040 |
| 2025-10-09 | 92.09 | $92.99 | 29200 |
| 2025-10-08 | 91.94 | $93.90 | 22857 |
| 2025-10-07 | 91.70 | $93.35 | 125800 |
| 2025-10-06 | 91.44 | $94.10 | 45408 |
| 2025-10-03 | 91.11 | $93.58 | 19400 |
| 2025-10-02 | 90.76 | $93.37 | 25038 |
| 2025-10-01 | 90.37 | $92.70 | 39100 |
| 2025-09-30 | 90.03 | $91.75 | 33000 |
| 2025-09-29 | 89.72 | $91.46 | 29944 |
| 2025-09-26 | 89.42 | $90.45 | 38400 |
| 2025-09-25 | 89.20 | $91.13 | 41238 |
| 2025-09-24 | 88.93 | $91.40 | 40838 |
| 2025-09-23 | 88.68 | $91.62 | 46320 |
| 2025-09-22 | 88.43 | $91.88 | 42308 |
| 2025-09-19 | 88.18 | $91.42 | 79540 |
| 2025-09-18 | 87.87 | $91.81 | 111000 |
| 2025-09-17 | 87.55 | $92.25 | 139024 |
| 2025-09-16 | 87.22 | $91.66 | 75000 |
| 2025-09-15 | 86.95 | $90.75 | 19249 |
| 2025-09-12 | 86.69 | $90.17 | 23500 |
| 2025-09-11 | 86.46 | $90.14 | 185500 |
| 2025-09-10 | 86.28 | $88.91 | 64918 |
| 2025-09-09 | 86.11 | $88.17 | 40017 |
| 2025-09-08 | 85.92 | $87.51 | 34900 |
| 2025-09-05 | 85.77 | $86.61 | 21629 |
| 2025-09-04 | 85.68 | $85.58 | 15522 |
| 2025-09-03 | 85.62 | $85.92 | 28500 |
| 2025-09-02 | 85.51 | $85.58 | 26300 |
| 2025-08-29 | 85.42 | $85.51 | 99509 |
| 2025-08-28 | 85.29 | $86.06 | 30095 |
| 2025-08-27 | 85.18 | $85.70 | 47200 |
| 2025-08-26 | 85.11 | $86.43 | 53634 |
| 2025-08-25 | 85.03 | $86.55 | 59114 |
| 2025-08-22 | 84.95 | $86.89 | 26400 |
| 2025-08-21 | 84.87 | $85.21 | 24905 |
| 2025-08-20 | 84.89 | $85.36 | 323504 |
| 2025-08-19 | 84.93 | $85.61 | 54049 |
| 2025-08-18 | 84.91 | $86.27 | 54317 |
| 2025-08-15 | 84.85 | $85.69 | 28000 |
| 2025-08-14 | 84.80 | $85.48 | 177400 |
| 2025-08-13 | 84.76 | $86.65 | 95446 |
| 2025-08-12 | 84.64 | $85.33 | 41956 |
| 2025-08-11 | 84.57 | $84.36 | 30217 |
| 2025-08-08 | 84.51 | $84.54 | 32400 |
| 2025-08-07 | 84.43 | $84.92 | 36345 |
| 2025-08-06 | 84.33 | $84.26 | 32623 |
| 2025-08-05 | 84.25 | $83.82 | 406625 |
| 2025-08-04 | 84.20 | $83.84 | 21243 |
| 2025-08-01 | 84.11 | $82.88 | 37725 |
| 2025-07-31 | 84.13 | $83.86 | 16900 |
| 2025-07-30 | 84.08 | $84.28 | 64809 |
| 2025-07-29 | 84.01 | $84.85 | 36938 |
| 2025-07-28 | 83.89 | $84.80 | 19900 |
| 2025-07-25 | 83.79 | $85.40 | 18100 |
| 2025-07-24 | 83.67 | $85.69 | 50202 |
| 2025-07-23 | 83.51 | $86.07 | 40024 |
| 2025-07-22 | 83.33 | $85.14 | 56641 |
| 2025-07-21 | 83.08 | $85.21 | 31622 |
| 2025-07-18 | 82.80 | $84.59 | 17600 |
| 2025-07-17 | 82.58 | $84.73 | 24615 |
| 2025-07-16 | 82.35 | $84.27 | 20100 |
| 2025-07-15 | 82.19 | $83.95 | 87500 |
| 2025-07-14 | 82.02 | $83.12 | 38300 |
| 2025-07-11 | 81.94 | $82.87 | 42815 |
| 2025-07-10 | 81.87 | $83.06 | 64303 |
| 2025-07-09 | 81.78 | $82.64 | 94136 |
| 2025-07-08 | 81.67 | $82.73 | 49100 |
| 2025-07-07 | 81.52 | $81.98 | 35947 |
| 2025-07-03 | 81.39 | $83.30 | 34925 |
| 2025-07-02 | 81.17 | $83.01 | 46213 |
| 2025-07-01 | 80.91 | $82.72 | 22008 |
| 2025-06-30 | 80.66 | $82.55 | 108811 |
| 2025-06-27 | 80.37 | $82.67 | 45300 |
| 2025-06-26 | 80.13 | $83.00 | 18900 |
| 2025-06-25 | 79.86 | $82.56 | 34500 |
| 2025-06-24 | 79.63 | $82.41 | 47842 |
| 2025-06-23 | 79.42 | $80.22 | 42022 |
| 2025-06-20 | 79.31 | $79.62 | 24842 |
| 2025-06-18 | 79.24 | $80.20 | 38142 |
| 2025-06-17 | 79.15 | $80.11 | 31600 |
| 2025-06-16 | 79.06 | $81.14 | 52700 |
| 2025-06-13 | 78.92 | $80.40 | 72024 |
| 2025-06-12 | 78.81 | $81.65 | 121700 |
| 2025-06-11 | 78.65 | $81.46 | 2.9M |
| 2025-06-10 | 78.46 | $81.17 | 4.7M |
| 2025-06-09 | 78.29 | $80.59 | 3.7M |
| 2025-06-06 | 78.05 | $79.69 | 3900 |
| 2025-06-05 | 77.82 | $79.37 | 27300 |
| 2025-06-04 | 77.62 | $78.89 | 14800 |
| 2025-06-03 | 77.49 | $77.83 | 32500 |
| 2025-06-02 | 77.44 | $77.61 | 13324 |
| 2025-05-30 | 77.37 | $76.80 | 10018 |
| 2025-05-29 | 77.21 | $77.94 | 20524 |
| 2025-05-28 | 76.99 | $77.56 | 14636 |
| 2025-05-27 | 76.77 | $78.00 | 49824 |
| 2025-05-23 | 76.51 | $78.20 | 19540 |
| 2025-05-22 | 76.25 | $77.98 | 6200 |
| 2025-05-21 | 76.01 | $78.27 | 14409 |
| 2025-05-20 | 75.72 | $78.25 | 43536 |
| 2025-05-19 | 75.39 | $78.39 | 12900 |
| 2025-05-16 | 74.99 | $78.26 | 27206 |
| 2025-05-15 | 74.60 | $78.29 | 13800 |
| 2025-05-14 | 74.19 | $78.43 | 22400 |
| 2025-05-13 | 73.81 | $77.72 | 8700 |
| 2025-05-12 | 73.48 | $77.78 | 25700 |
| 2025-05-09 | 73.12 | $75.73 | 19900 |
| 2025-05-08 | 72.73 | $75.14 | 44524 |
| 2025-05-07 | 72.44 | $75.25 | 13216 |
| 2025-05-06 | 71.91 | $76.39 | 15701 |
| 2025-05-05 | 71.37 | $76.90 | 8440 |
| 2025-05-02 | 70.96 | $76.10 | 21700 |
| 2025-05-01 | 70.78 | $73.56 | 6700 |
| 2025-04-30 | 70.81 | $73.52 | 14100 |
| 2025-04-29 | 70.84 | $73.22 | 12308 |
| 2025-04-28 | 70.88 | $72.91 | 34135 |
| 2025-04-25 | 70.94 | $72.84 | 5800 |
| 2025-04-24 | 71.09 | $73.29 | 16900 |
| 2025-04-23 | 71.19 | $72.37 | 16418 |
| 2025-04-22 | 71.37 | $71.72 | 13725 |
| 2025-04-21 | 71.58 | $70.41 | 13505 |
| 2025-04-17 | 71.86 | $70.51 | 15000 |
| 2025-04-16 | 72.14 | $69.99 | 60800 |
| 2025-04-15 | 72.47 | $70.86 | 57736 |
| 2025-04-14 | 72.77 | $71.05 | 56000 |
| 2025-04-11 | 73.08 | $70.58 | 55000 |
| 2025-04-10 | 73.33 | $67.91 | 61100 |
| 2025-04-09 | 73.65 | $69.48 | 208000 |
| 2025-04-08 | 73.93 | $64.59 | 138036 |
| 2025-04-07 | 74.43 | $65.63 | 131400 |
| 2025-04-04 | 74.84 | $68.58 | 62300 |
| 2025-04-03 | 75.21 | $72.59 | 21709 |
| 2025-04-02 | 75.34 | $74.17 | 21042 |
| 2025-04-01 | 75.43 | $74.10 | 23910 |
| 2025-03-31 | 75.38 | $74.07 | 8300 |
| 2025-03-28 | 75.30 | $74.03 | 6300 |
| 2025-03-27 | 75.26 | $75.81 | 13514 |
| 2025-03-26 | 75.19 | $75.38 | 27700 |
| 2025-03-25 | 75.22 | $75.89 | 33200 |
| 2025-03-24 | 75.18 | $76.04 | 24737 |
| 2025-03-21 | 75.13 | $75.90 | 15718 |
| 2025-03-20 | 75.17 | $76.06 | 16744 |
| 2025-03-19 | 75.19 | $76.77 | 16613 |
| 2025-03-18 | 75.14 | $76.80 | 88400 |
| 2025-03-17 | 75.09 | $77.24 | 33527 |
| 2025-03-14 | 74.99 | $75.53 | 11900 |
| 2025-03-13 | 74.94 | $74.32 | 20614 |
| 2025-03-12 | 74.95 | $75.07 | 144800 |
| 2025-03-11 | 74.87 | $74.71 | 48800 |
| 2025-03-10 | 74.85 | $73.69 | 17800 |
| 2025-03-07 | 74.82 | $75.98 | 277700 |
| 2025-03-06 | 74.68 | $75.17 | 13700 |
| 2025-03-05 | 74.57 | $75.94 | 10300 |
| 2025-03-04 | 74.44 | $73.27 | 86300 |
| 2025-03-03 | 74.36 | $72.38 | 9918 |
| 2025-02-28 | 74.36 | $73.18 | 43723 |
| 2025-02-27 | 74.37 | $74.50 | 31800 |
| 2025-02-26 | 74.25 | $75.95 | 19749 |
| 2025-02-25 | 74.06 | $75.01 | 28929 |
| 2025-02-24 | 73.89 | $75.14 | 44249 |
| 2025-02-21 | 73.78 | $76.62 | 10231 |
| 2025-02-20 | 73.58 | $76.44 | 23100 |
| 2025-02-19 | 73.38 | $75.85 | 137600 |
| 2025-02-18 | 73.21 | $75.88 | 25525 |
| 2025-02-14 | 73.01 | $75.14 | 46109 |
| 2025-02-13 | 72.82 | $74.65 | 35800 |
| 2025-02-12 | 72.66 | $74.33 | 22900 |
| 2025-02-11 | 72.46 | $73.59 | 38300 |
| 2025-02-10 | 72.26 | $74.20 | 312000 |
| 2025-02-07 | 72.05 | $73.08 | 1.2M |
| 2025-02-06 | 71.97 | $73.18 | 67602 |
| 2025-02-05 | 71.90 | $73.11 | 33900 |
| 2025-02-04 | 71.87 | $73.26 | 30530 |
| 2025-02-03 | 71.83 | $71.71 | 34139 |
| 2025-01-31 | 71.81 | $72.39 | 14900 |
| 2025-01-30 | 71.77 | $73.40 | 72700 |
| 2025-01-29 | 71.70 | $72.13 | 38300 |
| 2025-01-28 | 71.72 | $72.04 | 37444 |
| 2025-01-27 | 71.75 | $71.62 | 21800 |
| 2025-01-24 | 71.83 | $72.99 | 20640 |
| 2025-01-23 | 71.82 | $72.57 | 70105 |
| 2025-01-22 | 71.80 | $72.49 | 15300 |
| 2025-01-21 | 71.80 | $72.45 | 30615 |
| 2025-01-17 | 71.76 | $71.93 | 22500 |
| 2025-01-16 | 71.84 | $71.36 | 42400 |
| 2025-01-15 | 72.00 | $71.43 | 21300 |
| 2025-01-14 | 72.18 | $70.36 | 36200 |
| 2025-01-13 | 72.41 | $69.51 | 79217 |
| 2025-01-10 | 72.69 | $69.96 | 86331 |
| 2025-01-08 | 72.95 | $71.51 | 20900 |
| 2025-01-07 | 73.20 | $71.83 | 30129 |
| 2025-01-06 | 73.36 | $72.50 | 28546 |
| 2025-01-03 | 73.48 | $72.35 | 13000 |
| 2025-01-02 | 73.58 | $71.39 | 22800 |
| 2024-12-31 | 73.74 | $71.65 | 32331 |
| 2024-12-30 | 73.86 | $71.90 | 28700 |
| 2024-12-27 | 73.96 | $72.53 | 19027 |
| 2024-12-26 | 74.01 | $72.73 | 16800 |
| 2024-12-24 | 74.05 | $73.08 | 13200 |
| 2024-12-23 | 74.09 | $72.88 | 37200 |
| 2024-12-20 | 74.13 | $72.21 | 57649 |
| 2024-12-19 | 74.20 | $72.42 | 21134 |
| 2024-12-18 | 74.28 | $71.70 | 38103 |
| 2024-12-17 | 74.41 | $73.43 | 136325 |
| 2024-12-16 | 74.45 | $74.62 | 38500 |
| 2024-12-13 | 74.38 | $75.04 | 92636 |
| 2024-12-12 | 74.29 | $74.93 | 121202 |
| 2024-12-11 | 74.23 | $75.16 | 15514 |
| 2024-12-10 | 74.18 | $75.07 | 40100 |
| 2024-12-09 | 74.21 | $76.52 | 7945 |
| 2024-12-06 | 74.19 | $75.08 | 18700 |
| 2024-12-05 | 74.37 | $74.82 | 127024 |
| 2024-12-04 | 74.45 | $74.45 | 20600 |
| 2024-12-03 | 74.61 | $74.53 | 42237 |
| 2024-12-02 | 74.71 | $74.11 | 72818 |
| 2024-11-29 | 74.81 | $73.79 | 10130 |
| 2024-11-27 | 74.91 | $73.66 | 20500 |
| 2024-11-26 | 75.03 | $73.50 | 69400 |
| 2024-11-25 | 75.21 | $73.88 | 67009 |
| 2024-11-22 | 75.39 | $73.75 | 18600 |
| 2024-11-21 | 75.58 | $73.63 | 17612 |
| 2024-11-20 | 75.77 | $73.97 | 26605 |
| 2024-11-19 | 75.95 | $74.35 | 53046 |
| 2024-11-18 | 76.14 | $74.15 | 69700 |
| 2024-11-15 | 76.33 | $73.14 | 21914 |
| 2024-11-14 | 76.61 | $73.26 | 21828 |
| 2024-11-13 | 76.85 | $73.79 | 18402 |
| 2024-11-12 | 77.07 | $74.10 | 27800 |
| 2024-11-11 | 77.24 | $75.63 | 14300 |
| 2024-11-08 | 77.43 | $76.29 | 202117 |
| 2024-11-07 | 77.60 | $78.59 | 10621 |
| 2024-11-06 | 77.64 | $76.42 | 78807 |
| 2024-11-05 | 77.77 | $77.60 | 43330 |
| 2024-11-04 | 77.88 | $76.53 | 12500 |
| 2024-11-01 | 78.16 | $76.15 | 12300 |
| 2024-10-31 | 78.40 | $75.73 | 10000 |
| 2024-10-30 | 78.62 | $76.11 | 14800 |
| 2024-10-29 | 78.85 | $77.03 | 103300 |
| 2024-10-28 | 78.96 | $77.60 | 13200 |
| 2024-10-25 | 78.99 | $77.46 | 18800 |
| 2024-10-24 | 79.11 | $77.40 | 11500 |
| 2024-10-23 | 79.25 | $77.68 | 11700 |
| 2024-10-22 | 79.20 | $78.11 | 8232 |
| 2024-10-21 | 79.17 | $77.89 | 16400 |
| 2024-10-18 | 79.00 | $78.81 | 110800 |
| 2024-10-17 | 78.75 | $77.99 | 11000 |
| 2024-10-16 | 78.55 | $78.23 | 35519 |
| 2024-10-15 | 78.24 | $77.46 | 20113 |
| 2024-10-14 | 77.99 | $79.53 | 48600 |
| 2024-10-11 | 77.64 | $79.76 | 108439 |
| 2024-10-10 | 77.26 | $79.24 | 16402 |
| 2024-10-09 | 76.90 | $79.12 | 27300 |
| 2024-10-08 | 76.52 | $79.80 | 48200 |
| 2024-10-07 | 76.07 | $82.07 | 46933 |
| 2024-10-04 | 75.52 | $81.07 | 230426 |
| 2024-10-03 | 74.97 | $80.03 | 1.1M |
| 2024-10-02 | 74.56 | $80.62 | 36900 |
| 2024-10-01 | 74.11 | $79.27 | 28248 |
| 2024-09-30 | 73.73 | $78.35 | 55328 |
| 2024-09-27 | 73.49 | $79.83 | 64400 |
| 2024-09-26 | 73.15 | $80.10 | 140100 |
| 2024-09-25 | 72.79 | $76.65 | 5900 |
| 2024-09-24 | 72.63 | $77.65 | 48130 |
| 2024-09-23 | 72.41 | $74.48 | 3800 |
| 2024-09-20 | 72.38 | $73.82 | 9900 |
| 2024-09-19 | 72.35 | $73.84 | 13541 |
| 2024-09-18 | 72.34 | $72.19 | 12100 |
| 2024-09-17 | 72.40 | $72.39 | 11200 |
| 2024-09-16 | 72.48 | $72.48 | 8800 |
| 2024-09-13 | 72.51 | $72.24 | 11033 |
| 2024-09-12 | 72.52 | $72.05 | 9600 |
| 2024-09-11 | 72.49 | $71.44 | 9300 |
| 2024-09-10 | 72.51 | $70.83 | 13500 |
| 2024-09-09 | 72.54 | $70.98 | 14226 |
| 2024-09-06 | 72.55 | $70.23 | 9647 |
| 2024-09-05 | 72.58 | $71.68 | 10100 |
| 2024-09-04 | 72.45 | $71.71 | 56520 |
| 2024-09-03 | 72.29 | $71.61 | 8716 |
| 2024-08-30 | 72.13 | $73.54 | 9300 |
| 2024-08-29 | 71.97 | $73.14 | 229700 |
| 2024-08-28 | 71.89 | $72.84 | 271200 |
| 2024-08-27 | 71.91 | $73.53 | 9800 |
| 2024-08-26 | 71.79 | $73.16 | 37338 |
| 2024-08-23 | 71.70 | $73.98 | 8000 |
| 2024-08-22 | 71.58 | $73.10 | 3001 |
| 2024-08-21 | 71.47 | $73.65 | 7037 |
| 2024-08-20 | 71.37 | $73.43 | 64521 |
| 2024-08-19 | 71.31 | $74.00 | 31300 |
| 2024-08-16 | 71.26 | $73.14 | 33546 |
| 2024-08-15 | 71.22 | $72.29 | 10832 |
| 2024-08-14 | 71.27 | $71.42 | 32448 |
| 2024-08-13 | 71.40 | $72.03 | 13107 |
| 2024-08-12 | 71.56 | $71.34 | 9625 |
| 2024-08-09 | 71.75 | $71.08 | 214800 |
| 2024-08-08 | 71.98 | $70.91 | 122200 |
| 2024-08-07 | 72.21 | $69.09 | 37517 |
| 2024-08-06 | 72.51 | $68.60 | 9500 |
| 2024-08-05 | 72.83 | $68.31 | 203500 |
| 2024-08-02 | 73.12 | $70.45 | 12733 |
| 2024-08-01 | 73.32 | $71.54 | 38200 |
| 2024-07-31 | 73.45 | $73.16 | 19017 |
| 2024-07-30 | 73.44 | $71.12 | 174000 |
| 2024-07-29 | 73.53 | $71.38 | 27000 |
| 2024-07-26 | 73.58 | $71.65 | 16400 |
| 2024-07-25 | 73.62 | $70.86 | 17101 |
| 2024-07-24 | 73.70 | $71.54 | 4800 |
| 2024-07-23 | 73.74 | $72.19 | 10400 |
| 2024-07-22 | 73.75 | $73.01 | 17600 |
| 2024-07-19 | 73.75 | $72.48 | 11127 |
| 2024-07-18 | 73.79 | $73.24 | 7957 |
| 2024-07-17 | 73.79 | $73.93 | 5007 |
| 2024-07-16 | 73.73 | $75.38 | 29106 |
| 2024-07-15 | 73.57 | $75.10 | 7123 |
| 2024-07-12 | 73.42 | $75.72 | 4200 |
| 2024-07-11 | 73.24 | $75.49 | 6800 |
| 2024-07-10 | 73.02 | $75.07 | 3038 |
| 2024-07-09 | 72.87 | $74.98 | 41300 |
| 2024-07-08 | 72.69 | $74.19 | 5600 |
| 2024-07-05 | 72.59 | $74.30 | 8600 |
| 2024-07-03 | 72.45 | $74.14 | 125400 |
| 2024-07-02 | 72.26 | $73.05 | 3948 |
| 2024-07-01 | 72.18 | $72.81 | 17018 |
| 2024-06-28 | 72.06 | $72.48 | 5949 |
| 2024-06-27 | 71.99 | $72.38 | 12637 |
| 2024-06-26 | 71.94 | $72.51 | 33700 |
| 2024-06-25 | 71.93 | $72.39 | 3600 |
| 2024-06-24 | 71.94 | $72.44 | 12216 |
| 2024-06-21 | 71.91 | $72.85 | 21314 |
| 2024-06-20 | 71.89 | $73.30 | 59908 |
| 2024-06-18 | 71.85 | $73.20 | 28200 |
| 2024-06-17 | 71.85 | $72.79 | 27800 |
| 2024-06-14 | 71.88 | $72.15 | 2900 |
| 2024-06-13 | 71.94 | $72.17 | 15300 |
| 2024-06-12 | 71.98 | $72.05 | 776900 |
| 2024-06-11 | 71.98 | $71.12 | 20200 |
| 2024-06-10 | 72.01 | $72.04 | 7000 |
| 2024-06-07 | 71.96 | $71.34 | 4338 |
| 2024-06-06 | 71.93 | $72.31 | 11400 |
| 2024-06-05 | 71.84 | $71.57 | 37900 |
| 2024-06-04 | 71.79 | $70.21 | 26800 |
| 2024-06-03 | 71.83 | $71.47 | 46936 |
| 2024-05-31 | 71.82 | $70.42 | 11100 |
| 2024-05-30 | 71.81 | $71.12 | 23600 |
| 2024-05-29 | 71.67 | $71.27 | 51802 |
| 2024-05-28 | 71.53 | $72.47 | 14300 |
| 2024-05-24 | 71.38 | $72.44 | 5412 |
| 2024-05-23 | 71.19 | $71.98 | 14100 |
| 2024-05-22 | 70.99 | $72.45 | 20300 |
| 2024-05-21 | 70.76 | $72.37 | 7429 |
| 2024-05-20 | 70.50 | $73.21 | 10434 |
| 2024-05-17 | 70.18 | $73.44 | 7600 |
| 2024-05-16 | 69.80 | $73.26 | 14900 |
| 2024-05-15 | 69.45 | $73.01 | 14800 |
| 2024-05-14 | 69.09 | $72.19 | 11100 |
| 2024-05-13 | 68.78 | $71.72 | 6903 |
| 2024-05-10 | 68.54 | $70.99 | 16048 |
| 2024-05-09 | 68.36 | $70.78 | 96306 |
| 2024-05-08 | 68.28 | $70.39 | 9946 |
| 2024-05-07 | 68.18 | $70.61 | 9600 |
| 2024-05-06 | 68.12 | $71.10 | 37304 |
| 2024-05-03 | 68.00 | $71.10 | 17620 |
| 2024-05-02 | 67.87 | $70.35 | 2400 |
| 2024-05-01 | 67.77 | $68.30 | 4730 |
| 2024-04-30 | 67.79 | $68.49 | 11700 |
| 2024-04-29 | 67.82 | $69.37 | 13100 |
| 2024-04-26 | 67.77 | $68.75 | 29000 |
| 2024-04-25 | 67.74 | $67.91 | 119600 |
| 2024-04-24 | 67.74 | $67.77 | 55612 |
| 2024-04-23 | 67.75 | $67.24 | 30625 |
| 2024-04-22 | 67.79 | $66.84 | 6100 |
| 2024-04-19 | 67.84 | $65.79 | 10800 |
| 2024-04-18 | 67.97 | $66.26 | 21100 |
| 2024-04-17 | 68.07 | $65.90 | 18200 |
| 2024-04-16 | 68.15 | $66.00 | 29200 |
| 2024-04-15 | 68.24 | $66.84 | 27300 |
| 2024-04-12 | 68.27 | $67.34 | 11728 |
| 2024-04-11 | 68.31 | $69.15 | 12418 |
| 2024-04-10 | 68.28 | $68.44 | 15716 |
| 2024-04-09 | 68.31 | $69.52 | 52336 |
| 2024-04-08 | 68.23 | $68.73 | 267100 |
| 2024-04-05 | 68.18 | $68.47 | 61600 |
| 2024-04-04 | 68.14 | $68.37 | 58500 |
| 2024-04-03 | 68.08 | $68.71 | 12800 |
| 2024-04-02 | 67.95 | $68.92 | 28814 |
| 2024-04-01 | 67.84 | $68.43 | 108007 |
| 2024-03-28 | 67.76 | $68.11 | 14501 |
| 2024-03-27 | 67.65 | $68.06 | 60030 |
| 2024-03-26 | 67.53 | $67.97 | 5700 |
| 2024-03-25 | 67.46 | $68.00 | 36500 |
| 2024-03-22 | 67.39 | $67.77 | 14443 |
| 2024-03-21 | 67.35 | $68.31 | 26232 |
| 2024-03-20 | 67.27 | $68.34 | 73800 |
| 2024-03-19 | 67.15 | $67.42 | 171401 |
| 2024-03-18 | 67.06 | $67.84 | 25746 |
| 2024-03-15 | 66.95 | $67.50 | 27200 |
| 2024-03-14 | 66.84 | $68.16 | 31300 |
| 2024-03-13 | 66.69 | $68.58 | 76007 |
| 2024-03-12 | 66.47 | $68.91 | 26743 |
| 2024-03-11 | 66.30 | $68.07 | 19400 |
| 2024-03-08 | 66.15 | $67.66 | 13135 |
| 2024-03-07 | 65.99 | $67.71 | 64400 |
| 2024-03-06 | 65.86 | $67.16 | 8124 |
| 2024-03-05 | 65.74 | $66.10 | 19300 |
| 2024-03-04 | 65.60 | $66.74 | 19100 |
| 2024-03-01 | 65.42 | $66.81 | 5534 |
| 2024-02-29 | 65.24 | $65.84 | 33600 |
| 2024-02-28 | 65.08 | $65.68 | 12700 |
| 2024-02-27 | 64.95 | $66.54 | 107500 |
| 2024-02-26 | 64.81 | $66.70 | 5300 |
| 2024-02-23 | 64.65 | $66.85 | 110600 |
| 2024-02-22 | 64.50 | $66.78 | 14100 |
| 2024-02-21 | 64.34 | $65.92 | 41144 |
| 2024-02-20 | 64.19 | $65.64 | 17100 |
| 2024-02-16 | 64.02 | $65.60 | 11114 |
| 2024-02-15 | 63.88 | $65.39 | 23100 |
| 2024-02-14 | 63.72 | $65.20 | 25700 |
| 2024-02-13 | 63.54 | $64.13 | 21500 |
| 2024-02-12 | 63.45 | $65.49 | 5300 |
| 2024-02-09 | 63.38 | $64.97 | 21200 |
| 2024-02-08 | 63.32 | $64.63 | 14500 |
| 2024-02-07 | 63.26 | $64.95 | 123100 |
| 2024-02-06 | 63.19 | $64.89 | 24500 |
| 2024-02-05 | 63.17 | $63.27 | 57140 |
| 2024-02-02 | 63.25 | $63.16 | 44912 |
| 2024-02-01 | 63.32 | $63.20 | 10109 |
| 2024-01-31 | 63.41 | $62.62 | 42000 |
| 2024-01-30 | 63.52 | $63.08 | 59411 |
| 2024-01-29 | 63.68 | $63.71 | 49400 |
| 2024-01-26 | 63.81 | $63.53 | 3900 |
| 2024-01-25 | 63.91 | $63.77 | 31007 |
| 2024-01-24 | 63.98 | $63.61 | 49100 |
| 2024-01-23 | 64.04 | $62.88 | 102300 |
| 2024-01-22 | 64.14 | $62.24 | 26700 |
| 2024-01-19 | 64.20 | $62.89 | 15341 |
| 2024-01-18 | 64.34 | $62.12 | 32900 |
| 2024-01-17 | 64.49 | $61.59 | 60546 |
| 2024-01-16 | 64.70 | $62.44 | 184700 |
| 2024-01-12 | 64.86 | $64.10 | 104600 |
| 2024-01-11 | 64.91 | $63.77 | 28500 |
| 2024-01-10 | 64.97 | $63.44 | 26416 |
| 2024-01-09 | 65.02 | $63.54 | 76624 |
| 2024-01-08 | 65.06 | $64.47 | 68100 |
| 2024-01-05 | 65.04 | $64.83 | 57200 |
| 2024-01-04 | 65.00 | $64.56 | 16040 |
| 2024-01-03 | 64.98 | $64.99 | 11900 |
| 2024-01-02 | 64.95 | $64.93 | 63000 |
| 2023-12-29 | 64.97 | $66.11 | 9200 |
| 2023-12-28 | 64.92 | $66.35 | 253200 |
| 2023-12-27 | 64.87 | $65.61 | 25000 |
| 2023-12-26 | 64.85 | $65.18 | 10600 |
| 2023-12-22 | 64.84 | $64.70 | 29400 |
| 2023-12-21 | 64.85 | $64.86 | 436236 |
| 2023-12-20 | 64.87 | $63.55 | 150422 |
| 2023-12-19 | 64.95 | $65.64 | 365349 |
| 2023-12-18 | 64.95 | $65.17 | 15600 |
| 2023-12-15 | 64.93 | $65.70 | 32321 |
| 2023-12-14 | 64.88 | $65.78 | 36009 |
| 2023-12-13 | 64.88 | $65.11 | 19304 |
| 2023-12-12 | 64.87 | $64.82 | 12300 |
| 2023-12-11 | 64.80 | $64.56 | 6122 |
| 2023-12-08 | 64.74 | $64.28 | 205334 |
| 2023-12-07 | 64.68 | $64.08 | 32900 |
| 2023-12-06 | 64.65 | $63.95 | 12500 |
| 2023-12-05 | 64.65 | $64.22 | 39700 |
| 2023-12-04 | 64.64 | $64.39 | 61640 |
| 2023-12-01 | 64.61 | $65.41 | 16900 |
| 2023-11-30 | 64.45 | $65.03 | 36700 |
| 2023-11-29 | 64.25 | $65.29 | 10700 |
| 2023-11-28 | 64.02 | $65.30 | 38300 |
| 2023-11-27 | 63.84 | $64.92 | 70524 |
| 2023-11-24 | 63.63 | $64.99 | 5500 |
| 2023-11-22 | 63.42 | $65.13 | 24900 |
| 2023-11-21 | 63.22 | $65.19 | 139802 |
| 2023-11-20 | 63.07 | $65.72 | 133001 |
| 2023-11-17 | 62.84 | $64.72 | 8100 |
| 2023-11-16 | 62.67 | $64.75 | 6400 |
| 2023-11-15 | 62.54 | $65.75 | 118200 |
| 2023-11-14 | 62.36 | $64.90 | 34600 |
| 2023-11-13 | 62.28 | $63.38 | 11214 |
| 2023-11-10 | 62.28 | $63.36 | 26100 |
| 2023-11-09 | 62.28 | $63.15 | 12734 |
| 2023-11-08 | 62.28 | $63.49 | 23120 |
| 2023-11-07 | 62.31 | $63.92 | 10900 |
| 2023-11-06 | 62.30 | $64.09 | 44516 |
| 2023-11-03 | 62.25 | $63.68 | 19400 |
| 2023-11-02 | 62.22 | $62.14 | 27700 |
| 2023-11-01 | 62.22 | $61.11 | 56100 |
| 2023-10-31 | 62.26 | $60.79 | 19800 |
| 2023-10-30 | 62.32 | $61.63 | 28737 |
| 2023-10-27 | 62.39 | $60.76 | 42400 |
| 2023-10-26 | 62.50 | $60.82 | 63923 |
| 2023-10-25 | 62.60 | $61.11 | 58900 |
| 2023-10-24 | 62.69 | $62.05 | 36100 |
| 2023-10-23 | 62.72 | $61.25 | 24600 |
| 2023-10-20 | 62.84 | $61.25 | 56448 |
| 2023-10-19 | 62.98 | $62.08 | 49826 |
| 2023-10-18 | 63.03 | $62.31 | 54700 |
| 2023-10-17 | 63.11 | $63.15 | 19734 |
| 2023-10-16 | 63.17 | $63.47 | 18535 |
| 2023-10-13 | 63.26 | $63.27 | 10107 |
| 2023-10-12 | 63.34 | $63.32 | 33600 |
| 2023-10-11 | 63.44 | $64.04 | 76800 |
| 2023-10-10 | 63.48 | $63.64 | 19200 |
| 2023-10-09 | 63.54 | $63.03 | 7640 |
| 2023-10-06 | 63.66 | $63.19 | 16412 |
| 2023-10-05 | 63.72 | $62.21 | 25800 |
| 2023-10-04 | 63.85 | $61.81 | 65711 |
| 2023-10-03 | 64.03 | $62.04 | 24100 |
| 2023-10-02 | 64.22 | $62.92 | 8900 |
| 2023-09-29 | 64.38 | $62.97 | 39800 |
| 2023-09-28 | 64.49 | $62.92 | 106200 |
| 2023-09-27 | 64.63 | $62.87 | 98200 |
| 2023-09-26 | 64.79 | $62.66 | 32721 |
| 2023-09-25 | 64.91 | $63.72 | 22900 |
| 2023-09-22 | 64.94 | $63.93 | 98800 |
| 2023-09-21 | 64.98 | $63.08 | 7800 |
| 2023-09-20 | 65.06 | $63.91 | 17015 |
| 2023-09-19 | 65.05 | $64.49 | 419400 |
| 2023-09-18 | 65.03 | $65.10 | 34200 |
| 2023-09-15 | 64.97 | $65.00 | 446825 |
| 2023-09-14 | 64.93 | $65.23 | 33200 |
| 2023-09-13 | 64.87 | $64.78 | 562811 |
| 2023-09-12 | 64.87 | $64.95 | 337428 |
| 2023-09-11 | 64.90 | $65.42 | 13200 |
| 2023-09-08 | 64.91 | $64.43 | 4124 |
| 2023-09-07 | 65.05 | $64.83 | 9100 |
| 2023-09-06 | 65.15 | $65.42 | 49700 |
| 2023-09-05 | 65.22 | $65.84 | 15120 |
| 2023-09-01 | 65.30 | $65.96 | 20700 |
| 2023-08-31 | 65.38 | $65.29 | 19100 |
| 2023-08-30 | 65.52 | $65.70 | 29403 |
| 2023-08-29 | 65.60 | $66.06 | 54212 |
| 2023-08-28 | 65.75 | $65.03 | 24125 |
| 2023-08-25 | 66.01 | $64.43 | 18611 |
| 2023-08-24 | 66.28 | $64.68 | 30400 |
| 2023-08-23 | 66.44 | $64.68 | 46200 |
| 2023-08-22 | 66.66 | $63.68 | 34600 |
| 2023-08-21 | 66.90 | $64.08 | 56000 |
| 2023-08-18 | 67.10 | $63.85 | 50000 |
| 2023-08-17 | 67.26 | $64.21 | 86739 |
| 2023-08-16 | 67.40 | $64.04 | 117200 |
| 2023-08-15 | 67.59 | $64.86 | 22116 |
| 2023-08-14 | 67.75 | $65.42 | 55043 |
| 2023-08-11 | 67.90 | $65.80 | 123600 |
| 2023-08-10 | 68.03 | $67.13 | 44300 |
| 2023-08-09 | 68.12 | $66.85 | 19646 |
| 2023-08-08 | 68.17 | $66.73 | 12242 |
| 2023-08-07 | 68.16 | $67.42 | 49505 |
| 2023-08-04 | 68.07 | $67.65 | 10300 |
| 2023-08-03 | 67.97 | $68.09 | 30800 |
| 2023-08-02 | 67.82 | $67.31 | 17812 |
| 2023-08-01 | 67.76 | $69.11 | 21900 |
| 2023-07-31 | 67.64 | $70.23 | 13900 |
| 2023-07-28 | 67.41 | $69.75 | 31200 |
| 2023-07-27 | 67.19 | $67.98 | 49244 |
| 2023-07-26 | 67.09 | $69.07 | 49042 |
| 2023-07-25 | 66.94 | $68.51 | 119642 |
| 2023-07-24 | 66.79 | $68.06 | 12346 |
| 2023-07-21 | 66.64 | $66.94 | 11503 |
| 2023-07-20 | 66.61 | $67.10 | 47335 |
| 2023-07-19 | 66.56 | $67.87 | 60500 |
| 2023-07-18 | 66.50 | $67.88 | 58205 |
| 2023-07-17 | 66.50 | $68.47 | 70300 |
| 2023-07-14 | 66.49 | $68.53 | 17807 |
| 2023-07-13 | 66.45 | $68.91 | 36600 |
| 2023-07-12 | 66.37 | $67.85 | 8500 |
| 2023-07-11 | 66.31 | $66.53 | 82143 |
| 2023-07-10 | 66.30 | $65.65 | 10430 |
| 2023-07-07 | 66.32 | $65.60 | 14500 |
| 2023-07-06 | 66.32 | $65.04 | 284500 |
| 2023-07-05 | 66.41 | $66.15 | 176800 |
| 2023-07-03 | 66.40 | $66.67 | 46743 |
| 2023-06-30 | 66.38 | $65.71 | 7000 |
| 2023-06-29 | 66.34 | $65.28 | 18100 |
| 2023-06-28 | 66.28 | $65.90 | 36610 |
| 2023-06-27 | 66.22 | $66.21 | 59308 |
| 2023-06-26 | 66.18 | $65.39 | 58119 |
| 2023-06-23 | 66.13 | $65.03 | 72800 |
| 2023-06-22 | 66.09 | $66.35 | 93400 |
| 2023-06-21 | 66.01 | $66.13 | 110100 |
| 2023-06-20 | 66.00 | $66.62 | 56839 |
| 2023-06-16 | 65.93 | $68.00 | 65100 |
| 2023-06-15 | 65.77 | $68.23 | 75900 |
| 2023-06-14 | 65.62 | $67.73 | 317300 |
| 2023-06-13 | 65.48 | $67.30 | 110209 |
| 2023-06-12 | 65.38 | $66.70 | 266200 |
| 2023-06-09 | 65.23 | $66.27 | 80600 |
| 2023-06-08 | 65.15 | $65.99 | 881000 |
| 2023-06-07 | 65.11 | $65.75 | 261842 |
| 2023-06-06 | 65.07 | $66.74 | 112329 |
| 2023-06-05 | 65.01 | $65.96 | 100129 |
| 2023-06-02 | 64.98 | $66.32 | 113044 |
| 2023-06-01 | 64.90 | $64.95 | 17300 |
| 2023-05-31 | 64.86 | $64.11 | 37813 |
| 2023-05-30 | 64.87 | $64.69 | 87342 |
| 2023-05-26 | 64.88 | $65.36 | 136005 |
| 2023-05-25 | 64.87 | $64.42 | 25728 |
| 2023-05-24 | 64.88 | $64.25 | 27224 |
| 2023-05-23 | 64.86 | $64.71 | 40600 |
| 2023-05-22 | 64.79 | $65.99 | 38020 |
| 2023-05-19 | 64.74 | $65.05 | 14810 |
| 2023-05-18 | 64.74 | $64.91 | 18126 |
| 2023-05-17 | 64.79 | $65.18 | 360144 |
| 2023-05-16 | 64.83 | $64.96 | 9433 |
| 2023-05-15 | 64.91 | $65.27 | 28700 |
| 2023-05-12 | 65.00 | $63.69 | 12800 |
| 2023-05-11 | 65.13 | $64.75 | 20300 |
| 2023-05-10 | 65.24 | $65.06 | 24512 |
| 2023-05-09 | 65.27 | $65.04 | 10700 |
| 2023-05-08 | 65.34 | $65.45 | 9146 |
| 2023-05-05 | 65.40 | $65.42 | 15232 |
| 2023-05-04 | 65.44 | $64.79 | 78400 |
| 2023-05-03 | 65.49 | $64.13 | 6700 |
| 2023-05-02 | 65.61 | $64.25 | 6632 |
| 2023-05-01 | 65.73 | $65.00 | 10100 |
| 2023-04-28 | 65.80 | $65.07 | 26338 |
| 2023-04-27 | 65.88 | $64.66 | 12701 |
| 2023-04-26 | 65.95 | $63.79 | 20100 |
| 2023-04-25 | 66.04 | $63.39 | 20900 |
| 2023-04-24 | 66.13 | $64.85 | 11240 |
| 2023-04-21 | 66.16 | $65.19 | 56100 |
| 2023-04-20 | 66.19 | $65.78 | 16824 |
| 2023-04-19 | 66.14 | $66.05 | 26900 |
| 2023-04-18 | 66.05 | $66.60 | 35637 |
| 2023-04-17 | 65.90 | $66.98 | 18732 |
| 2023-04-14 | 65.74 | $66.40 | 18745 |
| 2023-04-13 | 65.62 | $66.82 | 18800 |
| 2023-04-12 | 65.43 | $65.75 | 28852 |
| 2023-04-11 | 65.33 | $66.52 | 24500 |
| 2023-04-10 | 65.20 | $66.49 | 9706 |
| 2023-04-06 | 65.06 | $66.20 | 12500 |
| 2023-04-05 | 64.94 | $65.95 | 19100 |
| 2023-04-04 | 64.90 | $66.50 | 19949 |
| 2023-04-03 | 64.85 | $66.65 | 16335 |
| 2023-03-31 | 64.83 | $66.45 | 24800 |
| 2023-03-30 | 64.84 | $66.63 | 13900 |
| 2023-03-29 | 64.82 | $66.02 | 11716 |
| 2023-03-28 | 64.81 | $65.59 | 22700 |
| 2023-03-27 | 64.74 | $65.15 | 19400 |
| 2023-03-24 | 64.71 | $65.49 | 11330 |
| 2023-03-23 | 64.65 | $65.76 | 29501 |
| 2023-03-22 | 64.65 | $64.70 | 42032 |
| 2023-03-21 | 64.70 | $64.35 | 28923 |
| 2023-03-20 | 64.79 | $63.62 | 27505 |
| 2023-03-17 | 64.95 | $63.85 | 11000 |
| 2023-03-16 | 65.13 | $63.92 | 115036 |
| 2023-03-15 | 65.31 | $62.97 | 49400 |
| 2023-03-14 | 65.58 | $63.87 | 23200 |
| 2023-03-13 | 65.82 | $63.89 | 36400 |
| 2023-03-10 | 66.02 | $63.58 | 25400 |
| 2023-03-09 | 66.29 | $63.76 | 44100 |
| 2023-03-08 | 66.52 | $65.25 | 39909 |
| 2023-03-07 | 66.68 | $65.46 | 15514 |
| 2023-03-06 | 66.80 | $66.25 | 23143 |
| 2023-03-03 | 66.94 | $66.75 | 37500 |
| 2023-03-02 | 67.12 | $66.22 | 27006 |
| 2023-03-01 | 67.35 | $65.68 | 43745 |
| 2023-02-28 | 67.54 | $64.22 | 18200 |
| 2023-02-27 | 67.83 | $64.53 | 22800 |
| 2023-02-24 | 68.19 | $64.43 | 36508 |
| 2023-02-23 | 68.54 | $65.72 | 189900 |
| 2023-02-22 | 68.79 | $65.76 | 26200 |
| 2023-02-21 | 69.05 | $66.07 | 250409 |
| 2023-02-17 | 69.29 | $66.85 | 49000 |
| 2023-02-16 | 69.47 | $67.44 | 72000 |
| 2023-02-15 | 69.56 | $67.58 | 29000 |
| 2023-02-14 | 69.59 | $68.31 | 42000 |
| 2023-02-13 | 69.63 | $68.68 | 22600 |
| 2023-02-10 | 69.66 | $67.88 | 40900 |
| 2023-02-09 | 69.69 | $68.98 | 37540 |
| 2023-02-08 | 69.67 | $68.39 | 17900 |
| 2023-02-07 | 69.65 | $68.46 | 31636 |
| 2023-02-06 | 69.62 | $67.83 | 69931 |
| 2023-02-03 | 69.57 | $69.04 | 57218 |
| 2023-02-02 | 69.42 | $70.37 | 228701 |
| 2023-02-01 | 69.20 | $70.79 | 44400 |
| 2023-01-31 | 68.86 | $69.50 | 23916 |
| 2023-01-30 | 68.55 | $69.99 | 27023 |
| 2023-01-27 | 68.25 | $71.63 | 20743 |
| 2023-01-26 | 67.81 | $71.57 | 34900 |
| 2023-01-25 | 67.44 | $70.76 | 45826 |
| 2023-01-24 | 67.03 | $70.92 | 43938 |
| 2023-01-23 | 66.62 | $70.86 | 66517 |
| 2023-01-20 | 66.25 | $70.36 | 45200 |
| 2023-01-19 | 65.88 | $69.25 | 396406 |
| 2023-01-18 | 65.58 | $68.32 | 96423 |
| 2023-01-17 | 65.34 | $69.00 | 927200 |
| 2023-01-13 | 65.05 | $69.29 | 81500 |
| 2023-01-12 | 64.81 | $68.48 | 317100 |
| 2023-01-11 | 64.64 | $68.63 | 1.3M |
| 2023-01-10 | 64.46 | $67.90 | 70700 |
| 2023-01-09 | 64.31 | $67.92 | 57750 |
| 2023-01-06 | 64.18 | $66.87 | 121348 |
| 2023-01-05 | 64.06 | $65.93 | 60518 |
| 2023-01-04 | 64.00 | $66.12 | 67800 |
| 2023-01-03 | 63.94 | $63.90 | 22235 |
| 2022-12-30 | 64.02 | $63.32 | 23700 |
| 2022-12-29 | 64.11 | $63.87 | 31400 |
| 2022-12-28 | 64.18 | $62.93 | 54248 |
| 2022-12-27 | 64.20 | $64.11 | 22900 |
| 2022-12-23 | 64.07 | $62.52 | 77429 |
| 2022-12-22 | 64.04 | $62.79 | 79400 |
| 2022-12-21 | 64.00 | $63.49 | 40206 |
| 2022-12-20 | 63.90 | $63.03 | 33437 |
| 2022-12-19 | 63.82 | $63.26 | 130200 |
| 2022-12-16 | 63.78 | $63.50 | 73633 |
| 2022-12-15 | 63.76 | $63.04 | 165600 |
| 2022-12-14 | 63.74 | $64.64 | 66600 |
| 2022-12-13 | 63.70 | $65.03 | 124300 |
| 2022-12-12 | 63.55 | $64.97 | 44400 |
| 2022-12-09 | 63.42 | $65.01 | 145411 |
| 2022-12-08 | 63.20 | $65.25 | 194640 |
| 2022-12-07 | 62.82 | $64.44 | 58000 |
| 2022-12-06 | 62.55 | $64.75 | 57100 |
| 2022-12-05 | 62.23 | $64.91 | 32249 |
| 2022-12-02 | 61.89 | $65.50 | 51120 |
| 2022-12-01 | 61.40 | $65.14 | 46700 |
| 2022-11-30 | 60.91 | $65.33 | 75324 |
| 2022-11-29 | 60.43 | $63.20 | 30100 |
| 2022-11-28 | 59.99 | $61.66 | 70338 |
| 2022-11-25 | 59.65 | $61.77 | 6411 |
| 2022-11-23 | 59.33 | $62.10 | 15600 |
| 2022-11-22 | 59.02 | $61.56 | 61100 |
| 2022-11-21 | 58.68 | $61.43 | 156107 |
| 2022-11-18 | 58.31 | $62.45 | 14015 |
| 2022-11-17 | 58.02 | $63.02 | 45227 |
| 2022-11-16 | 57.66 | $62.68 | 30047 |
| 2022-11-15 | 57.31 | $63.88 | 15210 |
| 2022-11-14 | 56.96 | $62.01 | 31748 |
| 2022-11-11 | 56.71 | $62.28 | 34400 |
| 2022-11-10 | 56.38 | $60.54 | 18820 |
| 2022-11-09 | 56.17 | $57.82 | 60113 |
| 2022-11-08 | 56.10 | $58.91 | 64100 |
| 2022-11-07 | 55.95 | $58.43 | 52800 |
| 2022-11-04 | 55.89 | $58.10 | 31819 |
| 2022-11-03 | 55.88 | $55.71 | 43900 |
| 2022-11-02 | 56.07 | $55.37 | 23100 |
| 2022-11-01 | 56.30 | $55.66 | 27138 |
| 2022-10-31 | 56.50 | $54.47 | 18843 |
| 2022-10-28 | 56.67 | $54.84 | 12800 |
| 2022-10-27 | 56.80 | $55.26 | 104139 |
| 2022-10-26 | 56.92 | $55.94 | 72000 |
| 2022-10-25 | 57.09 | $54.77 | 40732 |
| 2022-10-24 | 57.29 | $54.12 | 125533 |
| 2022-10-21 | 57.53 | $56.53 | 33200 |
| 2022-10-20 | 57.68 | $55.95 | 35600 |
| 2022-10-19 | 57.92 | $55.61 | 46900 |
| 2022-10-18 | 58.20 | $56.81 | 28400 |
| 2022-10-17 | 58.50 | $57.03 | 21201 |
| 2022-10-14 | 58.80 | $55.66 | 53408 |
| 2022-10-13 | 59.16 | $56.50 | 26800 |
| 2022-10-12 | 59.50 | $56.24 | 30800 |
| 2022-10-11 | 59.89 | $56.09 | 32627 |
| 2022-10-10 | 60.29 | $57.04 | 52600 |
| 2022-10-07 | 60.72 | $58.02 | 95131 |
| 2022-10-06 | 61.06 | $59.50 | 18500 |
| 2022-10-05 | 61.28 | $59.87 | 30240 |
| 2022-10-04 | 61.50 | $59.81 | 43333 |
| 2022-10-03 | 61.69 | $57.85 | 58300 |
| 2022-09-30 | 62.02 | $57.39 | 59322 |
| 2022-09-29 | 62.42 | $57.69 | 124117 |
| 2022-09-28 | 62.83 | $59.22 | 47252 |
| 2022-09-27 | 63.13 | $58.85 | 134600 |
| 2022-09-26 | 63.48 | $59.03 | 74112 |
| 2022-09-23 | 63.84 | $59.40 | 147700 |
| 2022-09-22 | 64.24 | $60.82 | 42700 |
| 2022-09-21 | 64.49 | $61.25 | 202521 |
| 2022-09-20 | 64.71 | $62.75 | 36600 |
| 2022-09-19 | 64.85 | $62.92 | 332900 |
| 2022-09-16 | 65.01 | $62.91 | 143740 |
| 2022-09-15 | 65.21 | $63.41 | 632139 |
| 2022-09-14 | 65.41 | $64.06 | 18200 |
| 2022-09-13 | 65.60 | $63.91 | 70027 |
| 2022-09-12 | 65.80 | $65.73 | 44200 |
| 2022-09-09 | 65.93 | $64.85 | 171200 |
| 2022-09-08 | 66.07 | $63.85 | 18100 |
| 2022-09-07 | 66.25 | $64.27 | 34215 |
| 2022-09-06 | 66.37 | $63.71 | 83304 |
| 2022-09-02 | 66.53 | $64.43 | 87400 |
| 2022-09-01 | 66.67 | $65.28 | 110500 |
| 2022-08-31 | 66.76 | $65.96 | 58819 |
| 2022-08-30 | 66.80 | $65.11 | 79500 |
| 2022-08-29 | 66.87 | $65.85 | 44140 |
| 2022-08-26 | 66.90 | $66.34 | 32645 |
| 2022-08-25 | 66.94 | $67.32 | 70713 |
| 2022-08-24 | 66.96 | $65.83 | 27500 |
| 2022-08-23 | 67.05 | $65.78 | 74400 |
| 2022-08-22 | 67.08 | $65.48 | 219100 |
| 2022-08-19 | 67.16 | $66.03 | 1.1M |
| 2022-08-18 | 67.19 | $67.01 | 20100 |
| 2022-08-17 | 67.23 | $67.35 | 21807 |
| 2022-08-16 | 67.21 | $67.88 | 30100 |
| 2022-08-15 | 67.18 | $68.00 | 71638 |
| 2022-08-12 | 67.10 | $68.24 | 16408 |
| 2022-08-11 | 66.98 | $67.75 | 15019 |
| 2022-08-10 | 66.87 | $67.32 | 19215 |
| 2022-08-09 | 66.82 | $66.64 | 14819 |
| 2022-08-08 | 66.79 | $67.04 | 93600 |
| 2022-08-05 | 66.75 | $67.10 | 177300 |
| 2022-08-04 | 66.81 | $67.17 | 41915 |
| 2022-08-03 | 66.87 | $66.84 | 44900 |
| 2022-08-02 | 66.87 | $66.35 | 49500 |
| 2022-08-01 | 66.92 | $66.52 | 34400 |
| 2022-07-29 | 66.97 | $67.07 | 24211 |
| 2022-07-28 | 67.02 | $67.76 | 25228 |
| 2022-07-27 | 67.06 | $67.62 | 133800 |
| 2022-07-26 | 67.11 | $66.43 | 28300 |
| 2022-07-25 | 67.24 | $67.02 | 28719 |
| 2022-07-22 | 67.34 | $66.72 | 59142 |
| 2022-07-21 | 67.37 | $67.75 | 41005 |
| 2022-07-20 | 67.33 | $67.02 | 18300 |
| 2022-07-19 | 67.39 | $67.29 | 110000 |
| 2022-07-18 | 67.37 | $66.29 | 36200 |
| 2022-07-15 | 67.39 | $65.82 | 42000 |
| 2022-07-14 | 67.54 | $65.63 | 75000 |
| 2022-07-13 | 67.65 | $66.27 | 65800 |
| 2022-07-12 | 67.67 | $66.11 | 64900 |
| 2022-07-11 | 67.82 | $66.26 | 114543 |
| 2022-07-08 | 68.00 | $68.29 | 68500 |
| 2022-07-07 | 68.17 | $68.33 | 198400 |
| 2022-07-06 | 68.31 | $66.80 | 57500 |
| 2022-07-05 | 68.50 | $67.37 | 78800 |
| 2022-07-01 | 68.63 | $67.58 | 136722 |
| 2022-06-30 | 68.82 | $68.10 | 186500 |
| 2022-06-29 | 68.91 | $68.43 | 633648 |
| 2022-06-28 | 69.02 | $68.76 | 945303 |
| 2022-06-27 | 69.04 | $68.87 | 154200 |
| 2022-06-24 | 69.02 | $69.01 | 114700 |
| 2022-06-23 | 68.94 | $67.43 | 35805 |
| 2022-06-22 | 68.91 | $66.88 | 84400 |
| 2022-06-21 | 68.98 | $68.22 | 110515 |
| 2022-06-17 | 69.00 | $66.90 | 47800 |
| 2022-06-16 | 69.04 | $66.80 | 103000 |
| 2022-06-15 | 69.04 | $68.76 | 57100 |
| 2022-06-14 | 69.03 | $67.91 | 36322 |
| 2022-06-13 | 68.97 | $66.62 | 52540 |
| 2022-06-10 | 68.98 | $69.15 | 51233 |
| 2022-06-09 | 68.78 | $69.71 | 185400 |
| 2022-06-08 | 68.56 | $71.79 | 80600 |
| 2022-06-07 | 68.26 | $71.09 | 87200 |
| 2022-06-06 | 67.98 | $70.61 | 102600 |
| 2022-06-03 | 67.82 | $69.97 | 23205 |
| 2022-06-02 | 67.75 | $71.31 | 65900 |
| 2022-06-01 | 67.75 | $70.04 | 88600 |
| 2022-05-31 | 67.78 | $70.65 | 69700 |
| 2022-05-27 | 67.75 | $69.16 | 76000 |
| 2022-05-26 | 67.80 | $68.44 | 57133 |
| 2022-05-25 | 67.84 | $67.28 | 99500 |
| 2022-05-24 | 67.89 | $66.87 | 229500 |
| 2022-05-23 | 67.92 | $68.34 | 559700 |
| 2022-05-20 | 67.95 | $68.50 | 78400 |
| 2022-05-19 | 67.99 | $67.83 | 31838 |
| 2022-05-18 | 68.08 | $66.78 | 66619 |
| 2022-05-17 | 68.29 | $68.47 | 76316 |
| 2022-05-16 | 68.45 | $66.73 | 210938 |
| 2022-05-13 | 68.71 | $66.92 | 86100 |
| 2022-05-12 | 68.97 | $65.13 | 55800 |
| 2022-05-11 | 69.38 | $65.29 | 31826 |
| 2022-05-10 | 69.71 | $65.88 | 69212 |
| 2022-05-09 | 70.03 | $65.33 | 68046 |
| 2022-05-06 | 70.43 | $67.57 | 85000 |
| 2022-05-05 | 70.72 | $68.55 | 76900 |
| 2022-05-04 | 71.00 | $71.22 | 44230 |
| 2022-05-03 | 71.19 | $70.61 | 81400 |
| 2022-05-02 | 71.49 | $70.18 | 51700 |
| 2022-04-29 | 71.73 | $69.98 | 43600 |
| 2022-04-28 | 71.92 | $69.32 | 29534 |
| 2022-04-27 | 72.21 | $68.33 | 73811 |
| 2022-04-26 | 72.56 | $67.47 | 69919 |
| 2022-04-25 | 72.90 | $68.97 | 73941 |
| 2022-04-22 | 73.13 | $69.29 | 39300 |
| 2022-04-21 | 73.40 | $69.57 | 55600 |
| 2022-04-20 | 73.64 | $71.07 | 52739 |
| 2022-04-19 | 73.84 | $71.67 | 37800 |
| 2022-04-18 | 73.94 | $71.75 | 55000 |
| 2022-04-14 | 74.12 | $72.27 | 74400 |
| 2022-04-13 | 74.20 | $73.18 | 64426 |
| 2022-04-12 | 74.26 | $71.99 | 37141 |
| 2022-04-11 | 74.08 | $72.20 | 55927 |
| 2022-04-08 | 73.88 | $73.32 | 29500 |
| 2022-04-07 | 73.72 | $73.43 | 42138 |
| 2022-04-06 | 73.64 | $74.09 | 28800 |
| 2022-04-05 | 73.61 | $75.16 | 38700 |
| 2022-04-04 | 73.43 | $76.58 | 32446 |
| 2022-04-01 | 73.17 | $74.90 | 29200 |
| 2022-03-31 | 73.15 | $73.85 | 45505 |
| 2022-03-30 | 73.26 | $75.07 | 65125 |
| 2022-03-29 | 73.36 | $75.46 | 44300 |
| 2022-03-28 | 73.43 | $74.09 | 139600 |
| 2022-03-25 | 73.60 | $73.72 | 20300 |
| 2022-03-24 | 73.82 | $74.61 | 37700 |
| 2022-03-23 | 73.95 | $74.48 | 75732 |
| 2022-03-22 | 74.12 | $75.04 | 149946 |
| 2022-03-21 | 74.30 | $73.62 | 106209 |
| 2022-03-18 | 74.62 | $75.28 | 56929 |
| 2022-03-17 | 74.88 | $73.99 | 87100 |
| 2022-03-16 | 75.25 | $74.38 | 65131 |
| 2022-03-15 | 75.58 | $68.38 | 67719 |
| 2022-03-14 | 76.14 | $68.20 | 214745 |
| 2022-03-11 | 76.73 | $70.00 | 132314 |
| 2022-03-10 | 77.30 | $71.84 | 49340 |
| 2022-03-09 | 77.81 | $73.47 | 116345 |
| 2022-03-08 | 78.18 | $71.58 | 214500 |
| 2022-03-07 | 78.60 | $71.47 | 140200 |
| 2022-03-04 | 79.03 | $74.49 | 77110 |
| 2022-03-03 | 79.30 | $75.97 | 135841 |
| 2022-03-02 | 79.55 | $77.08 | 51534 |
| 2022-03-01 | 79.74 | $76.88 | 170000 |
| 2022-02-28 | 79.92 | $77.55 | 106400 |
| 2022-02-25 | 79.95 | $78.15 | 59300 |
| 2022-02-24 | 79.92 | $77.06 | 130636 |
| 2022-02-23 | 80.02 | $77.95 | 113831 |
| 2022-02-22 | 80.12 | $78.72 | 83505 |
| 2022-02-18 | 80.20 | $79.87 | 52800 |
| 2022-02-17 | 80.27 | $80.63 | 48649 |
| 2022-02-16 | 80.38 | $81.38 | 30900 |
| 2022-02-15 | 80.41 | $81.01 | 228502 |
| 2022-02-14 | 80.46 | $79.40 | 121828 |
| 2022-02-11 | 80.66 | $80.19 | 39300 |
| 2022-02-10 | 80.82 | $81.40 | 53200 |
| 2022-02-09 | 80.99 | $82.03 | 169300 |
| 2022-02-08 | 81.05 | $80.69 | 34612 |
| 2022-02-07 | 81.09 | $79.99 | 52216 |
| 2022-02-04 | 81.17 | $80.24 | 26600 |
| 2022-02-03 | 81.20 | $79.84 | 111000 |
| 2022-02-02 | 81.23 | $80.89 | 72100 |
| 2022-02-01 | 81.29 | $80.91 | 58203 |
| 2022-01-31 | 81.35 | $80.59 | 53244 |
| 2022-01-28 | 81.42 | $78.00 | 54100 |
| 2022-01-27 | 81.64 | $77.60 | 84000 |
| 2022-01-26 | 81.84 | $79.01 | 32800 |
| 2022-01-25 | 81.98 | $80.09 | 95900 |
| 2022-01-24 | 82.08 | $80.24 | 125544 |
| 2022-01-21 | 82.17 | $81.24 | 87605 |
| 2022-01-20 | 82.18 | $82.79 | 29000 |
| 2022-01-19 | 82.10 | $82.02 | 73600 |
| 2022-01-18 | 81.98 | $82.09 | 46135 |
| 2022-01-14 | 81.92 | $83.39 | 48400 |
| 2022-01-13 | 81.82 | $83.39 | 104000 |
| 2022-01-12 | 81.72 | $84.66 | 104129 |
| 2022-01-11 | 81.58 | $83.34 | 71307 |
| 2022-01-10 | 81.50 | $81.56 | 85522 |
| 2022-01-07 | 81.67 | $81.50 | 37300 |
| 2022-01-06 | 81.84 | $80.77 | 36900 |
| 2022-01-05 | 82.06 | $80.55 | 62700 |
| 2022-01-04 | 82.26 | $81.99 | 81300 |
| 2022-01-03 | 82.32 | $82.18 | 289833 |
| 2021-12-31 | 82.32 | $82.03 | 54700 |
| 2021-12-30 | 82.41 | $82.45 | 108100 |
| 2021-12-29 | 82.45 | $81.57 | 119417 |
| 2021-12-28 | 82.50 | $81.72 | 52512 |
| 2021-12-27 | 82.55 | $82.11 | 198630 |
| 2021-12-23 | 82.57 | $81.99 | 103542 |
| 2021-12-22 | 82.73 | $81.48 | 134805 |
| 2021-12-21 | 82.92 | $81.17 | 109317 |
| 2021-12-20 | 83.13 | $79.69 | 162415 |
| 2021-12-17 | 83.45 | $80.81 | 49800 |
| 2021-12-16 | 83.70 | $81.40 | 148347 |
| 2021-12-15 | 83.96 | $81.33 | 90510 |
| 2021-12-14 | 84.25 | $81.86 | 129034 |
| 2021-12-13 | 84.50 | $81.85 | 133000 |
| 2021-12-10 | 84.77 | $84.98 | 209723 |
| 2021-12-09 | 84.86 | $84.85 | 71932 |
| 2021-12-08 | 84.89 | $85.11 | 47900 |
| 2021-12-07 | 84.92 | $84.63 | 45900 |
| 2021-12-06 | 84.98 | $83.20 | 89100 |
| 2021-12-03 | 85.08 | $82.11 | 84300 |
| 2021-12-02 | 85.25 | $83.93 | 244100 |
| 2021-12-01 | 85.33 | $83.13 | 220600 |
| 2021-11-30 | 85.44 | $82.58 | 36800 |
| 2021-11-29 | 85.62 | $82.75 | 386800 |
| 2021-11-26 | 85.75 | $82.61 | 31700 |
| 2021-11-24 | 85.96 | $85.10 | 19700 |
| 2021-11-23 | 86.04 | $85.28 | 26400 |
| 2021-11-22 | 86.14 | $85.49 | 52600 |
| 2021-11-19 | 86.25 | $85.94 | 121100 |
| 2021-11-18 | 86.32 | $85.85 | 30129 |
| 2021-11-17 | 86.41 | $86.68 | 10916 |
| 2021-11-16 | 86.47 | $87.13 | 93900 |
| 2021-11-15 | 86.52 | $86.82 | 27700 |
| 2021-11-12 | 86.51 | $87.22 | 49700 |
| 2021-11-11 | 86.48 | $86.72 | 11819 |
| 2021-11-10 | 86.44 | $85.45 | 36300 |
| 2021-11-09 | 86.44 | $85.68 | 23431 |
| 2021-11-08 | 86.36 | $86.02 | 16313 |
| 2021-11-05 | 86.31 | $85.15 | 13449 |
| 2021-11-04 | 86.30 | $85.37 | 38500 |
| 2021-11-03 | 86.28 | $85.65 | 54000 |
| 2021-11-02 | 86.15 | $85.24 | 21800 |
| 2021-11-01 | 86.06 | $86.24 | 21700 |
| 2021-10-29 | 85.89 | $85.42 | 21909 |
| 2021-10-28 | 85.82 | $86.75 | 47500 |
| 2021-10-27 | 85.70 | $86.60 | 14427 |
| 2021-10-26 | 85.57 | $87.35 | 15121 |
| 2021-10-25 | 85.44 | $87.68 | 31710 |
| 2021-10-22 | 85.34 | $87.39 | 22500 |
| 2021-10-21 | 85.23 | $87.58 | 23436 |
| 2021-10-20 | 85.16 | $87.90 | 18900 |
| 2021-10-19 | 85.05 | $88.10 | 11322 |
| 2021-10-18 | 84.88 | $86.75 | 25649 |
| 2021-10-15 | 84.73 | $86.63 | 38800 |
| 2021-10-14 | 84.71 | $85.79 | 16518 |
| 2021-10-13 | 84.75 | $85.48 | 16515 |
| 2021-10-12 | 84.86 | $84.17 | 8300 |
| 2021-10-11 | 85.04 | $84.86 | 34700 |
| 2021-10-08 | 85.23 | $85.00 | 21422 |
| 2021-10-07 | 85.41 | $85.08 | 197800 |
| 2021-10-06 | 85.58 | $82.98 | 134400 |
| 2021-10-05 | 85.87 | $83.40 | 64336 |
| 2021-10-04 | 86.19 | $82.79 | 152600 |
| 2021-10-01 | 86.53 | $84.14 | 43500 |
| 2021-09-30 | 86.75 | $84.42 | 32016 |
| 2021-09-29 | 86.97 | $83.97 | 25900 |
| 2021-09-28 | 87.16 | $84.63 | 70444 |
| 2021-09-27 | 87.24 | $85.66 | 43639 |
| 2021-09-24 | 87.26 | $85.26 | 41725 |
| 2021-09-23 | 87.25 | $86.20 | 16748 |
| 2021-09-22 | 87.24 | $85.76 | 31614 |
| 2021-09-21 | 87.24 | $84.55 | 44200 |
| 2021-09-20 | 87.21 | $83.82 | 42400 |
| 2021-09-17 | 87.15 | $86.33 | 29428 |
| 2021-09-16 | 86.97 | $86.54 | 26543 |
| 2021-09-15 | 86.85 | $87.73 | 33000 |
| 2021-09-14 | 86.65 | $87.75 | 18600 |
| 2021-09-13 | 86.53 | $88.68 | 38600 |
| 2021-09-10 | 86.41 | $88.53 | 54426 |
| 2021-09-09 | 86.30 | $88.46 | 36313 |
| 2021-09-08 | 86.25 | $88.71 | 60000 |
| 2021-09-07 | 86.17 | $89.93 | 49400 |
| 2021-09-03 | 86.03 | $89.55 | 488644 |
| 2021-09-02 | 85.89 | $88.60 | 1.0M |
| 2021-09-01 | 85.84 | $88.77 | 39235 |
| 2021-08-31 | 85.79 | $87.67 | 38400 |
| 2021-08-30 | 85.76 | $86.27 | 22233 |
| 2021-08-27 | 85.77 | $86.04 | 39100 |
| 2021-08-26 | 85.77 | $85.15 | 19407 |
| 2021-08-25 | 85.84 | $85.89 | 26600 |
| 2021-08-24 | 85.87 | $85.80 | 83437 |
| 2021-08-23 | 85.79 | $84.00 | 49213 |
| 2021-08-20 | 85.89 | $82.58 | 78006 |
| 2021-08-19 | 86.17 | $82.70 | 142524 |
| 2021-08-18 | 86.51 | $84.13 | 184100 |
| 2021-08-17 | 86.76 | $83.70 | 86100 |
| 2021-08-16 | 87.02 | $85.41 | 19723 |
| 2021-08-13 | 87.18 | $86.26 | 49323 |
| 2021-08-12 | 87.35 | $86.45 | 99122 |
| 2021-08-11 | 87.56 | $87.32 | 158700 |
| 2021-08-10 | 87.71 | $87.19 | 68800 |
| 2021-08-09 | 87.85 | $87.20 | 210700 |
| 2021-08-06 | 87.99 | $86.64 | 67900 |
| 2021-08-05 | 88.14 | $87.58 | 45034 |
| 2021-08-04 | 88.17 | $87.79 | 83300 |
| 2021-08-03 | 88.30 | $87.05 | 73800 |
| 2021-08-02 | 88.47 | $86.59 | 29500 |
| 2021-07-30 | 88.72 | $85.90 | 138340 |
| 2021-07-29 | 89.03 | $86.64 | 133726 |
| 2021-07-28 | 89.32 | $86.44 | 268900 |
| 2021-07-27 | 89.65 | $84.20 | 174813 |
| 2021-07-26 | 90.10 | $86.02 | 83607 |
| 2021-07-23 | 90.44 | $88.12 | 42600 |
| 2021-07-22 | 90.63 | $89.54 | 30200 |
| 2021-07-21 | 90.71 | $89.22 | 88430 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
113.92
2026-07-17
Close Price
$109.71
Vol: 158700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
56.28
Average
76.73
Maximum
116.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 113.92 | $109.71 | 158700 |
| 2026-07-16 | 114.36 | $111.48 | 24300 |
| 2026-07-15 | 114.66 | $113.22 | 28500 |
| 2026-07-14 | 114.81 | $113.09 | 33531 |
| 2026-07-13 | 115.00 | $111.54 | 39900 |
| 2026-07-10 | 115.36 | $115.06 | 171600 |
| 2026-07-09 | 115.39 | $114.89 | 25100 |
| 2026-07-08 | 115.44 | $113.87 | 209200 |
| 2026-07-07 | 115.61 | $113.17 | 24746 |
| 2026-07-06 | 115.87 | $116.29 | 46621 |
| 2026-07-02 | 115.82 | $113.38 | 65744 |
| 2026-07-01 | 116.08 | $114.60 | 85546 |
| 2026-06-30 | 116.23 | $116.96 | 68700 |
| 2026-06-29 | 116.16 | $115.49 | 37831 |
| 2026-06-26 | 116.23 | $114.27 | 37544 |
| 2026-06-25 | 116.43 | $115.91 | 139648 |
| 2026-06-24 | 116.49 | $115.24 | 2.7M |
| 2026-06-23 | 116.62 | $115.36 | 1.5M |
| 2026-06-22 | 116.75 | $121.51 | 58501 |
| 2026-06-18 | 116.25 | $120.59 | 79600 |
| 2026-06-17 | 115.79 | $117.21 | 164700 |
| 2026-06-16 | 115.65 | $117.77 | 58600 |
| 2026-06-15 | 115.42 | $119.78 | 28100 |
| 2026-06-12 | 114.96 | $116.30 | 53952 |
| 2026-06-11 | 114.82 | $115.76 | 174737 |
| 2026-06-10 | 114.72 | $111.95 | 28305 |
| 2026-06-09 | 115.02 | $113.48 | 93927 |
| 2026-06-08 | 115.18 | $113.39 | 372605 |
| 2026-06-05 | 115.36 | $111.71 | 83300 |
| 2026-06-04 | 115.75 | $119.12 | 133533 |
| 2026-06-03 | 115.39 | $120.14 | 44900 |
| 2026-06-02 | 114.90 | $121.56 | 93600 |
| 2026-06-01 | 114.19 | $120.44 | 58766 |
| 2026-05-29 | 113.54 | $117.87 | 33406 |
| 2026-05-28 | 113.08 | $117.91 | 86206 |
| 2026-05-27 | 112.57 | $117.50 | 154100 |
| 2026-05-26 | 112.05 | $117.73 | 42200 |
| 2026-05-22 | 111.46 | $113.01 | 550722 |
| 2026-05-21 | 111.29 | $112.91 | 84900 |
| 2026-05-20 | 111.12 | $111.95 | 42730 |
| 2026-05-19 | 111.03 | $110.06 | 59402 |
| 2026-05-18 | 111.14 | $111.38 | 76300 |
| 2026-05-15 | 111.11 | $111.88 | 63731 |
| 2026-05-14 | 111.03 | $115.80 | 43249 |
| 2026-05-13 | 110.53 | $115.71 | 116900 |
| 2026-05-12 | 109.98 | $112.87 | 119600 |
| 2026-05-11 | 109.68 | $116.46 | 62900 |
| 2026-05-08 | 108.96 | $116.30 | 346800 |
| 2026-05-07 | 108.19 | $114.54 | 57818 |
| 2026-05-06 | 107.52 | $115.70 | 129015 |
| 2026-05-05 | 106.66 | $112.25 | 123400 |
| 2026-05-04 | 106.07 | $110.22 | 200034 |
| 2026-05-01 | 105.64 | $110.05 | 24011 |
| 2026-04-30 | 105.17 | $109.86 | 29783 |
| 2026-04-29 | 104.68 | $107.60 | 246212 |
| 2026-04-28 | 104.37 | $107.76 | 204918 |
| 2026-04-27 | 104.02 | $108.78 | 90812 |
| 2026-04-24 | 103.51 | $108.74 | 136953 |
| 2026-04-23 | 102.96 | $106.23 | 28400 |
| 2026-04-22 | 102.62 | $108.02 | 785200 |
| 2026-04-21 | 102.05 | $105.79 | 45600 |
| 2026-04-20 | 101.66 | $107.25 | 52500 |
| 2026-04-17 | 101.07 | $107.88 | 127328 |
| 2026-04-16 | 100.35 | $105.83 | 807900 |
| 2026-04-15 | 99.78 | $105.06 | 95610 |
| 2026-04-14 | 99.22 | $105.01 | 637654 |
| 2026-04-13 | 98.61 | $102.66 | 43637 |
| 2026-04-10 | 98.19 | $101.80 | 120628 |
| 2026-04-09 | 97.81 | $101.31 | 300100 |
| 2026-04-08 | 97.44 | $102.06 | 75816 |
| 2026-04-07 | 96.95 | $96.63 | 72154 |
| 2026-04-06 | 96.98 | $96.04 | 78400 |
| 2026-04-02 | 97.08 | $95.17 | 65409 |
| 2026-04-01 | 97.29 | $96.42 | 233300 |
| 2026-03-31 | 97.38 | $95.74 | 149400 |
| 2026-03-30 | 97.55 | $92.44 | 116110 |
| 2026-03-27 | 98.09 | $93.44 | 145400 |
| 2026-03-26 | 98.58 | $94.00 | 80429 |
| 2026-03-25 | 99.06 | $97.29 | 827900 |
| 2026-03-24 | 99.24 | $95.92 | 713950 |
| 2026-03-23 | 99.59 | $97.62 | 134700 |
| 2026-03-20 | 99.80 | $95.08 | 122400 |
| 2026-03-19 | 100.30 | $98.37 | 57400 |
| 2026-03-18 | 100.50 | $98.41 | 40100 |
| 2026-03-17 | 100.72 | $100.44 | 31200 |
| 2026-03-16 | 100.75 | $99.76 | 253031 |
| 2026-03-13 | 100.85 | $97.22 | 48511 |
| 2026-03-12 | 101.24 | $97.18 | 89941 |
| 2026-03-11 | 101.66 | $100.20 | 518000 |
| 2026-03-10 | 101.82 | $99.68 | 505807 |
| 2026-03-09 | 102.04 | $99.45 | 444934 |
| 2026-03-06 | 102.32 | $97.63 | 135809 |
| 2026-03-05 | 102.81 | $97.89 | 4.5M |
| 2026-03-04 | 103.33 | $100.16 | 2.9M |
| 2026-03-03 | 103.66 | $99.69 | 214839 |
| 2026-03-02 | 104.08 | $104.66 | 96544 |
| 2026-02-27 | 104.02 | $106.51 | 179000 |
| 2026-02-26 | 103.75 | $106.71 | 238000 |
| 2026-02-25 | 103.44 | $107.87 | 77000 |
| 2026-02-24 | 102.98 | $106.51 | 112200 |
| 2026-02-23 | 102.60 | $104.87 | 394200 |
| 2026-02-20 | 102.37 | $106.14 | 64436 |
| 2026-02-19 | 101.97 | $103.68 | 142400 |
| 2026-02-18 | 101.79 | $103.89 | 42013 |
| 2026-02-17 | 101.57 | $103.65 | 96800 |
| 2026-02-13 | 101.35 | $103.85 | 289414 |
| 2026-02-12 | 101.09 | $103.70 | 130800 |
| 2026-02-11 | 100.81 | $104.91 | 103537 |
| 2026-02-10 | 100.38 | $103.20 | 114541 |
| 2026-02-09 | 100.08 | $102.86 | 115014 |
| 2026-02-06 | 99.79 | $102.14 | 97327 |
| 2026-02-05 | 99.54 | $99.35 | 68434 |
| 2026-02-04 | 99.56 | $99.59 | 72500 |
| 2026-02-03 | 99.56 | $101.02 | 60724 |
| 2026-02-02 | 99.40 | $100.84 | 50214 |
| 2026-01-30 | 99.25 | $100.60 | 65723 |
| 2026-01-29 | 99.11 | $102.47 | 92924 |
| 2026-01-28 | 98.76 | $102.95 | 162700 |
| 2026-01-27 | 98.32 | $102.37 | 83613 |
| 2026-01-26 | 97.89 | $100.48 | 94821 |
| 2026-01-23 | 97.62 | $100.26 | 143500 |
| 2026-01-22 | 97.34 | $99.98 | 246000 |
| 2026-01-21 | 97.06 | $99.40 | 102200 |
| 2026-01-20 | 96.81 | $97.92 | 68343 |
| 2026-01-16 | 96.70 | $99.02 | 41200 |
| 2026-01-15 | 96.45 | $99.56 | 40323 |
| 2026-01-14 | 96.13 | $98.77 | 32436 |
| 2026-01-13 | 95.85 | $98.48 | 57324 |
| 2026-01-12 | 95.57 | $99.36 | 39633 |
| 2026-01-09 | 95.17 | $98.04 | 33800 |
| 2026-01-08 | 94.87 | $97.62 | 57100 |
| 2026-01-07 | 94.58 | $97.67 | 50000 |
| 2026-01-06 | 94.26 | $98.50 | 58100 |
| 2026-01-05 | 93.81 | $97.81 | 107633 |
| 2026-01-02 | 93.39 | $96.81 | 75200 |
| 2025-12-31 | 93.03 | $94.02 | 29919 |
| 2025-12-30 | 92.92 | $94.21 | 49614 |
| 2025-12-29 | 92.79 | $93.95 | 45300 |
| 2025-12-26 | 92.67 | $93.94 | 51211 |
| 2025-12-24 | 92.53 | $93.21 | 20100 |
| 2025-12-23 | 92.46 | $92.92 | 148100 |
| 2025-12-22 | 92.41 | $92.41 | 51328 |
| 2025-12-19 | 92.41 | $91.92 | 33800 |
| 2025-12-18 | 92.47 | $90.91 | 47800 |
| 2025-12-17 | 92.63 | $89.75 | 61445 |
| 2025-12-16 | 92.93 | $90.56 | 54912 |
| 2025-12-15 | 93.18 | $92.00 | 32000 |
| 2025-12-12 | 93.31 | $92.46 | 34703 |
| 2025-12-11 | 93.40 | $93.75 | 146800 |
| 2025-12-10 | 93.36 | $94.27 | 39315 |
| 2025-12-09 | 93.26 | $93.33 | 45400 |
| 2025-12-08 | 93.26 | $93.72 | 63300 |
| 2025-12-05 | 93.21 | $93.79 | 34114 |
| 2025-12-04 | 93.15 | $92.64 | 56200 |
| 2025-12-03 | 93.20 | $92.95 | 25400 |
| 2025-12-02 | 93.23 | $92.91 | 283720 |
| 2025-12-01 | 93.26 | $92.89 | 67700 |
| 2025-11-28 | 93.30 | $93.09 | 22445 |
| 2025-11-26 | 93.32 | $92.89 | 37900 |
| 2025-11-25 | 93.37 | $92.26 | 54700 |
| 2025-11-24 | 93.48 | $92.09 | 105915 |
| 2025-11-21 | 93.63 | $91.12 | 62700 |
| 2025-11-20 | 93.90 | $91.11 | 40115 |
| 2025-11-19 | 94.19 | $92.27 | 45127 |
| 2025-11-18 | 94.39 | $92.63 | 41000 |
| 2025-11-17 | 94.58 | $93.27 | 44200 |
| 2025-11-14 | 94.71 | $94.37 | 27016 |
| 2025-11-13 | 94.75 | $94.33 | 26600 |
| 2025-11-12 | 94.79 | $95.44 | 74322 |
| 2025-11-11 | 94.73 | $95.45 | 82500 |
| 2025-11-10 | 94.65 | $95.41 | 121914 |
| 2025-11-07 | 94.57 | $93.80 | 62116 |
| 2025-11-06 | 94.65 | $94.25 | 201400 |
| 2025-11-05 | 94.69 | $95.15 | 69833 |
| 2025-11-04 | 94.64 | $94.61 | 391000 |
| 2025-11-03 | 94.65 | $96.49 | 338500 |
| 2025-10-31 | 94.45 | $95.92 | 39703 |
| 2025-10-30 | 94.30 | $96.22 | 99500 |
| 2025-10-29 | 94.10 | $97.11 | 35544 |
| 2025-10-28 | 93.78 | $96.61 | 42918 |
| 2025-10-27 | 93.48 | $96.87 | 34100 |
| 2025-10-24 | 93.12 | $95.53 | 33100 |
| 2025-10-23 | 92.87 | $94.81 | 39900 |
| 2025-10-22 | 92.67 | $94.04 | 51004 |
| 2025-10-21 | 92.52 | $94.08 | 37009 |
| 2025-10-20 | 92.36 | $95.11 | 41700 |
| 2025-10-17 | 92.07 | $93.73 | 20900 |
| 2025-10-16 | 91.90 | $93.68 | 42414 |
| 2025-10-15 | 91.71 | $92.98 | 38500 |
| 2025-10-14 | 91.57 | $91.28 | 21000 |
| 2025-10-13 | 91.60 | $92.25 | 26100 |
| 2025-10-10 | 91.54 | $89.16 | 46040 |
| 2025-10-09 | 91.79 | $92.99 | 29200 |
| 2025-10-08 | 91.66 | $93.90 | 22857 |
| 2025-10-07 | 91.42 | $93.35 | 125800 |
| 2025-10-06 | 91.22 | $94.10 | 45408 |
| 2025-10-03 | 90.92 | $93.58 | 19400 |
| 2025-10-02 | 90.64 | $93.37 | 25038 |
| 2025-10-01 | 90.35 | $92.70 | 39100 |
| 2025-09-30 | 90.10 | $91.75 | 33000 |
| 2025-09-29 | 89.93 | $91.46 | 29944 |
| 2025-09-26 | 89.77 | $90.45 | 38400 |
| 2025-09-25 | 89.70 | $91.13 | 41238 |
| 2025-09-24 | 89.55 | $91.40 | 40838 |
| 2025-09-23 | 89.35 | $91.62 | 46320 |
| 2025-09-22 | 89.11 | $91.88 | 42308 |
| 2025-09-19 | 88.82 | $91.42 | 79540 |
| 2025-09-18 | 88.55 | $91.81 | 111000 |
| 2025-09-17 | 88.20 | $92.25 | 139024 |
| 2025-09-16 | 87.78 | $91.66 | 75000 |
| 2025-09-15 | 87.37 | $90.75 | 19249 |
| 2025-09-12 | 87.01 | $90.17 | 23500 |
| 2025-09-11 | 86.68 | $90.14 | 185500 |
| 2025-09-10 | 86.31 | $88.91 | 64918 |
| 2025-09-09 | 86.04 | $88.17 | 40017 |
| 2025-09-08 | 85.82 | $87.51 | 34900 |
| 2025-09-05 | 85.64 | $86.61 | 21629 |
| 2025-09-04 | 85.54 | $85.58 | 15522 |
| 2025-09-03 | 85.53 | $85.92 | 28500 |
| 2025-09-02 | 85.49 | $85.58 | 26300 |
| 2025-08-29 | 85.48 | $85.51 | 99509 |
| 2025-08-28 | 85.48 | $86.06 | 30095 |
| 2025-08-27 | 85.42 | $85.70 | 47200 |
| 2025-08-26 | 85.39 | $86.43 | 53634 |
| 2025-08-25 | 85.28 | $86.55 | 59114 |
| 2025-08-22 | 85.15 | $86.89 | 26400 |
| 2025-08-21 | 84.96 | $85.21 | 24905 |
| 2025-08-20 | 84.94 | $85.36 | 323504 |
| 2025-08-19 | 84.89 | $85.61 | 54049 |
| 2025-08-18 | 84.82 | $86.27 | 54317 |
| 2025-08-15 | 84.66 | $85.69 | 28000 |
| 2025-08-14 | 84.56 | $85.48 | 177400 |
| 2025-08-13 | 84.46 | $86.65 | 95446 |
| 2025-08-12 | 84.23 | $85.33 | 41956 |
| 2025-08-11 | 84.11 | $84.36 | 30217 |
| 2025-08-08 | 84.09 | $84.54 | 32400 |
| 2025-08-07 | 84.04 | $84.92 | 36345 |
| 2025-08-06 | 83.94 | $84.26 | 32623 |
| 2025-08-05 | 83.91 | $83.82 | 406625 |
| 2025-08-04 | 83.92 | $83.84 | 21243 |
| 2025-08-01 | 83.93 | $82.88 | 37725 |
| 2025-07-31 | 84.04 | $83.86 | 16900 |
| 2025-07-30 | 84.06 | $84.28 | 64809 |
| 2025-07-29 | 84.04 | $84.85 | 36938 |
| 2025-07-28 | 83.95 | $84.80 | 19900 |
| 2025-07-25 | 83.86 | $85.40 | 18100 |
| 2025-07-24 | 83.70 | $85.69 | 50202 |
| 2025-07-23 | 83.49 | $86.07 | 40024 |
| 2025-07-22 | 83.22 | $85.14 | 56641 |
| 2025-07-21 | 83.02 | $85.21 | 31622 |
| 2025-07-18 | 82.78 | $84.59 | 17600 |
| 2025-07-17 | 82.59 | $84.73 | 24615 |
| 2025-07-16 | 82.37 | $84.27 | 20100 |
| 2025-07-15 | 82.17 | $83.95 | 87500 |
| 2025-07-14 | 81.98 | $83.12 | 38300 |
| 2025-07-11 | 81.86 | $82.87 | 42815 |
| 2025-07-10 | 81.76 | $83.06 | 64303 |
| 2025-07-09 | 81.62 | $82.64 | 94136 |
| 2025-07-08 | 81.51 | $82.73 | 49100 |
| 2025-07-07 | 81.38 | $81.98 | 35947 |
| 2025-07-03 | 81.32 | $83.30 | 34925 |
| 2025-07-02 | 81.11 | $83.01 | 46213 |
| 2025-07-01 | 80.91 | $82.72 | 22008 |
| 2025-06-30 | 80.72 | $82.55 | 108811 |
| 2025-06-27 | 80.53 | $82.67 | 45300 |
| 2025-06-26 | 80.30 | $83.00 | 18900 |
| 2025-06-25 | 80.02 | $82.56 | 34500 |
| 2025-06-24 | 79.75 | $82.41 | 47842 |
| 2025-06-23 | 79.47 | $80.22 | 42022 |
| 2025-06-20 | 79.39 | $79.62 | 24842 |
| 2025-06-18 | 79.37 | $80.20 | 38142 |
| 2025-06-17 | 79.28 | $80.11 | 31600 |
| 2025-06-16 | 79.19 | $81.14 | 52700 |
| 2025-06-13 | 78.99 | $80.40 | 72024 |
| 2025-06-12 | 78.84 | $81.65 | 121700 |
| 2025-06-11 | 78.54 | $81.46 | 2.9M |
| 2025-06-10 | 78.24 | $81.17 | 4.7M |
| 2025-06-09 | 77.93 | $80.59 | 3.7M |
| 2025-06-06 | 77.65 | $79.69 | 3900 |
| 2025-06-05 | 77.43 | $79.37 | 27300 |
| 2025-06-04 | 77.23 | $78.89 | 14800 |
| 2025-06-03 | 77.05 | $77.83 | 32500 |
| 2025-06-02 | 76.97 | $77.61 | 13324 |
| 2025-05-30 | 76.90 | $76.80 | 10018 |
| 2025-05-29 | 76.91 | $77.94 | 20524 |
| 2025-05-28 | 76.81 | $77.56 | 14636 |
| 2025-05-27 | 76.73 | $78.00 | 49824 |
| 2025-05-23 | 76.59 | $78.20 | 19540 |
| 2025-05-22 | 76.42 | $77.98 | 6200 |
| 2025-05-21 | 76.26 | $78.27 | 14409 |
| 2025-05-20 | 76.05 | $78.25 | 43536 |
| 2025-05-19 | 75.82 | $78.39 | 12900 |
| 2025-05-16 | 75.55 | $78.26 | 27206 |
| 2025-05-15 | 75.26 | $78.29 | 13800 |
| 2025-05-14 | 74.94 | $78.43 | 22400 |
| 2025-05-13 | 74.57 | $77.72 | 8700 |
| 2025-05-12 | 74.24 | $77.78 | 25700 |
| 2025-05-09 | 73.87 | $75.73 | 19900 |
| 2025-05-08 | 73.67 | $75.14 | 44524 |
| 2025-05-07 | 73.52 | $75.25 | 13216 |
| 2025-05-06 | 73.34 | $76.39 | 15701 |
| 2025-05-05 | 73.02 | $76.90 | 8440 |
| 2025-05-02 | 72.61 | $76.10 | 21700 |
| 2025-05-01 | 72.24 | $73.56 | 6700 |
| 2025-04-30 | 72.10 | $73.52 | 14100 |
| 2025-04-29 | 71.95 | $73.22 | 12308 |
| 2025-04-28 | 71.82 | $72.91 | 34135 |
| 2025-04-25 | 71.70 | $72.84 | 5800 |
| 2025-04-24 | 71.58 | $73.29 | 16900 |
| 2025-04-23 | 71.40 | $72.37 | 16418 |
| 2025-04-22 | 71.30 | $71.72 | 13725 |
| 2025-04-21 | 71.25 | $70.41 | 13505 |
| 2025-04-17 | 71.34 | $70.51 | 15000 |
| 2025-04-16 | 71.43 | $69.99 | 60800 |
| 2025-04-15 | 71.58 | $70.86 | 57736 |
| 2025-04-14 | 71.66 | $71.05 | 56000 |
| 2025-04-11 | 71.72 | $70.58 | 55000 |
| 2025-04-10 | 71.84 | $67.91 | 61100 |
| 2025-04-09 | 72.26 | $69.48 | 208000 |
| 2025-04-08 | 72.55 | $64.59 | 138036 |
| 2025-04-07 | 73.39 | $65.63 | 131400 |
| 2025-04-04 | 74.20 | $68.58 | 62300 |
| 2025-04-03 | 74.80 | $72.59 | 21709 |
| 2025-04-02 | 75.03 | $74.17 | 21042 |
| 2025-04-01 | 75.12 | $74.10 | 23910 |
| 2025-03-31 | 75.23 | $74.07 | 8300 |
| 2025-03-28 | 75.35 | $74.03 | 6300 |
| 2025-03-27 | 75.49 | $75.81 | 13514 |
| 2025-03-26 | 75.45 | $75.38 | 27700 |
| 2025-03-25 | 75.46 | $75.89 | 33200 |
| 2025-03-24 | 75.42 | $76.04 | 24737 |
| 2025-03-21 | 75.35 | $75.90 | 15718 |
| 2025-03-20 | 75.29 | $76.06 | 16744 |
| 2025-03-19 | 75.21 | $76.77 | 16613 |
| 2025-03-18 | 75.05 | $76.80 | 88400 |
| 2025-03-17 | 74.86 | $77.24 | 33527 |
| 2025-03-14 | 74.61 | $75.53 | 11900 |
| 2025-03-13 | 74.51 | $74.32 | 20614 |
| 2025-03-12 | 74.54 | $75.07 | 144800 |
| 2025-03-11 | 74.48 | $74.71 | 48800 |
| 2025-03-10 | 74.45 | $73.69 | 17800 |
| 2025-03-07 | 74.53 | $75.98 | 277700 |
| 2025-03-06 | 74.38 | $75.17 | 13700 |
| 2025-03-05 | 74.30 | $75.94 | 10300 |
| 2025-03-04 | 74.13 | $73.27 | 86300 |
| 2025-03-03 | 74.22 | $72.38 | 9918 |
| 2025-02-28 | 74.41 | $73.18 | 43723 |
| 2025-02-27 | 74.54 | $74.50 | 31800 |
| 2025-02-26 | 74.54 | $75.95 | 19749 |
| 2025-02-25 | 74.40 | $75.01 | 28929 |
| 2025-02-24 | 74.33 | $75.14 | 44249 |
| 2025-02-21 | 74.25 | $76.62 | 10231 |
| 2025-02-20 | 74.00 | $76.44 | 23100 |
| 2025-02-19 | 73.74 | $75.85 | 137600 |
| 2025-02-18 | 73.52 | $75.88 | 25525 |
| 2025-02-14 | 73.27 | $75.14 | 46109 |
| 2025-02-13 | 73.07 | $74.65 | 35800 |
| 2025-02-12 | 72.91 | $74.33 | 22900 |
| 2025-02-11 | 72.76 | $73.59 | 38300 |
| 2025-02-10 | 72.67 | $74.20 | 312000 |
| 2025-02-07 | 72.51 | $73.08 | 1.2M |
| 2025-02-06 | 72.45 | $73.18 | 67602 |
| 2025-02-05 | 72.37 | $73.11 | 33900 |
| 2025-02-04 | 72.29 | $73.26 | 30530 |
| 2025-02-03 | 72.19 | $71.71 | 34139 |
| 2025-01-31 | 72.24 | $72.39 | 14900 |
| 2025-01-30 | 72.23 | $73.40 | 72700 |
| 2025-01-29 | 72.10 | $72.13 | 38300 |
| 2025-01-28 | 72.10 | $72.04 | 37444 |
| 2025-01-27 | 72.10 | $71.62 | 21800 |
| 2025-01-24 | 72.16 | $72.99 | 20640 |
| 2025-01-23 | 72.07 | $72.57 | 70105 |
| 2025-01-22 | 72.02 | $72.49 | 15300 |
| 2025-01-21 | 71.97 | $72.45 | 30615 |
| 2025-01-17 | 71.91 | $71.93 | 22500 |
| 2025-01-16 | 71.91 | $71.36 | 42400 |
| 2025-01-15 | 71.97 | $71.43 | 21300 |
| 2025-01-14 | 72.03 | $70.36 | 36200 |
| 2025-01-13 | 72.20 | $69.51 | 79217 |
| 2025-01-10 | 72.49 | $69.96 | 86331 |
| 2025-01-08 | 72.75 | $71.51 | 20900 |
| 2025-01-07 | 72.88 | $71.83 | 30129 |
| 2025-01-06 | 72.99 | $72.50 | 28546 |
| 2025-01-03 | 73.05 | $72.35 | 13000 |
| 2025-01-02 | 73.12 | $71.39 | 22800 |
| 2024-12-31 | 73.30 | $71.65 | 32331 |
| 2024-12-30 | 73.48 | $71.90 | 28700 |
| 2024-12-27 | 73.64 | $72.53 | 19027 |
| 2024-12-26 | 73.76 | $72.73 | 16800 |
| 2024-12-24 | 73.87 | $73.08 | 13200 |
| 2024-12-23 | 73.95 | $72.88 | 37200 |
| 2024-12-20 | 74.06 | $72.21 | 57649 |
| 2024-12-19 | 74.26 | $72.42 | 21134 |
| 2024-12-18 | 74.45 | $71.70 | 38103 |
| 2024-12-17 | 74.74 | $73.43 | 136325 |
| 2024-12-16 | 74.88 | $74.62 | 38500 |
| 2024-12-13 | 74.91 | $75.04 | 92636 |
| 2024-12-12 | 74.89 | $74.93 | 121202 |
| 2024-12-11 | 74.89 | $75.16 | 15514 |
| 2024-12-10 | 74.86 | $75.07 | 40100 |
| 2024-12-09 | 74.84 | $76.52 | 7945 |
| 2024-12-06 | 74.66 | $75.08 | 18700 |
| 2024-12-05 | 74.61 | $74.82 | 127024 |
| 2024-12-04 | 74.59 | $74.45 | 20600 |
| 2024-12-03 | 74.61 | $74.53 | 42237 |
| 2024-12-02 | 74.62 | $74.11 | 72818 |
| 2024-11-29 | 74.67 | $73.79 | 10130 |
| 2024-11-27 | 74.76 | $73.66 | 20500 |
| 2024-11-26 | 74.88 | $73.50 | 69400 |
| 2024-11-25 | 75.02 | $73.88 | 67009 |
| 2024-11-22 | 75.14 | $73.75 | 18600 |
| 2024-11-21 | 75.29 | $73.63 | 17612 |
| 2024-11-20 | 75.46 | $73.97 | 26605 |
| 2024-11-19 | 75.62 | $74.35 | 53046 |
| 2024-11-18 | 75.75 | $74.15 | 69700 |
| 2024-11-15 | 75.92 | $73.14 | 21914 |
| 2024-11-14 | 76.22 | $73.26 | 21828 |
| 2024-11-13 | 76.53 | $73.79 | 18402 |
| 2024-11-12 | 76.81 | $74.10 | 27800 |
| 2024-11-11 | 77.10 | $75.63 | 14300 |
| 2024-11-08 | 77.26 | $76.29 | 202117 |
| 2024-11-07 | 77.36 | $78.59 | 10621 |
| 2024-11-06 | 77.23 | $76.42 | 78807 |
| 2024-11-05 | 77.31 | $77.60 | 43330 |
| 2024-11-04 | 77.28 | $76.53 | 12500 |
| 2024-11-01 | 77.36 | $76.15 | 12300 |
| 2024-10-31 | 77.49 | $75.73 | 10000 |
| 2024-10-30 | 77.67 | $76.11 | 14800 |
| 2024-10-29 | 77.84 | $77.03 | 103300 |
| 2024-10-28 | 77.92 | $77.60 | 13200 |
| 2024-10-25 | 77.96 | $77.46 | 18800 |
| 2024-10-24 | 78.01 | $77.40 | 11500 |
| 2024-10-23 | 78.07 | $77.68 | 11700 |
| 2024-10-22 | 78.11 | $78.11 | 8232 |
| 2024-10-21 | 78.12 | $77.89 | 16400 |
| 2024-10-18 | 78.14 | $78.81 | 110800 |
| 2024-10-17 | 78.07 | $77.99 | 11000 |
| 2024-10-16 | 78.08 | $78.23 | 35519 |
| 2024-10-15 | 78.06 | $77.46 | 20113 |
| 2024-10-14 | 78.12 | $79.53 | 48600 |
| 2024-10-11 | 77.98 | $79.76 | 108439 |
| 2024-10-10 | 77.79 | $79.24 | 16402 |
| 2024-10-09 | 77.64 | $79.12 | 27300 |
| 2024-10-08 | 77.48 | $79.80 | 48200 |
| 2024-10-07 | 77.23 | $82.07 | 46933 |
| 2024-10-04 | 76.73 | $81.07 | 230426 |
| 2024-10-03 | 76.27 | $80.03 | 1.1M |
| 2024-10-02 | 75.87 | $80.62 | 36900 |
| 2024-10-01 | 75.37 | $79.27 | 28248 |
| 2024-09-30 | 74.96 | $78.35 | 55328 |
| 2024-09-27 | 74.61 | $79.83 | 64400 |
| 2024-09-26 | 74.06 | $80.10 | 140100 |
| 2024-09-25 | 73.42 | $76.65 | 5900 |
| 2024-09-24 | 73.08 | $77.65 | 48130 |
| 2024-09-23 | 72.60 | $74.48 | 3800 |
| 2024-09-20 | 72.40 | $73.82 | 9900 |
| 2024-09-19 | 72.25 | $73.84 | 13541 |
| 2024-09-18 | 72.08 | $72.19 | 12100 |
| 2024-09-17 | 72.07 | $72.39 | 11200 |
| 2024-09-16 | 72.04 | $72.48 | 8800 |
| 2024-09-13 | 71.99 | $72.24 | 11033 |
| 2024-09-12 | 71.97 | $72.05 | 9600 |
| 2024-09-11 | 71.96 | $71.44 | 9300 |
| 2024-09-10 | 72.01 | $70.83 | 13500 |
| 2024-09-09 | 72.14 | $70.98 | 14226 |
| 2024-09-06 | 72.26 | $70.23 | 9647 |
| 2024-09-05 | 72.47 | $71.68 | 10100 |
| 2024-09-04 | 72.56 | $71.71 | 56520 |
| 2024-09-03 | 72.65 | $71.61 | 8716 |
| 2024-08-30 | 72.75 | $73.54 | 9300 |
| 2024-08-29 | 72.67 | $73.14 | 229700 |
| 2024-08-28 | 72.62 | $72.84 | 271200 |
| 2024-08-27 | 72.60 | $73.53 | 9800 |
| 2024-08-26 | 72.50 | $73.16 | 37338 |
| 2024-08-23 | 72.43 | $73.98 | 8000 |
| 2024-08-22 | 72.27 | $73.10 | 3001 |
| 2024-08-21 | 72.18 | $73.65 | 7037 |
| 2024-08-20 | 72.03 | $73.43 | 64521 |
| 2024-08-19 | 71.88 | $74.00 | 31300 |
| 2024-08-16 | 71.66 | $73.14 | 33546 |
| 2024-08-15 | 71.50 | $72.29 | 10832 |
| 2024-08-14 | 71.42 | $71.42 | 32448 |
| 2024-08-13 | 71.42 | $72.03 | 13107 |
| 2024-08-12 | 71.35 | $71.34 | 9625 |
| 2024-08-09 | 71.35 | $71.08 | 214800 |
| 2024-08-08 | 71.38 | $70.91 | 122200 |
| 2024-08-07 | 71.43 | $69.09 | 37517 |
| 2024-08-06 | 71.68 | $68.60 | 9500 |
| 2024-08-05 | 72.00 | $68.31 | 203500 |
| 2024-08-02 | 72.39 | $70.45 | 12733 |
| 2024-08-01 | 72.59 | $71.54 | 38200 |
| 2024-07-31 | 72.70 | $73.16 | 19017 |
| 2024-07-30 | 72.66 | $71.12 | 174000 |
| 2024-07-29 | 72.82 | $71.38 | 27000 |
| 2024-07-26 | 72.97 | $71.65 | 16400 |
| 2024-07-25 | 73.11 | $70.86 | 17101 |
| 2024-07-24 | 73.34 | $71.54 | 4800 |
| 2024-07-23 | 73.53 | $72.19 | 10400 |
| 2024-07-22 | 73.68 | $73.01 | 17600 |
| 2024-07-19 | 73.75 | $72.48 | 11127 |
| 2024-07-18 | 73.88 | $73.24 | 7957 |
| 2024-07-17 | 73.95 | $73.93 | 5007 |
| 2024-07-16 | 73.95 | $75.38 | 29106 |
| 2024-07-15 | 73.80 | $75.10 | 7123 |
| 2024-07-12 | 73.66 | $75.72 | 4200 |
| 2024-07-11 | 73.44 | $75.49 | 6800 |
| 2024-07-10 | 73.23 | $75.07 | 3038 |
| 2024-07-09 | 73.03 | $74.98 | 41300 |
| 2024-07-08 | 72.83 | $74.19 | 5600 |
| 2024-07-05 | 72.69 | $74.30 | 8600 |
| 2024-07-03 | 72.52 | $74.14 | 125400 |
| 2024-07-02 | 72.35 | $73.05 | 3948 |
| 2024-07-01 | 72.27 | $72.81 | 17018 |
| 2024-06-28 | 72.22 | $72.48 | 5949 |
| 2024-06-27 | 72.19 | $72.38 | 12637 |
| 2024-06-26 | 72.17 | $72.51 | 33700 |
| 2024-06-25 | 72.13 | $72.39 | 3600 |
| 2024-06-24 | 72.10 | $72.44 | 12216 |
| 2024-06-21 | 72.07 | $72.85 | 21314 |
| 2024-06-20 | 71.99 | $73.30 | 59908 |
| 2024-06-18 | 71.85 | $73.20 | 28200 |
| 2024-06-17 | 71.71 | $72.79 | 27800 |
| 2024-06-14 | 71.59 | $72.15 | 2900 |
| 2024-06-13 | 71.53 | $72.17 | 15300 |
| 2024-06-12 | 71.46 | $72.05 | 776900 |
| 2024-06-11 | 71.40 | $71.12 | 20200 |
| 2024-06-10 | 71.43 | $72.04 | 7000 |
| 2024-06-07 | 71.37 | $71.34 | 4338 |
| 2024-06-06 | 71.37 | $72.31 | 11400 |
| 2024-06-05 | 71.27 | $71.57 | 37900 |
| 2024-06-04 | 71.24 | $70.21 | 26800 |
| 2024-06-03 | 71.35 | $71.47 | 46936 |
| 2024-05-31 | 71.34 | $70.42 | 11100 |
| 2024-05-30 | 71.44 | $71.12 | 23600 |
| 2024-05-29 | 71.47 | $71.27 | 51802 |
| 2024-05-28 | 71.49 | $72.47 | 14300 |
| 2024-05-24 | 71.39 | $72.44 | 5412 |
| 2024-05-23 | 71.27 | $71.98 | 14100 |
| 2024-05-22 | 71.20 | $72.45 | 20300 |
| 2024-05-21 | 71.07 | $72.37 | 7429 |
| 2024-05-20 | 70.93 | $73.21 | 10434 |
| 2024-05-17 | 70.69 | $73.44 | 7600 |
| 2024-05-16 | 70.40 | $73.26 | 14900 |
| 2024-05-15 | 70.10 | $73.01 | 14800 |
| 2024-05-14 | 69.80 | $72.19 | 11100 |
| 2024-05-13 | 69.54 | $71.72 | 6903 |
| 2024-05-10 | 69.32 | $70.99 | 16048 |
| 2024-05-09 | 69.14 | $70.78 | 96306 |
| 2024-05-08 | 68.97 | $70.39 | 9946 |
| 2024-05-07 | 68.82 | $70.61 | 9600 |
| 2024-05-06 | 68.63 | $71.10 | 37304 |
| 2024-05-03 | 68.37 | $71.10 | 17620 |
| 2024-05-02 | 68.08 | $70.35 | 2400 |
| 2024-05-01 | 67.84 | $68.30 | 4730 |
| 2024-04-30 | 67.79 | $68.49 | 11700 |
| 2024-04-29 | 67.72 | $69.37 | 13100 |
| 2024-04-26 | 67.55 | $68.75 | 29000 |
| 2024-04-25 | 67.42 | $67.91 | 119600 |
| 2024-04-24 | 67.37 | $67.77 | 55612 |
| 2024-04-23 | 67.33 | $67.24 | 30625 |
| 2024-04-22 | 67.33 | $66.84 | 6100 |
| 2024-04-19 | 67.39 | $65.79 | 10800 |
| 2024-04-18 | 67.55 | $66.26 | 21100 |
| 2024-04-17 | 67.69 | $65.90 | 18200 |
| 2024-04-16 | 67.88 | $66.00 | 29200 |
| 2024-04-15 | 68.08 | $66.84 | 27300 |
| 2024-04-12 | 68.21 | $67.34 | 11728 |
| 2024-04-11 | 68.30 | $69.15 | 12418 |
| 2024-04-10 | 68.21 | $68.44 | 15716 |
| 2024-04-09 | 68.18 | $69.52 | 52336 |
| 2024-04-08 | 68.04 | $68.73 | 267100 |
| 2024-04-05 | 67.97 | $68.47 | 61600 |
| 2024-04-04 | 67.92 | $68.37 | 58500 |
| 2024-04-03 | 67.87 | $68.71 | 12800 |
| 2024-04-02 | 67.78 | $68.92 | 28814 |
| 2024-04-01 | 67.66 | $68.43 | 108007 |
| 2024-03-28 | 67.58 | $68.11 | 14501 |
| 2024-03-27 | 67.53 | $68.06 | 60030 |
| 2024-03-26 | 67.47 | $67.97 | 5700 |
| 2024-03-25 | 67.42 | $68.00 | 36500 |
| 2024-03-22 | 67.36 | $67.77 | 14443 |
| 2024-03-21 | 67.31 | $68.31 | 26232 |
| 2024-03-20 | 67.21 | $68.34 | 73800 |
| 2024-03-19 | 67.09 | $67.42 | 171401 |
| 2024-03-18 | 67.05 | $67.84 | 25746 |
| 2024-03-15 | 66.97 | $67.50 | 27200 |
| 2024-03-14 | 66.92 | $68.16 | 31300 |
| 2024-03-13 | 66.79 | $68.58 | 76007 |
| 2024-03-12 | 66.60 | $68.91 | 26743 |
| 2024-03-11 | 66.35 | $68.07 | 19400 |
| 2024-03-08 | 66.17 | $67.66 | 13135 |
| 2024-03-07 | 66.02 | $67.71 | 64400 |
| 2024-03-06 | 65.84 | $67.16 | 8124 |
| 2024-03-05 | 65.70 | $66.10 | 19300 |
| 2024-03-04 | 65.66 | $66.74 | 19100 |
| 2024-03-01 | 65.54 | $66.81 | 5534 |
| 2024-02-29 | 65.41 | $65.84 | 33600 |
| 2024-02-28 | 65.36 | $65.68 | 12700 |
| 2024-02-27 | 65.33 | $66.54 | 107500 |
| 2024-02-26 | 65.20 | $66.70 | 5300 |
| 2024-02-23 | 65.04 | $66.85 | 110600 |
| 2024-02-22 | 64.85 | $66.78 | 14100 |
| 2024-02-21 | 64.65 | $65.92 | 41144 |
| 2024-02-20 | 64.52 | $65.64 | 17100 |
| 2024-02-16 | 64.40 | $65.60 | 11114 |
| 2024-02-15 | 64.27 | $65.39 | 23100 |
| 2024-02-14 | 64.15 | $65.20 | 25700 |
| 2024-02-13 | 64.04 | $64.13 | 21500 |
| 2024-02-12 | 64.04 | $65.49 | 5300 |
| 2024-02-09 | 63.88 | $64.97 | 21200 |
| 2024-02-08 | 63.77 | $64.63 | 14500 |
| 2024-02-07 | 63.68 | $64.95 | 123100 |
| 2024-02-06 | 63.54 | $64.89 | 24500 |
| 2024-02-05 | 63.40 | $63.27 | 57140 |
| 2024-02-02 | 63.42 | $63.16 | 44912 |
| 2024-02-01 | 63.44 | $63.20 | 10109 |
| 2024-01-31 | 63.47 | $62.62 | 42000 |
| 2024-01-30 | 63.56 | $63.08 | 59411 |
| 2024-01-29 | 63.61 | $63.71 | 49400 |
| 2024-01-26 | 63.60 | $63.53 | 3900 |
| 2024-01-25 | 63.60 | $63.77 | 31007 |
| 2024-01-24 | 63.59 | $63.61 | 49100 |
| 2024-01-23 | 63.58 | $62.88 | 102300 |
| 2024-01-22 | 63.66 | $62.24 | 26700 |
| 2024-01-19 | 63.81 | $62.89 | 15341 |
| 2024-01-18 | 63.90 | $62.12 | 32900 |
| 2024-01-17 | 64.09 | $61.59 | 60546 |
| 2024-01-16 | 64.36 | $62.44 | 184700 |
| 2024-01-12 | 64.56 | $64.10 | 104600 |
| 2024-01-11 | 64.61 | $63.77 | 28500 |
| 2024-01-10 | 64.69 | $63.44 | 26416 |
| 2024-01-09 | 64.83 | $63.54 | 76624 |
| 2024-01-08 | 64.96 | $64.47 | 68100 |
| 2024-01-05 | 65.01 | $64.83 | 57200 |
| 2024-01-04 | 65.03 | $64.56 | 16040 |
| 2024-01-03 | 65.08 | $64.99 | 11900 |
| 2024-01-02 | 65.09 | $64.93 | 63000 |
| 2023-12-29 | 65.11 | $66.11 | 9200 |
| 2023-12-28 | 65.00 | $66.35 | 253200 |
| 2023-12-27 | 64.86 | $65.61 | 25000 |
| 2023-12-26 | 64.78 | $65.18 | 10600 |
| 2023-12-22 | 64.74 | $64.70 | 29400 |
| 2023-12-21 | 64.74 | $64.86 | 436236 |
| 2023-12-20 | 64.73 | $63.55 | 150422 |
| 2023-12-19 | 64.85 | $65.64 | 365349 |
| 2023-12-18 | 64.77 | $65.17 | 15600 |
| 2023-12-15 | 64.73 | $65.70 | 32321 |
| 2023-12-14 | 64.63 | $65.78 | 36009 |
| 2023-12-13 | 64.51 | $65.11 | 19304 |
| 2023-12-12 | 64.44 | $64.82 | 12300 |
| 2023-12-11 | 64.40 | $64.56 | 6122 |
| 2023-12-08 | 64.39 | $64.28 | 205334 |
| 2023-12-07 | 64.40 | $64.08 | 32900 |
| 2023-12-06 | 64.43 | $63.95 | 12500 |
| 2023-12-05 | 64.48 | $64.22 | 39700 |
| 2023-12-04 | 64.51 | $64.39 | 61640 |
| 2023-12-01 | 64.52 | $65.41 | 16900 |
| 2023-11-30 | 64.43 | $65.03 | 36700 |
| 2023-11-29 | 64.37 | $65.29 | 10700 |
| 2023-11-28 | 64.27 | $65.30 | 38300 |
| 2023-11-27 | 64.16 | $64.92 | 70524 |
| 2023-11-24 | 64.08 | $64.99 | 5500 |
| 2023-11-22 | 63.98 | $65.13 | 24900 |
| 2023-11-21 | 63.86 | $65.19 | 139802 |
| 2023-11-20 | 63.72 | $65.72 | 133001 |
| 2023-11-17 | 63.51 | $64.72 | 8100 |
| 2023-11-16 | 63.39 | $64.75 | 6400 |
| 2023-11-15 | 63.24 | $65.75 | 118200 |
| 2023-11-14 | 62.98 | $64.90 | 34600 |
| 2023-11-13 | 62.78 | $63.38 | 11214 |
| 2023-11-10 | 62.71 | $63.36 | 26100 |
| 2023-11-09 | 62.64 | $63.15 | 12734 |
| 2023-11-08 | 62.59 | $63.49 | 23120 |
| 2023-11-07 | 62.50 | $63.92 | 10900 |
| 2023-11-06 | 62.35 | $64.09 | 44516 |
| 2023-11-03 | 62.16 | $63.68 | 19400 |
| 2023-11-02 | 62.00 | $62.14 | 27700 |
| 2023-11-01 | 61.99 | $61.11 | 56100 |
| 2023-10-31 | 62.08 | $60.79 | 19800 |
| 2023-10-30 | 62.22 | $61.63 | 28737 |
| 2023-10-27 | 62.28 | $60.76 | 42400 |
| 2023-10-26 | 62.44 | $60.82 | 63923 |
| 2023-10-25 | 62.61 | $61.11 | 58900 |
| 2023-10-24 | 62.77 | $62.05 | 36100 |
| 2023-10-23 | 62.84 | $61.25 | 24600 |
| 2023-10-20 | 63.01 | $61.25 | 56448 |
| 2023-10-19 | 63.20 | $62.08 | 49826 |
| 2023-10-18 | 63.32 | $62.31 | 54700 |
| 2023-10-17 | 63.42 | $63.15 | 19734 |
| 2023-10-16 | 63.45 | $63.47 | 18535 |
| 2023-10-13 | 63.45 | $63.27 | 10107 |
| 2023-10-12 | 63.47 | $63.32 | 33600 |
| 2023-10-11 | 63.48 | $64.04 | 76800 |
| 2023-10-10 | 63.42 | $63.64 | 19200 |
| 2023-10-09 | 63.40 | $63.03 | 7640 |
| 2023-10-06 | 63.44 | $63.19 | 16412 |
| 2023-10-05 | 63.47 | $62.21 | 25800 |
| 2023-10-04 | 63.60 | $61.81 | 65711 |
| 2023-10-03 | 63.79 | $62.04 | 24100 |
| 2023-10-02 | 63.97 | $62.92 | 8900 |
| 2023-09-29 | 64.08 | $62.97 | 39800 |
| 2023-09-28 | 64.20 | $62.92 | 106200 |
| 2023-09-27 | 64.33 | $62.87 | 98200 |
| 2023-09-26 | 64.49 | $62.66 | 32721 |
| 2023-09-25 | 64.68 | $63.72 | 22900 |
| 2023-09-22 | 64.78 | $63.93 | 98800 |
| 2023-09-21 | 64.87 | $63.08 | 7800 |
| 2023-09-20 | 65.06 | $63.91 | 17015 |
| 2023-09-19 | 65.18 | $64.49 | 419400 |
| 2023-09-18 | 65.25 | $65.10 | 34200 |
| 2023-09-15 | 65.27 | $65.00 | 446825 |
| 2023-09-14 | 65.29 | $65.23 | 33200 |
| 2023-09-13 | 65.30 | $64.78 | 562811 |
| 2023-09-12 | 65.35 | $64.95 | 337428 |
| 2023-09-11 | 65.40 | $65.42 | 13200 |
| 2023-09-08 | 65.39 | $64.43 | 4124 |
| 2023-09-07 | 65.50 | $64.83 | 9100 |
| 2023-09-06 | 65.57 | $65.42 | 49700 |
| 2023-09-05 | 65.58 | $65.84 | 15120 |
| 2023-09-01 | 65.55 | $65.96 | 20700 |
| 2023-08-31 | 65.51 | $65.29 | 19100 |
| 2023-08-30 | 65.53 | $65.70 | 29403 |
| 2023-08-29 | 65.52 | $66.06 | 54212 |
| 2023-08-28 | 65.46 | $65.03 | 24125 |
| 2023-08-25 | 65.51 | $64.43 | 18611 |
| 2023-08-24 | 65.62 | $64.68 | 30400 |
| 2023-08-23 | 65.72 | $64.68 | 46200 |
| 2023-08-22 | 65.83 | $63.68 | 34600 |
| 2023-08-21 | 66.05 | $64.08 | 56000 |
| 2023-08-18 | 66.26 | $63.85 | 50000 |
| 2023-08-17 | 66.51 | $64.21 | 86739 |
| 2023-08-16 | 66.76 | $64.04 | 117200 |
| 2023-08-15 | 67.04 | $64.86 | 22116 |
| 2023-08-14 | 67.27 | $65.42 | 55043 |
| 2023-08-11 | 67.47 | $65.80 | 123600 |
| 2023-08-10 | 67.64 | $67.13 | 44300 |
| 2023-08-09 | 67.70 | $66.85 | 19646 |
| 2023-08-08 | 67.78 | $66.73 | 12242 |
| 2023-08-07 | 67.90 | $67.42 | 49505 |
| 2023-08-04 | 67.95 | $67.65 | 10300 |
| 2023-08-03 | 67.98 | $68.09 | 30800 |
| 2023-08-02 | 67.97 | $67.31 | 17812 |
| 2023-08-01 | 68.03 | $69.11 | 21900 |
| 2023-07-31 | 67.92 | $70.23 | 13900 |
| 2023-07-28 | 67.68 | $69.75 | 31200 |
| 2023-07-27 | 67.46 | $67.98 | 49244 |
| 2023-07-26 | 67.41 | $69.07 | 49042 |
| 2023-07-25 | 67.23 | $68.51 | 119642 |
| 2023-07-24 | 67.10 | $68.06 | 12346 |
| 2023-07-21 | 66.99 | $66.94 | 11503 |
| 2023-07-20 | 67.00 | $67.10 | 47335 |
| 2023-07-19 | 66.99 | $67.87 | 60500 |
| 2023-07-18 | 66.90 | $67.88 | 58205 |
| 2023-07-17 | 66.79 | $68.47 | 70300 |
| 2023-07-14 | 66.62 | $68.53 | 17807 |
| 2023-07-13 | 66.41 | $68.91 | 36600 |
| 2023-07-12 | 66.15 | $67.85 | 8500 |
| 2023-07-11 | 65.97 | $66.53 | 82143 |
| 2023-07-10 | 65.91 | $65.65 | 10430 |
| 2023-07-07 | 65.94 | $65.60 | 14500 |
| 2023-07-06 | 65.98 | $65.04 | 284500 |
| 2023-07-05 | 66.08 | $66.15 | 176800 |
| 2023-07-03 | 66.07 | $66.67 | 46743 |
| 2023-06-30 | 66.00 | $65.71 | 7000 |
| 2023-06-29 | 66.04 | $65.28 | 18100 |
| 2023-06-28 | 66.12 | $65.90 | 36610 |
| 2023-06-27 | 66.14 | $66.21 | 59308 |
| 2023-06-26 | 66.13 | $65.39 | 58119 |
| 2023-06-23 | 66.21 | $65.03 | 72800 |
| 2023-06-22 | 66.33 | $66.35 | 93400 |
| 2023-06-21 | 66.33 | $66.13 | 110100 |
| 2023-06-20 | 66.35 | $66.62 | 56839 |
| 2023-06-16 | 66.32 | $68.00 | 65100 |
| 2023-06-15 | 66.15 | $68.23 | 75900 |
| 2023-06-14 | 65.93 | $67.73 | 317300 |
| 2023-06-13 | 65.74 | $67.30 | 110209 |
| 2023-06-12 | 65.57 | $66.70 | 266200 |
| 2023-06-09 | 65.46 | $66.27 | 80600 |
| 2023-06-08 | 65.37 | $65.99 | 881000 |
| 2023-06-07 | 65.30 | $65.75 | 261842 |
| 2023-06-06 | 65.26 | $66.74 | 112329 |
| 2023-06-05 | 65.10 | $65.96 | 100129 |
| 2023-06-02 | 65.01 | $66.32 | 113044 |
| 2023-06-01 | 64.87 | $64.95 | 17300 |
| 2023-05-31 | 64.86 | $64.11 | 37813 |
| 2023-05-30 | 64.94 | $64.69 | 87342 |
| 2023-05-26 | 64.97 | $65.36 | 136005 |
| 2023-05-25 | 64.93 | $64.42 | 25728 |
| 2023-05-24 | 64.98 | $64.25 | 27224 |
| 2023-05-23 | 65.06 | $64.71 | 40600 |
| 2023-05-22 | 65.10 | $65.99 | 38020 |
| 2023-05-19 | 65.00 | $65.05 | 14810 |
| 2023-05-18 | 65.00 | $64.91 | 18126 |
| 2023-05-17 | 65.01 | $65.18 | 360144 |
| 2023-05-16 | 64.99 | $64.96 | 9433 |
| 2023-05-15 | 64.99 | $65.27 | 28700 |
| 2023-05-12 | 64.96 | $63.69 | 12800 |
| 2023-05-11 | 65.10 | $64.75 | 20300 |
| 2023-05-10 | 65.13 | $65.06 | 24512 |
| 2023-05-09 | 65.14 | $65.04 | 10700 |
| 2023-05-08 | 65.15 | $65.45 | 9146 |
| 2023-05-05 | 65.12 | $65.42 | 15232 |
| 2023-05-04 | 65.09 | $64.79 | 78400 |
| 2023-05-03 | 65.12 | $64.13 | 6700 |
| 2023-05-02 | 65.23 | $64.25 | 6632 |
| 2023-05-01 | 65.33 | $65.00 | 10100 |
| 2023-04-28 | 65.36 | $65.07 | 26338 |
| 2023-04-27 | 65.40 | $64.66 | 12701 |
| 2023-04-26 | 65.47 | $63.79 | 20100 |
| 2023-04-25 | 65.65 | $63.39 | 20900 |
| 2023-04-24 | 65.89 | $64.85 | 11240 |
| 2023-04-21 | 66.00 | $65.19 | 56100 |
| 2023-04-20 | 66.08 | $65.78 | 16824 |
| 2023-04-19 | 66.11 | $66.05 | 26900 |
| 2023-04-18 | 66.12 | $66.60 | 35637 |
| 2023-04-17 | 66.07 | $66.98 | 18732 |
| 2023-04-14 | 65.97 | $66.40 | 18745 |
| 2023-04-13 | 65.93 | $66.82 | 18800 |
| 2023-04-12 | 65.83 | $65.75 | 28852 |
| 2023-04-11 | 65.84 | $66.52 | 24500 |
| 2023-04-10 | 65.77 | $66.49 | 9706 |
| 2023-04-06 | 65.70 | $66.20 | 12500 |
| 2023-04-05 | 65.64 | $65.95 | 19100 |
| 2023-04-04 | 65.61 | $66.50 | 19949 |
| 2023-04-03 | 65.52 | $66.65 | 16335 |
| 2023-03-31 | 65.40 | $66.45 | 24800 |
| 2023-03-30 | 65.29 | $66.63 | 13900 |
| 2023-03-29 | 65.15 | $66.02 | 11716 |
| 2023-03-28 | 65.05 | $65.59 | 22700 |
| 2023-03-27 | 65.00 | $65.15 | 19400 |
| 2023-03-24 | 64.98 | $65.49 | 11330 |
| 2023-03-23 | 64.93 | $65.76 | 29501 |
| 2023-03-22 | 64.84 | $64.70 | 42032 |
| 2023-03-21 | 64.86 | $64.35 | 28923 |
| 2023-03-20 | 64.91 | $63.62 | 27505 |
| 2023-03-17 | 65.05 | $63.85 | 11000 |
| 2023-03-16 | 65.17 | $63.92 | 115036 |
| 2023-03-15 | 65.30 | $62.97 | 49400 |
| 2023-03-14 | 65.55 | $63.87 | 23200 |
| 2023-03-13 | 65.73 | $63.89 | 36400 |
| 2023-03-10 | 65.92 | $63.58 | 25400 |
| 2023-03-09 | 66.16 | $63.76 | 44100 |
| 2023-03-08 | 66.42 | $65.25 | 39909 |
| 2023-03-07 | 66.54 | $65.46 | 15514 |
| 2023-03-06 | 66.65 | $66.25 | 23143 |
| 2023-03-03 | 66.70 | $66.75 | 37500 |
| 2023-03-02 | 66.69 | $66.22 | 27006 |
| 2023-03-01 | 66.74 | $65.68 | 43745 |
| 2023-02-28 | 66.85 | $64.22 | 18200 |
| 2023-02-27 | 67.13 | $64.53 | 22800 |
| 2023-02-24 | 67.40 | $64.43 | 36508 |
| 2023-02-23 | 67.72 | $65.72 | 189900 |
| 2023-02-22 | 67.93 | $65.76 | 26200 |
| 2023-02-21 | 68.15 | $66.07 | 250409 |
| 2023-02-17 | 68.37 | $66.85 | 49000 |
| 2023-02-16 | 68.53 | $67.44 | 72000 |
| 2023-02-15 | 68.65 | $67.58 | 29000 |
| 2023-02-14 | 68.76 | $68.31 | 42000 |
| 2023-02-13 | 68.81 | $68.68 | 22600 |
| 2023-02-10 | 68.82 | $67.88 | 40900 |
| 2023-02-09 | 68.92 | $68.98 | 37540 |
| 2023-02-08 | 68.92 | $68.39 | 17900 |
| 2023-02-07 | 68.97 | $68.46 | 31636 |
| 2023-02-06 | 69.03 | $67.83 | 69931 |
| 2023-02-03 | 69.15 | $69.04 | 57218 |
| 2023-02-02 | 69.16 | $70.37 | 228701 |
| 2023-02-01 | 69.04 | $70.79 | 44400 |
| 2023-01-31 | 68.85 | $69.50 | 23916 |
| 2023-01-30 | 68.79 | $69.99 | 27023 |
| 2023-01-27 | 68.66 | $71.63 | 20743 |
| 2023-01-26 | 68.35 | $71.57 | 34900 |
| 2023-01-25 | 68.01 | $70.76 | 45826 |
| 2023-01-24 | 67.72 | $70.92 | 43938 |
| 2023-01-23 | 67.38 | $70.86 | 66517 |
| 2023-01-20 | 67.01 | $70.36 | 45200 |
| 2023-01-19 | 66.66 | $69.25 | 396406 |
| 2023-01-18 | 66.39 | $68.32 | 96423 |
| 2023-01-17 | 66.18 | $69.00 | 927200 |
| 2023-01-13 | 65.89 | $69.29 | 81500 |
| 2023-01-12 | 65.53 | $68.48 | 317100 |
| 2023-01-11 | 65.22 | $68.63 | 1.3M |
| 2023-01-10 | 64.86 | $67.90 | 70700 |
| 2023-01-09 | 64.54 | $67.92 | 57750 |
| 2023-01-06 | 64.18 | $66.87 | 121348 |
| 2023-01-05 | 63.90 | $65.93 | 60518 |
| 2023-01-04 | 63.69 | $66.12 | 67800 |
| 2023-01-03 | 63.43 | $63.90 | 22235 |
| 2022-12-30 | 63.38 | $63.32 | 23700 |
| 2022-12-29 | 63.39 | $63.87 | 31400 |
| 2022-12-28 | 63.34 | $62.93 | 54248 |
| 2022-12-27 | 63.38 | $64.11 | 22900 |
| 2022-12-23 | 63.31 | $62.52 | 77429 |
| 2022-12-22 | 63.39 | $62.79 | 79400 |
| 2022-12-21 | 63.45 | $63.49 | 40206 |
| 2022-12-20 | 63.45 | $63.03 | 33437 |
| 2022-12-19 | 63.49 | $63.26 | 130200 |
| 2022-12-16 | 63.52 | $63.50 | 73633 |
| 2022-12-15 | 63.52 | $63.04 | 165600 |
| 2022-12-14 | 63.57 | $64.64 | 66600 |
| 2022-12-13 | 63.45 | $65.03 | 124300 |
| 2022-12-12 | 63.29 | $64.97 | 44400 |
| 2022-12-09 | 63.11 | $65.01 | 145411 |
| 2022-12-08 | 62.91 | $65.25 | 194640 |
| 2022-12-07 | 62.67 | $64.44 | 58000 |
| 2022-12-06 | 62.48 | $64.75 | 57100 |
| 2022-12-05 | 62.24 | $64.91 | 32249 |
| 2022-12-02 | 61.96 | $65.50 | 51120 |
| 2022-12-01 | 61.59 | $65.14 | 46700 |
| 2022-11-30 | 61.21 | $65.33 | 75324 |
| 2022-11-29 | 60.78 | $63.20 | 30100 |
| 2022-11-28 | 60.52 | $61.66 | 70338 |
| 2022-11-25 | 60.40 | $61.77 | 6411 |
| 2022-11-23 | 60.26 | $62.10 | 15600 |
| 2022-11-22 | 60.07 | $61.56 | 61100 |
| 2022-11-21 | 59.91 | $61.43 | 156107 |
| 2022-11-18 | 59.75 | $62.45 | 14015 |
| 2022-11-17 | 59.46 | $63.02 | 45227 |
| 2022-11-16 | 59.09 | $62.68 | 30047 |
| 2022-11-15 | 58.71 | $63.88 | 15210 |
| 2022-11-14 | 58.17 | $62.01 | 31748 |
| 2022-11-11 | 57.76 | $62.28 | 34400 |
| 2022-11-10 | 57.29 | $60.54 | 18820 |
| 2022-11-09 | 56.95 | $57.82 | 60113 |
| 2022-11-08 | 56.85 | $58.91 | 64100 |
| 2022-11-07 | 56.64 | $58.43 | 52800 |
| 2022-11-04 | 56.45 | $58.10 | 31819 |
| 2022-11-03 | 56.28 | $55.71 | 43900 |
| 2022-11-02 | 56.34 | $55.37 | 23100 |
| 2022-11-01 | 56.44 | $55.66 | 27138 |
| 2022-10-31 | 56.52 | $54.47 | 18843 |
| 2022-10-28 | 56.74 | $54.84 | 12800 |
| 2022-10-27 | 56.93 | $55.26 | 104139 |
| 2022-10-26 | 57.11 | $55.94 | 72000 |
| 2022-10-25 | 57.23 | $54.77 | 40732 |
| 2022-10-24 | 57.49 | $54.12 | 125533 |
| 2022-10-21 | 57.85 | $56.53 | 33200 |
| 2022-10-20 | 57.99 | $55.95 | 35600 |
| 2022-10-19 | 58.20 | $55.61 | 46900 |
| 2022-10-18 | 58.47 | $56.81 | 28400 |
| 2022-10-17 | 58.65 | $57.03 | 21201 |
| 2022-10-14 | 58.82 | $55.66 | 53408 |
| 2022-10-13 | 59.15 | $56.50 | 26800 |
| 2022-10-12 | 59.43 | $56.24 | 30800 |
| 2022-10-11 | 59.77 | $56.09 | 32627 |
| 2022-10-10 | 60.16 | $57.04 | 52600 |
| 2022-10-07 | 60.48 | $58.02 | 95131 |
| 2022-10-06 | 60.74 | $59.50 | 18500 |
| 2022-10-05 | 60.87 | $59.87 | 30240 |
| 2022-10-04 | 60.98 | $59.81 | 43333 |
| 2022-10-03 | 61.10 | $57.85 | 58300 |
| 2022-09-30 | 61.44 | $57.39 | 59322 |
| 2022-09-29 | 61.87 | $57.69 | 124117 |
| 2022-09-28 | 62.31 | $59.22 | 47252 |
| 2022-09-27 | 62.64 | $58.85 | 134600 |
| 2022-09-26 | 63.03 | $59.03 | 74112 |
| 2022-09-23 | 63.46 | $59.40 | 147700 |
| 2022-09-22 | 63.88 | $60.82 | 42700 |
| 2022-09-21 | 64.21 | $61.25 | 202521 |
| 2022-09-20 | 64.52 | $62.75 | 36600 |
| 2022-09-19 | 64.70 | $62.92 | 332900 |
| 2022-09-16 | 64.89 | $62.91 | 143740 |
| 2022-09-15 | 65.10 | $63.41 | 632139 |
| 2022-09-14 | 65.28 | $64.06 | 18200 |
| 2022-09-13 | 65.41 | $63.91 | 70027 |
| 2022-09-12 | 65.56 | $65.73 | 44200 |
| 2022-09-09 | 65.55 | $64.85 | 171200 |
| 2022-09-08 | 65.62 | $63.85 | 18100 |
| 2022-09-07 | 65.80 | $64.27 | 34215 |
| 2022-09-06 | 65.97 | $63.71 | 83304 |
| 2022-09-02 | 66.20 | $64.43 | 87400 |
| 2022-09-01 | 66.39 | $65.28 | 110500 |
| 2022-08-31 | 66.51 | $65.96 | 58819 |
| 2022-08-30 | 66.56 | $65.11 | 79500 |
| 2022-08-29 | 66.72 | $65.85 | 44140 |
| 2022-08-26 | 66.81 | $66.34 | 32645 |
| 2022-08-25 | 66.86 | $67.32 | 70713 |
| 2022-08-24 | 66.81 | $65.83 | 27500 |
| 2022-08-23 | 66.91 | $65.78 | 74400 |
| 2022-08-22 | 67.03 | $65.48 | 219100 |
| 2022-08-19 | 67.20 | $66.03 | 1.1M |
| 2022-08-18 | 67.32 | $67.01 | 20100 |
| 2022-08-17 | 67.35 | $67.35 | 21807 |
| 2022-08-16 | 67.35 | $67.88 | 30100 |
| 2022-08-15 | 67.29 | $68.00 | 71638 |
| 2022-08-12 | 67.22 | $68.24 | 16408 |
| 2022-08-11 | 67.11 | $67.75 | 15019 |
| 2022-08-10 | 67.05 | $67.32 | 19215 |
| 2022-08-09 | 67.02 | $66.64 | 14819 |
| 2022-08-08 | 67.06 | $67.04 | 93600 |
| 2022-08-05 | 67.06 | $67.10 | 177300 |
| 2022-08-04 | 67.05 | $67.17 | 41915 |
| 2022-08-03 | 67.04 | $66.84 | 44900 |
| 2022-08-02 | 67.06 | $66.35 | 49500 |
| 2022-08-01 | 67.14 | $66.52 | 34400 |
| 2022-07-29 | 67.20 | $67.07 | 24211 |
| 2022-07-28 | 67.22 | $67.76 | 25228 |
| 2022-07-27 | 67.16 | $67.62 | 133800 |
| 2022-07-26 | 67.11 | $66.43 | 28300 |
| 2022-07-25 | 67.18 | $67.02 | 28719 |
| 2022-07-22 | 67.20 | $66.72 | 59142 |
| 2022-07-21 | 67.25 | $67.75 | 41005 |
| 2022-07-20 | 67.20 | $67.02 | 18300 |
| 2022-07-19 | 67.22 | $67.29 | 110000 |
| 2022-07-18 | 67.21 | $66.29 | 36200 |
| 2022-07-15 | 67.31 | $65.82 | 42000 |
| 2022-07-14 | 67.47 | $65.63 | 75000 |
| 2022-07-13 | 67.66 | $66.27 | 65800 |
| 2022-07-12 | 67.81 | $66.11 | 64900 |
| 2022-07-11 | 67.98 | $66.26 | 114543 |
| 2022-07-08 | 68.17 | $68.29 | 68500 |
| 2022-07-07 | 68.15 | $68.33 | 198400 |
| 2022-07-06 | 68.13 | $66.80 | 57500 |
| 2022-07-05 | 68.27 | $67.37 | 78800 |
| 2022-07-01 | 68.37 | $67.58 | 136722 |
| 2022-06-30 | 68.45 | $68.10 | 186500 |
| 2022-06-29 | 68.49 | $68.43 | 633648 |
| 2022-06-28 | 68.50 | $68.76 | 945303 |
| 2022-06-27 | 68.47 | $68.87 | 154200 |
| 2022-06-24 | 68.43 | $69.01 | 114700 |
| 2022-06-23 | 68.36 | $67.43 | 35805 |
| 2022-06-22 | 68.46 | $66.88 | 84400 |
| 2022-06-21 | 68.63 | $68.22 | 110515 |
| 2022-06-17 | 68.67 | $66.90 | 47800 |
| 2022-06-16 | 68.86 | $66.80 | 103000 |
| 2022-06-15 | 69.08 | $68.76 | 57100 |
| 2022-06-14 | 69.11 | $67.91 | 36322 |
| 2022-06-13 | 69.23 | $66.62 | 52540 |
| 2022-06-10 | 69.51 | $69.15 | 51233 |
| 2022-06-09 | 69.55 | $69.71 | 185400 |
| 2022-06-08 | 69.53 | $71.79 | 80600 |
| 2022-06-07 | 69.29 | $71.09 | 87200 |
| 2022-06-06 | 69.10 | $70.61 | 102600 |
| 2022-06-03 | 68.95 | $69.97 | 23205 |
| 2022-06-02 | 68.84 | $71.31 | 65900 |
| 2022-06-01 | 68.58 | $70.04 | 88600 |
| 2022-05-31 | 68.42 | $70.65 | 69700 |
| 2022-05-27 | 68.19 | $69.16 | 76000 |
| 2022-05-26 | 68.09 | $68.44 | 57133 |
| 2022-05-25 | 68.05 | $67.28 | 99500 |
| 2022-05-24 | 68.13 | $66.87 | 229500 |
| 2022-05-23 | 68.26 | $68.34 | 559700 |
| 2022-05-20 | 68.26 | $68.50 | 78400 |
| 2022-05-19 | 68.23 | $67.83 | 31838 |
| 2022-05-18 | 68.27 | $66.78 | 66619 |
| 2022-05-17 | 68.43 | $68.47 | 76316 |
| 2022-05-16 | 68.42 | $66.73 | 210938 |
| 2022-05-13 | 68.60 | $66.92 | 86100 |
| 2022-05-12 | 68.78 | $65.13 | 55800 |
| 2022-05-11 | 69.16 | $65.29 | 31826 |
| 2022-05-10 | 69.57 | $65.88 | 69212 |
| 2022-05-09 | 69.96 | $65.33 | 68046 |
| 2022-05-06 | 70.45 | $67.57 | 85000 |
| 2022-05-05 | 70.75 | $68.55 | 76900 |
| 2022-05-04 | 70.98 | $71.22 | 44230 |
| 2022-05-03 | 70.96 | $70.61 | 81400 |
| 2022-05-02 | 70.99 | $70.18 | 51700 |
| 2022-04-29 | 71.08 | $69.98 | 43600 |
| 2022-04-28 | 71.19 | $69.32 | 29534 |
| 2022-04-27 | 71.39 | $68.33 | 73811 |
| 2022-04-26 | 71.71 | $67.47 | 69919 |
| 2022-04-25 | 72.16 | $68.97 | 73941 |
| 2022-04-22 | 72.50 | $69.29 | 39300 |
| 2022-04-21 | 72.83 | $69.57 | 55600 |
| 2022-04-20 | 73.18 | $71.07 | 52739 |
| 2022-04-19 | 73.40 | $71.67 | 37800 |
| 2022-04-18 | 73.58 | $71.75 | 55000 |
| 2022-04-14 | 73.77 | $72.27 | 74400 |
| 2022-04-13 | 73.93 | $73.18 | 64426 |
| 2022-04-12 | 74.01 | $71.99 | 37141 |
| 2022-04-11 | 74.22 | $72.20 | 55927 |
| 2022-04-08 | 74.44 | $73.32 | 29500 |
| 2022-04-07 | 74.55 | $73.43 | 42138 |
| 2022-04-06 | 74.67 | $74.09 | 28800 |
| 2022-04-05 | 74.73 | $75.16 | 38700 |
| 2022-04-04 | 74.69 | $76.58 | 32446 |
| 2022-04-01 | 74.49 | $74.90 | 29200 |
| 2022-03-31 | 74.45 | $73.85 | 45505 |
| 2022-03-30 | 74.51 | $75.07 | 65125 |
| 2022-03-29 | 74.45 | $75.46 | 44300 |
| 2022-03-28 | 74.34 | $74.09 | 139600 |
| 2022-03-25 | 74.37 | $73.72 | 20300 |
| 2022-03-24 | 74.44 | $74.61 | 37700 |
| 2022-03-23 | 74.42 | $74.48 | 75732 |
| 2022-03-22 | 74.41 | $75.04 | 149946 |
| 2022-03-21 | 74.35 | $73.62 | 106209 |
| 2022-03-18 | 74.43 | $75.28 | 56929 |
| 2022-03-17 | 74.34 | $73.99 | 87100 |
| 2022-03-16 | 74.37 | $74.38 | 65131 |
| 2022-03-15 | 74.37 | $68.38 | 67719 |
| 2022-03-14 | 75.00 | $68.20 | 214745 |
| 2022-03-11 | 75.72 | $70.00 | 132314 |
| 2022-03-10 | 76.32 | $71.84 | 49340 |
| 2022-03-09 | 76.79 | $73.47 | 116345 |
| 2022-03-08 | 77.14 | $71.58 | 214500 |
| 2022-03-07 | 77.73 | $71.47 | 140200 |
| 2022-03-04 | 78.39 | $74.49 | 77110 |
| 2022-03-03 | 78.80 | $75.97 | 135841 |
| 2022-03-02 | 79.09 | $77.08 | 51534 |
| 2022-03-01 | 79.30 | $76.88 | 170000 |
| 2022-02-28 | 79.56 | $77.55 | 106400 |
| 2022-02-25 | 79.77 | $78.15 | 59300 |
| 2022-02-24 | 79.94 | $77.06 | 130636 |
| 2022-02-23 | 80.25 | $77.95 | 113831 |
| 2022-02-22 | 80.49 | $78.72 | 83505 |
| 2022-02-18 | 80.67 | $79.87 | 52800 |
| 2022-02-17 | 80.76 | $80.63 | 48649 |
| 2022-02-16 | 80.77 | $81.38 | 30900 |
| 2022-02-15 | 80.71 | $81.01 | 228502 |
| 2022-02-14 | 80.68 | $79.40 | 121828 |
| 2022-02-11 | 80.81 | $80.19 | 39300 |
| 2022-02-10 | 80.88 | $81.40 | 53200 |
| 2022-02-09 | 80.82 | $82.03 | 169300 |
| 2022-02-08 | 80.69 | $80.69 | 34612 |
| 2022-02-07 | 80.69 | $79.99 | 52216 |
| 2022-02-04 | 80.77 | $80.24 | 26600 |
| 2022-02-03 | 80.82 | $79.84 | 111000 |
| 2022-02-02 | 80.93 | $80.89 | 72100 |
| 2022-02-01 | 80.93 | $80.91 | 58203 |
| 2022-01-31 | 80.93 | $80.59 | 53244 |
| 2022-01-28 | 80.97 | $78.00 | 54100 |
| 2022-01-27 | 81.28 | $77.60 | 84000 |
| 2022-01-26 | 81.67 | $79.01 | 32800 |
| 2022-01-25 | 81.95 | $80.09 | 95900 |
| 2022-01-24 | 82.14 | $80.24 | 125544 |
| 2022-01-21 | 82.34 | $81.24 | 87605 |
| 2022-01-20 | 82.46 | $82.79 | 29000 |
| 2022-01-19 | 82.43 | $82.02 | 73600 |
| 2022-01-18 | 82.47 | $82.09 | 46135 |
| 2022-01-14 | 82.51 | $83.39 | 48400 |
| 2022-01-13 | 82.42 | $83.39 | 104000 |
| 2022-01-12 | 82.31 | $84.66 | 104129 |
| 2022-01-11 | 82.07 | $83.34 | 71307 |
| 2022-01-10 | 81.93 | $81.56 | 85522 |
| 2022-01-07 | 81.97 | $81.50 | 37300 |
| 2022-01-06 | 82.02 | $80.77 | 36900 |
| 2022-01-05 | 82.15 | $80.55 | 62700 |
| 2022-01-04 | 82.32 | $81.99 | 81300 |
| 2022-01-03 | 82.35 | $82.18 | 289833 |
| 2021-12-31 | 82.37 | $82.03 | 54700 |
| 2021-12-30 | 82.41 | $82.45 | 108100 |
| 2021-12-29 | 82.40 | $81.57 | 119417 |
| 2021-12-28 | 82.49 | $81.72 | 52512 |
| 2021-12-27 | 82.57 | $82.11 | 198630 |
| 2021-12-23 | 82.62 | $81.99 | 103542 |
| 2021-12-22 | 82.69 | $81.48 | 134805 |
| 2021-12-21 | 82.82 | $81.17 | 109317 |
| 2021-12-20 | 82.99 | $79.69 | 162415 |
| 2021-12-17 | 83.34 | $80.81 | 49800 |
| 2021-12-16 | 83.60 | $81.40 | 148347 |
| 2021-12-15 | 83.84 | $81.33 | 90510 |
| 2021-12-14 | 84.10 | $81.86 | 129034 |
| 2021-12-13 | 84.33 | $81.85 | 133000 |
| 2021-12-10 | 84.60 | $84.98 | 209723 |
| 2021-12-09 | 84.56 | $84.85 | 71932 |
| 2021-12-08 | 84.52 | $85.11 | 47900 |
| 2021-12-07 | 84.46 | $84.63 | 45900 |
| 2021-12-06 | 84.45 | $83.20 | 89100 |
| 2021-12-03 | 84.58 | $82.11 | 84300 |
| 2021-12-02 | 84.84 | $83.93 | 244100 |
| 2021-12-01 | 84.93 | $83.13 | 220600 |
| 2021-11-30 | 85.12 | $82.58 | 36800 |
| 2021-11-29 | 85.39 | $82.75 | 386800 |
| 2021-11-26 | 85.67 | $82.61 | 31700 |
| 2021-11-24 | 85.99 | $85.10 | 19700 |
| 2021-11-23 | 86.08 | $85.28 | 26400 |
| 2021-11-22 | 86.17 | $85.49 | 52600 |
| 2021-11-19 | 86.24 | $85.94 | 121100 |
| 2021-11-18 | 86.27 | $85.85 | 30129 |
| 2021-11-17 | 86.31 | $86.68 | 10916 |
| 2021-11-16 | 86.27 | $87.13 | 93900 |
| 2021-11-15 | 86.18 | $86.82 | 27700 |
| 2021-11-12 | 86.12 | $87.22 | 49700 |
| 2021-11-11 | 86.00 | $86.72 | 11819 |
| 2021-11-10 | 85.93 | $85.45 | 36300 |
| 2021-11-09 | 85.98 | $85.68 | 23431 |
| 2021-11-08 | 86.01 | $86.02 | 16313 |
| 2021-11-05 | 86.01 | $85.15 | 13449 |
| 2021-11-04 | 86.10 | $85.37 | 38500 |
| 2021-11-03 | 86.17 | $85.65 | 54000 |
| 2021-11-02 | 86.23 | $85.24 | 21800 |
| 2021-11-01 | 86.33 | $86.24 | 21700 |
| 2021-10-29 | 86.34 | $85.42 | 21909 |
| 2021-10-28 | 86.44 | $86.75 | 47500 |
| 2021-10-27 | 86.41 | $86.60 | 14427 |
| 2021-10-26 | 86.39 | $87.35 | 15121 |
| 2021-10-25 | 86.28 | $87.68 | 31710 |
| 2021-10-22 | 86.14 | $87.39 | 22500 |
| 2021-10-21 | 86.01 | $87.58 | 23436 |
| 2021-10-20 | 85.84 | $87.90 | 18900 |
| 2021-10-19 | 85.62 | $88.10 | 11322 |
| 2021-10-18 | 85.36 | $86.75 | 25649 |
| 2021-10-15 | 85.22 | $86.63 | 38800 |
| 2021-10-14 | 85.07 | $85.79 | 16518 |
| 2021-10-13 | 84.99 | $85.48 | 16515 |
| 2021-10-12 | 84.94 | $84.17 | 8300 |
| 2021-10-11 | 85.02 | $84.86 | 34700 |
| 2021-10-08 | 85.04 | $85.00 | 21422 |
| 2021-10-07 | 85.04 | $85.08 | 197800 |
| 2021-10-06 | 85.04 | $82.98 | 134400 |
| 2021-10-05 | 85.25 | $83.40 | 64336 |
| 2021-10-04 | 85.45 | $82.79 | 152600 |
| 2021-10-01 | 85.73 | $84.14 | 43500 |
| 2021-09-30 | 85.90 | $84.42 | 32016 |
| 2021-09-29 | 86.05 | $83.97 | 25900 |
| 2021-09-28 | 86.27 | $84.63 | 70444 |
| 2021-09-27 | 86.44 | $85.66 | 43639 |
| 2021-09-24 | 86.53 | $85.26 | 41725 |
| 2021-09-23 | 86.66 | $86.20 | 16748 |
| 2021-09-22 | 86.71 | $85.76 | 31614 |
| 2021-09-21 | 86.81 | $84.55 | 44200 |
| 2021-09-20 | 87.05 | $83.82 | 42400 |
| 2021-09-17 | 87.39 | $86.33 | 29428 |
| 2021-09-16 | 87.50 | $86.54 | 26543 |
| 2021-09-15 | 87.60 | $87.73 | 33000 |
| 2021-09-14 | 87.58 | $87.75 | 18600 |
| 2021-09-13 | 87.57 | $88.68 | 38600 |
| 2021-09-10 | 87.45 | $88.53 | 54426 |
| 2021-09-09 | 87.34 | $88.46 | 36313 |
| 2021-09-08 | 87.22 | $88.71 | 60000 |
| 2021-09-07 | 87.06 | $89.93 | 49400 |
| 2021-09-03 | 86.76 | $89.55 | 488644 |
| 2021-09-02 | 86.46 | $88.60 | 1.0M |
| 2021-09-01 | 86.24 | $88.77 | 39235 |
| 2021-08-31 | 85.97 | $87.67 | 38400 |
| 2021-08-30 | 85.80 | $86.27 | 22233 |
| 2021-08-27 | 85.75 | $86.04 | 39100 |
| 2021-08-26 | 85.71 | $85.15 | 19407 |
| 2021-08-25 | 85.77 | $85.89 | 26600 |
| 2021-08-24 | 85.76 | $85.80 | 83437 |
| 2021-08-23 | 85.76 | $84.00 | 49213 |
| 2021-08-20 | 85.94 | $82.58 | 78006 |
| 2021-08-19 | 86.30 | $82.70 | 142524 |
| 2021-08-18 | 86.68 | $84.13 | 184100 |
| 2021-08-17 | 86.94 | $83.70 | 86100 |
| 2021-08-16 | 87.28 | $85.41 | 19723 |
| 2021-08-13 | 87.48 | $86.26 | 49323 |
| 2021-08-12 | 87.61 | $86.45 | 99122 |
| 2021-08-11 | 87.73 | $87.32 | 158700 |
| 2021-08-10 | 87.78 | $87.19 | 68800 |
| 2021-08-09 | 87.84 | $87.20 | 210700 |
| 2021-08-06 | 87.90 | $86.64 | 67900 |
| 2021-08-05 | 88.04 | $87.58 | 45034 |
| 2021-08-04 | 88.09 | $87.79 | 83300 |
| 2021-08-03 | 88.12 | $87.05 | 73800 |
| 2021-08-02 | 88.23 | $86.59 | 29500 |
| 2021-07-30 | 88.40 | $85.90 | 138340 |
| 2021-07-29 | 88.66 | $86.64 | 133726 |
| 2021-07-28 | 88.88 | $86.44 | 268900 |
| 2021-07-27 | 89.13 | $84.20 | 174813 |
| 2021-07-26 | 89.65 | $86.02 | 83607 |
| 2021-07-23 | 90.04 | $88.12 | 42600 |
| 2021-07-22 | 90.24 | $89.54 | 30200 |
| 2021-07-21 | 90.31 | $89.22 | 88430 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
113.59
2026-07-17
Close Price
$109.71
Vol: 158700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
55.54
Average
76.79
Maximum
117.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 113.59 | $109.71 | 158700 |
| 2026-07-16 | 114.11 | $111.48 | 24300 |
| 2026-07-15 | 114.49 | $113.22 | 28500 |
| 2026-07-14 | 114.74 | $113.09 | 33531 |
| 2026-07-13 | 115.01 | $111.54 | 39900 |
| 2026-07-10 | 115.45 | $115.06 | 171600 |
| 2026-07-09 | 115.54 | $114.89 | 25100 |
| 2026-07-08 | 115.64 | $113.87 | 209200 |
| 2026-07-07 | 115.84 | $113.17 | 24746 |
| 2026-07-06 | 116.09 | $116.29 | 46621 |
| 2026-07-02 | 116.06 | $113.38 | 65744 |
| 2026-07-01 | 116.35 | $114.60 | 85546 |
| 2026-06-30 | 116.54 | $116.96 | 68700 |
| 2026-06-29 | 116.53 | $115.49 | 37831 |
| 2026-06-26 | 116.67 | $114.27 | 37544 |
| 2026-06-25 | 116.95 | $115.91 | 139648 |
| 2026-06-24 | 117.07 | $115.24 | 2.7M |
| 2026-06-23 | 117.27 | $115.36 | 1.5M |
| 2026-06-22 | 117.45 | $121.51 | 58501 |
| 2026-06-18 | 117.01 | $120.59 | 79600 |
| 2026-06-17 | 116.60 | $117.21 | 164700 |
| 2026-06-16 | 116.49 | $117.77 | 58600 |
| 2026-06-15 | 116.29 | $119.78 | 28100 |
| 2026-06-12 | 115.87 | $116.30 | 53952 |
| 2026-06-11 | 115.77 | $115.76 | 174737 |
| 2026-06-10 | 115.72 | $111.95 | 28305 |
| 2026-06-09 | 116.04 | $113.48 | 93927 |
| 2026-06-08 | 116.23 | $113.39 | 372605 |
| 2026-06-05 | 116.45 | $111.71 | 83300 |
| 2026-06-04 | 116.83 | $119.12 | 133533 |
| 2026-06-03 | 116.49 | $120.14 | 44900 |
| 2026-06-02 | 116.02 | $121.56 | 93600 |
| 2026-06-01 | 115.36 | $120.44 | 58766 |
| 2026-05-29 | 114.76 | $117.87 | 33406 |
| 2026-05-28 | 114.36 | $117.91 | 86206 |
| 2026-05-27 | 113.91 | $117.50 | 154100 |
| 2026-05-26 | 113.46 | $117.73 | 42200 |
| 2026-05-22 | 112.93 | $113.01 | 550722 |
| 2026-05-21 | 112.84 | $112.91 | 84900 |
| 2026-05-20 | 112.73 | $111.95 | 42730 |
| 2026-05-19 | 112.69 | $110.06 | 59402 |
| 2026-05-18 | 112.80 | $111.38 | 76300 |
| 2026-05-15 | 112.78 | $111.88 | 63731 |
| 2026-05-14 | 112.68 | $115.80 | 43249 |
| 2026-05-13 | 112.17 | $115.71 | 116900 |
| 2026-05-12 | 111.61 | $112.87 | 119600 |
| 2026-05-11 | 111.28 | $116.46 | 62900 |
| 2026-05-08 | 110.55 | $116.30 | 346800 |
| 2026-05-07 | 109.77 | $114.54 | 57818 |
| 2026-05-06 | 109.09 | $115.70 | 129015 |
| 2026-05-05 | 108.23 | $112.25 | 123400 |
| 2026-05-04 | 107.63 | $110.22 | 200034 |
| 2026-05-01 | 107.15 | $110.05 | 24011 |
| 2026-04-30 | 106.62 | $109.86 | 29783 |
| 2026-04-29 | 106.04 | $107.60 | 246212 |
| 2026-04-28 | 105.63 | $107.76 | 204918 |
| 2026-04-27 | 105.12 | $108.78 | 90812 |
| 2026-04-24 | 104.44 | $108.74 | 136953 |
| 2026-04-23 | 103.70 | $106.23 | 28400 |
| 2026-04-22 | 103.15 | $108.02 | 785200 |
| 2026-04-21 | 102.38 | $105.79 | 45600 |
| 2026-04-20 | 101.78 | $107.25 | 52500 |
| 2026-04-17 | 100.98 | $107.88 | 127328 |
| 2026-04-16 | 100.08 | $105.83 | 807900 |
| 2026-04-15 | 99.33 | $105.06 | 95610 |
| 2026-04-14 | 98.64 | $105.01 | 637654 |
| 2026-04-13 | 97.93 | $102.66 | 43637 |
| 2026-04-10 | 97.41 | $101.80 | 120628 |
| 2026-04-09 | 96.96 | $101.31 | 300100 |
| 2026-04-08 | 96.55 | $102.06 | 75816 |
| 2026-04-07 | 96.05 | $96.63 | 72154 |
| 2026-04-06 | 96.08 | $96.04 | 78400 |
| 2026-04-02 | 96.18 | $95.17 | 65409 |
| 2026-04-01 | 96.38 | $96.42 | 233300 |
| 2026-03-31 | 96.47 | $95.74 | 149400 |
| 2026-03-30 | 96.65 | $92.44 | 116110 |
| 2026-03-27 | 97.20 | $93.44 | 145400 |
| 2026-03-26 | 97.71 | $94.00 | 80429 |
| 2026-03-25 | 98.23 | $97.29 | 827900 |
| 2026-03-24 | 98.49 | $95.92 | 713950 |
| 2026-03-23 | 98.94 | $97.62 | 134700 |
| 2026-03-20 | 99.25 | $95.08 | 122400 |
| 2026-03-19 | 99.86 | $98.37 | 57400 |
| 2026-03-18 | 100.18 | $98.41 | 40100 |
| 2026-03-17 | 100.52 | $100.44 | 31200 |
| 2026-03-16 | 100.69 | $99.76 | 253031 |
| 2026-03-13 | 100.93 | $97.22 | 48511 |
| 2026-03-12 | 101.46 | $97.18 | 89941 |
| 2026-03-11 | 102.02 | $100.20 | 518000 |
| 2026-03-10 | 102.31 | $99.68 | 505807 |
| 2026-03-09 | 102.66 | $99.45 | 444934 |
| 2026-03-06 | 103.05 | $97.63 | 135809 |
| 2026-03-05 | 103.62 | $97.89 | 4.5M |
| 2026-03-04 | 104.17 | $100.16 | 2.9M |
| 2026-03-03 | 104.51 | $99.69 | 214839 |
| 2026-03-02 | 104.90 | $104.66 | 96544 |
| 2026-02-27 | 104.80 | $106.51 | 179000 |
| 2026-02-26 | 104.50 | $106.71 | 238000 |
| 2026-02-25 | 104.17 | $107.87 | 77000 |
| 2026-02-24 | 103.70 | $106.51 | 112200 |
| 2026-02-23 | 103.33 | $104.87 | 394200 |
| 2026-02-20 | 103.10 | $106.14 | 64436 |
| 2026-02-19 | 102.71 | $103.68 | 142400 |
| 2026-02-18 | 102.54 | $103.89 | 42013 |
| 2026-02-17 | 102.32 | $103.65 | 96800 |
| 2026-02-13 | 102.10 | $103.85 | 289414 |
| 2026-02-12 | 101.84 | $103.70 | 130800 |
| 2026-02-11 | 101.57 | $104.91 | 103537 |
| 2026-02-10 | 101.16 | $103.20 | 114541 |
| 2026-02-09 | 100.89 | $102.86 | 115014 |
| 2026-02-06 | 100.63 | $102.14 | 97327 |
| 2026-02-05 | 100.41 | $99.35 | 68434 |
| 2026-02-04 | 100.46 | $99.59 | 72500 |
| 2026-02-03 | 100.48 | $101.02 | 60724 |
| 2026-02-02 | 100.34 | $100.84 | 50214 |
| 2026-01-30 | 100.20 | $100.60 | 65723 |
| 2026-01-29 | 100.06 | $102.47 | 92924 |
| 2026-01-28 | 99.70 | $102.95 | 162700 |
| 2026-01-27 | 99.25 | $102.37 | 83613 |
| 2026-01-26 | 98.81 | $100.48 | 94821 |
| 2026-01-23 | 98.52 | $100.26 | 143500 |
| 2026-01-22 | 98.21 | $99.98 | 246000 |
| 2026-01-21 | 97.90 | $99.40 | 102200 |
| 2026-01-20 | 97.60 | $97.92 | 68343 |
| 2026-01-16 | 97.42 | $99.02 | 41200 |
| 2026-01-15 | 97.08 | $99.56 | 40323 |
| 2026-01-14 | 96.65 | $98.77 | 32436 |
| 2026-01-13 | 96.26 | $98.48 | 57324 |
| 2026-01-12 | 95.88 | $99.36 | 39633 |
| 2026-01-09 | 95.38 | $98.04 | 33800 |
| 2026-01-08 | 94.99 | $97.62 | 57100 |
| 2026-01-07 | 94.61 | $97.67 | 50000 |
| 2026-01-06 | 94.22 | $98.50 | 58100 |
| 2026-01-05 | 93.72 | $97.81 | 107633 |
| 2026-01-02 | 93.27 | $96.81 | 75200 |
| 2025-12-31 | 92.89 | $94.02 | 29919 |
| 2025-12-30 | 92.77 | $94.21 | 49614 |
| 2025-12-29 | 92.63 | $93.95 | 45300 |
| 2025-12-26 | 92.51 | $93.94 | 51211 |
| 2025-12-24 | 92.38 | $93.21 | 20100 |
| 2025-12-23 | 92.32 | $92.92 | 148100 |
| 2025-12-22 | 92.28 | $92.41 | 51328 |
| 2025-12-19 | 92.29 | $91.92 | 33800 |
| 2025-12-18 | 92.34 | $90.91 | 47800 |
| 2025-12-17 | 92.49 | $89.75 | 61445 |
| 2025-12-16 | 92.76 | $90.56 | 54912 |
| 2025-12-15 | 92.97 | $92.00 | 32000 |
| 2025-12-12 | 93.06 | $92.46 | 34703 |
| 2025-12-11 | 93.11 | $93.75 | 146800 |
| 2025-12-10 | 93.04 | $94.27 | 39315 |
| 2025-12-09 | 92.93 | $93.33 | 45400 |
| 2025-12-08 | 92.92 | $93.72 | 63300 |
| 2025-12-05 | 92.88 | $93.79 | 34114 |
| 2025-12-04 | 92.83 | $92.64 | 56200 |
| 2025-12-03 | 92.90 | $92.95 | 25400 |
| 2025-12-02 | 92.95 | $92.91 | 283720 |
| 2025-12-01 | 93.02 | $92.89 | 67700 |
| 2025-11-28 | 93.10 | $93.09 | 22445 |
| 2025-11-26 | 93.19 | $92.89 | 37900 |
| 2025-11-25 | 93.31 | $92.26 | 54700 |
| 2025-11-24 | 93.51 | $92.09 | 105915 |
| 2025-11-21 | 93.75 | $91.12 | 62700 |
| 2025-11-20 | 94.11 | $91.11 | 40115 |
| 2025-11-19 | 94.48 | $92.27 | 45127 |
| 2025-11-18 | 94.75 | $92.63 | 41000 |
| 2025-11-17 | 94.99 | $93.27 | 44200 |
| 2025-11-14 | 95.18 | $94.37 | 27016 |
| 2025-11-13 | 95.27 | $94.33 | 26600 |
| 2025-11-12 | 95.35 | $95.44 | 74322 |
| 2025-11-11 | 95.32 | $95.45 | 82500 |
| 2025-11-10 | 95.27 | $95.41 | 121914 |
| 2025-11-07 | 95.20 | $93.80 | 62116 |
| 2025-11-06 | 95.27 | $94.25 | 201400 |
| 2025-11-05 | 95.28 | $95.15 | 69833 |
| 2025-11-04 | 95.21 | $94.61 | 391000 |
| 2025-11-03 | 95.18 | $96.49 | 338500 |
| 2025-10-31 | 94.96 | $95.92 | 39703 |
| 2025-10-30 | 94.78 | $96.22 | 99500 |
| 2025-10-29 | 94.57 | $97.11 | 35544 |
| 2025-10-28 | 94.24 | $96.61 | 42918 |
| 2025-10-27 | 93.94 | $96.87 | 34100 |
| 2025-10-24 | 93.59 | $95.53 | 33100 |
| 2025-10-23 | 93.35 | $94.81 | 39900 |
| 2025-10-22 | 93.15 | $94.04 | 51004 |
| 2025-10-21 | 93.01 | $94.08 | 37009 |
| 2025-10-20 | 92.86 | $95.11 | 41700 |
| 2025-10-17 | 92.60 | $93.73 | 20900 |
| 2025-10-16 | 92.46 | $93.68 | 42414 |
| 2025-10-15 | 92.31 | $92.98 | 38500 |
| 2025-10-14 | 92.22 | $91.28 | 21000 |
| 2025-10-13 | 92.30 | $92.25 | 26100 |
| 2025-10-10 | 92.28 | $89.16 | 46040 |
| 2025-10-09 | 92.56 | $92.99 | 29200 |
| 2025-10-08 | 92.46 | $93.90 | 22857 |
| 2025-10-07 | 92.25 | $93.35 | 125800 |
| 2025-10-06 | 92.07 | $94.10 | 45408 |
| 2025-10-03 | 91.78 | $93.58 | 19400 |
| 2025-10-02 | 91.52 | $93.37 | 25038 |
| 2025-10-01 | 91.23 | $92.70 | 39100 |
| 2025-09-30 | 90.98 | $91.75 | 33000 |
| 2025-09-29 | 90.78 | $91.46 | 29944 |
| 2025-09-26 | 90.59 | $90.45 | 38400 |
| 2025-09-25 | 90.47 | $91.13 | 41238 |
| 2025-09-24 | 90.26 | $91.40 | 40838 |
| 2025-09-23 | 90.00 | $91.62 | 46320 |
| 2025-09-22 | 89.70 | $91.88 | 42308 |
| 2025-09-19 | 89.35 | $91.42 | 79540 |
| 2025-09-18 | 89.01 | $91.81 | 111000 |
| 2025-09-17 | 88.60 | $92.25 | 139024 |
| 2025-09-16 | 88.12 | $91.66 | 75000 |
| 2025-09-15 | 87.67 | $90.75 | 19249 |
| 2025-09-12 | 87.29 | $90.17 | 23500 |
| 2025-09-11 | 86.93 | $90.14 | 185500 |
| 2025-09-10 | 86.57 | $88.91 | 64918 |
| 2025-09-09 | 86.30 | $88.17 | 40017 |
| 2025-09-08 | 86.09 | $87.51 | 34900 |
| 2025-09-05 | 85.92 | $86.61 | 21629 |
| 2025-09-04 | 85.83 | $85.58 | 15522 |
| 2025-09-03 | 85.83 | $85.92 | 28500 |
| 2025-09-02 | 85.80 | $85.58 | 26300 |
| 2025-08-29 | 85.78 | $85.51 | 99509 |
| 2025-08-28 | 85.76 | $86.06 | 30095 |
| 2025-08-27 | 85.68 | $85.70 | 47200 |
| 2025-08-26 | 85.62 | $86.43 | 53634 |
| 2025-08-25 | 85.49 | $86.55 | 59114 |
| 2025-08-22 | 85.33 | $86.89 | 26400 |
| 2025-08-21 | 85.14 | $85.21 | 24905 |
| 2025-08-20 | 85.11 | $85.36 | 323504 |
| 2025-08-19 | 85.07 | $85.61 | 54049 |
| 2025-08-18 | 85.00 | $86.27 | 54317 |
| 2025-08-15 | 84.87 | $85.69 | 28000 |
| 2025-08-14 | 84.78 | $85.48 | 177400 |
| 2025-08-13 | 84.72 | $86.65 | 95446 |
| 2025-08-12 | 84.52 | $85.33 | 41956 |
| 2025-08-11 | 84.45 | $84.36 | 30217 |
| 2025-08-08 | 84.47 | $84.54 | 32400 |
| 2025-08-07 | 84.46 | $84.92 | 36345 |
| 2025-08-06 | 84.40 | $84.26 | 32623 |
| 2025-08-05 | 84.40 | $83.82 | 406625 |
| 2025-08-04 | 84.44 | $83.84 | 21243 |
| 2025-08-01 | 84.46 | $82.88 | 37725 |
| 2025-07-31 | 84.58 | $83.86 | 16900 |
| 2025-07-30 | 84.60 | $84.28 | 64809 |
| 2025-07-29 | 84.57 | $84.85 | 36938 |
| 2025-07-28 | 84.48 | $84.80 | 19900 |
| 2025-07-25 | 84.39 | $85.40 | 18100 |
| 2025-07-24 | 84.22 | $85.69 | 50202 |
| 2025-07-23 | 84.01 | $86.07 | 40024 |
| 2025-07-22 | 83.75 | $85.14 | 56641 |
| 2025-07-21 | 83.56 | $85.21 | 31622 |
| 2025-07-18 | 83.33 | $84.59 | 17600 |
| 2025-07-17 | 83.14 | $84.73 | 24615 |
| 2025-07-16 | 82.91 | $84.27 | 20100 |
| 2025-07-15 | 82.71 | $83.95 | 87500 |
| 2025-07-14 | 82.53 | $83.12 | 38300 |
| 2025-07-11 | 82.41 | $82.87 | 42815 |
| 2025-07-10 | 82.32 | $83.06 | 64303 |
| 2025-07-09 | 82.20 | $82.64 | 94136 |
| 2025-07-08 | 82.11 | $82.73 | 49100 |
| 2025-07-07 | 81.99 | $81.98 | 35947 |
| 2025-07-03 | 81.93 | $83.30 | 34925 |
| 2025-07-02 | 81.73 | $83.01 | 46213 |
| 2025-07-01 | 81.53 | $82.72 | 22008 |
| 2025-06-30 | 81.34 | $82.55 | 108811 |
| 2025-06-27 | 81.13 | $82.67 | 45300 |
| 2025-06-26 | 80.89 | $83.00 | 18900 |
| 2025-06-25 | 80.59 | $82.56 | 34500 |
| 2025-06-24 | 80.31 | $82.41 | 47842 |
| 2025-06-23 | 80.02 | $80.22 | 42022 |
| 2025-06-20 | 79.94 | $79.62 | 24842 |
| 2025-06-18 | 79.90 | $80.20 | 38142 |
| 2025-06-17 | 79.80 | $80.11 | 31600 |
| 2025-06-16 | 79.70 | $81.14 | 52700 |
| 2025-06-13 | 79.49 | $80.40 | 72024 |
| 2025-06-12 | 79.34 | $81.65 | 121700 |
| 2025-06-11 | 79.05 | $81.46 | 2.9M |
| 2025-06-10 | 78.77 | $81.17 | 4.7M |
| 2025-06-09 | 78.49 | $80.59 | 3.7M |
| 2025-06-06 | 78.25 | $79.69 | 3900 |
| 2025-06-05 | 78.07 | $79.37 | 27300 |
| 2025-06-04 | 77.91 | $78.89 | 14800 |
| 2025-06-03 | 77.77 | $77.83 | 32500 |
| 2025-06-02 | 77.74 | $77.61 | 13324 |
| 2025-05-30 | 77.71 | $76.80 | 10018 |
| 2025-05-29 | 77.75 | $77.94 | 20524 |
| 2025-05-28 | 77.66 | $77.56 | 14636 |
| 2025-05-27 | 77.58 | $78.00 | 49824 |
| 2025-05-23 | 77.44 | $78.20 | 19540 |
| 2025-05-22 | 77.26 | $77.98 | 6200 |
| 2025-05-21 | 77.07 | $78.27 | 14409 |
| 2025-05-20 | 76.83 | $78.25 | 43536 |
| 2025-05-19 | 76.55 | $78.39 | 12900 |
| 2025-05-16 | 76.23 | $78.26 | 27206 |
| 2025-05-15 | 75.88 | $78.29 | 13800 |
| 2025-05-14 | 75.49 | $78.43 | 22400 |
| 2025-05-13 | 75.05 | $77.72 | 8700 |
| 2025-05-12 | 74.65 | $77.78 | 25700 |
| 2025-05-09 | 74.20 | $75.73 | 19900 |
| 2025-05-08 | 73.92 | $75.14 | 44524 |
| 2025-05-07 | 73.66 | $75.25 | 13216 |
| 2025-05-06 | 73.34 | $76.39 | 15701 |
| 2025-05-05 | 72.86 | $76.90 | 8440 |
| 2025-05-02 | 72.30 | $76.10 | 21700 |
| 2025-05-01 | 71.79 | $73.56 | 6700 |
| 2025-04-30 | 71.53 | $73.52 | 14100 |
| 2025-04-29 | 71.28 | $73.22 | 12308 |
| 2025-04-28 | 71.05 | $72.91 | 34135 |
| 2025-04-25 | 70.86 | $72.84 | 5800 |
| 2025-04-24 | 70.70 | $73.29 | 16900 |
| 2025-04-23 | 70.50 | $72.37 | 16418 |
| 2025-04-22 | 70.40 | $71.72 | 13725 |
| 2025-04-21 | 70.39 | $70.41 | 13505 |
| 2025-04-17 | 70.53 | $70.51 | 15000 |
| 2025-04-16 | 70.68 | $69.99 | 60800 |
| 2025-04-15 | 70.92 | $70.86 | 57736 |
| 2025-04-14 | 71.10 | $71.05 | 56000 |
| 2025-04-11 | 71.29 | $70.58 | 55000 |
| 2025-04-10 | 71.56 | $67.91 | 61100 |
| 2025-04-09 | 72.10 | $69.48 | 208000 |
| 2025-04-08 | 72.53 | $64.59 | 138036 |
| 2025-04-07 | 73.46 | $65.63 | 131400 |
| 2025-04-04 | 74.34 | $68.58 | 62300 |
| 2025-04-03 | 74.97 | $72.59 | 21709 |
| 2025-04-02 | 75.23 | $74.17 | 21042 |
| 2025-04-01 | 75.35 | $74.10 | 23910 |
| 2025-03-31 | 75.48 | $74.07 | 8300 |
| 2025-03-28 | 75.59 | $74.03 | 6300 |
| 2025-03-27 | 75.71 | $75.81 | 13514 |
| 2025-03-26 | 75.65 | $75.38 | 27700 |
| 2025-03-25 | 75.63 | $75.89 | 33200 |
| 2025-03-24 | 75.57 | $76.04 | 24737 |
| 2025-03-21 | 75.48 | $75.90 | 15718 |
| 2025-03-20 | 75.41 | $76.06 | 16744 |
| 2025-03-19 | 75.33 | $76.77 | 16613 |
| 2025-03-18 | 75.17 | $76.80 | 88400 |
| 2025-03-17 | 75.01 | $77.24 | 33527 |
| 2025-03-14 | 74.79 | $75.53 | 11900 |
| 2025-03-13 | 74.74 | $74.32 | 20614 |
| 2025-03-12 | 74.80 | $75.07 | 144800 |
| 2025-03-11 | 74.78 | $74.71 | 48800 |
| 2025-03-10 | 74.79 | $73.69 | 17800 |
| 2025-03-07 | 74.90 | $75.98 | 277700 |
| 2025-03-06 | 74.78 | $75.17 | 13700 |
| 2025-03-05 | 74.72 | $75.94 | 10300 |
| 2025-03-04 | 74.58 | $73.27 | 86300 |
| 2025-03-03 | 74.68 | $72.38 | 9918 |
| 2025-02-28 | 74.87 | $73.18 | 43723 |
| 2025-02-27 | 74.98 | $74.50 | 31800 |
| 2025-02-26 | 74.96 | $75.95 | 19749 |
| 2025-02-25 | 74.78 | $75.01 | 28929 |
| 2025-02-24 | 74.67 | $75.14 | 44249 |
| 2025-02-21 | 74.54 | $76.62 | 10231 |
| 2025-02-20 | 74.25 | $76.44 | 23100 |
| 2025-02-19 | 73.96 | $75.85 | 137600 |
| 2025-02-18 | 73.71 | $75.88 | 25525 |
| 2025-02-14 | 73.44 | $75.14 | 46109 |
| 2025-02-13 | 73.22 | $74.65 | 35800 |
| 2025-02-12 | 73.03 | $74.33 | 22900 |
| 2025-02-11 | 72.85 | $73.59 | 38300 |
| 2025-02-10 | 72.72 | $74.20 | 312000 |
| 2025-02-07 | 72.52 | $73.08 | 1.2M |
| 2025-02-06 | 72.41 | $73.18 | 67602 |
| 2025-02-05 | 72.29 | $73.11 | 33900 |
| 2025-02-04 | 72.17 | $73.26 | 30530 |
| 2025-02-03 | 72.03 | $71.71 | 34139 |
| 2025-01-31 | 72.04 | $72.39 | 14900 |
| 2025-01-30 | 71.99 | $73.40 | 72700 |
| 2025-01-29 | 71.82 | $72.13 | 38300 |
| 2025-01-28 | 71.78 | $72.04 | 37444 |
| 2025-01-27 | 71.76 | $71.62 | 21800 |
| 2025-01-24 | 71.78 | $72.99 | 20640 |
| 2025-01-23 | 71.67 | $72.57 | 70105 |
| 2025-01-22 | 71.59 | $72.49 | 15300 |
| 2025-01-21 | 71.53 | $72.45 | 30615 |
| 2025-01-17 | 71.46 | $71.93 | 22500 |
| 2025-01-16 | 71.45 | $71.36 | 42400 |
| 2025-01-15 | 71.51 | $71.43 | 21300 |
| 2025-01-14 | 71.58 | $70.36 | 36200 |
| 2025-01-13 | 71.78 | $69.51 | 79217 |
| 2025-01-10 | 72.08 | $69.96 | 86331 |
| 2025-01-08 | 72.37 | $71.51 | 20900 |
| 2025-01-07 | 72.53 | $71.83 | 30129 |
| 2025-01-06 | 72.67 | $72.50 | 28546 |
| 2025-01-03 | 72.77 | $72.35 | 13000 |
| 2025-01-02 | 72.88 | $71.39 | 22800 |
| 2024-12-31 | 73.11 | $71.65 | 32331 |
| 2024-12-30 | 73.32 | $71.90 | 28700 |
| 2024-12-27 | 73.51 | $72.53 | 19027 |
| 2024-12-26 | 73.65 | $72.73 | 16800 |
| 2024-12-24 | 73.78 | $73.08 | 13200 |
| 2024-12-23 | 73.88 | $72.88 | 37200 |
| 2024-12-20 | 74.00 | $72.21 | 57649 |
| 2024-12-19 | 74.19 | $72.42 | 21134 |
| 2024-12-18 | 74.36 | $71.70 | 38103 |
| 2024-12-17 | 74.62 | $73.43 | 136325 |
| 2024-12-16 | 74.72 | $74.62 | 38500 |
| 2024-12-13 | 74.70 | $75.04 | 92636 |
| 2024-12-12 | 74.62 | $74.93 | 121202 |
| 2024-12-11 | 74.56 | $75.16 | 15514 |
| 2024-12-10 | 74.46 | $75.07 | 40100 |
| 2024-12-09 | 74.38 | $76.52 | 7945 |
| 2024-12-06 | 74.16 | $75.08 | 18700 |
| 2024-12-05 | 74.09 | $74.82 | 127024 |
| 2024-12-04 | 74.06 | $74.45 | 20600 |
| 2024-12-03 | 74.07 | $74.53 | 42237 |
| 2024-12-02 | 74.09 | $74.11 | 72818 |
| 2024-11-29 | 74.15 | $73.79 | 10130 |
| 2024-11-27 | 74.26 | $73.66 | 20500 |
| 2024-11-26 | 74.39 | $73.50 | 69400 |
| 2024-11-25 | 74.55 | $73.88 | 67009 |
| 2024-11-22 | 74.70 | $73.75 | 18600 |
| 2024-11-21 | 74.87 | $73.63 | 17612 |
| 2024-11-20 | 75.08 | $73.97 | 26605 |
| 2024-11-19 | 75.26 | $74.35 | 53046 |
| 2024-11-18 | 75.43 | $74.15 | 69700 |
| 2024-11-15 | 75.64 | $73.14 | 21914 |
| 2024-11-14 | 75.97 | $73.26 | 21828 |
| 2024-11-13 | 76.31 | $73.79 | 18402 |
| 2024-11-12 | 76.63 | $74.10 | 27800 |
| 2024-11-11 | 76.92 | $75.63 | 14300 |
| 2024-11-08 | 77.10 | $76.29 | 202117 |
| 2024-11-07 | 77.22 | $78.59 | 10621 |
| 2024-11-06 | 77.13 | $76.42 | 78807 |
| 2024-11-05 | 77.26 | $77.60 | 43330 |
| 2024-11-04 | 77.29 | $76.53 | 12500 |
| 2024-11-01 | 77.44 | $76.15 | 12300 |
| 2024-10-31 | 77.66 | $75.73 | 10000 |
| 2024-10-30 | 77.93 | $76.11 | 14800 |
| 2024-10-29 | 78.19 | $77.03 | 103300 |
| 2024-10-28 | 78.37 | $77.60 | 13200 |
| 2024-10-25 | 78.51 | $77.46 | 18800 |
| 2024-10-24 | 78.66 | $77.40 | 11500 |
| 2024-10-23 | 78.84 | $77.68 | 11700 |
| 2024-10-22 | 78.98 | $78.11 | 8232 |
| 2024-10-21 | 79.09 | $77.89 | 16400 |
| 2024-10-18 | 79.19 | $78.81 | 110800 |
| 2024-10-17 | 79.19 | $77.99 | 11000 |
| 2024-10-16 | 79.24 | $78.23 | 35519 |
| 2024-10-15 | 79.24 | $77.46 | 20113 |
| 2024-10-14 | 79.29 | $79.53 | 48600 |
| 2024-10-11 | 79.11 | $79.76 | 108439 |
| 2024-10-10 | 78.87 | $79.24 | 16402 |
| 2024-10-09 | 78.65 | $79.12 | 27300 |
| 2024-10-08 | 78.40 | $79.80 | 48200 |
| 2024-10-07 | 78.05 | $82.07 | 46933 |
| 2024-10-04 | 77.42 | $81.07 | 230426 |
| 2024-10-03 | 76.84 | $80.03 | 1.1M |
| 2024-10-02 | 76.32 | $80.62 | 36900 |
| 2024-10-01 | 75.70 | $79.27 | 28248 |
| 2024-09-30 | 75.17 | $78.35 | 55328 |
| 2024-09-27 | 74.71 | $79.83 | 64400 |
| 2024-09-26 | 74.07 | $80.10 | 140100 |
| 2024-09-25 | 73.38 | $76.65 | 5900 |
| 2024-09-24 | 73.00 | $77.65 | 48130 |
| 2024-09-23 | 72.50 | $74.48 | 3800 |
| 2024-09-20 | 72.30 | $73.82 | 9900 |
| 2024-09-19 | 72.16 | $73.84 | 13541 |
| 2024-09-18 | 72.01 | $72.19 | 12100 |
| 2024-09-17 | 72.03 | $72.39 | 11200 |
| 2024-09-16 | 72.04 | $72.48 | 8800 |
| 2024-09-13 | 72.05 | $72.24 | 11033 |
| 2024-09-12 | 72.07 | $72.05 | 9600 |
| 2024-09-11 | 72.11 | $71.44 | 9300 |
| 2024-09-10 | 72.22 | $70.83 | 13500 |
| 2024-09-09 | 72.38 | $70.98 | 14226 |
| 2024-09-06 | 72.53 | $70.23 | 9647 |
| 2024-09-05 | 72.75 | $71.68 | 10100 |
| 2024-09-04 | 72.83 | $71.71 | 56520 |
| 2024-09-03 | 72.88 | $71.61 | 8716 |
| 2024-08-30 | 72.93 | $73.54 | 9300 |
| 2024-08-29 | 72.78 | $73.14 | 229700 |
| 2024-08-28 | 72.66 | $72.84 | 271200 |
| 2024-08-27 | 72.57 | $73.53 | 9800 |
| 2024-08-26 | 72.41 | $73.16 | 37338 |
| 2024-08-23 | 72.27 | $73.98 | 8000 |
| 2024-08-22 | 72.04 | $73.10 | 3001 |
| 2024-08-21 | 71.89 | $73.65 | 7037 |
| 2024-08-20 | 71.67 | $73.43 | 64521 |
| 2024-08-19 | 71.47 | $74.00 | 31300 |
| 2024-08-16 | 71.20 | $73.14 | 33546 |
| 2024-08-15 | 71.02 | $72.29 | 10832 |
| 2024-08-14 | 70.93 | $71.42 | 32448 |
| 2024-08-13 | 70.92 | $72.03 | 13107 |
| 2024-08-12 | 70.88 | $71.34 | 9625 |
| 2024-08-09 | 70.92 | $71.08 | 214800 |
| 2024-08-08 | 71.00 | $70.91 | 122200 |
| 2024-08-07 | 71.13 | $69.09 | 37517 |
| 2024-08-06 | 71.45 | $68.60 | 9500 |
| 2024-08-05 | 71.86 | $68.31 | 203500 |
| 2024-08-02 | 72.31 | $70.45 | 12733 |
| 2024-08-01 | 72.59 | $71.54 | 38200 |
| 2024-07-31 | 72.77 | $73.16 | 19017 |
| 2024-07-30 | 72.80 | $71.12 | 174000 |
| 2024-07-29 | 73.02 | $71.38 | 27000 |
| 2024-07-26 | 73.23 | $71.65 | 16400 |
| 2024-07-25 | 73.42 | $70.86 | 17101 |
| 2024-07-24 | 73.69 | $71.54 | 4800 |
| 2024-07-23 | 73.90 | $72.19 | 10400 |
| 2024-07-22 | 74.05 | $73.01 | 17600 |
| 2024-07-19 | 74.12 | $72.48 | 11127 |
| 2024-07-18 | 74.25 | $73.24 | 7957 |
| 2024-07-17 | 74.30 | $73.93 | 5007 |
| 2024-07-16 | 74.28 | $75.38 | 29106 |
| 2024-07-15 | 74.11 | $75.10 | 7123 |
| 2024-07-12 | 73.95 | $75.72 | 4200 |
| 2024-07-11 | 73.71 | $75.49 | 6800 |
| 2024-07-10 | 73.47 | $75.07 | 3038 |
| 2024-07-09 | 73.26 | $74.98 | 41300 |
| 2024-07-08 | 73.05 | $74.19 | 5600 |
| 2024-07-05 | 72.89 | $74.30 | 8600 |
| 2024-07-03 | 72.72 | $74.14 | 125400 |
| 2024-07-02 | 72.54 | $73.05 | 3948 |
| 2024-07-01 | 72.46 | $72.81 | 17018 |
| 2024-06-28 | 72.38 | $72.48 | 5949 |
| 2024-06-27 | 72.34 | $72.38 | 12637 |
| 2024-06-26 | 72.30 | $72.51 | 33700 |
| 2024-06-25 | 72.24 | $72.39 | 3600 |
| 2024-06-24 | 72.20 | $72.44 | 12216 |
| 2024-06-21 | 72.15 | $72.85 | 21314 |
| 2024-06-20 | 72.06 | $73.30 | 59908 |
| 2024-06-18 | 71.92 | $73.20 | 28200 |
| 2024-06-17 | 71.79 | $72.79 | 27800 |
| 2024-06-14 | 71.70 | $72.15 | 2900 |
| 2024-06-13 | 71.68 | $72.17 | 15300 |
| 2024-06-12 | 71.66 | $72.05 | 776900 |
| 2024-06-11 | 71.66 | $71.12 | 20200 |
| 2024-06-10 | 71.74 | $72.04 | 7000 |
| 2024-06-07 | 71.73 | $71.34 | 4338 |
| 2024-06-06 | 71.79 | $72.31 | 11400 |
| 2024-06-05 | 71.75 | $71.57 | 37900 |
| 2024-06-04 | 71.77 | $70.21 | 26800 |
| 2024-06-03 | 71.92 | $71.47 | 46936 |
| 2024-05-31 | 71.95 | $70.42 | 11100 |
| 2024-05-30 | 72.09 | $71.12 | 23600 |
| 2024-05-29 | 72.14 | $71.27 | 51802 |
| 2024-05-28 | 72.17 | $72.47 | 14300 |
| 2024-05-24 | 72.06 | $72.44 | 5412 |
| 2024-05-23 | 71.94 | $71.98 | 14100 |
| 2024-05-22 | 71.85 | $72.45 | 20300 |
| 2024-05-21 | 71.69 | $72.37 | 7429 |
| 2024-05-20 | 71.51 | $73.21 | 10434 |
| 2024-05-17 | 71.22 | $73.44 | 7600 |
| 2024-05-16 | 70.87 | $73.26 | 14900 |
| 2024-05-15 | 70.51 | $73.01 | 14800 |
| 2024-05-14 | 70.14 | $72.19 | 11100 |
| 2024-05-13 | 69.81 | $71.72 | 6903 |
| 2024-05-10 | 69.51 | $70.99 | 16048 |
| 2024-05-09 | 69.26 | $70.78 | 96306 |
| 2024-05-08 | 69.02 | $70.39 | 9946 |
| 2024-05-07 | 68.81 | $70.61 | 9600 |
| 2024-05-06 | 68.57 | $71.10 | 37304 |
| 2024-05-03 | 68.28 | $71.10 | 17620 |
| 2024-05-02 | 67.97 | $70.35 | 2400 |
| 2024-05-01 | 67.72 | $68.30 | 4730 |
| 2024-04-30 | 67.68 | $68.49 | 11700 |
| 2024-04-29 | 67.61 | $69.37 | 13100 |
| 2024-04-26 | 67.46 | $68.75 | 29000 |
| 2024-04-25 | 67.36 | $67.91 | 119600 |
| 2024-04-24 | 67.35 | $67.77 | 55612 |
| 2024-04-23 | 67.35 | $67.24 | 30625 |
| 2024-04-22 | 67.40 | $66.84 | 6100 |
| 2024-04-19 | 67.49 | $65.79 | 10800 |
| 2024-04-18 | 67.70 | $66.26 | 21100 |
| 2024-04-17 | 67.87 | $65.90 | 18200 |
| 2024-04-16 | 68.09 | $66.00 | 29200 |
| 2024-04-15 | 68.30 | $66.84 | 27300 |
| 2024-04-12 | 68.44 | $67.34 | 11728 |
| 2024-04-11 | 68.53 | $69.15 | 12418 |
| 2024-04-10 | 68.45 | $68.44 | 15716 |
| 2024-04-09 | 68.43 | $69.52 | 52336 |
| 2024-04-08 | 68.31 | $68.73 | 267100 |
| 2024-04-05 | 68.26 | $68.47 | 61600 |
| 2024-04-04 | 68.23 | $68.37 | 58500 |
| 2024-04-03 | 68.20 | $68.71 | 12800 |
| 2024-04-02 | 68.13 | $68.92 | 28814 |
| 2024-04-01 | 68.03 | $68.43 | 108007 |
| 2024-03-28 | 67.96 | $68.11 | 14501 |
| 2024-03-27 | 67.92 | $68.06 | 60030 |
| 2024-03-26 | 67.87 | $67.97 | 5700 |
| 2024-03-25 | 67.82 | $68.00 | 36500 |
| 2024-03-22 | 67.76 | $67.77 | 14443 |
| 2024-03-21 | 67.72 | $68.31 | 26232 |
| 2024-03-20 | 67.62 | $68.34 | 73800 |
| 2024-03-19 | 67.51 | $67.42 | 171401 |
| 2024-03-18 | 67.47 | $67.84 | 25746 |
| 2024-03-15 | 67.39 | $67.50 | 27200 |
| 2024-03-14 | 67.33 | $68.16 | 31300 |
| 2024-03-13 | 67.19 | $68.58 | 76007 |
| 2024-03-12 | 66.98 | $68.91 | 26743 |
| 2024-03-11 | 66.74 | $68.07 | 19400 |
| 2024-03-08 | 66.55 | $67.66 | 13135 |
| 2024-03-07 | 66.39 | $67.71 | 64400 |
| 2024-03-06 | 66.22 | $67.16 | 8124 |
| 2024-03-05 | 66.08 | $66.10 | 19300 |
| 2024-03-04 | 66.04 | $66.74 | 19100 |
| 2024-03-01 | 65.91 | $66.81 | 5534 |
| 2024-02-29 | 65.76 | $65.84 | 33600 |
| 2024-02-28 | 65.69 | $65.68 | 12700 |
| 2024-02-27 | 65.62 | $66.54 | 107500 |
| 2024-02-26 | 65.45 | $66.70 | 5300 |
| 2024-02-23 | 65.26 | $66.85 | 110600 |
| 2024-02-22 | 65.03 | $66.78 | 14100 |
| 2024-02-21 | 64.80 | $65.92 | 41144 |
| 2024-02-20 | 64.64 | $65.64 | 17100 |
| 2024-02-16 | 64.48 | $65.60 | 11114 |
| 2024-02-15 | 64.32 | $65.39 | 23100 |
| 2024-02-14 | 64.16 | $65.20 | 25700 |
| 2024-02-13 | 64.00 | $64.13 | 21500 |
| 2024-02-12 | 63.94 | $65.49 | 5300 |
| 2024-02-09 | 63.74 | $64.97 | 21200 |
| 2024-02-08 | 63.58 | $64.63 | 14500 |
| 2024-02-07 | 63.45 | $64.95 | 123100 |
| 2024-02-06 | 63.28 | $64.89 | 24500 |
| 2024-02-05 | 63.12 | $63.27 | 57140 |
| 2024-02-02 | 63.11 | $63.16 | 44912 |
| 2024-02-01 | 63.13 | $63.20 | 10109 |
| 2024-01-31 | 63.15 | $62.62 | 42000 |
| 2024-01-30 | 63.24 | $63.08 | 59411 |
| 2024-01-29 | 63.29 | $63.71 | 49400 |
| 2024-01-26 | 63.30 | $63.53 | 3900 |
| 2024-01-25 | 63.34 | $63.77 | 31007 |
| 2024-01-24 | 63.36 | $63.61 | 49100 |
| 2024-01-23 | 63.40 | $62.88 | 102300 |
| 2024-01-22 | 63.52 | $62.24 | 26700 |
| 2024-01-19 | 63.71 | $62.89 | 15341 |
| 2024-01-18 | 63.84 | $62.12 | 32900 |
| 2024-01-17 | 64.07 | $61.59 | 60546 |
| 2024-01-16 | 64.37 | $62.44 | 184700 |
| 2024-01-12 | 64.60 | $64.10 | 104600 |
| 2024-01-11 | 64.67 | $63.77 | 28500 |
| 2024-01-10 | 64.79 | $63.44 | 26416 |
| 2024-01-09 | 64.94 | $63.54 | 76624 |
| 2024-01-08 | 65.08 | $64.47 | 68100 |
| 2024-01-05 | 65.14 | $64.83 | 57200 |
| 2024-01-04 | 65.15 | $64.56 | 16040 |
| 2024-01-03 | 65.19 | $64.99 | 11900 |
| 2024-01-02 | 65.19 | $64.93 | 63000 |
| 2023-12-29 | 65.19 | $66.11 | 9200 |
| 2023-12-28 | 65.08 | $66.35 | 253200 |
| 2023-12-27 | 64.94 | $65.61 | 25000 |
| 2023-12-26 | 64.87 | $65.18 | 10600 |
| 2023-12-22 | 64.83 | $64.70 | 29400 |
| 2023-12-21 | 64.85 | $64.86 | 436236 |
| 2023-12-20 | 64.85 | $63.55 | 150422 |
| 2023-12-19 | 64.98 | $65.64 | 365349 |
| 2023-12-18 | 64.92 | $65.17 | 15600 |
| 2023-12-15 | 64.89 | $65.70 | 32321 |
| 2023-12-14 | 64.82 | $65.78 | 36009 |
| 2023-12-13 | 64.73 | $65.11 | 19304 |
| 2023-12-12 | 64.71 | $64.82 | 12300 |
| 2023-12-11 | 64.71 | $64.56 | 6122 |
| 2023-12-08 | 64.72 | $64.28 | 205334 |
| 2023-12-07 | 64.76 | $64.08 | 32900 |
| 2023-12-06 | 64.82 | $63.95 | 12500 |
| 2023-12-05 | 64.88 | $64.22 | 39700 |
| 2023-12-04 | 64.92 | $64.39 | 61640 |
| 2023-12-01 | 64.94 | $65.41 | 16900 |
| 2023-11-30 | 64.85 | $65.03 | 36700 |
| 2023-11-29 | 64.78 | $65.29 | 10700 |
| 2023-11-28 | 64.66 | $65.30 | 38300 |
| 2023-11-27 | 64.52 | $64.92 | 70524 |
| 2023-11-24 | 64.39 | $64.99 | 5500 |
| 2023-11-22 | 64.25 | $65.13 | 24900 |
| 2023-11-21 | 64.06 | $65.19 | 139802 |
| 2023-11-20 | 63.86 | $65.72 | 133001 |
| 2023-11-17 | 63.59 | $64.72 | 8100 |
| 2023-11-16 | 63.39 | $64.75 | 6400 |
| 2023-11-15 | 63.18 | $65.75 | 118200 |
| 2023-11-14 | 62.86 | $64.90 | 34600 |
| 2023-11-13 | 62.61 | $63.38 | 11214 |
| 2023-11-10 | 62.50 | $63.36 | 26100 |
| 2023-11-09 | 62.40 | $63.15 | 12734 |
| 2023-11-08 | 62.32 | $63.49 | 23120 |
| 2023-11-07 | 62.21 | $63.92 | 10900 |
| 2023-11-06 | 62.05 | $64.09 | 44516 |
| 2023-11-03 | 61.88 | $63.68 | 19400 |
| 2023-11-02 | 61.74 | $62.14 | 27700 |
| 2023-11-01 | 61.75 | $61.11 | 56100 |
| 2023-10-31 | 61.85 | $60.79 | 19800 |
| 2023-10-30 | 62.00 | $61.63 | 28737 |
| 2023-10-27 | 62.07 | $60.76 | 42400 |
| 2023-10-26 | 62.24 | $60.82 | 63923 |
| 2023-10-25 | 62.41 | $61.11 | 58900 |
| 2023-10-24 | 62.56 | $62.05 | 36100 |
| 2023-10-23 | 62.62 | $61.25 | 24600 |
| 2023-10-20 | 62.77 | $61.25 | 56448 |
| 2023-10-19 | 62.94 | $62.08 | 49826 |
| 2023-10-18 | 63.03 | $62.31 | 54700 |
| 2023-10-17 | 63.10 | $63.15 | 19734 |
| 2023-10-16 | 63.11 | $63.47 | 18535 |
| 2023-10-13 | 63.09 | $63.27 | 10107 |
| 2023-10-12 | 63.09 | $63.32 | 33600 |
| 2023-10-11 | 63.10 | $64.04 | 76800 |
| 2023-10-10 | 63.05 | $63.64 | 19200 |
| 2023-10-09 | 63.04 | $63.03 | 7640 |
| 2023-10-06 | 63.10 | $63.19 | 16412 |
| 2023-10-05 | 63.15 | $62.21 | 25800 |
| 2023-10-04 | 63.31 | $61.81 | 65711 |
| 2023-10-03 | 63.52 | $62.04 | 24100 |
| 2023-10-02 | 63.73 | $62.92 | 8900 |
| 2023-09-29 | 63.87 | $62.97 | 39800 |
| 2023-09-28 | 64.01 | $62.92 | 106200 |
| 2023-09-27 | 64.17 | $62.87 | 98200 |
| 2023-09-26 | 64.36 | $62.66 | 32721 |
| 2023-09-25 | 64.57 | $63.72 | 22900 |
| 2023-09-22 | 64.69 | $63.93 | 98800 |
| 2023-09-21 | 64.79 | $63.08 | 7800 |
| 2023-09-20 | 64.98 | $63.91 | 17015 |
| 2023-09-19 | 65.09 | $64.49 | 419400 |
| 2023-09-18 | 65.14 | $65.10 | 34200 |
| 2023-09-15 | 65.12 | $65.00 | 446825 |
| 2023-09-14 | 65.12 | $65.23 | 33200 |
| 2023-09-13 | 65.08 | $64.78 | 562811 |
| 2023-09-12 | 65.09 | $64.95 | 337428 |
| 2023-09-11 | 65.09 | $65.42 | 13200 |
| 2023-09-08 | 65.04 | $64.43 | 4124 |
| 2023-09-07 | 65.10 | $64.83 | 9100 |
| 2023-09-06 | 65.13 | $65.42 | 49700 |
| 2023-09-05 | 65.11 | $65.84 | 15120 |
| 2023-09-01 | 65.06 | $65.96 | 20700 |
| 2023-08-31 | 65.00 | $65.29 | 19100 |
| 2023-08-30 | 65.02 | $65.70 | 29403 |
| 2023-08-29 | 65.01 | $66.06 | 54212 |
| 2023-08-28 | 64.98 | $65.03 | 24125 |
| 2023-08-25 | 65.08 | $64.43 | 18611 |
| 2023-08-24 | 65.25 | $64.68 | 30400 |
| 2023-08-23 | 65.42 | $64.68 | 46200 |
| 2023-08-22 | 65.61 | $63.68 | 34600 |
| 2023-08-21 | 65.92 | $64.08 | 56000 |
| 2023-08-18 | 66.21 | $63.85 | 50000 |
| 2023-08-17 | 66.53 | $64.21 | 86739 |
| 2023-08-16 | 66.83 | $64.04 | 117200 |
| 2023-08-15 | 67.17 | $64.86 | 22116 |
| 2023-08-14 | 67.45 | $65.42 | 55043 |
| 2023-08-11 | 67.68 | $65.80 | 123600 |
| 2023-08-10 | 67.90 | $67.13 | 44300 |
| 2023-08-09 | 67.99 | $66.85 | 19646 |
| 2023-08-08 | 68.12 | $66.73 | 12242 |
| 2023-08-07 | 68.25 | $67.42 | 49505 |
| 2023-08-04 | 68.32 | $67.65 | 10300 |
| 2023-08-03 | 68.35 | $68.09 | 30800 |
| 2023-08-02 | 68.32 | $67.31 | 17812 |
| 2023-08-01 | 68.36 | $69.11 | 21900 |
| 2023-07-31 | 68.22 | $70.23 | 13900 |
| 2023-07-28 | 67.96 | $69.75 | 31200 |
| 2023-07-27 | 67.71 | $67.98 | 49244 |
| 2023-07-26 | 67.63 | $69.07 | 49042 |
| 2023-07-25 | 67.42 | $68.51 | 119642 |
| 2023-07-24 | 67.26 | $68.06 | 12346 |
| 2023-07-21 | 67.12 | $66.94 | 11503 |
| 2023-07-20 | 67.09 | $67.10 | 47335 |
| 2023-07-19 | 67.04 | $67.87 | 60500 |
| 2023-07-18 | 66.91 | $67.88 | 58205 |
| 2023-07-17 | 66.78 | $68.47 | 70300 |
| 2023-07-14 | 66.59 | $68.53 | 17807 |
| 2023-07-13 | 66.39 | $68.91 | 36600 |
| 2023-07-12 | 66.15 | $67.85 | 8500 |
| 2023-07-11 | 66.00 | $66.53 | 82143 |
| 2023-07-10 | 65.98 | $65.65 | 10430 |
| 2023-07-07 | 66.04 | $65.60 | 14500 |
| 2023-07-06 | 66.11 | $65.04 | 284500 |
| 2023-07-05 | 66.24 | $66.15 | 176800 |
| 2023-07-03 | 66.27 | $66.67 | 46743 |
| 2023-06-30 | 66.24 | $65.71 | 7000 |
| 2023-06-29 | 66.30 | $65.28 | 18100 |
| 2023-06-28 | 66.40 | $65.90 | 36610 |
| 2023-06-27 | 66.43 | $66.21 | 59308 |
| 2023-06-26 | 66.42 | $65.39 | 58119 |
| 2023-06-23 | 66.49 | $65.03 | 72800 |
| 2023-06-22 | 66.60 | $66.35 | 93400 |
| 2023-06-21 | 66.56 | $66.13 | 110100 |
| 2023-06-20 | 66.55 | $66.62 | 56839 |
| 2023-06-16 | 66.48 | $68.00 | 65100 |
| 2023-06-15 | 66.27 | $68.23 | 75900 |
| 2023-06-14 | 66.02 | $67.73 | 317300 |
| 2023-06-13 | 65.81 | $67.30 | 110209 |
| 2023-06-12 | 65.63 | $66.70 | 266200 |
| 2023-06-09 | 65.49 | $66.27 | 80600 |
| 2023-06-08 | 65.38 | $65.99 | 881000 |
| 2023-06-07 | 65.30 | $65.75 | 261842 |
| 2023-06-06 | 65.23 | $66.74 | 112329 |
| 2023-06-05 | 65.07 | $65.96 | 100129 |
| 2023-06-02 | 64.97 | $66.32 | 113044 |
| 2023-06-01 | 64.84 | $64.95 | 17300 |
| 2023-05-31 | 64.83 | $64.11 | 37813 |
| 2023-05-30 | 64.90 | $64.69 | 87342 |
| 2023-05-26 | 64.92 | $65.36 | 136005 |
| 2023-05-25 | 64.87 | $64.42 | 25728 |
| 2023-05-24 | 64.92 | $64.25 | 27224 |
| 2023-05-23 | 64.98 | $64.71 | 40600 |
| 2023-05-22 | 64.98 | $65.99 | 38020 |
| 2023-05-19 | 64.86 | $65.05 | 14810 |
| 2023-05-18 | 64.83 | $64.91 | 18126 |
| 2023-05-17 | 64.82 | $65.18 | 360144 |
| 2023-05-16 | 64.79 | $64.96 | 9433 |
| 2023-05-15 | 64.78 | $65.27 | 28700 |
| 2023-05-12 | 64.76 | $63.69 | 12800 |
| 2023-05-11 | 64.90 | $64.75 | 20300 |
| 2023-05-10 | 64.94 | $65.06 | 24512 |
| 2023-05-09 | 64.96 | $65.04 | 10700 |
| 2023-05-08 | 64.99 | $65.45 | 9146 |
| 2023-05-05 | 64.99 | $65.42 | 15232 |
| 2023-05-04 | 64.99 | $64.79 | 78400 |
| 2023-05-03 | 65.05 | $64.13 | 6700 |
| 2023-05-02 | 65.20 | $64.25 | 6632 |
| 2023-05-01 | 65.34 | $65.00 | 10100 |
| 2023-04-28 | 65.41 | $65.07 | 26338 |
| 2023-04-27 | 65.49 | $64.66 | 12701 |
| 2023-04-26 | 65.61 | $63.79 | 20100 |
| 2023-04-25 | 65.83 | $63.39 | 20900 |
| 2023-04-24 | 66.09 | $64.85 | 11240 |
| 2023-04-21 | 66.21 | $65.19 | 56100 |
| 2023-04-20 | 66.31 | $65.78 | 16824 |
| 2023-04-19 | 66.34 | $66.05 | 26900 |
| 2023-04-18 | 66.34 | $66.60 | 35637 |
| 2023-04-17 | 66.28 | $66.98 | 18732 |
| 2023-04-14 | 66.16 | $66.40 | 18745 |
| 2023-04-13 | 66.08 | $66.82 | 18800 |
| 2023-04-12 | 65.95 | $65.75 | 28852 |
| 2023-04-11 | 65.91 | $66.52 | 24500 |
| 2023-04-10 | 65.79 | $66.49 | 9706 |
| 2023-04-06 | 65.65 | $66.20 | 12500 |
| 2023-04-05 | 65.53 | $65.95 | 19100 |
| 2023-04-04 | 65.43 | $66.50 | 19949 |
| 2023-04-03 | 65.27 | $66.65 | 16335 |
| 2023-03-31 | 65.10 | $66.45 | 24800 |
| 2023-03-30 | 64.95 | $66.63 | 13900 |
| 2023-03-29 | 64.77 | $66.02 | 11716 |
| 2023-03-28 | 64.66 | $65.59 | 22700 |
| 2023-03-27 | 64.58 | $65.15 | 19400 |
| 2023-03-24 | 64.53 | $65.49 | 11330 |
| 2023-03-23 | 64.45 | $65.76 | 29501 |
| 2023-03-22 | 64.35 | $64.70 | 42032 |
| 2023-03-21 | 64.35 | $64.35 | 28923 |
| 2023-03-20 | 64.39 | $63.62 | 27505 |
| 2023-03-17 | 64.52 | $63.85 | 11000 |
| 2023-03-16 | 64.64 | $63.92 | 115036 |
| 2023-03-15 | 64.77 | $62.97 | 49400 |
| 2023-03-14 | 65.02 | $63.87 | 23200 |
| 2023-03-13 | 65.21 | $63.89 | 36400 |
| 2023-03-10 | 65.41 | $63.58 | 25400 |
| 2023-03-09 | 65.67 | $63.76 | 44100 |
| 2023-03-08 | 65.93 | $65.25 | 39909 |
| 2023-03-07 | 66.07 | $65.46 | 15514 |
| 2023-03-06 | 66.20 | $66.25 | 23143 |
| 2023-03-03 | 66.26 | $66.75 | 37500 |
| 2023-03-02 | 66.30 | $66.22 | 27006 |
| 2023-03-01 | 66.40 | $65.68 | 43745 |
| 2023-02-28 | 66.58 | $64.22 | 18200 |
| 2023-02-27 | 66.93 | $64.53 | 22800 |
| 2023-02-24 | 67.27 | $64.43 | 36508 |
| 2023-02-23 | 67.67 | $65.72 | 189900 |
| 2023-02-22 | 67.96 | $65.76 | 26200 |
| 2023-02-21 | 68.27 | $66.07 | 250409 |
| 2023-02-17 | 68.58 | $66.85 | 49000 |
| 2023-02-16 | 68.83 | $67.44 | 72000 |
| 2023-02-15 | 69.03 | $67.58 | 29000 |
| 2023-02-14 | 69.22 | $68.31 | 42000 |
| 2023-02-13 | 69.35 | $68.68 | 22600 |
| 2023-02-10 | 69.44 | $67.88 | 40900 |
| 2023-02-09 | 69.61 | $68.98 | 37540 |
| 2023-02-08 | 69.68 | $68.39 | 17900 |
| 2023-02-07 | 69.80 | $68.46 | 31636 |
| 2023-02-06 | 69.91 | $67.83 | 69931 |
| 2023-02-03 | 70.07 | $69.04 | 57218 |
| 2023-02-02 | 70.11 | $70.37 | 228701 |
| 2023-02-01 | 70.00 | $70.79 | 44400 |
| 2023-01-31 | 69.82 | $69.50 | 23916 |
| 2023-01-30 | 69.73 | $69.99 | 27023 |
| 2023-01-27 | 69.56 | $71.63 | 20743 |
| 2023-01-26 | 69.20 | $71.57 | 34900 |
| 2023-01-25 | 68.80 | $70.76 | 45826 |
| 2023-01-24 | 68.45 | $70.92 | 43938 |
| 2023-01-23 | 68.04 | $70.86 | 66517 |
| 2023-01-20 | 67.60 | $70.36 | 45200 |
| 2023-01-19 | 67.17 | $69.25 | 396406 |
| 2023-01-18 | 66.82 | $68.32 | 96423 |
| 2023-01-17 | 66.54 | $69.00 | 927200 |
| 2023-01-13 | 66.16 | $69.29 | 81500 |
| 2023-01-12 | 65.74 | $68.48 | 317100 |
| 2023-01-11 | 65.37 | $68.63 | 1.3M |
| 2023-01-10 | 64.97 | $67.90 | 70700 |
| 2023-01-09 | 64.63 | $67.92 | 57750 |
| 2023-01-06 | 64.27 | $66.87 | 121348 |
| 2023-01-05 | 64.01 | $65.93 | 60518 |
| 2023-01-04 | 63.82 | $66.12 | 67800 |
| 2023-01-03 | 63.61 | $63.90 | 22235 |
| 2022-12-30 | 63.63 | $63.32 | 23700 |
| 2022-12-29 | 63.70 | $63.87 | 31400 |
| 2022-12-28 | 63.73 | $62.93 | 54248 |
| 2022-12-27 | 63.85 | $64.11 | 22900 |
| 2022-12-23 | 63.85 | $62.52 | 77429 |
| 2022-12-22 | 63.99 | $62.79 | 79400 |
| 2022-12-21 | 64.11 | $63.49 | 40206 |
| 2022-12-20 | 64.15 | $63.03 | 33437 |
| 2022-12-19 | 64.22 | $63.26 | 130200 |
| 2022-12-16 | 64.27 | $63.50 | 73633 |
| 2022-12-15 | 64.30 | $63.04 | 165600 |
| 2022-12-14 | 64.36 | $64.64 | 66600 |
| 2022-12-13 | 64.27 | $65.03 | 124300 |
| 2022-12-12 | 64.13 | $64.97 | 44400 |
| 2022-12-09 | 63.99 | $65.01 | 145411 |
| 2022-12-08 | 63.81 | $65.25 | 194640 |
| 2022-12-07 | 63.58 | $64.44 | 58000 |
| 2022-12-06 | 63.40 | $64.75 | 57100 |
| 2022-12-05 | 63.16 | $64.91 | 32249 |
| 2022-12-02 | 62.87 | $65.50 | 51120 |
| 2022-12-01 | 62.48 | $65.14 | 46700 |
| 2022-11-30 | 62.08 | $65.33 | 75324 |
| 2022-11-29 | 61.61 | $63.20 | 30100 |
| 2022-11-28 | 61.31 | $61.66 | 70338 |
| 2022-11-25 | 61.12 | $61.77 | 6411 |
| 2022-11-23 | 60.89 | $62.10 | 15600 |
| 2022-11-22 | 60.59 | $61.56 | 61100 |
| 2022-11-21 | 60.32 | $61.43 | 156107 |
| 2022-11-18 | 60.02 | $62.45 | 14015 |
| 2022-11-17 | 59.60 | $63.02 | 45227 |
| 2022-11-16 | 59.09 | $62.68 | 30047 |
| 2022-11-15 | 58.58 | $63.88 | 15210 |
| 2022-11-14 | 57.92 | $62.01 | 31748 |
| 2022-11-11 | 57.41 | $62.28 | 34400 |
| 2022-11-10 | 56.85 | $60.54 | 18820 |
| 2022-11-09 | 56.43 | $57.82 | 60113 |
| 2022-11-08 | 56.27 | $58.91 | 64100 |
| 2022-11-07 | 55.99 | $58.43 | 52800 |
| 2022-11-04 | 55.75 | $58.10 | 31819 |
| 2022-11-03 | 55.54 | $55.71 | 43900 |
| 2022-11-02 | 55.57 | $55.37 | 23100 |
| 2022-11-01 | 55.66 | $55.66 | 27138 |
| 2022-10-31 | 55.74 | $54.47 | 18843 |
| 2022-10-28 | 55.95 | $54.84 | 12800 |
| 2022-10-27 | 56.13 | $55.26 | 104139 |
| 2022-10-26 | 56.29 | $55.94 | 72000 |
| 2022-10-25 | 56.40 | $54.77 | 40732 |
| 2022-10-24 | 56.64 | $54.12 | 125533 |
| 2022-10-21 | 56.97 | $56.53 | 33200 |
| 2022-10-20 | 57.08 | $55.95 | 35600 |
| 2022-10-19 | 57.26 | $55.61 | 46900 |
| 2022-10-18 | 57.51 | $56.81 | 28400 |
| 2022-10-17 | 57.67 | $57.03 | 21201 |
| 2022-10-14 | 57.84 | $55.66 | 53408 |
| 2022-10-13 | 58.17 | $56.50 | 26800 |
| 2022-10-12 | 58.46 | $56.24 | 30800 |
| 2022-10-11 | 58.81 | $56.09 | 32627 |
| 2022-10-10 | 59.21 | $57.04 | 52600 |
| 2022-10-07 | 59.56 | $58.02 | 95131 |
| 2022-10-06 | 59.85 | $59.50 | 18500 |
| 2022-10-05 | 60.02 | $59.87 | 30240 |
| 2022-10-04 | 60.17 | $59.81 | 43333 |
| 2022-10-03 | 60.35 | $57.85 | 58300 |
| 2022-09-30 | 60.75 | $57.39 | 59322 |
| 2022-09-29 | 61.23 | $57.69 | 124117 |
| 2022-09-28 | 61.72 | $59.22 | 47252 |
| 2022-09-27 | 62.09 | $58.85 | 134600 |
| 2022-09-26 | 62.53 | $59.03 | 74112 |
| 2022-09-23 | 62.99 | $59.40 | 147700 |
| 2022-09-22 | 63.45 | $60.82 | 42700 |
| 2022-09-21 | 63.80 | $61.25 | 202521 |
| 2022-09-20 | 64.13 | $62.75 | 36600 |
| 2022-09-19 | 64.33 | $62.92 | 332900 |
| 2022-09-16 | 64.52 | $62.91 | 143740 |
| 2022-09-15 | 64.74 | $63.41 | 632139 |
| 2022-09-14 | 64.93 | $64.06 | 18200 |
| 2022-09-13 | 65.08 | $63.91 | 70027 |
| 2022-09-12 | 65.26 | $65.73 | 44200 |
| 2022-09-09 | 65.28 | $64.85 | 171200 |
| 2022-09-08 | 65.40 | $63.85 | 18100 |
| 2022-09-07 | 65.62 | $64.27 | 34215 |
| 2022-09-06 | 65.82 | $63.71 | 83304 |
| 2022-09-02 | 66.09 | $64.43 | 87400 |
| 2022-09-01 | 66.31 | $65.28 | 110500 |
| 2022-08-31 | 66.45 | $65.96 | 58819 |
| 2022-08-30 | 66.53 | $65.11 | 79500 |
| 2022-08-29 | 66.69 | $65.85 | 44140 |
| 2022-08-26 | 66.79 | $66.34 | 32645 |
| 2022-08-25 | 66.85 | $67.32 | 70713 |
| 2022-08-24 | 66.82 | $65.83 | 27500 |
| 2022-08-23 | 66.93 | $65.78 | 74400 |
| 2022-08-22 | 67.06 | $65.48 | 219100 |
| 2022-08-19 | 67.22 | $66.03 | 1.1M |
| 2022-08-18 | 67.33 | $67.01 | 20100 |
| 2022-08-17 | 67.35 | $67.35 | 21807 |
| 2022-08-16 | 67.33 | $67.88 | 30100 |
| 2022-08-15 | 67.27 | $68.00 | 71638 |
| 2022-08-12 | 67.18 | $68.24 | 16408 |
| 2022-08-11 | 67.06 | $67.75 | 15019 |
| 2022-08-10 | 66.98 | $67.32 | 19215 |
| 2022-08-09 | 66.93 | $66.64 | 14819 |
| 2022-08-08 | 66.94 | $67.04 | 93600 |
| 2022-08-05 | 66.92 | $67.10 | 177300 |
| 2022-08-04 | 66.89 | $67.17 | 41915 |
| 2022-08-03 | 66.86 | $66.84 | 44900 |
| 2022-08-02 | 66.86 | $66.35 | 49500 |
| 2022-08-01 | 66.92 | $66.52 | 34400 |
| 2022-07-29 | 66.96 | $67.07 | 24211 |
| 2022-07-28 | 66.96 | $67.76 | 25228 |
| 2022-07-27 | 66.89 | $67.62 | 133800 |
| 2022-07-26 | 66.84 | $66.43 | 28300 |
| 2022-07-25 | 66.92 | $67.02 | 28719 |
| 2022-07-22 | 66.95 | $66.72 | 59142 |
| 2022-07-21 | 67.01 | $67.75 | 41005 |
| 2022-07-20 | 66.97 | $67.02 | 18300 |
| 2022-07-19 | 67.00 | $67.29 | 110000 |
| 2022-07-18 | 67.01 | $66.29 | 36200 |
| 2022-07-15 | 67.12 | $65.82 | 42000 |
| 2022-07-14 | 67.28 | $65.63 | 75000 |
| 2022-07-13 | 67.47 | $66.27 | 65800 |
| 2022-07-12 | 67.61 | $66.11 | 64900 |
| 2022-07-11 | 67.77 | $66.26 | 114543 |
| 2022-07-08 | 67.94 | $68.29 | 68500 |
| 2022-07-07 | 67.92 | $68.33 | 198400 |
| 2022-07-06 | 67.92 | $66.80 | 57500 |
| 2022-07-05 | 68.08 | $67.37 | 78800 |
| 2022-07-01 | 68.20 | $67.58 | 136722 |
| 2022-06-30 | 68.32 | $68.10 | 186500 |
| 2022-06-29 | 68.40 | $68.43 | 633648 |
| 2022-06-28 | 68.46 | $68.76 | 945303 |
| 2022-06-27 | 68.48 | $68.87 | 154200 |
| 2022-06-24 | 68.50 | $69.01 | 114700 |
| 2022-06-23 | 68.49 | $67.43 | 35805 |
| 2022-06-22 | 68.63 | $66.88 | 84400 |
| 2022-06-21 | 68.83 | $68.22 | 110515 |
| 2022-06-17 | 68.90 | $66.90 | 47800 |
| 2022-06-16 | 69.11 | $66.80 | 103000 |
| 2022-06-15 | 69.32 | $68.76 | 57100 |
| 2022-06-14 | 69.35 | $67.91 | 36322 |
| 2022-06-13 | 69.45 | $66.62 | 52540 |
| 2022-06-10 | 69.67 | $69.15 | 51233 |
| 2022-06-09 | 69.64 | $69.71 | 185400 |
| 2022-06-08 | 69.53 | $71.79 | 80600 |
| 2022-06-07 | 69.19 | $71.09 | 87200 |
| 2022-06-06 | 68.90 | $70.61 | 102600 |
| 2022-06-03 | 68.63 | $69.97 | 23205 |
| 2022-06-02 | 68.42 | $71.31 | 65900 |
| 2022-06-01 | 68.08 | $70.04 | 88600 |
| 2022-05-31 | 67.86 | $70.65 | 69700 |
| 2022-05-27 | 67.59 | $69.16 | 76000 |
| 2022-05-26 | 67.46 | $68.44 | 57133 |
| 2022-05-25 | 67.40 | $67.28 | 99500 |
| 2022-05-24 | 67.46 | $66.87 | 229500 |
| 2022-05-23 | 67.56 | $68.34 | 559700 |
| 2022-05-20 | 67.52 | $68.50 | 78400 |
| 2022-05-19 | 67.48 | $67.83 | 31838 |
| 2022-05-18 | 67.50 | $66.78 | 66619 |
| 2022-05-17 | 67.64 | $68.47 | 76316 |
| 2022-05-16 | 67.64 | $66.73 | 210938 |
| 2022-05-13 | 67.83 | $66.92 | 86100 |
| 2022-05-12 | 68.03 | $65.13 | 55800 |
| 2022-05-11 | 68.43 | $65.29 | 31826 |
| 2022-05-10 | 68.85 | $65.88 | 69212 |
| 2022-05-09 | 69.25 | $65.33 | 68046 |
| 2022-05-06 | 69.73 | $67.57 | 85000 |
| 2022-05-05 | 70.03 | $68.55 | 76900 |
| 2022-05-04 | 70.26 | $71.22 | 44230 |
| 2022-05-03 | 70.26 | $70.61 | 81400 |
| 2022-05-02 | 70.34 | $70.18 | 51700 |
| 2022-04-29 | 70.49 | $69.98 | 43600 |
| 2022-04-28 | 70.68 | $69.32 | 29534 |
| 2022-04-27 | 70.95 | $68.33 | 73811 |
| 2022-04-26 | 71.35 | $67.47 | 69919 |
| 2022-04-25 | 71.87 | $68.97 | 73941 |
| 2022-04-22 | 72.27 | $69.29 | 39300 |
| 2022-04-21 | 72.66 | $69.57 | 55600 |
| 2022-04-20 | 73.05 | $71.07 | 52739 |
| 2022-04-19 | 73.31 | $71.67 | 37800 |
| 2022-04-18 | 73.53 | $71.75 | 55000 |
| 2022-04-14 | 73.75 | $72.27 | 74400 |
| 2022-04-13 | 73.94 | $73.18 | 64426 |
| 2022-04-12 | 74.04 | $71.99 | 37141 |
| 2022-04-11 | 74.24 | $72.20 | 55927 |
| 2022-04-08 | 74.40 | $73.32 | 29500 |
| 2022-04-07 | 74.44 | $73.43 | 42138 |
| 2022-04-06 | 74.46 | $74.09 | 28800 |
| 2022-04-05 | 74.41 | $75.16 | 38700 |
| 2022-04-04 | 74.25 | $76.58 | 32446 |
| 2022-04-01 | 73.92 | $74.90 | 29200 |
| 2022-03-31 | 73.76 | $73.85 | 45505 |
| 2022-03-30 | 73.70 | $75.07 | 65125 |
| 2022-03-29 | 73.54 | $75.46 | 44300 |
| 2022-03-28 | 73.34 | $74.09 | 139600 |
| 2022-03-25 | 73.30 | $73.72 | 20300 |
| 2022-03-24 | 73.31 | $74.61 | 37700 |
| 2022-03-23 | 73.24 | $74.48 | 75732 |
| 2022-03-22 | 73.21 | $75.04 | 149946 |
| 2022-03-21 | 73.14 | $73.62 | 106209 |
| 2022-03-18 | 73.23 | $75.28 | 56929 |
| 2022-03-17 | 73.19 | $73.99 | 87100 |
| 2022-03-16 | 73.31 | $74.38 | 65131 |
| 2022-03-15 | 73.43 | $68.38 | 67719 |
| 2022-03-14 | 74.17 | $68.20 | 214745 |
| 2022-03-11 | 74.98 | $70.00 | 132314 |
| 2022-03-10 | 75.68 | $71.84 | 49340 |
| 2022-03-09 | 76.25 | $73.47 | 116345 |
| 2022-03-08 | 76.69 | $71.58 | 214500 |
| 2022-03-07 | 77.36 | $71.47 | 140200 |
| 2022-03-04 | 78.08 | $74.49 | 77110 |
| 2022-03-03 | 78.54 | $75.97 | 135841 |
| 2022-03-02 | 78.88 | $77.08 | 51534 |
| 2022-03-01 | 79.13 | $76.88 | 170000 |
| 2022-02-28 | 79.42 | $77.55 | 106400 |
| 2022-02-25 | 79.65 | $78.15 | 59300 |
| 2022-02-24 | 79.82 | $77.06 | 130636 |
| 2022-02-23 | 80.10 | $77.95 | 113831 |
| 2022-02-22 | 80.31 | $78.72 | 83505 |
| 2022-02-18 | 80.45 | $79.87 | 52800 |
| 2022-02-17 | 80.49 | $80.63 | 48649 |
| 2022-02-16 | 80.46 | $81.38 | 30900 |
| 2022-02-15 | 80.37 | $81.01 | 228502 |
| 2022-02-14 | 80.32 | $79.40 | 121828 |
| 2022-02-11 | 80.44 | $80.19 | 39300 |
| 2022-02-10 | 80.50 | $81.40 | 53200 |
| 2022-02-09 | 80.46 | $82.03 | 169300 |
| 2022-02-08 | 80.37 | $80.69 | 34612 |
| 2022-02-07 | 80.41 | $79.99 | 52216 |
| 2022-02-04 | 80.52 | $80.24 | 26600 |
| 2022-02-03 | 80.61 | $79.84 | 111000 |
| 2022-02-02 | 80.74 | $80.89 | 72100 |
| 2022-02-01 | 80.78 | $80.91 | 58203 |
| 2022-01-31 | 80.82 | $80.59 | 53244 |
| 2022-01-28 | 80.90 | $78.00 | 54100 |
| 2022-01-27 | 81.25 | $77.60 | 84000 |
| 2022-01-26 | 81.65 | $79.01 | 32800 |
| 2022-01-25 | 81.93 | $80.09 | 95900 |
| 2022-01-24 | 82.12 | $80.24 | 125544 |
| 2022-01-21 | 82.31 | $81.24 | 87605 |
| 2022-01-20 | 82.40 | $82.79 | 29000 |
| 2022-01-19 | 82.33 | $82.02 | 73600 |
| 2022-01-18 | 82.33 | $82.09 | 46135 |
| 2022-01-14 | 82.31 | $83.39 | 48400 |
| 2022-01-13 | 82.16 | $83.39 | 104000 |
| 2022-01-12 | 82.00 | $84.66 | 104129 |
| 2022-01-11 | 81.71 | $83.34 | 71307 |
| 2022-01-10 | 81.53 | $81.56 | 85522 |
| 2022-01-07 | 81.54 | $81.50 | 37300 |
| 2022-01-06 | 81.58 | $80.77 | 36900 |
| 2022-01-05 | 81.70 | $80.55 | 62700 |
| 2022-01-04 | 81.86 | $81.99 | 81300 |
| 2022-01-03 | 81.89 | $82.18 | 289833 |
| 2021-12-31 | 81.91 | $82.03 | 54700 |
| 2021-12-30 | 81.94 | $82.45 | 108100 |
| 2021-12-29 | 81.94 | $81.57 | 119417 |
| 2021-12-28 | 82.03 | $81.72 | 52512 |
| 2021-12-27 | 82.11 | $82.11 | 198630 |
| 2021-12-23 | 82.15 | $81.99 | 103542 |
| 2021-12-22 | 82.22 | $81.48 | 134805 |
| 2021-12-21 | 82.36 | $81.17 | 109317 |
| 2021-12-20 | 82.55 | $79.69 | 162415 |
| 2021-12-17 | 82.90 | $80.81 | 49800 |
| 2021-12-16 | 83.18 | $81.40 | 148347 |
| 2021-12-15 | 83.42 | $81.33 | 90510 |
| 2021-12-14 | 83.70 | $81.86 | 129034 |
| 2021-12-13 | 83.95 | $81.85 | 133000 |
| 2021-12-10 | 84.23 | $84.98 | 209723 |
| 2021-12-09 | 84.22 | $84.85 | 71932 |
| 2021-12-08 | 84.22 | $85.11 | 47900 |
| 2021-12-07 | 84.21 | $84.63 | 45900 |
| 2021-12-06 | 84.24 | $83.20 | 89100 |
| 2021-12-03 | 84.42 | $82.11 | 84300 |
| 2021-12-02 | 84.72 | $83.93 | 244100 |
| 2021-12-01 | 84.85 | $83.13 | 220600 |
| 2021-11-30 | 85.07 | $82.58 | 36800 |
| 2021-11-29 | 85.36 | $82.75 | 386800 |
| 2021-11-26 | 85.65 | $82.61 | 31700 |
| 2021-11-24 | 85.96 | $85.10 | 19700 |
| 2021-11-23 | 86.05 | $85.28 | 26400 |
| 2021-11-22 | 86.14 | $85.49 | 52600 |
| 2021-11-19 | 86.21 | $85.94 | 121100 |
| 2021-11-18 | 86.24 | $85.85 | 30129 |
| 2021-11-17 | 86.30 | $86.68 | 10916 |
| 2021-11-16 | 86.28 | $87.13 | 93900 |
| 2021-11-15 | 86.22 | $86.82 | 27700 |
| 2021-11-12 | 86.19 | $87.22 | 49700 |
| 2021-11-11 | 86.12 | $86.72 | 11819 |
| 2021-11-10 | 86.09 | $85.45 | 36300 |
| 2021-11-09 | 86.19 | $85.68 | 23431 |
| 2021-11-08 | 86.25 | $86.02 | 16313 |
| 2021-11-05 | 86.28 | $85.15 | 13449 |
| 2021-11-04 | 86.39 | $85.37 | 38500 |
| 2021-11-03 | 86.47 | $85.65 | 54000 |
| 2021-11-02 | 86.52 | $85.24 | 21800 |
| 2021-11-01 | 86.60 | $86.24 | 21700 |
| 2021-10-29 | 86.57 | $85.42 | 21909 |
| 2021-10-28 | 86.60 | $86.75 | 47500 |
| 2021-10-27 | 86.50 | $86.60 | 14427 |
| 2021-10-26 | 86.41 | $87.35 | 15121 |
| 2021-10-25 | 86.22 | $87.68 | 31710 |
| 2021-10-22 | 86.00 | $87.39 | 22500 |
| 2021-10-21 | 85.80 | $87.58 | 23436 |
| 2021-10-20 | 85.57 | $87.90 | 18900 |
| 2021-10-19 | 85.29 | $88.10 | 11322 |
| 2021-10-18 | 84.99 | $86.75 | 25649 |
| 2021-10-15 | 84.79 | $86.63 | 38800 |
| 2021-10-14 | 84.61 | $85.79 | 16518 |
| 2021-10-13 | 84.51 | $85.48 | 16515 |
| 2021-10-12 | 84.45 | $84.17 | 8300 |
| 2021-10-11 | 84.54 | $84.86 | 34700 |
| 2021-10-08 | 84.57 | $85.00 | 21422 |
| 2021-10-07 | 84.61 | $85.08 | 197800 |
| 2021-10-06 | 84.66 | $82.98 | 134400 |
| 2021-10-05 | 84.94 | $83.40 | 64336 |
| 2021-10-04 | 85.20 | $82.79 | 152600 |
| 2021-10-01 | 85.56 | $84.14 | 43500 |
| 2021-09-30 | 85.81 | $84.42 | 32016 |
| 2021-09-29 | 86.05 | $83.97 | 25900 |
| 2021-09-28 | 86.35 | $84.63 | 70444 |
| 2021-09-27 | 86.60 | $85.66 | 43639 |
| 2021-09-24 | 86.75 | $85.26 | 41725 |
| 2021-09-23 | 86.94 | $86.20 | 16748 |
| 2021-09-22 | 87.04 | $85.76 | 31614 |
| 2021-09-21 | 87.18 | $84.55 | 44200 |
| 2021-09-20 | 87.44 | $83.82 | 42400 |
| 2021-09-17 | 87.75 | $86.33 | 29428 |
| 2021-09-16 | 87.81 | $86.54 | 26543 |
| 2021-09-15 | 87.84 | $87.73 | 33000 |
| 2021-09-14 | 87.74 | $87.75 | 18600 |
| 2021-09-13 | 87.62 | $88.68 | 38600 |
| 2021-09-10 | 87.41 | $88.53 | 54426 |
| 2021-09-09 | 87.20 | $88.46 | 36313 |
| 2021-09-08 | 86.98 | $88.71 | 60000 |
| 2021-09-07 | 86.74 | $89.93 | 49400 |
| 2021-09-03 | 86.37 | $89.55 | 488644 |
| 2021-09-02 | 86.02 | $88.60 | 1.0M |
| 2021-09-01 | 85.76 | $88.77 | 39235 |
| 2021-08-31 | 85.48 | $87.67 | 38400 |
| 2021-08-30 | 85.29 | $86.27 | 22233 |
| 2021-08-27 | 85.25 | $86.04 | 39100 |
| 2021-08-26 | 85.22 | $85.15 | 19407 |
| 2021-08-25 | 85.29 | $85.89 | 26600 |
| 2021-08-24 | 85.28 | $85.80 | 83437 |
| 2021-08-23 | 85.28 | $84.00 | 49213 |
| 2021-08-20 | 85.46 | $82.58 | 78006 |
| 2021-08-19 | 85.80 | $82.70 | 142524 |
| 2021-08-18 | 86.17 | $84.13 | 184100 |
| 2021-08-17 | 86.42 | $83.70 | 86100 |
| 2021-08-16 | 86.73 | $85.41 | 19723 |
| 2021-08-13 | 86.90 | $86.26 | 49323 |
| 2021-08-12 | 87.01 | $86.45 | 99122 |
| 2021-08-11 | 87.11 | $87.32 | 158700 |
| 2021-08-10 | 87.15 | $87.19 | 68800 |
| 2021-08-09 | 87.21 | $87.20 | 210700 |
| 2021-08-06 | 87.29 | $86.64 | 67900 |
| 2021-08-05 | 87.43 | $87.58 | 45034 |
| 2021-08-04 | 87.49 | $87.79 | 83300 |
| 2021-08-03 | 87.53 | $87.05 | 73800 |
| 2021-08-02 | 87.67 | $86.59 | 29500 |
| 2021-07-30 | 87.87 | $85.90 | 138340 |
| 2021-07-29 | 88.17 | $86.64 | 133726 |
| 2021-07-28 | 88.43 | $86.44 | 268900 |
| 2021-07-27 | 88.73 | $84.20 | 174813 |
| 2021-07-26 | 89.29 | $86.02 | 83607 |
| 2021-07-23 | 89.71 | $88.12 | 42600 |
| 2021-07-22 | 89.95 | $89.54 | 30200 |
| 2021-07-21 | 90.06 | $89.22 | 88430 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
112.78
2026-07-17
Close Price
$109.71
Vol: 158700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
54.33
Average
76.91
Maximum
119.83
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 112.78 | $109.71 | 158700 |
| 2026-07-16 | 113.55 | $111.48 | 24300 |
| 2026-07-15 | 114.07 | $113.22 | 28500 |
| 2026-07-14 | 114.31 | $113.09 | 33531 |
| 2026-07-13 | 114.62 | $111.54 | 39900 |
| 2026-07-10 | 115.31 | $115.06 | 171600 |
| 2026-07-09 | 115.36 | $114.89 | 25100 |
| 2026-07-08 | 115.47 | $113.87 | 209200 |
| 2026-07-07 | 115.80 | $113.17 | 24746 |
| 2026-07-06 | 116.33 | $116.29 | 46621 |
| 2026-07-02 | 116.29 | $113.38 | 65744 |
| 2026-07-01 | 116.86 | $114.60 | 85546 |
| 2026-06-30 | 117.25 | $116.96 | 68700 |
| 2026-06-29 | 117.20 | $115.49 | 37831 |
| 2026-06-26 | 117.45 | $114.27 | 37544 |
| 2026-06-25 | 118.00 | $115.91 | 139648 |
| 2026-06-24 | 118.27 | $115.24 | 2.7M |
| 2026-06-23 | 118.72 | $115.36 | 1.5M |
| 2026-06-22 | 119.21 | $121.51 | 58501 |
| 2026-06-18 | 118.46 | $120.59 | 79600 |
| 2026-06-17 | 117.78 | $117.21 | 164700 |
| 2026-06-16 | 117.69 | $117.77 | 58600 |
| 2026-06-15 | 117.46 | $119.78 | 28100 |
| 2026-06-12 | 116.76 | $116.30 | 53952 |
| 2026-06-11 | 116.67 | $115.76 | 174737 |
| 2026-06-10 | 116.66 | $111.95 | 28305 |
| 2026-06-09 | 117.45 | $113.48 | 93927 |
| 2026-06-08 | 118.03 | $113.39 | 372605 |
| 2026-06-05 | 118.71 | $111.71 | 83300 |
| 2026-06-04 | 119.83 | $119.12 | 133533 |
| 2026-06-03 | 119.55 | $120.14 | 44900 |
| 2026-06-02 | 118.99 | $121.56 | 93600 |
| 2026-06-01 | 118.02 | $120.44 | 58766 |
| 2026-05-29 | 117.11 | $117.87 | 33406 |
| 2026-05-28 | 116.57 | $117.91 | 86206 |
| 2026-05-27 | 115.92 | $117.50 | 154100 |
| 2026-05-26 | 115.23 | $117.73 | 42200 |
| 2026-05-22 | 114.37 | $113.01 | 550722 |
| 2026-05-21 | 114.35 | $112.91 | 84900 |
| 2026-05-20 | 114.33 | $111.95 | 42730 |
| 2026-05-19 | 114.50 | $110.06 | 59402 |
| 2026-05-18 | 115.07 | $111.38 | 76300 |
| 2026-05-15 | 115.43 | $111.88 | 63731 |
| 2026-05-14 | 115.72 | $115.80 | 43249 |
| 2026-05-13 | 115.21 | $115.71 | 116900 |
| 2026-05-12 | 114.61 | $112.87 | 119600 |
| 2026-05-11 | 114.49 | $116.46 | 62900 |
| 2026-05-08 | 113.57 | $116.30 | 346800 |
| 2026-05-07 | 112.51 | $114.54 | 57818 |
| 2026-05-06 | 111.63 | $115.70 | 129015 |
| 2026-05-05 | 110.34 | $112.25 | 123400 |
| 2026-05-04 | 109.56 | $110.22 | 200034 |
| 2026-05-01 | 109.05 | $110.05 | 24011 |
| 2026-04-30 | 108.48 | $109.86 | 29783 |
| 2026-04-29 | 107.84 | $107.60 | 246212 |
| 2026-04-28 | 107.56 | $107.76 | 204918 |
| 2026-04-27 | 107.18 | $108.78 | 90812 |
| 2026-04-24 | 106.51 | $108.74 | 136953 |
| 2026-04-23 | 105.73 | $106.23 | 28400 |
| 2026-04-22 | 105.33 | $108.02 | 785200 |
| 2026-04-21 | 104.48 | $105.79 | 45600 |
| 2026-04-20 | 103.95 | $107.25 | 52500 |
| 2026-04-17 | 103.01 | $107.88 | 127328 |
| 2026-04-16 | 101.78 | $105.83 | 807900 |
| 2026-04-15 | 100.78 | $105.06 | 95610 |
| 2026-04-14 | 99.77 | $105.01 | 637654 |
| 2026-04-13 | 98.61 | $102.66 | 43637 |
| 2026-04-10 | 97.76 | $101.80 | 120628 |
| 2026-04-09 | 96.95 | $101.31 | 300100 |
| 2026-04-08 | 96.13 | $102.06 | 75816 |
| 2026-04-07 | 95.01 | $96.63 | 72154 |
| 2026-04-06 | 94.88 | $96.04 | 78400 |
| 2026-04-02 | 94.86 | $95.17 | 65409 |
| 2026-04-01 | 95.02 | $96.42 | 233300 |
| 2026-03-31 | 94.97 | $95.74 | 149400 |
| 2026-03-30 | 95.06 | $92.44 | 116110 |
| 2026-03-27 | 95.87 | $93.44 | 145400 |
| 2026-03-26 | 96.62 | $94.00 | 80429 |
| 2026-03-25 | 97.38 | $97.29 | 827900 |
| 2026-03-24 | 97.57 | $95.92 | 713950 |
| 2026-03-23 | 98.09 | $97.62 | 134700 |
| 2026-03-20 | 98.35 | $95.08 | 122400 |
| 2026-03-19 | 99.19 | $98.37 | 57400 |
| 2026-03-18 | 99.48 | $98.41 | 40100 |
| 2026-03-17 | 99.81 | $100.44 | 31200 |
| 2026-03-16 | 99.78 | $99.76 | 253031 |
| 2026-03-13 | 99.88 | $97.22 | 48511 |
| 2026-03-12 | 100.55 | $97.18 | 89941 |
| 2026-03-11 | 101.33 | $100.20 | 518000 |
| 2026-03-10 | 101.60 | $99.68 | 505807 |
| 2026-03-09 | 102.03 | $99.45 | 444934 |
| 2026-03-06 | 102.57 | $97.63 | 135809 |
| 2026-03-05 | 103.59 | $97.89 | 4.5M |
| 2026-03-04 | 104.70 | $100.16 | 2.9M |
| 2026-03-03 | 105.52 | $99.69 | 214839 |
| 2026-03-02 | 106.55 | $104.66 | 96544 |
| 2026-02-27 | 106.68 | $106.51 | 179000 |
| 2026-02-26 | 106.44 | $106.71 | 238000 |
| 2026-02-25 | 106.10 | $107.87 | 77000 |
| 2026-02-24 | 105.45 | $106.51 | 112200 |
| 2026-02-23 | 104.96 | $104.87 | 394200 |
| 2026-02-20 | 104.74 | $106.14 | 64436 |
| 2026-02-19 | 104.19 | $103.68 | 142400 |
| 2026-02-18 | 104.07 | $103.89 | 42013 |
| 2026-02-17 | 103.86 | $103.65 | 96800 |
| 2026-02-13 | 103.67 | $103.85 | 289414 |
| 2026-02-12 | 103.38 | $103.70 | 130800 |
| 2026-02-11 | 103.07 | $104.91 | 103537 |
| 2026-02-10 | 102.45 | $103.20 | 114541 |
| 2026-02-09 | 102.07 | $102.86 | 115014 |
| 2026-02-06 | 101.70 | $102.14 | 97327 |
| 2026-02-05 | 101.40 | $99.35 | 68434 |
| 2026-02-04 | 101.64 | $99.59 | 72500 |
| 2026-02-03 | 101.85 | $101.02 | 60724 |
| 2026-02-02 | 101.79 | $100.84 | 50214 |
| 2026-01-30 | 101.74 | $100.60 | 65723 |
| 2026-01-29 | 101.71 | $102.47 | 92924 |
| 2026-01-28 | 101.28 | $102.95 | 162700 |
| 2026-01-27 | 100.66 | $102.37 | 83613 |
| 2026-01-26 | 100.06 | $100.48 | 94821 |
| 2026-01-23 | 99.74 | $100.26 | 143500 |
| 2026-01-22 | 99.41 | $99.98 | 246000 |
| 2026-01-21 | 99.07 | $99.40 | 102200 |
| 2026-01-20 | 98.79 | $97.92 | 68343 |
| 2026-01-16 | 98.76 | $99.02 | 41200 |
| 2026-01-15 | 98.49 | $99.56 | 40323 |
| 2026-01-14 | 98.05 | $98.77 | 32436 |
| 2026-01-13 | 97.70 | $98.48 | 57324 |
| 2026-01-12 | 97.34 | $99.36 | 39633 |
| 2026-01-09 | 96.72 | $98.04 | 33800 |
| 2026-01-08 | 96.28 | $97.62 | 57100 |
| 2026-01-07 | 95.85 | $97.67 | 50000 |
| 2026-01-06 | 95.34 | $98.50 | 58100 |
| 2026-01-05 | 94.56 | $97.81 | 107633 |
| 2026-01-02 | 93.79 | $96.81 | 75200 |
| 2025-12-31 | 93.12 | $94.02 | 29919 |
| 2025-12-30 | 92.92 | $94.21 | 49614 |
| 2025-12-29 | 92.65 | $93.95 | 45300 |
| 2025-12-26 | 92.39 | $93.94 | 51211 |
| 2025-12-24 | 92.09 | $93.21 | 20100 |
| 2025-12-23 | 91.90 | $92.92 | 148100 |
| 2025-12-22 | 91.74 | $92.41 | 51328 |
| 2025-12-19 | 91.68 | $91.92 | 33800 |
| 2025-12-18 | 91.70 | $90.91 | 47800 |
| 2025-12-17 | 91.95 | $89.75 | 61445 |
| 2025-12-16 | 92.48 | $90.56 | 54912 |
| 2025-12-15 | 92.94 | $92.00 | 32000 |
| 2025-12-12 | 93.16 | $92.46 | 34703 |
| 2025-12-11 | 93.32 | $93.75 | 146800 |
| 2025-12-10 | 93.24 | $94.27 | 39315 |
| 2025-12-09 | 93.04 | $93.33 | 45400 |
| 2025-12-08 | 93.00 | $93.72 | 63300 |
| 2025-12-05 | 92.87 | $93.79 | 34114 |
| 2025-12-04 | 92.71 | $92.64 | 56200 |
| 2025-12-03 | 92.78 | $92.95 | 25400 |
| 2025-12-02 | 92.78 | $92.91 | 283720 |
| 2025-12-01 | 92.80 | $92.89 | 67700 |
| 2025-11-28 | 92.83 | $93.09 | 22445 |
| 2025-11-26 | 92.83 | $92.89 | 37900 |
| 2025-11-25 | 92.87 | $92.26 | 54700 |
| 2025-11-24 | 93.05 | $92.09 | 105915 |
| 2025-11-21 | 93.30 | $91.12 | 62700 |
| 2025-11-20 | 93.79 | $91.11 | 40115 |
| 2025-11-19 | 94.37 | $92.27 | 45127 |
| 2025-11-18 | 94.79 | $92.63 | 41000 |
| 2025-11-17 | 95.20 | $93.27 | 44200 |
| 2025-11-14 | 95.54 | $94.37 | 27016 |
| 2025-11-13 | 95.70 | $94.33 | 26600 |
| 2025-11-12 | 95.89 | $95.44 | 74322 |
| 2025-11-11 | 95.87 | $95.45 | 82500 |
| 2025-11-10 | 95.84 | $95.41 | 121914 |
| 2025-11-07 | 95.80 | $93.80 | 62116 |
| 2025-11-06 | 96.09 | $94.25 | 201400 |
| 2025-11-05 | 96.33 | $95.15 | 69833 |
| 2025-11-04 | 96.40 | $94.61 | 391000 |
| 2025-11-03 | 96.60 | $96.49 | 338500 |
| 2025-10-31 | 96.41 | $95.92 | 39703 |
| 2025-10-30 | 96.31 | $96.22 | 99500 |
| 2025-10-29 | 96.12 | $97.11 | 35544 |
| 2025-10-28 | 95.70 | $96.61 | 42918 |
| 2025-10-27 | 95.30 | $96.87 | 34100 |
| 2025-10-24 | 94.78 | $95.53 | 33100 |
| 2025-10-23 | 94.45 | $94.81 | 39900 |
| 2025-10-22 | 94.21 | $94.04 | 51004 |
| 2025-10-21 | 94.08 | $94.08 | 37009 |
| 2025-10-20 | 93.92 | $95.11 | 41700 |
| 2025-10-17 | 93.50 | $93.73 | 20900 |
| 2025-10-16 | 93.30 | $93.68 | 42414 |
| 2025-10-15 | 93.08 | $92.98 | 38500 |
| 2025-10-14 | 92.95 | $91.28 | 21000 |
| 2025-10-13 | 93.16 | $92.25 | 26100 |
| 2025-10-10 | 93.19 | $89.16 | 46040 |
| 2025-10-09 | 93.86 | $92.99 | 29200 |
| 2025-10-08 | 93.82 | $93.90 | 22857 |
| 2025-10-07 | 93.58 | $93.35 | 125800 |
| 2025-10-06 | 93.40 | $94.10 | 45408 |
| 2025-10-03 | 93.03 | $93.58 | 19400 |
| 2025-10-02 | 92.69 | $93.37 | 25038 |
| 2025-10-01 | 92.33 | $92.70 | 39100 |
| 2025-09-30 | 92.04 | $91.75 | 33000 |
| 2025-09-29 | 91.90 | $91.46 | 29944 |
| 2025-09-26 | 91.78 | $90.45 | 38400 |
| 2025-09-25 | 91.85 | $91.13 | 41238 |
| 2025-09-24 | 91.78 | $91.40 | 40838 |
| 2025-09-23 | 91.62 | $91.62 | 46320 |
| 2025-09-22 | 91.38 | $91.88 | 42308 |
| 2025-09-19 | 91.04 | $91.42 | 79540 |
| 2025-09-18 | 90.73 | $91.81 | 111000 |
| 2025-09-17 | 90.27 | $92.25 | 139024 |
| 2025-09-16 | 89.63 | $91.66 | 75000 |
| 2025-09-15 | 89.01 | $90.75 | 19249 |
| 2025-09-12 | 88.47 | $90.17 | 23500 |
| 2025-09-11 | 87.96 | $90.14 | 185500 |
| 2025-09-10 | 87.37 | $88.91 | 64918 |
| 2025-09-09 | 86.93 | $88.17 | 40017 |
| 2025-09-08 | 86.58 | $87.51 | 34900 |
| 2025-09-05 | 86.30 | $86.61 | 21629 |
| 2025-09-04 | 86.17 | $85.58 | 15522 |
| 2025-09-03 | 86.22 | $85.92 | 28500 |
| 2025-09-02 | 86.21 | $85.58 | 26300 |
| 2025-08-29 | 86.27 | $85.51 | 99509 |
| 2025-08-28 | 86.35 | $86.06 | 30095 |
| 2025-08-27 | 86.32 | $85.70 | 47200 |
| 2025-08-26 | 86.35 | $86.43 | 53634 |
| 2025-08-25 | 86.24 | $86.55 | 59114 |
| 2025-08-22 | 86.07 | $86.89 | 26400 |
| 2025-08-21 | 85.80 | $85.21 | 24905 |
| 2025-08-20 | 85.84 | $85.36 | 323504 |
| 2025-08-19 | 85.84 | $85.61 | 54049 |
| 2025-08-18 | 85.79 | $86.27 | 54317 |
| 2025-08-15 | 85.59 | $85.69 | 28000 |
| 2025-08-14 | 85.47 | $85.48 | 177400 |
| 2025-08-13 | 85.37 | $86.65 | 95446 |
| 2025-08-12 | 85.01 | $85.33 | 41956 |
| 2025-08-11 | 84.86 | $84.36 | 30217 |
| 2025-08-08 | 84.88 | $84.54 | 32400 |
| 2025-08-07 | 84.87 | $84.92 | 36345 |
| 2025-08-06 | 84.77 | $84.26 | 32623 |
| 2025-08-05 | 84.79 | $83.82 | 406625 |
| 2025-08-04 | 84.90 | $83.84 | 21243 |
| 2025-08-01 | 85.02 | $82.88 | 37725 |
| 2025-07-31 | 85.36 | $83.86 | 16900 |
| 2025-07-30 | 85.54 | $84.28 | 64809 |
| 2025-07-29 | 85.65 | $84.85 | 36938 |
| 2025-07-28 | 85.64 | $84.80 | 19900 |
| 2025-07-25 | 85.64 | $85.40 | 18100 |
| 2025-07-24 | 85.51 | $85.69 | 50202 |
| 2025-07-23 | 85.28 | $86.07 | 40024 |
| 2025-07-22 | 84.92 | $85.14 | 56641 |
| 2025-07-21 | 84.70 | $85.21 | 31622 |
| 2025-07-18 | 84.41 | $84.59 | 17600 |
| 2025-07-17 | 84.20 | $84.73 | 24615 |
| 2025-07-16 | 83.92 | $84.27 | 20100 |
| 2025-07-15 | 83.69 | $83.95 | 87500 |
| 2025-07-14 | 83.47 | $83.12 | 38300 |
| 2025-07-11 | 83.39 | $82.87 | 42815 |
| 2025-07-10 | 83.34 | $83.06 | 64303 |
| 2025-07-09 | 83.23 | $82.64 | 94136 |
| 2025-07-08 | 83.18 | $82.73 | 49100 |
| 2025-07-07 | 83.10 | $81.98 | 35947 |
| 2025-07-03 | 83.16 | $83.30 | 34925 |
| 2025-07-02 | 82.94 | $83.01 | 46213 |
| 2025-07-01 | 82.73 | $82.72 | 22008 |
| 2025-06-30 | 82.54 | $82.55 | 108811 |
| 2025-06-27 | 82.34 | $82.67 | 45300 |
| 2025-06-26 | 82.09 | $83.00 | 18900 |
| 2025-06-25 | 81.70 | $82.56 | 34500 |
| 2025-06-24 | 81.35 | $82.41 | 47842 |
| 2025-06-23 | 80.96 | $80.22 | 42022 |
| 2025-06-20 | 80.95 | $79.62 | 24842 |
| 2025-06-18 | 81.07 | $80.20 | 38142 |
| 2025-06-17 | 81.07 | $80.11 | 31600 |
| 2025-06-16 | 81.09 | $81.14 | 52700 |
| 2025-06-13 | 80.88 | $80.40 | 72024 |
| 2025-06-12 | 80.78 | $81.65 | 121700 |
| 2025-06-11 | 80.39 | $81.46 | 2.9M |
| 2025-06-10 | 79.97 | $81.17 | 4.7M |
| 2025-06-09 | 79.54 | $80.59 | 3.7M |
| 2025-06-06 | 79.15 | $79.69 | 3900 |
| 2025-06-05 | 78.87 | $79.37 | 27300 |
| 2025-06-04 | 78.62 | $78.89 | 14800 |
| 2025-06-03 | 78.41 | $77.83 | 32500 |
| 2025-06-02 | 78.39 | $77.61 | 13324 |
| 2025-05-30 | 78.41 | $76.80 | 10018 |
| 2025-05-29 | 78.59 | $77.94 | 20524 |
| 2025-05-28 | 78.55 | $77.56 | 14636 |
| 2025-05-27 | 78.57 | $78.00 | 49824 |
| 2025-05-23 | 78.50 | $78.20 | 19540 |
| 2025-05-22 | 78.36 | $77.98 | 6200 |
| 2025-05-21 | 78.24 | $78.27 | 14409 |
| 2025-05-20 | 78.02 | $78.25 | 43536 |
| 2025-05-19 | 77.77 | $78.39 | 12900 |
| 2025-05-16 | 77.43 | $78.26 | 27206 |
| 2025-05-15 | 77.06 | $78.29 | 13800 |
| 2025-05-14 | 76.61 | $78.43 | 22400 |
| 2025-05-13 | 76.05 | $77.72 | 8700 |
| 2025-05-12 | 75.54 | $77.78 | 25700 |
| 2025-05-09 | 74.93 | $75.73 | 19900 |
| 2025-05-08 | 74.65 | $75.14 | 44524 |
| 2025-05-07 | 74.45 | $75.25 | 13216 |
| 2025-05-06 | 74.18 | $76.39 | 15701 |
| 2025-05-05 | 73.63 | $76.90 | 8440 |
| 2025-05-02 | 72.87 | $76.10 | 21700 |
| 2025-05-01 | 72.17 | $73.56 | 6700 |
| 2025-04-30 | 71.88 | $73.52 | 14100 |
| 2025-04-29 | 71.56 | $73.22 | 12308 |
| 2025-04-28 | 71.25 | $72.91 | 34135 |
| 2025-04-25 | 70.96 | $72.84 | 5800 |
| 2025-04-24 | 70.64 | $73.29 | 16900 |
| 2025-04-23 | 70.19 | $72.37 | 16418 |
| 2025-04-22 | 69.85 | $71.72 | 13725 |
| 2025-04-21 | 69.61 | $70.41 | 13505 |
| 2025-04-17 | 69.62 | $70.51 | 15000 |
| 2025-04-16 | 69.61 | $69.99 | 60800 |
| 2025-04-15 | 69.72 | $70.86 | 57736 |
| 2025-04-14 | 69.68 | $71.05 | 56000 |
| 2025-04-11 | 69.60 | $70.58 | 55000 |
| 2025-04-10 | 69.62 | $67.91 | 61100 |
| 2025-04-09 | 70.21 | $69.48 | 208000 |
| 2025-04-08 | 70.58 | $64.59 | 138036 |
| 2025-04-07 | 72.05 | $65.63 | 131400 |
| 2025-04-04 | 73.54 | $68.58 | 62300 |
| 2025-04-03 | 74.65 | $72.59 | 21709 |
| 2025-04-02 | 75.10 | $74.17 | 21042 |
| 2025-04-01 | 75.29 | $74.10 | 23910 |
| 2025-03-31 | 75.53 | $74.07 | 8300 |
| 2025-03-28 | 75.80 | $74.03 | 6300 |
| 2025-03-27 | 76.13 | $75.81 | 13514 |
| 2025-03-26 | 76.12 | $75.38 | 27700 |
| 2025-03-25 | 76.21 | $75.89 | 33200 |
| 2025-03-24 | 76.20 | $76.04 | 24737 |
| 2025-03-21 | 76.15 | $75.90 | 15718 |
| 2025-03-20 | 76.12 | $76.06 | 16744 |
| 2025-03-19 | 76.04 | $76.77 | 16613 |
| 2025-03-18 | 75.80 | $76.80 | 88400 |
| 2025-03-17 | 75.51 | $77.24 | 33527 |
| 2025-03-14 | 75.08 | $75.53 | 11900 |
| 2025-03-13 | 74.94 | $74.32 | 20614 |
| 2025-03-12 | 75.02 | $75.07 | 144800 |
| 2025-03-11 | 74.96 | $74.71 | 48800 |
| 2025-03-10 | 74.96 | $73.69 | 17800 |
| 2025-03-07 | 75.18 | $75.98 | 277700 |
| 2025-03-06 | 74.94 | $75.17 | 13700 |
| 2025-03-05 | 74.83 | $75.94 | 10300 |
| 2025-03-04 | 74.54 | $73.27 | 86300 |
| 2025-03-03 | 74.77 | $72.38 | 9918 |
| 2025-02-28 | 75.21 | $73.18 | 43723 |
| 2025-02-27 | 75.56 | $74.50 | 31800 |
| 2025-02-26 | 75.67 | $75.95 | 19749 |
| 2025-02-25 | 75.49 | $75.01 | 28929 |
| 2025-02-24 | 75.48 | $75.14 | 44249 |
| 2025-02-21 | 75.43 | $76.62 | 10231 |
| 2025-02-20 | 75.06 | $76.44 | 23100 |
| 2025-02-19 | 74.65 | $75.85 | 137600 |
| 2025-02-18 | 74.31 | $75.88 | 25525 |
| 2025-02-14 | 73.89 | $75.14 | 46109 |
| 2025-02-13 | 73.56 | $74.65 | 35800 |
| 2025-02-12 | 73.28 | $74.33 | 22900 |
| 2025-02-11 | 73.02 | $73.59 | 38300 |
| 2025-02-10 | 72.88 | $74.20 | 312000 |
| 2025-02-07 | 72.57 | $73.08 | 1.2M |
| 2025-02-06 | 72.46 | $73.18 | 67602 |
| 2025-02-05 | 72.31 | $73.11 | 33900 |
| 2025-02-04 | 72.15 | $73.26 | 30530 |
| 2025-02-03 | 71.93 | $71.71 | 34139 |
| 2025-01-31 | 72.00 | $72.39 | 14900 |
| 2025-01-30 | 71.94 | $73.40 | 72700 |
| 2025-01-29 | 71.67 | $72.13 | 38300 |
| 2025-01-28 | 71.62 | $72.04 | 37444 |
| 2025-01-27 | 71.58 | $71.62 | 21800 |
| 2025-01-24 | 71.62 | $72.99 | 20640 |
| 2025-01-23 | 71.39 | $72.57 | 70105 |
| 2025-01-22 | 71.21 | $72.49 | 15300 |
| 2025-01-21 | 71.03 | $72.45 | 30615 |
| 2025-01-17 | 70.83 | $71.93 | 22500 |
| 2025-01-16 | 70.71 | $71.36 | 42400 |
| 2025-01-15 | 70.70 | $71.43 | 21300 |
| 2025-01-14 | 70.68 | $70.36 | 36200 |
| 2025-01-13 | 70.89 | $69.51 | 79217 |
| 2025-01-10 | 71.32 | $69.96 | 86331 |
| 2025-01-08 | 71.73 | $71.51 | 20900 |
| 2025-01-07 | 71.88 | $71.83 | 30129 |
| 2025-01-06 | 72.00 | $72.50 | 28546 |
| 2025-01-03 | 72.00 | $72.35 | 13000 |
| 2025-01-02 | 72.04 | $71.39 | 22800 |
| 2024-12-31 | 72.29 | $71.65 | 32331 |
| 2024-12-30 | 72.53 | $71.90 | 28700 |
| 2024-12-27 | 72.76 | $72.53 | 19027 |
| 2024-12-26 | 72.90 | $72.73 | 16800 |
| 2024-12-24 | 73.03 | $73.08 | 13200 |
| 2024-12-23 | 73.10 | $72.88 | 37200 |
| 2024-12-20 | 73.24 | $72.21 | 57649 |
| 2024-12-19 | 73.54 | $72.42 | 21134 |
| 2024-12-18 | 73.86 | $71.70 | 38103 |
| 2024-12-17 | 74.37 | $73.43 | 136325 |
| 2024-12-16 | 74.61 | $74.62 | 38500 |
| 2024-12-13 | 74.64 | $75.04 | 92636 |
| 2024-12-12 | 74.58 | $74.93 | 121202 |
| 2024-12-11 | 74.54 | $75.16 | 15514 |
| 2024-12-10 | 74.44 | $75.07 | 40100 |
| 2024-12-09 | 74.36 | $76.52 | 7945 |
| 2024-12-06 | 73.95 | $75.08 | 18700 |
| 2024-12-05 | 73.79 | $74.82 | 127024 |
| 2024-12-04 | 73.66 | $74.45 | 20600 |
| 2024-12-03 | 73.59 | $74.53 | 42237 |
| 2024-12-02 | 73.50 | $74.11 | 72818 |
| 2024-11-29 | 73.49 | $73.79 | 10130 |
| 2024-11-27 | 73.55 | $73.66 | 20500 |
| 2024-11-26 | 73.65 | $73.50 | 69400 |
| 2024-11-25 | 73.81 | $73.88 | 67009 |
| 2024-11-22 | 73.92 | $73.75 | 18600 |
| 2024-11-21 | 74.09 | $73.63 | 17612 |
| 2024-11-20 | 74.31 | $73.97 | 26605 |
| 2024-11-19 | 74.50 | $74.35 | 53046 |
| 2024-11-18 | 74.65 | $74.15 | 69700 |
| 2024-11-15 | 74.88 | $73.14 | 21914 |
| 2024-11-14 | 75.35 | $73.26 | 21828 |
| 2024-11-13 | 75.88 | $73.79 | 18402 |
| 2024-11-12 | 76.39 | $74.10 | 27800 |
| 2024-11-11 | 76.92 | $75.63 | 14300 |
| 2024-11-08 | 77.21 | $76.29 | 202117 |
| 2024-11-07 | 77.41 | $78.59 | 10621 |
| 2024-11-06 | 77.15 | $76.42 | 78807 |
| 2024-11-05 | 77.32 | $77.60 | 43330 |
| 2024-11-04 | 77.26 | $76.53 | 12500 |
| 2024-11-01 | 77.41 | $76.15 | 12300 |
| 2024-10-31 | 77.67 | $75.73 | 10000 |
| 2024-10-30 | 78.06 | $76.11 | 14800 |
| 2024-10-29 | 78.43 | $77.03 | 103300 |
| 2024-10-28 | 78.66 | $77.60 | 13200 |
| 2024-10-25 | 78.81 | $77.46 | 18800 |
| 2024-10-24 | 79.01 | $77.40 | 11500 |
| 2024-10-23 | 79.24 | $77.68 | 11700 |
| 2024-10-22 | 79.44 | $78.11 | 8232 |
| 2024-10-21 | 79.58 | $77.89 | 16400 |
| 2024-10-18 | 79.79 | $78.81 | 110800 |
| 2024-10-17 | 79.82 | $77.99 | 11000 |
| 2024-10-16 | 80.02 | $78.23 | 35519 |
| 2024-10-15 | 80.19 | $77.46 | 20113 |
| 2024-10-14 | 80.54 | $79.53 | 48600 |
| 2024-10-11 | 80.50 | $79.76 | 108439 |
| 2024-10-10 | 80.39 | $79.24 | 16402 |
| 2024-10-09 | 80.36 | $79.12 | 27300 |
| 2024-10-08 | 80.33 | $79.80 | 48200 |
| 2024-10-07 | 80.15 | $82.07 | 46933 |
| 2024-10-04 | 79.43 | $81.07 | 230426 |
| 2024-10-03 | 78.80 | $80.03 | 1.1M |
| 2024-10-02 | 78.28 | $80.62 | 36900 |
| 2024-10-01 | 77.53 | $79.27 | 28248 |
| 2024-09-30 | 76.94 | $78.35 | 55328 |
| 2024-09-27 | 76.44 | $79.83 | 64400 |
| 2024-09-26 | 75.53 | $80.10 | 140100 |
| 2024-09-25 | 74.41 | $76.65 | 5900 |
| 2024-09-24 | 73.84 | $77.65 | 48130 |
| 2024-09-23 | 72.95 | $74.48 | 3800 |
| 2024-09-20 | 72.59 | $73.82 | 9900 |
| 2024-09-19 | 72.32 | $73.84 | 13541 |
| 2024-09-18 | 71.99 | $72.19 | 12100 |
| 2024-09-17 | 71.95 | $72.39 | 11200 |
| 2024-09-16 | 71.88 | $72.48 | 8800 |
| 2024-09-13 | 71.77 | $72.24 | 11033 |
| 2024-09-12 | 71.69 | $72.05 | 9600 |
| 2024-09-11 | 71.64 | $71.44 | 9300 |
| 2024-09-10 | 71.72 | $70.83 | 13500 |
| 2024-09-09 | 71.94 | $70.98 | 14226 |
| 2024-09-06 | 72.16 | $70.23 | 9647 |
| 2024-09-05 | 72.58 | $71.68 | 10100 |
| 2024-09-04 | 72.75 | $71.71 | 56520 |
| 2024-09-03 | 72.95 | $71.61 | 8716 |
| 2024-08-30 | 73.20 | $73.54 | 9300 |
| 2024-08-29 | 73.08 | $73.14 | 229700 |
| 2024-08-28 | 73.03 | $72.84 | 271200 |
| 2024-08-27 | 73.03 | $73.53 | 9800 |
| 2024-08-26 | 72.88 | $73.16 | 37338 |
| 2024-08-23 | 72.78 | $73.98 | 8000 |
| 2024-08-22 | 72.49 | $73.10 | 3001 |
| 2024-08-21 | 72.33 | $73.65 | 7037 |
| 2024-08-20 | 72.04 | $73.43 | 64521 |
| 2024-08-19 | 71.75 | $74.00 | 31300 |
| 2024-08-16 | 71.29 | $73.14 | 33546 |
| 2024-08-15 | 70.94 | $72.29 | 10832 |
| 2024-08-14 | 70.71 | $71.42 | 32448 |
| 2024-08-13 | 70.63 | $72.03 | 13107 |
| 2024-08-12 | 70.42 | $71.34 | 9625 |
| 2024-08-09 | 70.33 | $71.08 | 214800 |
| 2024-08-08 | 70.28 | $70.91 | 122200 |
| 2024-08-07 | 70.26 | $69.09 | 37517 |
| 2024-08-06 | 70.63 | $68.60 | 9500 |
| 2024-08-05 | 71.17 | $68.31 | 203500 |
| 2024-08-02 | 71.86 | $70.45 | 12733 |
| 2024-08-01 | 72.21 | $71.54 | 38200 |
| 2024-07-31 | 72.39 | $73.16 | 19017 |
| 2024-07-30 | 72.26 | $71.12 | 174000 |
| 2024-07-29 | 72.54 | $71.38 | 27000 |
| 2024-07-26 | 72.82 | $71.65 | 16400 |
| 2024-07-25 | 73.08 | $70.86 | 17101 |
| 2024-07-24 | 73.55 | $71.54 | 4800 |
| 2024-07-23 | 73.95 | $72.19 | 10400 |
| 2024-07-22 | 74.28 | $73.01 | 17600 |
| 2024-07-19 | 74.48 | $72.48 | 11127 |
| 2024-07-18 | 74.82 | $73.24 | 7957 |
| 2024-07-17 | 75.06 | $73.93 | 5007 |
| 2024-07-16 | 75.18 | $75.38 | 29106 |
| 2024-07-15 | 75.01 | $75.10 | 7123 |
| 2024-07-12 | 74.86 | $75.72 | 4200 |
| 2024-07-11 | 74.55 | $75.49 | 6800 |
| 2024-07-10 | 74.24 | $75.07 | 3038 |
| 2024-07-09 | 73.96 | $74.98 | 41300 |
| 2024-07-08 | 73.65 | $74.19 | 5600 |
| 2024-07-05 | 73.45 | $74.30 | 8600 |
| 2024-07-03 | 73.19 | $74.14 | 125400 |
| 2024-07-02 | 72.91 | $73.05 | 3948 |
| 2024-07-01 | 72.83 | $72.81 | 17018 |
| 2024-06-28 | 72.77 | $72.48 | 5949 |
| 2024-06-27 | 72.77 | $72.38 | 12637 |
| 2024-06-26 | 72.79 | $72.51 | 33700 |
| 2024-06-25 | 72.79 | $72.39 | 3600 |
| 2024-06-24 | 72.80 | $72.44 | 12216 |
| 2024-06-21 | 72.81 | $72.85 | 21314 |
| 2024-06-20 | 72.72 | $73.30 | 59908 |
| 2024-06-18 | 72.52 | $73.20 | 28200 |
| 2024-06-17 | 72.30 | $72.79 | 27800 |
| 2024-06-14 | 72.14 | $72.15 | 2900 |
| 2024-06-13 | 72.08 | $72.17 | 15300 |
| 2024-06-12 | 72.00 | $72.05 | 776900 |
| 2024-06-11 | 71.94 | $71.12 | 20200 |
| 2024-06-10 | 72.05 | $72.04 | 7000 |
| 2024-06-07 | 71.99 | $71.34 | 4338 |
| 2024-06-06 | 72.06 | $72.31 | 11400 |
| 2024-06-05 | 71.94 | $71.57 | 37900 |
| 2024-06-04 | 71.94 | $70.21 | 26800 |
| 2024-06-03 | 72.23 | $71.47 | 46936 |
| 2024-05-31 | 72.30 | $70.42 | 11100 |
| 2024-05-30 | 72.60 | $71.12 | 23600 |
| 2024-05-29 | 72.79 | $71.27 | 51802 |
| 2024-05-28 | 72.97 | $72.47 | 14300 |
| 2024-05-24 | 72.91 | $72.44 | 5412 |
| 2024-05-23 | 72.85 | $71.98 | 14100 |
| 2024-05-22 | 72.87 | $72.45 | 20300 |
| 2024-05-21 | 72.78 | $72.37 | 7429 |
| 2024-05-20 | 72.69 | $73.21 | 10434 |
| 2024-05-17 | 72.40 | $73.44 | 7600 |
| 2024-05-16 | 72.00 | $73.26 | 14900 |
| 2024-05-15 | 71.56 | $73.01 | 14800 |
| 2024-05-14 | 71.11 | $72.19 | 11100 |
| 2024-05-13 | 70.74 | $71.72 | 6903 |
| 2024-05-10 | 70.41 | $70.99 | 16048 |
| 2024-05-09 | 70.17 | $70.78 | 96306 |
| 2024-05-08 | 69.93 | $70.39 | 9946 |
| 2024-05-07 | 69.73 | $70.61 | 9600 |
| 2024-05-06 | 69.45 | $71.10 | 37304 |
| 2024-05-03 | 69.02 | $71.10 | 17620 |
| 2024-05-02 | 68.51 | $70.35 | 2400 |
| 2024-05-01 | 68.08 | $68.30 | 4730 |
| 2024-04-30 | 68.01 | $68.49 | 11700 |
| 2024-04-29 | 67.89 | $69.37 | 13100 |
| 2024-04-26 | 67.56 | $68.75 | 29000 |
| 2024-04-25 | 67.30 | $67.91 | 119600 |
| 2024-04-24 | 67.19 | $67.77 | 55612 |
| 2024-04-23 | 67.08 | $67.24 | 30625 |
| 2024-04-22 | 67.08 | $66.84 | 6100 |
| 2024-04-19 | 67.15 | $65.79 | 10800 |
| 2024-04-18 | 67.46 | $66.26 | 21100 |
| 2024-04-17 | 67.73 | $65.90 | 18200 |
| 2024-04-16 | 68.11 | $66.00 | 29200 |
| 2024-04-15 | 68.53 | $66.84 | 27300 |
| 2024-04-12 | 68.84 | $67.34 | 11728 |
| 2024-04-11 | 69.08 | $69.15 | 12418 |
| 2024-04-10 | 68.99 | $68.44 | 15716 |
| 2024-04-09 | 69.02 | $69.52 | 52336 |
| 2024-04-08 | 68.83 | $68.73 | 267100 |
| 2024-04-05 | 68.77 | $68.47 | 61600 |
| 2024-04-04 | 68.74 | $68.37 | 58500 |
| 2024-04-03 | 68.74 | $68.71 | 12800 |
| 2024-04-02 | 68.65 | $68.92 | 28814 |
| 2024-04-01 | 68.50 | $68.43 | 108007 |
| 2024-03-28 | 68.43 | $68.11 | 14501 |
| 2024-03-27 | 68.41 | $68.06 | 60030 |
| 2024-03-26 | 68.39 | $67.97 | 5700 |
| 2024-03-25 | 68.38 | $68.00 | 36500 |
| 2024-03-22 | 68.36 | $67.77 | 14443 |
| 2024-03-21 | 68.38 | $68.31 | 26232 |
| 2024-03-20 | 68.28 | $68.34 | 73800 |
| 2024-03-19 | 68.15 | $67.42 | 171401 |
| 2024-03-18 | 68.20 | $67.84 | 25746 |
| 2024-03-15 | 68.15 | $67.50 | 27200 |
| 2024-03-14 | 68.17 | $68.16 | 31300 |
| 2024-03-13 | 68.04 | $68.58 | 76007 |
| 2024-03-12 | 67.79 | $68.91 | 26743 |
| 2024-03-11 | 67.43 | $68.07 | 19400 |
| 2024-03-08 | 67.18 | $67.66 | 13135 |
| 2024-03-07 | 66.97 | $67.71 | 64400 |
| 2024-03-06 | 66.72 | $67.16 | 8124 |
| 2024-03-05 | 66.53 | $66.10 | 19300 |
| 2024-03-04 | 66.53 | $66.74 | 19100 |
| 2024-03-01 | 66.40 | $66.81 | 5534 |
| 2024-02-29 | 66.22 | $65.84 | 33600 |
| 2024-02-28 | 66.21 | $65.68 | 12700 |
| 2024-02-27 | 66.24 | $66.54 | 107500 |
| 2024-02-26 | 66.08 | $66.70 | 5300 |
| 2024-02-23 | 65.85 | $66.85 | 110600 |
| 2024-02-22 | 65.56 | $66.78 | 14100 |
| 2024-02-21 | 65.23 | $65.92 | 41144 |
| 2024-02-20 | 65.02 | $65.64 | 17100 |
| 2024-02-16 | 64.84 | $65.60 | 11114 |
| 2024-02-15 | 64.63 | $65.39 | 23100 |
| 2024-02-14 | 64.43 | $65.20 | 25700 |
| 2024-02-13 | 64.24 | $64.13 | 21500 |
| 2024-02-12 | 64.24 | $65.49 | 5300 |
| 2024-02-09 | 63.96 | $64.97 | 21200 |
| 2024-02-08 | 63.74 | $64.63 | 14500 |
| 2024-02-07 | 63.56 | $64.95 | 123100 |
| 2024-02-06 | 63.28 | $64.89 | 24500 |
| 2024-02-05 | 62.96 | $63.27 | 57140 |
| 2024-02-02 | 62.94 | $63.16 | 44912 |
| 2024-02-01 | 62.95 | $63.20 | 10109 |
| 2024-01-31 | 62.95 | $62.62 | 42000 |
| 2024-01-30 | 63.07 | $63.08 | 59411 |
| 2024-01-29 | 63.12 | $63.71 | 49400 |
| 2024-01-26 | 63.05 | $63.53 | 3900 |
| 2024-01-25 | 63.01 | $63.77 | 31007 |
| 2024-01-24 | 62.91 | $63.61 | 49100 |
| 2024-01-23 | 62.83 | $62.88 | 102300 |
| 2024-01-22 | 62.90 | $62.24 | 26700 |
| 2024-01-19 | 63.12 | $62.89 | 15341 |
| 2024-01-18 | 63.24 | $62.12 | 32900 |
| 2024-01-17 | 63.55 | $61.59 | 60546 |
| 2024-01-16 | 64.01 | $62.44 | 184700 |
| 2024-01-12 | 64.38 | $64.10 | 104600 |
| 2024-01-11 | 64.46 | $63.77 | 28500 |
| 2024-01-10 | 64.62 | $63.44 | 26416 |
| 2024-01-09 | 64.88 | $63.54 | 76624 |
| 2024-01-08 | 65.15 | $64.47 | 68100 |
| 2024-01-05 | 65.28 | $64.83 | 57200 |
| 2024-01-04 | 65.34 | $64.56 | 16040 |
| 2024-01-03 | 65.47 | $64.99 | 11900 |
| 2024-01-02 | 65.53 | $64.93 | 63000 |
| 2023-12-29 | 65.61 | $66.11 | 9200 |
| 2023-12-28 | 65.46 | $66.35 | 253200 |
| 2023-12-27 | 65.22 | $65.61 | 25000 |
| 2023-12-26 | 65.10 | $65.18 | 10600 |
| 2023-12-22 | 65.05 | $64.70 | 29400 |
| 2023-12-21 | 65.09 | $64.86 | 436236 |
| 2023-12-20 | 65.10 | $63.55 | 150422 |
| 2023-12-19 | 65.39 | $65.64 | 365349 |
| 2023-12-18 | 65.28 | $65.17 | 15600 |
| 2023-12-15 | 65.25 | $65.70 | 32321 |
| 2023-12-14 | 65.10 | $65.78 | 36009 |
| 2023-12-13 | 64.91 | $65.11 | 19304 |
| 2023-12-12 | 64.82 | $64.82 | 12300 |
| 2023-12-11 | 64.78 | $64.56 | 6122 |
| 2023-12-08 | 64.79 | $64.28 | 205334 |
| 2023-12-07 | 64.86 | $64.08 | 32900 |
| 2023-12-06 | 64.97 | $63.95 | 12500 |
| 2023-12-05 | 65.13 | $64.22 | 39700 |
| 2023-12-04 | 65.25 | $64.39 | 61640 |
| 2023-12-01 | 65.36 | $65.41 | 16900 |
| 2023-11-30 | 65.26 | $65.03 | 36700 |
| 2023-11-29 | 65.22 | $65.29 | 10700 |
| 2023-11-28 | 65.11 | $65.30 | 38300 |
| 2023-11-27 | 64.98 | $64.92 | 70524 |
| 2023-11-24 | 64.91 | $64.99 | 5500 |
| 2023-11-22 | 64.81 | $65.13 | 24900 |
| 2023-11-21 | 64.65 | $65.19 | 139802 |
| 2023-11-20 | 64.46 | $65.72 | 133001 |
| 2023-11-17 | 64.11 | $64.72 | 8100 |
| 2023-11-16 | 63.92 | $64.75 | 6400 |
| 2023-11-15 | 63.69 | $65.75 | 118200 |
| 2023-11-14 | 63.21 | $64.90 | 34600 |
| 2023-11-13 | 62.83 | $63.38 | 11214 |
| 2023-11-10 | 62.71 | $63.36 | 26100 |
| 2023-11-09 | 62.57 | $63.15 | 12734 |
| 2023-11-08 | 62.46 | $63.49 | 23120 |
| 2023-11-07 | 62.25 | $63.92 | 10900 |
| 2023-11-06 | 61.93 | $64.09 | 44516 |
| 2023-11-03 | 61.52 | $63.68 | 19400 |
| 2023-11-02 | 61.13 | $62.14 | 27700 |
| 2023-11-01 | 61.01 | $61.11 | 56100 |
| 2023-10-31 | 61.09 | $60.79 | 19800 |
| 2023-10-30 | 61.26 | $61.63 | 28737 |
| 2023-10-27 | 61.28 | $60.76 | 42400 |
| 2023-10-26 | 61.50 | $60.82 | 63923 |
| 2023-10-25 | 61.74 | $61.11 | 58900 |
| 2023-10-24 | 61.97 | $62.05 | 36100 |
| 2023-10-23 | 62.03 | $61.25 | 24600 |
| 2023-10-20 | 62.28 | $61.25 | 56448 |
| 2023-10-19 | 62.58 | $62.08 | 49826 |
| 2023-10-18 | 62.75 | $62.31 | 54700 |
| 2023-10-17 | 62.90 | $63.15 | 19734 |
| 2023-10-16 | 62.90 | $63.47 | 18535 |
| 2023-10-13 | 62.84 | $63.27 | 10107 |
| 2023-10-12 | 62.81 | $63.32 | 33600 |
| 2023-10-11 | 62.77 | $64.04 | 76800 |
| 2023-10-10 | 62.58 | $63.64 | 19200 |
| 2023-10-09 | 62.45 | $63.03 | 7640 |
| 2023-10-06 | 62.43 | $63.19 | 16412 |
| 2023-10-05 | 62.37 | $62.21 | 25800 |
| 2023-10-04 | 62.52 | $61.81 | 65711 |
| 2023-10-03 | 62.78 | $62.04 | 24100 |
| 2023-10-02 | 63.05 | $62.92 | 8900 |
| 2023-09-29 | 63.17 | $62.97 | 39800 |
| 2023-09-28 | 63.31 | $62.92 | 106200 |
| 2023-09-27 | 63.48 | $62.87 | 98200 |
| 2023-09-26 | 63.70 | $62.66 | 32721 |
| 2023-09-25 | 64.00 | $63.72 | 22900 |
| 2023-09-22 | 64.13 | $63.93 | 98800 |
| 2023-09-21 | 64.25 | $63.08 | 7800 |
| 2023-09-20 | 64.56 | $63.91 | 17015 |
| 2023-09-19 | 64.74 | $64.49 | 419400 |
| 2023-09-18 | 64.84 | $65.10 | 34200 |
| 2023-09-15 | 64.83 | $65.00 | 446825 |
| 2023-09-14 | 64.84 | $65.23 | 33200 |
| 2023-09-13 | 64.81 | $64.78 | 562811 |
| 2023-09-12 | 64.87 | $64.95 | 337428 |
| 2023-09-11 | 64.90 | $65.42 | 13200 |
| 2023-09-08 | 64.84 | $64.43 | 4124 |
| 2023-09-07 | 64.99 | $64.83 | 9100 |
| 2023-09-06 | 65.07 | $65.42 | 49700 |
| 2023-09-05 | 65.05 | $65.84 | 15120 |
| 2023-09-01 | 64.94 | $65.96 | 20700 |
| 2023-08-31 | 64.79 | $65.29 | 19100 |
| 2023-08-30 | 64.77 | $65.70 | 29403 |
| 2023-08-29 | 64.65 | $66.06 | 54212 |
| 2023-08-28 | 64.44 | $65.03 | 24125 |
| 2023-08-25 | 64.43 | $64.43 | 18611 |
| 2023-08-24 | 64.54 | $64.68 | 30400 |
| 2023-08-23 | 64.62 | $64.68 | 46200 |
| 2023-08-22 | 64.73 | $63.68 | 34600 |
| 2023-08-21 | 65.06 | $64.08 | 56000 |
| 2023-08-18 | 65.37 | $63.85 | 50000 |
| 2023-08-17 | 65.79 | $64.21 | 86739 |
| 2023-08-16 | 66.20 | $64.04 | 117200 |
| 2023-08-15 | 66.71 | $64.86 | 22116 |
| 2023-08-14 | 67.13 | $65.42 | 55043 |
| 2023-08-11 | 67.51 | $65.80 | 123600 |
| 2023-08-10 | 67.87 | $67.13 | 44300 |
| 2023-08-09 | 68.00 | $66.85 | 19646 |
| 2023-08-08 | 68.21 | $66.73 | 12242 |
| 2023-08-07 | 68.47 | $67.42 | 49505 |
| 2023-08-04 | 68.63 | $67.65 | 10300 |
| 2023-08-03 | 68.77 | $68.09 | 30800 |
| 2023-08-02 | 68.83 | $67.31 | 17812 |
| 2023-08-01 | 69.06 | $69.11 | 21900 |
| 2023-07-31 | 68.94 | $70.23 | 13900 |
| 2023-07-28 | 68.56 | $69.75 | 31200 |
| 2023-07-27 | 68.22 | $67.98 | 49244 |
| 2023-07-26 | 68.19 | $69.07 | 49042 |
| 2023-07-25 | 67.92 | $68.51 | 119642 |
| 2023-07-24 | 67.72 | $68.06 | 12346 |
| 2023-07-21 | 67.58 | $66.94 | 11503 |
| 2023-07-20 | 67.66 | $67.10 | 47335 |
| 2023-07-19 | 67.71 | $67.87 | 60500 |
| 2023-07-18 | 67.60 | $67.88 | 58205 |
| 2023-07-17 | 67.46 | $68.47 | 70300 |
| 2023-07-14 | 67.18 | $68.53 | 17807 |
| 2023-07-13 | 66.84 | $68.91 | 36600 |
| 2023-07-12 | 66.35 | $67.85 | 8500 |
| 2023-07-11 | 66.02 | $66.53 | 82143 |
| 2023-07-10 | 65.91 | $65.65 | 10430 |
| 2023-07-07 | 65.96 | $65.60 | 14500 |
| 2023-07-06 | 66.03 | $65.04 | 284500 |
| 2023-07-05 | 66.24 | $66.15 | 176800 |
| 2023-07-03 | 66.24 | $66.67 | 46743 |
| 2023-06-30 | 66.13 | $65.71 | 7000 |
| 2023-06-29 | 66.20 | $65.28 | 18100 |
| 2023-06-28 | 66.38 | $65.90 | 36610 |
| 2023-06-27 | 66.45 | $66.21 | 59308 |
| 2023-06-26 | 66.47 | $65.39 | 58119 |
| 2023-06-23 | 66.66 | $65.03 | 72800 |
| 2023-06-22 | 66.96 | $66.35 | 93400 |
| 2023-06-21 | 67.02 | $66.13 | 110100 |
| 2023-06-20 | 67.14 | $66.62 | 56839 |
| 2023-06-16 | 67.16 | $68.00 | 65100 |
| 2023-06-15 | 66.90 | $68.23 | 75900 |
| 2023-06-14 | 66.54 | $67.73 | 317300 |
| 2023-06-13 | 66.23 | $67.30 | 110209 |
| 2023-06-12 | 65.95 | $66.70 | 266200 |
| 2023-06-09 | 65.75 | $66.27 | 80600 |
| 2023-06-08 | 65.61 | $65.99 | 881000 |
| 2023-06-07 | 65.51 | $65.75 | 261842 |
| 2023-06-06 | 65.43 | $66.74 | 112329 |
| 2023-06-05 | 65.14 | $65.96 | 100129 |
| 2023-06-02 | 64.96 | $66.32 | 113044 |
| 2023-06-01 | 64.68 | $64.95 | 17300 |
| 2023-05-31 | 64.64 | $64.11 | 37813 |
| 2023-05-30 | 64.78 | $64.69 | 87342 |
| 2023-05-26 | 64.82 | $65.36 | 136005 |
| 2023-05-25 | 64.72 | $64.42 | 25728 |
| 2023-05-24 | 64.80 | $64.25 | 27224 |
| 2023-05-23 | 64.94 | $64.71 | 40600 |
| 2023-05-22 | 65.00 | $65.99 | 38020 |
| 2023-05-19 | 64.80 | $65.05 | 14810 |
| 2023-05-18 | 64.77 | $64.91 | 18126 |
| 2023-05-17 | 64.76 | $65.18 | 360144 |
| 2023-05-16 | 64.70 | $64.96 | 9433 |
| 2023-05-15 | 64.68 | $65.27 | 28700 |
| 2023-05-12 | 64.59 | $63.69 | 12800 |
| 2023-05-11 | 64.82 | $64.75 | 20300 |
| 2023-05-10 | 64.86 | $65.06 | 24512 |
| 2023-05-09 | 64.85 | $65.04 | 10700 |
| 2023-05-08 | 64.84 | $65.45 | 9146 |
| 2023-05-05 | 64.74 | $65.42 | 15232 |
| 2023-05-04 | 64.64 | $64.79 | 78400 |
| 2023-05-03 | 64.65 | $64.13 | 6700 |
| 2023-05-02 | 64.81 | $64.25 | 6632 |
| 2023-05-01 | 64.97 | $65.00 | 10100 |
| 2023-04-28 | 65.01 | $65.07 | 26338 |
| 2023-04-27 | 65.03 | $64.66 | 12701 |
| 2023-04-26 | 65.15 | $63.79 | 20100 |
| 2023-04-25 | 65.47 | $63.39 | 20900 |
| 2023-04-24 | 65.92 | $64.85 | 11240 |
| 2023-04-21 | 66.15 | $65.19 | 56100 |
| 2023-04-20 | 66.33 | $65.78 | 16824 |
| 2023-04-19 | 66.42 | $66.05 | 26900 |
| 2023-04-18 | 66.47 | $66.60 | 35637 |
| 2023-04-17 | 66.40 | $66.98 | 18732 |
| 2023-04-14 | 66.25 | $66.40 | 18745 |
| 2023-04-13 | 66.19 | $66.82 | 18800 |
| 2023-04-12 | 66.02 | $65.75 | 28852 |
| 2023-04-11 | 66.06 | $66.52 | 24500 |
| 2023-04-10 | 65.94 | $66.49 | 9706 |
| 2023-04-06 | 65.81 | $66.20 | 12500 |
| 2023-04-05 | 65.72 | $65.95 | 19100 |
| 2023-04-04 | 65.66 | $66.50 | 19949 |
| 2023-04-03 | 65.48 | $66.65 | 16335 |
| 2023-03-31 | 65.23 | $66.45 | 24800 |
| 2023-03-30 | 65.00 | $66.63 | 13900 |
| 2023-03-29 | 64.68 | $66.02 | 11716 |
| 2023-03-28 | 64.45 | $65.59 | 22700 |
| 2023-03-27 | 64.27 | $65.15 | 19400 |
| 2023-03-24 | 64.16 | $65.49 | 11330 |
| 2023-03-23 | 63.97 | $65.76 | 29501 |
| 2023-03-22 | 63.70 | $64.70 | 42032 |
| 2023-03-21 | 63.61 | $64.35 | 28923 |
| 2023-03-20 | 63.58 | $63.62 | 27505 |
| 2023-03-17 | 63.71 | $63.85 | 11000 |
| 2023-03-16 | 63.82 | $63.92 | 115036 |
| 2023-03-15 | 63.94 | $62.97 | 49400 |
| 2023-03-14 | 64.29 | $63.87 | 23200 |
| 2023-03-13 | 64.51 | $63.89 | 36400 |
| 2023-03-10 | 64.77 | $63.58 | 25400 |
| 2023-03-09 | 65.15 | $63.76 | 44100 |
| 2023-03-08 | 65.54 | $65.25 | 39909 |
| 2023-03-07 | 65.70 | $65.46 | 15514 |
| 2023-03-06 | 65.84 | $66.25 | 23143 |
| 2023-03-03 | 65.84 | $66.75 | 37500 |
| 2023-03-02 | 65.73 | $66.22 | 27006 |
| 2023-03-01 | 65.73 | $65.68 | 43745 |
| 2023-02-28 | 65.85 | $64.22 | 18200 |
| 2023-02-27 | 66.30 | $64.53 | 22800 |
| 2023-02-24 | 66.76 | $64.43 | 36508 |
| 2023-02-23 | 67.32 | $65.72 | 189900 |
| 2023-02-22 | 67.69 | $65.76 | 26200 |
| 2023-02-21 | 68.13 | $66.07 | 250409 |
| 2023-02-17 | 68.56 | $66.85 | 49000 |
| 2023-02-16 | 68.90 | $67.44 | 72000 |
| 2023-02-15 | 69.17 | $67.58 | 29000 |
| 2023-02-14 | 69.45 | $68.31 | 42000 |
| 2023-02-13 | 69.62 | $68.68 | 22600 |
| 2023-02-10 | 69.73 | $67.88 | 40900 |
| 2023-02-09 | 70.03 | $68.98 | 37540 |
| 2023-02-08 | 70.13 | $68.39 | 17900 |
| 2023-02-07 | 70.37 | $68.46 | 31636 |
| 2023-02-06 | 70.62 | $67.83 | 69931 |
| 2023-02-03 | 71.04 | $69.04 | 57218 |
| 2023-02-02 | 71.27 | $70.37 | 228701 |
| 2023-02-01 | 71.23 | $70.79 | 44400 |
| 2023-01-31 | 71.10 | $69.50 | 23916 |
| 2023-01-30 | 71.20 | $69.99 | 27023 |
| 2023-01-27 | 71.20 | $71.63 | 20743 |
| 2023-01-26 | 70.84 | $71.57 | 34900 |
| 2023-01-25 | 70.42 | $70.76 | 45826 |
| 2023-01-24 | 70.10 | $70.92 | 43938 |
| 2023-01-23 | 69.67 | $70.86 | 66517 |
| 2023-01-20 | 69.18 | $70.36 | 45200 |
| 2023-01-19 | 68.70 | $69.25 | 396406 |
| 2023-01-18 | 68.37 | $68.32 | 96423 |
| 2023-01-17 | 68.18 | $69.00 | 927200 |
| 2023-01-13 | 67.79 | $69.29 | 81500 |
| 2023-01-12 | 67.28 | $68.48 | 317100 |
| 2023-01-11 | 66.84 | $68.63 | 1.3M |
| 2023-01-10 | 66.29 | $67.90 | 70700 |
| 2023-01-09 | 65.80 | $67.92 | 57750 |
| 2023-01-06 | 65.22 | $66.87 | 121348 |
| 2023-01-05 | 64.77 | $65.93 | 60518 |
| 2023-01-04 | 64.43 | $66.12 | 67800 |
| 2023-01-03 | 64.00 | $63.90 | 22235 |
| 2022-12-30 | 63.96 | $63.32 | 23700 |
| 2022-12-29 | 64.03 | $63.87 | 31400 |
| 2022-12-28 | 64.00 | $62.93 | 54248 |
| 2022-12-27 | 64.16 | $64.11 | 22900 |
| 2022-12-23 | 64.09 | $62.52 | 77429 |
| 2022-12-22 | 64.33 | $62.79 | 79400 |
| 2022-12-21 | 64.56 | $63.49 | 40206 |
| 2022-12-20 | 64.67 | $63.03 | 33437 |
| 2022-12-19 | 64.88 | $63.26 | 130200 |
| 2022-12-16 | 65.08 | $63.50 | 73633 |
| 2022-12-15 | 65.25 | $63.04 | 165600 |
| 2022-12-14 | 65.53 | $64.64 | 66600 |
| 2022-12-13 | 65.51 | $65.03 | 124300 |
| 2022-12-12 | 65.39 | $64.97 | 44400 |
| 2022-12-09 | 65.26 | $65.01 | 145411 |
| 2022-12-08 | 65.09 | $65.25 | 194640 |
| 2022-12-07 | 64.82 | $64.44 | 58000 |
| 2022-12-06 | 64.68 | $64.75 | 57100 |
| 2022-12-05 | 64.43 | $64.91 | 32249 |
| 2022-12-02 | 64.10 | $65.50 | 51120 |
| 2022-12-01 | 63.58 | $65.14 | 46700 |
| 2022-11-30 | 63.04 | $65.33 | 75324 |
| 2022-11-29 | 62.37 | $63.20 | 30100 |
| 2022-11-28 | 62.03 | $61.66 | 70338 |
| 2022-11-25 | 61.94 | $61.77 | 6411 |
| 2022-11-23 | 61.82 | $62.10 | 15600 |
| 2022-11-22 | 61.60 | $61.56 | 61100 |
| 2022-11-21 | 61.44 | $61.43 | 156107 |
| 2022-11-18 | 61.28 | $62.45 | 14015 |
| 2022-11-17 | 60.88 | $63.02 | 45227 |
| 2022-11-16 | 60.28 | $62.68 | 30047 |
| 2022-11-15 | 59.65 | $63.88 | 15210 |
| 2022-11-14 | 58.66 | $62.01 | 31748 |
| 2022-11-11 | 57.90 | $62.28 | 34400 |
| 2022-11-10 | 56.96 | $60.54 | 18820 |
| 2022-11-09 | 56.24 | $57.82 | 60113 |
| 2022-11-08 | 55.98 | $58.91 | 64100 |
| 2022-11-07 | 55.46 | $58.43 | 52800 |
| 2022-11-04 | 54.96 | $58.10 | 31819 |
| 2022-11-03 | 54.46 | $55.71 | 43900 |
| 2022-11-02 | 54.38 | $55.37 | 23100 |
| 2022-11-01 | 54.38 | $55.66 | 27138 |
| 2022-10-31 | 54.33 | $54.47 | 18843 |
| 2022-10-28 | 54.53 | $54.84 | 12800 |
| 2022-10-27 | 54.70 | $55.26 | 104139 |
| 2022-10-26 | 54.81 | $55.94 | 72000 |
| 2022-10-25 | 54.82 | $54.77 | 40732 |
| 2022-10-24 | 55.08 | $54.12 | 125533 |
| 2022-10-21 | 55.54 | $56.53 | 33200 |
| 2022-10-20 | 55.57 | $55.95 | 35600 |
| 2022-10-19 | 55.75 | $55.61 | 46900 |
| 2022-10-18 | 56.03 | $56.81 | 28400 |
| 2022-10-17 | 56.13 | $57.03 | 21201 |
| 2022-10-14 | 56.20 | $55.66 | 53408 |
| 2022-10-13 | 56.59 | $56.50 | 26800 |
| 2022-10-12 | 56.88 | $56.24 | 30800 |
| 2022-10-11 | 57.28 | $56.09 | 32627 |
| 2022-10-10 | 57.80 | $57.04 | 52600 |
| 2022-10-07 | 58.20 | $58.02 | 95131 |
| 2022-10-06 | 58.48 | $59.50 | 18500 |
| 2022-10-05 | 58.51 | $59.87 | 30240 |
| 2022-10-04 | 58.47 | $59.81 | 43333 |
| 2022-10-03 | 58.45 | $57.85 | 58300 |
| 2022-09-30 | 58.85 | $57.39 | 59322 |
| 2022-09-29 | 59.44 | $57.69 | 124117 |
| 2022-09-28 | 60.06 | $59.22 | 47252 |
| 2022-09-27 | 60.47 | $58.85 | 134600 |
| 2022-09-26 | 61.04 | $59.03 | 74112 |
| 2022-09-23 | 61.68 | $59.40 | 147700 |
| 2022-09-22 | 62.34 | $60.82 | 42700 |
| 2022-09-21 | 62.83 | $61.25 | 202521 |
| 2022-09-20 | 63.30 | $62.75 | 36600 |
| 2022-09-19 | 63.55 | $62.92 | 332900 |
| 2022-09-16 | 63.80 | $62.91 | 143740 |
| 2022-09-15 | 64.10 | $63.41 | 632139 |
| 2022-09-14 | 64.35 | $64.06 | 18200 |
| 2022-09-13 | 64.51 | $63.91 | 70027 |
| 2022-09-12 | 64.73 | $65.73 | 44200 |
| 2022-09-09 | 64.61 | $64.85 | 171200 |
| 2022-09-08 | 64.66 | $63.85 | 18100 |
| 2022-09-07 | 64.93 | $64.27 | 34215 |
| 2022-09-06 | 65.16 | $63.71 | 83304 |
| 2022-09-02 | 65.55 | $64.43 | 87400 |
| 2022-09-01 | 65.86 | $65.28 | 110500 |
| 2022-08-31 | 66.03 | $65.96 | 58819 |
| 2022-08-30 | 66.10 | $65.11 | 79500 |
| 2022-08-29 | 66.36 | $65.85 | 44140 |
| 2022-08-26 | 66.50 | $66.34 | 32645 |
| 2022-08-25 | 66.57 | $67.32 | 70713 |
| 2022-08-24 | 66.44 | $65.83 | 27500 |
| 2022-08-23 | 66.61 | $65.78 | 74400 |
| 2022-08-22 | 66.81 | $65.48 | 219100 |
| 2022-08-19 | 67.12 | $66.03 | 1.1M |
| 2022-08-18 | 67.35 | $67.01 | 20100 |
| 2022-08-17 | 67.42 | $67.35 | 21807 |
| 2022-08-16 | 67.43 | $67.88 | 30100 |
| 2022-08-15 | 67.33 | $68.00 | 71638 |
| 2022-08-12 | 67.18 | $68.24 | 16408 |
| 2022-08-11 | 66.96 | $67.75 | 15019 |
| 2022-08-10 | 66.81 | $67.32 | 19215 |
| 2022-08-09 | 66.73 | $66.64 | 14819 |
| 2022-08-08 | 66.78 | $67.04 | 93600 |
| 2022-08-05 | 66.75 | $67.10 | 177300 |
| 2022-08-04 | 66.71 | $67.17 | 41915 |
| 2022-08-03 | 66.65 | $66.84 | 44900 |
| 2022-08-02 | 66.66 | $66.35 | 49500 |
| 2022-08-01 | 66.76 | $66.52 | 34400 |
| 2022-07-29 | 66.85 | $67.07 | 24211 |
| 2022-07-28 | 66.85 | $67.76 | 25228 |
| 2022-07-27 | 66.69 | $67.62 | 133800 |
| 2022-07-26 | 66.55 | $66.43 | 28300 |
| 2022-07-25 | 66.63 | $67.02 | 28719 |
| 2022-07-22 | 66.61 | $66.72 | 59142 |
| 2022-07-21 | 66.65 | $67.75 | 41005 |
| 2022-07-20 | 66.48 | $67.02 | 18300 |
| 2022-07-19 | 66.44 | $67.29 | 110000 |
| 2022-07-18 | 66.34 | $66.29 | 36200 |
| 2022-07-15 | 66.44 | $65.82 | 42000 |
| 2022-07-14 | 66.67 | $65.63 | 75000 |
| 2022-07-13 | 66.97 | $66.27 | 65800 |
| 2022-07-12 | 67.19 | $66.11 | 64900 |
| 2022-07-11 | 67.48 | $66.26 | 114543 |
| 2022-07-08 | 67.79 | $68.29 | 68500 |
| 2022-07-07 | 67.73 | $68.33 | 198400 |
| 2022-07-06 | 67.64 | $66.80 | 57500 |
| 2022-07-05 | 67.87 | $67.37 | 78800 |
| 2022-07-01 | 68.02 | $67.58 | 136722 |
| 2022-06-30 | 68.15 | $68.10 | 186500 |
| 2022-06-29 | 68.19 | $68.43 | 633648 |
| 2022-06-28 | 68.17 | $68.76 | 945303 |
| 2022-06-27 | 68.08 | $68.87 | 154200 |
| 2022-06-24 | 67.96 | $69.01 | 114700 |
| 2022-06-23 | 67.79 | $67.43 | 35805 |
| 2022-06-22 | 67.92 | $66.88 | 84400 |
| 2022-06-21 | 68.20 | $68.22 | 110515 |
| 2022-06-17 | 68.24 | $66.90 | 47800 |
| 2022-06-16 | 68.57 | $66.80 | 103000 |
| 2022-06-15 | 68.97 | $68.76 | 57100 |
| 2022-06-14 | 69.02 | $67.91 | 36322 |
| 2022-06-13 | 69.27 | $66.62 | 52540 |
| 2022-06-10 | 69.82 | $69.15 | 51233 |
| 2022-06-09 | 69.93 | $69.71 | 185400 |
| 2022-06-08 | 69.94 | $71.79 | 80600 |
| 2022-06-07 | 69.50 | $71.09 | 87200 |
| 2022-06-06 | 69.15 | $70.61 | 102600 |
| 2022-06-03 | 68.84 | $69.97 | 23205 |
| 2022-06-02 | 68.61 | $71.31 | 65900 |
| 2022-06-01 | 68.06 | $70.04 | 88600 |
| 2022-05-31 | 67.70 | $70.65 | 69700 |
| 2022-05-27 | 67.16 | $69.16 | 76000 |
| 2022-05-26 | 66.84 | $68.44 | 57133 |
| 2022-05-25 | 66.64 | $67.28 | 99500 |
| 2022-05-24 | 66.65 | $66.87 | 229500 |
| 2022-05-23 | 66.76 | $68.34 | 559700 |
| 2022-05-20 | 66.59 | $68.50 | 78400 |
| 2022-05-19 | 66.36 | $67.83 | 31838 |
| 2022-05-18 | 66.25 | $66.78 | 66619 |
| 2022-05-17 | 66.35 | $68.47 | 76316 |
| 2022-05-16 | 66.12 | $66.73 | 210938 |
| 2022-05-13 | 66.24 | $66.92 | 86100 |
| 2022-05-12 | 66.34 | $65.13 | 55800 |
| 2022-05-11 | 66.85 | $65.29 | 31826 |
| 2022-05-10 | 67.42 | $65.88 | 69212 |
| 2022-05-09 | 67.98 | $65.33 | 68046 |
| 2022-05-06 | 68.74 | $67.57 | 85000 |
| 2022-05-05 | 69.17 | $68.55 | 76900 |
| 2022-05-04 | 69.46 | $71.22 | 44230 |
| 2022-05-03 | 69.25 | $70.61 | 81400 |
| 2022-05-02 | 69.15 | $70.18 | 51700 |
| 2022-04-29 | 69.13 | $69.98 | 43600 |
| 2022-04-28 | 69.15 | $69.32 | 29534 |
| 2022-04-27 | 69.33 | $68.33 | 73811 |
| 2022-04-26 | 69.76 | $67.47 | 69919 |
| 2022-04-25 | 70.45 | $68.97 | 73941 |
| 2022-04-22 | 70.94 | $69.29 | 39300 |
| 2022-04-21 | 71.45 | $69.57 | 55600 |
| 2022-04-20 | 71.99 | $71.07 | 52739 |
| 2022-04-19 | 72.31 | $71.67 | 37800 |
| 2022-04-18 | 72.56 | $71.75 | 55000 |
| 2022-04-14 | 72.83 | $72.27 | 74400 |
| 2022-04-13 | 73.05 | $73.18 | 64426 |
| 2022-04-12 | 73.12 | $71.99 | 37141 |
| 2022-04-11 | 73.45 | $72.20 | 55927 |
| 2022-04-08 | 73.79 | $73.32 | 29500 |
| 2022-04-07 | 73.96 | $73.43 | 42138 |
| 2022-04-06 | 74.13 | $74.09 | 28800 |
| 2022-04-05 | 74.20 | $75.16 | 38700 |
| 2022-04-04 | 74.05 | $76.58 | 32446 |
| 2022-04-01 | 73.59 | $74.90 | 29200 |
| 2022-03-31 | 73.41 | $73.85 | 45505 |
| 2022-03-30 | 73.42 | $75.07 | 65125 |
| 2022-03-29 | 73.19 | $75.46 | 44300 |
| 2022-03-28 | 72.84 | $74.09 | 139600 |
| 2022-03-25 | 72.74 | $73.72 | 20300 |
| 2022-03-24 | 72.70 | $74.61 | 37700 |
| 2022-03-23 | 72.49 | $74.48 | 75732 |
| 2022-03-22 | 72.27 | $75.04 | 149946 |
| 2022-03-21 | 71.91 | $73.62 | 106209 |
| 2022-03-18 | 71.81 | $75.28 | 56929 |
| 2022-03-17 | 71.35 | $73.99 | 87100 |
| 2022-03-16 | 71.11 | $74.38 | 65131 |
| 2022-03-15 | 70.77 | $68.38 | 67719 |
| 2022-03-14 | 71.65 | $68.20 | 214745 |
| 2022-03-11 | 72.73 | $70.00 | 132314 |
| 2022-03-10 | 73.62 | $71.84 | 49340 |
| 2022-03-09 | 74.28 | $73.47 | 116345 |
| 2022-03-08 | 74.71 | $71.58 | 214500 |
| 2022-03-07 | 75.63 | $71.47 | 140200 |
| 2022-03-04 | 76.72 | $74.49 | 77110 |
| 2022-03-03 | 77.37 | $75.97 | 135841 |
| 2022-03-02 | 77.81 | $77.08 | 51534 |
| 2022-03-01 | 78.10 | $76.88 | 170000 |
| 2022-02-28 | 78.48 | $77.55 | 106400 |
| 2022-02-25 | 78.79 | $78.15 | 59300 |
| 2022-02-24 | 79.03 | $77.06 | 130636 |
| 2022-02-23 | 79.54 | $77.95 | 113831 |
| 2022-02-22 | 79.95 | $78.72 | 83505 |
| 2022-02-18 | 80.27 | $79.87 | 52800 |
| 2022-02-17 | 80.39 | $80.63 | 48649 |
| 2022-02-16 | 80.38 | $81.38 | 30900 |
| 2022-02-15 | 80.21 | $81.01 | 228502 |
| 2022-02-14 | 80.10 | $79.40 | 121828 |
| 2022-02-11 | 80.31 | $80.19 | 39300 |
| 2022-02-10 | 80.38 | $81.40 | 53200 |
| 2022-02-09 | 80.22 | $82.03 | 169300 |
| 2022-02-08 | 79.90 | $80.69 | 34612 |
| 2022-02-07 | 79.82 | $79.99 | 52216 |
| 2022-02-04 | 79.88 | $80.24 | 26600 |
| 2022-02-03 | 79.90 | $79.84 | 111000 |
| 2022-02-02 | 80.00 | $80.89 | 72100 |
| 2022-02-01 | 79.91 | $80.91 | 58203 |
| 2022-01-31 | 79.81 | $80.59 | 53244 |
| 2022-01-28 | 79.77 | $78.00 | 54100 |
| 2022-01-27 | 80.26 | $77.60 | 84000 |
| 2022-01-26 | 80.93 | $79.01 | 32800 |
| 2022-01-25 | 81.41 | $80.09 | 95900 |
| 2022-01-24 | 81.75 | $80.24 | 125544 |
| 2022-01-21 | 82.11 | $81.24 | 87605 |
| 2022-01-20 | 82.32 | $82.79 | 29000 |
| 2022-01-19 | 82.23 | $82.02 | 73600 |
| 2022-01-18 | 82.30 | $82.09 | 46135 |
| 2022-01-14 | 82.36 | $83.39 | 48400 |
| 2022-01-13 | 82.16 | $83.39 | 104000 |
| 2022-01-12 | 81.93 | $84.66 | 104129 |
| 2022-01-11 | 81.39 | $83.34 | 71307 |
| 2022-01-10 | 81.05 | $81.56 | 85522 |
| 2022-01-07 | 81.04 | $81.50 | 37300 |
| 2022-01-06 | 81.04 | $80.77 | 36900 |
| 2022-01-05 | 81.20 | $80.55 | 62700 |
| 2022-01-04 | 81.43 | $81.99 | 81300 |
| 2022-01-03 | 81.41 | $82.18 | 289833 |
| 2021-12-31 | 81.35 | $82.03 | 54700 |
| 2021-12-30 | 81.31 | $82.45 | 108100 |
| 2021-12-29 | 81.19 | $81.57 | 119417 |
| 2021-12-28 | 81.23 | $81.72 | 52512 |
| 2021-12-27 | 81.26 | $82.11 | 198630 |
| 2021-12-23 | 81.22 | $81.99 | 103542 |
| 2021-12-22 | 81.21 | $81.48 | 134805 |
| 2021-12-21 | 81.31 | $81.17 | 109317 |
| 2021-12-20 | 81.50 | $79.69 | 162415 |
| 2021-12-17 | 82.04 | $80.81 | 49800 |
| 2021-12-16 | 82.43 | $81.40 | 148347 |
| 2021-12-15 | 82.77 | $81.33 | 90510 |
| 2021-12-14 | 83.19 | $81.86 | 129034 |
| 2021-12-13 | 83.56 | $81.85 | 133000 |
| 2021-12-10 | 84.00 | $84.98 | 209723 |
| 2021-12-09 | 83.86 | $84.85 | 71932 |
| 2021-12-08 | 83.72 | $85.11 | 47900 |
| 2021-12-07 | 83.52 | $84.63 | 45900 |
| 2021-12-06 | 83.38 | $83.20 | 89100 |
| 2021-12-03 | 83.53 | $82.11 | 84300 |
| 2021-12-02 | 83.94 | $83.93 | 244100 |
| 2021-12-01 | 84.04 | $83.13 | 220600 |
| 2021-11-30 | 84.32 | $82.58 | 36800 |
| 2021-11-29 | 84.78 | $82.75 | 386800 |
| 2021-11-26 | 85.27 | $82.61 | 31700 |
| 2021-11-24 | 85.87 | $85.10 | 19700 |
| 2021-11-23 | 86.04 | $85.28 | 26400 |
| 2021-11-22 | 86.21 | $85.49 | 52600 |
| 2021-11-19 | 86.35 | $85.94 | 121100 |
| 2021-11-18 | 86.43 | $85.85 | 30129 |
| 2021-11-17 | 86.53 | $86.68 | 10916 |
| 2021-11-16 | 86.48 | $87.13 | 93900 |
| 2021-11-15 | 86.32 | $86.82 | 27700 |
| 2021-11-12 | 86.20 | $87.22 | 49700 |
| 2021-11-11 | 85.98 | $86.72 | 11819 |
| 2021-11-10 | 85.83 | $85.45 | 36300 |
| 2021-11-09 | 85.92 | $85.68 | 23431 |
| 2021-11-08 | 85.97 | $86.02 | 16313 |
| 2021-11-05 | 85.97 | $85.15 | 13449 |
| 2021-11-04 | 86.14 | $85.37 | 38500 |
| 2021-11-03 | 86.30 | $85.65 | 54000 |
| 2021-11-02 | 86.42 | $85.24 | 21800 |
| 2021-11-01 | 86.65 | $86.24 | 21700 |
| 2021-10-29 | 86.71 | $85.42 | 21909 |
| 2021-10-28 | 86.94 | $86.75 | 47500 |
| 2021-10-27 | 86.92 | $86.60 | 14427 |
| 2021-10-26 | 86.94 | $87.35 | 15121 |
| 2021-10-25 | 86.79 | $87.68 | 31710 |
| 2021-10-22 | 86.55 | $87.39 | 22500 |
| 2021-10-21 | 86.33 | $87.58 | 23436 |
| 2021-10-20 | 86.04 | $87.90 | 18900 |
| 2021-10-19 | 85.62 | $88.10 | 11322 |
| 2021-10-18 | 85.10 | $86.75 | 25649 |
| 2021-10-15 | 84.78 | $86.63 | 38800 |
| 2021-10-14 | 84.44 | $85.79 | 16518 |
| 2021-10-13 | 84.22 | $85.48 | 16515 |
| 2021-10-12 | 84.04 | $84.17 | 8300 |
| 2021-10-11 | 84.10 | $84.86 | 34700 |
| 2021-10-08 | 84.04 | $85.00 | 21422 |
| 2021-10-07 | 83.94 | $85.08 | 197800 |
| 2021-10-06 | 83.82 | $82.98 | 134400 |
| 2021-10-05 | 84.12 | $83.40 | 64336 |
| 2021-10-04 | 84.40 | $82.79 | 152600 |
| 2021-10-01 | 84.85 | $84.14 | 43500 |
| 2021-09-30 | 85.09 | $84.42 | 32016 |
| 2021-09-29 | 85.31 | $83.97 | 25900 |
| 2021-09-28 | 85.67 | $84.63 | 70444 |
| 2021-09-27 | 85.96 | $85.66 | 43639 |
| 2021-09-24 | 86.07 | $85.26 | 41725 |
| 2021-09-23 | 86.29 | $86.20 | 16748 |
| 2021-09-22 | 86.35 | $85.76 | 31614 |
| 2021-09-21 | 86.51 | $84.55 | 44200 |
| 2021-09-20 | 86.95 | $83.82 | 42400 |
| 2021-09-17 | 87.62 | $86.33 | 29428 |
| 2021-09-16 | 87.87 | $86.54 | 26543 |
| 2021-09-15 | 88.11 | $87.73 | 33000 |
| 2021-09-14 | 88.13 | $87.75 | 18600 |
| 2021-09-13 | 88.16 | $88.68 | 38600 |
| 2021-09-10 | 87.98 | $88.53 | 54426 |
| 2021-09-09 | 87.81 | $88.46 | 36313 |
| 2021-09-08 | 87.63 | $88.71 | 60000 |
| 2021-09-07 | 87.35 | $89.93 | 49400 |
| 2021-09-03 | 86.78 | $89.55 | 488644 |
| 2021-09-02 | 86.20 | $88.60 | 1.0M |
| 2021-09-01 | 85.72 | $88.77 | 39235 |
| 2021-08-31 | 85.13 | $87.67 | 38400 |
| 2021-08-30 | 84.68 | $86.27 | 22233 |
| 2021-08-27 | 84.47 | $86.04 | 39100 |
| 2021-08-26 | 84.27 | $85.15 | 19407 |
| 2021-08-25 | 84.24 | $85.89 | 26600 |
| 2021-08-24 | 84.05 | $85.80 | 83437 |
| 2021-08-23 | 83.86 | $84.00 | 49213 |
| 2021-08-20 | 84.03 | $82.58 | 78006 |
| 2021-08-19 | 84.54 | $82.70 | 142524 |
| 2021-08-18 | 85.11 | $84.13 | 184100 |
| 2021-08-17 | 85.49 | $83.70 | 86100 |
| 2021-08-16 | 86.02 | $85.41 | 19723 |
| 2021-08-13 | 86.28 | $86.26 | 49323 |
| 2021-08-12 | 86.41 | $86.45 | 99122 |
| 2021-08-11 | 86.52 | $87.32 | 158700 |
| 2021-08-10 | 86.48 | $87.19 | 68800 |
| 2021-08-09 | 86.47 | $87.20 | 210700 |
| 2021-08-06 | 86.46 | $86.64 | 67900 |
| 2021-08-05 | 86.58 | $87.58 | 45034 |
| 2021-08-04 | 86.52 | $87.79 | 83300 |
| 2021-08-03 | 86.41 | $87.05 | 73800 |
| 2021-08-02 | 86.46 | $86.59 | 29500 |
| 2021-07-30 | 86.62 | $85.90 | 138340 |
| 2021-07-29 | 86.96 | $86.64 | 133726 |
| 2021-07-28 | 87.20 | $86.44 | 268900 |
| 2021-07-27 | 87.54 | $84.20 | 174813 |
| 2021-07-26 | 88.41 | $86.02 | 83607 |
| 2021-07-23 | 89.05 | $88.12 | 42600 |
| 2021-07-22 | 89.35 | $89.54 | 30200 |
| 2021-07-21 | 89.40 | $89.22 | 88430 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
111.23
2026-07-17
Close Price
$109.71
Vol: 158700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
54.39
Average
76.92
Maximum
120.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 111.23 | $109.71 | 158700 |
| 2026-07-16 | 112.16 | $111.48 | 24300 |
| 2026-07-15 | 112.75 | $113.22 | 28500 |
| 2026-07-14 | 112.95 | $113.09 | 33531 |
| 2026-07-13 | 113.24 | $111.54 | 39900 |
| 2026-07-10 | 114.11 | $115.06 | 171600 |
| 2026-07-09 | 114.06 | $114.89 | 25100 |
| 2026-07-08 | 114.08 | $113.87 | 209200 |
| 2026-07-07 | 114.44 | $113.17 | 24746 |
| 2026-07-06 | 115.10 | $116.29 | 46621 |
| 2026-07-02 | 114.94 | $113.38 | 65744 |
| 2026-07-01 | 115.66 | $114.60 | 85546 |
| 2026-06-30 | 116.17 | $116.96 | 68700 |
| 2026-06-29 | 116.04 | $115.49 | 37831 |
| 2026-06-26 | 116.35 | $114.27 | 37544 |
| 2026-06-25 | 117.11 | $115.91 | 139648 |
| 2026-06-24 | 117.51 | $115.24 | 2.7M |
| 2026-06-23 | 118.20 | $115.36 | 1.5M |
| 2026-06-22 | 118.98 | $121.51 | 58501 |
| 2026-06-18 | 117.97 | $120.59 | 79600 |
| 2026-06-17 | 117.02 | $117.21 | 164700 |
| 2026-06-16 | 116.91 | $117.77 | 58600 |
| 2026-06-15 | 116.59 | $119.78 | 28100 |
| 2026-06-12 | 115.55 | $116.30 | 53952 |
| 2026-06-11 | 115.38 | $115.76 | 174737 |
| 2026-06-10 | 115.33 | $111.95 | 28305 |
| 2026-06-09 | 116.48 | $113.48 | 93927 |
| 2026-06-08 | 117.37 | $113.39 | 372605 |
| 2026-06-05 | 118.47 | $111.71 | 83300 |
| 2026-06-04 | 120.30 | $119.12 | 133533 |
| 2026-06-03 | 120.15 | $120.14 | 44900 |
| 2026-06-02 | 119.59 | $121.56 | 93600 |
| 2026-06-01 | 118.41 | $120.44 | 58766 |
| 2026-05-29 | 117.28 | $117.87 | 33406 |
| 2026-05-28 | 116.68 | $117.91 | 86206 |
| 2026-05-27 | 115.90 | $117.50 | 154100 |
| 2026-05-26 | 115.05 | $117.73 | 42200 |
| 2026-05-22 | 113.91 | $113.01 | 550722 |
| 2026-05-21 | 113.98 | $112.91 | 84900 |
| 2026-05-20 | 114.08 | $111.95 | 42730 |
| 2026-05-19 | 114.46 | $110.06 | 59402 |
| 2026-05-18 | 115.50 | $111.38 | 76300 |
| 2026-05-15 | 116.29 | $111.88 | 63731 |
| 2026-05-14 | 117.05 | $115.80 | 43249 |
| 2026-05-13 | 116.67 | $115.71 | 116900 |
| 2026-05-12 | 116.17 | $112.87 | 119600 |
| 2026-05-11 | 116.40 | $116.46 | 62900 |
| 2026-05-08 | 115.48 | $116.30 | 346800 |
| 2026-05-07 | 114.33 | $114.54 | 57818 |
| 2026-05-06 | 113.43 | $115.70 | 129015 |
| 2026-05-05 | 111.90 | $112.25 | 123400 |
| 2026-05-04 | 111.07 | $110.22 | 200034 |
| 2026-05-01 | 110.65 | $110.05 | 24011 |
| 2026-04-30 | 110.15 | $109.86 | 29783 |
| 2026-04-29 | 109.54 | $107.60 | 246212 |
| 2026-04-28 | 109.46 | $107.76 | 204918 |
| 2026-04-27 | 109.26 | $108.78 | 90812 |
| 2026-04-24 | 108.65 | $108.74 | 136953 |
| 2026-04-23 | 107.85 | $106.23 | 28400 |
| 2026-04-22 | 107.62 | $108.02 | 785200 |
| 2026-04-21 | 106.73 | $105.79 | 45600 |
| 2026-04-20 | 106.30 | $107.25 | 52500 |
| 2026-04-17 | 105.26 | $107.88 | 127328 |
| 2026-04-16 | 103.76 | $105.83 | 807900 |
| 2026-04-15 | 102.54 | $105.06 | 95610 |
| 2026-04-14 | 101.27 | $105.01 | 637654 |
| 2026-04-13 | 99.71 | $102.66 | 43637 |
| 2026-04-10 | 98.55 | $101.80 | 120628 |
| 2026-04-09 | 97.40 | $101.31 | 300100 |
| 2026-04-08 | 96.16 | $102.06 | 75816 |
| 2026-04-07 | 94.43 | $96.63 | 72154 |
| 2026-04-06 | 94.06 | $96.04 | 78400 |
| 2026-04-02 | 93.83 | $95.17 | 65409 |
| 2026-04-01 | 93.86 | $96.42 | 233300 |
| 2026-03-31 | 93.53 | $95.74 | 149400 |
| 2026-03-30 | 93.39 | $92.44 | 116110 |
| 2026-03-27 | 94.30 | $93.44 | 145400 |
| 2026-03-26 | 95.14 | $94.00 | 80429 |
| 2026-03-25 | 96.01 | $97.29 | 827900 |
| 2026-03-24 | 96.08 | $95.92 | 713950 |
| 2026-03-23 | 96.62 | $97.62 | 134700 |
| 2026-03-20 | 96.77 | $95.08 | 122400 |
| 2026-03-19 | 97.79 | $98.37 | 57400 |
| 2026-03-18 | 98.01 | $98.41 | 40100 |
| 2026-03-17 | 98.30 | $100.44 | 31200 |
| 2026-03-16 | 98.04 | $99.76 | 253031 |
| 2026-03-13 | 97.97 | $97.22 | 48511 |
| 2026-03-12 | 98.71 | $97.18 | 89941 |
| 2026-03-11 | 99.65 | $100.20 | 518000 |
| 2026-03-10 | 99.87 | $99.68 | 505807 |
| 2026-03-09 | 100.32 | $99.45 | 444934 |
| 2026-03-06 | 100.95 | $97.63 | 135809 |
| 2026-03-05 | 102.31 | $97.89 | 4.5M |
| 2026-03-04 | 103.90 | $100.16 | 2.9M |
| 2026-03-03 | 105.10 | $99.69 | 214839 |
| 2026-03-02 | 106.70 | $104.66 | 96544 |
| 2026-02-27 | 107.06 | $106.51 | 179000 |
| 2026-02-26 | 106.87 | $106.71 | 238000 |
| 2026-02-25 | 106.55 | $107.87 | 77000 |
| 2026-02-24 | 105.76 | $106.51 | 112200 |
| 2026-02-23 | 105.19 | $104.87 | 394200 |
| 2026-02-20 | 105.00 | $106.14 | 64436 |
| 2026-02-19 | 104.33 | $103.68 | 142400 |
| 2026-02-18 | 104.28 | $103.89 | 42013 |
| 2026-02-17 | 104.11 | $103.65 | 96800 |
| 2026-02-13 | 103.97 | $103.85 | 289414 |
| 2026-02-12 | 103.69 | $103.70 | 130800 |
| 2026-02-11 | 103.39 | $104.91 | 103537 |
| 2026-02-10 | 102.60 | $103.20 | 114541 |
| 2026-02-09 | 102.16 | $102.86 | 115014 |
| 2026-02-06 | 101.71 | $102.14 | 97327 |
| 2026-02-05 | 101.37 | $99.35 | 68434 |
| 2026-02-04 | 101.82 | $99.59 | 72500 |
| 2026-02-03 | 102.27 | $101.02 | 60724 |
| 2026-02-02 | 102.33 | $100.84 | 50214 |
| 2026-01-30 | 102.44 | $100.60 | 65723 |
| 2026-01-29 | 102.61 | $102.47 | 92924 |
| 2026-01-28 | 102.19 | $102.95 | 162700 |
| 2026-01-27 | 101.50 | $102.37 | 83613 |
| 2026-01-26 | 100.80 | $100.48 | 94821 |
| 2026-01-23 | 100.52 | $100.26 | 143500 |
| 2026-01-22 | 100.21 | $99.98 | 246000 |
| 2026-01-21 | 99.89 | $99.40 | 102200 |
| 2026-01-20 | 99.67 | $97.92 | 68343 |
| 2026-01-16 | 99.82 | $99.02 | 41200 |
| 2026-01-15 | 99.64 | $99.56 | 40323 |
| 2026-01-14 | 99.21 | $98.77 | 32436 |
| 2026-01-13 | 98.90 | $98.48 | 57324 |
| 2026-01-12 | 98.58 | $99.36 | 39633 |
| 2026-01-09 | 97.89 | $98.04 | 33800 |
| 2026-01-08 | 97.43 | $97.62 | 57100 |
| 2026-01-07 | 96.98 | $97.67 | 50000 |
| 2026-01-06 | 96.39 | $98.50 | 58100 |
| 2026-01-05 | 95.39 | $97.81 | 107633 |
| 2026-01-02 | 94.37 | $96.81 | 75200 |
| 2025-12-31 | 93.44 | $94.02 | 29919 |
| 2025-12-30 | 93.18 | $94.21 | 49614 |
| 2025-12-29 | 92.80 | $93.95 | 45300 |
| 2025-12-26 | 92.42 | $93.94 | 51211 |
| 2025-12-24 | 91.96 | $93.21 | 20100 |
| 2025-12-23 | 91.64 | $92.92 | 148100 |
| 2025-12-22 | 91.35 | $92.41 | 51328 |
| 2025-12-19 | 91.17 | $91.92 | 33800 |
| 2025-12-18 | 91.12 | $90.91 | 47800 |
| 2025-12-17 | 91.39 | $89.75 | 61445 |
| 2025-12-16 | 92.09 | $90.56 | 54912 |
| 2025-12-15 | 92.71 | $92.00 | 32000 |
| 2025-12-12 | 93.01 | $92.46 | 34703 |
| 2025-12-11 | 93.23 | $93.75 | 146800 |
| 2025-12-10 | 93.09 | $94.27 | 39315 |
| 2025-12-09 | 92.76 | $93.33 | 45400 |
| 2025-12-08 | 92.66 | $93.72 | 63300 |
| 2025-12-05 | 92.42 | $93.79 | 34114 |
| 2025-12-04 | 92.12 | $92.64 | 56200 |
| 2025-12-03 | 92.13 | $92.95 | 25400 |
| 2025-12-02 | 92.05 | $92.91 | 283720 |
| 2025-12-01 | 91.98 | $92.89 | 67700 |
| 2025-11-28 | 91.92 | $93.09 | 22445 |
| 2025-11-26 | 91.79 | $92.89 | 37900 |
| 2025-11-25 | 91.71 | $92.26 | 54700 |
| 2025-11-24 | 91.83 | $92.09 | 105915 |
| 2025-11-21 | 92.05 | $91.12 | 62700 |
| 2025-11-20 | 92.65 | $91.11 | 40115 |
| 2025-11-19 | 93.38 | $92.27 | 45127 |
| 2025-11-18 | 93.92 | $92.63 | 41000 |
| 2025-11-17 | 94.47 | $93.27 | 44200 |
| 2025-11-14 | 94.94 | $94.37 | 27016 |
| 2025-11-13 | 95.16 | $94.33 | 26600 |
| 2025-11-12 | 95.43 | $95.44 | 74322 |
| 2025-11-11 | 95.41 | $95.45 | 82500 |
| 2025-11-10 | 95.38 | $95.41 | 121914 |
| 2025-11-07 | 95.34 | $93.80 | 62116 |
| 2025-11-06 | 95.79 | $94.25 | 201400 |
| 2025-11-05 | 96.19 | $95.15 | 69833 |
| 2025-11-04 | 96.37 | $94.61 | 391000 |
| 2025-11-03 | 96.75 | $96.49 | 338500 |
| 2025-10-31 | 96.60 | $95.92 | 39703 |
| 2025-10-30 | 96.57 | $96.22 | 99500 |
| 2025-10-29 | 96.41 | $97.11 | 35544 |
| 2025-10-28 | 95.91 | $96.61 | 42918 |
| 2025-10-27 | 95.45 | $96.87 | 34100 |
| 2025-10-24 | 94.78 | $95.53 | 33100 |
| 2025-10-23 | 94.36 | $94.81 | 39900 |
| 2025-10-22 | 94.08 | $94.04 | 51004 |
| 2025-10-21 | 93.95 | $94.08 | 37009 |
| 2025-10-20 | 93.78 | $95.11 | 41700 |
| 2025-10-17 | 93.22 | $93.73 | 20900 |
| 2025-10-16 | 92.97 | $93.68 | 42414 |
| 2025-10-15 | 92.67 | $92.98 | 38500 |
| 2025-10-14 | 92.51 | $91.28 | 21000 |
| 2025-10-13 | 92.84 | $92.25 | 26100 |
| 2025-10-10 | 92.93 | $89.16 | 46040 |
| 2025-10-09 | 94.01 | $92.99 | 29200 |
| 2025-10-08 | 94.08 | $93.90 | 22857 |
| 2025-10-07 | 93.85 | $93.35 | 125800 |
| 2025-10-06 | 93.73 | $94.10 | 45408 |
| 2025-10-03 | 93.31 | $93.58 | 19400 |
| 2025-10-02 | 92.94 | $93.37 | 25038 |
| 2025-10-01 | 92.54 | $92.70 | 39100 |
| 2025-09-30 | 92.24 | $91.75 | 33000 |
| 2025-09-29 | 92.14 | $91.46 | 29944 |
| 2025-09-26 | 92.10 | $90.45 | 38400 |
| 2025-09-25 | 92.34 | $91.13 | 41238 |
| 2025-09-24 | 92.40 | $91.40 | 40838 |
| 2025-09-23 | 92.35 | $91.62 | 46320 |
| 2025-09-22 | 92.18 | $91.88 | 42308 |
| 2025-09-19 | 91.87 | $91.42 | 79540 |
| 2025-09-18 | 91.61 | $91.81 | 111000 |
| 2025-09-17 | 91.13 | $92.25 | 139024 |
| 2025-09-16 | 90.37 | $91.66 | 75000 |
| 2025-09-15 | 89.62 | $90.75 | 19249 |
| 2025-09-12 | 88.96 | $90.17 | 23500 |
| 2025-09-11 | 88.32 | $90.14 | 185500 |
| 2025-09-10 | 87.53 | $88.91 | 64918 |
| 2025-09-09 | 86.95 | $88.17 | 40017 |
| 2025-09-08 | 86.47 | $87.51 | 34900 |
| 2025-09-05 | 86.08 | $86.61 | 21629 |
| 2025-09-04 | 85.89 | $85.58 | 15522 |
| 2025-09-03 | 85.98 | $85.92 | 28500 |
| 2025-09-02 | 85.98 | $85.58 | 26300 |
| 2025-08-29 | 86.08 | $85.51 | 99509 |
| 2025-08-28 | 86.22 | $86.06 | 30095 |
| 2025-08-27 | 86.21 | $85.70 | 47200 |
| 2025-08-26 | 86.29 | $86.43 | 53634 |
| 2025-08-25 | 86.16 | $86.55 | 59114 |
| 2025-08-22 | 85.95 | $86.89 | 26400 |
| 2025-08-21 | 85.59 | $85.21 | 24905 |
| 2025-08-20 | 85.66 | $85.36 | 323504 |
| 2025-08-19 | 85.70 | $85.61 | 54049 |
| 2025-08-18 | 85.66 | $86.27 | 54317 |
| 2025-08-15 | 85.39 | $85.69 | 28000 |
| 2025-08-14 | 85.24 | $85.48 | 177400 |
| 2025-08-13 | 85.12 | $86.65 | 95446 |
| 2025-08-12 | 84.59 | $85.33 | 41956 |
| 2025-08-11 | 84.36 | $84.36 | 30217 |
| 2025-08-08 | 84.39 | $84.54 | 32400 |
| 2025-08-07 | 84.36 | $84.92 | 36345 |
| 2025-08-06 | 84.20 | $84.26 | 32623 |
| 2025-08-05 | 84.22 | $83.82 | 406625 |
| 2025-08-04 | 84.37 | $83.84 | 21243 |
| 2025-08-01 | 84.55 | $82.88 | 37725 |
| 2025-07-31 | 85.06 | $83.86 | 16900 |
| 2025-07-30 | 85.36 | $84.28 | 64809 |
| 2025-07-29 | 85.58 | $84.85 | 36938 |
| 2025-07-28 | 85.66 | $84.80 | 19900 |
| 2025-07-25 | 85.75 | $85.40 | 18100 |
| 2025-07-24 | 85.65 | $85.69 | 50202 |
| 2025-07-23 | 85.41 | $86.07 | 40024 |
| 2025-07-22 | 84.99 | $85.14 | 56641 |
| 2025-07-21 | 84.75 | $85.21 | 31622 |
| 2025-07-18 | 84.41 | $84.59 | 17600 |
| 2025-07-17 | 84.19 | $84.73 | 24615 |
| 2025-07-16 | 83.85 | $84.27 | 20100 |
| 2025-07-15 | 83.57 | $83.95 | 87500 |
| 2025-07-14 | 83.31 | $83.12 | 38300 |
| 2025-07-11 | 83.25 | $82.87 | 42815 |
| 2025-07-10 | 83.24 | $83.06 | 64303 |
| 2025-07-09 | 83.15 | $82.64 | 94136 |
| 2025-07-08 | 83.16 | $82.73 | 49100 |
| 2025-07-07 | 83.12 | $81.98 | 35947 |
| 2025-07-03 | 83.30 | $83.30 | 34925 |
| 2025-07-02 | 83.08 | $83.01 | 46213 |
| 2025-07-01 | 82.88 | $82.72 | 22008 |
| 2025-06-30 | 82.70 | $82.55 | 108811 |
| 2025-06-27 | 82.53 | $82.67 | 45300 |
| 2025-06-26 | 82.25 | $83.00 | 18900 |
| 2025-06-25 | 81.79 | $82.56 | 34500 |
| 2025-06-24 | 81.35 | $82.41 | 47842 |
| 2025-06-23 | 80.85 | $80.22 | 42022 |
| 2025-06-20 | 80.91 | $79.62 | 24842 |
| 2025-06-18 | 81.17 | $80.20 | 38142 |
| 2025-06-17 | 81.27 | $80.11 | 31600 |
| 2025-06-16 | 81.41 | $81.14 | 52700 |
| 2025-06-13 | 81.23 | $80.40 | 72024 |
| 2025-06-12 | 81.22 | $81.65 | 121700 |
| 2025-06-11 | 80.78 | $81.46 | 2.9M |
| 2025-06-10 | 80.29 | $81.17 | 4.7M |
| 2025-06-09 | 79.76 | $80.59 | 3.7M |
| 2025-06-06 | 79.29 | $79.69 | 3900 |
| 2025-06-05 | 78.97 | $79.37 | 27300 |
| 2025-06-04 | 78.67 | $78.89 | 14800 |
| 2025-06-03 | 78.45 | $77.83 | 32500 |
| 2025-06-02 | 78.49 | $77.61 | 13324 |
| 2025-05-30 | 78.60 | $76.80 | 10018 |
| 2025-05-29 | 78.97 | $77.94 | 20524 |
| 2025-05-28 | 79.03 | $77.56 | 14636 |
| 2025-05-27 | 79.21 | $78.00 | 49824 |
| 2025-05-23 | 79.27 | $78.20 | 19540 |
| 2025-05-22 | 79.24 | $77.98 | 6200 |
| 2025-05-21 | 79.25 | $78.27 | 14409 |
| 2025-05-20 | 79.14 | $78.25 | 43536 |
| 2025-05-19 | 78.98 | $78.39 | 12900 |
| 2025-05-16 | 78.70 | $78.26 | 27206 |
| 2025-05-15 | 78.38 | $78.29 | 13800 |
| 2025-05-14 | 77.94 | $78.43 | 22400 |
| 2025-05-13 | 77.33 | $77.72 | 8700 |
| 2025-05-12 | 76.78 | $77.78 | 25700 |
| 2025-05-09 | 76.06 | $75.73 | 19900 |
| 2025-05-08 | 75.82 | $75.14 | 44524 |
| 2025-05-07 | 75.69 | $75.25 | 13216 |
| 2025-05-06 | 75.47 | $76.39 | 15701 |
| 2025-05-05 | 74.81 | $76.90 | 8440 |
| 2025-05-02 | 73.84 | $76.10 | 21700 |
| 2025-05-01 | 72.90 | $73.56 | 6700 |
| 2025-04-30 | 72.54 | $73.52 | 14100 |
| 2025-04-29 | 72.12 | $73.22 | 12308 |
| 2025-04-28 | 71.69 | $72.91 | 34135 |
| 2025-04-25 | 71.27 | $72.84 | 5800 |
| 2025-04-24 | 70.79 | $73.29 | 16900 |
| 2025-04-23 | 70.07 | $72.37 | 16418 |
| 2025-04-22 | 69.50 | $71.72 | 13725 |
| 2025-04-21 | 69.02 | $70.41 | 13505 |
| 2025-04-17 | 68.88 | $70.51 | 15000 |
| 2025-04-16 | 68.70 | $69.99 | 60800 |
| 2025-04-15 | 68.68 | $70.86 | 57736 |
| 2025-04-14 | 68.40 | $71.05 | 56000 |
| 2025-04-11 | 68.05 | $70.58 | 55000 |
| 2025-04-10 | 67.80 | $67.91 | 61100 |
| 2025-04-09 | 68.38 | $69.48 | 208000 |
| 2025-04-08 | 68.63 | $64.59 | 138036 |
| 2025-04-07 | 70.52 | $65.63 | 131400 |
| 2025-04-04 | 72.53 | $68.58 | 62300 |
| 2025-04-03 | 74.06 | $72.59 | 21709 |
| 2025-04-02 | 74.67 | $74.17 | 21042 |
| 2025-04-01 | 74.91 | $74.10 | 23910 |
| 2025-03-31 | 75.22 | $74.07 | 8300 |
| 2025-03-28 | 75.62 | $74.03 | 6300 |
| 2025-03-27 | 76.11 | $75.81 | 13514 |
| 2025-03-26 | 76.14 | $75.38 | 27700 |
| 2025-03-25 | 76.31 | $75.89 | 33200 |
| 2025-03-24 | 76.34 | $76.04 | 24737 |
| 2025-03-21 | 76.33 | $75.90 | 15718 |
| 2025-03-20 | 76.34 | $76.06 | 16744 |
| 2025-03-19 | 76.29 | $76.77 | 16613 |
| 2025-03-18 | 76.00 | $76.80 | 88400 |
| 2025-03-17 | 75.63 | $77.24 | 33527 |
| 2025-03-14 | 75.03 | $75.53 | 11900 |
| 2025-03-13 | 74.83 | $74.32 | 20614 |
| 2025-03-12 | 74.97 | $75.07 | 144800 |
| 2025-03-11 | 74.90 | $74.71 | 48800 |
| 2025-03-10 | 74.92 | $73.69 | 17800 |
| 2025-03-07 | 75.27 | $75.98 | 277700 |
| 2025-03-06 | 74.95 | $75.17 | 13700 |
| 2025-03-05 | 74.82 | $75.94 | 10300 |
| 2025-03-04 | 74.42 | $73.27 | 86300 |
| 2025-03-03 | 74.76 | $72.38 | 9918 |
| 2025-02-28 | 75.46 | $73.18 | 43723 |
| 2025-02-27 | 76.04 | $74.50 | 31800 |
| 2025-02-26 | 76.32 | $75.95 | 19749 |
| 2025-02-25 | 76.18 | $75.01 | 28929 |
| 2025-02-24 | 76.29 | $75.14 | 44249 |
| 2025-02-21 | 76.36 | $76.62 | 10231 |
| 2025-02-20 | 75.96 | $76.44 | 23100 |
| 2025-02-19 | 75.50 | $75.85 | 137600 |
| 2025-02-18 | 75.12 | $75.88 | 25525 |
| 2025-02-14 | 74.63 | $75.14 | 46109 |
| 2025-02-13 | 74.24 | $74.65 | 35800 |
| 2025-02-12 | 73.92 | $74.33 | 22900 |
| 2025-02-11 | 73.62 | $73.59 | 38300 |
| 2025-02-10 | 73.47 | $74.20 | 312000 |
| 2025-02-07 | 73.09 | $73.08 | 1.2M |
| 2025-02-06 | 72.98 | $73.18 | 67602 |
| 2025-02-05 | 72.81 | $73.11 | 33900 |
| 2025-02-04 | 72.61 | $73.26 | 30530 |
| 2025-02-03 | 72.33 | $71.71 | 34139 |
| 2025-01-31 | 72.47 | $72.39 | 14900 |
| 2025-01-30 | 72.42 | $73.40 | 72700 |
| 2025-01-29 | 72.04 | $72.13 | 38300 |
| 2025-01-28 | 71.98 | $72.04 | 37444 |
| 2025-01-27 | 71.93 | $71.62 | 21800 |
| 2025-01-24 | 72.01 | $72.99 | 20640 |
| 2025-01-23 | 71.67 | $72.57 | 70105 |
| 2025-01-22 | 71.40 | $72.49 | 15300 |
| 2025-01-21 | 71.10 | $72.45 | 30615 |
| 2025-01-17 | 70.76 | $71.93 | 22500 |
| 2025-01-16 | 70.52 | $71.36 | 42400 |
| 2025-01-15 | 70.42 | $71.43 | 21300 |
| 2025-01-14 | 70.30 | $70.36 | 36200 |
| 2025-01-13 | 70.50 | $69.51 | 79217 |
| 2025-01-10 | 71.03 | $69.96 | 86331 |
| 2025-01-08 | 71.56 | $71.51 | 20900 |
| 2025-01-07 | 71.72 | $71.83 | 30129 |
| 2025-01-06 | 71.82 | $72.50 | 28546 |
| 2025-01-03 | 71.75 | $72.35 | 13000 |
| 2025-01-02 | 71.72 | $71.39 | 22800 |
| 2024-12-31 | 72.01 | $71.65 | 32331 |
| 2024-12-30 | 72.28 | $71.90 | 28700 |
| 2024-12-27 | 72.56 | $72.53 | 19027 |
| 2024-12-26 | 72.70 | $72.73 | 16800 |
| 2024-12-24 | 72.82 | $73.08 | 13200 |
| 2024-12-23 | 72.87 | $72.88 | 37200 |
| 2024-12-20 | 73.01 | $72.21 | 57649 |
| 2024-12-19 | 73.40 | $72.42 | 21134 |
| 2024-12-18 | 73.81 | $71.70 | 38103 |
| 2024-12-17 | 74.55 | $73.43 | 136325 |
| 2024-12-16 | 74.90 | $74.62 | 38500 |
| 2024-12-13 | 74.96 | $75.04 | 92636 |
| 2024-12-12 | 74.90 | $74.93 | 121202 |
| 2024-12-11 | 74.85 | $75.16 | 15514 |
| 2024-12-10 | 74.72 | $75.07 | 40100 |
| 2024-12-09 | 74.60 | $76.52 | 7945 |
| 2024-12-06 | 73.99 | $75.08 | 18700 |
| 2024-12-05 | 73.71 | $74.82 | 127024 |
| 2024-12-04 | 73.47 | $74.45 | 20600 |
| 2024-12-03 | 73.30 | $74.53 | 42237 |
| 2024-12-02 | 73.08 | $74.11 | 72818 |
| 2024-11-29 | 72.96 | $73.79 | 10130 |
| 2024-11-27 | 72.93 | $73.66 | 20500 |
| 2024-11-26 | 72.95 | $73.50 | 69400 |
| 2024-11-25 | 73.06 | $73.88 | 67009 |
| 2024-11-22 | 73.08 | $73.75 | 18600 |
| 2024-11-21 | 73.18 | $73.63 | 17612 |
| 2024-11-20 | 73.35 | $73.97 | 26605 |
| 2024-11-19 | 73.48 | $74.35 | 53046 |
| 2024-11-18 | 73.54 | $74.15 | 69700 |
| 2024-11-15 | 73.70 | $73.14 | 21914 |
| 2024-11-14 | 74.23 | $73.26 | 21828 |
| 2024-11-13 | 74.87 | $73.79 | 18402 |
| 2024-11-12 | 75.49 | $74.10 | 27800 |
| 2024-11-11 | 76.16 | $75.63 | 14300 |
| 2024-11-08 | 76.51 | $76.29 | 202117 |
| 2024-11-07 | 76.73 | $78.59 | 10621 |
| 2024-11-06 | 76.28 | $76.42 | 78807 |
| 2024-11-05 | 76.43 | $77.60 | 43330 |
| 2024-11-04 | 76.25 | $76.53 | 12500 |
| 2024-11-01 | 76.37 | $76.15 | 12300 |
| 2024-10-31 | 76.66 | $75.73 | 10000 |
| 2024-10-30 | 77.14 | $76.11 | 14800 |
| 2024-10-29 | 77.62 | $77.03 | 103300 |
| 2024-10-28 | 77.92 | $77.60 | 13200 |
| 2024-10-25 | 78.10 | $77.46 | 18800 |
| 2024-10-24 | 78.36 | $77.40 | 11500 |
| 2024-10-23 | 78.69 | $77.68 | 11700 |
| 2024-10-22 | 79.00 | $78.11 | 8232 |
| 2024-10-21 | 79.24 | $77.89 | 16400 |
| 2024-10-18 | 79.58 | $78.81 | 110800 |
| 2024-10-17 | 79.70 | $77.99 | 11000 |
| 2024-10-16 | 80.08 | $78.23 | 35519 |
| 2024-10-15 | 80.44 | $77.46 | 20113 |
| 2024-10-14 | 81.11 | $79.53 | 48600 |
| 2024-10-11 | 81.23 | $79.76 | 108439 |
| 2024-10-10 | 81.28 | $79.24 | 16402 |
| 2024-10-09 | 81.46 | $79.12 | 27300 |
| 2024-10-08 | 81.68 | $79.80 | 48200 |
| 2024-10-07 | 81.69 | $82.07 | 46933 |
| 2024-10-04 | 80.94 | $81.07 | 230426 |
| 2024-10-03 | 80.30 | $80.03 | 1.1M |
| 2024-10-02 | 79.80 | $80.62 | 36900 |
| 2024-10-01 | 78.97 | $79.27 | 28248 |
| 2024-09-30 | 78.34 | $78.35 | 55328 |
| 2024-09-27 | 77.84 | $79.83 | 64400 |
| 2024-09-26 | 76.72 | $80.10 | 140100 |
| 2024-09-25 | 75.25 | $76.65 | 5900 |
| 2024-09-24 | 74.52 | $77.65 | 48130 |
| 2024-09-23 | 73.31 | $74.48 | 3800 |
| 2024-09-20 | 72.83 | $73.82 | 9900 |
| 2024-09-19 | 72.44 | $73.84 | 13541 |
| 2024-09-18 | 71.97 | $72.19 | 12100 |
| 2024-09-17 | 71.91 | $72.39 | 11200 |
| 2024-09-16 | 71.79 | $72.48 | 8800 |
| 2024-09-13 | 71.60 | $72.24 | 11033 |
| 2024-09-12 | 71.46 | $72.05 | 9600 |
| 2024-09-11 | 71.35 | $71.44 | 9300 |
| 2024-09-10 | 71.42 | $70.83 | 13500 |
| 2024-09-09 | 71.70 | $70.98 | 14226 |
| 2024-09-06 | 71.99 | $70.23 | 9647 |
| 2024-09-05 | 72.60 | $71.68 | 10100 |
| 2024-09-04 | 72.87 | $71.71 | 56520 |
| 2024-09-03 | 73.19 | $71.61 | 8716 |
| 2024-08-30 | 73.61 | $73.54 | 9300 |
| 2024-08-29 | 73.50 | $73.14 | 229700 |
| 2024-08-28 | 73.48 | $72.84 | 271200 |
| 2024-08-27 | 73.54 | $73.53 | 9800 |
| 2024-08-26 | 73.39 | $73.16 | 37338 |
| 2024-08-23 | 73.32 | $73.98 | 8000 |
| 2024-08-22 | 72.96 | $73.10 | 3001 |
| 2024-08-21 | 72.79 | $73.65 | 7037 |
| 2024-08-20 | 72.41 | $73.43 | 64521 |
| 2024-08-19 | 72.01 | $74.00 | 31300 |
| 2024-08-16 | 71.34 | $73.14 | 33546 |
| 2024-08-15 | 70.80 | $72.29 | 10832 |
| 2024-08-14 | 70.42 | $71.42 | 32448 |
| 2024-08-13 | 70.24 | $72.03 | 13107 |
| 2024-08-12 | 69.84 | $71.34 | 9625 |
| 2024-08-09 | 69.58 | $71.08 | 214800 |
| 2024-08-08 | 69.37 | $70.91 | 122200 |
| 2024-08-07 | 69.20 | $69.09 | 37517 |
| 2024-08-06 | 69.58 | $68.60 | 9500 |
| 2024-08-05 | 70.22 | $68.31 | 203500 |
| 2024-08-02 | 71.11 | $70.45 | 12733 |
| 2024-08-01 | 71.53 | $71.54 | 38200 |
| 2024-07-31 | 71.71 | $73.16 | 19017 |
| 2024-07-30 | 71.43 | $71.12 | 174000 |
| 2024-07-29 | 71.74 | $71.38 | 27000 |
| 2024-07-26 | 72.05 | $71.65 | 16400 |
| 2024-07-25 | 72.35 | $70.86 | 17101 |
| 2024-07-24 | 72.98 | $71.54 | 4800 |
| 2024-07-23 | 73.54 | $72.19 | 10400 |
| 2024-07-22 | 74.00 | $73.01 | 17600 |
| 2024-07-19 | 74.31 | $72.48 | 11127 |
| 2024-07-18 | 74.85 | $73.24 | 7957 |
| 2024-07-17 | 75.25 | $73.93 | 5007 |
| 2024-07-16 | 75.51 | $75.38 | 29106 |
| 2024-07-15 | 75.35 | $75.10 | 7123 |
| 2024-07-12 | 75.23 | $75.72 | 4200 |
| 2024-07-11 | 74.88 | $75.49 | 6800 |
| 2024-07-10 | 74.50 | $75.07 | 3038 |
| 2024-07-09 | 74.15 | $74.98 | 41300 |
| 2024-07-08 | 73.76 | $74.19 | 5600 |
| 2024-07-05 | 73.51 | $74.30 | 8600 |
| 2024-07-03 | 73.17 | $74.14 | 125400 |
| 2024-07-02 | 72.79 | $73.05 | 3948 |
| 2024-07-01 | 72.68 | $72.81 | 17018 |
| 2024-06-28 | 72.61 | $72.48 | 5949 |
| 2024-06-27 | 72.62 | $72.38 | 12637 |
| 2024-06-26 | 72.67 | $72.51 | 33700 |
| 2024-06-25 | 72.68 | $72.39 | 3600 |
| 2024-06-24 | 72.73 | $72.44 | 12216 |
| 2024-06-21 | 72.76 | $72.85 | 21314 |
| 2024-06-20 | 72.66 | $73.30 | 59908 |
| 2024-06-18 | 72.40 | $73.20 | 28200 |
| 2024-06-17 | 72.10 | $72.79 | 27800 |
| 2024-06-14 | 71.86 | $72.15 | 2900 |
| 2024-06-13 | 71.77 | $72.17 | 15300 |
| 2024-06-12 | 71.65 | $72.05 | 776900 |
| 2024-06-11 | 71.54 | $71.12 | 20200 |
| 2024-06-10 | 71.70 | $72.04 | 7000 |
| 2024-06-07 | 71.60 | $71.34 | 4338 |
| 2024-06-06 | 71.70 | $72.31 | 11400 |
| 2024-06-05 | 71.51 | $71.57 | 37900 |
| 2024-06-04 | 71.51 | $70.21 | 26800 |
| 2024-06-03 | 71.94 | $71.47 | 46936 |
| 2024-05-31 | 72.06 | $70.42 | 11100 |
| 2024-05-30 | 72.53 | $71.12 | 23600 |
| 2024-05-29 | 72.86 | $71.27 | 51802 |
| 2024-05-28 | 73.21 | $72.47 | 14300 |
| 2024-05-24 | 73.24 | $72.44 | 5412 |
| 2024-05-23 | 73.26 | $71.98 | 14100 |
| 2024-05-22 | 73.41 | $72.45 | 20300 |
| 2024-05-21 | 73.43 | $72.37 | 7429 |
| 2024-05-20 | 73.44 | $73.21 | 10434 |
| 2024-05-17 | 73.17 | $73.44 | 7600 |
| 2024-05-16 | 72.75 | $73.26 | 14900 |
| 2024-05-15 | 72.26 | $73.01 | 14800 |
| 2024-05-14 | 71.72 | $72.19 | 11100 |
| 2024-05-13 | 71.31 | $71.72 | 6903 |
| 2024-05-10 | 70.93 | $70.99 | 16048 |
| 2024-05-09 | 70.69 | $70.78 | 96306 |
| 2024-05-08 | 70.44 | $70.39 | 9946 |
| 2024-05-07 | 70.25 | $70.61 | 9600 |
| 2024-05-06 | 69.93 | $71.10 | 37304 |
| 2024-05-03 | 69.37 | $71.10 | 17620 |
| 2024-05-02 | 68.68 | $70.35 | 2400 |
| 2024-05-01 | 68.07 | $68.30 | 4730 |
| 2024-04-30 | 67.98 | $68.49 | 11700 |
| 2024-04-29 | 67.80 | $69.37 | 13100 |
| 2024-04-26 | 67.30 | $68.75 | 29000 |
| 2024-04-25 | 66.90 | $67.91 | 119600 |
| 2024-04-24 | 66.68 | $67.77 | 55612 |
| 2024-04-23 | 66.46 | $67.24 | 30625 |
| 2024-04-22 | 66.37 | $66.84 | 6100 |
| 2024-04-19 | 66.39 | $65.79 | 10800 |
| 2024-04-18 | 66.77 | $66.26 | 21100 |
| 2024-04-17 | 67.09 | $65.90 | 18200 |
| 2024-04-16 | 67.59 | $66.00 | 29200 |
| 2024-04-15 | 68.18 | $66.84 | 27300 |
| 2024-04-12 | 68.63 | $67.34 | 11728 |
| 2024-04-11 | 69.01 | $69.15 | 12418 |
| 2024-04-10 | 68.90 | $68.44 | 15716 |
| 2024-04-09 | 68.98 | $69.52 | 52336 |
| 2024-04-08 | 68.73 | $68.73 | 267100 |
| 2024-04-05 | 68.67 | $68.47 | 61600 |
| 2024-04-04 | 68.67 | $68.37 | 58500 |
| 2024-04-03 | 68.70 | $68.71 | 12800 |
| 2024-04-02 | 68.61 | $68.92 | 28814 |
| 2024-04-01 | 68.43 | $68.43 | 108007 |
| 2024-03-28 | 68.35 | $68.11 | 14501 |
| 2024-03-27 | 68.36 | $68.06 | 60030 |
| 2024-03-26 | 68.37 | $67.97 | 5700 |
| 2024-03-25 | 68.40 | $68.00 | 36500 |
| 2024-03-22 | 68.42 | $67.77 | 14443 |
| 2024-03-21 | 68.51 | $68.31 | 26232 |
| 2024-03-20 | 68.44 | $68.34 | 73800 |
| 2024-03-19 | 68.32 | $67.42 | 171401 |
| 2024-03-18 | 68.46 | $67.84 | 25746 |
| 2024-03-15 | 68.48 | $67.50 | 27200 |
| 2024-03-14 | 68.59 | $68.16 | 31300 |
| 2024-03-13 | 68.51 | $68.58 | 76007 |
| 2024-03-12 | 68.25 | $68.91 | 26743 |
| 2024-03-11 | 67.82 | $68.07 | 19400 |
| 2024-03-08 | 67.55 | $67.66 | 13135 |
| 2024-03-07 | 67.33 | $67.71 | 64400 |
| 2024-03-06 | 67.04 | $67.16 | 8124 |
| 2024-03-05 | 66.84 | $66.10 | 19300 |
| 2024-03-04 | 66.92 | $66.74 | 19100 |
| 2024-03-01 | 66.80 | $66.81 | 5534 |
| 2024-02-29 | 66.62 | $65.84 | 33600 |
| 2024-02-28 | 66.70 | $65.68 | 12700 |
| 2024-02-27 | 66.83 | $66.54 | 107500 |
| 2024-02-26 | 66.70 | $66.70 | 5300 |
| 2024-02-23 | 66.47 | $66.85 | 110600 |
| 2024-02-22 | 66.14 | $66.78 | 14100 |
| 2024-02-21 | 65.74 | $65.92 | 41144 |
| 2024-02-20 | 65.52 | $65.64 | 17100 |
| 2024-02-16 | 65.32 | $65.60 | 11114 |
| 2024-02-15 | 65.08 | $65.39 | 23100 |
| 2024-02-14 | 64.85 | $65.20 | 25700 |
| 2024-02-13 | 64.63 | $64.13 | 21500 |
| 2024-02-12 | 64.68 | $65.49 | 5300 |
| 2024-02-09 | 64.31 | $64.97 | 21200 |
| 2024-02-08 | 64.02 | $64.63 | 14500 |
| 2024-02-07 | 63.77 | $64.95 | 123100 |
| 2024-02-06 | 63.37 | $64.89 | 24500 |
| 2024-02-05 | 62.90 | $63.27 | 57140 |
| 2024-02-02 | 62.84 | $63.16 | 44912 |
| 2024-02-01 | 62.81 | $63.20 | 10109 |
| 2024-01-31 | 62.77 | $62.62 | 42000 |
| 2024-01-30 | 62.91 | $63.08 | 59411 |
| 2024-01-29 | 62.94 | $63.71 | 49400 |
| 2024-01-26 | 62.78 | $63.53 | 3900 |
| 2024-01-25 | 62.66 | $63.77 | 31007 |
| 2024-01-24 | 62.45 | $63.61 | 49100 |
| 2024-01-23 | 62.25 | $62.88 | 102300 |
| 2024-01-22 | 62.25 | $62.24 | 26700 |
| 2024-01-19 | 62.47 | $62.89 | 15341 |
| 2024-01-18 | 62.55 | $62.12 | 32900 |
| 2024-01-17 | 62.90 | $61.59 | 60546 |
| 2024-01-16 | 63.50 | $62.44 | 184700 |
| 2024-01-12 | 63.98 | $64.10 | 104600 |
| 2024-01-11 | 64.05 | $63.77 | 28500 |
| 2024-01-10 | 64.24 | $63.44 | 26416 |
| 2024-01-09 | 64.58 | $63.54 | 76624 |
| 2024-01-08 | 64.96 | $64.47 | 68100 |
| 2024-01-05 | 65.14 | $64.83 | 57200 |
| 2024-01-04 | 65.24 | $64.56 | 16040 |
| 2024-01-03 | 65.44 | $64.99 | 11900 |
| 2024-01-02 | 65.55 | $64.93 | 63000 |
| 2023-12-29 | 65.69 | $66.11 | 9200 |
| 2023-12-28 | 65.49 | $66.35 | 253200 |
| 2023-12-27 | 65.16 | $65.61 | 25000 |
| 2023-12-26 | 65.00 | $65.18 | 10600 |
| 2023-12-22 | 64.93 | $64.70 | 29400 |
| 2023-12-21 | 64.99 | $64.86 | 436236 |
| 2023-12-20 | 65.02 | $63.55 | 150422 |
| 2023-12-19 | 65.46 | $65.64 | 365349 |
| 2023-12-18 | 65.33 | $65.17 | 15600 |
| 2023-12-15 | 65.32 | $65.70 | 32321 |
| 2023-12-14 | 65.13 | $65.78 | 36009 |
| 2023-12-13 | 64.86 | $65.11 | 19304 |
| 2023-12-12 | 64.75 | $64.82 | 12300 |
| 2023-12-11 | 64.71 | $64.56 | 6122 |
| 2023-12-08 | 64.73 | $64.28 | 205334 |
| 2023-12-07 | 64.84 | $64.08 | 32900 |
| 2023-12-06 | 65.04 | $63.95 | 12500 |
| 2023-12-05 | 65.31 | $64.22 | 39700 |
| 2023-12-04 | 65.55 | $64.39 | 61640 |
| 2023-12-01 | 65.77 | $65.41 | 16900 |
| 2023-11-30 | 65.71 | $65.03 | 36700 |
| 2023-11-29 | 65.75 | $65.29 | 10700 |
| 2023-11-28 | 65.69 | $65.30 | 38300 |
| 2023-11-27 | 65.60 | $64.92 | 70524 |
| 2023-11-24 | 65.60 | $64.99 | 5500 |
| 2023-11-22 | 65.56 | $65.13 | 24900 |
| 2023-11-21 | 65.45 | $65.19 | 139802 |
| 2023-11-20 | 65.28 | $65.72 | 133001 |
| 2023-11-17 | 64.89 | $64.72 | 8100 |
| 2023-11-16 | 64.72 | $64.75 | 6400 |
| 2023-11-15 | 64.48 | $65.75 | 118200 |
| 2023-11-14 | 63.87 | $64.90 | 34600 |
| 2023-11-13 | 63.38 | $63.38 | 11214 |
| 2023-11-10 | 63.26 | $63.36 | 26100 |
| 2023-11-09 | 63.11 | $63.15 | 12734 |
| 2023-11-08 | 63.00 | $63.49 | 23120 |
| 2023-11-07 | 62.74 | $63.92 | 10900 |
| 2023-11-06 | 62.29 | $64.09 | 44516 |
| 2023-11-03 | 61.69 | $63.68 | 19400 |
| 2023-11-02 | 61.09 | $62.14 | 27700 |
| 2023-11-01 | 60.86 | $61.11 | 56100 |
| 2023-10-31 | 60.92 | $60.79 | 19800 |
| 2023-10-30 | 61.10 | $61.63 | 28737 |
| 2023-10-27 | 61.07 | $60.76 | 42400 |
| 2023-10-26 | 61.32 | $60.82 | 63923 |
| 2023-10-25 | 61.61 | $61.11 | 58900 |
| 2023-10-24 | 61.89 | $62.05 | 36100 |
| 2023-10-23 | 61.94 | $61.25 | 24600 |
| 2023-10-20 | 62.26 | $61.25 | 56448 |
| 2023-10-19 | 62.66 | $62.08 | 49826 |
| 2023-10-18 | 62.89 | $62.31 | 54700 |
| 2023-10-17 | 63.10 | $63.15 | 19734 |
| 2023-10-16 | 63.10 | $63.47 | 18535 |
| 2023-10-13 | 63.00 | $63.27 | 10107 |
| 2023-10-12 | 62.95 | $63.32 | 33600 |
| 2023-10-11 | 62.87 | $64.04 | 76800 |
| 2023-10-10 | 62.55 | $63.64 | 19200 |
| 2023-10-09 | 62.30 | $63.03 | 7640 |
| 2023-10-06 | 62.21 | $63.19 | 16412 |
| 2023-10-05 | 62.05 | $62.21 | 25800 |
| 2023-10-04 | 62.18 | $61.81 | 65711 |
| 2023-10-03 | 62.48 | $62.04 | 24100 |
| 2023-10-02 | 62.79 | $62.92 | 8900 |
| 2023-09-29 | 62.90 | $62.97 | 39800 |
| 2023-09-28 | 63.03 | $62.92 | 106200 |
| 2023-09-27 | 63.22 | $62.87 | 98200 |
| 2023-09-26 | 63.47 | $62.66 | 32721 |
| 2023-09-25 | 63.86 | $63.72 | 22900 |
| 2023-09-22 | 64.01 | $63.93 | 98800 |
| 2023-09-21 | 64.12 | $63.08 | 7800 |
| 2023-09-20 | 64.54 | $63.91 | 17015 |
| 2023-09-19 | 64.80 | $64.49 | 419400 |
| 2023-09-18 | 64.93 | $65.10 | 34200 |
| 2023-09-15 | 64.90 | $65.00 | 446825 |
| 2023-09-14 | 64.90 | $65.23 | 33200 |
| 2023-09-13 | 64.83 | $64.78 | 562811 |
| 2023-09-12 | 64.90 | $64.95 | 337428 |
| 2023-09-11 | 64.93 | $65.42 | 13200 |
| 2023-09-08 | 64.82 | $64.43 | 4124 |
| 2023-09-07 | 65.00 | $64.83 | 9100 |
| 2023-09-06 | 65.11 | $65.42 | 49700 |
| 2023-09-05 | 65.05 | $65.84 | 15120 |
| 2023-09-01 | 64.86 | $65.96 | 20700 |
| 2023-08-31 | 64.60 | $65.29 | 19100 |
| 2023-08-30 | 64.49 | $65.70 | 29403 |
| 2023-08-29 | 64.25 | $66.06 | 54212 |
| 2023-08-28 | 63.85 | $65.03 | 24125 |
| 2023-08-25 | 63.71 | $64.43 | 18611 |
| 2023-08-24 | 63.75 | $64.68 | 30400 |
| 2023-08-23 | 63.74 | $64.68 | 46200 |
| 2023-08-22 | 63.74 | $63.68 | 34600 |
| 2023-08-21 | 64.08 | $64.08 | 56000 |
| 2023-08-18 | 64.40 | $63.85 | 50000 |
| 2023-08-17 | 64.87 | $64.21 | 86739 |
| 2023-08-16 | 65.35 | $64.04 | 117200 |
| 2023-08-15 | 66.00 | $64.86 | 22116 |
| 2023-08-14 | 66.54 | $65.42 | 55043 |
| 2023-08-11 | 67.03 | $65.80 | 123600 |
| 2023-08-10 | 67.52 | $67.13 | 44300 |
| 2023-08-09 | 67.69 | $66.85 | 19646 |
| 2023-08-08 | 67.99 | $66.73 | 12242 |
| 2023-08-07 | 68.39 | $67.42 | 49505 |
| 2023-08-04 | 68.65 | $67.65 | 10300 |
| 2023-08-03 | 68.89 | $68.09 | 30800 |
| 2023-08-02 | 69.04 | $67.31 | 17812 |
| 2023-08-01 | 69.45 | $69.11 | 21900 |
| 2023-07-31 | 69.36 | $70.23 | 13900 |
| 2023-07-28 | 68.89 | $69.75 | 31200 |
| 2023-07-27 | 68.46 | $67.98 | 49244 |
| 2023-07-26 | 68.48 | $69.07 | 49042 |
| 2023-07-25 | 68.15 | $68.51 | 119642 |
| 2023-07-24 | 67.91 | $68.06 | 12346 |
| 2023-07-21 | 67.76 | $66.94 | 11503 |
| 2023-07-20 | 67.92 | $67.10 | 47335 |
| 2023-07-19 | 68.05 | $67.87 | 60500 |
| 2023-07-18 | 67.96 | $67.88 | 58205 |
| 2023-07-17 | 67.84 | $68.47 | 70300 |
| 2023-07-14 | 67.49 | $68.53 | 17807 |
| 2023-07-13 | 67.04 | $68.91 | 36600 |
| 2023-07-12 | 66.36 | $67.85 | 8500 |
| 2023-07-11 | 65.86 | $66.53 | 82143 |
| 2023-07-10 | 65.68 | $65.65 | 10430 |
| 2023-07-07 | 65.74 | $65.60 | 14500 |
| 2023-07-06 | 65.83 | $65.04 | 284500 |
| 2023-07-05 | 66.11 | $66.15 | 176800 |
| 2023-07-03 | 66.11 | $66.67 | 46743 |
| 2023-06-30 | 65.94 | $65.71 | 7000 |
| 2023-06-29 | 66.04 | $65.28 | 18100 |
| 2023-06-28 | 66.30 | $65.90 | 36610 |
| 2023-06-27 | 66.42 | $66.21 | 59308 |
| 2023-06-26 | 66.46 | $65.39 | 58119 |
| 2023-06-23 | 66.76 | $65.03 | 72800 |
| 2023-06-22 | 67.24 | $66.35 | 93400 |
| 2023-06-21 | 67.40 | $66.13 | 110100 |
| 2023-06-20 | 67.64 | $66.62 | 56839 |
| 2023-06-16 | 67.78 | $68.00 | 65100 |
| 2023-06-15 | 67.49 | $68.23 | 75900 |
| 2023-06-14 | 67.05 | $67.73 | 317300 |
| 2023-06-13 | 66.67 | $67.30 | 110209 |
| 2023-06-12 | 66.32 | $66.70 | 266200 |
| 2023-06-09 | 66.09 | $66.27 | 80600 |
| 2023-06-08 | 65.93 | $65.99 | 881000 |
| 2023-06-07 | 65.81 | $65.75 | 261842 |
| 2023-06-06 | 65.75 | $66.74 | 112329 |
| 2023-06-05 | 65.35 | $65.96 | 100129 |
| 2023-06-02 | 65.11 | $66.32 | 113044 |
| 2023-06-01 | 64.70 | $64.95 | 17300 |
| 2023-05-31 | 64.64 | $64.11 | 37813 |
| 2023-05-30 | 64.83 | $64.69 | 87342 |
| 2023-05-26 | 64.88 | $65.36 | 136005 |
| 2023-05-25 | 64.73 | $64.42 | 25728 |
| 2023-05-24 | 64.85 | $64.25 | 27224 |
| 2023-05-23 | 65.05 | $64.71 | 40600 |
| 2023-05-22 | 65.14 | $65.99 | 38020 |
| 2023-05-19 | 64.85 | $65.05 | 14810 |
| 2023-05-18 | 64.80 | $64.91 | 18126 |
| 2023-05-17 | 64.79 | $65.18 | 360144 |
| 2023-05-16 | 64.68 | $64.96 | 9433 |
| 2023-05-15 | 64.63 | $65.27 | 28700 |
| 2023-05-12 | 64.47 | $63.69 | 12800 |
| 2023-05-11 | 64.78 | $64.75 | 20300 |
| 2023-05-10 | 64.83 | $65.06 | 24512 |
| 2023-05-09 | 64.79 | $65.04 | 10700 |
| 2023-05-08 | 64.75 | $65.45 | 9146 |
| 2023-05-05 | 64.59 | $65.42 | 15232 |
| 2023-05-04 | 64.39 | $64.79 | 78400 |
| 2023-05-03 | 64.37 | $64.13 | 6700 |
| 2023-05-02 | 64.55 | $64.25 | 6632 |
| 2023-05-01 | 64.75 | $65.00 | 10100 |
| 2023-04-28 | 64.75 | $65.07 | 26338 |
| 2023-04-27 | 64.74 | $64.66 | 12701 |
| 2023-04-26 | 64.87 | $63.79 | 20100 |
| 2023-04-25 | 65.30 | $63.39 | 20900 |
| 2023-04-24 | 65.96 | $64.85 | 11240 |
| 2023-04-21 | 66.30 | $65.19 | 56100 |
| 2023-04-20 | 66.60 | $65.78 | 16824 |
| 2023-04-19 | 66.78 | $66.05 | 26900 |
| 2023-04-18 | 66.90 | $66.60 | 35637 |
| 2023-04-17 | 66.87 | $66.98 | 18732 |
| 2023-04-14 | 66.70 | $66.40 | 18745 |
| 2023-04-13 | 66.67 | $66.82 | 18800 |
| 2023-04-12 | 66.49 | $65.75 | 28852 |
| 2023-04-11 | 66.61 | $66.52 | 24500 |
| 2023-04-10 | 66.50 | $66.49 | 9706 |
| 2023-04-06 | 66.37 | $66.20 | 12500 |
| 2023-04-05 | 66.29 | $65.95 | 19100 |
| 2023-04-04 | 66.27 | $66.50 | 19949 |
| 2023-04-03 | 66.06 | $66.65 | 16335 |
| 2023-03-31 | 65.76 | $66.45 | 24800 |
| 2023-03-30 | 65.45 | $66.63 | 13900 |
| 2023-03-29 | 65.01 | $66.02 | 11716 |
| 2023-03-28 | 64.67 | $65.59 | 22700 |
| 2023-03-27 | 64.40 | $65.15 | 19400 |
| 2023-03-24 | 64.21 | $65.49 | 11330 |
| 2023-03-23 | 63.88 | $65.76 | 29501 |
| 2023-03-22 | 63.41 | $64.70 | 42032 |
| 2023-03-21 | 63.18 | $64.35 | 28923 |
| 2023-03-20 | 63.03 | $63.62 | 27505 |
| 2023-03-17 | 63.10 | $63.85 | 11000 |
| 2023-03-16 | 63.13 | $63.92 | 115036 |
| 2023-03-15 | 63.17 | $62.97 | 49400 |
| 2023-03-14 | 63.54 | $63.87 | 23200 |
| 2023-03-13 | 63.73 | $63.89 | 36400 |
| 2023-03-10 | 63.97 | $63.58 | 25400 |
| 2023-03-09 | 64.39 | $63.76 | 44100 |
| 2023-03-08 | 64.85 | $65.25 | 39909 |
| 2023-03-07 | 64.96 | $65.46 | 15514 |
| 2023-03-06 | 65.05 | $66.25 | 23143 |
| 2023-03-03 | 64.92 | $66.75 | 37500 |
| 2023-03-02 | 64.63 | $66.22 | 27006 |
| 2023-03-01 | 64.46 | $65.68 | 43745 |
| 2023-02-28 | 64.45 | $64.22 | 18200 |
| 2023-02-27 | 64.92 | $64.53 | 22800 |
| 2023-02-24 | 65.42 | $64.43 | 36508 |
| 2023-02-23 | 66.08 | $65.72 | 189900 |
| 2023-02-22 | 66.50 | $65.76 | 26200 |
| 2023-02-21 | 67.01 | $66.07 | 250409 |
| 2023-02-17 | 67.54 | $66.85 | 49000 |
| 2023-02-16 | 67.95 | $67.44 | 72000 |
| 2023-02-15 | 68.28 | $67.58 | 29000 |
| 2023-02-14 | 68.63 | $68.31 | 42000 |
| 2023-02-13 | 68.83 | $68.68 | 22600 |
| 2023-02-10 | 68.96 | $67.88 | 40900 |
| 2023-02-09 | 69.37 | $68.98 | 37540 |
| 2023-02-08 | 69.51 | $68.39 | 17900 |
| 2023-02-07 | 69.87 | $68.46 | 31636 |
| 2023-02-06 | 70.27 | $67.83 | 69931 |
| 2023-02-03 | 70.95 | $69.04 | 57218 |
| 2023-02-02 | 71.37 | $70.37 | 228701 |
| 2023-02-01 | 71.44 | $70.79 | 44400 |
| 2023-01-31 | 71.38 | $69.50 | 23916 |
| 2023-01-30 | 71.67 | $69.99 | 27023 |
| 2023-01-27 | 71.85 | $71.63 | 20743 |
| 2023-01-26 | 71.52 | $71.57 | 34900 |
| 2023-01-25 | 71.09 | $70.76 | 45826 |
| 2023-01-24 | 70.80 | $70.92 | 43938 |
| 2023-01-23 | 70.37 | $70.86 | 66517 |
| 2023-01-20 | 69.82 | $70.36 | 45200 |
| 2023-01-19 | 69.29 | $69.25 | 396406 |
| 2023-01-18 | 68.96 | $68.32 | 96423 |
| 2023-01-17 | 68.83 | $69.00 | 927200 |
| 2023-01-13 | 68.43 | $69.29 | 81500 |
| 2023-01-12 | 67.83 | $68.48 | 317100 |
| 2023-01-11 | 67.32 | $68.63 | 1.3M |
| 2023-01-10 | 66.64 | $67.90 | 70700 |
| 2023-01-09 | 66.01 | $67.92 | 57750 |
| 2023-01-06 | 65.23 | $66.87 | 121348 |
| 2023-01-05 | 64.61 | $65.93 | 60518 |
| 2023-01-04 | 64.13 | $66.12 | 67800 |
| 2023-01-03 | 63.49 | $63.90 | 22235 |
| 2022-12-30 | 63.41 | $63.32 | 23700 |
| 2022-12-29 | 63.49 | $63.87 | 31400 |
| 2022-12-28 | 63.42 | $62.93 | 54248 |
| 2022-12-27 | 63.62 | $64.11 | 22900 |
| 2022-12-23 | 63.50 | $62.52 | 77429 |
| 2022-12-22 | 63.85 | $62.79 | 79400 |
| 2022-12-21 | 64.19 | $63.49 | 40206 |
| 2022-12-20 | 64.37 | $63.03 | 33437 |
| 2022-12-19 | 64.73 | $63.26 | 130200 |
| 2022-12-16 | 65.08 | $63.50 | 73633 |
| 2022-12-15 | 65.41 | $63.04 | 165600 |
| 2022-12-14 | 65.94 | $64.64 | 66600 |
| 2022-12-13 | 66.06 | $65.03 | 124300 |
| 2022-12-12 | 66.06 | $64.97 | 44400 |
| 2022-12-09 | 66.04 | $65.01 | 145411 |
| 2022-12-08 | 65.97 | $65.25 | 194640 |
| 2022-12-07 | 65.79 | $64.44 | 58000 |
| 2022-12-06 | 65.78 | $64.75 | 57100 |
| 2022-12-05 | 65.64 | $64.91 | 32249 |
| 2022-12-02 | 65.39 | $65.50 | 51120 |
| 2022-12-01 | 64.86 | $65.14 | 46700 |
| 2022-11-30 | 64.29 | $65.33 | 75324 |
| 2022-11-29 | 63.50 | $63.20 | 30100 |
| 2022-11-28 | 63.19 | $61.66 | 70338 |
| 2022-11-25 | 63.27 | $61.77 | 6411 |
| 2022-11-23 | 63.31 | $62.10 | 15600 |
| 2022-11-22 | 63.21 | $61.56 | 61100 |
| 2022-11-21 | 63.23 | $61.43 | 156107 |
| 2022-11-18 | 63.26 | $62.45 | 14015 |
| 2022-11-17 | 62.94 | $63.02 | 45227 |
| 2022-11-16 | 62.33 | $62.68 | 30047 |
| 2022-11-15 | 61.66 | $63.88 | 15210 |
| 2022-11-14 | 60.44 | $62.01 | 31748 |
| 2022-11-11 | 59.52 | $62.28 | 34400 |
| 2022-11-10 | 58.29 | $60.54 | 18820 |
| 2022-11-09 | 57.34 | $57.82 | 60113 |
| 2022-11-08 | 57.03 | $58.91 | 64100 |
| 2022-11-07 | 56.30 | $58.43 | 52800 |
| 2022-11-04 | 55.58 | $58.10 | 31819 |
| 2022-11-03 | 54.81 | $55.71 | 43900 |
| 2022-11-02 | 54.64 | $55.37 | 23100 |
| 2022-11-01 | 54.56 | $55.66 | 27138 |
| 2022-10-31 | 54.39 | $54.47 | 18843 |
| 2022-10-28 | 54.59 | $54.84 | 12800 |
| 2022-10-27 | 54.73 | $55.26 | 104139 |
| 2022-10-26 | 54.79 | $55.94 | 72000 |
| 2022-10-25 | 54.67 | $54.77 | 40732 |
| 2022-10-24 | 54.92 | $54.12 | 125533 |
| 2022-10-21 | 55.47 | $56.53 | 33200 |
| 2022-10-20 | 55.39 | $55.95 | 35600 |
| 2022-10-19 | 55.50 | $55.61 | 46900 |
| 2022-10-18 | 55.78 | $56.81 | 28400 |
| 2022-10-17 | 55.76 | $57.03 | 21201 |
| 2022-10-14 | 55.71 | $55.66 | 53408 |
| 2022-10-13 | 56.10 | $56.50 | 26800 |
| 2022-10-12 | 56.35 | $56.24 | 30800 |
| 2022-10-11 | 56.76 | $56.09 | 32627 |
| 2022-10-10 | 57.34 | $57.04 | 52600 |
| 2022-10-07 | 57.78 | $58.02 | 95131 |
| 2022-10-06 | 58.04 | $59.50 | 18500 |
| 2022-10-05 | 57.91 | $59.87 | 30240 |
| 2022-10-04 | 57.66 | $59.81 | 43333 |
| 2022-10-03 | 57.42 | $57.85 | 58300 |
| 2022-09-30 | 57.78 | $57.39 | 59322 |
| 2022-09-29 | 58.40 | $57.69 | 124117 |
| 2022-09-28 | 59.10 | $59.22 | 47252 |
| 2022-09-27 | 59.50 | $58.85 | 134600 |
| 2022-09-26 | 60.14 | $59.03 | 74112 |
| 2022-09-23 | 60.89 | $59.40 | 147700 |
| 2022-09-22 | 61.71 | $60.82 | 42700 |
| 2022-09-21 | 62.29 | $61.25 | 202521 |
| 2022-09-20 | 62.88 | $62.75 | 36600 |
| 2022-09-19 | 63.13 | $62.92 | 332900 |
| 2022-09-16 | 63.41 | $62.91 | 143740 |
| 2022-09-15 | 63.76 | $63.41 | 632139 |
| 2022-09-14 | 64.05 | $64.06 | 18200 |
| 2022-09-13 | 64.21 | $63.91 | 70027 |
| 2022-09-12 | 64.46 | $65.73 | 44200 |
| 2022-09-09 | 64.21 | $64.85 | 171200 |
| 2022-09-08 | 64.19 | $63.85 | 18100 |
| 2022-09-07 | 64.49 | $64.27 | 34215 |
| 2022-09-06 | 64.75 | $63.71 | 83304 |
| 2022-09-02 | 65.25 | $64.43 | 87400 |
| 2022-09-01 | 65.64 | $65.28 | 110500 |
| 2022-08-31 | 65.86 | $65.96 | 58819 |
| 2022-08-30 | 65.91 | $65.11 | 79500 |
| 2022-08-29 | 66.25 | $65.85 | 44140 |
| 2022-08-26 | 66.44 | $66.34 | 32645 |
| 2022-08-25 | 66.51 | $67.32 | 70713 |
| 2022-08-24 | 66.30 | $65.83 | 27500 |
| 2022-08-23 | 66.52 | $65.78 | 74400 |
| 2022-08-22 | 66.80 | $65.48 | 219100 |
| 2022-08-19 | 67.25 | $66.03 | 1.1M |
| 2022-08-18 | 67.61 | $67.01 | 20100 |
| 2022-08-17 | 67.74 | $67.35 | 21807 |
| 2022-08-16 | 67.79 | $67.88 | 30100 |
| 2022-08-15 | 67.68 | $68.00 | 71638 |
| 2022-08-12 | 67.50 | $68.24 | 16408 |
| 2022-08-11 | 67.20 | $67.75 | 15019 |
| 2022-08-10 | 67.00 | $67.32 | 19215 |
| 2022-08-09 | 66.88 | $66.64 | 14819 |
| 2022-08-08 | 66.96 | $67.04 | 93600 |
| 2022-08-05 | 66.92 | $67.10 | 177300 |
| 2022-08-04 | 66.86 | $67.17 | 41915 |
| 2022-08-03 | 66.77 | $66.84 | 44900 |
| 2022-08-02 | 66.76 | $66.35 | 49500 |
| 2022-08-01 | 66.91 | $66.52 | 34400 |
| 2022-07-29 | 67.05 | $67.07 | 24211 |
| 2022-07-28 | 67.03 | $67.76 | 25228 |
| 2022-07-27 | 66.80 | $67.62 | 133800 |
| 2022-07-26 | 66.57 | $66.43 | 28300 |
| 2022-07-25 | 66.67 | $67.02 | 28719 |
| 2022-07-22 | 66.61 | $66.72 | 59142 |
| 2022-07-21 | 66.64 | $67.75 | 41005 |
| 2022-07-20 | 66.35 | $67.02 | 18300 |
| 2022-07-19 | 66.25 | $67.29 | 110000 |
| 2022-07-18 | 66.04 | $66.29 | 36200 |
| 2022-07-15 | 66.11 | $65.82 | 42000 |
| 2022-07-14 | 66.37 | $65.63 | 75000 |
| 2022-07-13 | 66.75 | $66.27 | 65800 |
| 2022-07-12 | 67.02 | $66.11 | 64900 |
| 2022-07-11 | 67.41 | $66.26 | 114543 |
| 2022-07-08 | 67.84 | $68.29 | 68500 |
| 2022-07-07 | 67.72 | $68.33 | 198400 |
| 2022-07-06 | 67.58 | $66.80 | 57500 |
| 2022-07-05 | 67.89 | $67.37 | 78800 |
| 2022-07-01 | 68.09 | $67.58 | 136722 |
| 2022-06-30 | 68.27 | $68.10 | 186500 |
| 2022-06-29 | 68.33 | $68.43 | 633648 |
| 2022-06-28 | 68.31 | $68.76 | 945303 |
| 2022-06-27 | 68.17 | $68.87 | 154200 |
| 2022-06-24 | 67.97 | $69.01 | 114700 |
| 2022-06-23 | 67.69 | $67.43 | 35805 |
| 2022-06-22 | 67.85 | $66.88 | 84400 |
| 2022-06-21 | 68.23 | $68.22 | 110515 |
| 2022-06-17 | 68.27 | $66.90 | 47800 |
| 2022-06-16 | 68.74 | $66.80 | 103000 |
| 2022-06-15 | 69.35 | $68.76 | 57100 |
| 2022-06-14 | 69.47 | $67.91 | 36322 |
| 2022-06-13 | 69.87 | $66.62 | 52540 |
| 2022-06-10 | 70.77 | $69.15 | 51233 |
| 2022-06-09 | 71.05 | $69.71 | 185400 |
| 2022-06-08 | 71.20 | $71.79 | 80600 |
| 2022-06-07 | 70.70 | $71.09 | 87200 |
| 2022-06-06 | 70.30 | $70.61 | 102600 |
| 2022-06-03 | 69.96 | $69.97 | 23205 |
| 2022-06-02 | 69.73 | $71.31 | 65900 |
| 2022-06-01 | 69.02 | $70.04 | 88600 |
| 2022-05-31 | 68.55 | $70.65 | 69700 |
| 2022-05-27 | 67.78 | $69.16 | 76000 |
| 2022-05-26 | 67.33 | $68.44 | 57133 |
| 2022-05-25 | 67.00 | $67.28 | 99500 |
| 2022-05-24 | 66.99 | $66.87 | 229500 |
| 2022-05-23 | 67.11 | $68.34 | 559700 |
| 2022-05-20 | 66.81 | $68.50 | 78400 |
| 2022-05-19 | 66.40 | $67.83 | 31838 |
| 2022-05-18 | 66.14 | $66.78 | 66619 |
| 2022-05-17 | 66.17 | $68.47 | 76316 |
| 2022-05-16 | 65.70 | $66.73 | 210938 |
| 2022-05-13 | 65.71 | $66.92 | 86100 |
| 2022-05-12 | 65.69 | $65.13 | 55800 |
| 2022-05-11 | 66.26 | $65.29 | 31826 |
| 2022-05-10 | 66.93 | $65.88 | 69212 |
| 2022-05-09 | 67.59 | $65.33 | 68046 |
| 2022-05-06 | 68.60 | $67.57 | 85000 |
| 2022-05-05 | 69.13 | $68.55 | 76900 |
| 2022-05-04 | 69.49 | $71.22 | 44230 |
| 2022-05-03 | 69.10 | $70.61 | 81400 |
| 2022-05-02 | 68.83 | $70.18 | 51700 |
| 2022-04-29 | 68.67 | $69.98 | 43600 |
| 2022-04-28 | 68.55 | $69.32 | 29534 |
| 2022-04-27 | 68.65 | $68.33 | 73811 |
| 2022-04-26 | 69.11 | $67.47 | 69919 |
| 2022-04-25 | 69.98 | $68.97 | 73941 |
| 2022-04-22 | 70.57 | $69.29 | 39300 |
| 2022-04-21 | 71.22 | $69.57 | 55600 |
| 2022-04-20 | 71.93 | $71.07 | 52739 |
| 2022-04-19 | 72.34 | $71.67 | 37800 |
| 2022-04-18 | 72.66 | $71.75 | 55000 |
| 2022-04-14 | 73.04 | $72.27 | 74400 |
| 2022-04-13 | 73.33 | $73.18 | 64426 |
| 2022-04-12 | 73.41 | $71.99 | 37141 |
| 2022-04-11 | 73.90 | $72.20 | 55927 |
| 2022-04-08 | 74.42 | $73.32 | 29500 |
| 2022-04-07 | 74.70 | $73.43 | 42138 |
| 2022-04-06 | 75.01 | $74.09 | 28800 |
| 2022-04-05 | 75.17 | $75.16 | 38700 |
| 2022-04-04 | 75.03 | $76.58 | 32446 |
| 2022-04-01 | 74.40 | $74.90 | 29200 |
| 2022-03-31 | 74.16 | $73.85 | 45505 |
| 2022-03-30 | 74.21 | $75.07 | 65125 |
| 2022-03-29 | 73.89 | $75.46 | 44300 |
| 2022-03-28 | 73.38 | $74.09 | 139600 |
| 2022-03-25 | 73.20 | $73.72 | 20300 |
| 2022-03-24 | 73.11 | $74.61 | 37700 |
| 2022-03-23 | 72.73 | $74.48 | 75732 |
| 2022-03-22 | 72.33 | $75.04 | 149946 |
| 2022-03-21 | 71.69 | $73.62 | 106209 |
| 2022-03-18 | 71.39 | $75.28 | 56929 |
| 2022-03-17 | 70.52 | $73.99 | 87100 |
| 2022-03-16 | 69.91 | $74.38 | 65131 |
| 2022-03-15 | 69.10 | $68.38 | 67719 |
| 2022-03-14 | 70.06 | $68.20 | 214745 |
| 2022-03-11 | 71.33 | $70.00 | 132314 |
| 2022-03-10 | 72.36 | $71.84 | 49340 |
| 2022-03-09 | 73.07 | $73.47 | 116345 |
| 2022-03-08 | 73.47 | $71.58 | 214500 |
| 2022-03-07 | 74.58 | $71.47 | 140200 |
| 2022-03-04 | 76.00 | $74.49 | 77110 |
| 2022-03-03 | 76.81 | $75.97 | 135841 |
| 2022-03-02 | 77.34 | $77.08 | 51534 |
| 2022-03-01 | 77.65 | $76.88 | 170000 |
| 2022-02-28 | 78.12 | $77.55 | 106400 |
| 2022-02-25 | 78.49 | $78.15 | 59300 |
| 2022-02-24 | 78.76 | $77.06 | 130636 |
| 2022-02-23 | 79.45 | $77.95 | 113831 |
| 2022-02-22 | 80.02 | $78.72 | 83505 |
| 2022-02-18 | 80.48 | $79.87 | 52800 |
| 2022-02-17 | 80.67 | $80.63 | 48649 |
| 2022-02-16 | 80.66 | $81.38 | 30900 |
| 2022-02-15 | 80.41 | $81.01 | 228502 |
| 2022-02-14 | 80.23 | $79.40 | 121828 |
| 2022-02-11 | 80.53 | $80.19 | 39300 |
| 2022-02-10 | 80.64 | $81.40 | 53200 |
| 2022-02-09 | 80.40 | $82.03 | 169300 |
| 2022-02-08 | 79.91 | $80.69 | 34612 |
| 2022-02-07 | 79.75 | $79.99 | 52216 |
| 2022-02-04 | 79.78 | $80.24 | 26600 |
| 2022-02-03 | 79.75 | $79.84 | 111000 |
| 2022-02-02 | 79.85 | $80.89 | 72100 |
| 2022-02-01 | 79.65 | $80.91 | 58203 |
| 2022-01-31 | 79.41 | $80.59 | 53244 |
| 2022-01-28 | 79.24 | $78.00 | 54100 |
| 2022-01-27 | 79.87 | $77.60 | 84000 |
| 2022-01-26 | 80.78 | $79.01 | 32800 |
| 2022-01-25 | 81.45 | $80.09 | 95900 |
| 2022-01-24 | 81.92 | $80.24 | 125544 |
| 2022-01-21 | 82.46 | $81.24 | 87605 |
| 2022-01-20 | 82.80 | $82.79 | 29000 |
| 2022-01-19 | 82.71 | $82.02 | 73600 |
| 2022-01-18 | 82.85 | $82.09 | 46135 |
| 2022-01-14 | 82.99 | $83.39 | 48400 |
| 2022-01-13 | 82.75 | $83.39 | 104000 |
| 2022-01-12 | 82.45 | $84.66 | 104129 |
| 2022-01-11 | 81.68 | $83.34 | 71307 |
| 2022-01-10 | 81.17 | $81.56 | 85522 |
| 2022-01-07 | 81.11 | $81.50 | 37300 |
| 2022-01-06 | 81.07 | $80.77 | 36900 |
| 2022-01-05 | 81.26 | $80.55 | 62700 |
| 2022-01-04 | 81.57 | $81.99 | 81300 |
| 2022-01-03 | 81.51 | $82.18 | 289833 |
| 2021-12-31 | 81.37 | $82.03 | 54700 |
| 2021-12-30 | 81.27 | $82.45 | 108100 |
| 2021-12-29 | 81.02 | $81.57 | 119417 |
| 2021-12-28 | 81.01 | $81.72 | 52512 |
| 2021-12-27 | 80.96 | $82.11 | 198630 |
| 2021-12-23 | 80.80 | $81.99 | 103542 |
| 2021-12-22 | 80.67 | $81.48 | 134805 |
| 2021-12-21 | 80.68 | $81.17 | 109317 |
| 2021-12-20 | 80.82 | $79.69 | 162415 |
| 2021-12-17 | 81.47 | $80.81 | 49800 |
| 2021-12-16 | 81.94 | $81.40 | 148347 |
| 2021-12-15 | 82.33 | $81.33 | 90510 |
| 2021-12-14 | 82.85 | $81.86 | 129034 |
| 2021-12-13 | 83.33 | $81.85 | 133000 |
| 2021-12-10 | 83.93 | $84.98 | 209723 |
| 2021-12-09 | 83.68 | $84.85 | 71932 |
| 2021-12-08 | 83.42 | $85.11 | 47900 |
| 2021-12-07 | 83.03 | $84.63 | 45900 |
| 2021-12-06 | 82.73 | $83.20 | 89100 |
| 2021-12-03 | 82.83 | $82.11 | 84300 |
| 2021-12-02 | 83.32 | $83.93 | 244100 |
| 2021-12-01 | 83.35 | $83.13 | 220600 |
| 2021-11-30 | 83.66 | $82.58 | 36800 |
| 2021-11-29 | 84.22 | $82.75 | 386800 |
| 2021-11-26 | 84.87 | $82.61 | 31700 |
| 2021-11-24 | 85.71 | $85.10 | 19700 |
| 2021-11-23 | 85.95 | $85.28 | 26400 |
| 2021-11-22 | 86.18 | $85.49 | 52600 |
| 2021-11-19 | 86.40 | $85.94 | 121100 |
| 2021-11-18 | 86.52 | $85.85 | 30129 |
| 2021-11-17 | 86.70 | $86.68 | 10916 |
| 2021-11-16 | 86.65 | $87.13 | 93900 |
| 2021-11-15 | 86.44 | $86.82 | 27700 |
| 2021-11-12 | 86.28 | $87.22 | 49700 |
| 2021-11-11 | 85.96 | $86.72 | 11819 |
| 2021-11-10 | 85.72 | $85.45 | 36300 |
| 2021-11-09 | 85.84 | $85.68 | 23431 |
| 2021-11-08 | 85.92 | $86.02 | 16313 |
| 2021-11-05 | 85.90 | $85.15 | 13449 |
| 2021-11-04 | 86.15 | $85.37 | 38500 |
| 2021-11-03 | 86.39 | $85.65 | 54000 |
| 2021-11-02 | 86.59 | $85.24 | 21800 |
| 2021-11-01 | 86.97 | $86.24 | 21700 |
| 2021-10-29 | 87.10 | $85.42 | 21909 |
| 2021-10-28 | 87.50 | $86.75 | 47500 |
| 2021-10-27 | 87.57 | $86.60 | 14427 |
| 2021-10-26 | 87.69 | $87.35 | 15121 |
| 2021-10-25 | 87.58 | $87.68 | 31710 |
| 2021-10-22 | 87.33 | $87.39 | 22500 |
| 2021-10-21 | 87.10 | $87.58 | 23436 |
| 2021-10-20 | 86.75 | $87.90 | 18900 |
| 2021-10-19 | 86.22 | $88.10 | 11322 |
| 2021-10-18 | 85.50 | $86.75 | 25649 |
| 2021-10-15 | 85.05 | $86.63 | 38800 |
| 2021-10-14 | 84.54 | $85.79 | 16518 |
| 2021-10-13 | 84.18 | $85.48 | 16515 |
| 2021-10-12 | 83.86 | $84.17 | 8300 |
| 2021-10-11 | 83.90 | $84.86 | 34700 |
| 2021-10-08 | 83.73 | $85.00 | 21422 |
| 2021-10-07 | 83.50 | $85.08 | 197800 |
| 2021-10-06 | 83.22 | $82.98 | 134400 |
| 2021-10-05 | 83.55 | $83.40 | 64336 |
| 2021-10-04 | 83.83 | $82.79 | 152600 |
| 2021-10-01 | 84.39 | $84.14 | 43500 |
| 2021-09-30 | 84.66 | $84.42 | 32016 |
| 2021-09-29 | 84.91 | $83.97 | 25900 |
| 2021-09-28 | 85.37 | $84.63 | 70444 |
| 2021-09-27 | 85.73 | $85.66 | 43639 |
| 2021-09-24 | 85.85 | $85.26 | 41725 |
| 2021-09-23 | 86.13 | $86.20 | 16748 |
| 2021-09-22 | 86.18 | $85.76 | 31614 |
| 2021-09-21 | 86.39 | $84.55 | 44200 |
| 2021-09-20 | 87.02 | $83.82 | 42400 |
| 2021-09-17 | 88.03 | $86.33 | 29428 |
| 2021-09-16 | 88.46 | $86.54 | 26543 |
| 2021-09-15 | 88.90 | $87.73 | 33000 |
| 2021-09-14 | 89.05 | $87.75 | 18600 |
| 2021-09-13 | 89.21 | $88.68 | 38600 |
| 2021-09-10 | 89.09 | $88.53 | 54426 |
| 2021-09-09 | 88.98 | $88.46 | 36313 |
| 2021-09-08 | 88.84 | $88.71 | 60000 |
| 2021-09-07 | 88.59 | $89.93 | 49400 |
| 2021-09-03 | 87.87 | $89.55 | 488644 |
| 2021-09-02 | 87.11 | $88.60 | 1.0M |
| 2021-09-01 | 86.48 | $88.77 | 39235 |
| 2021-08-31 | 85.65 | $87.67 | 38400 |
| 2021-08-30 | 84.99 | $86.27 | 22233 |
| 2021-08-27 | 84.64 | $86.04 | 39100 |
| 2021-08-26 | 84.29 | $85.15 | 19407 |
| 2021-08-25 | 84.17 | $85.89 | 26600 |
| 2021-08-24 | 83.80 | $85.80 | 83437 |
| 2021-08-23 | 83.40 | $84.00 | 49213 |
| 2021-08-20 | 83.51 | $82.58 | 78006 |
| 2021-08-19 | 84.12 | $82.70 | 142524 |
| 2021-08-18 | 84.84 | $84.13 | 184100 |
| 2021-08-17 | 85.28 | $83.70 | 86100 |
| 2021-08-16 | 85.98 | $85.41 | 19723 |
| 2021-08-13 | 86.30 | $86.26 | 49323 |
| 2021-08-12 | 86.43 | $86.45 | 99122 |
| 2021-08-11 | 86.55 | $87.32 | 158700 |
| 2021-08-10 | 86.43 | $87.19 | 68800 |
| 2021-08-09 | 86.33 | $87.20 | 210700 |
| 2021-08-06 | 86.23 | $86.64 | 67900 |
| 2021-08-05 | 86.31 | $87.58 | 45034 |
| 2021-08-04 | 86.11 | $87.79 | 83300 |
| 2021-08-03 | 85.83 | $87.05 | 73800 |
| 2021-08-02 | 85.75 | $86.59 | 29500 |
| 2021-07-30 | 85.82 | $85.90 | 138340 |
| 2021-07-29 | 86.15 | $86.64 | 133726 |
| 2021-07-28 | 86.35 | $86.44 | 268900 |
| 2021-07-27 | 86.68 | $84.20 | 174813 |
| 2021-07-26 | 87.81 | $86.02 | 83607 |
| 2021-07-23 | 88.63 | $88.12 | 42600 |
| 2021-07-22 | 88.98 | $89.54 | 30200 |
| 2021-07-21 | 88.98 | $89.22 | 88430 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.55
2026-07-17
Close Price
$109.71
Vol: 158700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.10
Average
51.29
Maximum
75.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.55 | $109.71 | 158700 |
| 2026-07-16 | 45.93 | $111.48 | 24300 |
| 2026-07-15 | 48.39 | $113.22 | 28500 |
| 2026-07-14 | 48.19 | $113.09 | 33531 |
| 2026-07-13 | 45.85 | $111.54 | 39900 |
| 2026-07-10 | 50.81 | $115.06 | 171600 |
| 2026-07-09 | 50.57 | $114.89 | 25100 |
| 2026-07-08 | 49.12 | $113.87 | 209200 |
| 2026-07-07 | 48.13 | $113.17 | 24746 |
| 2026-07-06 | 52.45 | $116.29 | 46621 |
| 2026-07-02 | 48.34 | $113.38 | 65744 |
| 2026-07-01 | 50.06 | $114.60 | 85546 |
| 2026-06-30 | 53.57 | $116.96 | 68700 |
| 2026-06-29 | 51.56 | $115.49 | 37831 |
| 2026-06-26 | 49.85 | $114.27 | 37544 |
| 2026-06-25 | 52.21 | $115.91 | 139648 |
| 2026-06-24 | 51.31 | $115.24 | 2.7M |
| 2026-06-23 | 51.48 | $115.36 | 1.5M |
| 2026-06-22 | 60.93 | $121.51 | 58501 |
| 2026-06-18 | 59.88 | $120.59 | 79600 |
| 2026-06-17 | 55.75 | $117.21 | 164700 |
| 2026-06-16 | 56.67 | $117.77 | 58600 |
| 2026-06-15 | 60.05 | $119.78 | 28100 |
| 2026-06-12 | 55.70 | $116.30 | 53952 |
| 2026-06-11 | 54.98 | $115.76 | 174737 |
| 2026-06-10 | 49.46 | $111.95 | 28305 |
| 2026-06-09 | 51.88 | $113.48 | 93927 |
| 2026-06-08 | 51.75 | $113.39 | 372605 |
| 2026-06-05 | 49.28 | $111.71 | 83300 |
| 2026-06-04 | 62.76 | $119.12 | 133533 |
| 2026-06-03 | 65.09 | $120.14 | 44900 |
| 2026-06-02 | 68.45 | $121.56 | 93600 |
| 2026-06-01 | 67.18 | $120.44 | 58766 |
| 2026-05-29 | 64.03 | $117.87 | 33406 |
| 2026-05-28 | 64.12 | $117.91 | 86206 |
| 2026-05-27 | 63.61 | $117.50 | 154100 |
| 2026-05-26 | 64.09 | $117.73 | 42200 |
| 2026-05-22 | 57.90 | $113.01 | 550722 |
| 2026-05-21 | 57.75 | $112.91 | 84900 |
| 2026-05-20 | 56.36 | $111.95 | 42730 |
| 2026-05-19 | 53.51 | $110.06 | 59402 |
| 2026-05-18 | 55.94 | $111.38 | 76300 |
| 2026-05-15 | 56.87 | $111.88 | 63731 |
| 2026-05-14 | 64.89 | $115.80 | 43249 |
| 2026-05-13 | 64.78 | $115.71 | 116900 |
| 2026-05-12 | 61.19 | $112.87 | 119600 |
| 2026-05-11 | 69.72 | $116.46 | 62900 |
| 2026-05-08 | 69.54 | $116.30 | 346800 |
| 2026-05-07 | 67.53 | $114.54 | 57818 |
| 2026-05-06 | 70.45 | $115.70 | 129015 |
| 2026-05-05 | 66.33 | $112.25 | 123400 |
| 2026-05-04 | 63.49 | $110.22 | 200034 |
| 2026-05-01 | 63.25 | $110.05 | 24011 |
| 2026-04-30 | 62.98 | $109.86 | 29783 |
| 2026-04-29 | 59.69 | $107.60 | 246212 |
| 2026-04-28 | 60.05 | $107.76 | 204918 |
| 2026-04-27 | 62.32 | $108.78 | 90812 |
| 2026-04-24 | 62.27 | $108.74 | 136953 |
| 2026-04-23 | 58.80 | $106.23 | 28400 |
| 2026-04-22 | 62.70 | $108.02 | 785200 |
| 2026-04-21 | 59.53 | $105.79 | 45600 |
| 2026-04-20 | 62.86 | $107.25 | 52500 |
| 2026-04-17 | 64.33 | $107.88 | 127328 |
| 2026-04-16 | 61.54 | $105.83 | 807900 |
| 2026-04-15 | 60.44 | $105.06 | 95610 |
| 2026-04-14 | 60.37 | $105.01 | 637654 |
| 2026-04-13 | 56.95 | $102.66 | 43637 |
| 2026-04-10 | 55.63 | $101.80 | 120628 |
| 2026-04-09 | 54.87 | $101.31 | 300100 |
| 2026-04-08 | 56.26 | $102.06 | 75816 |
| 2026-04-07 | 47.04 | $96.63 | 72154 |
| 2026-04-06 | 45.87 | $96.04 | 78400 |
| 2026-04-02 | 44.13 | $95.17 | 65409 |
| 2026-04-01 | 46.15 | $96.42 | 233300 |
| 2026-03-31 | 44.84 | $95.74 | 149400 |
| 2026-03-30 | 37.88 | $92.44 | 116110 |
| 2026-03-27 | 39.31 | $93.44 | 145400 |
| 2026-03-26 | 40.11 | $94.00 | 80429 |
| 2026-03-25 | 45.29 | $97.29 | 827900 |
| 2026-03-24 | 42.35 | $95.92 | 713950 |
| 2026-03-23 | 45.21 | $97.62 | 134700 |
| 2026-03-20 | 39.39 | $95.08 | 122400 |
| 2026-03-19 | 45.31 | $98.37 | 57400 |
| 2026-03-18 | 45.39 | $98.41 | 40100 |
| 2026-03-17 | 49.55 | $100.44 | 31200 |
| 2026-03-16 | 48.03 | $99.76 | 253031 |
| 2026-03-13 | 41.84 | $97.22 | 48511 |
| 2026-03-12 | 41.74 | $97.18 | 89941 |
| 2026-03-11 | 47.87 | $100.20 | 518000 |
| 2026-03-10 | 46.59 | $99.68 | 505807 |
| 2026-03-09 | 46.03 | $99.45 | 444934 |
| 2026-03-06 | 41.42 | $97.63 | 135809 |
| 2026-03-05 | 41.91 | $97.89 | 4.5M |
| 2026-03-04 | 46.42 | $100.16 | 2.9M |
| 2026-03-03 | 45.26 | $99.69 | 214839 |
| 2026-03-02 | 57.82 | $104.66 | 96544 |
| 2026-02-27 | 64.11 | $106.51 | 179000 |
| 2026-02-26 | 64.83 | $106.71 | 238000 |
| 2026-02-25 | 69.14 | $107.87 | 77000 |
| 2026-02-24 | 66.68 | $106.51 | 112200 |
| 2026-02-23 | 63.32 | $104.87 | 394200 |
| 2026-02-20 | 68.39 | $106.14 | 64436 |
| 2026-02-19 | 62.93 | $103.68 | 142400 |
| 2026-02-18 | 63.82 | $103.89 | 42013 |
| 2026-02-17 | 63.25 | $103.65 | 96800 |
| 2026-02-13 | 64.05 | $103.85 | 289414 |
| 2026-02-12 | 63.72 | $103.70 | 130800 |
| 2026-02-11 | 68.46 | $104.91 | 103537 |
| 2026-02-10 | 64.96 | $103.20 | 114541 |
| 2026-02-09 | 64.21 | $102.86 | 115014 |
| 2026-02-06 | 62.61 | $102.14 | 97327 |
| 2026-02-05 | 55.19 | $99.35 | 68434 |
| 2026-02-04 | 56.10 | $99.59 | 72500 |
| 2026-02-03 | 61.87 | $101.02 | 60724 |
| 2026-02-02 | 61.39 | $100.84 | 50214 |
| 2026-01-30 | 60.78 | $100.60 | 65723 |
| 2026-01-29 | 68.95 | $102.47 | 92924 |
| 2026-01-28 | 71.29 | $102.95 | 162700 |
| 2026-01-27 | 70.12 | $102.37 | 83613 |
| 2026-01-26 | 65.84 | $100.48 | 94821 |
| 2026-01-23 | 65.29 | $100.26 | 143500 |
| 2026-01-22 | 64.60 | $99.98 | 246000 |
| 2026-01-21 | 63.16 | $99.40 | 102200 |
| 2026-01-20 | 59.13 | $97.92 | 68343 |
| 2026-01-16 | 64.08 | $99.02 | 41200 |
| 2026-01-15 | 66.68 | $99.56 | 40323 |
| 2026-01-14 | 64.69 | $98.77 | 32436 |
| 2026-01-13 | 63.94 | $98.48 | 57324 |
| 2026-01-12 | 68.12 | $99.36 | 39633 |
| 2026-01-09 | 64.85 | $98.04 | 33800 |
| 2026-01-08 | 63.72 | $97.62 | 57100 |
| 2026-01-07 | 63.95 | $97.67 | 50000 |
| 2026-01-06 | 67.85 | $98.50 | 58100 |
| 2026-01-05 | 66.22 | $97.81 | 107633 |
| 2026-01-02 | 63.69 | $96.81 | 75200 |
| 2025-12-31 | 54.72 | $94.02 | 29919 |
| 2025-12-30 | 55.61 | $94.21 | 49614 |
| 2025-12-29 | 54.65 | $93.95 | 45300 |
| 2025-12-26 | 54.61 | $93.94 | 51211 |
| 2025-12-24 | 51.98 | $93.21 | 20100 |
| 2025-12-23 | 50.91 | $92.92 | 148100 |
| 2025-12-22 | 49.01 | $92.41 | 51328 |
| 2025-12-19 | 47.13 | $91.92 | 33800 |
| 2025-12-18 | 43.04 | $90.91 | 47800 |
| 2025-12-17 | 37.78 | $89.75 | 61445 |
| 2025-12-16 | 40.25 | $90.56 | 54912 |
| 2025-12-15 | 45.23 | $92.00 | 32000 |
| 2025-12-12 | 46.99 | $92.46 | 34703 |
| 2025-12-11 | 52.45 | $93.75 | 146800 |
| 2025-12-10 | 54.88 | $94.27 | 39315 |
| 2025-12-09 | 50.97 | $93.33 | 45400 |
| 2025-12-08 | 52.77 | $93.72 | 63300 |
| 2025-12-05 | 53.10 | $93.79 | 34114 |
| 2025-12-04 | 48.18 | $92.64 | 56200 |
| 2025-12-03 | 49.51 | $92.95 | 25400 |
| 2025-12-02 | 49.34 | $92.91 | 283720 |
| 2025-12-01 | 49.26 | $92.89 | 67700 |
| 2025-11-28 | 50.02 | $93.09 | 22445 |
| 2025-11-26 | 49.27 | $92.89 | 37900 |
| 2025-11-25 | 46.89 | $92.26 | 54700 |
| 2025-11-24 | 46.24 | $92.09 | 105915 |
| 2025-11-21 | 42.43 | $91.12 | 62700 |
| 2025-11-20 | 42.39 | $91.11 | 40115 |
| 2025-11-19 | 45.90 | $92.27 | 45127 |
| 2025-11-18 | 47.05 | $92.63 | 41000 |
| 2025-11-17 | 49.13 | $93.27 | 44200 |
| 2025-11-14 | 52.95 | $94.37 | 27016 |
| 2025-11-13 | 52.82 | $94.33 | 26600 |
| 2025-11-12 | 56.85 | $95.44 | 74322 |
| 2025-11-11 | 56.89 | $95.45 | 82500 |
| 2025-11-10 | 56.78 | $95.41 | 121914 |
| 2025-11-07 | 52.23 | $93.80 | 62116 |
| 2025-11-06 | 53.73 | $94.25 | 201400 |
| 2025-11-05 | 56.84 | $95.15 | 69833 |
| 2025-11-04 | 55.37 | $94.61 | 391000 |
| 2025-11-03 | 62.40 | $96.49 | 338500 |
| 2025-10-31 | 60.97 | $95.92 | 39703 |
| 2025-10-30 | 62.15 | $96.22 | 99500 |
| 2025-10-29 | 65.73 | $97.11 | 35544 |
| 2025-10-28 | 64.65 | $96.61 | 42918 |
| 2025-10-27 | 65.68 | $96.87 | 34100 |
| 2025-10-24 | 62.77 | $95.53 | 33100 |
| 2025-10-23 | 61.09 | $94.81 | 39900 |
| 2025-10-22 | 59.22 | $94.04 | 51004 |
| 2025-10-21 | 59.36 | $94.08 | 37009 |
| 2025-10-20 | 63.03 | $95.11 | 41700 |
| 2025-10-17 | 59.87 | $93.73 | 20900 |
| 2025-10-16 | 59.75 | $93.68 | 42414 |
| 2025-10-15 | 58.11 | $92.98 | 38500 |
| 2025-10-14 | 53.76 | $91.28 | 21000 |
| 2025-10-13 | 56.97 | $92.25 | 26100 |
| 2025-10-10 | 47.49 | $89.16 | 46040 |
| 2025-10-09 | 64.13 | $92.99 | 29200 |
| 2025-10-08 | 69.63 | $93.90 | 22857 |
| 2025-10-07 | 68.06 | $93.35 | 125800 |
| 2025-10-06 | 72.96 | $94.10 | 45408 |
| 2025-10-03 | 71.61 | $93.58 | 19400 |
| 2025-10-02 | 71.06 | $93.37 | 25038 |
| 2025-10-01 | 69.24 | $92.70 | 39100 |
| 2025-09-30 | 66.40 | $91.75 | 33000 |
| 2025-09-29 | 65.48 | $91.46 | 29944 |
| 2025-09-26 | 62.02 | $90.45 | 38400 |
| 2025-09-25 | 66.27 | $91.13 | 41238 |
| 2025-09-24 | 68.02 | $91.40 | 40838 |
| 2025-09-23 | 69.45 | $91.62 | 46320 |
| 2025-09-22 | 71.12 | $91.88 | 42308 |
| 2025-09-19 | 69.90 | $91.42 | 79540 |
| 2025-09-18 | 72.36 | $91.81 | 111000 |
| 2025-09-17 | 75.19 | $92.25 | 139024 |
| 2025-09-16 | 73.88 | $91.66 | 75000 |
| 2025-09-15 | 71.71 | $90.75 | 19249 |
| 2025-09-12 | 70.21 | $90.17 | 23500 |
| 2025-09-11 | 70.13 | $90.14 | 185500 |
| 2025-09-10 | 66.74 | $88.91 | 64918 |
| 2025-09-09 | 64.43 | $88.17 | 40017 |
| 2025-09-08 | 62.21 | $87.51 | 34900 |
| 2025-09-05 | 58.89 | $86.61 | 21629 |
| 2025-09-04 | 54.54 | $85.58 | 15522 |
| 2025-09-03 | 56.41 | $85.92 | 28500 |
| 2025-09-02 | 54.94 | $85.58 | 26300 |
| 2025-08-29 | 54.64 | $85.51 | 99509 |
| 2025-08-28 | 57.49 | $86.06 | 30095 |
| 2025-08-27 | 56.06 | $85.70 | 47200 |
| 2025-08-26 | 59.93 | $86.43 | 53634 |
| 2025-08-25 | 60.58 | $86.55 | 59114 |
| 2025-08-22 | 62.41 | $86.89 | 26400 |
| 2025-08-21 | 56.21 | $85.21 | 24905 |
| 2025-08-20 | 57.00 | $85.36 | 323504 |
| 2025-08-19 | 58.32 | $85.61 | 54049 |
| 2025-08-18 | 61.89 | $86.27 | 54317 |
| 2025-08-15 | 59.83 | $85.69 | 28000 |
| 2025-08-14 | 59.07 | $85.48 | 177400 |
| 2025-08-13 | 65.63 | $86.65 | 95446 |
| 2025-08-12 | 60.99 | $85.33 | 41956 |
| 2025-08-11 | 56.93 | $84.36 | 30217 |
| 2025-08-08 | 57.99 | $84.54 | 32400 |
| 2025-08-07 | 60.25 | $84.92 | 36345 |
| 2025-08-06 | 57.52 | $84.26 | 32623 |
| 2025-08-05 | 55.59 | $83.82 | 406625 |
| 2025-08-04 | 55.70 | $83.84 | 21243 |
| 2025-08-01 | 51.34 | $82.88 | 37725 |
| 2025-07-31 | 56.76 | $83.86 | 16900 |
| 2025-07-30 | 59.31 | $84.28 | 64809 |
| 2025-07-29 | 62.96 | $84.85 | 36938 |
| 2025-07-28 | 62.77 | $84.80 | 19900 |
| 2025-07-25 | 66.69 | $85.40 | 18100 |
| 2025-07-24 | 68.66 | $85.69 | 50202 |
| 2025-07-23 | 71.27 | $86.07 | 40024 |
| 2025-07-22 | 68.48 | $85.14 | 56641 |
| 2025-07-21 | 68.96 | $85.21 | 31622 |
| 2025-07-18 | 67.02 | $84.59 | 17600 |
| 2025-07-17 | 67.93 | $84.73 | 24615 |
| 2025-07-16 | 66.50 | $84.27 | 20100 |
| 2025-07-15 | 65.49 | $83.95 | 87500 |
| 2025-07-14 | 62.72 | $83.12 | 38300 |
| 2025-07-11 | 61.84 | $82.87 | 42815 |
| 2025-07-10 | 62.91 | $83.06 | 64303 |
| 2025-07-09 | 61.51 | $82.64 | 94136 |
| 2025-07-08 | 61.98 | $82.73 | 49100 |
| 2025-07-07 | 59.50 | $81.98 | 35947 |
| 2025-07-03 | 66.79 | $83.30 | 34925 |
| 2025-07-02 | 65.92 | $83.01 | 46213 |
| 2025-07-01 | 65.05 | $82.72 | 22008 |
| 2025-06-30 | 64.54 | $82.55 | 108811 |
| 2025-06-27 | 65.18 | $82.67 | 45300 |
| 2025-06-26 | 66.88 | $83.00 | 18900 |
| 2025-06-25 | 65.75 | $82.56 | 34500 |
| 2025-06-24 | 65.36 | $82.41 | 47842 |
| 2025-06-23 | 58.96 | $80.22 | 42022 |
| 2025-06-20 | 56.88 | $79.62 | 24842 |
| 2025-06-18 | 59.65 | $80.20 | 38142 |
| 2025-06-17 | 59.36 | $80.11 | 31600 |
| 2025-06-16 | 64.42 | $81.14 | 52700 |
| 2025-06-13 | 62.22 | $80.40 | 72024 |
| 2025-06-12 | 69.07 | $81.65 | 121700 |
| 2025-06-11 | 68.58 | $81.46 | 2.9M |
| 2025-06-10 | 67.82 | $81.17 | 4.7M |
| 2025-06-09 | 66.29 | $80.59 | 3.7M |
| 2025-06-06 | 63.73 | $79.69 | 3900 |
| 2025-06-05 | 62.78 | $79.37 | 27300 |
| 2025-06-04 | 61.33 | $78.89 | 14800 |
| 2025-06-03 | 57.90 | $77.83 | 32500 |
| 2025-06-02 | 57.15 | $77.61 | 13324 |
| 2025-05-30 | 54.31 | $76.80 | 10018 |
| 2025-05-29 | 59.60 | $77.94 | 20524 |
| 2025-05-28 | 58.31 | $77.56 | 14636 |
| 2025-05-27 | 60.43 | $78.00 | 49824 |
| 2025-05-23 | 61.39 | $78.20 | 19540 |
| 2025-05-22 | 60.74 | $77.98 | 6200 |
| 2025-05-21 | 62.06 | $78.27 | 14409 |
| 2025-05-20 | 62.00 | $78.25 | 43536 |
| 2025-05-19 | 62.59 | $78.39 | 12900 |
| 2025-05-16 | 62.28 | $78.26 | 27206 |
| 2025-05-15 | 62.39 | $78.29 | 13800 |
| 2025-05-14 | 62.91 | $78.43 | 22400 |
| 2025-05-13 | 61.36 | $77.72 | 8700 |
| 2025-05-12 | 61.57 | $77.78 | 25700 |
| 2025-05-09 | 56.85 | $75.73 | 19900 |
| 2025-05-08 | 55.35 | $75.14 | 44524 |
| 2025-05-07 | 55.69 | $75.25 | 13216 |
| 2025-05-06 | 59.31 | $76.39 | 15701 |
| 2025-05-05 | 60.99 | $76.90 | 8440 |
| 2025-05-02 | 59.27 | $76.10 | 21700 |
| 2025-05-01 | 53.01 | $73.56 | 6700 |
| 2025-04-30 | 52.91 | $73.52 | 14100 |
| 2025-04-29 | 52.12 | $73.22 | 12308 |
| 2025-04-28 | 51.32 | $72.91 | 34135 |
| 2025-04-25 | 51.15 | $72.84 | 5800 |
| 2025-04-24 | 52.29 | $73.29 | 16900 |
| 2025-04-23 | 50.13 | $72.37 | 16418 |
| 2025-04-22 | 48.56 | $71.72 | 13725 |
| 2025-04-21 | 45.26 | $70.41 | 13505 |
| 2025-04-17 | 45.47 | $70.51 | 15000 |
| 2025-04-16 | 44.18 | $69.99 | 60800 |
| 2025-04-15 | 45.91 | $70.86 | 57736 |
| 2025-04-14 | 46.28 | $71.05 | 56000 |
| 2025-04-11 | 45.23 | $70.58 | 55000 |
| 2025-04-10 | 38.78 | $67.91 | 61100 |
| 2025-04-09 | 41.51 | $69.48 | 208000 |
| 2025-04-08 | 26.10 | $64.59 | 138036 |
| 2025-04-07 | 27.56 | $65.63 | 131400 |
| 2025-04-04 | 32.49 | $68.58 | 62300 |
| 2025-04-03 | 42.23 | $72.59 | 21709 |
| 2025-04-02 | 47.56 | $74.17 | 21042 |
| 2025-04-01 | 47.28 | $74.10 | 23910 |
| 2025-03-31 | 47.17 | $74.07 | 8300 |
| 2025-03-28 | 47.02 | $74.03 | 6300 |
| 2025-03-27 | 53.26 | $75.81 | 13514 |
| 2025-03-26 | 51.79 | $75.38 | 27700 |
| 2025-03-25 | 53.69 | $75.89 | 33200 |
| 2025-03-24 | 54.25 | $76.04 | 24737 |
| 2025-03-21 | 53.83 | $75.90 | 15718 |
| 2025-03-20 | 54.37 | $76.06 | 16744 |
| 2025-03-19 | 56.81 | $76.77 | 16613 |
| 2025-03-18 | 56.91 | $76.80 | 88400 |
| 2025-03-17 | 58.37 | $77.24 | 33527 |
| 2025-03-14 | 54.00 | $75.53 | 11900 |
| 2025-03-13 | 50.51 | $74.32 | 20614 |
| 2025-03-12 | 52.88 | $75.07 | 144800 |
| 2025-03-11 | 51.85 | $74.71 | 48800 |
| 2025-03-10 | 48.84 | $73.69 | 17800 |
| 2025-03-07 | 56.34 | $75.98 | 277700 |
| 2025-03-06 | 53.97 | $75.17 | 13700 |
| 2025-03-05 | 56.75 | $75.94 | 10300 |
| 2025-03-04 | 47.89 | $73.27 | 86300 |
| 2025-03-03 | 44.27 | $72.38 | 9918 |
| 2025-02-28 | 47.06 | $73.18 | 43723 |
| 2025-02-27 | 52.22 | $74.50 | 31800 |
| 2025-02-26 | 58.96 | $75.95 | 19749 |
| 2025-02-25 | 55.41 | $75.01 | 28929 |
| 2025-02-24 | 56.05 | $75.14 | 44249 |
| 2025-02-21 | 63.99 | $76.62 | 10231 |
| 2025-02-20 | 63.39 | $76.44 | 23100 |
| 2025-02-19 | 61.39 | $75.85 | 137600 |
| 2025-02-18 | 61.56 | $75.88 | 25525 |
| 2025-02-14 | 59.01 | $75.14 | 46109 |
| 2025-02-13 | 57.23 | $74.65 | 35800 |
| 2025-02-12 | 56.05 | $74.33 | 22900 |
| 2025-02-11 | 53.20 | $73.59 | 38300 |
| 2025-02-10 | 56.04 | $74.20 | 312000 |
| 2025-02-07 | 51.53 | $73.08 | 1.2M |
| 2025-02-06 | 51.98 | $73.18 | 67602 |
| 2025-02-05 | 51.70 | $73.11 | 33900 |
| 2025-02-04 | 52.32 | $73.26 | 30530 |
| 2025-02-03 | 45.88 | $71.71 | 34139 |
| 2025-01-31 | 48.62 | $72.39 | 14900 |
| 2025-01-30 | 53.09 | $73.40 | 72700 |
| 2025-01-29 | 47.30 | $72.13 | 38300 |
| 2025-01-28 | 46.86 | $72.04 | 37444 |
| 2025-01-27 | 44.81 | $71.62 | 21800 |
| 2025-01-24 | 50.89 | $72.99 | 20640 |
| 2025-01-23 | 48.87 | $72.57 | 70105 |
| 2025-01-22 | 48.49 | $72.49 | 15300 |
| 2025-01-21 | 48.30 | $72.45 | 30615 |
| 2025-01-17 | 45.92 | $71.93 | 22500 |
| 2025-01-16 | 43.18 | $71.36 | 42400 |
| 2025-01-15 | 43.44 | $71.43 | 21300 |
| 2025-01-14 | 38.11 | $70.36 | 36200 |
| 2025-01-13 | 33.38 | $69.51 | 79217 |
| 2025-01-10 | 34.71 | $69.96 | 86331 |
| 2025-01-08 | 39.94 | $71.51 | 20900 |
| 2025-01-07 | 41.16 | $71.83 | 30129 |
| 2025-01-06 | 43.82 | $72.50 | 28546 |
| 2025-01-03 | 43.04 | $72.35 | 13000 |
| 2025-01-02 | 37.77 | $71.39 | 22800 |
| 2024-12-31 | 38.69 | $71.65 | 32331 |
| 2024-12-30 | 39.57 | $71.90 | 28700 |
| 2024-12-27 | 41.85 | $72.53 | 19027 |
| 2024-12-26 | 42.59 | $72.73 | 16800 |
| 2024-12-24 | 43.88 | $73.08 | 13200 |
| 2024-12-23 | 42.94 | $72.88 | 37200 |
| 2024-12-20 | 39.74 | $72.21 | 57649 |
| 2024-12-19 | 40.41 | $72.42 | 21134 |
| 2024-12-18 | 36.92 | $71.70 | 38103 |
| 2024-12-17 | 42.63 | $73.43 | 136325 |
| 2024-12-16 | 47.42 | $74.62 | 38500 |
| 2024-12-13 | 49.28 | $75.04 | 92636 |
| 2024-12-12 | 48.78 | $74.93 | 121202 |
| 2024-12-11 | 49.75 | $75.16 | 15514 |
| 2024-12-10 | 49.37 | $75.07 | 40100 |
| 2024-12-09 | 55.74 | $76.52 | 7945 |
| 2024-12-06 | 49.61 | $75.08 | 18700 |
| 2024-12-05 | 48.38 | $74.82 | 127024 |
| 2024-12-04 | 46.63 | $74.45 | 20600 |
| 2024-12-03 | 46.95 | $74.53 | 42237 |
| 2024-12-02 | 45.02 | $74.11 | 72818 |
| 2024-11-29 | 43.54 | $73.79 | 10130 |
| 2024-11-27 | 42.94 | $73.66 | 20500 |
| 2024-11-26 | 42.23 | $73.50 | 69400 |
| 2024-11-25 | 43.45 | $73.88 | 67009 |
| 2024-11-22 | 42.91 | $73.75 | 18600 |
| 2024-11-21 | 42.43 | $73.63 | 17612 |
| 2024-11-20 | 43.42 | $73.97 | 26605 |
| 2024-11-19 | 44.51 | $74.35 | 53046 |
| 2024-11-18 | 43.80 | $74.15 | 69700 |
| 2024-11-15 | 40.13 | $73.14 | 21914 |
| 2024-11-14 | 40.43 | $73.26 | 21828 |
| 2024-11-13 | 41.73 | $73.79 | 18402 |
| 2024-11-12 | 42.49 | $74.10 | 27800 |
| 2024-11-11 | 46.45 | $75.63 | 14300 |
| 2024-11-08 | 48.30 | $76.29 | 202117 |
| 2024-11-07 | 55.62 | $78.59 | 10621 |
| 2024-11-06 | 48.64 | $76.42 | 78807 |
| 2024-11-05 | 52.94 | $77.60 | 43330 |
| 2024-11-04 | 49.06 | $76.53 | 12500 |
| 2024-11-01 | 47.61 | $76.15 | 12300 |
| 2024-10-31 | 45.99 | $75.73 | 10000 |
| 2024-10-30 | 47.24 | $76.11 | 14800 |
| 2024-10-29 | 50.41 | $77.03 | 103300 |
| 2024-10-28 | 52.48 | $77.60 | 13200 |
| 2024-10-25 | 52.02 | $77.46 | 18800 |
| 2024-10-24 | 51.83 | $77.40 | 11500 |
| 2024-10-23 | 52.76 | $77.68 | 11700 |
| 2024-10-22 | 54.17 | $78.11 | 8232 |
| 2024-10-21 | 53.56 | $77.89 | 16400 |
| 2024-10-18 | 56.52 | $78.81 | 110800 |
| 2024-10-17 | 54.39 | $77.99 | 11000 |
| 2024-10-16 | 55.14 | $78.23 | 35519 |
| 2024-10-15 | 53.17 | $77.46 | 20113 |
| 2024-10-14 | 59.90 | $79.53 | 48600 |
| 2024-10-11 | 60.71 | $79.76 | 108439 |
| 2024-10-10 | 59.53 | $79.24 | 16402 |
| 2024-10-09 | 59.26 | $79.12 | 27300 |
| 2024-10-08 | 61.45 | $79.80 | 48200 |
| 2024-10-07 | 69.59 | $82.07 | 46933 |
| 2024-10-04 | 67.80 | $81.07 | 230426 |
| 2024-10-03 | 65.82 | $80.03 | 1.1M |
| 2024-10-02 | 68.08 | $80.62 | 36900 |
| 2024-10-01 | 65.51 | $79.27 | 28248 |
| 2024-09-30 | 63.61 | $78.35 | 55328 |
| 2024-09-27 | 69.45 | $79.83 | 64400 |
| 2024-09-26 | 70.58 | $80.10 | 140100 |
| 2024-09-25 | 63.38 | $76.65 | 5900 |
| 2024-09-24 | 67.96 | $77.65 | 48130 |
| 2024-09-23 | 59.06 | $74.48 | 3800 |
| 2024-09-20 | 56.68 | $73.82 | 9900 |
| 2024-09-19 | 56.78 | $73.84 | 13541 |
| 2024-09-18 | 50.25 | $72.19 | 12100 |
| 2024-09-17 | 51.14 | $72.39 | 11200 |
| 2024-09-16 | 51.53 | $72.48 | 8800 |
| 2024-09-13 | 50.57 | $72.24 | 11033 |
| 2024-09-12 | 49.83 | $72.05 | 9600 |
| 2024-09-11 | 47.41 | $71.44 | 9300 |
| 2024-09-10 | 44.89 | $70.83 | 13500 |
| 2024-09-09 | 45.40 | $70.98 | 14226 |
| 2024-09-06 | 42.30 | $70.23 | 9647 |
| 2024-09-05 | 47.23 | $71.68 | 10100 |
| 2024-09-04 | 47.34 | $71.71 | 56520 |
| 2024-09-03 | 46.95 | $71.61 | 8716 |
| 2024-08-30 | 54.23 | $73.54 | 9300 |
| 2024-08-29 | 52.79 | $73.14 | 229700 |
| 2024-08-28 | 51.70 | $72.84 | 271200 |
| 2024-08-27 | 54.43 | $73.53 | 9800 |
| 2024-08-26 | 53.17 | $73.16 | 37338 |
| 2024-08-23 | 56.46 | $73.98 | 8000 |
| 2024-08-22 | 53.53 | $73.10 | 3001 |
| 2024-08-21 | 55.76 | $73.65 | 7037 |
| 2024-08-20 | 55.05 | $73.43 | 64521 |
| 2024-08-19 | 57.31 | $74.00 | 31300 |
| 2024-08-16 | 54.64 | $73.14 | 33546 |
| 2024-08-15 | 51.80 | $72.29 | 10832 |
| 2024-08-14 | 48.68 | $71.42 | 32448 |
| 2024-08-13 | 50.88 | $72.03 | 13107 |
| 2024-08-12 | 48.38 | $71.34 | 9625 |
| 2024-08-09 | 47.42 | $71.08 | 214800 |
| 2024-08-08 | 46.81 | $70.91 | 122200 |
| 2024-08-07 | 39.66 | $69.09 | 37517 |
| 2024-08-06 | 37.52 | $68.60 | 9500 |
| 2024-08-05 | 36.24 | $68.31 | 203500 |
| 2024-08-02 | 42.29 | $70.45 | 12733 |
| 2024-08-01 | 46.01 | $71.54 | 38200 |
| 2024-07-31 | 52.54 | $73.16 | 19017 |
| 2024-07-30 | 42.84 | $71.12 | 174000 |
| 2024-07-29 | 43.93 | $71.38 | 27000 |
| 2024-07-26 | 45.06 | $71.65 | 16400 |
| 2024-07-25 | 40.84 | $70.86 | 17101 |
| 2024-07-24 | 43.57 | $71.54 | 4800 |
| 2024-07-23 | 46.40 | $72.19 | 10400 |
| 2024-07-22 | 50.30 | $73.01 | 17600 |
| 2024-07-19 | 47.59 | $72.48 | 11127 |
| 2024-07-18 | 51.41 | $73.24 | 7957 |
| 2024-07-17 | 55.23 | $73.93 | 5007 |
| 2024-07-16 | 64.85 | $75.38 | 29106 |
| 2024-07-15 | 63.69 | $75.10 | 7123 |
| 2024-07-12 | 68.45 | $75.72 | 4200 |
| 2024-07-11 | 67.59 | $75.49 | 6800 |
| 2024-07-10 | 66.00 | $75.07 | 3038 |
| 2024-07-09 | 65.66 | $74.98 | 41300 |
| 2024-07-08 | 62.49 | $74.19 | 5600 |
| 2024-07-05 | 63.27 | $74.30 | 8600 |
| 2024-07-03 | 62.63 | $74.14 | 125400 |
| 2024-07-02 | 57.91 | $73.05 | 3948 |
| 2024-07-01 | 56.77 | $72.81 | 17018 |
| 2024-06-28 | 55.18 | $72.48 | 5949 |
| 2024-06-27 | 54.70 | $72.38 | 12637 |
| 2024-06-26 | 55.43 | $72.51 | 33700 |
| 2024-06-25 | 54.90 | $72.39 | 3600 |
| 2024-06-24 | 55.16 | $72.44 | 12216 |
| 2024-06-21 | 57.27 | $72.85 | 21314 |
| 2024-06-20 | 59.64 | $73.30 | 59908 |
| 2024-06-18 | 59.28 | $73.20 | 28200 |
| 2024-06-17 | 57.83 | $72.79 | 27800 |
| 2024-06-14 | 55.48 | $72.15 | 2900 |
| 2024-06-13 | 55.57 | $72.17 | 15300 |
| 2024-06-12 | 55.15 | $72.05 | 776900 |
| 2024-06-11 | 51.76 | $71.12 | 20200 |
| 2024-06-10 | 55.72 | $72.04 | 7000 |
| 2024-06-07 | 53.13 | $71.34 | 4338 |
| 2024-06-06 | 57.56 | $72.31 | 11400 |
| 2024-06-05 | 54.83 | $71.57 | 37900 |
| 2024-06-04 | 49.11 | $70.21 | 26800 |
| 2024-06-03 | 55.27 | $71.47 | 46936 |
| 2024-05-31 | 50.33 | $70.42 | 11100 |
| 2024-05-30 | 54.11 | $71.12 | 23600 |
| 2024-05-29 | 54.95 | $71.27 | 51802 |
| 2024-05-28 | 62.30 | $72.47 | 14300 |
| 2024-05-24 | 62.18 | $72.44 | 5412 |
| 2024-05-23 | 60.34 | $71.98 | 14100 |
| 2024-05-22 | 63.34 | $72.45 | 20300 |
| 2024-05-21 | 63.04 | $72.37 | 7429 |
| 2024-05-20 | 68.57 | $73.21 | 10434 |
| 2024-05-17 | 70.17 | $73.44 | 7600 |
| 2024-05-16 | 69.64 | $73.26 | 14900 |
| 2024-05-15 | 68.92 | $73.01 | 14800 |
| 2024-05-14 | 66.42 | $72.19 | 11100 |
| 2024-05-13 | 64.89 | $71.72 | 6903 |
| 2024-05-10 | 62.34 | $70.99 | 16048 |
| 2024-05-09 | 61.58 | $70.78 | 96306 |
| 2024-05-08 | 60.16 | $70.39 | 9946 |
| 2024-05-07 | 61.38 | $70.61 | 9600 |
| 2024-05-06 | 64.12 | $71.10 | 37304 |
| 2024-05-03 | 64.12 | $71.10 | 17620 |
| 2024-05-02 | 61.76 | $70.35 | 2400 |
| 2024-05-01 | 53.90 | $68.30 | 4730 |
| 2024-04-30 | 54.89 | $68.49 | 11700 |
| 2024-04-29 | 59.74 | $69.37 | 13100 |
| 2024-04-26 | 57.21 | $68.75 | 29000 |
| 2024-04-25 | 53.44 | $67.91 | 119600 |
| 2024-04-24 | 52.79 | $67.77 | 55612 |
| 2024-04-23 | 50.26 | $67.24 | 30625 |
| 2024-04-22 | 48.28 | $66.84 | 6100 |
| 2024-04-19 | 42.56 | $65.79 | 10800 |
| 2024-04-18 | 44.66 | $66.26 | 21100 |
| 2024-04-17 | 42.60 | $65.90 | 18200 |
| 2024-04-16 | 43.02 | $66.00 | 29200 |
| 2024-04-15 | 46.72 | $66.84 | 27300 |
| 2024-04-12 | 49.11 | $67.34 | 11728 |
| 2024-04-11 | 59.57 | $69.15 | 12418 |
| 2024-04-10 | 56.08 | $68.44 | 15716 |
| 2024-04-09 | 64.07 | $69.52 | 52336 |
| 2024-04-08 | 60.12 | $68.73 | 267100 |
| 2024-04-05 | 58.71 | $68.47 | 61600 |
| 2024-04-04 | 58.16 | $68.37 | 58500 |
| 2024-04-03 | 60.74 | $68.71 | 12800 |
| 2024-04-02 | 62.37 | $68.92 | 28814 |
| 2024-04-01 | 60.00 | $68.43 | 108007 |
| 2024-03-28 | 58.37 | $68.11 | 14501 |
| 2024-03-27 | 58.12 | $68.06 | 60030 |
| 2024-03-26 | 57.68 | $67.97 | 5700 |
| 2024-03-25 | 57.87 | $68.00 | 36500 |
| 2024-03-22 | 56.82 | $67.77 | 14443 |
| 2024-03-21 | 60.16 | $68.31 | 26232 |
| 2024-03-20 | 60.35 | $68.34 | 73800 |
| 2024-03-19 | 56.39 | $67.42 | 171401 |
| 2024-03-18 | 58.94 | $67.84 | 25746 |
| 2024-03-15 | 57.46 | $67.50 | 27200 |
| 2024-03-14 | 61.56 | $68.16 | 31300 |
| 2024-03-13 | 64.33 | $68.58 | 76007 |
| 2024-03-12 | 66.56 | $68.91 | 26743 |
| 2024-03-11 | 63.49 | $68.07 | 19400 |
| 2024-03-08 | 61.87 | $67.66 | 13135 |
| 2024-03-07 | 62.19 | $67.71 | 64400 |
| 2024-03-06 | 60.03 | $67.16 | 8124 |
| 2024-03-05 | 55.36 | $66.10 | 19300 |
| 2024-03-04 | 59.34 | $66.74 | 19100 |
| 2024-03-01 | 59.78 | $66.81 | 5534 |
| 2024-02-29 | 55.36 | $65.84 | 33600 |
| 2024-02-28 | 54.58 | $65.68 | 12700 |
| 2024-02-27 | 59.94 | $66.54 | 107500 |
| 2024-02-26 | 61.00 | $66.70 | 5300 |
| 2024-02-23 | 61.98 | $66.85 | 110600 |
| 2024-02-22 | 61.71 | $66.78 | 14100 |
| 2024-02-21 | 58.23 | $65.92 | 41144 |
| 2024-02-20 | 57.02 | $65.64 | 17100 |
| 2024-02-16 | 56.85 | $65.60 | 11114 |
| 2024-02-15 | 55.98 | $65.39 | 23100 |
| 2024-02-14 | 55.21 | $65.20 | 25700 |
| 2024-02-13 | 50.57 | $64.13 | 21500 |
| 2024-02-12 | 57.80 | $65.49 | 5300 |
| 2024-02-09 | 55.49 | $64.97 | 21200 |
| 2024-02-08 | 53.92 | $64.63 | 14500 |
| 2024-02-07 | 55.67 | $64.95 | 123100 |
| 2024-02-06 | 55.41 | $64.89 | 24500 |
| 2024-02-05 | 47.58 | $63.27 | 57140 |
| 2024-02-02 | 46.98 | $63.16 | 44912 |
| 2024-02-01 | 47.16 | $63.20 | 10109 |
| 2024-01-31 | 44.10 | $62.62 | 42000 |
| 2024-01-30 | 46.11 | $63.08 | 59411 |
| 2024-01-29 | 49.03 | $63.71 | 49400 |
| 2024-01-26 | 48.14 | $63.53 | 3900 |
| 2024-01-25 | 49.23 | $63.77 | 31007 |
| 2024-01-24 | 48.49 | $63.61 | 49100 |
| 2024-01-23 | 45.03 | $62.88 | 102300 |
| 2024-01-22 | 41.77 | $62.24 | 26700 |
| 2024-01-19 | 44.30 | $62.89 | 15341 |
| 2024-01-18 | 40.23 | $62.12 | 32900 |
| 2024-01-17 | 37.22 | $61.59 | 60546 |
| 2024-01-16 | 40.31 | $62.44 | 184700 |
| 2024-01-12 | 47.64 | $64.10 | 104600 |
| 2024-01-11 | 45.78 | $63.77 | 28500 |
| 2024-01-10 | 43.88 | $63.44 | 26416 |
| 2024-01-09 | 44.33 | $63.54 | 76624 |
| 2024-01-08 | 48.71 | $64.47 | 68100 |
| 2024-01-05 | 50.54 | $64.83 | 57200 |
| 2024-01-04 | 49.18 | $64.56 | 16040 |
| 2024-01-03 | 51.32 | $64.99 | 11900 |
| 2024-01-02 | 51.04 | $64.93 | 63000 |
| 2023-12-29 | 57.26 | $66.11 | 9200 |
| 2023-12-28 | 58.64 | $66.35 | 253200 |
| 2023-12-27 | 55.49 | $65.61 | 25000 |
| 2023-12-26 | 53.55 | $65.18 | 10600 |
| 2023-12-22 | 51.29 | $64.70 | 29400 |
| 2023-12-21 | 52.09 | $64.86 | 436236 |
| 2023-12-20 | 45.45 | $63.55 | 150422 |
| 2023-12-19 | 57.54 | $65.64 | 365349 |
| 2023-12-18 | 54.98 | $65.17 | 15600 |
| 2023-12-15 | 58.77 | $65.70 | 32321 |
| 2023-12-14 | 59.36 | $65.78 | 36009 |
| 2023-12-13 | 55.85 | $65.11 | 19304 |
| 2023-12-12 | 54.22 | $64.82 | 12300 |
| 2023-12-11 | 52.74 | $64.56 | 6122 |
| 2023-12-08 | 51.12 | $64.28 | 205334 |
| 2023-12-07 | 49.96 | $64.08 | 32900 |
| 2023-12-06 | 49.21 | $63.95 | 12500 |
| 2023-12-05 | 50.70 | $64.22 | 39700 |
| 2023-12-04 | 51.64 | $64.39 | 61640 |
| 2023-12-01 | 57.72 | $65.41 | 16900 |
| 2023-11-30 | 55.88 | $65.03 | 36700 |
| 2023-11-29 | 57.50 | $65.29 | 10700 |
| 2023-11-28 | 57.56 | $65.30 | 38300 |
| 2023-11-27 | 55.87 | $64.92 | 70524 |
| 2023-11-24 | 56.26 | $64.99 | 5500 |
| 2023-11-22 | 57.03 | $65.13 | 24900 |
| 2023-11-21 | 57.34 | $65.19 | 139802 |
| 2023-11-20 | 60.14 | $65.72 | 133001 |
| 2023-11-17 | 56.32 | $64.72 | 8100 |
| 2023-11-16 | 56.47 | $64.75 | 6400 |
| 2023-11-15 | 61.84 | $65.75 | 118200 |
| 2023-11-14 | 58.67 | $64.90 | 34600 |
| 2023-11-13 | 51.87 | $63.38 | 11214 |
| 2023-11-10 | 51.77 | $63.36 | 26100 |
| 2023-11-09 | 50.76 | $63.15 | 12734 |
| 2023-11-08 | 52.45 | $63.49 | 23120 |
| 2023-11-07 | 54.64 | $63.92 | 10900 |
| 2023-11-06 | 55.51 | $64.09 | 44516 |
| 2023-11-03 | 53.83 | $63.68 | 19400 |
| 2023-11-02 | 46.62 | $62.14 | 27700 |
| 2023-11-01 | 40.74 | $61.11 | 56100 |
| 2023-10-31 | 38.74 | $60.79 | 19800 |
| 2023-10-30 | 42.29 | $61.63 | 28737 |
| 2023-10-27 | 36.58 | $60.76 | 42400 |
| 2023-10-26 | 36.82 | $60.82 | 63923 |
| 2023-10-25 | 37.95 | $61.11 | 58900 |
| 2023-10-24 | 41.94 | $62.05 | 36100 |
| 2023-10-23 | 36.55 | $61.25 | 24600 |
| 2023-10-20 | 36.55 | $61.25 | 56448 |
| 2023-10-19 | 40.03 | $62.08 | 49826 |
| 2023-10-18 | 41.06 | $62.31 | 54700 |
| 2023-10-17 | 45.08 | $63.15 | 19734 |
| 2023-10-16 | 46.74 | $63.47 | 18535 |
| 2023-10-13 | 45.55 | $63.27 | 10107 |
| 2023-10-12 | 45.79 | $63.32 | 33600 |
| 2023-10-11 | 49.39 | $64.04 | 76800 |
| 2023-10-10 | 47.20 | $63.64 | 19200 |
| 2023-10-09 | 43.67 | $63.03 | 7640 |
| 2023-10-06 | 44.41 | $63.19 | 16412 |
| 2023-10-05 | 38.33 | $62.21 | 25800 |
| 2023-10-04 | 35.60 | $61.81 | 65711 |
| 2023-10-03 | 36.48 | $62.04 | 24100 |
| 2023-10-02 | 40.10 | $62.92 | 8900 |
| 2023-09-29 | 40.31 | $62.97 | 39800 |
| 2023-09-28 | 40.01 | $62.92 | 106200 |
| 2023-09-27 | 39.71 | $62.87 | 98200 |
| 2023-09-26 | 38.51 | $62.66 | 32721 |
| 2023-09-25 | 42.58 | $63.72 | 22900 |
| 2023-09-22 | 43.45 | $63.93 | 98800 |
| 2023-09-21 | 38.66 | $63.08 | 7800 |
| 2023-09-20 | 41.95 | $63.91 | 17015 |
| 2023-09-19 | 44.47 | $64.49 | 419400 |
| 2023-09-18 | 47.30 | $65.10 | 34200 |
| 2023-09-15 | 46.78 | $65.00 | 446825 |
| 2023-09-14 | 47.82 | $65.23 | 33200 |
| 2023-09-13 | 45.56 | $64.78 | 562811 |
| 2023-09-12 | 46.28 | $64.95 | 337428 |
| 2023-09-11 | 48.29 | $65.42 | 13200 |
| 2023-09-08 | 43.37 | $64.43 | 4124 |
| 2023-09-07 | 45.01 | $64.83 | 9100 |
| 2023-09-06 | 47.54 | $65.42 | 49700 |
| 2023-09-05 | 49.41 | $65.84 | 15120 |
| 2023-09-01 | 49.94 | $65.96 | 20700 |
| 2023-08-31 | 46.90 | $65.29 | 19100 |
| 2023-08-30 | 48.62 | $65.70 | 29403 |
| 2023-08-29 | 50.15 | $66.06 | 54212 |
| 2023-08-28 | 45.47 | $65.03 | 24125 |
| 2023-08-25 | 42.49 | $64.43 | 18611 |
| 2023-08-24 | 43.43 | $64.68 | 30400 |
| 2023-08-23 | 43.43 | $64.68 | 46200 |
| 2023-08-22 | 38.51 | $63.68 | 34600 |
| 2023-08-21 | 39.83 | $64.08 | 56000 |
| 2023-08-18 | 38.68 | $63.85 | 50000 |
| 2023-08-17 | 39.81 | $64.21 | 86739 |
| 2023-08-16 | 39.01 | $64.04 | 117200 |
| 2023-08-15 | 41.53 | $64.86 | 22116 |
| 2023-08-14 | 43.34 | $65.42 | 55043 |
| 2023-08-11 | 44.60 | $65.80 | 123600 |
| 2023-08-10 | 49.36 | $67.13 | 44300 |
| 2023-08-09 | 48.26 | $66.85 | 19646 |
| 2023-08-08 | 47.79 | $66.73 | 12242 |
| 2023-08-07 | 50.25 | $67.42 | 49505 |
| 2023-08-04 | 51.08 | $67.65 | 10300 |
| 2023-08-03 | 52.67 | $68.09 | 30800 |
| 2023-08-02 | 50.06 | $67.31 | 17812 |
| 2023-08-01 | 56.94 | $69.11 | 21900 |
| 2023-07-31 | 61.98 | $70.23 | 13900 |
| 2023-07-28 | 60.56 | $69.75 | 31200 |
| 2023-07-27 | 54.62 | $67.98 | 49244 |
| 2023-07-26 | 59.90 | $69.07 | 49042 |
| 2023-07-25 | 57.91 | $68.51 | 119642 |
| 2023-07-24 | 56.26 | $68.06 | 12346 |
| 2023-07-21 | 51.78 | $66.94 | 11503 |
| 2023-07-20 | 52.51 | $67.10 | 47335 |
| 2023-07-19 | 56.12 | $67.87 | 60500 |
| 2023-07-18 | 56.17 | $67.88 | 58205 |
| 2023-07-17 | 58.98 | $68.47 | 70300 |
| 2023-07-14 | 59.27 | $68.53 | 17807 |
| 2023-07-13 | 61.05 | $68.91 | 36600 |
| 2023-07-12 | 57.68 | $67.85 | 8500 |
| 2023-07-11 | 52.84 | $66.53 | 82143 |
| 2023-07-10 | 49.16 | $65.65 | 10430 |
| 2023-07-07 | 48.95 | $65.60 | 14500 |
| 2023-07-06 | 46.54 | $65.04 | 284500 |
| 2023-07-05 | 51.07 | $66.15 | 176800 |
| 2023-07-03 | 53.39 | $66.67 | 46743 |
| 2023-06-30 | 49.36 | $65.71 | 7000 |
| 2023-06-29 | 47.43 | $65.28 | 18100 |
| 2023-06-28 | 50.05 | $65.90 | 36610 |
| 2023-06-27 | 51.39 | $66.21 | 59308 |
| 2023-06-26 | 47.87 | $65.39 | 58119 |
| 2023-06-23 | 46.25 | $65.03 | 72800 |
| 2023-06-22 | 51.87 | $66.35 | 93400 |
| 2023-06-21 | 50.93 | $66.13 | 110100 |
| 2023-06-20 | 53.14 | $66.62 | 56839 |
| 2023-06-16 | 60.11 | $68.00 | 65100 |
| 2023-06-15 | 61.39 | $68.23 | 75900 |
| 2023-06-14 | 59.62 | $67.73 | 317300 |
| 2023-06-13 | 58.05 | $67.30 | 110209 |
| 2023-06-12 | 55.77 | $66.70 | 266200 |
| 2023-06-09 | 54.06 | $66.27 | 80600 |
| 2023-06-08 | 52.95 | $65.99 | 881000 |
| 2023-06-07 | 51.99 | $65.75 | 261842 |
| 2023-06-06 | 56.47 | $66.74 | 112329 |
| 2023-06-05 | 53.47 | $65.96 | 100129 |
| 2023-06-02 | 55.14 | $66.32 | 113044 |
| 2023-06-01 | 49.44 | $64.95 | 17300 |
| 2023-05-31 | 45.41 | $64.11 | 37813 |
| 2023-05-30 | 47.92 | $64.69 | 87342 |
| 2023-05-26 | 51.01 | $65.36 | 136005 |
| 2023-05-25 | 46.40 | $64.42 | 25728 |
| 2023-05-24 | 45.52 | $64.25 | 27224 |
| 2023-05-23 | 47.53 | $64.71 | 40600 |
| 2023-05-22 | 53.80 | $65.99 | 38020 |
| 2023-05-19 | 49.11 | $65.05 | 14810 |
| 2023-05-18 | 48.37 | $64.91 | 18126 |
| 2023-05-17 | 49.70 | $65.18 | 360144 |
| 2023-05-16 | 48.61 | $64.96 | 9433 |
| 2023-05-15 | 50.06 | $65.27 | 28700 |
| 2023-05-12 | 41.61 | $63.69 | 12800 |
| 2023-05-11 | 46.64 | $64.75 | 20300 |
| 2023-05-10 | 48.26 | $65.06 | 24512 |
| 2023-05-09 | 48.15 | $65.04 | 10700 |
| 2023-05-08 | 50.24 | $65.45 | 9146 |
| 2023-05-05 | 50.09 | $65.42 | 15232 |
| 2023-05-04 | 46.88 | $64.79 | 78400 |
| 2023-05-03 | 43.25 | $64.13 | 6700 |
| 2023-05-02 | 43.77 | $64.25 | 6632 |
| 2023-05-01 | 47.11 | $65.00 | 10100 |
| 2023-04-28 | 47.43 | $65.07 | 26338 |
| 2023-04-27 | 45.36 | $64.66 | 12701 |
| 2023-04-26 | 40.65 | $63.79 | 20100 |
| 2023-04-25 | 38.32 | $63.39 | 20900 |
| 2023-04-24 | 44.34 | $64.85 | 11240 |
| 2023-04-21 | 45.94 | $65.19 | 56100 |
| 2023-04-20 | 48.84 | $65.78 | 16824 |
| 2023-04-19 | 50.22 | $66.05 | 26900 |
| 2023-04-18 | 53.12 | $66.60 | 35637 |
| 2023-04-17 | 55.21 | $66.98 | 18732 |
| 2023-04-14 | 52.50 | $66.40 | 18745 |
| 2023-04-13 | 54.78 | $66.82 | 18800 |
| 2023-04-12 | 49.46 | $65.75 | 28852 |
| 2023-04-11 | 53.78 | $66.52 | 24500 |
| 2023-04-10 | 53.63 | $66.49 | 9706 |
| 2023-04-06 | 52.21 | $66.20 | 12500 |
| 2023-04-05 | 50.98 | $65.95 | 19100 |
| 2023-04-04 | 53.88 | $66.50 | 19949 |
| 2023-04-03 | 54.69 | $66.65 | 16335 |
| 2023-03-31 | 53.81 | $66.45 | 24800 |
| 2023-03-30 | 54.72 | $66.63 | 13900 |
| 2023-03-29 | 52.12 | $66.02 | 11716 |
| 2023-03-28 | 50.21 | $65.59 | 22700 |
| 2023-03-27 | 48.20 | $65.15 | 19400 |
| 2023-03-24 | 49.68 | $65.49 | 11330 |
| 2023-03-23 | 50.85 | $65.76 | 29501 |
| 2023-03-22 | 46.11 | $64.70 | 42032 |
| 2023-03-21 | 44.42 | $64.35 | 28923 |
| 2023-03-20 | 40.76 | $63.62 | 27505 |
| 2023-03-17 | 41.58 | $63.85 | 11000 |
| 2023-03-16 | 41.82 | $63.92 | 115036 |
| 2023-03-15 | 37.08 | $62.97 | 49400 |
| 2023-03-14 | 40.02 | $63.87 | 23200 |
| 2023-03-13 | 40.08 | $63.89 | 36400 |
| 2023-03-10 | 38.57 | $63.58 | 25400 |
| 2023-03-09 | 39.11 | $63.76 | 44100 |
| 2023-03-08 | 44.01 | $65.25 | 39909 |
| 2023-03-07 | 44.76 | $65.46 | 15514 |
| 2023-03-06 | 47.67 | $66.25 | 23143 |
| 2023-03-03 | 49.61 | $66.75 | 37500 |
| 2023-03-02 | 47.46 | $66.22 | 27006 |
| 2023-03-01 | 45.19 | $65.68 | 43745 |
| 2023-02-28 | 38.38 | $64.22 | 18200 |
| 2023-02-27 | 39.37 | $64.53 | 22800 |
| 2023-02-24 | 38.88 | $64.43 | 36508 |
| 2023-02-23 | 43.08 | $65.72 | 189900 |
| 2023-02-22 | 43.22 | $65.76 | 26200 |
| 2023-02-21 | 44.26 | $66.07 | 250409 |
| 2023-02-17 | 46.96 | $66.85 | 49000 |
| 2023-02-16 | 49.11 | $67.44 | 72000 |
| 2023-02-15 | 49.62 | $67.58 | 29000 |
| 2023-02-14 | 52.33 | $68.31 | 42000 |
| 2023-02-13 | 53.74 | $68.68 | 22600 |
| 2023-02-10 | 51.02 | $67.88 | 40900 |
| 2023-02-09 | 55.26 | $68.98 | 37540 |
| 2023-02-08 | 53.28 | $68.39 | 17900 |
| 2023-02-07 | 53.55 | $68.46 | 31636 |
| 2023-02-06 | 51.47 | $67.83 | 69931 |
| 2023-02-03 | 56.04 | $69.04 | 57218 |
| 2023-02-02 | 61.76 | $70.37 | 228701 |
| 2023-02-01 | 63.71 | $70.79 | 44400 |
| 2023-01-31 | 60.02 | $69.50 | 23916 |
| 2023-01-30 | 62.30 | $69.99 | 27023 |
| 2023-01-27 | 70.87 | $71.63 | 20743 |
| 2023-01-26 | 70.73 | $71.57 | 34900 |
| 2023-01-25 | 68.81 | $70.76 | 45826 |
| 2023-01-24 | 69.67 | $70.92 | 43938 |
| 2023-01-23 | 69.53 | $70.86 | 66517 |
| 2023-01-20 | 68.42 | $70.36 | 45200 |
| 2023-01-19 | 65.77 | $69.25 | 396406 |
| 2023-01-18 | 63.33 | $68.32 | 96423 |
| 2023-01-17 | 66.63 | $69.00 | 927200 |
| 2023-01-13 | 68.07 | $69.29 | 81500 |
| 2023-01-12 | 66.13 | $68.48 | 317100 |
| 2023-01-11 | 66.85 | $68.63 | 1.3M |
| 2023-01-10 | 65.10 | $67.90 | 70700 |
| 2023-01-09 | 65.19 | $67.92 | 57750 |
| 2023-01-06 | 62.64 | $66.87 | 121348 |
| 2023-01-05 | 60.15 | $65.93 | 60518 |
| 2023-01-04 | 60.93 | $66.12 | 67800 |
| 2023-01-03 | 54.38 | $63.90 | 22235 |
| 2022-12-30 | 52.40 | $63.32 | 23700 |
| 2022-12-29 | 54.53 | $63.87 | 31400 |
| 2022-12-28 | 51.31 | $62.93 | 54248 |
| 2022-12-27 | 56.04 | $64.11 | 22900 |
| 2022-12-23 | 50.16 | $62.52 | 77429 |
| 2022-12-22 | 51.27 | $62.79 | 79400 |
| 2022-12-21 | 54.22 | $63.49 | 40206 |
| 2022-12-20 | 52.51 | $63.03 | 33437 |
| 2022-12-19 | 53.46 | $63.26 | 130200 |
| 2022-12-16 | 54.43 | $63.50 | 73633 |
| 2022-12-15 | 52.87 | $63.04 | 165600 |
| 2022-12-14 | 59.61 | $64.64 | 66600 |
| 2022-12-13 | 61.42 | $65.03 | 124300 |
| 2022-12-12 | 61.25 | $64.97 | 44400 |
| 2022-12-09 | 61.42 | $65.01 | 145411 |
| 2022-12-08 | 62.43 | $65.25 | 194640 |
| 2022-12-07 | 60.34 | $64.44 | 58000 |
| 2022-12-06 | 61.59 | $64.75 | 57100 |
| 2022-12-05 | 62.22 | $64.91 | 32249 |
| 2022-12-02 | 64.53 | $65.50 | 51120 |
| 2022-12-01 | 63.74 | $65.14 | 46700 |
| 2022-11-30 | 64.46 | $65.33 | 75324 |
| 2022-11-29 | 59.67 | $63.20 | 30100 |
| 2022-11-28 | 55.55 | $61.66 | 70338 |
| 2022-11-25 | 55.94 | $61.77 | 6411 |
| 2022-11-23 | 57.07 | $62.10 | 15600 |
| 2022-11-22 | 55.67 | $61.56 | 61100 |
| 2022-11-21 | 55.34 | $61.43 | 156107 |
| 2022-11-18 | 58.62 | $62.45 | 14015 |
| 2022-11-17 | 60.52 | $63.02 | 45227 |
| 2022-11-16 | 59.78 | $62.68 | 30047 |
| 2022-11-15 | 63.79 | $63.88 | 15210 |
| 2022-11-14 | 59.80 | $62.01 | 31748 |
| 2022-11-11 | 60.71 | $62.28 | 34400 |
| 2022-11-10 | 56.64 | $60.54 | 18820 |
| 2022-11-09 | 48.76 | $57.82 | 60113 |
| 2022-11-08 | 52.39 | $58.91 | 64100 |
| 2022-11-07 | 50.86 | $58.43 | 52800 |
| 2022-11-04 | 49.81 | $58.10 | 31819 |
| 2022-11-03 | 41.13 | $55.71 | 43900 |
| 2022-11-02 | 39.72 | $55.37 | 23100 |
| 2022-11-01 | 40.51 | $55.66 | 27138 |
| 2022-10-31 | 35.54 | $54.47 | 18843 |
| 2022-10-28 | 36.44 | $54.84 | 12800 |
| 2022-10-27 | 37.46 | $55.26 | 104139 |
| 2022-10-26 | 39.15 | $55.94 | 72000 |
| 2022-10-25 | 34.31 | $54.77 | 40732 |
| 2022-10-24 | 31.43 | $54.12 | 125533 |
| 2022-10-21 | 37.16 | $56.53 | 33200 |
| 2022-10-20 | 34.43 | $55.95 | 35600 |
| 2022-10-19 | 32.80 | $55.61 | 46900 |
| 2022-10-18 | 35.78 | $56.81 | 28400 |
| 2022-10-17 | 36.35 | $57.03 | 21201 |
| 2022-10-14 | 29.66 | $55.66 | 53408 |
| 2022-10-13 | 31.60 | $56.50 | 26800 |
| 2022-10-12 | 30.26 | $56.24 | 30800 |
| 2022-10-11 | 29.51 | $56.09 | 32627 |
| 2022-10-10 | 31.56 | $57.04 | 52600 |
| 2022-10-07 | 33.88 | $58.02 | 95131 |
| 2022-10-06 | 37.86 | $59.50 | 18500 |
| 2022-10-05 | 38.95 | $59.87 | 30240 |
| 2022-10-04 | 38.68 | $59.81 | 43333 |
| 2022-10-03 | 28.87 | $57.85 | 58300 |
| 2022-09-30 | 26.23 | $57.39 | 59322 |
| 2022-09-29 | 26.85 | $57.69 | 124117 |
| 2022-09-28 | 30.29 | $59.22 | 47252 |
| 2022-09-27 | 28.18 | $58.85 | 134600 |
| 2022-09-26 | 28.58 | $59.03 | 74112 |
| 2022-09-23 | 29.39 | $59.40 | 147700 |
| 2022-09-22 | 32.81 | $60.82 | 42700 |
| 2022-09-21 | 33.95 | $61.25 | 202521 |
| 2022-09-20 | 38.35 | $62.75 | 36600 |
| 2022-09-19 | 38.89 | $62.92 | 332900 |
| 2022-09-16 | 38.84 | $62.91 | 143740 |
| 2022-09-15 | 40.36 | $63.41 | 632139 |
| 2022-09-14 | 42.41 | $64.06 | 18200 |
| 2022-09-13 | 41.76 | $63.91 | 70027 |
| 2022-09-12 | 47.98 | $65.73 | 44200 |
| 2022-09-09 | 44.16 | $64.85 | 171200 |
| 2022-09-08 | 39.35 | $63.85 | 18100 |
| 2022-09-07 | 40.75 | $64.27 | 34215 |
| 2022-09-06 | 37.96 | $63.71 | 83304 |
| 2022-09-02 | 40.28 | $64.43 | 87400 |
| 2022-09-01 | 43.24 | $65.28 | 110500 |
| 2022-08-31 | 45.80 | $65.96 | 58819 |
| 2022-08-30 | 41.70 | $65.11 | 79500 |
| 2022-08-29 | 44.49 | $65.85 | 44140 |
| 2022-08-26 | 46.44 | $66.34 | 32645 |
| 2022-08-25 | 50.66 | $67.32 | 70713 |
| 2022-08-24 | 43.20 | $65.83 | 27500 |
| 2022-08-23 | 42.93 | $65.78 | 74400 |
| 2022-08-22 | 41.31 | $65.48 | 219100 |
| 2022-08-19 | 43.46 | $66.03 | 1.1M |
| 2022-08-18 | 47.65 | $67.01 | 20100 |
| 2022-08-17 | 49.21 | $67.35 | 21807 |
| 2022-08-16 | 51.73 | $67.88 | 30100 |
| 2022-08-15 | 52.30 | $68.00 | 71638 |
| 2022-08-12 | 53.43 | $68.24 | 16408 |
| 2022-08-11 | 51.40 | $67.75 | 15019 |
| 2022-08-10 | 49.56 | $67.32 | 19215 |
| 2022-08-09 | 46.53 | $66.64 | 14819 |
| 2022-08-08 | 48.15 | $67.04 | 93600 |
| 2022-08-05 | 48.38 | $67.10 | 177300 |
| 2022-08-04 | 48.65 | $67.17 | 41915 |
| 2022-08-03 | 47.34 | $66.84 | 44900 |
| 2022-08-02 | 45.38 | $66.35 | 49500 |
| 2022-08-01 | 45.94 | $66.52 | 34400 |
| 2022-07-29 | 47.77 | $67.07 | 24211 |
| 2022-07-28 | 50.15 | $67.76 | 25228 |
| 2022-07-27 | 49.67 | $67.62 | 133800 |
| 2022-07-26 | 45.40 | $66.43 | 28300 |
| 2022-07-25 | 47.29 | $67.02 | 28719 |
| 2022-07-22 | 46.20 | $66.72 | 59142 |
| 2022-07-21 | 49.52 | $67.75 | 41005 |
| 2022-07-20 | 46.96 | $67.02 | 18300 |
| 2022-07-19 | 47.81 | $67.29 | 110000 |
| 2022-07-18 | 44.25 | $66.29 | 36200 |
| 2022-07-15 | 42.49 | $65.82 | 42000 |
| 2022-07-14 | 41.79 | $65.63 | 75000 |
| 2022-07-13 | 43.49 | $66.27 | 65800 |
| 2022-07-12 | 42.94 | $66.11 | 64900 |
| 2022-07-11 | 43.31 | $66.26 | 114543 |
| 2022-07-08 | 48.82 | $68.29 | 68500 |
| 2022-07-07 | 48.94 | $68.33 | 198400 |
| 2022-07-06 | 44.09 | $66.80 | 57500 |
| 2022-07-05 | 45.62 | $67.37 | 78800 |
| 2022-07-01 | 46.19 | $67.58 | 136722 |
| 2022-06-30 | 47.56 | $68.10 | 186500 |
| 2022-06-29 | 48.44 | $68.43 | 633648 |
| 2022-06-28 | 49.29 | $68.76 | 945303 |
| 2022-06-27 | 49.57 | $68.87 | 154200 |
| 2022-06-24 | 49.91 | $69.01 | 114700 |
| 2022-06-23 | 45.93 | $67.43 | 35805 |
| 2022-06-22 | 44.47 | $66.88 | 84400 |
| 2022-06-21 | 47.44 | $68.22 | 110515 |
| 2022-06-17 | 43.94 | $66.90 | 47800 |
| 2022-06-16 | 43.67 | $66.80 | 103000 |
| 2022-06-15 | 47.97 | $68.76 | 57100 |
| 2022-06-14 | 45.77 | $67.91 | 36322 |
| 2022-06-13 | 42.25 | $66.62 | 52540 |
| 2022-06-10 | 48.06 | $69.15 | 51233 |
| 2022-06-09 | 49.49 | $69.71 | 185400 |
| 2022-06-08 | 55.29 | $71.79 | 80600 |
| 2022-06-07 | 53.55 | $71.09 | 87200 |
| 2022-06-06 | 52.34 | $70.61 | 102600 |
| 2022-06-03 | 50.71 | $69.97 | 23205 |
| 2022-06-02 | 54.41 | $71.31 | 65900 |
| 2022-06-01 | 51.21 | $70.04 | 88600 |
| 2022-05-31 | 52.90 | $70.65 | 69700 |
| 2022-05-27 | 48.99 | $69.16 | 76000 |
| 2022-05-26 | 46.97 | $68.44 | 57133 |
| 2022-05-25 | 43.54 | $67.28 | 99500 |
| 2022-05-24 | 42.29 | $66.87 | 229500 |
| 2022-05-23 | 45.74 | $68.34 | 559700 |
| 2022-05-20 | 46.13 | $68.50 | 78400 |
| 2022-05-19 | 44.24 | $67.83 | 31838 |
| 2022-05-18 | 41.17 | $66.78 | 66619 |
| 2022-05-17 | 44.96 | $68.47 | 76316 |
| 2022-05-16 | 39.51 | $66.73 | 210938 |
| 2022-05-13 | 39.92 | $66.92 | 86100 |
| 2022-05-12 | 33.78 | $65.13 | 55800 |
| 2022-05-11 | 34.08 | $65.29 | 31826 |
| 2022-05-10 | 35.15 | $65.88 | 69212 |
| 2022-05-09 | 33.28 | $65.33 | 68046 |
| 2022-05-06 | 37.47 | $67.57 | 85000 |
| 2022-05-05 | 39.53 | $68.55 | 76900 |
| 2022-05-04 | 46.10 | $71.22 | 44230 |
| 2022-05-03 | 44.08 | $70.61 | 81400 |
| 2022-05-02 | 42.65 | $70.18 | 51700 |
| 2022-04-29 | 41.99 | $69.98 | 43600 |
| 2022-04-28 | 39.82 | $69.32 | 29534 |
| 2022-04-27 | 36.43 | $68.33 | 73811 |
| 2022-04-26 | 33.34 | $67.47 | 69919 |
| 2022-04-25 | 36.26 | $68.97 | 73941 |
| 2022-04-22 | 36.92 | $69.29 | 39300 |
| 2022-04-21 | 37.48 | $69.57 | 55600 |
| 2022-04-20 | 40.64 | $71.07 | 52739 |
| 2022-04-19 | 41.99 | $71.67 | 37800 |
| 2022-04-18 | 42.17 | $71.75 | 55000 |
| 2022-04-14 | 43.29 | $72.27 | 74400 |
| 2022-04-13 | 45.30 | $73.18 | 64426 |
| 2022-04-12 | 41.95 | $71.99 | 37141 |
| 2022-04-11 | 42.39 | $72.20 | 55927 |
| 2022-04-08 | 44.74 | $73.32 | 29500 |
| 2022-04-07 | 44.97 | $73.43 | 42138 |
| 2022-04-06 | 46.35 | $74.09 | 28800 |
| 2022-04-05 | 48.64 | $75.16 | 38700 |
| 2022-04-04 | 51.87 | $76.58 | 32446 |
| 2022-04-01 | 47.99 | $74.90 | 29200 |
| 2022-03-31 | 45.37 | $73.85 | 45505 |
| 2022-03-30 | 48.04 | $75.07 | 65125 |
| 2022-03-29 | 48.91 | $75.46 | 44300 |
| 2022-03-28 | 45.61 | $74.09 | 139600 |
| 2022-03-25 | 44.69 | $73.72 | 20300 |
| 2022-03-24 | 46.48 | $74.61 | 37700 |
| 2022-03-23 | 46.18 | $74.48 | 75732 |
| 2022-03-22 | 47.27 | $75.04 | 149946 |
| 2022-03-21 | 44.11 | $73.62 | 106209 |
| 2022-03-18 | 47.25 | $75.28 | 56929 |
| 2022-03-17 | 44.33 | $73.99 | 87100 |
| 2022-03-16 | 45.05 | $74.38 | 65131 |
| 2022-03-15 | 28.05 | $68.38 | 67719 |
| 2022-03-14 | 27.41 | $68.20 | 214745 |
| 2022-03-11 | 29.94 | $70.00 | 132314 |
| 2022-03-10 | 32.89 | $71.84 | 49340 |
| 2022-03-09 | 35.86 | $73.47 | 116345 |
| 2022-03-08 | 28.77 | $71.58 | 214500 |
| 2022-03-07 | 28.33 | $71.47 | 140200 |
| 2022-03-04 | 33.74 | $74.49 | 77110 |
| 2022-03-03 | 37.03 | $75.97 | 135841 |
| 2022-03-02 | 39.80 | $77.08 | 51534 |
| 2022-03-01 | 39.02 | $76.88 | 170000 |
| 2022-02-28 | 40.70 | $77.55 | 106400 |
| 2022-02-25 | 42.24 | $78.15 | 59300 |
| 2022-02-24 | 38.19 | $77.06 | 130636 |
| 2022-02-23 | 40.39 | $77.95 | 113831 |
| 2022-02-22 | 42.39 | $78.72 | 83505 |
| 2022-02-18 | 45.60 | $79.87 | 52800 |
| 2022-02-17 | 47.88 | $80.63 | 48649 |
| 2022-02-16 | 50.23 | $81.38 | 30900 |
| 2022-02-15 | 49.05 | $81.01 | 228502 |
| 2022-02-14 | 43.56 | $79.40 | 121828 |
| 2022-02-11 | 45.87 | $80.19 | 39300 |
| 2022-02-10 | 49.69 | $81.40 | 53200 |
| 2022-02-09 | 51.83 | $82.03 | 169300 |
| 2022-02-08 | 47.24 | $80.69 | 34612 |
| 2022-02-07 | 44.63 | $79.99 | 52216 |
| 2022-02-04 | 45.39 | $80.24 | 26600 |
| 2022-02-03 | 43.93 | $79.84 | 111000 |
| 2022-02-02 | 47.07 | $80.89 | 72100 |
| 2022-02-01 | 47.13 | $80.91 | 58203 |
| 2022-01-31 | 46.07 | $80.59 | 53244 |
| 2022-01-28 | 36.23 | $78.00 | 54100 |
| 2022-01-27 | 34.48 | $77.60 | 84000 |
| 2022-01-26 | 37.98 | $79.01 | 32800 |
| 2022-01-25 | 41.00 | $80.09 | 95900 |
| 2022-01-24 | 41.44 | $80.24 | 125544 |
| 2022-01-21 | 44.43 | $81.24 | 87605 |
| 2022-01-20 | 49.70 | $82.79 | 29000 |
| 2022-01-19 | 46.72 | $82.02 | 73600 |
| 2022-01-18 | 46.96 | $82.09 | 46135 |
| 2022-01-14 | 51.66 | $83.39 | 48400 |
| 2022-01-13 | 51.66 | $83.39 | 104000 |
| 2022-01-12 | 56.66 | $84.66 | 104129 |
| 2022-01-11 | 52.08 | $83.34 | 71307 |
| 2022-01-10 | 44.58 | $81.56 | 85522 |
| 2022-01-07 | 44.30 | $81.50 | 37300 |
| 2022-01-06 | 40.85 | $80.77 | 36900 |
| 2022-01-05 | 39.79 | $80.55 | 62700 |
| 2022-01-04 | 44.81 | $81.99 | 81300 |
| 2022-01-03 | 45.53 | $82.18 | 289833 |
| 2021-12-31 | 44.86 | $82.03 | 54700 |
| 2021-12-30 | 46.37 | $82.45 | 108100 |
| 2021-12-29 | 42.53 | $81.57 | 119417 |
| 2021-12-28 | 43.03 | $81.72 | 52512 |
| 2021-12-27 | 44.31 | $82.11 | 198630 |
| 2021-12-23 | 43.82 | $81.99 | 103542 |
| 2021-12-22 | 41.76 | $81.48 | 134805 |
| 2021-12-21 | 40.49 | $81.17 | 109317 |
| 2021-12-20 | 33.99 | $79.69 | 162415 |
| 2021-12-17 | 36.89 | $80.81 | 49800 |
| 2021-12-16 | 38.53 | $81.40 | 148347 |
| 2021-12-15 | 38.22 | $81.33 | 90510 |
| 2021-12-14 | 39.66 | $81.86 | 129034 |
| 2021-12-13 | 39.62 | $81.85 | 133000 |
| 2021-12-10 | 49.58 | $84.98 | 209723 |
| 2021-12-09 | 49.07 | $84.85 | 71932 |
| 2021-12-08 | 50.03 | $85.11 | 47900 |
| 2021-12-07 | 48.27 | $84.63 | 45900 |
| 2021-12-06 | 42.54 | $83.20 | 89100 |
| 2021-12-03 | 37.52 | $82.11 | 84300 |
| 2021-12-02 | 43.55 | $83.93 | 244100 |
| 2021-12-01 | 39.49 | $83.13 | 220600 |
| 2021-11-30 | 36.51 | $82.58 | 36800 |
| 2021-11-29 | 37.05 | $82.75 | 386800 |
| 2021-11-26 | 36.32 | $82.61 | 31700 |
| 2021-11-24 | 45.18 | $85.10 | 19700 |
| 2021-11-23 | 45.95 | $85.28 | 26400 |
| 2021-11-22 | 46.84 | $85.49 | 52600 |
| 2021-11-19 | 48.75 | $85.94 | 121100 |
| 2021-11-18 | 48.35 | $85.85 | 30129 |
| 2021-11-17 | 51.90 | $86.68 | 10916 |
| 2021-11-16 | 53.94 | $87.13 | 93900 |
| 2021-11-15 | 52.73 | $86.82 | 27700 |
| 2021-11-12 | 54.49 | $87.22 | 49700 |
| 2021-11-11 | 52.61 | $86.72 | 11819 |
| 2021-11-10 | 47.35 | $85.45 | 36300 |
| 2021-11-09 | 48.27 | $85.68 | 23431 |
| 2021-11-08 | 49.62 | $86.02 | 16313 |
| 2021-11-05 | 45.93 | $85.15 | 13449 |
| 2021-11-04 | 46.75 | $85.37 | 38500 |
| 2021-11-03 | 47.79 | $85.65 | 54000 |
| 2021-11-02 | 46.13 | $85.24 | 21800 |
| 2021-11-01 | 49.80 | $86.24 | 21700 |
| 2021-10-29 | 46.48 | $85.42 | 21909 |
| 2021-10-28 | 51.75 | $86.75 | 47500 |
| 2021-10-27 | 51.16 | $86.60 | 14427 |
| 2021-10-26 | 54.33 | $87.35 | 15121 |
| 2021-10-25 | 55.78 | $87.68 | 31710 |
| 2021-10-22 | 54.77 | $87.39 | 22500 |
| 2021-10-21 | 55.56 | $87.58 | 23436 |
| 2021-10-20 | 56.86 | $87.90 | 18900 |
| 2021-10-19 | 57.67 | $88.10 | 11322 |
| 2021-10-18 | 53.45 | $86.75 | 25649 |
| 2021-10-15 | 53.05 | $86.63 | 38800 |
| 2021-10-14 | 50.24 | $85.79 | 16518 |
| 2021-10-13 | 49.17 | $85.48 | 16515 |
| 2021-10-12 | 44.38 | $84.17 | 8300 |
| 2021-10-11 | 46.58 | $84.86 | 34700 |
| 2021-10-08 | 47.03 | $85.00 | 21422 |
| 2021-10-07 | 47.27 | $85.08 | 197800 |
| 2021-10-06 | 39.33 | $82.98 | 134400 |
| 2021-10-05 | 40.48 | $83.40 | 64336 |
| 2021-10-04 | 37.96 | $82.79 | 152600 |
| 2021-10-01 | 41.68 | $84.14 | 43500 |
| 2021-09-30 | 42.50 | $84.42 | 32016 |
| 2021-09-29 | 40.72 | $83.97 | 25900 |
| 2021-09-28 | 42.55 | $84.63 | 70444 |
| 2021-09-27 | 45.60 | $85.66 | 43639 |
| 2021-09-24 | 44.12 | $85.26 | 41725 |
| 2021-09-23 | 46.97 | $86.20 | 16748 |
| 2021-09-22 | 45.40 | $85.76 | 31614 |
| 2021-09-21 | 40.84 | $84.55 | 44200 |
| 2021-09-20 | 37.86 | $83.82 | 42400 |
| 2021-09-17 | 45.31 | $86.33 | 29428 |
| 2021-09-16 | 46.03 | $86.54 | 26543 |
| 2021-09-15 | 50.33 | $87.73 | 33000 |
| 2021-09-14 | 50.41 | $87.75 | 18600 |
| 2021-09-13 | 53.97 | $88.68 | 38600 |
| 2021-09-10 | 53.47 | $88.53 | 54426 |
| 2021-09-09 | 53.24 | $88.46 | 36313 |
| 2021-09-08 | 54.14 | $88.71 | 60000 |
| 2021-09-07 | 58.72 | $89.93 | 49400 |
| 2021-09-03 | 57.66 | $89.55 | 488644 |
| 2021-09-02 | 54.91 | $88.60 | 1.0M |
| 2021-09-01 | 55.52 | $88.77 | 39235 |
| 2021-08-31 | 52.24 | $87.67 | 38400 |
| 2021-08-30 | 47.57 | $86.27 | 22233 |
| 2021-08-27 | 46.76 | $86.04 | 39100 |
| 2021-08-26 | 43.54 | $85.15 | 19407 |
| 2021-08-25 | 45.72 | $85.89 | 26600 |
| 2021-08-24 | 45.40 | $85.80 | 83437 |
| 2021-08-23 | 38.60 | $84.00 | 49213 |
| 2021-08-20 | 32.28 | $82.58 | 78006 |
| 2021-08-19 | 32.55 | $82.70 | 142524 |
| 2021-08-18 | 35.94 | $84.13 | 184100 |
| 2021-08-17 | 33.97 | $83.70 | 86100 |
| 2021-08-16 | 38.43 | $85.41 | 19723 |
| 2021-08-13 | 40.96 | $86.26 | 49323 |
| 2021-08-12 | 41.55 | $86.45 | 99122 |
| 2021-08-11 | 44.29 | $87.32 | 158700 |
| 2021-08-10 | 43.76 | $87.19 | 68800 |
| 2021-08-09 | 43.79 | $87.20 | 210700 |
| 2021-08-06 | 41.65 | $86.64 | 67900 |
| 2021-08-05 | 44.34 | $87.58 | 45034 |
| 2021-08-04 | 44.96 | $87.79 | 83300 |
| 2021-08-03 | 42.27 | $87.05 | 73800 |
| 2021-08-02 | 40.55 | $86.59 | 29500 |
| 2021-07-30 | 37.92 | $85.90 | 138340 |
| 2021-07-29 | 39.71 | $86.64 | 133726 |
| 2021-07-28 | 38.97 | $86.44 | 268900 |
| 2021-07-27 | 29.79 | $84.20 | 174813 |
| 2021-07-26 | 33.70 | $86.02 | 83607 |
| 2021-07-23 | 39.37 | $88.12 | 42600 |
| 2021-07-22 | 44.13 | $89.54 | 30200 |
| 2021-07-21 | 42.65 | $89.22 | 88430 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.68
2026-07-17
Close Price
$109.71
Vol: 158700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.24
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -87.68 | $109.71 | 158700 |
| 2026-07-16 | -97.07 | $111.48 | 24300 |
| 2026-07-15 | -84.68 | $113.22 | 28500 |
| 2026-07-14 | -85.84 | $113.09 | 33531 |
| 2026-07-13 | -99.64 | $111.54 | 39900 |
| 2026-07-10 | -71.55 | $115.06 | 171600 |
| 2026-07-09 | -71.99 | $114.89 | 25100 |
| 2026-07-08 | -72.68 | $113.87 | 209200 |
| 2026-07-07 | -78.42 | $113.17 | 24746 |
| 2026-07-06 | -52.83 | $116.29 | 46621 |
| 2026-07-02 | -76.70 | $113.38 | 65744 |
| 2026-07-01 | -66.69 | $114.60 | 85546 |
| 2026-06-30 | -47.33 | $116.96 | 68700 |
| 2026-06-29 | -59.39 | $115.49 | 37831 |
| 2026-06-26 | -69.40 | $114.27 | 37544 |
| 2026-06-25 | -55.95 | $115.91 | 139648 |
| 2026-06-24 | -61.44 | $115.24 | 2.7M |
| 2026-06-23 | -60.46 | $115.36 | 1.5M |
| 2026-06-22 | -10.01 | $121.51 | 58501 |
| 2026-06-18 | -12.84 | $120.59 | 79600 |
| 2026-06-17 | -42.01 | $117.21 | 164700 |
| 2026-06-16 | -32.33 | $117.77 | 58600 |
| 2026-06-15 | -17.22 | $119.78 | 28100 |
| 2026-06-12 | -43.38 | $116.30 | 53952 |
| 2026-06-11 | -47.44 | $115.76 | 174737 |
| 2026-06-10 | -76.09 | $111.95 | 28305 |
| 2026-06-09 | -64.59 | $113.48 | 93927 |
| 2026-06-08 | -65.26 | $113.39 | 372605 |
| 2026-06-05 | -77.89 | $111.71 | 83300 |
| 2026-06-04 | -22.18 | $119.12 | 133533 |
| 2026-06-03 | -14.51 | $120.14 | 44900 |
| 2026-06-02 | -3.83 | $121.56 | 93600 |
| 2026-06-01 | -4.58 | $120.44 | 58766 |
| 2026-05-29 | -10.52 | $117.87 | 33406 |
| 2026-05-28 | -6.43 | $117.91 | 86206 |
| 2026-05-27 | -9.60 | $117.50 | 154100 |
| 2026-05-26 | -2.68 | $117.73 | 42200 |
| 2026-05-22 | -40.59 | $113.01 | 550722 |
| 2026-05-21 | -41.62 | $112.91 | 84900 |
| 2026-05-20 | -43.07 | $111.95 | 42730 |
| 2026-05-19 | -59.25 | $110.06 | 59402 |
| 2026-05-18 | -47.95 | $111.38 | 76300 |
| 2026-05-15 | -43.66 | $111.88 | 63731 |
| 2026-05-14 | -10.10 | $115.80 | 43249 |
| 2026-05-13 | -10.77 | $115.71 | 116900 |
| 2026-05-12 | -33.12 | $112.87 | 119600 |
| 2026-05-11 | -3.98 | $116.46 | 62900 |
| 2026-05-08 | -1.93 | $116.30 | 346800 |
| 2026-05-07 | -9.83 | $114.54 | 57818 |
| 2026-05-06 | -1.01 | $115.70 | 129015 |
| 2026-05-05 | -5.10 | $112.25 | 123400 |
| 2026-05-04 | -7.86 | $110.22 | 200034 |
| 2026-05-01 | -8.22 | $110.05 | 24011 |
| 2026-04-30 | -1.20 | $109.86 | 29783 |
| 2026-04-29 | -10.63 | $107.60 | 246212 |
| 2026-04-28 | -9.21 | $107.76 | 204918 |
| 2026-04-27 | -2.95 | $108.78 | 90812 |
| 2026-04-24 | -2.44 | $108.74 | 136953 |
| 2026-04-23 | -17.05 | $106.23 | 28400 |
| 2026-04-22 | -6.64 | $108.02 | 785200 |
| 2026-04-21 | -19.62 | $105.79 | 45600 |
| 2026-04-20 | -11.12 | $107.25 | 52500 |
| 2026-04-17 | -7.45 | $107.88 | 127328 |
| 2026-04-16 | -4.94 | $105.83 | 807900 |
| 2026-04-15 | -2.32 | $105.06 | 95610 |
| 2026-04-14 | -1.21 | $105.01 | 637654 |
| 2026-04-13 | -1.11 | $102.66 | 43637 |
| 2026-04-10 | -7.45 | $101.80 | 120628 |
| 2026-04-09 | -12.06 | $101.31 | 300100 |
| 2026-04-08 | -5.00 | $102.06 | 75816 |
| 2026-04-07 | -52.41 | $96.63 | 72154 |
| 2026-04-06 | -58.44 | $96.04 | 78400 |
| 2026-04-02 | -67.35 | $95.17 | 65409 |
| 2026-04-01 | -54.55 | $96.42 | 233300 |
| 2026-03-31 | -61.51 | $95.74 | 149400 |
| 2026-03-30 | -95.29 | $92.44 | 116110 |
| 2026-03-27 | -97.44 | $93.44 | 145400 |
| 2026-03-26 | -100.00 | $94.00 | 80429 |
| 2026-03-25 | -80.98 | $97.29 | 827900 |
| 2026-03-24 | -91.79 | $95.92 | 713950 |
| 2026-03-23 | -78.88 | $97.62 | 134700 |
| 2026-03-20 | -98.18 | $95.08 | 122400 |
| 2026-03-19 | -79.46 | $98.37 | 57400 |
| 2026-03-18 | -79.13 | $98.41 | 40100 |
| 2026-03-17 | -62.38 | $100.44 | 31200 |
| 2026-03-16 | -67.99 | $99.76 | 253031 |
| 2026-03-13 | -88.94 | $97.22 | 48511 |
| 2026-03-12 | -89.27 | $97.18 | 89941 |
| 2026-03-11 | -64.36 | $100.20 | 518000 |
| 2026-03-10 | -68.65 | $99.68 | 505807 |
| 2026-03-09 | -70.54 | $99.45 | 444934 |
| 2026-03-06 | -90.02 | $97.63 | 135809 |
| 2026-03-05 | -87.76 | $97.89 | 4.5M |
| 2026-03-04 | -69.57 | $100.16 | 2.9M |
| 2026-03-03 | -73.74 | $99.69 | 214839 |
| 2026-03-02 | -36.95 | $104.66 | 96544 |
| 2026-02-27 | -16.48 | $106.51 | 179000 |
| 2026-02-26 | -14.27 | $106.71 | 238000 |
| 2026-02-25 | -1.44 | $107.87 | 77000 |
| 2026-02-24 | -4.19 | $106.51 | 112200 |
| 2026-02-23 | -18.48 | $104.87 | 394200 |
| 2026-02-20 | -0.97 | $106.14 | 64436 |
| 2026-02-19 | -24.48 | $103.68 | 142400 |
| 2026-02-18 | -20.21 | $103.89 | 42013 |
| 2026-02-17 | -20.86 | $103.65 | 96800 |
| 2026-02-13 | -18.18 | $103.85 | 289414 |
| 2026-02-12 | -20.19 | $103.70 | 130800 |
| 2026-02-11 | -1.24 | $104.91 | 103537 |
| 2026-02-10 | -6.18 | $103.20 | 114541 |
| 2026-02-09 | -6.56 | $102.86 | 115014 |
| 2026-02-06 | -18.43 | $102.14 | 97327 |
| 2026-02-05 | -64.82 | $99.35 | 68434 |
| 2026-02-04 | -60.80 | $99.59 | 72500 |
| 2026-02-03 | -36.85 | $101.02 | 60724 |
| 2026-02-02 | -39.08 | $100.84 | 50214 |
| 2026-01-30 | -35.07 | $100.60 | 65723 |
| 2026-01-29 | -7.94 | $102.47 | 92924 |
| 2026-01-28 | -2.86 | $102.95 | 162700 |
| 2026-01-27 | -0.45 | $102.37 | 83613 |
| 2026-01-26 | -3.43 | $100.48 | 94821 |
| 2026-01-23 | -3.63 | $100.26 | 143500 |
| 2026-01-22 | -3.93 | $99.98 | 246000 |
| 2026-01-21 | -7.15 | $99.40 | 102200 |
| 2026-01-20 | -24.00 | $97.92 | 68343 |
| 2026-01-16 | -10.30 | $99.02 | 41200 |
| 2026-01-15 | -3.87 | $99.56 | 40323 |
| 2026-01-14 | -8.33 | $98.77 | 32436 |
| 2026-01-13 | -11.23 | $98.48 | 57324 |
| 2026-01-12 | -2.41 | $99.36 | 39633 |
| 2026-01-09 | -7.28 | $98.04 | 33800 |
| 2026-01-08 | -11.91 | $97.62 | 57100 |
| 2026-01-07 | -11.36 | $97.67 | 50000 |
| 2026-01-06 | -2.21 | $98.50 | 58100 |
| 2026-01-05 | -0.85 | $97.81 | 107633 |
| 2026-01-02 | -0.28 | $96.81 | 75200 |
| 2025-12-31 | -9.11 | $94.02 | 29919 |
| 2025-12-30 | -5.18 | $94.21 | 49614 |
| 2025-12-29 | -10.56 | $93.95 | 45300 |
| 2025-12-26 | -10.77 | $93.94 | 51211 |
| 2025-12-24 | -25.88 | $93.21 | 20100 |
| 2025-12-23 | -31.88 | $92.92 | 148100 |
| 2025-12-22 | -42.44 | $92.41 | 51328 |
| 2025-12-19 | -52.59 | $91.92 | 33800 |
| 2025-12-18 | -73.50 | $90.91 | 47800 |
| 2025-12-17 | -97.52 | $89.75 | 61445 |
| 2025-12-16 | -82.80 | $90.56 | 54912 |
| 2025-12-15 | -52.23 | $92.00 | 32000 |
| 2025-12-12 | -48.38 | $92.46 | 34703 |
| 2025-12-11 | -32.32 | $93.75 | 146800 |
| 2025-12-10 | -25.54 | $94.27 | 39315 |
| 2025-12-09 | -41.02 | $93.33 | 45400 |
| 2025-12-08 | -34.60 | $93.72 | 63300 |
| 2025-12-05 | -33.44 | $93.79 | 34114 |
| 2025-12-04 | -52.39 | $92.64 | 56200 |
| 2025-12-03 | -47.28 | $92.95 | 25400 |
| 2025-12-02 | -47.94 | $92.91 | 283720 |
| 2025-12-01 | -55.14 | $92.89 | 67700 |
| 2025-11-28 | -52.29 | $93.09 | 22445 |
| 2025-11-26 | -55.14 | $92.89 | 37900 |
| 2025-11-25 | -67.82 | $92.26 | 54700 |
| 2025-11-24 | -70.00 | $92.09 | 105915 |
| 2025-11-21 | -82.44 | $91.12 | 62700 |
| 2025-11-20 | -100.00 | $91.11 | 40115 |
| 2025-11-19 | -96.70 | $92.27 | 45127 |
| 2025-11-18 | -90.11 | $92.63 | 41000 |
| 2025-11-17 | -87.53 | $93.27 | 44200 |
| 2025-11-14 | -65.03 | $94.37 | 27016 |
| 2025-11-13 | -65.85 | $94.33 | 26600 |
| 2025-11-12 | -43.15 | $95.44 | 74322 |
| 2025-11-11 | -41.58 | $95.45 | 82500 |
| 2025-11-10 | -30.44 | $95.41 | 121914 |
| 2025-11-07 | -53.34 | $93.80 | 62116 |
| 2025-11-06 | -39.19 | $94.25 | 201400 |
| 2025-11-05 | -28.50 | $95.15 | 69833 |
| 2025-11-04 | -34.92 | $94.61 | 391000 |
| 2025-11-03 | -12.59 | $96.49 | 338500 |
| 2025-10-31 | -19.36 | $95.92 | 39703 |
| 2025-10-30 | -15.80 | $96.22 | 99500 |
| 2025-10-29 | -5.23 | $97.11 | 35544 |
| 2025-10-28 | -3.36 | $96.61 | 42918 |
| 2025-10-27 | 0.00 | $96.87 | 34100 |
| 2025-10-24 | -2.74 | $95.53 | 33100 |
| 2025-10-23 | -7.04 | $94.81 | 39900 |
| 2025-10-22 | -19.64 | $94.04 | 51004 |
| 2025-10-21 | -18.99 | $94.08 | 37009 |
| 2025-10-20 | -2.13 | $95.11 | 41700 |
| 2025-10-17 | -17.71 | $93.73 | 20900 |
| 2025-10-16 | -18.60 | $93.68 | 42414 |
| 2025-10-15 | -31.13 | $92.98 | 38500 |
| 2025-10-14 | -61.54 | $91.28 | 21000 |
| 2025-10-13 | -44.19 | $92.25 | 26100 |
| 2025-10-10 | -99.46 | $89.16 | 46040 |
| 2025-10-09 | -35.60 | $92.99 | 29200 |
| 2025-10-08 | -15.59 | $93.90 | 22857 |
| 2025-10-07 | -22.64 | $93.35 | 125800 |
| 2025-10-06 | -2.22 | $94.10 | 45408 |
| 2025-10-03 | -4.38 | $93.58 | 19400 |
| 2025-10-02 | -6.61 | $93.37 | 25038 |
| 2025-10-01 | -0.39 | $92.70 | 39100 |
| 2025-09-30 | -12.60 | $91.75 | 33000 |
| 2025-09-29 | -16.05 | $91.46 | 29944 |
| 2025-09-26 | -28.92 | $90.45 | 38400 |
| 2025-09-25 | -20.25 | $91.13 | 41238 |
| 2025-09-24 | -16.82 | $91.40 | 40838 |
| 2025-09-23 | -14.01 | $91.62 | 46320 |
| 2025-09-22 | -10.70 | $91.88 | 42308 |
| 2025-09-19 | -16.56 | $91.42 | 79540 |
| 2025-09-18 | -11.59 | $91.81 | 111000 |
| 2025-09-17 | -5.96 | $92.25 | 139024 |
| 2025-09-16 | -0.58 | $91.66 | 75000 |
| 2025-09-15 | -1.00 | $90.75 | 19249 |
| 2025-09-12 | -2.38 | $90.17 | 23500 |
| 2025-09-11 | -2.57 | $90.14 | 185500 |
| 2025-09-10 | -6.42 | $88.91 | 64918 |
| 2025-09-09 | -4.52 | $88.17 | 40017 |
| 2025-09-08 | 0.00 | $87.51 | 34900 |
| 2025-09-05 | -15.09 | $86.61 | 21629 |
| 2025-09-04 | -53.96 | $85.58 | 15522 |
| 2025-09-03 | -32.25 | $85.92 | 28500 |
| 2025-09-02 | -42.31 | $85.58 | 26300 |
| 2025-08-29 | -42.25 | $85.51 | 99509 |
| 2025-08-28 | -20.70 | $86.06 | 30095 |
| 2025-08-27 | -28.54 | $85.70 | 47200 |
| 2025-08-26 | -12.64 | $86.43 | 53634 |
| 2025-08-25 | -10.02 | $86.55 | 59114 |
| 2025-08-22 | -1.97 | $86.89 | 26400 |
| 2025-08-21 | -37.58 | $85.21 | 24905 |
| 2025-08-20 | -34.23 | $85.36 | 323504 |
| 2025-08-19 | -28.64 | $85.61 | 54049 |
| 2025-08-18 | -13.87 | $86.27 | 54317 |
| 2025-08-15 | -26.85 | $85.69 | 28000 |
| 2025-08-14 | -31.54 | $85.48 | 177400 |
| 2025-08-13 | -5.37 | $86.65 | 95446 |
| 2025-08-12 | -20.49 | $85.33 | 41956 |
| 2025-08-11 | -46.99 | $84.36 | 30217 |
| 2025-08-08 | -42.08 | $84.54 | 32400 |
| 2025-08-07 | -31.69 | $84.92 | 36345 |
| 2025-08-06 | -49.73 | $84.26 | 32623 |
| 2025-08-05 | -60.11 | $83.82 | 406625 |
| 2025-08-04 | -59.57 | $83.84 | 21243 |
| 2025-08-01 | -77.67 | $82.88 | 37725 |
| 2025-07-31 | -53.88 | $83.86 | 16900 |
| 2025-07-30 | -43.69 | $84.28 | 64809 |
| 2025-07-29 | -29.85 | $84.85 | 36938 |
| 2025-07-28 | -31.07 | $84.80 | 19900 |
| 2025-07-25 | -16.50 | $85.40 | 18100 |
| 2025-07-24 | -9.47 | $85.69 | 50202 |
| 2025-07-23 | -0.24 | $86.07 | 40024 |
| 2025-07-22 | -8.94 | $85.14 | 56641 |
| 2025-07-21 | -4.78 | $85.21 | 31622 |
| 2025-07-18 | -6.46 | $84.59 | 17600 |
| 2025-07-17 | -0.90 | $84.73 | 24615 |
| 2025-07-16 | -0.98 | $84.27 | 20100 |
| 2025-07-15 | -2.88 | $83.95 | 87500 |
| 2025-07-14 | -6.27 | $83.12 | 38300 |
| 2025-07-11 | -12.29 | $82.87 | 42815 |
| 2025-07-10 | -7.71 | $83.06 | 64303 |
| 2025-07-09 | -17.83 | $82.64 | 94136 |
| 2025-07-08 | -15.66 | $82.73 | 49100 |
| 2025-07-07 | -33.73 | $81.98 | 35947 |
| 2025-07-03 | -1.92 | $83.30 | 34925 |
| 2025-07-02 | -2.40 | $83.01 | 46213 |
| 2025-07-01 | -6.91 | $82.72 | 22008 |
| 2025-06-30 | -9.30 | $82.55 | 108811 |
| 2025-06-27 | -6.74 | $82.67 | 45300 |
| 2025-06-26 | -1.80 | $83.00 | 18900 |
| 2025-06-25 | -3.01 | $82.56 | 34500 |
| 2025-06-24 | -0.50 | $82.41 | 47842 |
| 2025-06-23 | -30.13 | $80.22 | 42022 |
| 2025-06-20 | -41.22 | $79.62 | 24842 |
| 2025-06-18 | -30.50 | $80.20 | 38142 |
| 2025-06-17 | -32.16 | $80.11 | 31600 |
| 2025-06-16 | -13.12 | $81.14 | 52700 |
| 2025-06-13 | -26.80 | $80.40 | 72024 |
| 2025-06-12 | -3.70 | $81.65 | 121700 |
| 2025-06-11 | -7.21 | $81.46 | 2.9M |
| 2025-06-10 | -1.25 | $81.17 | 4.7M |
| 2025-06-09 | -3.26 | $80.59 | 3.7M |
| 2025-06-06 | -0.99 | $79.69 | 3900 |
| 2025-06-05 | -7.81 | $79.37 | 27300 |
| 2025-06-04 | -2.57 | $78.89 | 14800 |
| 2025-06-03 | -28.16 | $77.83 | 32500 |
| 2025-06-02 | -33.95 | $77.61 | 13324 |
| 2025-05-30 | -55.26 | $76.80 | 10018 |
| 2025-05-29 | -17.98 | $77.94 | 20524 |
| 2025-05-28 | -23.06 | $77.56 | 14636 |
| 2025-05-27 | -15.49 | $78.00 | 49824 |
| 2025-05-23 | -11.29 | $78.20 | 19540 |
| 2025-05-22 | -14.38 | $77.98 | 6200 |
| 2025-05-21 | -9.71 | $78.27 | 14409 |
| 2025-05-20 | -9.82 | $78.25 | 43536 |
| 2025-05-19 | -6.53 | $78.39 | 12900 |
| 2025-05-16 | -7.02 | $78.26 | 27206 |
| 2025-05-15 | -6.69 | $78.29 | 13800 |
| 2025-05-14 | -4.98 | $78.43 | 22400 |
| 2025-05-13 | -3.24 | $77.72 | 8700 |
| 2025-05-12 | -0.98 | $77.78 | 25700 |
| 2025-05-09 | -16.52 | $75.73 | 19900 |
| 2025-05-08 | -20.43 | $75.14 | 44524 |
| 2025-05-07 | -14.48 | $75.25 | 13216 |
| 2025-05-06 | -6.19 | $76.39 | 15701 |
| 2025-05-05 | -2.47 | $76.90 | 8440 |
| 2025-05-02 | -1.41 | $76.10 | 21700 |
| 2025-05-01 | -3.92 | $73.56 | 6700 |
| 2025-04-30 | -9.16 | $73.52 | 14100 |
| 2025-04-29 | -11.88 | $73.22 | 12308 |
| 2025-04-28 | -14.69 | $72.91 | 34135 |
| 2025-04-25 | -15.32 | $72.84 | 5800 |
| 2025-04-24 | -21.49 | $73.29 | 16900 |
| 2025-04-23 | -28.87 | $72.37 | 16418 |
| 2025-04-22 | -35.88 | $71.72 | 13725 |
| 2025-04-21 | -46.23 | $70.41 | 13505 |
| 2025-04-17 | -45.45 | $70.51 | 15000 |
| 2025-04-16 | -49.49 | $69.99 | 60800 |
| 2025-04-15 | -46.00 | $70.86 | 57736 |
| 2025-04-14 | -44.61 | $71.05 | 56000 |
| 2025-04-11 | -48.62 | $70.58 | 55000 |
| 2025-04-10 | -68.00 | $67.91 | 61100 |
| 2025-04-09 | -56.60 | $69.48 | 208000 |
| 2025-04-08 | -95.49 | $64.59 | 138036 |
| 2025-04-07 | -91.95 | $65.63 | 131400 |
| 2025-04-04 | -94.98 | $68.58 | 62300 |
| 2025-04-03 | -99.58 | $72.59 | 21709 |
| 2025-04-02 | -72.83 | $74.17 | 21042 |
| 2025-04-01 | -74.47 | $74.10 | 23910 |
| 2025-03-31 | -68.44 | $74.07 | 8300 |
| 2025-03-28 | -64.10 | $74.03 | 6300 |
| 2025-03-27 | -28.99 | $75.81 | 13514 |
| 2025-03-26 | -37.48 | $75.38 | 27700 |
| 2025-03-25 | -27.42 | $75.89 | 33200 |
| 2025-03-24 | -24.46 | $76.04 | 24737 |
| 2025-03-21 | -27.22 | $75.90 | 15718 |
| 2025-03-20 | -28.17 | $76.06 | 16744 |
| 2025-03-19 | -14.93 | $76.77 | 16613 |
| 2025-03-18 | -14.37 | $76.80 | 88400 |
| 2025-03-17 | -6.16 | $77.24 | 33527 |
| 2025-03-14 | -38.06 | $75.53 | 11900 |
| 2025-03-13 | -60.63 | $74.32 | 20614 |
| 2025-03-12 | -46.64 | $75.07 | 144800 |
| 2025-03-11 | -53.36 | $74.71 | 48800 |
| 2025-03-10 | -72.39 | $73.69 | 17800 |
| 2025-03-07 | -29.66 | $75.98 | 277700 |
| 2025-03-06 | -44.78 | $75.17 | 13700 |
| 2025-03-05 | -30.41 | $75.94 | 10300 |
| 2025-03-04 | -80.22 | $73.27 | 86300 |
| 2025-03-03 | -80.72 | $72.38 | 9918 |
| 2025-02-28 | -68.27 | $73.18 | 43723 |
| 2025-02-27 | -47.74 | $74.50 | 31800 |
| 2025-02-26 | -25.19 | $75.95 | 19749 |
| 2025-02-25 | -39.81 | $75.01 | 28929 |
| 2025-02-24 | -37.79 | $75.14 | 44249 |
| 2025-02-21 | -14.77 | $76.62 | 10231 |
| 2025-02-20 | -7.67 | $76.44 | 23100 |
| 2025-02-19 | -4.66 | $75.85 | 137600 |
| 2025-02-18 | -4.05 | $75.88 | 25525 |
| 2025-02-14 | -7.83 | $75.14 | 46109 |
| 2025-02-13 | -0.85 | $74.65 | 35800 |
| 2025-02-12 | -4.26 | $74.33 | 22900 |
| 2025-02-11 | -14.95 | $73.59 | 38300 |
| 2025-02-10 | 0.00 | $74.20 | 312000 |
| 2025-02-07 | -20.61 | $73.08 | 1.2M |
| 2025-02-06 | -7.85 | $73.18 | 67602 |
| 2025-02-05 | -9.47 | $73.11 | 33900 |
| 2025-02-04 | -6.00 | $73.26 | 30530 |
| 2025-02-03 | -41.53 | $71.71 | 34139 |
| 2025-01-31 | -25.75 | $72.39 | 14900 |
| 2025-01-30 | -2.09 | $73.40 | 72700 |
| 2025-01-29 | -30.00 | $72.13 | 38300 |
| 2025-01-28 | -32.14 | $72.04 | 37444 |
| 2025-01-27 | -42.14 | $71.62 | 21800 |
| 2025-01-24 | -9.52 | $72.99 | 20640 |
| 2025-01-23 | -19.52 | $72.57 | 70105 |
| 2025-01-22 | -21.43 | $72.49 | 15300 |
| 2025-01-21 | -22.38 | $72.45 | 30615 |
| 2025-01-17 | -39.25 | $71.93 | 22500 |
| 2025-01-16 | -51.88 | $71.36 | 42400 |
| 2025-01-15 | -60.77 | $71.43 | 21300 |
| 2025-01-14 | -80.47 | $70.36 | 36200 |
| 2025-01-13 | -94.75 | $69.51 | 79217 |
| 2025-01-10 | -96.59 | $69.96 | 86331 |
| 2025-01-08 | -93.56 | $71.51 | 20900 |
| 2025-01-07 | -90.79 | $71.83 | 30129 |
| 2025-01-06 | -79.56 | $72.50 | 28546 |
| 2025-01-03 | -82.08 | $72.35 | 13000 |
| 2025-01-02 | -98.16 | $71.39 | 22800 |
| 2024-12-31 | -99.12 | $71.65 | 32331 |
| 2024-12-30 | -96.40 | $71.90 | 28700 |
| 2024-12-27 | -85.05 | $72.53 | 19027 |
| 2024-12-26 | -81.44 | $72.73 | 16800 |
| 2024-12-24 | -78.87 | $73.08 | 13200 |
| 2024-12-23 | -81.93 | $72.88 | 37200 |
| 2024-12-20 | -92.19 | $72.21 | 57649 |
| 2024-12-19 | -88.97 | $72.42 | 21134 |
| 2024-12-18 | -100.00 | $71.70 | 38103 |
| 2024-12-17 | -91.60 | $73.43 | 136325 |
| 2024-12-16 | -69.29 | $74.62 | 38500 |
| 2024-12-13 | -60.99 | $75.04 | 92636 |
| 2024-12-12 | -63.10 | $74.93 | 121202 |
| 2024-12-11 | -58.70 | $75.16 | 15514 |
| 2024-12-10 | -60.42 | $75.07 | 40100 |
| 2024-12-09 | -32.70 | $76.52 | 7945 |
| 2024-12-06 | -60.23 | $75.08 | 18700 |
| 2024-12-05 | -67.44 | $74.82 | 127024 |
| 2024-12-04 | -74.06 | $74.45 | 20600 |
| 2024-12-03 | -72.63 | $74.53 | 42237 |
| 2024-12-02 | -80.14 | $74.11 | 72818 |
| 2024-11-29 | -85.87 | $73.79 | 10130 |
| 2024-11-27 | -88.19 | $73.66 | 20500 |
| 2024-11-26 | -91.06 | $73.50 | 69400 |
| 2024-11-25 | -84.26 | $73.88 | 67009 |
| 2024-11-22 | -86.58 | $73.75 | 18600 |
| 2024-11-21 | -88.73 | $73.63 | 17612 |
| 2024-11-20 | -82.65 | $73.97 | 26605 |
| 2024-11-19 | -75.85 | $74.35 | 53046 |
| 2024-11-18 | -79.43 | $74.15 | 69700 |
| 2024-11-15 | -97.50 | $73.14 | 21914 |
| 2024-11-14 | -98.69 | $73.26 | 21828 |
| 2024-11-13 | -94.36 | $73.79 | 18402 |
| 2024-11-12 | -95.07 | $74.10 | 27800 |
| 2024-11-11 | -91.09 | $75.63 | 14300 |
| 2024-11-08 | -78.25 | $76.29 | 202117 |
| 2024-11-07 | -29.21 | $78.59 | 10621 |
| 2024-11-06 | -75.48 | $76.42 | 78807 |
| 2024-11-05 | -50.32 | $77.60 | 43330 |
| 2024-11-04 | -73.13 | $76.53 | 12500 |
| 2024-11-01 | -87.17 | $76.15 | 12300 |
| 2024-10-31 | -93.29 | $75.73 | 10000 |
| 2024-10-30 | -100.00 | $76.11 | 14800 |
| 2024-10-29 | -99.80 | $77.03 | 103300 |
| 2024-10-28 | -88.82 | $77.60 | 13200 |
| 2024-10-25 | -91.57 | $77.46 | 18800 |
| 2024-10-24 | -92.75 | $77.40 | 11500 |
| 2024-10-23 | -89.54 | $77.68 | 11700 |
| 2024-10-22 | -71.40 | $78.11 | 8232 |
| 2024-10-21 | -73.61 | $77.89 | 16400 |
| 2024-10-18 | -42.13 | $78.81 | 110800 |
| 2024-10-17 | -47.59 | $77.99 | 11000 |
| 2024-10-16 | -43.53 | $78.23 | 35519 |
| 2024-10-15 | -46.98 | $77.46 | 20113 |
| 2024-10-14 | -26.16 | $79.53 | 48600 |
| 2024-10-11 | -23.84 | $79.76 | 108439 |
| 2024-10-10 | -29.07 | $79.24 | 16402 |
| 2024-10-09 | -28.40 | $79.12 | 27300 |
| 2024-10-08 | -19.43 | $79.80 | 48200 |
| 2024-10-07 | -0.50 | $82.07 | 46933 |
| 2024-10-04 | -0.27 | $81.07 | 230426 |
| 2024-10-03 | -8.51 | $80.03 | 1.1M |
| 2024-10-02 | -3.05 | $80.62 | 36900 |
| 2024-10-01 | -9.06 | $79.27 | 28248 |
| 2024-09-30 | -18.23 | $78.35 | 55328 |
| 2024-09-27 | -3.49 | $79.83 | 64400 |
| 2024-09-26 | -0.70 | $80.10 | 140100 |
| 2024-09-25 | -14.45 | $76.65 | 5900 |
| 2024-09-24 | -1.31 | $77.65 | 48130 |
| 2024-09-23 | -3.98 | $74.48 | 3800 |
| 2024-09-20 | -6.12 | $73.82 | 9900 |
| 2024-09-19 | -5.61 | $73.84 | 13541 |
| 2024-09-18 | -47.70 | $72.19 | 12100 |
| 2024-09-17 | -42.60 | $72.39 | 11200 |
| 2024-09-16 | -40.31 | $72.48 | 8800 |
| 2024-09-13 | -46.43 | $72.24 | 11033 |
| 2024-09-12 | -51.28 | $72.05 | 9600 |
| 2024-09-11 | -66.84 | $71.44 | 9300 |
| 2024-09-10 | -83.90 | $70.83 | 13500 |
| 2024-09-09 | -80.00 | $70.98 | 14226 |
| 2024-09-06 | -99.48 | $70.23 | 9647 |
| 2024-09-05 | -57.35 | $71.68 | 10100 |
| 2024-09-04 | -47.09 | $71.71 | 56520 |
| 2024-09-03 | -40.43 | $71.61 | 8716 |
| 2024-08-30 | -6.90 | $73.54 | 9300 |
| 2024-08-29 | -12.20 | $73.14 | 229700 |
| 2024-08-28 | -16.18 | $72.84 | 271200 |
| 2024-08-27 | -7.03 | $73.53 | 9800 |
| 2024-08-26 | -11.94 | $73.16 | 37338 |
| 2024-08-23 | -1.06 | $73.98 | 8000 |
| 2024-08-22 | -12.27 | $73.10 | 3001 |
| 2024-08-21 | -4.93 | $73.65 | 7037 |
| 2024-08-20 | -7.87 | $73.43 | 64521 |
| 2024-08-19 | -0.27 | $74.00 | 31300 |
| 2024-08-16 | -1.78 | $73.14 | 33546 |
| 2024-08-15 | -14.39 | $72.29 | 10832 |
| 2024-08-14 | -34.93 | $71.42 | 32448 |
| 2024-08-13 | -30.43 | $72.03 | 13107 |
| 2024-08-12 | -45.60 | $71.34 | 9625 |
| 2024-08-09 | -48.53 | $71.08 | 214800 |
| 2024-08-08 | -53.69 | $70.91 | 122200 |
| 2024-08-07 | -72.89 | $69.09 | 37517 |
| 2024-08-06 | -78.06 | $68.60 | 9500 |
| 2024-08-05 | -81.12 | $68.31 | 203500 |
| 2024-08-02 | -94.55 | $70.45 | 12733 |
| 2024-08-01 | -82.75 | $71.54 | 38200 |
| 2024-07-31 | -52.69 | $73.16 | 19017 |
| 2024-07-30 | -90.54 | $71.12 | 174000 |
| 2024-07-29 | -85.71 | $71.38 | 27000 |
| 2024-07-26 | -80.71 | $71.65 | 16400 |
| 2024-07-25 | -95.36 | $70.86 | 17101 |
| 2024-07-24 | -95.30 | $71.54 | 4800 |
| 2024-07-23 | -99.74 | $72.19 | 10400 |
| 2024-07-22 | -79.73 | $73.01 | 17600 |
| 2024-07-19 | -93.87 | $72.48 | 11127 |
| 2024-07-18 | -73.60 | $73.24 | 7957 |
| 2024-07-17 | -55.20 | $73.93 | 5007 |
| 2024-07-16 | -15.58 | $75.38 | 29106 |
| 2024-07-15 | -21.69 | $75.10 | 7123 |
| 2024-07-12 | -6.54 | $75.72 | 4200 |
| 2024-07-11 | -11.92 | $75.49 | 6800 |
| 2024-07-10 | -0.70 | $75.07 | 3038 |
| 2024-07-09 | 0.00 | $74.98 | 41300 |
| 2024-07-08 | -10.88 | $74.19 | 5600 |
| 2024-07-05 | -7.22 | $74.30 | 8600 |
| 2024-07-03 | 0.00 | $74.14 | 125400 |
| 2024-07-02 | -12.67 | $73.05 | 3948 |
| 2024-07-01 | -19.14 | $72.81 | 17018 |
| 2024-06-28 | -27.73 | $72.48 | 5949 |
| 2024-06-27 | -30.40 | $72.38 | 12637 |
| 2024-06-26 | -26.93 | $72.51 | 33700 |
| 2024-06-25 | -30.13 | $72.39 | 3600 |
| 2024-06-24 | -28.80 | $72.44 | 12216 |
| 2024-06-21 | -17.87 | $72.85 | 21314 |
| 2024-06-20 | -5.87 | $73.30 | 59908 |
| 2024-06-18 | -1.72 | $73.20 | 28200 |
| 2024-06-17 | -14.93 | $72.79 | 27800 |
| 2024-06-14 | -38.50 | $72.15 | 2900 |
| 2024-06-13 | -37.98 | $72.17 | 15300 |
| 2024-06-12 | -41.09 | $72.05 | 776900 |
| 2024-06-11 | -65.12 | $71.12 | 20200 |
| 2024-06-10 | -41.34 | $72.04 | 7000 |
| 2024-06-07 | -59.43 | $71.34 | 4338 |
| 2024-06-06 | -34.37 | $72.31 | 11400 |
| 2024-06-05 | -53.49 | $71.57 | 37900 |
| 2024-06-04 | -88.63 | $70.21 | 26800 |
| 2024-06-03 | -56.07 | $71.47 | 46936 |
| 2024-05-31 | -83.20 | $70.42 | 11100 |
| 2024-05-30 | -68.66 | $71.12 | 23600 |
| 2024-05-29 | -44.38 | $71.27 | 51802 |
| 2024-05-28 | -21.91 | $72.47 | 14300 |
| 2024-05-24 | -22.47 | $72.44 | 5412 |
| 2024-05-23 | -31.09 | $71.98 | 14100 |
| 2024-05-22 | -18.22 | $72.45 | 20300 |
| 2024-05-21 | -19.45 | $72.37 | 7429 |
| 2024-05-20 | -6.32 | $73.21 | 10434 |
| 2024-05-17 | -2.69 | $73.44 | 7600 |
| 2024-05-16 | -1.04 | $73.26 | 14900 |
| 2024-05-15 | -1.21 | $73.01 | 14800 |
| 2024-05-14 | 0.00 | $72.19 | 11100 |
| 2024-05-13 | -0.66 | $71.72 | 6903 |
| 2024-05-10 | -5.84 | $70.99 | 16048 |
| 2024-05-09 | -5.89 | $70.78 | 96306 |
| 2024-05-08 | -13.08 | $70.39 | 9946 |
| 2024-05-07 | -9.02 | $70.61 | 9600 |
| 2024-05-06 | 0.00 | $71.10 | 37304 |
| 2024-05-03 | 0.00 | $71.10 | 17620 |
| 2024-05-02 | -3.11 | $70.35 | 2400 |
| 2024-05-01 | -31.69 | $68.30 | 4730 |
| 2024-04-30 | -26.75 | $68.49 | 11700 |
| 2024-04-29 | -3.90 | $69.37 | 13100 |
| 2024-04-26 | -20.00 | $68.75 | 29000 |
| 2024-04-25 | -41.82 | $67.91 | 119600 |
| 2024-04-24 | -45.45 | $67.77 | 55612 |
| 2024-04-23 | -59.22 | $67.24 | 30625 |
| 2024-04-22 | -69.61 | $66.84 | 6100 |
| 2024-04-19 | -96.88 | $65.79 | 10800 |
| 2024-04-18 | -90.06 | $66.26 | 21100 |
| 2024-04-17 | -100.00 | $65.90 | 18200 |
| 2024-04-16 | -98.32 | $66.00 | 29200 |
| 2024-04-15 | -99.26 | $66.84 | 27300 |
| 2024-04-12 | -89.71 | $67.34 | 11728 |
| 2024-04-11 | -15.23 | $69.15 | 12418 |
| 2024-04-10 | -44.44 | $68.44 | 15716 |
| 2024-04-09 | 0.00 | $69.52 | 52336 |
| 2024-04-08 | -28.07 | $68.73 | 267100 |
| 2024-04-05 | -39.47 | $68.47 | 61600 |
| 2024-04-04 | -43.86 | $68.37 | 58500 |
| 2024-04-03 | -18.18 | $68.71 | 12800 |
| 2024-04-02 | -4.93 | $68.92 | 28814 |
| 2024-04-01 | -21.05 | $68.43 | 108007 |
| 2024-03-28 | -29.97 | $68.11 | 14501 |
| 2024-03-27 | -29.75 | $68.06 | 60030 |
| 2024-03-26 | -30.65 | $67.97 | 5700 |
| 2024-03-25 | -29.76 | $68.00 | 36500 |
| 2024-03-22 | -36.61 | $67.77 | 14443 |
| 2024-03-21 | -20.54 | $68.31 | 26232 |
| 2024-03-20 | -19.64 | $68.34 | 73800 |
| 2024-03-19 | -47.02 | $67.42 | 171401 |
| 2024-03-18 | -32.95 | $67.84 | 25746 |
| 2024-03-15 | -42.61 | $67.50 | 27200 |
| 2024-03-14 | -21.82 | $68.16 | 31300 |
| 2024-03-13 | -10.12 | $68.58 | 76007 |
| 2024-03-12 | -1.82 | $68.91 | 26743 |
| 2024-03-11 | -5.20 | $68.07 | 19400 |
| 2024-03-08 | -14.89 | $67.66 | 13135 |
| 2024-03-07 | -4.45 | $67.71 | 64400 |
| 2024-03-06 | -5.78 | $67.16 | 8124 |
| 2024-03-05 | -33.77 | $66.10 | 19300 |
| 2024-03-04 | -9.55 | $66.74 | 19100 |
| 2024-03-01 | -6.78 | $66.81 | 5534 |
| 2024-02-29 | -29.44 | $65.84 | 33600 |
| 2024-02-28 | -31.00 | $65.68 | 12700 |
| 2024-02-27 | -12.23 | $66.54 | 107500 |
| 2024-02-26 | -8.73 | $66.70 | 5300 |
| 2024-02-23 | -5.46 | $66.85 | 110600 |
| 2024-02-22 | -1.39 | $66.78 | 14100 |
| 2024-02-21 | -4.76 | $65.92 | 41144 |
| 2024-02-20 | -12.50 | $65.64 | 17100 |
| 2024-02-16 | -11.78 | $65.60 | 11114 |
| 2024-02-15 | -9.42 | $65.39 | 23100 |
| 2024-02-14 | -14.25 | $65.20 | 25700 |
| 2024-02-13 | -34.25 | $64.13 | 21500 |
| 2024-02-12 | -5.50 | $65.49 | 5300 |
| 2024-02-09 | -4.36 | $64.97 | 21200 |
| 2024-02-08 | -11.74 | $64.63 | 14500 |
| 2024-02-07 | -3.91 | $64.95 | 123100 |
| 2024-02-06 | -2.76 | $64.89 | 24500 |
| 2024-02-05 | -37.15 | $63.27 | 57140 |
| 2024-02-02 | -48.06 | $63.16 | 44912 |
| 2024-02-01 | -47.09 | $63.20 | 10109 |
| 2024-01-31 | -61.17 | $62.62 | 42000 |
| 2024-01-30 | -51.87 | $63.08 | 59411 |
| 2024-01-29 | -50.82 | $63.71 | 49400 |
| 2024-01-26 | -54.45 | $63.53 | 3900 |
| 2024-01-25 | -50.09 | $63.77 | 31007 |
| 2024-01-24 | -52.99 | $63.61 | 49100 |
| 2024-01-23 | -66.24 | $62.88 | 102300 |
| 2024-01-22 | -77.86 | $62.24 | 26700 |
| 2024-01-19 | -66.06 | $62.89 | 15341 |
| 2024-01-18 | -80.04 | $62.12 | 32900 |
| 2024-01-17 | -89.66 | $61.59 | 60546 |
| 2024-01-16 | -95.56 | $62.44 | 184700 |
| 2024-01-12 | -71.47 | $64.10 | 104600 |
| 2024-01-11 | -81.18 | $63.77 | 28500 |
| 2024-01-10 | -90.88 | $63.44 | 26416 |
| 2024-01-09 | -87.94 | $63.54 | 76624 |
| 2024-01-08 | -62.80 | $64.47 | 68100 |
| 2024-01-05 | -51.83 | $64.83 | 57200 |
| 2024-01-04 | -60.06 | $64.56 | 16040 |
| 2024-01-03 | -46.95 | $64.99 | 11900 |
| 2024-01-02 | -48.78 | $64.93 | 63000 |
| 2023-12-29 | -12.80 | $66.11 | 9200 |
| 2023-12-28 | -5.49 | $66.35 | 253200 |
| 2023-12-27 | -15.71 | $65.61 | 25000 |
| 2023-12-26 | -31.07 | $65.18 | 10600 |
| 2023-12-22 | -48.21 | $64.70 | 29400 |
| 2023-12-21 | -42.50 | $64.86 | 436236 |
| 2023-12-20 | -89.29 | $63.55 | 150422 |
| 2023-12-19 | -17.75 | $65.64 | 365349 |
| 2023-12-18 | -36.44 | $65.17 | 15600 |
| 2023-12-15 | -12.89 | $65.70 | 32321 |
| 2023-12-14 | -9.33 | $65.78 | 36009 |
| 2023-12-13 | -37.73 | $65.11 | 19304 |
| 2023-12-12 | -50.91 | $64.82 | 12300 |
| 2023-12-11 | -46.78 | $64.56 | 6122 |
| 2023-12-08 | -52.04 | $64.28 | 205334 |
| 2023-12-07 | -58.31 | $64.08 | 32900 |
| 2023-12-06 | -62.38 | $63.95 | 12500 |
| 2023-12-05 | -53.92 | $64.22 | 39700 |
| 2023-12-04 | -48.59 | $64.39 | 61640 |
| 2023-12-01 | -16.61 | $65.41 | 16900 |
| 2023-11-30 | -22.81 | $65.03 | 36700 |
| 2023-11-29 | -12.33 | $65.29 | 10700 |
| 2023-11-28 | -11.55 | $65.30 | 38300 |
| 2023-11-27 | -18.41 | $64.92 | 70524 |
| 2023-11-24 | -17.03 | $64.99 | 5500 |
| 2023-11-22 | -14.52 | $65.13 | 24900 |
| 2023-11-21 | -13.44 | $65.19 | 139802 |
| 2023-11-20 | -3.94 | $65.72 | 133001 |
| 2023-11-17 | -21.86 | $64.72 | 8100 |
| 2023-11-16 | -21.33 | $64.75 | 6400 |
| 2023-11-15 | -3.41 | $65.75 | 118200 |
| 2023-11-14 | -6.20 | $64.90 | 34600 |
| 2023-11-13 | -27.58 | $63.38 | 11214 |
| 2023-11-10 | -28.06 | $63.36 | 26100 |
| 2023-11-09 | -33.09 | $63.15 | 12734 |
| 2023-11-08 | -24.94 | $63.49 | 23120 |
| 2023-11-07 | -14.63 | $63.92 | 10900 |
| 2023-11-06 | -10.55 | $64.09 | 44516 |
| 2023-11-03 | -17.82 | $63.68 | 19400 |
| 2023-11-02 | -55.94 | $62.14 | 27700 |
| 2023-11-01 | -81.44 | $61.11 | 56100 |
| 2023-10-31 | -89.36 | $60.79 | 19800 |
| 2023-10-30 | -68.56 | $61.63 | 28737 |
| 2023-10-27 | -90.10 | $60.76 | 42400 |
| 2023-10-26 | -89.50 | $60.82 | 63923 |
| 2023-10-25 | -89.65 | $61.11 | 58900 |
| 2023-10-24 | -64.03 | $62.05 | 36100 |
| 2023-10-23 | -85.83 | $61.25 | 24600 |
| 2023-10-20 | -94.88 | $61.25 | 56448 |
| 2023-10-19 | -81.12 | $62.08 | 49826 |
| 2023-10-18 | -73.08 | $62.31 | 54700 |
| 2023-10-17 | -51.80 | $63.15 | 19734 |
| 2023-10-16 | -42.22 | $63.47 | 18535 |
| 2023-10-13 | -52.73 | $63.27 | 10107 |
| 2023-10-12 | -53.52 | $63.32 | 33600 |
| 2023-10-11 | -37.50 | $64.04 | 76800 |
| 2023-10-10 | -47.50 | $63.64 | 19200 |
| 2023-10-09 | -62.75 | $63.03 | 7640 |
| 2023-10-06 | -58.75 | $63.19 | 16412 |
| 2023-10-05 | -83.25 | $62.21 | 25800 |
| 2023-10-04 | -93.25 | $61.81 | 65711 |
| 2023-10-03 | -98.42 | $62.04 | 24100 |
| 2023-10-02 | -88.67 | $62.92 | 8900 |
| 2023-09-29 | -88.19 | $62.97 | 39800 |
| 2023-09-28 | -89.50 | $62.92 | 106200 |
| 2023-09-27 | -91.05 | $62.87 | 98200 |
| 2023-09-26 | -96.83 | $62.66 | 32721 |
| 2023-09-25 | -76.32 | $63.72 | 22900 |
| 2023-09-22 | -70.18 | $63.93 | 98800 |
| 2023-09-21 | -95.03 | $63.08 | 7800 |
| 2023-09-20 | -96.80 | $63.91 | 17015 |
| 2023-09-19 | -66.43 | $64.49 | 419400 |
| 2023-09-18 | -44.40 | $65.10 | 34200 |
| 2023-09-15 | -45.08 | $65.00 | 446825 |
| 2023-09-14 | -37.29 | $65.23 | 33200 |
| 2023-09-13 | -52.54 | $64.78 | 562811 |
| 2023-09-12 | -46.78 | $64.95 | 337428 |
| 2023-09-11 | -30.85 | $65.42 | 13200 |
| 2023-09-08 | -64.41 | $64.43 | 4124 |
| 2023-09-07 | -67.56 | $64.83 | 9100 |
| 2023-09-06 | -54.36 | $65.42 | 49700 |
| 2023-09-05 | -44.97 | $65.84 | 15120 |
| 2023-09-01 | -42.28 | $65.96 | 20700 |
| 2023-08-31 | -62.55 | $65.29 | 19100 |
| 2023-08-30 | -54.51 | $65.70 | 29403 |
| 2023-08-29 | -47.45 | $66.06 | 54212 |
| 2023-08-28 | -73.30 | $65.03 | 24125 |
| 2023-08-25 | -84.67 | $64.43 | 18611 |
| 2023-08-24 | -81.02 | $64.68 | 30400 |
| 2023-08-23 | -81.02 | $64.68 | 46200 |
| 2023-08-22 | -95.62 | $63.68 | 34600 |
| 2023-08-21 | -89.78 | $64.08 | 56000 |
| 2023-08-18 | -93.14 | $63.85 | 50000 |
| 2023-08-17 | -96.78 | $64.21 | 86739 |
| 2023-08-16 | -100.00 | $64.04 | 117200 |
| 2023-08-15 | -97.11 | $64.86 | 22116 |
| 2023-08-14 | -92.32 | $65.42 | 55043 |
| 2023-08-11 | -91.53 | $65.80 | 123600 |
| 2023-08-10 | -73.11 | $67.13 | 44300 |
| 2023-08-09 | -79.72 | $66.85 | 19646 |
| 2023-08-08 | -82.55 | $66.73 | 12242 |
| 2023-08-07 | -67.71 | $67.42 | 49505 |
| 2023-08-04 | -50.89 | $67.65 | 10300 |
| 2023-08-03 | -42.21 | $68.09 | 30800 |
| 2023-08-02 | -52.71 | $67.31 | 17812 |
| 2023-08-01 | -20.22 | $69.11 | 21900 |
| 2023-07-31 | 0.00 | $70.23 | 13900 |
| 2023-07-28 | -8.00 | $69.75 | 31200 |
| 2023-07-27 | -26.56 | $67.98 | 49244 |
| 2023-07-26 | -1.79 | $69.07 | 49042 |
| 2023-07-25 | -11.37 | $68.51 | 119642 |
| 2023-07-24 | -21.81 | $68.06 | 12346 |
| 2023-07-21 | -47.80 | $66.94 | 11503 |
| 2023-07-20 | -44.08 | $67.10 | 47335 |
| 2023-07-19 | -26.22 | $67.87 | 60500 |
| 2023-07-18 | -25.99 | $67.88 | 58205 |
| 2023-07-17 | -12.30 | $68.47 | 70300 |
| 2023-07-14 | -10.90 | $68.53 | 17807 |
| 2023-07-13 | -2.09 | $68.91 | 36600 |
| 2023-07-12 | -21.20 | $67.85 | 8500 |
| 2023-07-11 | -54.11 | $66.53 | 82143 |
| 2023-07-10 | -76.06 | $65.65 | 10430 |
| 2023-07-07 | -77.31 | $65.60 | 14500 |
| 2023-07-06 | -91.27 | $65.04 | 284500 |
| 2023-07-05 | -65.22 | $66.15 | 176800 |
| 2023-07-03 | -51.92 | $66.67 | 46743 |
| 2023-06-30 | -76.47 | $65.71 | 7000 |
| 2023-06-29 | -72.92 | $65.28 | 18100 |
| 2023-06-28 | -56.11 | $65.90 | 36610 |
| 2023-06-27 | -49.90 | $66.21 | 59308 |
| 2023-06-26 | -66.33 | $65.39 | 58119 |
| 2023-06-23 | -73.55 | $65.03 | 72800 |
| 2023-06-22 | -47.09 | $66.35 | 93400 |
| 2023-06-21 | -51.50 | $66.13 | 110100 |
| 2023-06-20 | -41.68 | $66.62 | 56839 |
| 2023-06-16 | -14.03 | $68.00 | 65100 |
| 2023-06-15 | -4.84 | $68.23 | 75900 |
| 2023-06-14 | -3.37 | $67.73 | 317300 |
| 2023-06-13 | -10.25 | $67.30 | 110209 |
| 2023-06-12 | -5.97 | $66.70 | 266200 |
| 2023-06-09 | -19.14 | $66.27 | 80600 |
| 2023-06-08 | -27.78 | $65.99 | 881000 |
| 2023-06-07 | -35.19 | $65.75 | 261842 |
| 2023-06-06 | -4.63 | $66.74 | 112329 |
| 2023-06-05 | -21.16 | $65.96 | 100129 |
| 2023-06-02 | -8.87 | $66.32 | 113044 |
| 2023-06-01 | -45.83 | $64.95 | 17300 |
| 2023-05-31 | -80.83 | $64.11 | 37813 |
| 2023-05-30 | -56.67 | $64.69 | 87342 |
| 2023-05-26 | -28.75 | $65.36 | 136005 |
| 2023-05-25 | -67.92 | $64.42 | 25728 |
| 2023-05-24 | -75.00 | $64.25 | 27224 |
| 2023-05-23 | -55.83 | $64.71 | 40600 |
| 2023-05-22 | -2.17 | $65.99 | 38020 |
| 2023-05-19 | -28.16 | $65.05 | 14810 |
| 2023-05-18 | -33.88 | $64.91 | 18126 |
| 2023-05-17 | -36.58 | $65.18 | 360144 |
| 2023-05-16 | -43.96 | $64.96 | 9433 |
| 2023-05-15 | -44.69 | $65.27 | 28700 |
| 2023-05-12 | -89.16 | $63.69 | 12800 |
| 2023-05-11 | -60.43 | $64.75 | 20300 |
| 2023-05-10 | -52.03 | $65.06 | 24512 |
| 2023-05-09 | -52.57 | $65.04 | 10700 |
| 2023-05-08 | -41.46 | $65.45 | 9146 |
| 2023-05-05 | -42.28 | $65.42 | 15232 |
| 2023-05-04 | -59.35 | $64.79 | 78400 |
| 2023-05-03 | -77.24 | $64.13 | 6700 |
| 2023-05-02 | -73.98 | $64.25 | 6632 |
| 2023-05-01 | -53.66 | $65.00 | 10100 |
| 2023-04-28 | -51.76 | $65.07 | 26338 |
| 2023-04-27 | -62.87 | $64.66 | 12701 |
| 2023-04-26 | -86.45 | $63.79 | 20100 |
| 2023-04-25 | -97.29 | $63.39 | 20900 |
| 2023-04-24 | -73.70 | $64.85 | 11240 |
| 2023-04-21 | -61.94 | $65.19 | 56100 |
| 2023-04-20 | -41.52 | $65.78 | 16824 |
| 2023-04-19 | -32.18 | $66.05 | 26900 |
| 2023-04-18 | -11.95 | $66.60 | 35637 |
| 2023-04-17 | 0.00 | $66.98 | 18732 |
| 2023-04-14 | -13.09 | $66.40 | 18745 |
| 2023-04-13 | -2.67 | $66.82 | 18800 |
| 2023-04-12 | -25.11 | $65.75 | 28852 |
| 2023-04-11 | -8.72 | $66.52 | 24500 |
| 2023-04-10 | -6.99 | $66.49 | 9706 |
| 2023-04-06 | -13.32 | $66.20 | 12500 |
| 2023-04-05 | -18.78 | $65.95 | 19100 |
| 2023-04-04 | -6.77 | $66.50 | 19949 |
| 2023-04-03 | -3.49 | $66.65 | 16335 |
| 2023-03-31 | -7.86 | $66.45 | 24800 |
| 2023-03-30 | -3.72 | $66.63 | 13900 |
| 2023-03-29 | -16.52 | $66.02 | 11716 |
| 2023-03-28 | -25.99 | $65.59 | 22700 |
| 2023-03-27 | -35.68 | $65.15 | 19400 |
| 2023-03-24 | -28.19 | $65.49 | 11330 |
| 2023-03-23 | -22.25 | $65.76 | 29501 |
| 2023-03-22 | -45.59 | $64.70 | 42032 |
| 2023-03-21 | -53.30 | $64.35 | 28923 |
| 2023-03-20 | -69.45 | $63.62 | 27505 |
| 2023-03-17 | -65.09 | $63.85 | 11000 |
| 2023-03-16 | -70.51 | $63.92 | 115036 |
| 2023-03-15 | -87.09 | $62.97 | 49400 |
| 2023-03-14 | -90.80 | $63.87 | 23200 |
| 2023-03-13 | -90.72 | $63.89 | 36400 |
| 2023-03-10 | -96.59 | $63.58 | 25400 |
| 2023-03-09 | -96.11 | $63.76 | 44100 |
| 2023-03-08 | -79.36 | $65.25 | 39909 |
| 2023-03-07 | -75.38 | $65.46 | 15514 |
| 2023-03-06 | -60.42 | $66.25 | 23143 |
| 2023-03-03 | -54.40 | $66.75 | 37500 |
| 2023-03-02 | -69.53 | $66.22 | 27006 |
| 2023-03-01 | -77.75 | $65.68 | 43745 |
| 2023-02-28 | -99.12 | $64.22 | 18200 |
| 2023-02-27 | -94.58 | $64.53 | 22800 |
| 2023-02-24 | -96.39 | $64.43 | 36508 |
| 2023-02-23 | -95.83 | $65.72 | 189900 |
| 2023-02-22 | -95.18 | $65.76 | 26200 |
| 2023-02-21 | -99.65 | $66.07 | 250409 |
| 2023-02-17 | -93.26 | $66.85 | 49000 |
| 2023-02-16 | -90.62 | $67.44 | 72000 |
| 2023-02-15 | -87.63 | $67.58 | 29000 |
| 2023-02-14 | -80.09 | $68.31 | 42000 |
| 2023-02-13 | -71.33 | $68.68 | 22600 |
| 2023-02-10 | -90.28 | $67.88 | 40900 |
| 2023-02-09 | -64.22 | $68.98 | 37540 |
| 2023-02-08 | -78.20 | $68.39 | 17900 |
| 2023-02-07 | -76.54 | $68.46 | 31636 |
| 2023-02-06 | -91.47 | $67.83 | 69931 |
| 2023-02-03 | -44.76 | $69.04 | 57218 |
| 2023-02-02 | -21.32 | $70.37 | 228701 |
| 2023-02-01 | -13.49 | $70.79 | 44400 |
| 2023-01-31 | -27.48 | $69.50 | 23916 |
| 2023-01-30 | -19.45 | $69.99 | 27023 |
| 2023-01-27 | -0.69 | $71.63 | 20743 |
| 2023-01-26 | -1.33 | $71.57 | 34900 |
| 2023-01-25 | -6.03 | $70.76 | 45826 |
| 2023-01-24 | -4.06 | $70.92 | 43938 |
| 2023-01-23 | -4.74 | $70.86 | 66517 |
| 2023-01-20 | 0.00 | $70.36 | 45200 |
| 2023-01-19 | -3.80 | $69.25 | 396406 |
| 2023-01-18 | -16.88 | $68.32 | 96423 |
| 2023-01-17 | -4.49 | $69.00 | 927200 |
| 2023-01-13 | -0.29 | $69.29 | 81500 |
| 2023-01-12 | -4.41 | $68.48 | 317100 |
| 2023-01-11 | 0.00 | $68.63 | 1.3M |
| 2023-01-10 | -8.96 | $67.90 | 70700 |
| 2023-01-09 | -8.62 | $67.92 | 57750 |
| 2023-01-06 | -5.31 | $66.87 | 121348 |
| 2023-01-05 | -6.63 | $65.93 | 60518 |
| 2023-01-04 | -1.59 | $66.12 | 67800 |
| 2023-01-03 | -54.01 | $63.90 | 22235 |
| 2022-12-30 | -72.92 | $63.32 | 23700 |
| 2022-12-29 | -56.55 | $63.87 | 31400 |
| 2022-12-28 | -84.52 | $62.93 | 54248 |
| 2022-12-27 | -49.40 | $64.11 | 22900 |
| 2022-12-23 | -78.69 | $62.52 | 77429 |
| 2022-12-22 | -72.16 | $62.79 | 79400 |
| 2022-12-21 | -55.21 | $63.49 | 40206 |
| 2022-12-20 | -58.80 | $63.03 | 33437 |
| 2022-12-19 | -51.33 | $63.26 | 130200 |
| 2022-12-16 | -46.42 | $63.50 | 73633 |
| 2022-12-15 | -55.83 | $63.04 | 165600 |
| 2022-12-14 | -23.11 | $64.64 | 66600 |
| 2022-12-13 | -15.13 | $65.03 | 124300 |
| 2022-12-12 | -16.36 | $64.97 | 44400 |
| 2022-12-09 | -15.54 | $65.01 | 145411 |
| 2022-12-08 | -8.48 | $65.25 | 194640 |
| 2022-12-07 | -16.63 | $64.44 | 58000 |
| 2022-12-06 | -12.75 | $64.75 | 57100 |
| 2022-12-05 | -10.75 | $64.91 | 32249 |
| 2022-12-02 | -3.28 | $65.50 | 51120 |
| 2022-12-01 | -5.29 | $65.14 | 46700 |
| 2022-11-30 | -3.53 | $65.33 | 75324 |
| 2022-11-29 | -12.86 | $63.20 | 30100 |
| 2022-11-28 | -27.14 | $61.66 | 70338 |
| 2022-11-25 | -26.06 | $61.77 | 6411 |
| 2022-11-23 | -22.81 | $62.10 | 15600 |
| 2022-11-22 | -28.12 | $61.56 | 61100 |
| 2022-11-21 | -29.40 | $61.43 | 156107 |
| 2022-11-18 | -17.78 | $62.45 | 14015 |
| 2022-11-17 | -12.64 | $63.02 | 45227 |
| 2022-11-16 | -15.70 | $62.68 | 30047 |
| 2022-11-15 | -4.87 | $63.88 | 15210 |
| 2022-11-14 | -4.20 | $62.01 | 31748 |
| 2022-11-11 | -0.78 | $62.28 | 34400 |
| 2022-11-10 | 0.00 | $60.54 | 18820 |
| 2022-11-09 | -22.49 | $57.82 | 60113 |
| 2022-11-08 | -3.63 | $58.91 | 64100 |
| 2022-11-07 | -2.49 | $58.43 | 52800 |
| 2022-11-04 | -2.46 | $58.10 | 31819 |
| 2022-11-03 | -57.75 | $55.71 | 43900 |
| 2022-11-02 | -69.15 | $55.37 | 23100 |
| 2022-11-01 | -65.58 | $55.66 | 27138 |
| 2022-10-31 | -83.23 | $54.47 | 18843 |
| 2022-10-28 | -77.74 | $54.84 | 12800 |
| 2022-10-27 | -71.51 | $55.26 | 104139 |
| 2022-10-26 | -61.42 | $55.94 | 72000 |
| 2022-10-25 | -78.78 | $54.77 | 40732 |
| 2022-10-24 | -88.43 | $54.12 | 125533 |
| 2022-10-21 | -65.74 | $56.53 | 33200 |
| 2022-10-20 | -76.48 | $55.95 | 35600 |
| 2022-10-19 | -85.99 | $55.61 | 46900 |
| 2022-10-18 | -71.71 | $56.81 | 28400 |
| 2022-10-17 | -70.88 | $57.03 | 21201 |
| 2022-10-14 | -88.11 | $55.66 | 53408 |
| 2022-10-13 | -77.91 | $56.50 | 26800 |
| 2022-10-12 | -96.39 | $56.24 | 30800 |
| 2022-10-11 | -98.31 | $56.09 | 32627 |
| 2022-10-10 | -97.31 | $57.04 | 52600 |
| 2022-10-07 | -90.45 | $58.02 | 95131 |
| 2022-10-06 | -73.22 | $59.50 | 18500 |
| 2022-10-05 | -68.92 | $59.87 | 30240 |
| 2022-10-04 | -69.62 | $59.81 | 43333 |
| 2022-10-03 | -92.43 | $57.85 | 58300 |
| 2022-09-30 | -99.29 | $57.39 | 59322 |
| 2022-09-29 | -95.74 | $57.69 | 124117 |
| 2022-09-28 | -86.67 | $59.22 | 47252 |
| 2022-09-27 | -96.32 | $58.85 | 134600 |
| 2022-09-26 | -99.06 | $59.03 | 74112 |
| 2022-09-23 | -97.36 | $59.40 | 147700 |
| 2022-09-22 | -99.16 | $60.82 | 42700 |
| 2022-09-21 | -100.00 | $61.25 | 202521 |
| 2022-09-20 | -91.43 | $62.75 | 36600 |
| 2022-09-19 | -90.49 | $62.92 | 332900 |
| 2022-09-16 | -91.68 | $62.91 | 143740 |
| 2022-09-15 | -96.75 | $63.41 | 632139 |
| 2022-09-14 | -83.74 | $64.06 | 18200 |
| 2022-09-13 | -87.71 | $63.91 | 70027 |
| 2022-09-12 | -50.41 | $65.73 | 44200 |
| 2022-09-09 | -69.46 | $64.85 | 171200 |
| 2022-09-08 | -90.02 | $63.85 | 18100 |
| 2022-09-07 | -82.11 | $64.27 | 34215 |
| 2022-09-06 | -98.99 | $63.71 | 83304 |
| 2022-09-02 | -98.82 | $64.43 | 87400 |
| 2022-09-01 | -85.68 | $65.28 | 110500 |
| 2022-08-31 | -71.97 | $65.96 | 58819 |
| 2022-08-30 | -94.88 | $65.11 | 79500 |
| 2022-08-29 | -79.89 | $65.85 | 44140 |
| 2022-08-26 | -65.80 | $66.34 | 32645 |
| 2022-08-25 | -37.64 | $67.32 | 70713 |
| 2022-08-24 | -80.46 | $65.83 | 27500 |
| 2022-08-23 | -89.91 | $65.78 | 74400 |
| 2022-08-22 | -99.37 | $65.48 | 219100 |
| 2022-08-19 | -91.23 | $66.03 | 1.1M |
| 2022-08-18 | -56.84 | $67.01 | 20100 |
| 2022-08-17 | -44.91 | $67.35 | 21807 |
| 2022-08-16 | -26.32 | $67.88 | 30100 |
| 2022-08-15 | -22.11 | $68.00 | 71638 |
| 2022-08-12 | -13.68 | $68.24 | 16408 |
| 2022-08-11 | -25.51 | $67.75 | 15019 |
| 2022-08-10 | -18.05 | $67.32 | 19215 |
| 2022-08-09 | -43.61 | $66.64 | 14819 |
| 2022-08-08 | -28.57 | $67.04 | 93600 |
| 2022-08-05 | -26.32 | $67.10 | 177300 |
| 2022-08-04 | -40.99 | $67.17 | 41915 |
| 2022-08-03 | -50.58 | $66.84 | 44900 |
| 2022-08-02 | -64.83 | $66.35 | 49500 |
| 2022-08-01 | -59.88 | $66.52 | 34400 |
| 2022-07-29 | -43.90 | $67.07 | 24211 |
| 2022-07-28 | -23.84 | $67.76 | 25228 |
| 2022-07-27 | -31.30 | $67.62 | 133800 |
| 2022-07-26 | -71.33 | $66.43 | 28300 |
| 2022-07-25 | -58.22 | $67.02 | 28719 |
| 2022-07-22 | -64.89 | $66.72 | 59142 |
| 2022-07-21 | -42.00 | $67.75 | 41005 |
| 2022-07-20 | -58.22 | $67.02 | 18300 |
| 2022-07-19 | -52.22 | $67.29 | 110000 |
| 2022-07-18 | -74.44 | $66.29 | 36200 |
| 2022-07-15 | -84.89 | $65.82 | 42000 |
| 2022-07-14 | -89.11 | $65.63 | 75000 |
| 2022-07-13 | -82.40 | $66.27 | 65800 |
| 2022-07-12 | -94.39 | $66.11 | 64900 |
| 2022-07-11 | -93.07 | $66.26 | 114543 |
| 2022-07-08 | -53.27 | $68.29 | 68500 |
| 2022-07-07 | -60.71 | $68.33 | 198400 |
| 2022-07-06 | -86.51 | $66.80 | 57500 |
| 2022-07-05 | -76.90 | $67.37 | 78800 |
| 2022-07-01 | -76.18 | $67.58 | 136722 |
| 2022-06-30 | -67.08 | $68.10 | 186500 |
| 2022-06-29 | -61.30 | $68.43 | 633648 |
| 2022-06-28 | -55.52 | $68.76 | 945303 |
| 2022-06-27 | -53.59 | $68.87 | 154200 |
| 2022-06-24 | -51.14 | $69.01 | 114700 |
| 2022-06-23 | -78.81 | $67.43 | 35805 |
| 2022-06-22 | -88.44 | $66.88 | 84400 |
| 2022-06-21 | -64.97 | $68.22 | 110515 |
| 2022-06-17 | -88.09 | $66.90 | 47800 |
| 2022-06-16 | -89.84 | $66.80 | 103000 |
| 2022-06-15 | -57.64 | $68.76 | 57100 |
| 2022-06-14 | -73.09 | $67.91 | 36322 |
| 2022-06-13 | -94.82 | $66.62 | 52540 |
| 2022-06-10 | -44.55 | $69.15 | 51233 |
| 2022-06-09 | -29.60 | $69.71 | 185400 |
| 2022-06-08 | -1.87 | $71.79 | 80600 |
| 2022-06-07 | -7.50 | $71.09 | 87200 |
| 2022-06-06 | -14.17 | $70.61 | 102600 |
| 2022-06-03 | -20.52 | $69.97 | 23205 |
| 2022-06-02 | -1.29 | $71.31 | 65900 |
| 2022-06-01 | -19.86 | $70.04 | 88600 |
| 2022-05-31 | -11.14 | $70.65 | 69700 |
| 2022-05-27 | -32.43 | $69.16 | 76000 |
| 2022-05-26 | -42.71 | $68.44 | 57133 |
| 2022-05-25 | -59.29 | $67.28 | 99500 |
| 2022-05-24 | -65.14 | $66.87 | 229500 |
| 2022-05-23 | -44.14 | $68.34 | 559700 |
| 2022-05-20 | -41.86 | $68.50 | 78400 |
| 2022-05-19 | -51.43 | $67.83 | 31838 |
| 2022-05-18 | -66.43 | $66.78 | 66619 |
| 2022-05-17 | -44.51 | $68.47 | 76316 |
| 2022-05-16 | -68.41 | $66.73 | 210938 |
| 2022-05-13 | -67.95 | $66.92 | 86100 |
| 2022-05-12 | -91.76 | $65.13 | 55800 |
| 2022-05-11 | -100.00 | $65.29 | 31826 |
| 2022-05-10 | -93.10 | $65.88 | 69212 |
| 2022-05-09 | -100.00 | $65.33 | 68046 |
| 2022-05-06 | -94.40 | $67.57 | 85000 |
| 2022-05-05 | -82.97 | $68.55 | 76900 |
| 2022-05-04 | -48.49 | $71.22 | 44230 |
| 2022-05-03 | -65.03 | $70.61 | 81400 |
| 2022-05-02 | -70.48 | $70.18 | 51700 |
| 2022-04-29 | -72.66 | $69.98 | 43600 |
| 2022-04-28 | -79.85 | $69.32 | 29534 |
| 2022-04-27 | -90.63 | $68.33 | 73811 |
| 2022-04-26 | -100.00 | $67.47 | 69919 |
| 2022-04-25 | -88.79 | $68.97 | 73941 |
| 2022-04-22 | -99.86 | $69.29 | 39300 |
| 2022-04-21 | -100.00 | $69.57 | 55600 |
| 2022-04-20 | -95.55 | $71.07 | 52739 |
| 2022-04-19 | -85.27 | $71.67 | 37800 |
| 2022-04-18 | -96.65 | $71.75 | 55000 |
| 2022-04-14 | -92.02 | $72.27 | 74400 |
| 2022-04-13 | -72.90 | $73.18 | 64426 |
| 2022-04-12 | -86.14 | $71.99 | 37141 |
| 2022-04-11 | -46.45 | $72.20 | 55927 |
| 2022-04-08 | -34.76 | $73.32 | 29500 |
| 2022-04-07 | -33.61 | $73.43 | 42138 |
| 2022-04-06 | -26.72 | $74.09 | 28800 |
| 2022-04-05 | -15.55 | $75.16 | 38700 |
| 2022-04-04 | -0.73 | $76.58 | 32446 |
| 2022-04-01 | -12.32 | $74.90 | 29200 |
| 2022-03-31 | -24.08 | $73.85 | 45505 |
| 2022-03-30 | -20.40 | $75.07 | 65125 |
| 2022-03-29 | -19.02 | $75.46 | 44300 |
| 2022-03-28 | -35.12 | $74.09 | 139600 |
| 2022-03-25 | -38.54 | $73.72 | 20300 |
| 2022-03-24 | -32.68 | $74.61 | 37700 |
| 2022-03-23 | -33.84 | $74.48 | 75732 |
| 2022-03-22 | -34.83 | $75.04 | 149946 |
| 2022-03-21 | -46.49 | $73.62 | 106209 |
| 2022-03-18 | -39.45 | $75.28 | 56929 |
| 2022-03-17 | -51.98 | $73.99 | 87100 |
| 2022-03-16 | -49.62 | $74.38 | 65131 |
| 2022-03-15 | -90.97 | $68.38 | 67719 |
| 2022-03-14 | -98.45 | $68.20 | 214745 |
| 2022-03-11 | -100.00 | $70.00 | 132314 |
| 2022-03-10 | -91.62 | $71.84 | 49340 |
| 2022-03-09 | -77.53 | $73.47 | 116345 |
| 2022-03-08 | -93.86 | $71.58 | 214500 |
| 2022-03-07 | -99.28 | $71.47 | 140200 |
| 2022-03-04 | -94.98 | $74.49 | 77110 |
| 2022-03-03 | -77.39 | $75.97 | 135841 |
| 2022-03-02 | -64.11 | $77.08 | 51534 |
| 2022-03-01 | -66.51 | $76.88 | 170000 |
| 2022-02-28 | -58.49 | $77.55 | 106400 |
| 2022-02-25 | -51.32 | $78.15 | 59300 |
| 2022-02-24 | -64.35 | $77.06 | 130636 |
| 2022-02-23 | -80.18 | $77.95 | 113831 |
| 2022-02-22 | -66.43 | $78.72 | 83505 |
| 2022-02-18 | -45.89 | $79.87 | 52800 |
| 2022-02-17 | -34.99 | $80.63 | 48649 |
| 2022-02-16 | -36.06 | $81.38 | 30900 |
| 2022-02-15 | -41.27 | $81.01 | 228502 |
| 2022-02-14 | -63.94 | $79.40 | 121828 |
| 2022-02-11 | -52.82 | $80.19 | 39300 |
| 2022-02-10 | -40.08 | $81.40 | 53200 |
| 2022-02-09 | -33.72 | $82.03 | 169300 |
| 2022-02-08 | -50.83 | $80.69 | 34612 |
| 2022-02-07 | -59.77 | $79.99 | 52216 |
| 2022-02-04 | -56.58 | $80.24 | 26600 |
| 2022-02-03 | -61.69 | $79.84 | 111000 |
| 2022-02-02 | -48.28 | $80.89 | 72100 |
| 2022-02-01 | -48.02 | $80.91 | 58203 |
| 2022-01-31 | -52.11 | $80.59 | 53244 |
| 2022-01-28 | -85.19 | $78.00 | 54100 |
| 2022-01-27 | -97.79 | $77.60 | 84000 |
| 2022-01-26 | -94.65 | $79.01 | 32800 |
| 2022-01-25 | -76.59 | $80.09 | 95900 |
| 2022-01-24 | -74.08 | $80.24 | 125544 |
| 2022-01-21 | -83.25 | $81.24 | 87605 |
| 2022-01-20 | -45.63 | $82.79 | 29000 |
| 2022-01-19 | -63.10 | $82.02 | 73600 |
| 2022-01-18 | -47.34 | $82.09 | 46135 |
| 2022-01-14 | -23.49 | $83.39 | 48400 |
| 2022-01-13 | -23.49 | $83.39 | 104000 |
| 2022-01-12 | -0.18 | $84.66 | 104129 |
| 2022-01-11 | -3.29 | $83.34 | 71307 |
| 2022-01-10 | -42.08 | $81.56 | 85522 |
| 2022-01-07 | -60.96 | $81.50 | 37300 |
| 2022-01-06 | -73.77 | $80.77 | 36900 |
| 2022-01-05 | -78.02 | $80.55 | 62700 |
| 2022-01-04 | -54.21 | $81.99 | 81300 |
| 2022-01-03 | -51.07 | $82.18 | 289833 |
| 2021-12-31 | -53.55 | $82.03 | 54700 |
| 2021-12-30 | -46.61 | $82.45 | 108100 |
| 2021-12-29 | -61.16 | $81.57 | 119417 |
| 2021-12-28 | -58.68 | $81.72 | 52512 |
| 2021-12-27 | -52.23 | $82.11 | 198630 |
| 2021-12-23 | -54.21 | $81.99 | 103542 |
| 2021-12-22 | -62.64 | $81.48 | 134805 |
| 2021-12-21 | -70.36 | $81.17 | 109317 |
| 2021-12-20 | -93.37 | $79.69 | 162415 |
| 2021-12-17 | -92.17 | $80.81 | 49800 |
| 2021-12-16 | -82.33 | $81.40 | 148347 |
| 2021-12-15 | -85.71 | $81.33 | 90510 |
| 2021-12-14 | -87.77 | $81.86 | 129034 |
| 2021-12-13 | -97.12 | $81.85 | 133000 |
| 2021-12-10 | -48.84 | $84.98 | 209723 |
| 2021-12-09 | -51.00 | $84.85 | 71932 |
| 2021-12-08 | -46.68 | $85.11 | 47900 |
| 2021-12-07 | -54.65 | $84.63 | 45900 |
| 2021-12-06 | -78.41 | $83.20 | 89100 |
| 2021-12-03 | -96.51 | $82.11 | 84300 |
| 2021-12-02 | -66.28 | $83.93 | 244100 |
| 2021-12-01 | -79.57 | $83.13 | 220600 |
| 2021-11-30 | -88.70 | $82.58 | 36800 |
| 2021-11-29 | -89.60 | $82.75 | 386800 |
| 2021-11-26 | -92.03 | $82.61 | 31700 |
| 2021-11-24 | -86.77 | $85.10 | 19700 |
| 2021-11-23 | -81.23 | $85.28 | 26400 |
| 2021-11-22 | -76.50 | $85.49 | 52600 |
| 2021-11-19 | -63.61 | $85.94 | 121100 |
| 2021-11-18 | -66.19 | $85.85 | 30129 |
| 2021-11-17 | -42.41 | $86.68 | 10916 |
| 2021-11-16 | -29.51 | $87.13 | 93900 |
| 2021-11-15 | -38.40 | $86.82 | 27700 |
| 2021-11-12 | -26.93 | $87.22 | 49700 |
| 2021-11-11 | -41.26 | $86.72 | 11819 |
| 2021-11-10 | -77.65 | $85.45 | 36300 |
| 2021-11-09 | -71.06 | $85.68 | 23431 |
| 2021-11-08 | -53.63 | $86.02 | 16313 |
| 2021-11-05 | -75.44 | $85.15 | 13449 |
| 2021-11-04 | -69.92 | $85.37 | 38500 |
| 2021-11-03 | -62.91 | $85.65 | 54000 |
| 2021-11-02 | -47.71 | $85.24 | 21800 |
| 2021-11-01 | -31.37 | $86.24 | 21700 |
| 2021-10-29 | -44.77 | $85.42 | 21909 |
| 2021-10-28 | -23.04 | $86.75 | 47500 |
| 2021-10-27 | -25.49 | $86.60 | 14427 |
| 2021-10-26 | -13.24 | $87.35 | 15121 |
| 2021-10-25 | -7.08 | $87.68 | 31710 |
| 2021-10-22 | -11.86 | $87.39 | 22500 |
| 2021-10-21 | -8.73 | $87.58 | 23436 |
| 2021-10-20 | -3.46 | $87.90 | 18900 |
| 2021-10-19 | -0.16 | $88.10 | 11322 |
| 2021-10-18 | -2.69 | $86.75 | 25649 |
| 2021-10-15 | -4.77 | $86.63 | 38800 |
| 2021-10-14 | -19.87 | $85.79 | 16518 |
| 2021-10-13 | -26.96 | $85.48 | 16515 |
| 2021-10-12 | -62.57 | $84.17 | 8300 |
| 2021-10-11 | -53.77 | $84.86 | 34700 |
| 2021-10-08 | -56.15 | $85.00 | 21422 |
| 2021-10-07 | -58.64 | $85.08 | 197800 |
| 2021-10-06 | -87.21 | $82.98 | 134400 |
| 2021-10-05 | -88.21 | $83.40 | 64336 |
| 2021-10-04 | -96.89 | $82.79 | 152600 |
| 2021-10-01 | -88.82 | $84.14 | 43500 |
| 2021-09-30 | -84.76 | $84.42 | 32016 |
| 2021-09-29 | -91.29 | $83.97 | 25900 |
| 2021-09-28 | -81.71 | $84.63 | 70444 |
| 2021-09-27 | -66.76 | $85.66 | 43639 |
| 2021-09-24 | -72.57 | $85.26 | 41725 |
| 2021-09-23 | -58.93 | $86.20 | 16748 |
| 2021-09-22 | -65.31 | $85.76 | 31614 |
| 2021-09-21 | -82.87 | $84.55 | 44200 |
| 2021-09-20 | -91.09 | $83.82 | 42400 |
| 2021-09-17 | -47.58 | $86.33 | 29428 |
| 2021-09-16 | -45.04 | $86.54 | 26543 |
| 2021-09-15 | -30.63 | $87.73 | 33000 |
| 2021-09-14 | -30.39 | $87.75 | 18600 |
| 2021-09-13 | -19.13 | $88.68 | 38600 |
| 2021-09-10 | -20.94 | $88.53 | 54426 |
| 2021-09-09 | -21.79 | $88.46 | 36313 |
| 2021-09-08 | -18.77 | $88.71 | 60000 |
| 2021-09-07 | -4.00 | $89.93 | 49400 |
| 2021-09-03 | -1.05 | $89.55 | 488644 |
| 2021-09-02 | -5.58 | $88.60 | 1.0M |
| 2021-09-01 | -3.15 | $88.77 | 39235 |
| 2021-08-31 | -7.65 | $87.67 | 38400 |
| 2021-08-30 | -30.46 | $86.27 | 22233 |
| 2021-08-27 | -34.20 | $86.04 | 39100 |
| 2021-08-26 | -48.70 | $85.15 | 19407 |
| 2021-08-25 | -36.65 | $85.89 | 26600 |
| 2021-08-24 | -38.11 | $85.80 | 83437 |
| 2021-08-23 | -67.43 | $84.00 | 49213 |
| 2021-08-20 | -90.55 | $82.58 | 78006 |
| 2021-08-19 | -92.57 | $82.70 | 142524 |
| 2021-08-18 | -83.00 | $84.13 | 184100 |
| 2021-08-17 | -89.53 | $83.70 | 86100 |
| 2021-08-16 | -63.58 | $85.41 | 19723 |
| 2021-08-13 | -50.68 | $86.26 | 49323 |
| 2021-08-12 | -55.38 | $86.45 | 99122 |
| 2021-08-11 | -45.99 | $87.32 | 158700 |
| 2021-08-10 | -47.62 | $87.19 | 68800 |
| 2021-08-09 | -47.49 | $87.20 | 210700 |
| 2021-08-06 | -54.51 | $86.64 | 67900 |
| 2021-08-05 | -42.73 | $87.58 | 45034 |
| 2021-08-04 | -40.10 | $87.79 | 83300 |
| 2021-08-03 | -49.37 | $87.05 | 73800 |
| 2021-08-02 | -55.19 | $86.59 | 29500 |
| 2021-07-30 | -67.01 | $85.90 | 138340 |
| 2021-07-29 | -61.79 | $86.64 | 133726 |
| 2021-07-28 | -64.12 | $86.44 | 268900 |
| 2021-07-27 | -88.09 | $84.20 | 174813 |
| 2021-07-26 | -91.79 | $86.02 | 83607 |
| 2021-07-23 | -93.19 | $88.12 | 42600 |
| 2021-07-22 | -68.16 | $89.54 | 30200 |
| 2021-07-21 | -74.16 | $89.22 | 88430 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.84
2026-07-17
Close Price
$109.71
Vol: 158700Average Directional Index - Detailed Analysis
Minimum
7.89
Average
17.70
Maximum
49.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.84 | $109.71 | 158700 |
| 2026-07-16 | 15.03 | $111.48 | 24300 |
| 2026-07-15 | 14.58 | $113.22 | 28500 |
| 2026-07-14 | 14.26 | $113.09 | 33531 |
| 2026-07-13 | 13.75 | $111.54 | 39900 |
| 2026-07-10 | 13.15 | $115.06 | 171600 |
| 2026-07-09 | 12.90 | $114.89 | 25100 |
| 2026-07-08 | 12.65 | $113.87 | 209200 |
| 2026-07-07 | 12.16 | $113.17 | 24746 |
| 2026-07-06 | 11.73 | $116.29 | 46621 |
| 2026-07-02 | 11.65 | $113.38 | 65744 |
| 2026-07-01 | 11.43 | $114.60 | 85546 |
| 2026-06-30 | 11.53 | $116.96 | 68700 |
| 2026-06-29 | 11.87 | $115.49 | 37831 |
| 2026-06-26 | 11.91 | $114.27 | 37544 |
| 2026-06-25 | 11.86 | $115.91 | 139648 |
| 2026-06-24 | 12.05 | $115.24 | 2.7M |
| 2026-06-23 | 11.93 | $115.36 | 1.5M |
| 2026-06-22 | 11.92 | $121.51 | 58501 |
| 2026-06-18 | 12.15 | $120.59 | 79600 |
| 2026-06-17 | 12.71 | $117.21 | 164700 |
| 2026-06-16 | 13.24 | $117.77 | 58600 |
| 2026-06-15 | 13.91 | $119.78 | 28100 |
| 2026-06-12 | 14.39 | $116.30 | 53952 |
| 2026-06-11 | 14.84 | $115.76 | 174737 |
| 2026-06-10 | 15.13 | $111.95 | 28305 |
| 2026-06-09 | 15.14 | $113.48 | 93927 |
| 2026-06-08 | 15.14 | $113.39 | 372605 |
| 2026-06-05 | 15.53 | $111.71 | 83300 |
| 2026-06-04 | 15.94 | $119.12 | 133533 |
| 2026-06-03 | 16.08 | $120.14 | 44900 |
| 2026-06-02 | 15.71 | $121.56 | 93600 |
| 2026-06-01 | 15.11 | $120.44 | 58766 |
| 2026-05-29 | 14.64 | $117.87 | 33406 |
| 2026-05-28 | 14.46 | $117.91 | 86206 |
| 2026-05-27 | 14.37 | $117.50 | 154100 |
| 2026-05-26 | 14.16 | $117.73 | 42200 |
| 2026-05-22 | 14.04 | $113.01 | 550722 |
| 2026-05-21 | 14.61 | $112.91 | 84900 |
| 2026-05-20 | 15.30 | $111.95 | 42730 |
| 2026-05-19 | 15.94 | $110.06 | 59402 |
| 2026-05-18 | 16.40 | $111.38 | 76300 |
| 2026-05-15 | 17.17 | $111.88 | 63731 |
| 2026-05-14 | 17.94 | $115.80 | 43249 |
| 2026-05-13 | 17.99 | $115.71 | 116900 |
| 2026-05-12 | 18.04 | $112.87 | 119600 |
| 2026-05-11 | 18.38 | $116.46 | 62900 |
| 2026-05-08 | 17.57 | $116.30 | 346800 |
| 2026-05-07 | 16.78 | $114.54 | 57818 |
| 2026-05-06 | 16.03 | $115.70 | 129015 |
| 2026-05-05 | 15.27 | $112.25 | 123400 |
| 2026-05-04 | 14.91 | $110.22 | 200034 |
| 2026-05-01 | 14.78 | $110.05 | 24011 |
| 2026-04-30 | 14.66 | $109.86 | 29783 |
| 2026-04-29 | 14.77 | $107.60 | 246212 |
| 2026-04-28 | 15.19 | $107.76 | 204918 |
| 2026-04-27 | 15.72 | $108.78 | 90812 |
| 2026-04-24 | 15.98 | $108.74 | 136953 |
| 2026-04-23 | 16.30 | $106.23 | 28400 |
| 2026-04-22 | 16.92 | $108.02 | 785200 |
| 2026-04-21 | 17.19 | $105.79 | 45600 |
| 2026-04-20 | 17.52 | $107.25 | 52500 |
| 2026-04-17 | 17.63 | $107.88 | 127328 |
| 2026-04-16 | 17.57 | $105.83 | 807900 |
| 2026-04-15 | 17.93 | $105.06 | 95610 |
| 2026-04-14 | 18.51 | $105.01 | 637654 |
| 2026-04-13 | 19.16 | $102.66 | 43637 |
| 2026-04-10 | 20.06 | $101.80 | 120628 |
| 2026-04-09 | 21.10 | $101.31 | 300100 |
| 2026-04-08 | 22.04 | $102.06 | 75816 |
| 2026-04-07 | 23.17 | $96.63 | 72154 |
| 2026-04-06 | 23.16 | $96.04 | 78400 |
| 2026-04-02 | 23.22 | $95.17 | 65409 |
| 2026-04-01 | 23.07 | $96.42 | 233300 |
| 2026-03-31 | 23.33 | $95.74 | 149400 |
| 2026-03-30 | 23.23 | $92.44 | 116110 |
| 2026-03-27 | 22.70 | $93.44 | 145400 |
| 2026-03-26 | 22.31 | $94.00 | 80429 |
| 2026-03-25 | 22.03 | $97.29 | 827900 |
| 2026-03-24 | 22.22 | $95.92 | 713950 |
| 2026-03-23 | 22.04 | $97.62 | 134700 |
| 2026-03-20 | 22.01 | $95.08 | 122400 |
| 2026-03-19 | 21.76 | $98.37 | 57400 |
| 2026-03-18 | 21.71 | $98.41 | 40100 |
| 2026-03-17 | 22.03 | $100.44 | 31200 |
| 2026-03-16 | 22.77 | $99.76 | 253031 |
| 2026-03-13 | 23.35 | $97.22 | 48511 |
| 2026-03-12 | 23.72 | $97.18 | 89941 |
| 2026-03-11 | 24.11 | $100.20 | 518000 |
| 2026-03-10 | 25.01 | $99.68 | 505807 |
| 2026-03-09 | 25.96 | $99.45 | 444934 |
| 2026-03-06 | 26.51 | $97.63 | 135809 |
| 2026-03-05 | 26.61 | $97.89 | 4.5M |
| 2026-03-04 | 26.71 | $100.16 | 2.9M |
| 2026-03-03 | 27.34 | $99.69 | 214839 |
| 2026-03-02 | 27.79 | $104.66 | 96544 |
| 2026-02-27 | 28.51 | $106.51 | 179000 |
| 2026-02-26 | 28.39 | $106.71 | 238000 |
| 2026-02-25 | 28.20 | $107.87 | 77000 |
| 2026-02-24 | 27.31 | $106.51 | 112200 |
| 2026-02-23 | 26.59 | $104.87 | 394200 |
| 2026-02-20 | 26.08 | $106.14 | 64436 |
| 2026-02-19 | 25.54 | $103.68 | 142400 |
| 2026-02-18 | 25.57 | $103.89 | 42013 |
| 2026-02-17 | 25.40 | $103.65 | 96800 |
| 2026-02-13 | 25.40 | $103.85 | 289414 |
| 2026-02-12 | 25.29 | $103.70 | 130800 |
| 2026-02-11 | 24.81 | $104.91 | 103537 |
| 2026-02-10 | 24.14 | $103.20 | 114541 |
| 2026-02-09 | 23.77 | $102.86 | 115014 |
| 2026-02-06 | 23.51 | $102.14 | 97327 |
| 2026-02-05 | 23.48 | $99.35 | 68434 |
| 2026-02-04 | 24.05 | $99.59 | 72500 |
| 2026-02-03 | 24.63 | $101.02 | 60724 |
| 2026-02-02 | 24.84 | $100.84 | 50214 |
| 2026-01-30 | 25.19 | $100.60 | 65723 |
| 2026-01-29 | 25.33 | $102.47 | 92924 |
| 2026-01-28 | 25.12 | $102.95 | 162700 |
| 2026-01-27 | 24.09 | $102.37 | 83613 |
| 2026-01-26 | 23.19 | $100.48 | 94821 |
| 2026-01-23 | 22.68 | $100.26 | 143500 |
| 2026-01-22 | 22.20 | $99.98 | 246000 |
| 2026-01-21 | 21.53 | $99.40 | 102200 |
| 2026-01-20 | 20.92 | $97.92 | 68343 |
| 2026-01-16 | 20.64 | $99.02 | 41200 |
| 2026-01-15 | 19.90 | $99.56 | 40323 |
| 2026-01-14 | 18.76 | $98.77 | 32436 |
| 2026-01-13 | 17.84 | $98.48 | 57324 |
| 2026-01-12 | 16.87 | $99.36 | 39633 |
| 2026-01-09 | 15.84 | $98.04 | 33800 |
| 2026-01-08 | 15.17 | $97.62 | 57100 |
| 2026-01-07 | 14.57 | $97.67 | 50000 |
| 2026-01-06 | 13.80 | $98.50 | 58100 |
| 2026-01-05 | 12.64 | $97.81 | 107633 |
| 2026-01-02 | 11.63 | $96.81 | 75200 |
| 2025-12-31 | 10.87 | $94.02 | 29919 |
| 2025-12-30 | 11.04 | $94.21 | 49614 |
| 2025-12-29 | 11.08 | $93.95 | 45300 |
| 2025-12-26 | 11.31 | $93.94 | 51211 |
| 2025-12-24 | 11.55 | $93.21 | 20100 |
| 2025-12-23 | 12.14 | $92.92 | 148100 |
| 2025-12-22 | 12.67 | $92.41 | 51328 |
| 2025-12-19 | 13.03 | $91.92 | 33800 |
| 2025-12-18 | 13.31 | $90.91 | 47800 |
| 2025-12-17 | 13.25 | $89.75 | 61445 |
| 2025-12-16 | 13.01 | $90.56 | 54912 |
| 2025-12-15 | 12.47 | $92.00 | 32000 |
| 2025-12-12 | 12.65 | $92.46 | 34703 |
| 2025-12-11 | 12.95 | $93.75 | 146800 |
| 2025-12-10 | 13.59 | $94.27 | 39315 |
| 2025-12-09 | 14.14 | $93.33 | 45400 |
| 2025-12-08 | 14.61 | $93.72 | 63300 |
| 2025-12-05 | 15.21 | $93.79 | 34114 |
| 2025-12-04 | 15.98 | $92.64 | 56200 |
| 2025-12-03 | 16.14 | $92.95 | 25400 |
| 2025-12-02 | 16.30 | $92.91 | 283720 |
| 2025-12-01 | 16.48 | $92.89 | 67700 |
| 2025-11-28 | 16.73 | $93.09 | 22445 |
| 2025-11-26 | 16.86 | $92.89 | 37900 |
| 2025-11-25 | 17.00 | $92.26 | 54700 |
| 2025-11-24 | 16.74 | $92.09 | 105915 |
| 2025-11-21 | 16.38 | $91.12 | 62700 |
| 2025-11-20 | 15.73 | $91.11 | 40115 |
| 2025-11-19 | 15.42 | $92.27 | 45127 |
| 2025-11-18 | 15.43 | $92.63 | 41000 |
| 2025-11-17 | 15.43 | $93.27 | 44200 |
| 2025-11-14 | 15.70 | $94.37 | 27016 |
| 2025-11-13 | 16.22 | $94.33 | 26600 |
| 2025-11-12 | 16.97 | $95.44 | 74322 |
| 2025-11-11 | 17.57 | $95.45 | 82500 |
| 2025-11-10 | 18.24 | $95.41 | 121914 |
| 2025-11-07 | 18.99 | $93.80 | 62116 |
| 2025-11-06 | 19.61 | $94.25 | 201400 |
| 2025-11-05 | 20.54 | $95.15 | 69833 |
| 2025-11-04 | 21.30 | $94.61 | 391000 |
| 2025-11-03 | 22.15 | $96.49 | 338500 |
| 2025-10-31 | 22.33 | $95.92 | 39703 |
| 2025-10-30 | 22.78 | $96.22 | 99500 |
| 2025-10-29 | 23.11 | $97.11 | 35544 |
| 2025-10-28 | 23.00 | $96.61 | 42918 |
| 2025-10-27 | 23.15 | $96.87 | 34100 |
| 2025-10-24 | 23.06 | $95.53 | 33100 |
| 2025-10-23 | 23.32 | $94.81 | 39900 |
| 2025-10-22 | 23.85 | $94.04 | 51004 |
| 2025-10-21 | 24.50 | $94.08 | 37009 |
| 2025-10-20 | 24.98 | $95.11 | 41700 |
| 2025-10-17 | 25.44 | $93.73 | 20900 |
| 2025-10-16 | 26.37 | $93.68 | 42414 |
| 2025-10-15 | 27.17 | $92.98 | 38500 |
| 2025-10-14 | 28.41 | $91.28 | 21000 |
| 2025-10-13 | 29.53 | $92.25 | 26100 |
| 2025-10-10 | 30.98 | $89.16 | 46040 |
| 2025-10-09 | 32.51 | $92.99 | 29200 |
| 2025-10-08 | 32.08 | $93.90 | 22857 |
| 2025-10-07 | 31.36 | $93.35 | 125800 |
| 2025-10-06 | 30.56 | $94.10 | 45408 |
| 2025-10-03 | 29.70 | $93.58 | 19400 |
| 2025-10-02 | 28.91 | $93.37 | 25038 |
| 2025-10-01 | 28.08 | $92.70 | 39100 |
| 2025-09-30 | 27.51 | $91.75 | 33000 |
| 2025-09-29 | 27.19 | $91.46 | 29944 |
| 2025-09-26 | 26.86 | $90.45 | 38400 |
| 2025-09-25 | 26.94 | $91.13 | 41238 |
| 2025-09-24 | 26.52 | $91.40 | 40838 |
| 2025-09-23 | 25.62 | $91.62 | 46320 |
| 2025-09-22 | 24.61 | $91.88 | 42308 |
| 2025-09-19 | 23.61 | $91.42 | 79540 |
| 2025-09-18 | 22.63 | $91.81 | 111000 |
| 2025-09-17 | 21.52 | $92.25 | 139024 |
| 2025-09-16 | 20.14 | $91.66 | 75000 |
| 2025-09-15 | 18.94 | $90.75 | 19249 |
| 2025-09-12 | 17.91 | $90.17 | 23500 |
| 2025-09-11 | 16.98 | $90.14 | 185500 |
| 2025-09-10 | 16.01 | $88.91 | 64918 |
| 2025-09-09 | 15.31 | $88.17 | 40017 |
| 2025-09-08 | 14.87 | $87.51 | 34900 |
| 2025-09-05 | 14.70 | $86.61 | 21629 |
| 2025-09-04 | 14.82 | $85.58 | 15522 |
| 2025-09-03 | 15.49 | $85.92 | 28500 |
| 2025-09-02 | 15.80 | $85.58 | 26300 |
| 2025-08-29 | 16.36 | $85.51 | 99509 |
| 2025-08-28 | 16.77 | $86.06 | 30095 |
| 2025-08-27 | 17.02 | $85.70 | 47200 |
| 2025-08-26 | 17.48 | $86.43 | 53634 |
| 2025-08-25 | 17.42 | $86.55 | 59114 |
| 2025-08-22 | 17.19 | $86.89 | 26400 |
| 2025-08-21 | 16.97 | $85.21 | 24905 |
| 2025-08-20 | 17.41 | $85.36 | 323504 |
| 2025-08-19 | 17.87 | $85.61 | 54049 |
| 2025-08-18 | 18.01 | $86.27 | 54317 |
| 2025-08-15 | 17.83 | $85.69 | 28000 |
| 2025-08-14 | 17.84 | $85.48 | 177400 |
| 2025-08-13 | 17.86 | $86.65 | 95446 |
| 2025-08-12 | 17.28 | $85.33 | 41956 |
| 2025-08-11 | 17.19 | $84.36 | 30217 |
| 2025-08-08 | 17.42 | $84.54 | 32400 |
| 2025-08-07 | 17.71 | $84.92 | 36345 |
| 2025-08-06 | 17.91 | $84.26 | 32623 |
| 2025-08-05 | 18.55 | $83.82 | 406625 |
| 2025-08-04 | 19.13 | $83.84 | 21243 |
| 2025-08-01 | 20.04 | $82.88 | 37725 |
| 2025-07-31 | 20.77 | $83.86 | 16900 |
| 2025-07-30 | 21.51 | $84.28 | 64809 |
| 2025-07-29 | 22.07 | $84.85 | 36938 |
| 2025-07-28 | 22.13 | $84.80 | 19900 |
| 2025-07-25 | 22.26 | $85.40 | 18100 |
| 2025-07-24 | 22.17 | $85.69 | 50202 |
| 2025-07-23 | 21.70 | $86.07 | 40024 |
| 2025-07-22 | 21.15 | $85.14 | 56641 |
| 2025-07-21 | 20.92 | $85.21 | 31622 |
| 2025-07-18 | 20.34 | $84.59 | 17600 |
| 2025-07-17 | 19.94 | $84.73 | 24615 |
| 2025-07-16 | 19.60 | $84.27 | 20100 |
| 2025-07-15 | 19.43 | $83.95 | 87500 |
| 2025-07-14 | 19.34 | $83.12 | 38300 |
| 2025-07-11 | 19.66 | $82.87 | 42815 |
| 2025-07-10 | 19.82 | $83.06 | 64303 |
| 2025-07-09 | 19.99 | $82.64 | 94136 |
| 2025-07-08 | 20.34 | $82.73 | 49100 |
| 2025-07-07 | 20.63 | $81.98 | 35947 |
| 2025-07-03 | 20.98 | $83.30 | 34925 |
| 2025-07-02 | 20.69 | $83.01 | 46213 |
| 2025-07-01 | 20.51 | $82.72 | 22008 |
| 2025-06-30 | 20.37 | $82.55 | 108811 |
| 2025-06-27 | 20.35 | $82.67 | 45300 |
| 2025-06-26 | 20.17 | $83.00 | 18900 |
| 2025-06-25 | 19.77 | $82.56 | 34500 |
| 2025-06-24 | 19.45 | $82.41 | 47842 |
| 2025-06-23 | 19.22 | $80.22 | 42022 |
| 2025-06-20 | 19.75 | $79.62 | 24842 |
| 2025-06-18 | 20.17 | $80.20 | 38142 |
| 2025-06-17 | 20.36 | $80.11 | 31600 |
| 2025-06-16 | 20.55 | $81.14 | 52700 |
| 2025-06-13 | 20.20 | $80.40 | 72024 |
| 2025-06-12 | 19.98 | $81.65 | 121700 |
| 2025-06-11 | 19.05 | $81.46 | 2.9M |
| 2025-06-10 | 18.06 | $81.17 | 4.7M |
| 2025-06-09 | 17.20 | $80.59 | 3.7M |
| 2025-06-06 | 16.44 | $79.69 | 3900 |
| 2025-06-05 | 15.97 | $79.37 | 27300 |
| 2025-06-04 | 15.46 | $78.89 | 14800 |
| 2025-06-03 | 15.18 | $77.83 | 32500 |
| 2025-06-02 | 15.28 | $77.61 | 13324 |
| 2025-05-30 | 15.49 | $76.80 | 10018 |
| 2025-05-29 | 15.95 | $77.94 | 20524 |
| 2025-05-28 | 15.78 | $77.56 | 14636 |
| 2025-05-27 | 15.78 | $78.00 | 49824 |
| 2025-05-23 | 15.65 | $78.20 | 19540 |
| 2025-05-22 | 15.51 | $77.98 | 6200 |
| 2025-05-21 | 15.43 | $78.27 | 14409 |
| 2025-05-20 | 15.15 | $78.25 | 43536 |
| 2025-05-19 | 15.07 | $78.39 | 12900 |
| 2025-05-16 | 14.99 | $78.26 | 27206 |
| 2025-05-15 | 14.78 | $78.29 | 13800 |
| 2025-05-14 | 14.59 | $78.43 | 22400 |
| 2025-05-13 | 14.22 | $77.72 | 8700 |
| 2025-05-12 | 14.08 | $77.78 | 25700 |
| 2025-05-09 | 13.82 | $75.73 | 19900 |
| 2025-05-08 | 14.01 | $75.14 | 44524 |
| 2025-05-07 | 14.35 | $75.25 | 13216 |
| 2025-05-06 | 14.70 | $76.39 | 15701 |
| 2025-05-05 | 14.61 | $76.90 | 8440 |
| 2025-05-02 | 14.32 | $76.10 | 21700 |
| 2025-05-01 | 14.26 | $73.56 | 6700 |
| 2025-04-30 | 14.92 | $73.52 | 14100 |
| 2025-04-29 | 15.65 | $73.22 | 12308 |
| 2025-04-28 | 16.41 | $72.91 | 34135 |
| 2025-04-25 | 17.10 | $72.84 | 5800 |
| 2025-04-24 | 17.71 | $73.29 | 16900 |
| 2025-04-23 | 18.35 | $72.37 | 16418 |
| 2025-04-22 | 19.02 | $71.72 | 13725 |
| 2025-04-21 | 19.32 | $70.41 | 13505 |
| 2025-04-17 | 19.18 | $70.51 | 15000 |
| 2025-04-16 | 19.12 | $69.99 | 60800 |
| 2025-04-15 | 18.89 | $70.86 | 57736 |
| 2025-04-14 | 18.92 | $71.05 | 56000 |
| 2025-04-11 | 18.92 | $70.58 | 55000 |
| 2025-04-10 | 18.66 | $67.91 | 61100 |
| 2025-04-09 | 17.73 | $69.48 | 208000 |
| 2025-04-08 | 16.75 | $64.59 | 138036 |
| 2025-04-07 | 14.97 | $65.63 | 131400 |
| 2025-04-04 | 13.18 | $68.58 | 62300 |
| 2025-04-03 | 11.88 | $72.59 | 21709 |
| 2025-04-02 | 11.66 | $74.17 | 21042 |
| 2025-04-01 | 11.91 | $74.10 | 23910 |
| 2025-03-31 | 12.09 | $74.07 | 8300 |
| 2025-03-28 | 12.16 | $74.03 | 6300 |
| 2025-03-27 | 12.58 | $75.81 | 13514 |
| 2025-03-26 | 12.87 | $75.38 | 27700 |
| 2025-03-25 | 13.25 | $75.89 | 33200 |
| 2025-03-24 | 13.31 | $76.04 | 24737 |
| 2025-03-21 | 13.29 | $75.90 | 15718 |
| 2025-03-20 | 13.40 | $76.06 | 16744 |
| 2025-03-19 | 13.37 | $76.77 | 16613 |
| 2025-03-18 | 12.90 | $76.80 | 88400 |
| 2025-03-17 | 12.41 | $77.24 | 33527 |
| 2025-03-14 | 11.91 | $75.53 | 11900 |
| 2025-03-13 | 11.82 | $74.32 | 20614 |
| 2025-03-12 | 12.06 | $75.07 | 144800 |
| 2025-03-11 | 12.10 | $74.71 | 48800 |
| 2025-03-10 | 12.24 | $73.69 | 17800 |
| 2025-03-07 | 12.48 | $75.98 | 277700 |
| 2025-03-06 | 12.02 | $75.17 | 13700 |
| 2025-03-05 | 11.86 | $75.94 | 10300 |
| 2025-03-04 | 11.73 | $73.27 | 86300 |
| 2025-03-03 | 12.20 | $72.38 | 9918 |
| 2025-02-28 | 12.80 | $73.18 | 43723 |
| 2025-02-27 | 13.27 | $74.50 | 31800 |
| 2025-02-26 | 13.39 | $75.95 | 19749 |
| 2025-02-25 | 12.84 | $75.01 | 28929 |
| 2025-02-24 | 12.68 | $75.14 | 44249 |
| 2025-02-21 | 12.40 | $76.62 | 10231 |
| 2025-02-20 | 11.31 | $76.44 | 23100 |
| 2025-02-19 | 10.40 | $75.85 | 137600 |
| 2025-02-18 | 9.76 | $75.88 | 25525 |
| 2025-02-14 | 9.09 | $75.14 | 46109 |
| 2025-02-13 | 8.61 | $74.65 | 35800 |
| 2025-02-12 | 8.45 | $74.33 | 22900 |
| 2025-02-11 | 8.36 | $73.59 | 38300 |
| 2025-02-10 | 8.52 | $74.20 | 312000 |
| 2025-02-07 | 8.44 | $73.08 | 1.2M |
| 2025-02-06 | 8.40 | $73.18 | 67602 |
| 2025-02-05 | 8.69 | $73.11 | 33900 |
| 2025-02-04 | 9.04 | $73.26 | 30530 |
| 2025-02-03 | 9.41 | $71.71 | 34139 |
| 2025-01-31 | 9.46 | $72.39 | 14900 |
| 2025-01-30 | 9.88 | $73.40 | 72700 |
| 2025-01-29 | 10.10 | $72.13 | 38300 |
| 2025-01-28 | 10.55 | $72.04 | 37444 |
| 2025-01-27 | 10.77 | $71.62 | 21800 |
| 2025-01-24 | 10.91 | $72.99 | 20640 |
| 2025-01-23 | 11.24 | $72.57 | 70105 |
| 2025-01-22 | 11.80 | $72.49 | 15300 |
| 2025-01-21 | 12.37 | $72.45 | 30615 |
| 2025-01-17 | 12.96 | $71.93 | 22500 |
| 2025-01-16 | 13.58 | $71.36 | 42400 |
| 2025-01-15 | 13.86 | $71.43 | 21300 |
| 2025-01-14 | 14.07 | $70.36 | 36200 |
| 2025-01-13 | 13.90 | $69.51 | 79217 |
| 2025-01-10 | 13.18 | $69.96 | 86331 |
| 2025-01-08 | 12.61 | $71.51 | 20900 |
| 2025-01-07 | 12.55 | $71.83 | 30129 |
| 2025-01-06 | 12.75 | $72.50 | 28546 |
| 2025-01-03 | 13.25 | $72.35 | 13000 |
| 2025-01-02 | 13.29 | $71.39 | 22800 |
| 2024-12-31 | 13.03 | $71.65 | 32331 |
| 2024-12-30 | 12.90 | $71.90 | 28700 |
| 2024-12-27 | 12.83 | $72.53 | 19027 |
| 2024-12-26 | 12.95 | $72.73 | 16800 |
| 2024-12-24 | 13.29 | $73.08 | 13200 |
| 2024-12-23 | 13.57 | $72.88 | 37200 |
| 2024-12-20 | 13.79 | $72.21 | 57649 |
| 2024-12-19 | 13.95 | $72.42 | 21134 |
| 2024-12-18 | 14.23 | $71.70 | 38103 |
| 2024-12-17 | 14.53 | $73.43 | 136325 |
| 2024-12-16 | 15.26 | $74.62 | 38500 |
| 2024-12-13 | 15.33 | $75.04 | 92636 |
| 2024-12-12 | 15.29 | $74.93 | 121202 |
| 2024-12-11 | 15.22 | $75.16 | 15514 |
| 2024-12-10 | 15.12 | $75.07 | 40100 |
| 2024-12-09 | 15.01 | $76.52 | 7945 |
| 2024-12-06 | 14.16 | $75.08 | 18700 |
| 2024-12-05 | 13.83 | $74.82 | 127024 |
| 2024-12-04 | 13.57 | $74.45 | 20600 |
| 2024-12-03 | 13.44 | $74.53 | 42237 |
| 2024-12-02 | 13.35 | $74.11 | 72818 |
| 2024-11-29 | 13.31 | $73.79 | 10130 |
| 2024-11-27 | 13.38 | $73.66 | 20500 |
| 2024-11-26 | 13.26 | $73.50 | 69400 |
| 2024-11-25 | 13.13 | $73.88 | 67009 |
| 2024-11-22 | 13.12 | $73.75 | 18600 |
| 2024-11-21 | 12.94 | $73.63 | 17612 |
| 2024-11-20 | 12.76 | $73.97 | 26605 |
| 2024-11-19 | 12.61 | $74.35 | 53046 |
| 2024-11-18 | 12.53 | $74.15 | 69700 |
| 2024-11-15 | 12.37 | $73.14 | 21914 |
| 2024-11-14 | 11.90 | $73.26 | 21828 |
| 2024-11-13 | 11.45 | $73.79 | 18402 |
| 2024-11-12 | 11.06 | $74.10 | 27800 |
| 2024-11-11 | 10.74 | $75.63 | 14300 |
| 2024-11-08 | 10.92 | $76.29 | 202117 |
| 2024-11-07 | 11.28 | $78.59 | 10621 |
| 2024-11-06 | 11.47 | $76.42 | 78807 |
| 2024-11-05 | 11.84 | $77.60 | 43330 |
| 2024-11-04 | 12.19 | $76.53 | 12500 |
| 2024-11-01 | 12.72 | $76.15 | 12300 |
| 2024-10-31 | 13.18 | $75.73 | 10000 |
| 2024-10-30 | 13.28 | $76.11 | 14800 |
| 2024-10-29 | 13.70 | $77.03 | 103300 |
| 2024-10-28 | 14.33 | $77.60 | 13200 |
| 2024-10-25 | 14.98 | $77.46 | 18800 |
| 2024-10-24 | 15.56 | $77.40 | 11500 |
| 2024-10-23 | 16.34 | $77.68 | 11700 |
| 2024-10-22 | 17.09 | $78.11 | 8232 |
| 2024-10-21 | 17.73 | $77.89 | 16400 |
| 2024-10-18 | 18.35 | $78.81 | 110800 |
| 2024-10-17 | 18.67 | $77.99 | 11000 |
| 2024-10-16 | 19.40 | $78.23 | 35519 |
| 2024-10-15 | 20.05 | $77.46 | 20113 |
| 2024-10-14 | 20.87 | $79.53 | 48600 |
| 2024-10-11 | 20.98 | $79.76 | 108439 |
| 2024-10-10 | 21.10 | $79.24 | 16402 |
| 2024-10-09 | 21.39 | $79.12 | 27300 |
| 2024-10-08 | 21.71 | $79.80 | 48200 |
| 2024-10-07 | 21.80 | $82.07 | 46933 |
| 2024-10-04 | 20.94 | $81.07 | 230426 |
| 2024-10-03 | 20.26 | $80.03 | 1.1M |
| 2024-10-02 | 19.73 | $80.62 | 36900 |
| 2024-10-01 | 18.72 | $79.27 | 28248 |
| 2024-09-30 | 18.06 | $78.35 | 55328 |
| 2024-09-27 | 17.37 | $79.83 | 64400 |
| 2024-09-26 | 15.66 | $80.10 | 140100 |
| 2024-09-25 | 13.86 | $76.65 | 5900 |
| 2024-09-24 | 12.73 | $77.65 | 48130 |
| 2024-09-23 | 11.53 | $74.48 | 3800 |
| 2024-09-20 | 11.42 | $73.82 | 9900 |
| 2024-09-19 | 11.64 | $73.84 | 13541 |
| 2024-09-18 | 11.86 | $72.19 | 12100 |
| 2024-09-17 | 12.40 | $72.39 | 11200 |
| 2024-09-16 | 12.86 | $72.48 | 8800 |
| 2024-09-13 | 13.12 | $72.24 | 11033 |
| 2024-09-12 | 13.35 | $72.05 | 9600 |
| 2024-09-11 | 13.39 | $71.44 | 9300 |
| 2024-09-10 | 13.13 | $70.83 | 13500 |
| 2024-09-09 | 12.47 | $70.98 | 14226 |
| 2024-09-06 | 11.93 | $70.23 | 9647 |
| 2024-09-05 | 11.36 | $71.68 | 10100 |
| 2024-09-04 | 11.35 | $71.71 | 56520 |
| 2024-09-03 | 11.33 | $71.61 | 8716 |
| 2024-08-30 | 11.38 | $73.54 | 9300 |
| 2024-08-29 | 11.91 | $73.14 | 229700 |
| 2024-08-28 | 12.44 | $72.84 | 271200 |
| 2024-08-27 | 13.00 | $73.53 | 9800 |
| 2024-08-26 | 13.60 | $73.16 | 37338 |
| 2024-08-23 | 14.22 | $73.98 | 8000 |
| 2024-08-22 | 14.70 | $73.10 | 3001 |
| 2024-08-21 | 15.45 | $73.65 | 7037 |
| 2024-08-20 | 16.10 | $73.43 | 64521 |
| 2024-08-19 | 16.82 | $74.00 | 31300 |
| 2024-08-16 | 17.45 | $73.14 | 33546 |
| 2024-08-15 | 18.30 | $72.29 | 10832 |
| 2024-08-14 | 18.87 | $71.42 | 32448 |
| 2024-08-13 | 19.30 | $72.03 | 13107 |
| 2024-08-12 | 19.86 | $71.34 | 9625 |
| 2024-08-09 | 20.19 | $71.08 | 214800 |
| 2024-08-08 | 20.40 | $70.91 | 122200 |
| 2024-08-07 | 20.59 | $69.09 | 37517 |
| 2024-08-06 | 20.47 | $68.60 | 9500 |
| 2024-08-05 | 19.63 | $68.31 | 203500 |
| 2024-08-02 | 18.58 | $70.45 | 12733 |
| 2024-08-01 | 18.52 | $71.54 | 38200 |
| 2024-07-31 | 18.93 | $73.16 | 19017 |
| 2024-07-30 | 19.76 | $71.12 | 174000 |
| 2024-07-29 | 19.91 | $71.38 | 27000 |
| 2024-07-26 | 20.17 | $71.65 | 16400 |
| 2024-07-25 | 20.45 | $70.86 | 17101 |
| 2024-07-24 | 20.43 | $71.54 | 4800 |
| 2024-07-23 | 20.73 | $72.19 | 10400 |
| 2024-07-22 | 21.51 | $73.01 | 17600 |
| 2024-07-19 | 22.64 | $72.48 | 11127 |
| 2024-07-18 | 23.83 | $73.24 | 7957 |
| 2024-07-17 | 24.60 | $73.93 | 5007 |
| 2024-07-16 | 24.94 | $75.38 | 29106 |
| 2024-07-15 | 24.57 | $75.10 | 7123 |
| 2024-07-12 | 24.25 | $75.72 | 4200 |
| 2024-07-11 | 23.10 | $75.49 | 6800 |
| 2024-07-10 | 21.89 | $75.07 | 3038 |
| 2024-07-09 | 20.95 | $74.98 | 41300 |
| 2024-07-08 | 20.02 | $74.19 | 5600 |
| 2024-07-05 | 19.19 | $74.30 | 8600 |
| 2024-07-03 | 18.33 | $74.14 | 125400 |
| 2024-07-02 | 17.61 | $73.05 | 3948 |
| 2024-07-01 | 17.34 | $72.81 | 17018 |
| 2024-06-28 | 17.15 | $72.48 | 5949 |
| 2024-06-27 | 16.96 | $72.38 | 12637 |
| 2024-06-26 | 16.82 | $72.51 | 33700 |
| 2024-06-25 | 16.72 | $72.39 | 3600 |
| 2024-06-24 | 16.75 | $72.44 | 12216 |
| 2024-06-21 | 16.66 | $72.85 | 21314 |
| 2024-06-20 | 16.61 | $73.30 | 59908 |
| 2024-06-18 | 16.55 | $73.20 | 28200 |
| 2024-06-17 | 16.31 | $72.79 | 27800 |
| 2024-06-14 | 16.24 | $72.15 | 2900 |
| 2024-06-13 | 16.44 | $72.17 | 15300 |
| 2024-06-12 | 16.65 | $72.05 | 776900 |
| 2024-06-11 | 16.76 | $71.12 | 20200 |
| 2024-06-10 | 17.43 | $72.04 | 7000 |
| 2024-06-07 | 17.88 | $71.34 | 4338 |
| 2024-06-06 | 18.46 | $72.31 | 11400 |
| 2024-06-05 | 18.77 | $71.57 | 37900 |
| 2024-06-04 | 19.34 | $70.21 | 26800 |
| 2024-06-03 | 20.19 | $71.47 | 46936 |
| 2024-05-31 | 20.83 | $70.42 | 11100 |
| 2024-05-30 | 21.72 | $71.12 | 23600 |
| 2024-05-29 | 22.40 | $71.27 | 51802 |
| 2024-05-28 | 23.01 | $72.47 | 14300 |
| 2024-05-24 | 22.78 | $72.44 | 5412 |
| 2024-05-23 | 22.67 | $71.98 | 14100 |
| 2024-05-22 | 22.55 | $72.45 | 20300 |
| 2024-05-21 | 22.07 | $72.37 | 7429 |
| 2024-05-20 | 21.64 | $73.21 | 10434 |
| 2024-05-17 | 20.80 | $73.44 | 7600 |
| 2024-05-16 | 19.74 | $73.26 | 14900 |
| 2024-05-15 | 18.72 | $73.01 | 14800 |
| 2024-05-14 | 17.74 | $72.19 | 11100 |
| 2024-05-13 | 17.03 | $71.72 | 6903 |
| 2024-05-10 | 16.47 | $70.99 | 16048 |
| 2024-05-09 | 16.05 | $70.78 | 96306 |
| 2024-05-08 | 15.86 | $70.39 | 9946 |
| 2024-05-07 | 15.77 | $70.61 | 9600 |
| 2024-05-06 | 15.44 | $71.10 | 37304 |
| 2024-05-03 | 14.87 | $71.10 | 17620 |
| 2024-05-02 | 14.27 | $70.35 | 2400 |
| 2024-05-01 | 13.88 | $68.30 | 4730 |
| 2024-04-30 | 14.08 | $68.49 | 11700 |
| 2024-04-29 | 14.41 | $69.37 | 13100 |
| 2024-04-26 | 14.40 | $68.75 | 29000 |
| 2024-04-25 | 14.67 | $67.91 | 119600 |
| 2024-04-24 | 15.28 | $67.77 | 55612 |
| 2024-04-23 | 15.72 | $67.24 | 30625 |
| 2024-04-22 | 16.38 | $66.84 | 6100 |
| 2024-04-19 | 17.00 | $65.79 | 10800 |
| 2024-04-18 | 17.26 | $66.26 | 21100 |
| 2024-04-17 | 17.81 | $65.90 | 18200 |
| 2024-04-16 | 18.22 | $66.00 | 29200 |
| 2024-04-15 | 18.67 | $66.84 | 27300 |
| 2024-04-12 | 19.61 | $67.34 | 11728 |
| 2024-04-11 | 20.49 | $69.15 | 12418 |
| 2024-04-10 | 20.46 | $68.44 | 15716 |
| 2024-04-09 | 20.64 | $69.52 | 52336 |
| 2024-04-08 | 20.04 | $68.73 | 267100 |
| 2024-04-05 | 19.51 | $68.47 | 61600 |
| 2024-04-04 | 19.27 | $68.37 | 58500 |
| 2024-04-03 | 19.03 | $68.71 | 12800 |
| 2024-04-02 | 19.00 | $68.92 | 28814 |
| 2024-04-01 | 18.65 | $68.43 | 108007 |
| 2024-03-28 | 18.28 | $68.11 | 14501 |
| 2024-03-27 | 18.19 | $68.06 | 60030 |
| 2024-03-26 | 18.25 | $67.97 | 5700 |
| 2024-03-25 | 18.16 | $68.00 | 36500 |
| 2024-03-22 | 18.15 | $67.77 | 14443 |
| 2024-03-21 | 18.18 | $68.31 | 26232 |
| 2024-03-20 | 17.79 | $68.34 | 73800 |
| 2024-03-19 | 17.61 | $67.42 | 171401 |
| 2024-03-18 | 17.74 | $67.84 | 25746 |
| 2024-03-15 | 17.41 | $67.50 | 27200 |
| 2024-03-14 | 17.28 | $68.16 | 31300 |
| 2024-03-13 | 16.89 | $68.58 | 76007 |
| 2024-03-12 | 16.08 | $68.91 | 26743 |
| 2024-03-11 | 15.17 | $68.07 | 19400 |
| 2024-03-08 | 14.54 | $67.66 | 13135 |
| 2024-03-07 | 13.88 | $67.71 | 64400 |
| 2024-03-06 | 13.36 | $67.16 | 8124 |
| 2024-03-05 | 13.04 | $66.10 | 19300 |
| 2024-03-04 | 13.10 | $66.74 | 19100 |
| 2024-03-01 | 12.66 | $66.81 | 5534 |
| 2024-02-29 | 12.32 | $65.84 | 33600 |
| 2024-02-28 | 12.25 | $65.68 | 12700 |
| 2024-02-27 | 12.40 | $66.54 | 107500 |
| 2024-02-26 | 11.90 | $66.70 | 5300 |
| 2024-02-23 | 11.42 | $66.85 | 110600 |
| 2024-02-22 | 10.81 | $66.78 | 14100 |
| 2024-02-21 | 10.28 | $65.92 | 41144 |
| 2024-02-20 | 10.10 | $65.64 | 17100 |
| 2024-02-16 | 9.91 | $65.60 | 11114 |
| 2024-02-15 | 9.63 | $65.39 | 23100 |
| 2024-02-14 | 9.66 | $65.20 | 25700 |
| 2024-02-13 | 9.71 | $64.13 | 21500 |
| 2024-02-12 | 10.01 | $65.49 | 5300 |
| 2024-02-09 | 9.56 | $64.97 | 21200 |
| 2024-02-08 | 9.39 | $64.63 | 14500 |
| 2024-02-07 | 9.36 | $64.95 | 123100 |
| 2024-02-06 | 9.19 | $64.89 | 24500 |
| 2024-02-05 | 9.06 | $63.27 | 57140 |
| 2024-02-02 | 9.32 | $63.16 | 44912 |
| 2024-02-01 | 9.43 | $63.20 | 10109 |
| 2024-01-31 | 9.57 | $62.62 | 42000 |
| 2024-01-30 | 9.67 | $63.08 | 59411 |
| 2024-01-29 | 9.87 | $63.71 | 49400 |
| 2024-01-26 | 10.35 | $63.53 | 3900 |
| 2024-01-25 | 10.80 | $63.77 | 31007 |
| 2024-01-24 | 11.28 | $63.61 | 49100 |
| 2024-01-23 | 11.74 | $62.88 | 102300 |
| 2024-01-22 | 11.90 | $62.24 | 26700 |
| 2024-01-19 | 11.74 | $62.89 | 15341 |
| 2024-01-18 | 11.65 | $62.12 | 32900 |
| 2024-01-17 | 11.22 | $61.59 | 60546 |
| 2024-01-16 | 10.33 | $62.44 | 184700 |
| 2024-01-12 | 9.87 | $64.10 | 104600 |
| 2024-01-11 | 10.26 | $63.77 | 28500 |
| 2024-01-10 | 10.30 | $63.44 | 26416 |
| 2024-01-09 | 10.16 | $63.54 | 76624 |
| 2024-01-08 | 10.02 | $64.47 | 68100 |
| 2024-01-05 | 10.17 | $64.83 | 57200 |
| 2024-01-04 | 10.65 | $64.56 | 16040 |
| 2024-01-03 | 11.19 | $64.99 | 11900 |
| 2024-01-02 | 11.76 | $64.93 | 63000 |
| 2023-12-29 | 12.18 | $66.11 | 9200 |
| 2023-12-28 | 11.99 | $66.35 | 253200 |
| 2023-12-27 | 11.74 | $65.61 | 25000 |
| 2023-12-26 | 11.92 | $65.18 | 10600 |
| 2023-12-22 | 12.19 | $64.70 | 29400 |
| 2023-12-21 | 12.79 | $64.86 | 436236 |
| 2023-12-20 | 13.41 | $63.55 | 150422 |
| 2023-12-19 | 13.69 | $65.64 | 365349 |
| 2023-12-18 | 13.35 | $65.17 | 15600 |
| 2023-12-15 | 13.26 | $65.70 | 32321 |
| 2023-12-14 | 13.17 | $65.78 | 36009 |
| 2023-12-13 | 12.61 | $65.11 | 19304 |
| 2023-12-12 | 12.40 | $64.82 | 12300 |
| 2023-12-11 | 12.39 | $64.56 | 6122 |
| 2023-12-08 | 12.52 | $64.28 | 205334 |
| 2023-12-07 | 12.78 | $64.08 | 32900 |
| 2023-12-06 | 13.18 | $63.95 | 12500 |
| 2023-12-05 | 13.55 | $64.22 | 39700 |
| 2023-12-04 | 14.19 | $64.39 | 61640 |
| 2023-12-01 | 14.57 | $65.41 | 16900 |
| 2023-11-30 | 14.79 | $65.03 | 36700 |
| 2023-11-29 | 14.85 | $65.29 | 10700 |
| 2023-11-28 | 14.83 | $65.30 | 38300 |
| 2023-11-27 | 14.65 | $64.92 | 70524 |
| 2023-11-24 | 14.75 | $64.99 | 5500 |
| 2023-11-22 | 14.86 | $65.13 | 24900 |
| 2023-11-21 | 14.45 | $65.19 | 139802 |
| 2023-11-20 | 13.99 | $65.72 | 133001 |
| 2023-11-17 | 13.47 | $64.72 | 8100 |
| 2023-11-16 | 13.01 | $64.75 | 6400 |
| 2023-11-15 | 12.78 | $65.75 | 118200 |
| 2023-11-14 | 12.18 | $64.90 | 34600 |
| 2023-11-13 | 11.84 | $63.38 | 11214 |
| 2023-11-10 | 12.17 | $63.36 | 26100 |
| 2023-11-09 | 12.64 | $63.15 | 12734 |
| 2023-11-08 | 13.05 | $63.49 | 23120 |
| 2023-11-07 | 13.21 | $63.92 | 10900 |
| 2023-11-06 | 13.38 | $64.09 | 44516 |
| 2023-11-03 | 13.24 | $63.68 | 19400 |
| 2023-11-02 | 13.44 | $62.14 | 27700 |
| 2023-11-01 | 13.94 | $61.11 | 56100 |
| 2023-10-31 | 13.85 | $60.79 | 19800 |
| 2023-10-30 | 13.52 | $61.63 | 28737 |
| 2023-10-27 | 13.50 | $60.76 | 42400 |
| 2023-10-26 | 13.26 | $60.82 | 63923 |
| 2023-10-25 | 12.65 | $61.11 | 58900 |
| 2023-10-24 | 12.18 | $62.05 | 36100 |
| 2023-10-23 | 12.00 | $61.25 | 24600 |
| 2023-10-20 | 11.32 | $61.25 | 56448 |
| 2023-10-19 | 10.76 | $62.08 | 49826 |
| 2023-10-18 | 10.53 | $62.31 | 54700 |
| 2023-10-17 | 10.40 | $63.15 | 19734 |
| 2023-10-16 | 10.85 | $63.47 | 18535 |
| 2023-10-13 | 11.34 | $63.27 | 10107 |
| 2023-10-12 | 11.80 | $63.32 | 33600 |
| 2023-10-11 | 12.39 | $64.04 | 76800 |
| 2023-10-10 | 12.88 | $63.64 | 19200 |
| 2023-10-09 | 13.40 | $63.03 | 7640 |
| 2023-10-06 | 13.48 | $63.19 | 16412 |
| 2023-10-05 | 13.64 | $62.21 | 25800 |
| 2023-10-04 | 13.12 | $61.81 | 65711 |
| 2023-10-03 | 12.44 | $62.04 | 24100 |
| 2023-10-02 | 11.92 | $62.92 | 8900 |
| 2023-09-29 | 11.69 | $62.97 | 39800 |
| 2023-09-28 | 11.58 | $62.92 | 106200 |
| 2023-09-27 | 11.00 | $62.87 | 98200 |
| 2023-09-26 | 10.38 | $62.66 | 32721 |
| 2023-09-25 | 9.74 | $63.72 | 22900 |
| 2023-09-22 | 9.45 | $63.93 | 98800 |
| 2023-09-21 | 9.27 | $63.08 | 7800 |
| 2023-09-20 | 8.53 | $63.91 | 17015 |
| 2023-09-19 | 8.19 | $64.49 | 419400 |
| 2023-09-18 | 8.03 | $65.10 | 34200 |
| 2023-09-15 | 8.19 | $65.00 | 446825 |
| 2023-09-14 | 8.36 | $65.23 | 33200 |
| 2023-09-13 | 8.79 | $64.78 | 562811 |
| 2023-09-12 | 9.01 | $64.95 | 337428 |
| 2023-09-11 | 9.44 | $65.42 | 13200 |
| 2023-09-08 | 9.90 | $64.43 | 4124 |
| 2023-09-07 | 10.09 | $64.83 | 9100 |
| 2023-09-06 | 10.29 | $65.42 | 49700 |
| 2023-09-05 | 10.80 | $65.84 | 15120 |
| 2023-09-01 | 11.14 | $65.96 | 20700 |
| 2023-08-31 | 11.49 | $65.29 | 19100 |
| 2023-08-30 | 11.88 | $65.70 | 29403 |
| 2023-08-29 | 12.42 | $66.06 | 54212 |
| 2023-08-28 | 12.98 | $65.03 | 24125 |
| 2023-08-25 | 13.31 | $64.43 | 18611 |
| 2023-08-24 | 13.29 | $64.68 | 30400 |
| 2023-08-23 | 13.52 | $64.68 | 46200 |
| 2023-08-22 | 13.62 | $63.68 | 34600 |
| 2023-08-21 | 13.38 | $64.08 | 56000 |
| 2023-08-18 | 13.07 | $63.85 | 50000 |
| 2023-08-17 | 12.67 | $64.21 | 86739 |
| 2023-08-16 | 12.49 | $64.04 | 117200 |
| 2023-08-15 | 12.13 | $64.86 | 22116 |
| 2023-08-14 | 12.00 | $65.42 | 55043 |
| 2023-08-11 | 12.00 | $65.80 | 123600 |
| 2023-08-10 | 12.14 | $67.13 | 44300 |
| 2023-08-09 | 12.64 | $66.85 | 19646 |
| 2023-08-08 | 13.19 | $66.73 | 12242 |
| 2023-08-07 | 13.48 | $67.42 | 49505 |
| 2023-08-04 | 13.99 | $67.65 | 10300 |
| 2023-08-03 | 14.33 | $68.09 | 30800 |
| 2023-08-02 | 14.76 | $67.31 | 17812 |
| 2023-08-01 | 15.38 | $69.11 | 21900 |
| 2023-07-31 | 15.13 | $70.23 | 13900 |
| 2023-07-28 | 14.47 | $69.75 | 31200 |
| 2023-07-27 | 13.79 | $67.98 | 49244 |
| 2023-07-26 | 13.47 | $69.07 | 49042 |
| 2023-07-25 | 12.94 | $68.51 | 119642 |
| 2023-07-24 | 12.44 | $68.06 | 12346 |
| 2023-07-21 | 12.27 | $66.94 | 11503 |
| 2023-07-20 | 12.20 | $67.10 | 47335 |
| 2023-07-19 | 12.31 | $67.87 | 60500 |
| 2023-07-18 | 12.06 | $67.88 | 58205 |
| 2023-07-17 | 11.85 | $68.47 | 70300 |
| 2023-07-14 | 11.51 | $68.53 | 17807 |
| 2023-07-13 | 10.91 | $68.91 | 36600 |
| 2023-07-12 | 10.27 | $67.85 | 8500 |
| 2023-07-11 | 10.00 | $66.53 | 82143 |
| 2023-07-10 | 10.21 | $65.65 | 10430 |
| 2023-07-07 | 10.59 | $65.60 | 14500 |
| 2023-07-06 | 11.03 | $65.04 | 284500 |
| 2023-07-05 | 11.15 | $66.15 | 176800 |
| 2023-07-03 | 11.54 | $66.67 | 46743 |
| 2023-06-30 | 11.65 | $65.71 | 7000 |
| 2023-06-29 | 12.10 | $65.28 | 18100 |
| 2023-06-28 | 12.47 | $65.90 | 36610 |
| 2023-06-27 | 13.01 | $66.21 | 59308 |
| 2023-06-26 | 13.51 | $65.39 | 58119 |
| 2023-06-23 | 13.99 | $65.03 | 72800 |
| 2023-06-22 | 14.50 | $66.35 | 93400 |
| 2023-06-21 | 14.94 | $66.13 | 110100 |
| 2023-06-20 | 15.34 | $66.62 | 56839 |
| 2023-06-16 | 15.43 | $68.00 | 65100 |
| 2023-06-15 | 14.43 | $68.23 | 75900 |
| 2023-06-14 | 13.48 | $67.73 | 317300 |
| 2023-06-13 | 12.72 | $67.30 | 110209 |
| 2023-06-12 | 11.99 | $66.70 | 266200 |
| 2023-06-09 | 11.69 | $66.27 | 80600 |
| 2023-06-08 | 11.37 | $65.99 | 881000 |
| 2023-06-07 | 11.18 | $65.75 | 261842 |
| 2023-06-06 | 10.98 | $66.74 | 112329 |
| 2023-06-05 | 10.70 | $65.96 | 100129 |
| 2023-06-02 | 10.65 | $66.32 | 113044 |
| 2023-06-01 | 10.42 | $64.95 | 17300 |
| 2023-05-31 | 10.79 | $64.11 | 37813 |
| 2023-05-30 | 10.97 | $64.69 | 87342 |
| 2023-05-26 | 11.42 | $65.36 | 136005 |
| 2023-05-25 | 11.89 | $64.42 | 25728 |
| 2023-05-24 | 11.90 | $64.25 | 27224 |
| 2023-05-23 | 11.95 | $64.71 | 40600 |
| 2023-05-22 | 12.27 | $65.99 | 38020 |
| 2023-05-19 | 12.62 | $65.05 | 14810 |
| 2023-05-18 | 13.21 | $64.91 | 18126 |
| 2023-05-17 | 13.64 | $65.18 | 360144 |
| 2023-05-16 | 14.08 | $64.96 | 9433 |
| 2023-05-15 | 14.27 | $65.27 | 28700 |
| 2023-05-12 | 14.47 | $63.69 | 12800 |
| 2023-05-11 | 13.95 | $64.75 | 20300 |
| 2023-05-10 | 13.78 | $65.06 | 24512 |
| 2023-05-09 | 13.75 | $65.04 | 10700 |
| 2023-05-08 | 13.83 | $65.45 | 9146 |
| 2023-05-05 | 14.07 | $65.42 | 15232 |
| 2023-05-04 | 14.27 | $64.79 | 78400 |
| 2023-05-03 | 14.04 | $64.13 | 6700 |
| 2023-05-02 | 13.48 | $64.25 | 6632 |
| 2023-05-01 | 12.90 | $65.00 | 10100 |
| 2023-04-28 | 12.56 | $65.07 | 26338 |
| 2023-04-27 | 12.34 | $64.66 | 12701 |
| 2023-04-26 | 11.84 | $63.79 | 20100 |
| 2023-04-25 | 10.91 | $63.39 | 20900 |
| 2023-04-24 | 9.74 | $64.85 | 11240 |
| 2023-04-21 | 8.91 | $65.19 | 56100 |
| 2023-04-20 | 8.30 | $65.78 | 16824 |
| 2023-04-19 | 8.06 | $66.05 | 26900 |
| 2023-04-18 | 7.89 | $66.60 | 35637 |
| 2023-04-17 | 8.05 | $66.98 | 18732 |
| 2023-04-14 | 8.32 | $66.40 | 18745 |
| 2023-04-13 | 8.50 | $66.82 | 18800 |
| 2023-04-12 | 8.91 | $65.75 | 28852 |
| 2023-04-11 | 9.23 | $66.52 | 24500 |
| 2023-04-10 | 9.48 | $66.49 | 9706 |
| 2023-04-06 | 9.97 | $66.20 | 12500 |
| 2023-04-05 | 10.44 | $65.95 | 19100 |
| 2023-04-04 | 10.95 | $66.50 | 19949 |
| 2023-04-03 | 11.38 | $66.65 | 16335 |
| 2023-03-31 | 11.78 | $66.45 | 24800 |
| 2023-03-30 | 12.21 | $66.63 | 13900 |
| 2023-03-29 | 12.57 | $66.02 | 11716 |
| 2023-03-28 | 13.20 | $65.59 | 22700 |
| 2023-03-27 | 13.76 | $65.15 | 19400 |
| 2023-03-24 | 14.03 | $65.49 | 11330 |
| 2023-03-23 | 14.71 | $65.76 | 29501 |
| 2023-03-22 | 15.30 | $64.70 | 42032 |
| 2023-03-21 | 15.87 | $64.35 | 28923 |
| 2023-03-20 | 15.96 | $63.62 | 27505 |
| 2023-03-17 | 15.78 | $63.85 | 11000 |
| 2023-03-16 | 15.79 | $63.92 | 115036 |
| 2023-03-15 | 15.76 | $62.97 | 49400 |
| 2023-03-14 | 15.19 | $63.87 | 23200 |
| 2023-03-13 | 15.08 | $63.89 | 36400 |
| 2023-03-10 | 14.97 | $63.58 | 25400 |
| 2023-03-09 | 14.79 | $63.76 | 44100 |
| 2023-03-08 | 14.65 | $65.25 | 39909 |
| 2023-03-07 | 15.14 | $65.46 | 15514 |
| 2023-03-06 | 15.70 | $66.25 | 23143 |
| 2023-03-03 | 16.31 | $66.75 | 37500 |
| 2023-03-02 | 16.96 | $66.22 | 27006 |
| 2023-03-01 | 17.83 | $65.68 | 43745 |
| 2023-02-28 | 18.66 | $64.22 | 18200 |
| 2023-02-27 | 18.87 | $64.53 | 22800 |
| 2023-02-24 | 19.21 | $64.43 | 36508 |
| 2023-02-23 | 19.50 | $65.72 | 189900 |
| 2023-02-22 | 20.39 | $65.76 | 26200 |
| 2023-02-21 | 21.06 | $66.07 | 250409 |
| 2023-02-17 | 22.01 | $66.85 | 49000 |
| 2023-02-16 | 23.12 | $67.44 | 72000 |
| 2023-02-15 | 24.02 | $67.58 | 29000 |
| 2023-02-14 | 25.09 | $68.31 | 42000 |
| 2023-02-13 | 25.92 | $68.68 | 22600 |
| 2023-02-10 | 26.59 | $67.88 | 40900 |
| 2023-02-09 | 27.41 | $68.98 | 37540 |
| 2023-02-08 | 27.93 | $68.39 | 17900 |
| 2023-02-07 | 28.80 | $68.46 | 31636 |
| 2023-02-06 | 29.75 | $67.83 | 69931 |
| 2023-02-03 | 30.89 | $69.04 | 57218 |
| 2023-02-02 | 31.41 | $70.37 | 228701 |
| 2023-02-01 | 31.33 | $70.79 | 44400 |
| 2023-01-31 | 31.25 | $69.50 | 23916 |
| 2023-01-30 | 31.60 | $69.99 | 27023 |
| 2023-01-27 | 31.44 | $71.63 | 20743 |
| 2023-01-26 | 30.45 | $71.57 | 34900 |
| 2023-01-25 | 29.38 | $70.76 | 45826 |
| 2023-01-24 | 28.45 | $70.92 | 43938 |
| 2023-01-23 | 27.14 | $70.86 | 66517 |
| 2023-01-20 | 25.76 | $70.36 | 45200 |
| 2023-01-19 | 24.51 | $69.25 | 396406 |
| 2023-01-18 | 23.46 | $68.32 | 96423 |
| 2023-01-17 | 22.36 | $69.00 | 927200 |
| 2023-01-13 | 21.34 | $69.29 | 81500 |
| 2023-01-12 | 20.26 | $68.48 | 317100 |
| 2023-01-11 | 19.27 | $68.63 | 1.3M |
| 2023-01-10 | 18.26 | $67.90 | 70700 |
| 2023-01-09 | 17.31 | $67.92 | 57750 |
| 2023-01-06 | 16.32 | $66.87 | 121348 |
| 2023-01-05 | 15.63 | $65.93 | 60518 |
| 2023-01-04 | 15.27 | $66.12 | 67800 |
| 2023-01-03 | 14.90 | $63.90 | 22235 |
| 2022-12-30 | 15.10 | $63.32 | 23700 |
| 2022-12-29 | 15.66 | $63.87 | 31400 |
| 2022-12-28 | 15.98 | $62.93 | 54248 |
| 2022-12-27 | 16.49 | $64.11 | 22900 |
| 2022-12-23 | 16.71 | $62.52 | 77429 |
| 2022-12-22 | 17.46 | $62.79 | 79400 |
| 2022-12-21 | 18.19 | $63.49 | 40206 |
| 2022-12-20 | 18.84 | $63.03 | 33437 |
| 2022-12-19 | 19.66 | $63.26 | 130200 |
| 2022-12-16 | 20.35 | $63.50 | 73633 |
| 2022-12-15 | 21.04 | $63.04 | 165600 |
| 2022-12-14 | 21.75 | $64.64 | 66600 |
| 2022-12-13 | 21.91 | $65.03 | 124300 |
| 2022-12-12 | 22.06 | $64.97 | 44400 |
| 2022-12-09 | 22.36 | $65.01 | 145411 |
| 2022-12-08 | 22.38 | $65.25 | 194640 |
| 2022-12-07 | 22.46 | $64.44 | 58000 |
| 2022-12-06 | 22.80 | $64.75 | 57100 |
| 2022-12-05 | 22.81 | $64.91 | 32249 |
| 2022-12-02 | 22.73 | $65.50 | 51120 |
| 2022-12-01 | 22.65 | $65.14 | 46700 |
| 2022-11-30 | 22.26 | $65.33 | 75324 |
| 2022-11-29 | 21.85 | $63.20 | 30100 |
| 2022-11-28 | 21.99 | $61.66 | 70338 |
| 2022-11-25 | 22.47 | $61.77 | 6411 |
| 2022-11-23 | 23.08 | $62.10 | 15600 |
| 2022-11-22 | 23.72 | $61.56 | 61100 |
| 2022-11-21 | 24.55 | $61.43 | 156107 |
| 2022-11-18 | 25.43 | $62.45 | 14015 |
| 2022-11-17 | 25.86 | $63.02 | 45227 |
| 2022-11-16 | 26.32 | $62.68 | 30047 |
| 2022-11-15 | 26.39 | $63.88 | 15210 |
| 2022-11-14 | 26.07 | $62.01 | 31748 |
| 2022-11-11 | 26.21 | $62.28 | 34400 |
| 2022-11-10 | 26.36 | $60.54 | 18820 |
| 2022-11-09 | 27.00 | $57.82 | 60113 |
| 2022-11-08 | 28.31 | $58.91 | 64100 |
| 2022-11-07 | 29.47 | $58.43 | 52800 |
| 2022-11-04 | 30.88 | $58.10 | 31819 |
| 2022-11-03 | 32.49 | $55.71 | 43900 |
| 2022-11-02 | 33.30 | $55.37 | 23100 |
| 2022-11-01 | 34.28 | $55.66 | 27138 |
| 2022-10-31 | 35.14 | $54.47 | 18843 |
| 2022-10-28 | 35.25 | $54.84 | 12800 |
| 2022-10-27 | 35.38 | $55.26 | 104139 |
| 2022-10-26 | 35.77 | $55.94 | 72000 |
| 2022-10-25 | 36.17 | $54.77 | 40732 |
| 2022-10-24 | 35.84 | $54.12 | 125533 |
| 2022-10-21 | 35.23 | $56.53 | 33200 |
| 2022-10-20 | 35.09 | $55.95 | 35600 |
| 2022-10-19 | 35.03 | $55.61 | 46900 |
| 2022-10-18 | 34.50 | $56.81 | 28400 |
| 2022-10-17 | 34.23 | $57.03 | 21201 |
| 2022-10-14 | 33.66 | $55.66 | 53408 |
| 2022-10-13 | 32.79 | $56.50 | 26800 |
| 2022-10-12 | 31.71 | $56.24 | 30800 |
| 2022-10-11 | 30.89 | $56.09 | 32627 |
| 2022-10-10 | 30.03 | $57.04 | 52600 |
| 2022-10-07 | 29.33 | $58.02 | 95131 |
| 2022-10-06 | 28.88 | $59.50 | 18500 |
| 2022-10-05 | 28.87 | $59.87 | 30240 |
| 2022-10-04 | 28.87 | $59.81 | 43333 |
| 2022-10-03 | 28.80 | $57.85 | 58300 |
| 2022-09-30 | 27.37 | $57.39 | 59322 |
| 2022-09-29 | 25.91 | $57.69 | 124117 |
| 2022-09-28 | 24.32 | $59.22 | 47252 |
| 2022-09-27 | 22.83 | $58.85 | 134600 |
| 2022-09-26 | 21.36 | $59.03 | 74112 |
| 2022-09-23 | 19.90 | $59.40 | 147700 |
| 2022-09-22 | 18.42 | $60.82 | 42700 |
| 2022-09-21 | 17.28 | $61.25 | 202521 |
| 2022-09-20 | 16.23 | $62.75 | 36600 |
| 2022-09-19 | 15.46 | $62.92 | 332900 |
| 2022-09-16 | 14.70 | $62.91 | 143740 |
| 2022-09-15 | 13.92 | $63.41 | 632139 |
| 2022-09-14 | 13.38 | $64.06 | 18200 |
| 2022-09-13 | 13.01 | $63.91 | 70027 |
| 2022-09-12 | 12.63 | $65.73 | 44200 |
| 2022-09-09 | 12.86 | $64.85 | 171200 |
| 2022-09-08 | 12.71 | $63.85 | 18100 |
| 2022-09-07 | 11.84 | $64.27 | 34215 |
| 2022-09-06 | 10.93 | $63.71 | 83304 |
| 2022-09-02 | 10.10 | $64.43 | 87400 |
| 2022-09-01 | 9.50 | $65.28 | 110500 |
| 2022-08-31 | 9.01 | $65.96 | 58819 |
| 2022-08-30 | 9.01 | $65.11 | 79500 |
| 2022-08-29 | 8.87 | $65.85 | 44140 |
| 2022-08-26 | 9.12 | $66.34 | 32645 |
| 2022-08-25 | 9.54 | $67.32 | 70713 |
| 2022-08-24 | 9.85 | $65.83 | 27500 |
| 2022-08-23 | 9.36 | $65.78 | 74400 |
| 2022-08-22 | 9.03 | $65.48 | 219100 |
| 2022-08-19 | 8.59 | $66.03 | 1.1M |
| 2022-08-18 | 8.32 | $67.01 | 20100 |
| 2022-08-17 | 8.65 | $67.35 | 21807 |
| 2022-08-16 | 9.01 | $67.88 | 30100 |
| 2022-08-15 | 9.26 | $68.00 | 71638 |
| 2022-08-12 | 9.42 | $68.24 | 16408 |
| 2022-08-11 | 9.58 | $67.75 | 15019 |
| 2022-08-10 | 9.75 | $67.32 | 19215 |
| 2022-08-09 | 9.94 | $66.64 | 14819 |
| 2022-08-08 | 9.91 | $67.04 | 93600 |
| 2022-08-05 | 10.02 | $67.10 | 177300 |
| 2022-08-04 | 10.16 | $67.17 | 41915 |
| 2022-08-03 | 10.36 | $66.84 | 44900 |
| 2022-08-02 | 10.28 | $66.35 | 49500 |
| 2022-08-01 | 10.20 | $66.52 | 34400 |
| 2022-07-29 | 10.24 | $67.07 | 24211 |
| 2022-07-28 | 10.42 | $67.76 | 25228 |
| 2022-07-27 | 10.79 | $67.62 | 133800 |
| 2022-07-26 | 11.17 | $66.43 | 28300 |
| 2022-07-25 | 11.27 | $67.02 | 28719 |
| 2022-07-22 | 11.53 | $66.72 | 59142 |
| 2022-07-21 | 11.80 | $67.75 | 41005 |
| 2022-07-20 | 12.25 | $67.02 | 18300 |
| 2022-07-19 | 12.43 | $67.29 | 110000 |
| 2022-07-18 | 12.67 | $66.29 | 36200 |
| 2022-07-15 | 12.83 | $65.82 | 42000 |
| 2022-07-14 | 12.52 | $65.63 | 75000 |
| 2022-07-13 | 12.11 | $66.27 | 65800 |
| 2022-07-12 | 11.78 | $66.11 | 64900 |
| 2022-07-11 | 11.54 | $66.26 | 114543 |
| 2022-07-08 | 11.35 | $68.29 | 68500 |
| 2022-07-07 | 11.64 | $68.33 | 198400 |
| 2022-07-06 | 11.94 | $66.80 | 57500 |
| 2022-07-05 | 11.69 | $67.37 | 78800 |
| 2022-07-01 | 11.42 | $67.58 | 136722 |
| 2022-06-30 | 11.39 | $68.10 | 186500 |
| 2022-06-29 | 11.43 | $68.43 | 633648 |
| 2022-06-28 | 11.69 | $68.76 | 945303 |
| 2022-06-27 | 12.17 | $68.87 | 154200 |
| 2022-06-24 | 12.74 | $69.01 | 114700 |
| 2022-06-23 | 13.22 | $67.43 | 35805 |
| 2022-06-22 | 13.22 | $66.88 | 84400 |
| 2022-06-21 | 13.15 | $68.22 | 110515 |
| 2022-06-17 | 13.46 | $66.90 | 47800 |
| 2022-06-16 | 13.53 | $66.80 | 103000 |
| 2022-06-15 | 13.35 | $68.76 | 57100 |
| 2022-06-14 | 13.61 | $67.91 | 36322 |
| 2022-06-13 | 13.52 | $66.62 | 52540 |
| 2022-06-10 | 13.33 | $69.15 | 51233 |
| 2022-06-09 | 13.84 | $69.71 | 185400 |
| 2022-06-08 | 14.54 | $71.79 | 80600 |
| 2022-06-07 | 14.68 | $71.09 | 87200 |
| 2022-06-06 | 15.07 | $70.61 | 102600 |
| 2022-06-03 | 15.37 | $69.97 | 23205 |
| 2022-06-02 | 16.03 | $71.31 | 65900 |
| 2022-06-01 | 16.61 | $70.04 | 88600 |
| 2022-05-31 | 17.36 | $70.65 | 69700 |
| 2022-05-27 | 17.88 | $69.16 | 76000 |
| 2022-05-26 | 18.57 | $68.44 | 57133 |
| 2022-05-25 | 19.05 | $67.28 | 99500 |
| 2022-05-24 | 19.11 | $66.87 | 229500 |
| 2022-05-23 | 19.18 | $68.34 | 559700 |
| 2022-05-20 | 19.66 | $68.50 | 78400 |
| 2022-05-19 | 20.13 | $67.83 | 31838 |
| 2022-05-18 | 20.46 | $66.78 | 66619 |
| 2022-05-17 | 20.81 | $68.47 | 76316 |
| 2022-05-16 | 21.51 | $66.73 | 210938 |
| 2022-05-13 | 21.59 | $66.92 | 86100 |
| 2022-05-12 | 21.61 | $65.13 | 55800 |
| 2022-05-11 | 21.11 | $65.29 | 31826 |
| 2022-05-10 | 20.78 | $65.88 | 69212 |
| 2022-05-09 | 20.26 | $65.33 | 68046 |
| 2022-05-06 | 19.70 | $67.57 | 85000 |
| 2022-05-05 | 19.53 | $68.55 | 76900 |
| 2022-05-04 | 19.55 | $71.22 | 44230 |
| 2022-05-03 | 19.98 | $70.61 | 81400 |
| 2022-05-02 | 20.12 | $70.18 | 51700 |
| 2022-04-29 | 20.10 | $69.98 | 43600 |
| 2022-04-28 | 20.25 | $69.32 | 29534 |
| 2022-04-27 | 19.69 | $68.33 | 73811 |
| 2022-04-26 | 18.79 | $67.47 | 69919 |
| 2022-04-25 | 17.84 | $68.97 | 73941 |
| 2022-04-22 | 16.95 | $69.29 | 39300 |
| 2022-04-21 | 16.30 | $69.57 | 55600 |
| 2022-04-20 | 15.68 | $71.07 | 52739 |
| 2022-04-19 | 15.36 | $71.67 | 37800 |
| 2022-04-18 | 15.02 | $71.75 | 55000 |
| 2022-04-14 | 14.84 | $72.27 | 74400 |
| 2022-04-13 | 14.83 | $73.18 | 64426 |
| 2022-04-12 | 14.88 | $71.99 | 37141 |
| 2022-04-11 | 14.78 | $72.20 | 55927 |
| 2022-04-08 | 14.72 | $73.32 | 29500 |
| 2022-04-07 | 14.95 | $73.43 | 42138 |
| 2022-04-06 | 15.16 | $74.09 | 28800 |
| 2022-04-05 | 15.56 | $75.16 | 38700 |
| 2022-04-04 | 16.30 | $76.58 | 32446 |
| 2022-04-01 | 16.97 | $74.90 | 29200 |
| 2022-03-31 | 17.77 | $73.85 | 45505 |
| 2022-03-30 | 18.39 | $75.07 | 65125 |
| 2022-03-29 | 19.33 | $75.46 | 44300 |
| 2022-03-28 | 20.31 | $74.09 | 139600 |
| 2022-03-25 | 20.92 | $73.72 | 20300 |
| 2022-03-24 | 21.50 | $74.61 | 37700 |
| 2022-03-23 | 22.25 | $74.48 | 75732 |
| 2022-03-22 | 23.06 | $75.04 | 149946 |
| 2022-03-21 | 24.06 | $73.62 | 106209 |
| 2022-03-18 | 24.74 | $75.28 | 56929 |
| 2022-03-17 | 25.46 | $73.99 | 87100 |
| 2022-03-16 | 25.87 | $74.38 | 65131 |
| 2022-03-15 | 26.30 | $68.38 | 67719 |
| 2022-03-14 | 24.87 | $68.20 | 214745 |
| 2022-03-11 | 23.48 | $70.00 | 132314 |
| 2022-03-10 | 22.30 | $71.84 | 49340 |
| 2022-03-09 | 21.29 | $73.47 | 116345 |
| 2022-03-08 | 20.39 | $71.58 | 214500 |
| 2022-03-07 | 18.95 | $71.47 | 140200 |
| 2022-03-04 | 17.51 | $74.49 | 77110 |
| 2022-03-03 | 16.46 | $75.97 | 135841 |
| 2022-03-02 | 15.76 | $77.08 | 51534 |
| 2022-03-01 | 15.10 | $76.88 | 170000 |
| 2022-02-28 | 14.48 | $77.55 | 106400 |
| 2022-02-25 | 13.80 | $78.15 | 59300 |
| 2022-02-24 | 13.13 | $77.06 | 130636 |
| 2022-02-23 | 11.96 | $77.95 | 113831 |
| 2022-02-22 | 11.61 | $78.72 | 83505 |
| 2022-02-18 | 11.40 | $79.87 | 52800 |
| 2022-02-17 | 11.59 | $80.63 | 48649 |
| 2022-02-16 | 12.06 | $81.38 | 30900 |
| 2022-02-15 | 12.66 | $81.01 | 228502 |
| 2022-02-14 | 13.11 | $79.40 | 121828 |
| 2022-02-11 | 13.15 | $80.19 | 39300 |
| 2022-02-10 | 13.55 | $81.40 | 53200 |
| 2022-02-09 | 14.19 | $82.03 | 169300 |
| 2022-02-08 | 14.88 | $80.69 | 34612 |
| 2022-02-07 | 15.05 | $79.99 | 52216 |
| 2022-02-04 | 15.13 | $80.24 | 26600 |
| 2022-02-03 | 15.21 | $79.84 | 111000 |
| 2022-02-02 | 15.21 | $80.89 | 72100 |
| 2022-02-01 | 15.47 | $80.91 | 58203 |
| 2022-01-31 | 15.68 | $80.59 | 53244 |
| 2022-01-28 | 15.80 | $78.00 | 54100 |
| 2022-01-27 | 14.86 | $77.60 | 84000 |
| 2022-01-26 | 14.01 | $79.01 | 32800 |
| 2022-01-25 | 13.43 | $80.09 | 95900 |
| 2022-01-24 | 13.04 | $80.24 | 125544 |
| 2022-01-21 | 12.58 | $81.24 | 87605 |
| 2022-01-20 | 12.84 | $82.79 | 29000 |
| 2022-01-19 | 13.38 | $82.02 | 73600 |
| 2022-01-18 | 13.66 | $82.09 | 46135 |
| 2022-01-14 | 13.92 | $83.39 | 48400 |
| 2022-01-13 | 14.64 | $83.39 | 104000 |
| 2022-01-12 | 15.26 | $84.66 | 104129 |
| 2022-01-11 | 15.66 | $83.34 | 71307 |
| 2022-01-10 | 16.41 | $81.56 | 85522 |
| 2022-01-07 | 16.38 | $81.50 | 37300 |
| 2022-01-06 | 16.29 | $80.77 | 36900 |
| 2022-01-05 | 16.07 | $80.55 | 62700 |
| 2022-01-04 | 15.85 | $81.99 | 81300 |
| 2022-01-03 | 16.01 | $82.18 | 289833 |
| 2021-12-31 | 16.33 | $82.03 | 54700 |
| 2021-12-30 | 16.66 | $82.45 | 108100 |
| 2021-12-29 | 16.95 | $81.57 | 119417 |
| 2021-12-28 | 16.79 | $81.72 | 52512 |
| 2021-12-27 | 16.83 | $82.11 | 198630 |
| 2021-12-23 | 16.95 | $81.99 | 103542 |
| 2021-12-22 | 17.00 | $81.48 | 134805 |
| 2021-12-21 | 16.84 | $81.17 | 109317 |
| 2021-12-20 | 16.55 | $79.69 | 162415 |
| 2021-12-17 | 15.66 | $80.81 | 49800 |
| 2021-12-16 | 15.06 | $81.40 | 148347 |
| 2021-12-15 | 14.63 | $81.33 | 90510 |
| 2021-12-14 | 13.80 | $81.86 | 129034 |
| 2021-12-13 | 13.13 | $81.85 | 133000 |
| 2021-12-10 | 12.58 | $84.98 | 209723 |
| 2021-12-09 | 13.03 | $84.85 | 71932 |
| 2021-12-08 | 13.49 | $85.11 | 47900 |
| 2021-12-07 | 13.98 | $84.63 | 45900 |
| 2021-12-06 | 14.44 | $83.20 | 89100 |
| 2021-12-03 | 14.04 | $82.11 | 84300 |
| 2021-12-02 | 13.63 | $83.93 | 244100 |
| 2021-12-01 | 13.72 | $83.13 | 220600 |
| 2021-11-30 | 13.55 | $82.58 | 36800 |
| 2021-11-29 | 12.68 | $82.75 | 386800 |
| 2021-11-26 | 11.94 | $82.61 | 31700 |
| 2021-11-24 | 11.08 | $85.10 | 19700 |
| 2021-11-23 | 11.18 | $85.28 | 26400 |
| 2021-11-22 | 11.39 | $85.49 | 52600 |
| 2021-11-19 | 11.84 | $85.94 | 121100 |
| 2021-11-18 | 12.44 | $85.85 | 30129 |
| 2021-11-17 | 12.94 | $86.68 | 10916 |
| 2021-11-16 | 13.26 | $87.13 | 93900 |
| 2021-11-15 | 13.36 | $86.82 | 27700 |
| 2021-11-12 | 13.47 | $87.22 | 49700 |
| 2021-11-11 | 13.86 | $86.72 | 11819 |
| 2021-11-10 | 14.44 | $85.45 | 36300 |
| 2021-11-09 | 15.02 | $85.68 | 23431 |
| 2021-11-08 | 15.69 | $86.02 | 16313 |
| 2021-11-05 | 16.22 | $85.15 | 13449 |
| 2021-11-04 | 16.96 | $85.37 | 38500 |
| 2021-11-03 | 17.64 | $85.65 | 54000 |
| 2021-11-02 | 18.36 | $85.24 | 21800 |
| 2021-11-01 | 18.88 | $86.24 | 21700 |
| 2021-10-29 | 19.43 | $85.42 | 21909 |
| 2021-10-28 | 20.22 | $86.75 | 47500 |
| 2021-10-27 | 20.67 | $86.60 | 14427 |
| 2021-10-26 | 20.93 | $87.35 | 15121 |
| 2021-10-25 | 20.91 | $87.68 | 31710 |
| 2021-10-22 | 20.95 | $87.39 | 22500 |
| 2021-10-21 | 21.00 | $87.58 | 23436 |
| 2021-10-20 | 21.17 | $87.90 | 18900 |
| 2021-10-19 | 21.10 | $88.10 | 11322 |
| 2021-10-18 | 21.03 | $86.75 | 25649 |
| 2021-10-15 | 21.29 | $86.63 | 38800 |
| 2021-10-14 | 21.57 | $85.79 | 16518 |
| 2021-10-13 | 22.13 | $85.48 | 16515 |
| 2021-10-12 | 22.82 | $84.17 | 8300 |
| 2021-10-11 | 23.78 | $84.86 | 34700 |
| 2021-10-08 | 24.61 | $85.00 | 21422 |
| 2021-10-07 | 25.57 | $85.08 | 197800 |
| 2021-10-06 | 26.61 | $82.98 | 134400 |
| 2021-10-05 | 27.73 | $83.40 | 64336 |
| 2021-10-04 | 29.18 | $82.79 | 152600 |
| 2021-10-01 | 30.71 | $84.14 | 43500 |
| 2021-09-30 | 32.04 | $84.42 | 32016 |
| 2021-09-29 | 33.15 | $83.97 | 25900 |
| 2021-09-28 | 34.46 | $84.63 | 70444 |
| 2021-09-27 | 35.67 | $85.66 | 43639 |
| 2021-09-24 | 36.77 | $85.26 | 41725 |
| 2021-09-23 | 37.96 | $86.20 | 16748 |
| 2021-09-22 | 38.95 | $85.76 | 31614 |
| 2021-09-21 | 40.03 | $84.55 | 44200 |
| 2021-09-20 | 41.46 | $83.82 | 42400 |
| 2021-09-17 | 43.01 | $86.33 | 29428 |
| 2021-09-16 | 43.76 | $86.54 | 26543 |
| 2021-09-15 | 44.55 | $87.73 | 33000 |
| 2021-09-14 | 45.08 | $87.75 | 18600 |
| 2021-09-13 | 45.47 | $88.68 | 38600 |
| 2021-09-10 | 45.62 | $88.53 | 54426 |
| 2021-09-09 | 45.71 | $88.46 | 36313 |
| 2021-09-08 | 45.88 | $88.71 | 60000 |
| 2021-09-07 | 45.99 | $89.93 | 49400 |
| 2021-09-03 | 45.82 | $89.55 | 488644 |
| 2021-09-02 | 45.72 | $88.60 | 1.0M |
| 2021-09-01 | 45.67 | $88.77 | 39235 |
| 2021-08-31 | 45.63 | $87.67 | 38400 |
| 2021-08-30 | 45.71 | $86.27 | 22233 |
| 2021-08-27 | 45.94 | $86.04 | 39100 |
| 2021-08-26 | 46.22 | $85.15 | 19407 |
| 2021-08-25 | 46.58 | $85.89 | 26600 |
| 2021-08-24 | 46.82 | $85.80 | 83437 |
| 2021-08-23 | 47.08 | $84.00 | 49213 |
| 2021-08-20 | 47.54 | $82.58 | 78006 |
| 2021-08-19 | 48.15 | $82.70 | 142524 |
| 2021-08-18 | 48.75 | $84.13 | 184100 |
| 2021-08-17 | 48.97 | $83.70 | 86100 |
| 2021-08-16 | 49.26 | $85.41 | 19723 |
| 2021-08-13 | 49.23 | $86.26 | 49323 |
| 2021-08-12 | 48.97 | $86.45 | 99122 |
| 2021-08-11 | 48.66 | $87.32 | 158700 |
| 2021-08-10 | 48.14 | $87.19 | 68800 |
| 2021-08-09 | 47.59 | $87.20 | 210700 |
| 2021-08-06 | 47.02 | $86.64 | 67900 |
| 2021-08-05 | 46.44 | $87.58 | 45034 |
| 2021-08-04 | 45.68 | $87.79 | 83300 |
| 2021-08-03 | 44.82 | $87.05 | 73800 |
| 2021-08-02 | 43.96 | $86.59 | 29500 |
| 2021-07-30 | 43.06 | $85.90 | 138340 |
| 2021-07-29 | 42.14 | $86.64 | 133726 |
| 2021-07-28 | 41.03 | $86.44 | 268900 |
| 2021-07-27 | 39.86 | $84.20 | 174813 |
| 2021-07-26 | 38.71 | $86.02 | 83607 |
| 2021-07-23 | 37.15 | $88.12 | 42600 |
| 2021-07-22 | 35.15 | $89.54 | 30200 |
| 2021-07-21 | 32.89 | $89.22 | 88430 |
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