Is First Trust Multi Cap Growth AlphaDEX Fund (FAD) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Multi Cap Growth AlphaDEX Fund (FAD) research center and poll results.
NASDAQ : FAD
First Trust Multi Cap Growth AlphaDEX Fund
$184.7409 USD
-$0.73 (-0.39%)
- Volume
- 6.71K
- Average Volume
- 13.25K
- Market Capitalization
- $577.4M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $200.22
- Year Low
- $147.05
- 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
192.11
2026-07-17
Close Price
$184.74
Vol: 6949
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
91.94
Average
124.93
Maximum
193.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 192.11 | $184.74 | 6949 |
| 2026-07-16 | 192.47 | $185.47 | 5300 |
| 2026-07-15 | 192.80 | $188.21 | 5325 |
| 2026-07-14 | 193.09 | $188.91 | 21649 |
| 2026-07-13 | 193.15 | $187.30 | 7900 |
| 2026-07-10 | 193.21 | $190.47 | 40600 |
| 2026-07-09 | 192.75 | $191.75 | 8130 |
| 2026-07-08 | 192.41 | $188.77 | 10100 |
| 2026-07-07 | 192.20 | $189.68 | 6718 |
| 2026-07-06 | 191.87 | $193.31 | 11020 |
| 2026-07-02 | 191.74 | $191.62 | 8333 |
| 2026-07-01 | 191.64 | $195.67 | 18339 |
| 2026-06-30 | 191.36 | $199.97 | 12300 |
| 2026-06-29 | 190.75 | $197.28 | 12800 |
| 2026-06-26 | 190.31 | $194.08 | 5800 |
| 2026-06-25 | 190.06 | $195.88 | 9030 |
| 2026-06-24 | 189.68 | $193.35 | 33729 |
| 2026-06-23 | 189.43 | $192.86 | 13300 |
| 2026-06-22 | 188.98 | $197.47 | 28710 |
| 2026-06-18 | 188.22 | $195.44 | 10905 |
| 2026-06-17 | 187.47 | $191.92 | 8500 |
| 2026-06-16 | 186.69 | $192.11 | 13833 |
| 2026-06-15 | 185.98 | $193.87 | 7500 |
| 2026-06-12 | 185.31 | $190.19 | 14643 |
| 2026-06-11 | 185.03 | $188.59 | 9100 |
| 2026-06-10 | 184.78 | $181.23 | 9000 |
| 2026-06-09 | 184.87 | $184.82 | 11100 |
| 2026-06-08 | 184.87 | $184.59 | 6909 |
| 2026-06-05 | 184.79 | $183.11 | 10900 |
| 2026-06-04 | 184.70 | $190.65 | 10400 |
| 2026-06-03 | 184.41 | $189.74 | 10600 |
| 2026-06-02 | 183.97 | $190.03 | 8626 |
| 2026-06-01 | 183.36 | $187.70 | 38841 |
| 2026-05-29 | 182.89 | $188.64 | 17782 |
| 2026-05-28 | 182.35 | $189.08 | 11900 |
| 2026-05-27 | 181.55 | $188.30 | 42231 |
| 2026-05-26 | 180.82 | $188.17 | 17127 |
| 2026-05-22 | 180.25 | $183.89 | 13000 |
| 2026-05-21 | 179.91 | $182.27 | 9432 |
| 2026-05-20 | 179.62 | $180.49 | 9109 |
| 2026-05-19 | 179.43 | $176.36 | 10300 |
| 2026-05-18 | 179.40 | $177.96 | 10203 |
| 2026-05-15 | 179.38 | $180.31 | 8720 |
| 2026-05-14 | 179.21 | $184.57 | 9100 |
| 2026-05-13 | 178.62 | $183.73 | 10349 |
| 2026-05-12 | 178.06 | $183.00 | 17808 |
| 2026-05-11 | 177.56 | $184.81 | 10704 |
| 2026-05-08 | 176.87 | $182.92 | 12532 |
| 2026-05-07 | 176.15 | $181.38 | 31500 |
| 2026-05-06 | 175.52 | $184.79 | 16500 |
| 2026-05-05 | 174.68 | $180.96 | 18100 |
| 2026-05-04 | 173.75 | $177.82 | 6600 |
| 2026-05-01 | 172.97 | $178.34 | 17959 |
| 2026-04-30 | 172.12 | $177.89 | 5713 |
| 2026-04-29 | 171.28 | $172.96 | 6400 |
| 2026-04-28 | 170.58 | $173.71 | 7814 |
| 2026-04-27 | 169.54 | $176.82 | 4600 |
| 2026-04-24 | 168.47 | $177.10 | 5742 |
| 2026-04-23 | 167.52 | $176.39 | 36600 |
| 2026-04-22 | 166.80 | $176.74 | 5813 |
| 2026-04-21 | 165.98 | $175.83 | 5641 |
| 2026-04-20 | 165.20 | $177.45 | 6703 |
| 2026-04-17 | 164.18 | $176.90 | 4500 |
| 2026-04-16 | 163.38 | $172.90 | 20200 |
| 2026-04-15 | 162.74 | $172.51 | 7300 |
| 2026-04-14 | 162.22 | $173.03 | 8000 |
| 2026-04-13 | 161.61 | $170.90 | 6032 |
| 2026-04-10 | 161.00 | $168.58 | 5000 |
| 2026-04-09 | 160.53 | $168.85 | 6791 |
| 2026-04-08 | 160.26 | $167.85 | 5520 |
| 2026-04-07 | 160.05 | $162.33 | 4319 |
| 2026-04-06 | 160.15 | $162.24 | 6026 |
| 2026-04-02 | 160.12 | $161.51 | 6818 |
| 2026-04-01 | 160.29 | $160.98 | 8300 |
| 2026-03-31 | 160.62 | $158.92 | 9100 |
| 2026-03-30 | 160.97 | $153.06 | 7813 |
| 2026-03-27 | 161.78 | $155.33 | 10113 |
| 2026-03-26 | 162.44 | $158.09 | 7392 |
| 2026-03-25 | 163.05 | $161.96 | 5102 |
| 2026-03-24 | 163.43 | $160.47 | 4368 |
| 2026-03-23 | 163.83 | $160.15 | 13200 |
| 2026-03-20 | 164.14 | $157.02 | 5600 |
| 2026-03-19 | 164.75 | $160.91 | 7400 |
| 2026-03-18 | 165.15 | $160.14 | 3615 |
| 2026-03-17 | 165.59 | $162.16 | 12318 |
| 2026-03-16 | 165.89 | $160.83 | 12942 |
| 2026-03-13 | 166.23 | $158.65 | 9408 |
| 2026-03-12 | 166.58 | $159.18 | 38300 |
| 2026-03-11 | 167.06 | $163.48 | 7417 |
| 2026-03-10 | 167.36 | $163.63 | 8200 |
| 2026-03-09 | 167.67 | $164.20 | 6344 |
| 2026-03-06 | 167.88 | $161.72 | 16212 |
| 2026-03-05 | 167.92 | $164.94 | 10934 |
| 2026-03-04 | 167.89 | $167.53 | 13315 |
| 2026-03-03 | 167.87 | $166.01 | 14100 |
| 2026-03-02 | 167.95 | $169.24 | 15100 |
| 2026-02-27 | 167.80 | $168.44 | 7500 |
| 2026-02-26 | 167.83 | $170.27 | 5800 |
| 2026-02-25 | 167.80 | $169.60 | 5934 |
| 2026-02-24 | 167.82 | $168.49 | 5900 |
| 2026-02-23 | 167.88 | $166.36 | 16545 |
| 2026-02-20 | 168.04 | $169.20 | 8100 |
| 2026-02-19 | 168.15 | $168.96 | 12400 |
| 2026-02-18 | 168.21 | $168.90 | 11819 |
| 2026-02-17 | 168.17 | $168.12 | 9100 |
| 2026-02-13 | 168.29 | $167.72 | 9944 |
| 2026-02-12 | 168.43 | $165.60 | 59300 |
| 2026-02-11 | 168.60 | $168.71 | 10900 |
| 2026-02-10 | 168.64 | $169.47 | 48044 |
| 2026-02-09 | 168.65 | $169.83 | 8826 |
| 2026-02-06 | 168.60 | $168.49 | 12200 |
| 2026-02-05 | 168.54 | $162.49 | 15448 |
| 2026-02-04 | 168.81 | $164.33 | 12001 |
| 2026-02-03 | 169.05 | $167.21 | 10600 |
| 2026-02-02 | 169.02 | $167.62 | 38110 |
| 2026-01-30 | 168.84 | $166.18 | 5336 |
| 2026-01-29 | 168.62 | $169.04 | 7039 |
| 2026-01-28 | 168.34 | $169.68 | 6243 |
| 2026-01-27 | 168.07 | $170.04 | 8145 |
| 2026-01-26 | 167.83 | $169.61 | 6605 |
| 2026-01-23 | 167.65 | $169.59 | 9200 |
| 2026-01-22 | 167.45 | $171.35 | 6300 |
| 2026-01-21 | 167.20 | $170.29 | 15007 |
| 2026-01-20 | 166.89 | $168.06 | 12600 |
| 2026-01-16 | 166.55 | $170.54 | 61500 |
| 2026-01-15 | 165.99 | $170.43 | 20800 |
| 2026-01-14 | 165.58 | $169.07 | 14300 |
| 2026-01-13 | 165.25 | $169.51 | 18039 |
| 2026-01-12 | 164.96 | $169.68 | 83225 |
| 2026-01-09 | 164.83 | $168.72 | 7625 |
| 2026-01-08 | 164.65 | $167.31 | 10300 |
| 2026-01-07 | 164.46 | $167.97 | 7905 |
| 2026-01-06 | 164.23 | $169.04 | 8732 |
| 2026-01-05 | 163.95 | $166.64 | 3600 |
| 2026-01-02 | 163.78 | $164.04 | 5306 |
| 2025-12-31 | 163.68 | $161.85 | 7600 |
| 2025-12-30 | 163.61 | $163.38 | 3422 |
| 2025-12-29 | 163.46 | $164.25 | 5149 |
| 2025-12-26 | 163.36 | $165.34 | 2900 |
| 2025-12-24 | 163.15 | $165.97 | 2047 |
| 2025-12-23 | 162.81 | $165.61 | 3900 |
| 2025-12-22 | 162.36 | $166.21 | 4900 |
| 2025-12-19 | 161.70 | $164.16 | 5400 |
| 2025-12-18 | 161.02 | $161.29 | 7221 |
| 2025-12-17 | 160.69 | $159.33 | 23200 |
| 2025-12-16 | 160.41 | $162.30 | 6000 |
| 2025-12-15 | 160.00 | $162.47 | 8032 |
| 2025-12-12 | 159.71 | $163.73 | 4900 |
| 2025-12-11 | 159.35 | $167.05 | 7400 |
| 2025-12-10 | 159.09 | $165.13 | 5441 |
| 2025-12-09 | 158.93 | $163.40 | 22233 |
| 2025-12-08 | 158.91 | $163.43 | 13935 |
| 2025-12-05 | 158.75 | $163.33 | 4726 |
| 2025-12-04 | 158.55 | $163.39 | 35228 |
| 2025-12-03 | 158.50 | $161.98 | 5202 |
| 2025-12-02 | 158.41 | $160.44 | 4500 |
| 2025-12-01 | 158.58 | $160.29 | 4200 |
| 2025-11-28 | 158.77 | $162.37 | 4189 |
| 2025-11-26 | 158.79 | $161.02 | 4600 |
| 2025-11-25 | 158.98 | $159.22 | 4000 |
| 2025-11-24 | 159.28 | $156.69 | 14505 |
| 2025-11-21 | 159.75 | $153.02 | 2921 |
| 2025-11-20 | 160.33 | $150.61 | 5626 |
| 2025-11-19 | 160.94 | $154.51 | 5034 |
| 2025-11-18 | 161.22 | $153.90 | 30510 |
| 2025-11-17 | 161.67 | $154.10 | 2803 |
| 2025-11-14 | 162.13 | $156.65 | 2522 |
| 2025-11-13 | 162.34 | $156.52 | 6715 |
| 2025-11-12 | 162.60 | $161.88 | 9707 |
| 2025-11-11 | 162.70 | $161.90 | 9141 |
| 2025-11-10 | 162.73 | $162.90 | 10100 |
| 2025-11-07 | 162.65 | $160.30 | 4220 |
| 2025-11-06 | 162.52 | $159.23 | 7413 |
| 2025-11-05 | 162.69 | $162.37 | 3347 |
| 2025-11-04 | 162.74 | $160.23 | 3504 |
| 2025-11-03 | 162.79 | $163.85 | 4400 |
| 2025-10-31 | 162.72 | $164.16 | 3100 |
| 2025-10-30 | 162.59 | $162.71 | 4745 |
| 2025-10-29 | 162.54 | $164.82 | 4422 |
| 2025-10-28 | 162.33 | $165.18 | 4300 |
| 2025-10-27 | 162.09 | $166.16 | 4340 |
| 2025-10-24 | 161.81 | $164.71 | 2742 |
| 2025-10-23 | 161.56 | $162.78 | 12932 |
| 2025-10-22 | 161.34 | $160.09 | 4132 |
| 2025-10-21 | 161.31 | $162.85 | 4300 |
| 2025-10-20 | 161.23 | $163.27 | 4118 |
| 2025-10-17 | 161.20 | $160.88 | 4632 |
| 2025-10-16 | 161.24 | $161.71 | 5139 |
| 2025-10-15 | 161.23 | $163.94 | 3300 |
| 2025-10-14 | 160.98 | $162.37 | 2600 |
| 2025-10-13 | 160.80 | $161.46 | 3400 |
| 2025-10-10 | 160.69 | $157.62 | 2500 |
| 2025-10-09 | 160.73 | $162.64 | 3700 |
| 2025-10-08 | 160.58 | $163.41 | 2800 |
| 2025-10-07 | 160.29 | $161.24 | 5100 |
| 2025-10-06 | 160.09 | $162.46 | 6500 |
| 2025-10-03 | 159.82 | $161.55 | 5847 |
| 2025-10-02 | 159.53 | $161.61 | 4838 |
| 2025-10-01 | 159.23 | $160.58 | 5500 |
| 2025-09-30 | 158.89 | $160.55 | 3800 |
| 2025-09-29 | 158.57 | $160.42 | 11800 |
| 2025-09-26 | 158.30 | $159.68 | 4600 |
| 2025-09-25 | 158.14 | $158.41 | 2801 |
| 2025-09-24 | 157.98 | $159.47 | 8500 |
| 2025-09-23 | 157.75 | $161.41 | 4920 |
| 2025-09-22 | 157.34 | $162.49 | 3500 |
| 2025-09-19 | 156.93 | $161.71 | 3400 |
| 2025-09-18 | 156.38 | $161.64 | 4127 |
| 2025-09-17 | 155.84 | $158.88 | 4538 |
| 2025-09-16 | 155.44 | $158.75 | 11300 |
| 2025-09-15 | 155.15 | $159.21 | 5200 |
| 2025-09-12 | 154.79 | $158.50 | 5700 |
| 2025-09-11 | 154.48 | $159.65 | 5300 |
| 2025-09-10 | 154.19 | $157.53 | 2400 |
| 2025-09-09 | 153.95 | $157.21 | 8500 |
| 2025-09-08 | 153.58 | $157.10 | 5039 |
| 2025-09-05 | 153.22 | $155.72 | 6000 |
| 2025-09-04 | 152.94 | $155.59 | 9800 |
| 2025-09-03 | 152.68 | $153.88 | 1716 |
| 2025-09-02 | 152.49 | $154.13 | 28400 |
| 2025-08-29 | 152.31 | $155.10 | 2230 |
| 2025-08-28 | 151.92 | $156.43 | 4700 |
| 2025-08-27 | 151.61 | $155.27 | 16833 |
| 2025-08-26 | 151.39 | $154.78 | 2200 |
| 2025-08-25 | 151.15 | $153.25 | 3130 |
| 2025-08-22 | 151.03 | $154.21 | 3000 |
| 2025-08-21 | 150.87 | $150.77 | 2803 |
| 2025-08-20 | 150.83 | $150.86 | 2800 |
| 2025-08-19 | 150.80 | $150.92 | 3836 |
| 2025-08-18 | 150.69 | $152.92 | 3700 |
| 2025-08-15 | 150.47 | $152.01 | 5245 |
| 2025-08-14 | 150.35 | $152.30 | 14204 |
| 2025-08-13 | 150.20 | $153.86 | 2800 |
| 2025-08-12 | 149.88 | $152.75 | 4032 |
| 2025-08-11 | 149.57 | $149.69 | 1800 |
| 2025-08-08 | 149.47 | $149.96 | 20012 |
| 2025-08-07 | 149.29 | $150.11 | 19839 |
| 2025-08-06 | 149.17 | $150.47 | 5817 |
| 2025-08-05 | 149.05 | $150.00 | 14519 |
| 2025-08-04 | 148.88 | $150.51 | 34900 |
| 2025-08-01 | 148.73 | $147.35 | 6900 |
| 2025-07-31 | 148.76 | $150.24 | 3400 |
| 2025-07-30 | 148.57 | $150.75 | 9100 |
| 2025-07-29 | 148.33 | $150.09 | 2720 |
| 2025-07-28 | 148.16 | $150.88 | 4800 |
| 2025-07-25 | 147.90 | $151.03 | 3031 |
| 2025-07-24 | 147.59 | $149.93 | 3721 |
| 2025-07-23 | 147.25 | $150.29 | 3800 |
| 2025-07-22 | 146.95 | $148.63 | 14200 |
| 2025-07-21 | 146.64 | $148.62 | 1700 |
| 2025-07-18 | 146.26 | $149.48 | 2333 |
| 2025-07-17 | 145.83 | $149.32 | 4304 |
| 2025-07-16 | 145.38 | $147.53 | 5800 |
| 2025-07-15 | 145.08 | $146.53 | 4848 |
| 2025-07-14 | 144.72 | $147.75 | 22200 |
| 2025-07-11 | 144.42 | $146.30 | 2249 |
| 2025-07-10 | 144.19 | $147.70 | 9200 |
| 2025-07-09 | 143.89 | $147.97 | 35203 |
| 2025-07-08 | 143.61 | $146.70 | 19901 |
| 2025-07-07 | 143.42 | $147.47 | 4000 |
| 2025-07-03 | 143.11 | $147.89 | 2137 |
| 2025-07-02 | 142.77 | $146.58 | 3300 |
| 2025-07-01 | 142.50 | $145.87 | 4300 |
| 2025-06-30 | 142.22 | $146.82 | 6700 |
| 2025-06-27 | 141.85 | $145.54 | 4106 |
| 2025-06-26 | 141.52 | $144.79 | 9028 |
| 2025-06-25 | 141.24 | $143.15 | 3300 |
| 2025-06-24 | 141.08 | $144.28 | 3900 |
| 2025-06-23 | 140.74 | $142.48 | 6133 |
| 2025-06-20 | 140.47 | $141.03 | 4600 |
| 2025-06-18 | 140.28 | $140.88 | 3000 |
| 2025-06-17 | 140.24 | $140.35 | 2829 |
| 2025-06-16 | 140.25 | $141.46 | 3919 |
| 2025-06-13 | 140.20 | $139.48 | 15038 |
| 2025-06-12 | 140.17 | $141.58 | 4000 |
| 2025-06-11 | 140.02 | $141.77 | 16213 |
| 2025-06-10 | 139.86 | $141.73 | 4340 |
| 2025-06-09 | 139.65 | $142.34 | 4100 |
| 2025-06-06 | 139.24 | $142.99 | 1233 |
| 2025-06-05 | 138.82 | $141.14 | 10719 |
| 2025-06-04 | 138.38 | $141.19 | 3440 |
| 2025-06-03 | 137.93 | $141.21 | 12728 |
| 2025-06-02 | 137.51 | $140.18 | 3000 |
| 2025-05-30 | 137.15 | $139.45 | 3427 |
| 2025-05-29 | 136.69 | $138.93 | 19715 |
| 2025-05-28 | 136.22 | $139.15 | 16013 |
| 2025-05-27 | 135.76 | $139.92 | 2535 |
| 2025-05-23 | 135.23 | $137.44 | 1115 |
| 2025-05-22 | 134.78 | $137.20 | 1904 |
| 2025-05-21 | 134.33 | $137.21 | 1400 |
| 2025-05-20 | 133.76 | $140.09 | 69200 |
| 2025-05-19 | 132.93 | $140.50 | 25723 |
| 2025-05-16 | 131.92 | $140.51 | 3318 |
| 2025-05-15 | 131.07 | $138.96 | 3900 |
| 2025-05-14 | 130.28 | $138.43 | 2100 |
| 2025-05-13 | 129.59 | $138.58 | 16733 |
| 2025-05-12 | 128.88 | $137.53 | 2000 |
| 2025-05-09 | 128.14 | $134.25 | 3000 |
| 2025-05-08 | 127.46 | $134.45 | 2529 |
| 2025-05-07 | 126.96 | $132.48 | 1700 |
| 2025-05-06 | 126.07 | $132.10 | 2618 |
| 2025-05-05 | 125.29 | $132.79 | 4300 |
| 2025-05-02 | 124.50 | $133.08 | 2300 |
| 2025-05-01 | 124.06 | $130.29 | 1746 |
| 2025-04-30 | 124.14 | $129.36 | 4400 |
| 2025-04-29 | 124.18 | $130.07 | 6100 |
| 2025-04-28 | 124.14 | $129.21 | 3036 |
| 2025-04-25 | 124.14 | $128.50 | 1448 |
| 2025-04-24 | 124.29 | $128.15 | 9516 |
| 2025-04-23 | 124.53 | $125.85 | 15200 |
| 2025-04-22 | 124.98 | $123.53 | 4727 |
| 2025-04-21 | 125.55 | $120.29 | 5343 |
| 2025-04-17 | 126.09 | $123.56 | 198200 |
| 2025-04-16 | 126.48 | $123.09 | 5500 |
| 2025-04-15 | 126.92 | $124.70 | 30201 |
| 2025-04-14 | 127.15 | $124.30 | 30800 |
| 2025-04-11 | 127.49 | $122.65 | 8336 |
| 2025-04-10 | 127.82 | $120.76 | 24438 |
| 2025-04-09 | 128.06 | $124.49 | 33629 |
| 2025-04-08 | 128.25 | $114.67 | 41800 |
| 2025-04-07 | 128.89 | $116.44 | 13602 |
| 2025-04-04 | 129.41 | $116.98 | 11400 |
| 2025-04-03 | 130.13 | $124.22 | 3207 |
| 2025-04-02 | 130.46 | $131.92 | 1300 |
| 2025-04-01 | 130.63 | $130.15 | 3305 |
| 2025-03-31 | 130.81 | $129.37 | 2332 |
| 2025-03-28 | 131.14 | $129.11 | 2100 |
| 2025-03-27 | 131.61 | $131.60 | 1700 |
| 2025-03-26 | 131.87 | $132.91 | 4421 |
| 2025-03-25 | 132.18 | $134.91 | 2737 |
| 2025-03-24 | 132.33 | $134.87 | 2100 |
| 2025-03-21 | 132.55 | $131.09 | 1800 |
| 2025-03-20 | 133.00 | $131.37 | 1500 |
| 2025-03-19 | 133.66 | $131.95 | 4400 |
| 2025-03-18 | 134.41 | $129.15 | 3413 |
| 2025-03-17 | 135.34 | $131.27 | 1642 |
| 2025-03-14 | 136.10 | $129.13 | 5000 |
| 2025-03-13 | 136.98 | $125.55 | 10545 |
| 2025-03-12 | 137.94 | $128.36 | 5403 |
| 2025-03-11 | 138.79 | $127.41 | 30300 |
| 2025-03-10 | 139.76 | $126.89 | 4500 |
| 2025-03-07 | 140.73 | $131.34 | 20500 |
| 2025-03-06 | 141.50 | $130.94 | 4343 |
| 2025-03-05 | 142.30 | $135.30 | 17027 |
| 2025-03-04 | 142.78 | $133.74 | 6217 |
| 2025-03-03 | 143.31 | $135.87 | 3338 |
| 2025-02-28 | 143.77 | $138.61 | 3245 |
| 2025-02-27 | 144.16 | $136.82 | 2900 |
| 2025-02-26 | 144.54 | $139.08 | 8126 |
| 2025-02-25 | 144.80 | $137.89 | 2600 |
| 2025-02-24 | 145.04 | $139.30 | 3436 |
| 2025-02-21 | 145.39 | $139.93 | 12200 |
| 2025-02-20 | 145.71 | $144.73 | 2813 |
| 2025-02-19 | 145.77 | $146.96 | 1900 |
| 2025-02-18 | 145.72 | $147.66 | 2035 |
| 2025-02-14 | 145.52 | $146.58 | 2819 |
| 2025-02-13 | 145.32 | $146.73 | 2316 |
| 2025-02-12 | 145.06 | $144.61 | 3100 |
| 2025-02-11 | 144.79 | $145.40 | 2100 |
| 2025-02-10 | 144.38 | $146.80 | 10900 |
| 2025-02-07 | 143.91 | $146.31 | 3300 |
| 2025-02-06 | 143.58 | $146.75 | 25948 |
| 2025-02-05 | 143.22 | $146.85 | 5200 |
| 2025-02-04 | 142.92 | $145.04 | 2003 |
| 2025-02-03 | 142.71 | $144.26 | 5235 |
| 2025-01-31 | 142.44 | $145.11 | 5400 |
| 2025-01-30 | 142.09 | $146.35 | 27100 |
| 2025-01-29 | 141.71 | $144.47 | 2729 |
| 2025-01-28 | 141.49 | $144.26 | 12200 |
| 2025-01-27 | 141.39 | $142.78 | 2520 |
| 2025-01-24 | 141.32 | $146.13 | 6900 |
| 2025-01-23 | 141.03 | $146.40 | 4200 |
| 2025-01-22 | 140.73 | $145.89 | 2510 |
| 2025-01-21 | 140.36 | $146.10 | 3534 |
| 2025-01-17 | 139.99 | $143.50 | 2800 |
| 2025-01-16 | 140.03 | $142.62 | 3027 |
| 2025-01-15 | 140.21 | $141.52 | 2500 |
| 2025-01-14 | 140.39 | $139.21 | 2711 |
| 2025-01-13 | 140.72 | $137.24 | 3322 |
| 2025-01-10 | 141.20 | $137.44 | 5141 |
| 2025-01-08 | 141.61 | $139.67 | 6048 |
| 2025-01-07 | 141.96 | $139.59 | 3600 |
| 2025-01-06 | 142.48 | $140.80 | 3700 |
| 2025-01-03 | 142.90 | $140.87 | 3203 |
| 2025-01-02 | 143.37 | $138.78 | 6900 |
| 2024-12-31 | 143.88 | $138.21 | 5600 |
| 2024-12-30 | 144.42 | $138.80 | 4732 |
| 2024-12-27 | 144.97 | $140.07 | 3600 |
| 2024-12-26 | 145.42 | $142.19 | 7500 |
| 2024-12-24 | 145.78 | $141.41 | 2006 |
| 2024-12-23 | 146.19 | $140.31 | 5731 |
| 2024-12-20 | 146.59 | $140.42 | 7400 |
| 2024-12-19 | 146.89 | $138.48 | 20600 |
| 2024-12-18 | 147.19 | $138.65 | 8138 |
| 2024-12-17 | 147.45 | $144.33 | 8200 |
| 2024-12-16 | 147.35 | $146.15 | 8200 |
| 2024-12-13 | 147.13 | $145.12 | 5838 |
| 2024-12-12 | 147.02 | $145.80 | 5000 |
| 2024-12-11 | 146.98 | $146.96 | 4800 |
| 2024-12-10 | 146.92 | $145.58 | 2900 |
| 2024-12-09 | 147.00 | $146.67 | 2044 |
| 2024-12-06 | 146.94 | $149.92 | 4818 |
| 2024-12-05 | 146.62 | $149.22 | 1626 |
| 2024-12-04 | 146.28 | $150.30 | 5124 |
| 2024-12-03 | 145.64 | $148.97 | 3000 |
| 2024-12-02 | 144.92 | $149.00 | 29319 |
| 2024-11-29 | 144.19 | $149.78 | 2107 |
| 2024-11-27 | 143.41 | $149.10 | 4437 |
| 2024-11-26 | 142.75 | $149.50 | 2500 |
| 2024-11-25 | 142.09 | $149.48 | 3000 |
| 2024-11-22 | 141.43 | $148.38 | 10219 |
| 2024-11-21 | 140.75 | $146.35 | 18600 |
| 2024-11-20 | 140.21 | $144.50 | 1808 |
| 2024-11-19 | 139.75 | $143.89 | 1740 |
| 2024-11-18 | 139.35 | $142.36 | 3005 |
| 2024-11-15 | 139.07 | $141.65 | 2800 |
| 2024-11-14 | 138.86 | $142.94 | 1442 |
| 2024-11-13 | 138.59 | $145.01 | 4000 |
| 2024-11-12 | 138.22 | $145.89 | 2000 |
| 2024-11-11 | 137.77 | $147.16 | 3724 |
| 2024-11-08 | 137.25 | $145.45 | 2000 |
| 2024-11-07 | 136.76 | $143.52 | 2500 |
| 2024-11-06 | 136.27 | $142.33 | 2600 |
| 2024-11-05 | 135.88 | $137.50 | 3138 |
| 2024-11-04 | 135.68 | $134.63 | 2907 |
| 2024-11-01 | 135.57 | $134.41 | 2422 |
| 2024-10-31 | 135.53 | $134.12 | 2000 |
| 2024-10-30 | 135.41 | $136.01 | 1100 |
| 2024-10-29 | 135.24 | $136.16 | 4613 |
| 2024-10-28 | 135.04 | $136.39 | 2843 |
| 2024-10-25 | 134.90 | $134.81 | 2936 |
| 2024-10-24 | 134.81 | $135.43 | 20149 |
| 2024-10-23 | 134.69 | $135.28 | 7201 |
| 2024-10-22 | 134.57 | $135.93 | 3733 |
| 2024-10-21 | 134.46 | $136.83 | 1000 |
| 2024-10-18 | 134.28 | $137.42 | 1000 |
| 2024-10-17 | 134.05 | $137.42 | 1700 |
| 2024-10-16 | 133.82 | $137.80 | 3200 |
| 2024-10-15 | 133.44 | $136.73 | 3912 |
| 2024-10-14 | 133.13 | $136.80 | 2005 |
| 2024-10-11 | 132.80 | $135.77 | 1200 |
| 2024-10-10 | 132.48 | $133.70 | 2944 |
| 2024-10-09 | 132.18 | $134.44 | 2800 |
| 2024-10-08 | 131.77 | $133.60 | 2006 |
| 2024-10-07 | 131.35 | $132.37 | 4300 |
| 2024-10-04 | 130.97 | $133.58 | 1400 |
| 2024-10-03 | 130.46 | $131.79 | 3102 |
| 2024-10-02 | 130.14 | $132.52 | 20000 |
| 2024-10-01 | 129.80 | $132.20 | 3326 |
| 2024-09-30 | 129.50 | $133.60 | 4200 |
| 2024-09-27 | 129.32 | $132.96 | 2438 |
| 2024-09-26 | 129.11 | $133.10 | 22609 |
| 2024-09-25 | 128.88 | $132.89 | 2414 |
| 2024-09-24 | 128.70 | $133.69 | 1100 |
| 2024-09-23 | 128.47 | $133.29 | 1500 |
| 2024-09-20 | 128.29 | $132.81 | 1000 |
| 2024-09-19 | 128.02 | $132.68 | 2013 |
| 2024-09-18 | 127.79 | $130.27 | 1806 |
| 2024-09-17 | 127.61 | $130.57 | 2600 |
| 2024-09-16 | 127.45 | $130.11 | 18900 |
| 2024-09-13 | 127.25 | $129.45 | 1000 |
| 2024-09-12 | 127.09 | $127.69 | 700 |
| 2024-09-11 | 126.91 | $126.28 | 1736 |
| 2024-09-10 | 126.79 | $125.06 | 4722 |
| 2024-09-09 | 126.63 | $124.87 | 1100 |
| 2024-09-06 | 126.52 | $123.38 | 725 |
| 2024-09-05 | 126.45 | $125.33 | 4723 |
| 2024-09-04 | 126.12 | $125.85 | 48100 |
| 2024-09-03 | 125.84 | $126.08 | 13404 |
| 2024-08-30 | 125.44 | $129.99 | 1415 |
| 2024-08-29 | 124.99 | $128.82 | 1400 |
| 2024-08-28 | 124.78 | $128.48 | 623 |
| 2024-08-27 | 124.71 | $129.31 | 1700 |
| 2024-08-26 | 124.53 | $129.06 | 8700 |
| 2024-08-23 | 124.37 | $129.66 | 7342 |
| 2024-08-22 | 124.18 | $127.54 | 5134 |
| 2024-08-21 | 124.01 | $127.96 | 3600 |
| 2024-08-20 | 123.83 | $126.72 | 1240 |
| 2024-08-19 | 123.86 | $127.32 | 13636 |
| 2024-08-16 | 123.85 | $126.23 | 7300 |
| 2024-08-15 | 123.79 | $126.12 | 9040 |
| 2024-08-14 | 123.77 | $124.08 | 900 |
| 2024-08-13 | 123.90 | $123.90 | 1800 |
| 2024-08-12 | 124.20 | $121.95 | 726 |
| 2024-08-09 | 124.46 | $122.57 | 2043 |
| 2024-08-08 | 124.65 | $121.93 | 1835 |
| 2024-08-07 | 124.81 | $118.92 | 6908 |
| 2024-08-06 | 125.06 | $120.17 | 12624 |
| 2024-08-05 | 125.21 | $118.04 | 4900 |
| 2024-08-02 | 125.48 | $120.97 | 700 |
| 2024-08-01 | 125.59 | $124.74 | 19042 |
| 2024-07-31 | 125.50 | $127.09 | 1438 |
| 2024-07-30 | 125.28 | $125.68 | 3430 |
| 2024-07-29 | 125.11 | $125.78 | 1717 |
| 2024-07-26 | 124.98 | $125.93 | 2100 |
| 2024-07-25 | 124.83 | $124.13 | 1310 |
| 2024-07-24 | 124.74 | $124.29 | 2301 |
| 2024-07-23 | 124.66 | $127.45 | 2339 |
| 2024-07-22 | 124.41 | $127.02 | 1800 |
| 2024-07-19 | 124.19 | $125.06 | 800 |
| 2024-07-18 | 124.06 | $125.64 | 1115 |
| 2024-07-17 | 123.94 | $126.83 | 940 |
| 2024-07-16 | 123.73 | $129.73 | 2000 |
| 2024-07-15 | 123.31 | $127.30 | 5100 |
| 2024-07-12 | 123.09 | $126.33 | 2220 |
| 2024-07-11 | 122.93 | $125.17 | 4521 |
| 2024-07-10 | 122.75 | $123.85 | 3104 |
| 2024-07-09 | 122.65 | $123.14 | 8906 |
| 2024-07-08 | 122.53 | $123.46 | 1500 |
| 2024-07-05 | 122.45 | $123.09 | 1411 |
| 2024-07-03 | 122.42 | $123.04 | 1738 |
| 2024-07-02 | 122.29 | $122.65 | 2504 |
| 2024-07-01 | 122.21 | $122.39 | 2100 |
| 2024-06-28 | 122.20 | $123.12 | 3400 |
| 2024-06-27 | 122.13 | $122.98 | 1228 |
| 2024-06-26 | 122.06 | $122.17 | 2536 |
| 2024-06-25 | 122.12 | $122.70 | 1815 |
| 2024-06-24 | 122.17 | $122.54 | 11018 |
| 2024-06-21 | 122.16 | $122.63 | 1000 |
| 2024-06-20 | 122.21 | $122.51 | 5300 |
| 2024-06-18 | 122.30 | $123.20 | 14300 |
| 2024-06-17 | 122.35 | $122.63 | 1000 |
| 2024-06-14 | 122.41 | $121.39 | 4400 |
| 2024-06-13 | 122.53 | $122.81 | 1600 |
| 2024-06-12 | 122.62 | $123.19 | 1800 |
| 2024-06-11 | 122.60 | $121.45 | 2200 |
| 2024-06-10 | 122.63 | $121.97 | 2900 |
| 2024-06-07 | 122.66 | $120.70 | 3600 |
| 2024-06-06 | 122.75 | $121.77 | 4200 |
| 2024-06-05 | 122.73 | $122.47 | 5105 |
| 2024-06-04 | 122.69 | $120.43 | 2647 |
| 2024-06-03 | 122.75 | $121.19 | 56735 |
| 2024-05-31 | 122.69 | $122.17 | 629 |
| 2024-05-30 | 122.52 | $121.65 | 2214 |
| 2024-05-29 | 122.31 | $121.70 | 1944 |
| 2024-05-28 | 122.08 | $123.26 | 2800 |
| 2024-05-24 | 121.88 | $123.70 | 2301 |
| 2024-05-23 | 121.64 | $122.41 | 1600 |
| 2024-05-22 | 121.41 | $123.53 | 2609 |
| 2024-05-21 | 121.13 | $124.39 | 1500 |
| 2024-05-20 | 120.82 | $124.28 | 2500 |
| 2024-05-17 | 120.41 | $123.75 | 934 |
| 2024-05-16 | 119.96 | $123.68 | 2600 |
| 2024-05-15 | 119.55 | $124.72 | 3300 |
| 2024-05-14 | 119.13 | $122.72 | 2619 |
| 2024-05-13 | 118.85 | $122.03 | 1500 |
| 2024-05-10 | 118.61 | $122.60 | 2131 |
| 2024-05-09 | 118.44 | $122.47 | 4000 |
| 2024-05-08 | 118.39 | $121.53 | 4000 |
| 2024-05-07 | 118.34 | $121.62 | 3000 |
| 2024-05-06 | 118.39 | $121.67 | 2700 |
| 2024-05-03 | 118.44 | $119.99 | 700 |
| 2024-05-02 | 118.55 | $118.70 | 1900 |
| 2024-05-01 | 118.67 | $117.35 | 7300 |
| 2024-04-30 | 118.93 | $117.11 | 2200 |
| 2024-04-29 | 119.18 | $119.38 | 900 |
| 2024-04-26 | 119.39 | $118.93 | 1200 |
| 2024-04-25 | 119.67 | $117.76 | 1600 |
| 2024-04-24 | 120.01 | $117.97 | 1800 |
| 2024-04-23 | 120.27 | $118.23 | 1818 |
| 2024-04-22 | 120.51 | $116.07 | 2100 |
| 2024-04-19 | 120.86 | $114.61 | 1425 |
| 2024-04-18 | 121.33 | $115.62 | 1500 |
| 2024-04-17 | 121.69 | $116.14 | 2046 |
| 2024-04-16 | 121.93 | $117.13 | 4913 |
| 2024-04-15 | 122.09 | $117.33 | 3300 |
| 2024-04-12 | 122.22 | $119.16 | 1813 |
| 2024-04-11 | 122.31 | $121.42 | 19923 |
| 2024-04-10 | 122.34 | $120.67 | 1900 |
| 2024-04-09 | 122.40 | $122.48 | 8739 |
| 2024-04-08 | 122.32 | $122.75 | 1800 |
| 2024-04-05 | 122.28 | $122.19 | 9600 |
| 2024-04-04 | 122.30 | $121.18 | 16634 |
| 2024-04-03 | 122.32 | $122.54 | 10100 |
| 2024-04-02 | 122.21 | $122.00 | 6842 |
| 2024-04-01 | 122.23 | $123.54 | 5400 |
| 2024-03-28 | 122.16 | $124.59 | 6444 |
| 2024-03-27 | 121.98 | $124.60 | 8605 |
| 2024-03-26 | 121.75 | $123.16 | 1729 |
| 2024-03-25 | 121.60 | $122.96 | 1917 |
| 2024-03-22 | 121.43 | $123.07 | 7400 |
| 2024-03-21 | 121.22 | $124.13 | 2200 |
| 2024-03-20 | 120.94 | $122.81 | 2800 |
| 2024-03-19 | 120.60 | $120.81 | 3600 |
| 2024-03-18 | 120.41 | $120.43 | 2449 |
| 2024-03-15 | 120.30 | $120.00 | 4644 |
| 2024-03-14 | 120.28 | $120.94 | 3100 |
| 2024-03-13 | 120.12 | $121.92 | 2930 |
| 2024-03-12 | 119.80 | $121.95 | 14634 |
| 2024-03-11 | 119.61 | $120.88 | 4000 |
| 2024-03-08 | 119.45 | $121.89 | 1233 |
| 2024-03-07 | 119.19 | $122.54 | 12940 |
| 2024-03-06 | 118.82 | $121.55 | 2200 |
| 2024-03-05 | 118.46 | $120.47 | 1739 |
| 2024-03-04 | 118.13 | $122.32 | 3400 |
| 2024-03-01 | 117.75 | $122.26 | 1700 |
| 2024-02-29 | 117.34 | $120.87 | 3502 |
| 2024-02-28 | 116.88 | $120.01 | 1800 |
| 2024-02-27 | 116.59 | $120.18 | 2300 |
| 2024-02-26 | 116.31 | $119.55 | 2135 |
| 2024-02-23 | 115.95 | $118.91 | 2738 |
| 2024-02-22 | 115.64 | $118.44 | 1344 |
| 2024-02-21 | 115.32 | $116.11 | 3300 |
| 2024-02-20 | 115.15 | $117.04 | 4000 |
| 2024-02-16 | 114.95 | $118.18 | 1800 |
| 2024-02-15 | 114.62 | $119.61 | 1900 |
| 2024-02-14 | 114.15 | $117.71 | 3338 |
| 2024-02-13 | 113.73 | $115.45 | 3300 |
| 2024-02-12 | 113.45 | $118.17 | 2027 |
| 2024-02-09 | 113.06 | $117.73 | 1500 |
| 2024-02-08 | 112.70 | $116.68 | 1620 |
| 2024-02-07 | 112.40 | $115.09 | 3200 |
| 2024-02-06 | 112.16 | $114.51 | 3702 |
| 2024-02-05 | 111.97 | $113.81 | 6900 |
| 2024-02-02 | 111.71 | $114.76 | 2110 |
| 2024-02-01 | 111.40 | $113.97 | 5820 |
| 2024-01-31 | 111.13 | $111.74 | 1816 |
| 2024-01-30 | 111.08 | $114.08 | 2102 |
| 2024-01-29 | 110.99 | $114.56 | 1805 |
| 2024-01-26 | 110.92 | $112.51 | 4300 |
| 2024-01-25 | 110.97 | $112.72 | 1900 |
| 2024-01-24 | 111.00 | $112.02 | 2839 |
| 2024-01-23 | 111.02 | $112.58 | 2834 |
| 2024-01-22 | 111.01 | $113.06 | 6912 |
| 2024-01-19 | 110.89 | $111.58 | 12100 |
| 2024-01-18 | 110.94 | $110.33 | 3117 |
| 2024-01-17 | 111.00 | $109.22 | 9438 |
| 2024-01-16 | 111.10 | $109.96 | 1140 |
| 2024-01-12 | 111.18 | $110.24 | 4900 |
| 2024-01-11 | 111.17 | $110.60 | 3013 |
| 2024-01-10 | 111.04 | $110.65 | 12300 |
| 2024-01-09 | 110.89 | $110.30 | 22829 |
| 2024-01-08 | 110.71 | $110.62 | 3600 |
| 2024-01-05 | 110.48 | $108.60 | 3821 |
| 2024-01-04 | 110.31 | $108.58 | 4841 |
| 2024-01-03 | 110.17 | $108.68 | 21200 |
| 2024-01-02 | 110.07 | $110.74 | 1900 |
| 2023-12-29 | 109.86 | $112.26 | 1800 |
| 2023-12-28 | 109.47 | $113.24 | 3800 |
| 2023-12-27 | 109.00 | $113.46 | 2000 |
| 2023-12-26 | 108.50 | $113.27 | 3100 |
| 2023-12-22 | 108.04 | $112.51 | 6217 |
| 2023-12-21 | 107.61 | $112.22 | 3500 |
| 2023-12-20 | 107.18 | $110.65 | 2738 |
| 2023-12-19 | 106.80 | $112.75 | 5444 |
| 2023-12-18 | 106.34 | $111.46 | 21000 |
| 2023-12-15 | 105.92 | $111.14 | 4100 |
| 2023-12-14 | 105.46 | $111.72 | 2825 |
| 2023-12-13 | 105.02 | $109.97 | 2400 |
| 2023-12-12 | 104.67 | $107.96 | 2101 |
| 2023-12-11 | 104.25 | $107.62 | 4900 |
| 2023-12-08 | 103.85 | $106.83 | 4918 |
| 2023-12-07 | 103.40 | $105.88 | 4308 |
| 2023-12-06 | 103.05 | $105.29 | 5044 |
| 2023-12-05 | 102.74 | $105.75 | 15603 |
| 2023-12-04 | 102.39 | $106.60 | 2819 |
| 2023-12-01 | 102.03 | $106.69 | 3600 |
| 2023-11-30 | 101.56 | $104.39 | 2838 |
| 2023-11-29 | 101.09 | $103.82 | 8931 |
| 2023-11-28 | 100.62 | $103.48 | 5600 |
| 2023-11-27 | 100.13 | $104.09 | 2032 |
| 2023-11-24 | 99.57 | $103.97 | 1138 |
| 2023-11-22 | 99.05 | $103.58 | 11700 |
| 2023-11-21 | 98.58 | $103.03 | 2900 |
| 2023-11-20 | 98.23 | $103.62 | 3200 |
| 2023-11-17 | 97.82 | $102.91 | 4900 |
| 2023-11-16 | 97.46 | $101.97 | 3000 |
| 2023-11-15 | 97.21 | $102.91 | 4200 |
| 2023-11-14 | 96.99 | $102.93 | 2226 |
| 2023-11-13 | 96.88 | $99.72 | 2423 |
| 2023-11-10 | 96.88 | $99.51 | 2300 |
| 2023-11-09 | 96.83 | $97.93 | 3712 |
| 2023-11-08 | 96.92 | $98.83 | 1538 |
| 2023-11-07 | 97.03 | $99.12 | 1300 |
| 2023-11-06 | 97.11 | $98.68 | 1043 |
| 2023-11-03 | 97.17 | $99.32 | 2345 |
| 2023-11-02 | 97.16 | $97.41 | 1700 |
| 2023-11-01 | 97.18 | $95.02 | 2600 |
| 2023-10-31 | 97.33 | $94.40 | 1800 |
| 2023-10-30 | 97.47 | $93.58 | 1300 |
| 2023-10-27 | 97.75 | $92.91 | 1535 |
| 2023-10-26 | 98.11 | $93.61 | 6703 |
| 2023-10-25 | 98.46 | $94.11 | 3500 |
| 2023-10-24 | 98.73 | $96.20 | 30521 |
| 2023-10-23 | 98.84 | $95.27 | 2600 |
| 2023-10-20 | 99.06 | $95.71 | 4328 |
| 2023-10-19 | 99.25 | $96.99 | 830 |
| 2023-10-18 | 99.38 | $98.62 | 49431 |
| 2023-10-17 | 99.54 | $100.59 | 2700 |
| 2023-10-16 | 99.64 | $99.79 | 1248 |
| 2023-10-13 | 99.80 | $98.44 | 600 |
| 2023-10-12 | 100.03 | $99.72 | 2000 |
| 2023-10-11 | 100.27 | $101.11 | 2400 |
| 2023-10-10 | 100.39 | $100.78 | 1600 |
| 2023-10-09 | 100.56 | $99.80 | 3000 |
| 2023-10-06 | 100.80 | $99.18 | 2600 |
| 2023-10-05 | 101.06 | $97.76 | 2600 |
| 2023-10-04 | 101.40 | $97.96 | 2300 |
| 2023-10-03 | 101.75 | $97.26 | 1200 |
| 2023-10-02 | 102.15 | $99.20 | 2200 |
| 2023-09-29 | 102.52 | $100.13 | 1419 |
| 2023-09-28 | 102.79 | $100.54 | 1347 |
| 2023-09-27 | 103.06 | $99.47 | 2000 |
| 2023-09-26 | 103.33 | $98.45 | 1801 |
| 2023-09-25 | 103.58 | $99.79 | 1300 |
| 2023-09-22 | 103.72 | $99.49 | 1500 |
| 2023-09-21 | 103.84 | $99.57 | 1729 |
| 2023-09-20 | 104.03 | $101.73 | 2342 |
| 2023-09-19 | 104.07 | $102.54 | 1709 |
| 2023-09-18 | 104.07 | $103.01 | 1710 |
| 2023-09-15 | 104.02 | $103.09 | 1429 |
| 2023-09-14 | 103.94 | $104.46 | 1711 |
| 2023-09-13 | 103.86 | $103.56 | 4600 |
| 2023-09-12 | 103.89 | $104.15 | 2000 |
| 2023-09-11 | 103.94 | $104.64 | 5517 |
| 2023-09-08 | 103.95 | $104.43 | 1730 |
| 2023-09-07 | 103.98 | $104.44 | 1306 |
| 2023-09-06 | 104.01 | $105.04 | 2620 |
| 2023-09-05 | 104.04 | $105.36 | 3200 |
| 2023-09-01 | 104.09 | $106.56 | 1500 |
| 2023-08-31 | 104.06 | $105.56 | 1300 |
| 2023-08-30 | 104.09 | $105.85 | 9607 |
| 2023-08-29 | 104.14 | $104.92 | 2142 |
| 2023-08-28 | 104.34 | $103.38 | 2300 |
| 2023-08-25 | 104.64 | $102.53 | 1243 |
| 2023-08-24 | 104.93 | $101.88 | 11506 |
| 2023-08-23 | 105.18 | $103.46 | 2000 |
| 2023-08-22 | 105.40 | $102.48 | 1741 |
| 2023-08-21 | 105.69 | $102.51 | 1816 |
| 2023-08-18 | 105.95 | $102.02 | 1900 |
| 2023-08-17 | 106.25 | $101.54 | 805 |
| 2023-08-16 | 106.57 | $102.96 | 4000 |
| 2023-08-15 | 106.88 | $104.10 | 1848 |
| 2023-08-14 | 107.15 | $105.20 | 1900 |
| 2023-08-11 | 107.31 | $104.71 | 1310 |
| 2023-08-10 | 107.44 | $105.04 | 2708 |
| 2023-08-09 | 107.58 | $105.12 | 3300 |
| 2023-08-08 | 107.68 | $105.58 | 3700 |
| 2023-08-07 | 107.72 | $106.45 | 2345 |
| 2023-08-04 | 107.68 | $105.82 | 2700 |
| 2023-08-03 | 107.59 | $106.34 | 2527 |
| 2023-08-02 | 107.43 | $106.84 | 1308 |
| 2023-08-01 | 107.32 | $108.85 | 4500 |
| 2023-07-31 | 107.15 | $109.36 | 3600 |
| 2023-07-28 | 106.96 | $108.25 | 30331 |
| 2023-07-27 | 106.77 | $106.93 | 2846 |
| 2023-07-26 | 106.61 | $107.99 | 2100 |
| 2023-07-25 | 106.35 | $108.24 | 3525 |
| 2023-07-24 | 106.02 | $107.66 | 1512 |
| 2023-07-21 | 105.69 | $107.93 | 3132 |
| 2023-07-20 | 105.41 | $107.94 | 4100 |
| 2023-07-19 | 105.15 | $109.19 | 6328 |
| 2023-07-18 | 104.82 | $109.56 | 3603 |
| 2023-07-17 | 104.51 | $108.33 | 2735 |
| 2023-07-14 | 104.29 | $107.38 | 3500 |
| 2023-07-13 | 104.07 | $107.92 | 2800 |
| 2023-07-12 | 103.84 | $107.08 | 4200 |
| 2023-07-11 | 103.60 | $106.43 | 6200 |
| 2023-07-10 | 103.34 | $105.63 | 2600 |
| 2023-07-07 | 103.13 | $103.89 | 1144 |
| 2023-07-06 | 103.00 | $103.25 | 2900 |
| 2023-07-05 | 102.87 | $104.51 | 1002 |
| 2023-07-03 | 102.62 | $105.54 | 1604 |
| 2023-06-30 | 102.35 | $105.52 | 1038 |
| 2023-06-29 | 101.95 | $104.50 | 2040 |
| 2023-06-28 | 101.55 | $103.61 | 2713 |
| 2023-06-27 | 101.24 | $102.96 | 3300 |
| 2023-06-26 | 100.97 | $101.48 | 3848 |
| 2023-06-23 | 100.72 | $101.19 | 2700 |
| 2023-06-22 | 100.47 | $102.37 | 2643 |
| 2023-06-21 | 100.20 | $102.58 | 7731 |
| 2023-06-20 | 100.00 | $102.73 | 1200 |
| 2023-06-16 | 99.76 | $103.24 | 5100 |
| 2023-06-15 | 99.52 | $103.92 | 2012 |
| 2023-06-14 | 99.19 | $103.00 | 1426 |
| 2023-06-13 | 98.85 | $103.34 | 2700 |
| 2023-06-12 | 98.54 | $102.24 | 2400 |
| 2023-06-09 | 98.25 | $101.26 | 1647 |
| 2023-06-08 | 98.01 | $101.47 | 2431 |
| 2023-06-07 | 97.79 | $101.37 | 2100 |
| 2023-06-06 | 97.57 | $100.65 | 2834 |
| 2023-06-05 | 97.38 | $99.43 | 2900 |
| 2023-06-02 | 97.25 | $100.20 | 3800 |
| 2023-06-01 | 97.00 | $97.53 | 1200 |
| 2023-05-31 | 96.92 | $96.50 | 1748 |
| 2023-05-30 | 96.92 | $97.29 | 1900 |
| 2023-05-26 | 96.94 | $97.54 | 2000 |
| 2023-05-25 | 96.93 | $96.56 | 3100 |
| 2023-05-24 | 96.93 | $96.18 | 2200 |
| 2023-05-23 | 96.89 | $97.05 | 938 |
| 2023-05-22 | 96.85 | $98.43 | 16716 |
| 2023-05-19 | 96.85 | $97.98 | 3548 |
| 2023-05-18 | 96.87 | $98.44 | 3600 |
| 2023-05-17 | 96.86 | $97.34 | 2400 |
| 2023-05-16 | 96.92 | $96.10 | 5736 |
| 2023-05-15 | 97.05 | $97.24 | 2043 |
| 2023-05-12 | 97.11 | $96.53 | 1200 |
| 2023-05-11 | 97.17 | $96.46 | 2400 |
| 2023-05-10 | 97.27 | $97.05 | 4700 |
| 2023-05-09 | 97.28 | $96.85 | 1332 |
| 2023-05-08 | 97.31 | $96.97 | 1733 |
| 2023-05-05 | 97.32 | $96.75 | 2511 |
| 2023-05-04 | 97.28 | $95.15 | 1900 |
| 2023-05-03 | 97.34 | $96.06 | 5845 |
| 2023-05-02 | 97.39 | $96.45 | 1913 |
| 2023-05-01 | 97.50 | $97.74 | 3220 |
| 2023-04-28 | 97.50 | $97.33 | 1900 |
| 2023-04-27 | 97.45 | $96.48 | 3130 |
| 2023-04-26 | 97.42 | $95.41 | 1500 |
| 2023-04-25 | 97.39 | $96.31 | 1200 |
| 2023-04-24 | 97.29 | $98.42 | 3039 |
| 2023-04-21 | 97.05 | $98.38 | 1200 |
| 2023-04-20 | 96.79 | $98.23 | 1900 |
| 2023-04-19 | 96.56 | $98.54 | 7100 |
| 2023-04-18 | 96.42 | $98.73 | 800 |
| 2023-04-17 | 96.19 | $98.38 | 1700 |
| 2023-04-14 | 95.92 | $97.79 | 1830 |
| 2023-04-13 | 95.76 | $98.31 | 1416 |
| 2023-04-12 | 95.52 | $97.24 | 2347 |
| 2023-04-11 | 95.42 | $97.58 | 2009 |
| 2023-04-10 | 95.24 | $97.05 | 1700 |
| 2023-04-06 | 95.12 | $96.11 | 1700 |
| 2023-04-05 | 95.17 | $96.33 | 3200 |
| 2023-04-04 | 95.32 | $96.96 | 2300 |
| 2023-04-03 | 95.43 | $98.58 | 1900 |
| 2023-03-31 | 95.53 | $97.93 | 2013 |
| 2023-03-30 | 95.69 | $96.18 | 1400 |
| 2023-03-29 | 95.87 | $95.97 | 800 |
| 2023-03-28 | 96.02 | $94.78 | 1024 |
| 2023-03-27 | 96.22 | $94.38 | 1100 |
| 2023-03-24 | 96.45 | $93.45 | 2628 |
| 2023-03-23 | 96.70 | $93.22 | 2617 |
| 2023-03-22 | 97.00 | $93.64 | 2000 |
| 2023-03-21 | 97.25 | $95.78 | 2600 |
| 2023-03-20 | 97.37 | $94.14 | 2400 |
| 2023-03-17 | 97.69 | $92.96 | 1600 |
| 2023-03-16 | 98.11 | $94.70 | 1239 |
| 2023-03-15 | 98.49 | $93.43 | 2202 |
| 2023-03-14 | 98.91 | $95.20 | 3337 |
| 2023-03-13 | 99.23 | $93.94 | 2000 |
| 2023-03-10 | 99.58 | $94.77 | 1900 |
| 2023-03-09 | 99.86 | $97.02 | 7749 |
| 2023-03-08 | 100.08 | $99.37 | 7448 |
| 2023-03-07 | 100.22 | $99.19 | 18103 |
| 2023-03-06 | 100.30 | $100.60 | 2505 |
| 2023-03-03 | 100.36 | $101.12 | 30901 |
| 2023-03-02 | 100.42 | $99.77 | 1710 |
| 2023-03-01 | 100.52 | $99.00 | 3045 |
| 2023-02-28 | 100.60 | $98.81 | 1420 |
| 2023-02-27 | 100.60 | $98.94 | 800 |
| 2023-02-24 | 100.66 | $98.49 | 1300 |
| 2023-02-23 | 100.74 | $99.20 | 9900 |
| 2023-02-22 | 100.74 | $98.49 | 5534 |
| 2023-02-21 | 100.77 | $98.35 | 2925 |
| 2023-02-17 | 100.83 | $100.53 | 1100 |
| 2023-02-16 | 100.72 | $101.20 | 2549 |
| 2023-02-15 | 100.50 | $102.28 | 29019 |
| 2023-02-14 | 100.28 | $101.85 | 3900 |
| 2023-02-13 | 100.15 | $101.73 | 10308 |
| 2023-02-10 | 100.04 | $100.91 | 3304 |
| 2023-02-09 | 99.93 | $100.34 | 2400 |
| 2023-02-08 | 99.82 | $101.36 | 1200 |
| 2023-02-07 | 99.60 | $102.25 | 1615 |
| 2023-02-06 | 99.29 | $100.86 | 1200 |
| 2023-02-03 | 99.01 | $101.65 | 3700 |
| 2023-02-02 | 98.60 | $102.29 | 1400 |
| 2023-02-01 | 98.19 | $101.91 | 6300 |
| 2023-01-31 | 97.77 | $100.61 | 4314 |
| 2023-01-30 | 97.49 | $98.85 | 5600 |
| 2023-01-27 | 97.29 | $99.97 | 7400 |
| 2023-01-26 | 96.95 | $100.23 | 6100 |
| 2023-01-25 | 96.69 | $99.21 | 8041 |
| 2023-01-24 | 96.49 | $99.06 | 5700 |
| 2023-01-23 | 96.28 | $99.55 | 6300 |
| 2023-01-20 | 96.12 | $98.25 | 3300 |
| 2023-01-19 | 95.95 | $96.91 | 1400 |
| 2023-01-18 | 95.81 | $97.84 | 2700 |
| 2023-01-17 | 95.69 | $99.29 | 12000 |
| 2023-01-13 | 95.55 | $99.52 | 1200 |
| 2023-01-12 | 95.51 | $98.69 | 5608 |
| 2023-01-11 | 95.53 | $98.18 | 1643 |
| 2023-01-10 | 95.54 | $96.95 | 4800 |
| 2023-01-09 | 95.52 | $95.90 | 5606 |
| 2023-01-06 | 95.63 | $95.35 | 24731 |
| 2023-01-05 | 95.74 | $93.38 | 2700 |
| 2023-01-04 | 95.95 | $94.23 | 2412 |
| 2023-01-03 | 96.22 | $93.52 | 1600 |
| 2022-12-30 | 96.64 | $94.82 | 15000 |
| 2022-12-29 | 96.99 | $94.85 | 4400 |
| 2022-12-28 | 97.33 | $93.32 | 12100 |
| 2022-12-27 | 97.62 | $94.88 | 3242 |
| 2022-12-23 | 97.82 | $95.37 | 1249 |
| 2022-12-22 | 98.09 | $94.87 | 4607 |
| 2022-12-21 | 98.38 | $96.18 | 1100 |
| 2022-12-20 | 98.60 | $94.86 | 4100 |
| 2022-12-19 | 98.80 | $94.23 | 6000 |
| 2022-12-16 | 99.05 | $95.45 | 2014 |
| 2022-12-15 | 99.22 | $96.54 | 1533 |
| 2022-12-14 | 99.37 | $98.54 | 3800 |
| 2022-12-13 | 99.49 | $99.16 | 3000 |
| 2022-12-12 | 99.52 | $98.35 | 2500 |
| 2022-12-09 | 99.62 | $96.57 | 3308 |
| 2022-12-08 | 99.77 | $98.04 | 7842 |
| 2022-12-07 | 99.63 | $97.62 | 42547 |
| 2022-12-06 | 99.64 | $97.64 | 2300 |
| 2022-12-05 | 99.62 | $99.51 | 1800 |
| 2022-12-02 | 99.48 | $101.95 | 1531 |
| 2022-12-01 | 99.17 | $101.79 | 16806 |
| 2022-11-30 | 98.88 | $101.65 | 19232 |
| 2022-11-29 | 98.73 | $99.14 | 2400 |
| 2022-11-28 | 98.71 | $98.96 | 900 |
| 2022-11-25 | 98.69 | $100.79 | 132 |
| 2022-11-23 | 98.49 | $100.54 | 5700 |
| 2022-11-22 | 98.31 | $100.60 | 4100 |
| 2022-11-21 | 98.11 | $98.85 | 1913 |
| 2022-11-18 | 97.90 | $99.34 | 3400 |
| 2022-11-17 | 97.63 | $98.83 | 4500 |
| 2022-11-16 | 97.29 | $99.51 | 3332 |
| 2022-11-15 | 96.96 | $100.93 | 5205 |
| 2022-11-14 | 96.60 | $99.85 | 4900 |
| 2022-11-11 | 96.22 | $100.25 | 3135 |
| 2022-11-10 | 95.72 | $99.68 | 6500 |
| 2022-11-09 | 95.38 | $95.09 | 4000 |
| 2022-11-08 | 95.18 | $97.94 | 45900 |
| 2022-11-07 | 94.84 | $97.26 | 1600 |
| 2022-11-04 | 94.56 | $96.62 | 3400 |
| 2022-11-03 | 94.34 | $95.87 | 6000 |
| 2022-11-02 | 94.29 | $95.83 | 10648 |
| 2022-11-01 | 94.27 | $98.80 | 9500 |
| 2022-10-31 | 94.11 | $98.71 | 9735 |
| 2022-10-28 | 93.80 | $98.44 | 3902 |
| 2022-10-27 | 93.36 | $96.92 | 2527 |
| 2022-10-26 | 93.03 | $96.84 | 1335 |
| 2022-10-25 | 92.78 | $96.59 | 2800 |
| 2022-10-24 | 92.41 | $94.78 | 2400 |
| 2022-10-21 | 92.13 | $93.95 | 26239 |
| 2022-10-20 | 91.94 | $91.99 | 38600 |
| 2022-10-19 | 91.97 | $92.84 | 13500 |
| 2022-10-18 | 92.05 | $93.68 | 7400 |
| 2022-10-17 | 92.15 | $92.39 | 1925 |
| 2022-10-14 | 92.40 | $90.11 | 1204 |
| 2022-10-13 | 92.71 | $92.89 | 12800 |
| 2022-10-12 | 92.97 | $91.07 | 15638 |
| 2022-10-11 | 93.38 | $91.24 | 1800 |
| 2022-10-10 | 93.75 | $91.57 | 1100 |
| 2022-10-07 | 94.30 | $92.35 | 2900 |
| 2022-10-06 | 94.77 | $94.89 | 1900 |
| 2022-10-05 | 95.02 | $95.40 | 2503 |
| 2022-10-04 | 95.19 | $95.60 | 2247 |
| 2022-10-03 | 95.27 | $92.51 | 1120 |
| 2022-09-30 | 95.52 | $89.60 | 3616 |
| 2022-09-29 | 95.94 | $90.33 | 50935 |
| 2022-09-28 | 96.36 | $91.72 | 25127 |
| 2022-09-27 | 96.73 | $89.21 | 77311 |
| 2022-09-26 | 97.30 | $89.22 | 9700 |
| 2022-09-23 | 97.92 | $90.19 | 30300 |
| 2022-09-22 | 98.64 | $92.56 | 2000 |
| 2022-09-21 | 99.17 | $94.45 | 9405 |
| 2022-09-20 | 99.58 | $95.70 | 1817 |
| 2022-09-19 | 99.92 | $97.37 | 2100 |
| 2022-09-16 | 100.28 | $96.42 | 22400 |
| 2022-09-15 | 100.76 | $98.09 | 9100 |
| 2022-09-14 | 101.12 | $99.10 | 1538 |
| 2022-09-13 | 101.48 | $98.69 | 65700 |
| 2022-09-12 | 101.87 | $102.64 | 62415 |
| 2022-09-09 | 102.05 | $101.67 | 410 |
| 2022-09-08 | 102.19 | $99.91 | 1200 |
| 2022-09-07 | 102.40 | $98.87 | 19408 |
| 2022-09-06 | 102.54 | $97.15 | 2000 |
| 2022-09-02 | 102.83 | $97.45 | 1444 |
| 2022-09-01 | 103.07 | $98.14 | 3324 |
| 2022-08-31 | 103.24 | $98.56 | 2509 |
| 2022-08-30 | 103.39 | $99.20 | 3800 |
| 2022-08-29 | 103.48 | $100.65 | 22920 |
| 2022-08-26 | 103.50 | $101.55 | 2041 |
| 2022-08-25 | 103.50 | $104.64 | 3018 |
| 2022-08-24 | 103.29 | $103.20 | 4400 |
| 2022-08-23 | 103.07 | $102.60 | 4700 |
| 2022-08-22 | 102.76 | $102.52 | 2000 |
| 2022-08-19 | 102.48 | $104.53 | 7200 |
| 2022-08-18 | 102.08 | $106.00 | 3443 |
| 2022-08-17 | 101.66 | $105.24 | 42142 |
| 2022-08-16 | 101.24 | $106.38 | 1248 |
| 2022-08-15 | 100.70 | $106.53 | 8003 |
| 2022-08-12 | 100.01 | $106.17 | 1934 |
| 2022-08-11 | 99.36 | $104.50 | 2800 |
| 2022-08-10 | 98.70 | $104.09 | 4700 |
| 2022-08-09 | 98.09 | $101.74 | 40900 |
| 2022-08-08 | 97.61 | $102.89 | 1223 |
| 2022-08-05 | 97.13 | $102.18 | 4400 |
| 2022-08-04 | 96.74 | $101.54 | 1200 |
| 2022-08-03 | 96.38 | $101.63 | 1443 |
| 2022-08-02 | 95.91 | $101.00 | 1200 |
| 2022-08-01 | 95.49 | $101.07 | 1900 |
| 2022-07-29 | 95.07 | $101.64 | 1400 |
| 2022-07-28 | 94.56 | $100.39 | 1000 |
| 2022-07-27 | 94.16 | $98.68 | 1835 |
| 2022-07-26 | 93.90 | $96.46 | 1200 |
| 2022-07-25 | 93.81 | $97.00 | 3300 |
| 2022-07-22 | 93.68 | $96.46 | 1043 |
| 2022-07-21 | 93.43 | $97.64 | 1000 |
| 2022-07-20 | 93.08 | $96.89 | 1500 |
| 2022-07-19 | 92.79 | $95.52 | 400 |
| 2022-07-18 | 92.48 | $92.76 | 1527 |
| 2022-07-15 | 92.31 | $93.06 | 8520 |
| 2022-07-14 | 92.32 | $91.26 | 1600 |
| 2022-07-13 | 92.38 | $92.05 | 1100 |
| 2022-07-12 | 92.41 | $92.09 | 1418 |
| 2022-07-11 | 92.67 | $93.25 | 900 |
| 2022-07-08 | 92.99 | $94.33 | 521 |
| 2022-07-07 | 93.37 | $94.33 | 1600 |
| 2022-07-06 | 93.83 | $92.29 | 1400 |
| 2022-07-05 | 94.34 | $92.55 | 1200 |
| 2022-07-01 | 94.81 | $92.66 | 1235 |
| 2022-06-30 | 95.32 | $91.54 | 2000 |
| 2022-06-29 | 95.79 | $92.41 | 5800 |
| 2022-06-28 | 96.24 | $93.45 | 55200 |
| 2022-06-27 | 96.69 | $94.71 | 1700 |
| 2022-06-24 | 96.94 | $94.31 | 2745 |
| 2022-06-23 | 97.09 | $91.51 | 1700 |
| 2022-06-22 | 97.31 | $90.53 | 4927 |
| 2022-06-21 | 97.63 | $91.12 | 38600 |
| 2022-06-17 | 97.86 | $89.45 | 2000 |
| 2022-06-16 | 98.18 | $89.23 | 2005 |
| 2022-06-15 | 98.49 | $93.31 | 3419 |
| 2022-06-14 | 98.81 | $92.56 | 32240 |
| 2022-06-13 | 99.05 | $92.50 | 5100 |
| 2022-06-10 | 99.32 | $97.29 | 7806 |
| 2022-06-09 | 99.19 | $99.70 | 1200 |
| 2022-06-08 | 98.89 | $102.00 | 23618 |
| 2022-06-07 | 98.57 | $103.56 | 8000 |
| 2022-06-06 | 98.16 | $102.32 | 2916 |
| 2022-06-03 | 98.03 | $102.01 | 1247 |
| 2022-06-02 | 97.99 | $102.94 | 2521 |
| 2022-06-01 | 98.12 | $100.79 | 2200 |
| 2022-05-31 | 98.22 | $101.42 | 1638 |
| 2022-05-27 | 98.23 | $102.52 | 2100 |
| 2022-05-26 | 98.18 | $99.73 | 3800 |
| 2022-05-25 | 98.44 | $97.40 | 2000 |
| 2022-05-24 | 98.70 | $95.78 | 2700 |
| 2022-05-23 | 99.04 | $96.98 | 7911 |
| 2022-05-20 | 99.47 | $95.76 | 4344 |
| 2022-05-19 | 99.92 | $95.72 | 9900 |
| 2022-05-18 | 100.54 | $95.51 | 4819 |
| 2022-05-17 | 101.30 | $99.71 | 4227 |
| 2022-05-16 | 101.82 | $97.41 | 5900 |
| 2022-05-13 | 102.37 | $97.82 | 5900 |
| 2022-05-12 | 102.96 | $94.70 | 5320 |
| 2022-05-11 | 103.73 | $93.76 | 32003 |
| 2022-05-10 | 104.44 | $95.60 | 39100 |
| 2022-05-09 | 105.07 | $95.22 | 7346 |
| 2022-05-06 | 105.80 | $99.88 | 2349 |
| 2022-05-05 | 106.27 | $101.24 | 3500 |
| 2022-05-04 | 106.70 | $105.40 | 7025 |
| 2022-05-03 | 106.98 | $102.75 | 704 |
| 2022-05-02 | 107.51 | $101.69 | 1533 |
| 2022-04-29 | 108.04 | $101.56 | 1842 |
| 2022-04-28 | 108.57 | $104.91 | 3134 |
| 2022-04-27 | 109.00 | $102.52 | 2484 |
| 2022-04-26 | 109.65 | $102.68 | 1000 |
| 2022-04-25 | 110.15 | $105.46 | 2908 |
| 2022-04-22 | 110.48 | $104.87 | 1200 |
| 2022-04-21 | 110.82 | $108.15 | 35100 |
| 2022-04-20 | 110.96 | $110.71 | 2621 |
| 2022-04-19 | 111.06 | $110.07 | 3200 |
| 2022-04-18 | 111.13 | $108.44 | 2337 |
| 2022-04-14 | 111.29 | $109.56 | 2000 |
| 2022-04-13 | 111.34 | $110.05 | 2600 |
| 2022-04-12 | 111.26 | $108.12 | 22000 |
| 2022-04-11 | 111.10 | $108.14 | 63200 |
| 2022-04-08 | 110.83 | $109.81 | 2227 |
| 2022-04-07 | 110.58 | $109.28 | 5100 |
| 2022-04-06 | 110.43 | $109.83 | 4900 |
| 2022-04-05 | 110.29 | $111.07 | 1400 |
| 2022-04-04 | 109.91 | $113.24 | 3000 |
| 2022-04-01 | 109.41 | $112.25 | 2200 |
| 2022-03-31 | 109.17 | $112.22 | 1400 |
| 2022-03-30 | 108.99 | $113.57 | 3400 |
| 2022-03-29 | 108.85 | $115.47 | 3303 |
| 2022-03-28 | 108.48 | $112.73 | 2135 |
| 2022-03-25 | 108.30 | $111.94 | 21700 |
| 2022-03-24 | 108.19 | $111.69 | 1846 |
| 2022-03-23 | 107.96 | $111.01 | 5009 |
| 2022-03-22 | 107.61 | $112.70 | 1600 |
| 2022-03-21 | 107.36 | $111.40 | 2602 |
| 2022-03-18 | 107.19 | $111.71 | 3500 |
| 2022-03-17 | 107.05 | $110.54 | 8335 |
| 2022-03-16 | 107.13 | $108.40 | 5100 |
| 2022-03-15 | 107.32 | $104.99 | 3500 |
| 2022-03-14 | 107.52 | $102.79 | 2018 |
| 2022-03-11 | 107.88 | $104.74 | 6300 |
| 2022-03-10 | 108.26 | $106.32 | 1200 |
| 2022-03-09 | 108.64 | $107.00 | 2900 |
| 2022-03-08 | 108.87 | $103.41 | 4039 |
| 2022-03-07 | 109.24 | $103.36 | 3400 |
| 2022-03-04 | 109.57 | $107.39 | 4900 |
| 2022-03-03 | 109.65 | $108.68 | 1801 |
| 2022-03-02 | 109.80 | $110.70 | 5400 |
| 2022-03-01 | 109.84 | $108.10 | 15400 |
| 2022-02-28 | 109.94 | $109.04 | 1946 |
| 2022-02-25 | 109.77 | $109.73 | 2636 |
| 2022-02-24 | 109.51 | $107.10 | 7636 |
| 2022-02-23 | 109.51 | $104.19 | 3500 |
| 2022-02-22 | 109.71 | $107.54 | 2543 |
| 2022-02-18 | 109.78 | $108.05 | 14928 |
| 2022-02-17 | 109.75 | $108.96 | 4347 |
| 2022-02-16 | 109.78 | $112.11 | 2522 |
| 2022-02-15 | 109.74 | $112.12 | 2311 |
| 2022-02-14 | 109.78 | $109.16 | 4100 |
| 2022-02-11 | 110.12 | $109.90 | 5933 |
| 2022-02-10 | 110.48 | $112.29 | 10835 |
| 2022-02-09 | 110.80 | $114.06 | 9600 |
| 2022-02-08 | 111.04 | $111.54 | 7522 |
| 2022-02-07 | 111.31 | $110.75 | 6700 |
| 2022-02-04 | 111.65 | $109.96 | 40200 |
| 2022-02-03 | 112.16 | $109.09 | 17820 |
| 2022-02-02 | 112.69 | $111.58 | 23628 |
| 2022-02-01 | 113.28 | $111.54 | 22849 |
| 2022-01-31 | 113.92 | $110.09 | 1800 |
| 2022-01-28 | 114.70 | $105.56 | 2306 |
| 2022-01-27 | 115.69 | $104.51 | 12437 |
| 2022-01-26 | 116.72 | $107.26 | 3100 |
| 2022-01-25 | 117.63 | $108.11 | 8716 |
| 2022-01-24 | 118.53 | $108.92 | 18812 |
| 2022-01-21 | 119.29 | $107.50 | 7100 |
| 2022-01-20 | 120.06 | $109.58 | 1614 |
| 2022-01-19 | 120.67 | $111.34 | 8200 |
| 2022-01-18 | 121.04 | $112.77 | 21227 |
| 2022-01-14 | 121.43 | $116.06 | 25900 |
| 2022-01-13 | 121.64 | $117.04 | 5100 |
| 2022-01-12 | 121.79 | $118.80 | 17500 |
| 2022-01-11 | 121.85 | $118.78 | 4400 |
| 2022-01-10 | 121.98 | $117.00 | 17100 |
| 2022-01-07 | 122.29 | $117.59 | 5125 |
| 2022-01-06 | 122.62 | $120.12 | 21500 |
| 2022-01-05 | 122.90 | $119.70 | 9500 |
| 2022-01-04 | 123.16 | $123.31 | 15427 |
| 2022-01-03 | 123.04 | $124.40 | 28300 |
| 2021-12-31 | 122.83 | $125.61 | 3200 |
| 2021-12-30 | 122.69 | $125.32 | 4636 |
| 2021-12-29 | 122.57 | $125.23 | 1200 |
| 2021-12-28 | 122.47 | $125.44 | 44642 |
| 2021-12-27 | 122.52 | $126.05 | 1900 |
| 2021-12-23 | 122.49 | $124.09 | 2245 |
| 2021-12-22 | 122.68 | $122.92 | 1501 |
| 2021-12-21 | 122.89 | $121.83 | 1900 |
| 2021-12-20 | 123.27 | $118.69 | 3318 |
| 2021-12-17 | 123.83 | $120.70 | 4900 |
| 2021-12-16 | 124.31 | $120.08 | 5046 |
| 2021-12-15 | 124.82 | $120.06 | 1900 |
| 2021-12-14 | 125.38 | $120.02 | 7621 |
| 2021-12-13 | 125.88 | $121.47 | 2900 |
| 2021-12-10 | 126.34 | $123.18 | 4600 |
| 2021-12-09 | 126.66 | $124.09 | 2105 |
| 2021-12-08 | 126.89 | $125.90 | 2604 |
| 2021-12-07 | 127.15 | $124.85 | 6403 |
| 2021-12-06 | 127.46 | $120.92 | 4029 |
| 2021-12-03 | 127.92 | $120.08 | 30400 |
| 2021-12-02 | 128.41 | $122.92 | 3600 |
| 2021-12-01 | 128.73 | $122.92 | 19037 |
| 2021-11-30 | 129.01 | $123.25 | 13700 |
| 2021-11-29 | 129.22 | $126.42 | 17500 |
| 2021-11-26 | 129.21 | $125.50 | 3000 |
| 2021-11-24 | 129.20 | $127.72 | 2843 |
| 2021-11-23 | 128.99 | $127.15 | 2805 |
| 2021-11-22 | 128.90 | $129.55 | 5500 |
| 2021-11-19 | 128.71 | $129.80 | 1300 |
| 2021-11-18 | 128.44 | $130.30 | 1035 |
| 2021-11-17 | 128.14 | $130.24 | 3239 |
| 2021-11-16 | 127.81 | $131.39 | 3300 |
| 2021-11-15 | 127.40 | $130.04 | 2000 |
| 2021-11-12 | 127.02 | $130.59 | 3500 |
| 2021-11-11 | 126.61 | $129.65 | 6828 |
| 2021-11-10 | 126.19 | $128.64 | 5200 |
| 2021-11-09 | 125.75 | $131.13 | 13800 |
| 2021-11-08 | 125.13 | $131.03 | 4000 |
| 2021-11-05 | 124.50 | $130.09 | 1717 |
| 2021-11-04 | 123.93 | $129.83 | 10100 |
| 2021-11-03 | 123.45 | $129.41 | 14445 |
| 2021-11-02 | 122.87 | $128.46 | 20803 |
| 2021-11-01 | 122.36 | $127.44 | 44400 |
| 2021-10-29 | 121.82 | $126.15 | 2109 |
| 2021-10-28 | 121.47 | $125.36 | 3000 |
| 2021-10-27 | 121.12 | $123.60 | 2700 |
| 2021-10-26 | 120.88 | $125.32 | 2000 |
| 2021-10-25 | 120.59 | $125.73 | 2000 |
| 2021-10-22 | 120.44 | $124.32 | 3900 |
| 2021-10-21 | 120.39 | $124.46 | 33633 |
| 2021-10-20 | 120.37 | $123.65 | 1300 |
| 2021-10-19 | 120.30 | $123.16 | 2700 |
| 2021-10-18 | 120.17 | $122.47 | 4600 |
| 2021-10-15 | 120.01 | $122.28 | 1048 |
| 2021-10-14 | 120.04 | $121.30 | 1215 |
| 2021-10-13 | 120.14 | $119.71 | 13700 |
| 2021-10-12 | 120.31 | $118.85 | 2000 |
| 2021-10-11 | 120.45 | $118.35 | 20534 |
| 2021-10-08 | 120.65 | $118.82 | 1800 |
| 2021-10-07 | 120.85 | $120.06 | 3003 |
| 2021-10-06 | 121.08 | $117.96 | 4100 |
| 2021-10-05 | 121.36 | $118.24 | 2112 |
| 2021-10-04 | 121.68 | $116.70 | 2100 |
| 2021-10-01 | 122.11 | $119.10 | 23100 |
| 2021-09-30 | 122.41 | $118.28 | 14200 |
| 2021-09-29 | 122.72 | $118.93 | 5500 |
| 2021-09-28 | 122.97 | $119.50 | 4300 |
| 2021-09-27 | 123.20 | $122.64 | 3438 |
| 2021-09-24 | 123.26 | $123.36 | 1300 |
| 2021-09-23 | 123.18 | $124.13 | 2238 |
| 2021-09-22 | 123.11 | $122.20 | 9300 |
| 2021-09-21 | 123.08 | $120.59 | 3200 |
| 2021-09-20 | 123.09 | $119.28 | 21220 |
| 2021-09-17 | 123.08 | $122.78 | 1200 |
| 2021-09-16 | 122.83 | $123.32 | 2900 |
| 2021-09-15 | 122.57 | $123.02 | 900 |
| 2021-09-14 | 122.37 | $121.65 | 1428 |
| 2021-09-13 | 122.31 | $122.34 | 1802 |
| 2021-09-10 | 122.24 | $122.91 | 3400 |
| 2021-09-09 | 122.16 | $124.58 | 1201 |
| 2021-09-08 | 121.97 | $123.62 | 2400 |
| 2021-09-07 | 121.85 | $124.57 | 4406 |
| 2021-09-03 | 121.72 | $125.49 | 3300 |
| 2021-09-02 | 121.52 | $125.07 | 3300 |
| 2021-09-01 | 121.36 | $124.39 | 7300 |
| 2021-08-31 | 121.18 | $123.96 | 17940 |
| 2021-08-30 | 121.01 | $124.14 | 6800 |
| 2021-08-27 | 120.77 | $123.72 | 3744 |
| 2021-08-26 | 120.56 | $121.93 | 3411 |
| 2021-08-25 | 120.48 | $122.55 | 2532 |
| 2021-08-24 | 120.35 | $121.76 | 14200 |
| 2021-08-23 | 120.14 | $120.72 | 4027 |
| 2021-08-20 | 120.07 | $119.07 | 4600 |
| 2021-08-19 | 120.09 | $117.72 | 48816 |
| 2021-08-18 | 120.11 | $118.10 | 5900 |
| 2021-08-17 | 120.13 | $119.11 | 18000 |
| 2021-08-16 | 120.02 | $120.41 | 3620 |
| 2021-08-13 | 119.70 | $120.91 | 4400 |
| 2021-08-12 | 119.39 | $121.37 | 2023 |
| 2021-08-11 | 119.09 | $120.84 | 13029 |
| 2021-08-10 | 118.86 | $121.16 | 9400 |
| 2021-08-09 | 118.70 | $121.90 | 19603 |
| 2021-08-06 | 118.55 | $121.65 | 12500 |
| 2021-08-05 | 118.40 | $121.82 | 55600 |
| 2021-08-04 | 118.19 | $120.69 | 61739 |
| 2021-08-03 | 118.07 | $120.56 | 29400 |
| 2021-08-02 | 118.00 | $119.37 | 3700 |
| 2021-07-30 | 118.01 | $119.58 | 6938 |
| 2021-07-29 | 118.02 | $120.27 | 6204 |
| 2021-07-28 | 117.99 | $119.91 | 4700 |
| 2021-07-27 | 117.98 | $117.72 | 10400 |
| 2021-07-26 | 118.08 | $119.19 | 8520 |
| 2021-07-23 | 118.07 | $119.44 | 7827 |
| 2021-07-22 | 118.03 | $118.28 | 11900 |
| 2021-07-21 | 117.99 | $118.40 | 27900 |
| 2021-07-20 | 117.91 | $116.90 | 4749 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
189.76
2026-07-17
Close Price
$184.74
Vol: 6949
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
93.02
Average
124.93
Maximum
192.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 189.76 | $184.74 | 6949 |
| 2026-07-16 | 190.28 | $185.47 | 5300 |
| 2026-07-15 | 190.79 | $188.21 | 5325 |
| 2026-07-14 | 191.06 | $188.91 | 21649 |
| 2026-07-13 | 191.29 | $187.30 | 7900 |
| 2026-07-10 | 191.71 | $190.47 | 40600 |
| 2026-07-09 | 191.84 | $191.75 | 8130 |
| 2026-07-08 | 191.85 | $188.77 | 10100 |
| 2026-07-07 | 192.17 | $189.68 | 6718 |
| 2026-07-06 | 192.44 | $193.31 | 11020 |
| 2026-07-02 | 192.34 | $191.62 | 8333 |
| 2026-07-01 | 192.42 | $195.67 | 18339 |
| 2026-06-30 | 192.08 | $199.97 | 12300 |
| 2026-06-29 | 191.25 | $197.28 | 12800 |
| 2026-06-26 | 190.61 | $194.08 | 5800 |
| 2026-06-25 | 190.25 | $195.88 | 9030 |
| 2026-06-24 | 189.65 | $193.35 | 33729 |
| 2026-06-23 | 189.26 | $192.86 | 13300 |
| 2026-06-22 | 188.89 | $197.47 | 28710 |
| 2026-06-18 | 187.98 | $195.44 | 10905 |
| 2026-06-17 | 187.20 | $191.92 | 8500 |
| 2026-06-16 | 186.70 | $192.11 | 13833 |
| 2026-06-15 | 186.13 | $193.87 | 7500 |
| 2026-06-12 | 185.31 | $190.19 | 14643 |
| 2026-06-11 | 184.80 | $188.59 | 9100 |
| 2026-06-10 | 184.40 | $181.23 | 9000 |
| 2026-06-09 | 184.74 | $184.82 | 11100 |
| 2026-06-08 | 184.73 | $184.59 | 6909 |
| 2026-06-05 | 184.74 | $183.11 | 10900 |
| 2026-06-04 | 184.91 | $190.65 | 10400 |
| 2026-06-03 | 184.31 | $189.74 | 10600 |
| 2026-06-02 | 183.74 | $190.03 | 8626 |
| 2026-06-01 | 183.08 | $187.70 | 38841 |
| 2026-05-29 | 182.59 | $188.64 | 17782 |
| 2026-05-28 | 181.95 | $189.08 | 11900 |
| 2026-05-27 | 181.20 | $188.30 | 42231 |
| 2026-05-26 | 180.46 | $188.17 | 17127 |
| 2026-05-22 | 179.64 | $183.89 | 13000 |
| 2026-05-21 | 179.20 | $182.27 | 9432 |
| 2026-05-20 | 178.87 | $180.49 | 9109 |
| 2026-05-19 | 178.70 | $176.36 | 10300 |
| 2026-05-18 | 178.95 | $177.96 | 10203 |
| 2026-05-15 | 179.05 | $180.31 | 8720 |
| 2026-05-14 | 178.92 | $184.57 | 9100 |
| 2026-05-13 | 178.33 | $183.73 | 10349 |
| 2026-05-12 | 177.76 | $183.00 | 17808 |
| 2026-05-11 | 177.21 | $184.81 | 10704 |
| 2026-05-08 | 176.41 | $182.92 | 12532 |
| 2026-05-07 | 175.72 | $181.38 | 31500 |
| 2026-05-06 | 175.12 | $184.79 | 16500 |
| 2026-05-05 | 174.11 | $180.96 | 18100 |
| 2026-05-04 | 173.38 | $177.82 | 6600 |
| 2026-05-01 | 172.92 | $178.34 | 17959 |
| 2026-04-30 | 172.35 | $177.89 | 5713 |
| 2026-04-29 | 171.76 | $172.96 | 6400 |
| 2026-04-28 | 171.64 | $173.71 | 7814 |
| 2026-04-27 | 171.42 | $176.82 | 4600 |
| 2026-04-24 | 170.85 | $177.10 | 5742 |
| 2026-04-23 | 170.19 | $176.39 | 36600 |
| 2026-04-22 | 169.54 | $176.74 | 5813 |
| 2026-04-21 | 168.78 | $175.83 | 5641 |
| 2026-04-20 | 168.04 | $177.45 | 6703 |
| 2026-04-17 | 167.05 | $176.90 | 4500 |
| 2026-04-16 | 166.01 | $172.90 | 20200 |
| 2026-04-15 | 165.29 | $172.51 | 7300 |
| 2026-04-14 | 164.53 | $173.03 | 8000 |
| 2026-04-13 | 163.63 | $170.90 | 6032 |
| 2026-04-10 | 162.87 | $168.58 | 5000 |
| 2026-04-09 | 162.27 | $168.85 | 6791 |
| 2026-04-08 | 161.57 | $167.85 | 5520 |
| 2026-04-07 | 160.91 | $162.33 | 4319 |
| 2026-04-06 | 160.76 | $162.24 | 6026 |
| 2026-04-02 | 160.61 | $161.51 | 6818 |
| 2026-04-01 | 160.51 | $160.98 | 8300 |
| 2026-03-31 | 160.46 | $158.92 | 9100 |
| 2026-03-30 | 160.63 | $153.06 | 7813 |
| 2026-03-27 | 161.42 | $155.33 | 10113 |
| 2026-03-26 | 162.07 | $158.09 | 7392 |
| 2026-03-25 | 162.48 | $161.96 | 5102 |
| 2026-03-24 | 162.54 | $160.47 | 4368 |
| 2026-03-23 | 162.76 | $160.15 | 13200 |
| 2026-03-20 | 163.03 | $157.02 | 5600 |
| 2026-03-19 | 163.66 | $160.91 | 7400 |
| 2026-03-18 | 163.95 | $160.14 | 3615 |
| 2026-03-17 | 164.36 | $162.16 | 12318 |
| 2026-03-16 | 164.59 | $160.83 | 12942 |
| 2026-03-13 | 164.98 | $158.65 | 9408 |
| 2026-03-12 | 165.65 | $159.18 | 38300 |
| 2026-03-11 | 166.33 | $163.48 | 7417 |
| 2026-03-10 | 166.63 | $163.63 | 8200 |
| 2026-03-09 | 166.95 | $164.20 | 6344 |
| 2026-03-06 | 167.23 | $161.72 | 16212 |
| 2026-03-05 | 167.81 | $164.94 | 10934 |
| 2026-03-04 | 168.12 | $167.53 | 13315 |
| 2026-03-03 | 168.18 | $166.01 | 14100 |
| 2026-03-02 | 168.41 | $169.24 | 15100 |
| 2026-02-27 | 168.32 | $168.44 | 7500 |
| 2026-02-26 | 168.31 | $170.27 | 5800 |
| 2026-02-25 | 168.10 | $169.60 | 5934 |
| 2026-02-24 | 167.94 | $168.49 | 5900 |
| 2026-02-23 | 167.89 | $166.36 | 16545 |
| 2026-02-20 | 168.05 | $169.20 | 8100 |
| 2026-02-19 | 167.92 | $168.96 | 12400 |
| 2026-02-18 | 167.82 | $168.90 | 11819 |
| 2026-02-17 | 167.70 | $168.12 | 9100 |
| 2026-02-13 | 167.66 | $167.72 | 9944 |
| 2026-02-12 | 167.65 | $165.60 | 59300 |
| 2026-02-11 | 167.87 | $168.71 | 10900 |
| 2026-02-10 | 167.78 | $169.47 | 48044 |
| 2026-02-09 | 167.60 | $169.83 | 8826 |
| 2026-02-06 | 167.36 | $168.49 | 12200 |
| 2026-02-05 | 167.25 | $162.49 | 15448 |
| 2026-02-04 | 167.75 | $164.33 | 12001 |
| 2026-02-03 | 168.11 | $167.21 | 10600 |
| 2026-02-02 | 168.20 | $167.62 | 38110 |
| 2026-01-30 | 168.26 | $166.18 | 5336 |
| 2026-01-29 | 168.48 | $169.04 | 7039 |
| 2026-01-28 | 168.42 | $169.68 | 6243 |
| 2026-01-27 | 168.29 | $170.04 | 8145 |
| 2026-01-26 | 168.10 | $169.61 | 6605 |
| 2026-01-23 | 167.95 | $169.59 | 9200 |
| 2026-01-22 | 167.77 | $171.35 | 6300 |
| 2026-01-21 | 167.40 | $170.29 | 15007 |
| 2026-01-20 | 167.09 | $168.06 | 12600 |
| 2026-01-16 | 166.99 | $170.54 | 61500 |
| 2026-01-15 | 166.61 | $170.43 | 20800 |
| 2026-01-14 | 166.21 | $169.07 | 14300 |
| 2026-01-13 | 165.91 | $169.51 | 18039 |
| 2026-01-12 | 165.53 | $169.68 | 83225 |
| 2026-01-09 | 165.10 | $168.72 | 7625 |
| 2026-01-08 | 164.72 | $167.31 | 10300 |
| 2026-01-07 | 164.44 | $167.97 | 7905 |
| 2026-01-06 | 164.07 | $169.04 | 8732 |
| 2026-01-05 | 163.55 | $166.64 | 3600 |
| 2026-01-02 | 163.22 | $164.04 | 5306 |
| 2025-12-31 | 163.14 | $161.85 | 7600 |
| 2025-12-30 | 163.27 | $163.38 | 3422 |
| 2025-12-29 | 163.26 | $164.25 | 5149 |
| 2025-12-26 | 163.16 | $165.34 | 2900 |
| 2025-12-24 | 162.93 | $165.97 | 2047 |
| 2025-12-23 | 162.61 | $165.61 | 3900 |
| 2025-12-22 | 162.29 | $166.21 | 4900 |
| 2025-12-19 | 161.88 | $164.16 | 5400 |
| 2025-12-18 | 161.64 | $161.29 | 7221 |
| 2025-12-17 | 161.67 | $159.33 | 23200 |
| 2025-12-16 | 161.92 | $162.30 | 6000 |
| 2025-12-15 | 161.88 | $162.47 | 8032 |
| 2025-12-12 | 161.82 | $163.73 | 4900 |
| 2025-12-11 | 161.62 | $167.05 | 7400 |
| 2025-12-10 | 161.05 | $165.13 | 5441 |
| 2025-12-09 | 160.62 | $163.40 | 22233 |
| 2025-12-08 | 160.32 | $163.43 | 13935 |
| 2025-12-05 | 160.00 | $163.33 | 4726 |
| 2025-12-04 | 159.65 | $163.39 | 35228 |
| 2025-12-03 | 159.25 | $161.98 | 5202 |
| 2025-12-02 | 158.97 | $160.44 | 4500 |
| 2025-12-01 | 158.81 | $160.29 | 4200 |
| 2025-11-28 | 158.65 | $162.37 | 4189 |
| 2025-11-26 | 158.26 | $161.02 | 4600 |
| 2025-11-25 | 157.97 | $159.22 | 4000 |
| 2025-11-24 | 157.84 | $156.69 | 14505 |
| 2025-11-21 | 157.96 | $153.02 | 2921 |
| 2025-11-20 | 158.48 | $150.61 | 5626 |
| 2025-11-19 | 159.31 | $154.51 | 5034 |
| 2025-11-18 | 159.82 | $153.90 | 30510 |
| 2025-11-17 | 160.44 | $154.10 | 2803 |
| 2025-11-14 | 161.11 | $156.65 | 2522 |
| 2025-11-13 | 161.58 | $156.52 | 6715 |
| 2025-11-12 | 162.11 | $161.88 | 9707 |
| 2025-11-11 | 162.14 | $161.90 | 9141 |
| 2025-11-10 | 162.16 | $162.90 | 10100 |
| 2025-11-07 | 162.08 | $160.30 | 4220 |
| 2025-11-06 | 162.27 | $159.23 | 7413 |
| 2025-11-05 | 162.59 | $162.37 | 3347 |
| 2025-11-04 | 162.61 | $160.23 | 3504 |
| 2025-11-03 | 162.86 | $163.85 | 4400 |
| 2025-10-31 | 162.76 | $164.16 | 3100 |
| 2025-10-30 | 162.61 | $162.71 | 4745 |
| 2025-10-29 | 162.60 | $164.82 | 4422 |
| 2025-10-28 | 162.37 | $165.18 | 4300 |
| 2025-10-27 | 162.07 | $166.16 | 4340 |
| 2025-10-24 | 161.64 | $164.71 | 2742 |
| 2025-10-23 | 161.32 | $162.78 | 12932 |
| 2025-10-22 | 161.16 | $160.09 | 4132 |
| 2025-10-21 | 161.28 | $162.85 | 4300 |
| 2025-10-20 | 161.11 | $163.27 | 4118 |
| 2025-10-17 | 160.89 | $160.88 | 4632 |
| 2025-10-16 | 160.89 | $161.71 | 5139 |
| 2025-10-15 | 160.80 | $163.94 | 3300 |
| 2025-10-14 | 160.47 | $162.37 | 2600 |
| 2025-10-13 | 160.27 | $161.46 | 3400 |
| 2025-10-10 | 160.14 | $157.62 | 2500 |
| 2025-10-09 | 160.41 | $162.64 | 3700 |
| 2025-10-08 | 160.17 | $163.41 | 2800 |
| 2025-10-07 | 159.83 | $161.24 | 5100 |
| 2025-10-06 | 159.68 | $162.46 | 6500 |
| 2025-10-03 | 159.39 | $161.55 | 5847 |
| 2025-10-02 | 159.17 | $161.61 | 4838 |
| 2025-10-01 | 158.91 | $160.58 | 5500 |
| 2025-09-30 | 158.73 | $160.55 | 3800 |
| 2025-09-29 | 158.54 | $160.42 | 11800 |
| 2025-09-26 | 158.34 | $159.68 | 4600 |
| 2025-09-25 | 158.20 | $158.41 | 2801 |
| 2025-09-24 | 158.18 | $159.47 | 8500 |
| 2025-09-23 | 158.04 | $161.41 | 4920 |
| 2025-09-22 | 157.69 | $162.49 | 3500 |
| 2025-09-19 | 157.18 | $161.71 | 3400 |
| 2025-09-18 | 156.71 | $161.64 | 4127 |
| 2025-09-17 | 156.19 | $158.88 | 4538 |
| 2025-09-16 | 155.91 | $158.75 | 11300 |
| 2025-09-15 | 155.61 | $159.21 | 5200 |
| 2025-09-12 | 155.23 | $158.50 | 5700 |
| 2025-09-11 | 154.88 | $159.65 | 5300 |
| 2025-09-10 | 154.38 | $157.53 | 2400 |
| 2025-09-09 | 154.05 | $157.21 | 8500 |
| 2025-09-08 | 153.72 | $157.10 | 5039 |
| 2025-09-05 | 153.36 | $155.72 | 6000 |
| 2025-09-04 | 153.11 | $155.59 | 9800 |
| 2025-09-03 | 152.85 | $153.88 | 1716 |
| 2025-09-02 | 152.74 | $154.13 | 28400 |
| 2025-08-29 | 152.60 | $155.10 | 2230 |
| 2025-08-28 | 152.33 | $156.43 | 4700 |
| 2025-08-27 | 151.90 | $155.27 | 16833 |
| 2025-08-26 | 151.55 | $154.78 | 2200 |
| 2025-08-25 | 151.21 | $153.25 | 3130 |
| 2025-08-22 | 150.99 | $154.21 | 3000 |
| 2025-08-21 | 150.65 | $150.77 | 2803 |
| 2025-08-20 | 150.64 | $150.86 | 2800 |
| 2025-08-19 | 150.62 | $150.92 | 3836 |
| 2025-08-18 | 150.59 | $152.92 | 3700 |
| 2025-08-15 | 150.34 | $152.01 | 5245 |
| 2025-08-14 | 150.17 | $152.30 | 14204 |
| 2025-08-13 | 149.94 | $153.86 | 2800 |
| 2025-08-12 | 149.53 | $152.75 | 4032 |
| 2025-08-11 | 149.19 | $149.69 | 1800 |
| 2025-08-08 | 149.14 | $149.96 | 20012 |
| 2025-08-07 | 149.05 | $150.11 | 19839 |
| 2025-08-06 | 148.94 | $150.47 | 5817 |
| 2025-08-05 | 148.78 | $150.00 | 14519 |
| 2025-08-04 | 148.65 | $150.51 | 34900 |
| 2025-08-01 | 148.45 | $147.35 | 6900 |
| 2025-07-31 | 148.57 | $150.24 | 3400 |
| 2025-07-30 | 148.39 | $150.75 | 9100 |
| 2025-07-29 | 148.15 | $150.09 | 2720 |
| 2025-07-28 | 147.94 | $150.88 | 4800 |
| 2025-07-25 | 147.63 | $151.03 | 3031 |
| 2025-07-24 | 147.27 | $149.93 | 3721 |
| 2025-07-23 | 146.99 | $150.29 | 3800 |
| 2025-07-22 | 146.65 | $148.63 | 14200 |
| 2025-07-21 | 146.44 | $148.62 | 1700 |
| 2025-07-18 | 146.21 | $149.48 | 2333 |
| 2025-07-17 | 145.86 | $149.32 | 4304 |
| 2025-07-16 | 145.50 | $147.53 | 5800 |
| 2025-07-15 | 145.29 | $146.53 | 4848 |
| 2025-07-14 | 145.16 | $147.75 | 22200 |
| 2025-07-11 | 144.88 | $146.30 | 2249 |
| 2025-07-10 | 144.73 | $147.70 | 9200 |
| 2025-07-09 | 144.42 | $147.97 | 35203 |
| 2025-07-08 | 144.05 | $146.70 | 19901 |
| 2025-07-07 | 143.77 | $147.47 | 4000 |
| 2025-07-03 | 143.38 | $147.89 | 2137 |
| 2025-07-02 | 142.90 | $146.58 | 3300 |
| 2025-07-01 | 142.52 | $145.87 | 4300 |
| 2025-06-30 | 142.16 | $146.82 | 6700 |
| 2025-06-27 | 141.67 | $145.54 | 4106 |
| 2025-06-26 | 141.27 | $144.79 | 9028 |
| 2025-06-25 | 140.90 | $143.15 | 3300 |
| 2025-06-24 | 140.66 | $144.28 | 3900 |
| 2025-06-23 | 140.28 | $142.48 | 6133 |
| 2025-06-20 | 140.04 | $141.03 | 4600 |
| 2025-06-18 | 139.94 | $140.88 | 3000 |
| 2025-06-17 | 139.84 | $140.35 | 2829 |
| 2025-06-16 | 139.79 | $141.46 | 3919 |
| 2025-06-13 | 139.61 | $139.48 | 15038 |
| 2025-06-12 | 139.63 | $141.58 | 4000 |
| 2025-06-11 | 139.42 | $141.77 | 16213 |
| 2025-06-10 | 139.17 | $141.73 | 4340 |
| 2025-06-09 | 138.91 | $142.34 | 4100 |
| 2025-06-06 | 138.54 | $142.99 | 1233 |
| 2025-06-05 | 138.08 | $141.14 | 10719 |
| 2025-06-04 | 137.75 | $141.19 | 3440 |
| 2025-06-03 | 137.39 | $141.21 | 12728 |
| 2025-06-02 | 136.99 | $140.18 | 3000 |
| 2025-05-30 | 136.65 | $139.45 | 3427 |
| 2025-05-29 | 136.36 | $138.93 | 19715 |
| 2025-05-28 | 136.09 | $139.15 | 16013 |
| 2025-05-27 | 135.77 | $139.92 | 2535 |
| 2025-05-23 | 135.33 | $137.44 | 1115 |
| 2025-05-22 | 135.11 | $137.20 | 1904 |
| 2025-05-21 | 134.89 | $137.21 | 1400 |
| 2025-05-20 | 134.64 | $140.09 | 69200 |
| 2025-05-19 | 134.07 | $140.50 | 25723 |
| 2025-05-16 | 133.39 | $140.51 | 3318 |
| 2025-05-15 | 132.64 | $138.96 | 3900 |
| 2025-05-14 | 131.98 | $138.43 | 2100 |
| 2025-05-13 | 131.30 | $138.58 | 16733 |
| 2025-05-12 | 130.53 | $137.53 | 2000 |
| 2025-05-09 | 129.79 | $134.25 | 3000 |
| 2025-05-08 | 129.32 | $134.45 | 2529 |
| 2025-05-07 | 128.78 | $132.48 | 1700 |
| 2025-05-06 | 128.40 | $132.10 | 2618 |
| 2025-05-05 | 128.01 | $132.79 | 4300 |
| 2025-05-02 | 127.50 | $133.08 | 2300 |
| 2025-05-01 | 126.91 | $130.29 | 1746 |
| 2025-04-30 | 126.56 | $129.36 | 4400 |
| 2025-04-29 | 126.26 | $130.07 | 6100 |
| 2025-04-28 | 125.86 | $129.21 | 3036 |
| 2025-04-25 | 125.51 | $128.50 | 1448 |
| 2025-04-24 | 125.20 | $128.15 | 9516 |
| 2025-04-23 | 124.89 | $125.85 | 15200 |
| 2025-04-22 | 124.78 | $123.53 | 4727 |
| 2025-04-21 | 124.92 | $120.29 | 5343 |
| 2025-04-17 | 125.40 | $123.56 | 198200 |
| 2025-04-16 | 125.60 | $123.09 | 5500 |
| 2025-04-15 | 125.86 | $124.70 | 30201 |
| 2025-04-14 | 125.98 | $124.30 | 30800 |
| 2025-04-11 | 126.16 | $122.65 | 8336 |
| 2025-04-10 | 126.53 | $120.76 | 24438 |
| 2025-04-09 | 127.14 | $124.49 | 33629 |
| 2025-04-08 | 127.42 | $114.67 | 41800 |
| 2025-04-07 | 128.76 | $116.44 | 13602 |
| 2025-04-04 | 130.06 | $116.98 | 11400 |
| 2025-04-03 | 131.43 | $124.22 | 3207 |
| 2025-04-02 | 132.19 | $131.92 | 1300 |
| 2025-04-01 | 132.22 | $130.15 | 3305 |
| 2025-03-31 | 132.44 | $129.37 | 2332 |
| 2025-03-28 | 132.76 | $129.11 | 2100 |
| 2025-03-27 | 133.14 | $131.60 | 1700 |
| 2025-03-26 | 133.31 | $132.91 | 4421 |
| 2025-03-25 | 133.35 | $134.91 | 2737 |
| 2025-03-24 | 133.19 | $134.87 | 2100 |
| 2025-03-21 | 133.01 | $131.09 | 1800 |
| 2025-03-20 | 133.21 | $131.37 | 1500 |
| 2025-03-19 | 133.40 | $131.95 | 4400 |
| 2025-03-18 | 133.56 | $129.15 | 3413 |
| 2025-03-17 | 134.02 | $131.27 | 1642 |
| 2025-03-14 | 134.31 | $129.13 | 5000 |
| 2025-03-13 | 134.85 | $125.55 | 10545 |
| 2025-03-12 | 135.83 | $128.36 | 5403 |
| 2025-03-11 | 136.62 | $127.41 | 30300 |
| 2025-03-10 | 137.59 | $126.89 | 4500 |
| 2025-03-07 | 138.72 | $131.34 | 20500 |
| 2025-03-06 | 139.49 | $130.94 | 4343 |
| 2025-03-05 | 140.39 | $135.30 | 17027 |
| 2025-03-04 | 140.93 | $133.74 | 6217 |
| 2025-03-03 | 141.69 | $135.87 | 3338 |
| 2025-02-28 | 142.30 | $138.61 | 3245 |
| 2025-02-27 | 142.69 | $136.82 | 2900 |
| 2025-02-26 | 143.30 | $139.08 | 8126 |
| 2025-02-25 | 143.75 | $137.89 | 2600 |
| 2025-02-24 | 144.37 | $139.30 | 3436 |
| 2025-02-21 | 144.90 | $139.93 | 12200 |
| 2025-02-20 | 145.42 | $144.73 | 2813 |
| 2025-02-19 | 145.50 | $146.96 | 1900 |
| 2025-02-18 | 145.34 | $147.66 | 2035 |
| 2025-02-14 | 145.10 | $146.58 | 2819 |
| 2025-02-13 | 144.94 | $146.73 | 2316 |
| 2025-02-12 | 144.75 | $144.61 | 3100 |
| 2025-02-11 | 144.77 | $145.40 | 2100 |
| 2025-02-10 | 144.70 | $146.80 | 10900 |
| 2025-02-07 | 144.48 | $146.31 | 3300 |
| 2025-02-06 | 144.29 | $146.75 | 25948 |
| 2025-02-05 | 144.03 | $146.85 | 5200 |
| 2025-02-04 | 143.73 | $145.04 | 2003 |
| 2025-02-03 | 143.59 | $144.26 | 5235 |
| 2025-01-31 | 143.52 | $145.11 | 5400 |
| 2025-01-30 | 143.36 | $146.35 | 27100 |
| 2025-01-29 | 143.04 | $144.47 | 2729 |
| 2025-01-28 | 142.89 | $144.26 | 12200 |
| 2025-01-27 | 142.75 | $142.78 | 2520 |
| 2025-01-24 | 142.74 | $146.13 | 6900 |
| 2025-01-23 | 142.39 | $146.40 | 4200 |
| 2025-01-22 | 141.97 | $145.89 | 2510 |
| 2025-01-21 | 141.55 | $146.10 | 3534 |
| 2025-01-17 | 141.07 | $143.50 | 2800 |
| 2025-01-16 | 140.82 | $142.62 | 3027 |
| 2025-01-15 | 140.63 | $141.52 | 2500 |
| 2025-01-14 | 140.54 | $139.21 | 2711 |
| 2025-01-13 | 140.68 | $137.24 | 3322 |
| 2025-01-10 | 141.04 | $137.44 | 5141 |
| 2025-01-08 | 141.42 | $139.67 | 6048 |
| 2025-01-07 | 141.60 | $139.59 | 3600 |
| 2025-01-06 | 141.81 | $140.80 | 3700 |
| 2025-01-03 | 141.92 | $140.87 | 3203 |
| 2025-01-02 | 142.03 | $138.78 | 6900 |
| 2024-12-31 | 142.37 | $138.21 | 5600 |
| 2024-12-30 | 142.81 | $138.80 | 4732 |
| 2024-12-27 | 143.23 | $140.07 | 3600 |
| 2024-12-26 | 143.56 | $142.19 | 7500 |
| 2024-12-24 | 143.70 | $141.41 | 2006 |
| 2024-12-23 | 143.95 | $140.31 | 5731 |
| 2024-12-20 | 144.33 | $140.42 | 7400 |
| 2024-12-19 | 144.74 | $138.48 | 20600 |
| 2024-12-18 | 145.40 | $138.65 | 8138 |
| 2024-12-17 | 146.11 | $144.33 | 8200 |
| 2024-12-16 | 146.30 | $146.15 | 8200 |
| 2024-12-13 | 146.31 | $145.12 | 5838 |
| 2024-12-12 | 146.44 | $145.80 | 5000 |
| 2024-12-11 | 146.51 | $146.96 | 4800 |
| 2024-12-10 | 146.46 | $145.58 | 2900 |
| 2024-12-09 | 146.55 | $146.67 | 2044 |
| 2024-12-06 | 146.54 | $149.92 | 4818 |
| 2024-12-05 | 146.18 | $149.22 | 1626 |
| 2024-12-04 | 145.86 | $150.30 | 5124 |
| 2024-12-03 | 145.39 | $148.97 | 3000 |
| 2024-12-02 | 145.02 | $149.00 | 29319 |
| 2024-11-29 | 144.60 | $149.78 | 2107 |
| 2024-11-27 | 144.05 | $149.10 | 4437 |
| 2024-11-26 | 143.52 | $149.50 | 2500 |
| 2024-11-25 | 142.89 | $149.48 | 3000 |
| 2024-11-22 | 142.20 | $148.38 | 10219 |
| 2024-11-21 | 141.55 | $146.35 | 18600 |
| 2024-11-20 | 141.04 | $144.50 | 1808 |
| 2024-11-19 | 140.68 | $143.89 | 1740 |
| 2024-11-18 | 140.34 | $142.36 | 3005 |
| 2024-11-15 | 140.13 | $141.65 | 2800 |
| 2024-11-14 | 139.97 | $142.94 | 1442 |
| 2024-11-13 | 139.66 | $145.01 | 4000 |
| 2024-11-12 | 139.09 | $145.89 | 2000 |
| 2024-11-11 | 138.38 | $147.16 | 3724 |
| 2024-11-08 | 137.45 | $145.45 | 2000 |
| 2024-11-07 | 136.61 | $143.52 | 2500 |
| 2024-11-06 | 135.88 | $142.33 | 2600 |
| 2024-11-05 | 135.21 | $137.50 | 3138 |
| 2024-11-04 | 134.96 | $134.63 | 2907 |
| 2024-11-01 | 135.00 | $134.41 | 2422 |
| 2024-10-31 | 135.06 | $134.12 | 2000 |
| 2024-10-30 | 135.16 | $136.01 | 1100 |
| 2024-10-29 | 135.07 | $136.16 | 4613 |
| 2024-10-28 | 134.96 | $136.39 | 2843 |
| 2024-10-25 | 134.80 | $134.81 | 2936 |
| 2024-10-24 | 134.80 | $135.43 | 20149 |
| 2024-10-23 | 134.74 | $135.28 | 7201 |
| 2024-10-22 | 134.68 | $135.93 | 3733 |
| 2024-10-21 | 134.55 | $136.83 | 1000 |
| 2024-10-18 | 134.31 | $137.42 | 1000 |
| 2024-10-17 | 133.98 | $137.42 | 1700 |
| 2024-10-16 | 133.62 | $137.80 | 3200 |
| 2024-10-15 | 133.18 | $136.73 | 3912 |
| 2024-10-14 | 132.81 | $136.80 | 2005 |
| 2024-10-11 | 132.39 | $135.77 | 1200 |
| 2024-10-10 | 132.03 | $133.70 | 2944 |
| 2024-10-09 | 131.86 | $134.44 | 2800 |
| 2024-10-08 | 131.58 | $133.60 | 2006 |
| 2024-10-07 | 131.37 | $132.37 | 4300 |
| 2024-10-04 | 131.27 | $133.58 | 1400 |
| 2024-10-03 | 131.02 | $131.79 | 3102 |
| 2024-10-02 | 130.94 | $132.52 | 20000 |
| 2024-10-01 | 130.78 | $132.20 | 3326 |
| 2024-09-30 | 130.63 | $133.60 | 4200 |
| 2024-09-27 | 130.31 | $132.96 | 2438 |
| 2024-09-26 | 130.03 | $133.10 | 22609 |
| 2024-09-25 | 129.71 | $132.89 | 2414 |
| 2024-09-24 | 129.38 | $133.69 | 1100 |
| 2024-09-23 | 128.92 | $133.29 | 1500 |
| 2024-09-20 | 128.46 | $132.81 | 1000 |
| 2024-09-19 | 128.01 | $132.68 | 2013 |
| 2024-09-18 | 127.51 | $130.27 | 1806 |
| 2024-09-17 | 127.22 | $130.57 | 2600 |
| 2024-09-16 | 126.87 | $130.11 | 18900 |
| 2024-09-13 | 126.53 | $129.45 | 1000 |
| 2024-09-12 | 126.22 | $127.69 | 700 |
| 2024-09-11 | 126.07 | $126.28 | 1736 |
| 2024-09-10 | 126.05 | $125.06 | 4722 |
| 2024-09-09 | 126.15 | $124.87 | 1100 |
| 2024-09-06 | 126.28 | $123.38 | 725 |
| 2024-09-05 | 126.59 | $125.33 | 4723 |
| 2024-09-04 | 126.72 | $125.85 | 48100 |
| 2024-09-03 | 126.81 | $126.08 | 13404 |
| 2024-08-30 | 126.89 | $129.99 | 1415 |
| 2024-08-29 | 126.56 | $128.82 | 1400 |
| 2024-08-28 | 126.33 | $128.48 | 623 |
| 2024-08-27 | 126.10 | $129.31 | 1700 |
| 2024-08-26 | 125.76 | $129.06 | 8700 |
| 2024-08-23 | 125.42 | $129.66 | 7342 |
| 2024-08-22 | 124.97 | $127.54 | 5134 |
| 2024-08-21 | 124.70 | $127.96 | 3600 |
| 2024-08-20 | 124.35 | $126.72 | 1240 |
| 2024-08-19 | 124.11 | $127.32 | 13636 |
| 2024-08-16 | 123.77 | $126.23 | 7300 |
| 2024-08-15 | 123.51 | $126.12 | 9040 |
| 2024-08-14 | 123.23 | $124.08 | 900 |
| 2024-08-13 | 123.14 | $123.90 | 1800 |
| 2024-08-12 | 123.06 | $121.95 | 726 |
| 2024-08-09 | 123.18 | $122.57 | 2043 |
| 2024-08-08 | 123.25 | $121.93 | 1835 |
| 2024-08-07 | 123.38 | $118.92 | 6908 |
| 2024-08-06 | 123.85 | $120.17 | 12624 |
| 2024-08-05 | 124.24 | $118.04 | 4900 |
| 2024-08-02 | 124.89 | $120.97 | 700 |
| 2024-08-01 | 125.31 | $124.74 | 19042 |
| 2024-07-31 | 125.37 | $127.09 | 1438 |
| 2024-07-30 | 125.19 | $125.68 | 3430 |
| 2024-07-29 | 125.13 | $125.78 | 1717 |
| 2024-07-26 | 125.07 | $125.93 | 2100 |
| 2024-07-25 | 124.97 | $124.13 | 1310 |
| 2024-07-24 | 125.06 | $124.29 | 2301 |
| 2024-07-23 | 125.14 | $127.45 | 2339 |
| 2024-07-22 | 124.90 | $127.02 | 1800 |
| 2024-07-19 | 124.68 | $125.06 | 800 |
| 2024-07-18 | 124.64 | $125.64 | 1115 |
| 2024-07-17 | 124.53 | $126.83 | 940 |
| 2024-07-16 | 124.29 | $129.73 | 2000 |
| 2024-07-15 | 123.72 | $127.30 | 5100 |
| 2024-07-12 | 123.34 | $126.33 | 2220 |
| 2024-07-11 | 123.03 | $125.17 | 4521 |
| 2024-07-10 | 122.80 | $123.85 | 3104 |
| 2024-07-09 | 122.69 | $123.14 | 8906 |
| 2024-07-08 | 122.64 | $123.46 | 1500 |
| 2024-07-05 | 122.56 | $123.09 | 1411 |
| 2024-07-03 | 122.50 | $123.04 | 1738 |
| 2024-07-02 | 122.45 | $122.65 | 2504 |
| 2024-07-01 | 122.42 | $122.39 | 2100 |
| 2024-06-28 | 122.43 | $123.12 | 3400 |
| 2024-06-27 | 122.36 | $122.98 | 1228 |
| 2024-06-26 | 122.29 | $122.17 | 2536 |
| 2024-06-25 | 122.30 | $122.70 | 1815 |
| 2024-06-24 | 122.26 | $122.54 | 11018 |
| 2024-06-21 | 122.23 | $122.63 | 1000 |
| 2024-06-20 | 122.19 | $122.51 | 5300 |
| 2024-06-18 | 122.15 | $123.20 | 14300 |
| 2024-06-17 | 122.04 | $122.63 | 1000 |
| 2024-06-14 | 121.98 | $121.39 | 4400 |
| 2024-06-13 | 122.05 | $122.81 | 1600 |
| 2024-06-12 | 121.96 | $123.19 | 1800 |
| 2024-06-11 | 121.84 | $121.45 | 2200 |
| 2024-06-10 | 121.88 | $121.97 | 2900 |
| 2024-06-07 | 121.87 | $120.70 | 3600 |
| 2024-06-06 | 121.99 | $121.77 | 4200 |
| 2024-06-05 | 122.01 | $122.47 | 5105 |
| 2024-06-04 | 121.96 | $120.43 | 2647 |
| 2024-06-03 | 122.13 | $121.19 | 56735 |
| 2024-05-31 | 122.22 | $122.17 | 629 |
| 2024-05-30 | 122.23 | $121.65 | 2214 |
| 2024-05-29 | 122.29 | $121.70 | 1944 |
| 2024-05-28 | 122.35 | $123.26 | 2800 |
| 2024-05-24 | 122.26 | $123.70 | 2301 |
| 2024-05-23 | 122.11 | $122.41 | 1600 |
| 2024-05-22 | 122.07 | $123.53 | 2609 |
| 2024-05-21 | 121.92 | $124.39 | 1500 |
| 2024-05-20 | 121.66 | $124.28 | 2500 |
| 2024-05-17 | 121.38 | $123.75 | 934 |
| 2024-05-16 | 121.14 | $123.68 | 2600 |
| 2024-05-15 | 120.87 | $124.72 | 3300 |
| 2024-05-14 | 120.46 | $122.72 | 2619 |
| 2024-05-13 | 120.23 | $122.03 | 1500 |
| 2024-05-10 | 120.04 | $122.60 | 2131 |
| 2024-05-09 | 119.77 | $122.47 | 4000 |
| 2024-05-08 | 119.48 | $121.53 | 4000 |
| 2024-05-07 | 119.26 | $121.62 | 3000 |
| 2024-05-06 | 119.02 | $121.67 | 2700 |
| 2024-05-03 | 118.74 | $119.99 | 700 |
| 2024-05-02 | 118.61 | $118.70 | 1900 |
| 2024-05-01 | 118.60 | $117.35 | 7300 |
| 2024-04-30 | 118.73 | $117.11 | 2200 |
| 2024-04-29 | 118.90 | $119.38 | 900 |
| 2024-04-26 | 118.85 | $118.93 | 1200 |
| 2024-04-25 | 118.84 | $117.76 | 1600 |
| 2024-04-24 | 118.95 | $117.97 | 1800 |
| 2024-04-23 | 119.05 | $118.23 | 1818 |
| 2024-04-22 | 119.14 | $116.07 | 2100 |
| 2024-04-19 | 119.46 | $114.61 | 1425 |
| 2024-04-18 | 119.97 | $115.62 | 1500 |
| 2024-04-17 | 120.43 | $116.14 | 2046 |
| 2024-04-16 | 120.88 | $117.13 | 4913 |
| 2024-04-15 | 121.28 | $117.33 | 3300 |
| 2024-04-12 | 121.70 | $119.16 | 1813 |
| 2024-04-11 | 121.96 | $121.42 | 19923 |
| 2024-04-10 | 122.02 | $120.67 | 1900 |
| 2024-04-09 | 122.16 | $122.48 | 8739 |
| 2024-04-08 | 122.13 | $122.75 | 1800 |
| 2024-04-05 | 122.06 | $122.19 | 9600 |
| 2024-04-04 | 122.05 | $121.18 | 16634 |
| 2024-04-03 | 122.14 | $122.54 | 10100 |
| 2024-04-02 | 122.10 | $122.00 | 6842 |
| 2024-04-01 | 122.11 | $123.54 | 5400 |
| 2024-03-28 | 121.96 | $124.59 | 6444 |
| 2024-03-27 | 121.68 | $124.60 | 8605 |
| 2024-03-26 | 121.37 | $123.16 | 1729 |
| 2024-03-25 | 121.19 | $122.96 | 1917 |
| 2024-03-22 | 121.00 | $123.07 | 7400 |
| 2024-03-21 | 120.78 | $124.13 | 2200 |
| 2024-03-20 | 120.43 | $122.81 | 2800 |
| 2024-03-19 | 120.18 | $120.81 | 3600 |
| 2024-03-18 | 120.11 | $120.43 | 2449 |
| 2024-03-15 | 120.08 | $120.00 | 4644 |
| 2024-03-14 | 120.09 | $120.94 | 3100 |
| 2024-03-13 | 120.00 | $121.92 | 2930 |
| 2024-03-12 | 119.80 | $121.95 | 14634 |
| 2024-03-11 | 119.57 | $120.88 | 4000 |
| 2024-03-08 | 119.43 | $121.89 | 1233 |
| 2024-03-07 | 119.17 | $122.54 | 12940 |
| 2024-03-06 | 118.82 | $121.55 | 2200 |
| 2024-03-05 | 118.53 | $120.47 | 1739 |
| 2024-03-04 | 118.32 | $122.32 | 3400 |
| 2024-03-01 | 117.90 | $122.26 | 1700 |
| 2024-02-29 | 117.45 | $120.87 | 3502 |
| 2024-02-28 | 117.09 | $120.01 | 1800 |
| 2024-02-27 | 116.78 | $120.18 | 2300 |
| 2024-02-26 | 116.42 | $119.55 | 2135 |
| 2024-02-23 | 116.09 | $118.91 | 2738 |
| 2024-02-22 | 115.79 | $118.44 | 1344 |
| 2024-02-21 | 115.51 | $116.11 | 3300 |
| 2024-02-20 | 115.45 | $117.04 | 4000 |
| 2024-02-16 | 115.28 | $118.18 | 1800 |
| 2024-02-15 | 114.98 | $119.61 | 1900 |
| 2024-02-14 | 114.49 | $117.71 | 3338 |
| 2024-02-13 | 114.15 | $115.45 | 3300 |
| 2024-02-12 | 114.02 | $118.17 | 2027 |
| 2024-02-09 | 113.58 | $117.73 | 1500 |
| 2024-02-08 | 113.14 | $116.68 | 1620 |
| 2024-02-07 | 112.77 | $115.09 | 3200 |
| 2024-02-06 | 112.53 | $114.51 | 3702 |
| 2024-02-05 | 112.32 | $113.81 | 6900 |
| 2024-02-02 | 112.16 | $114.76 | 2110 |
| 2024-02-01 | 111.89 | $113.97 | 5820 |
| 2024-01-31 | 111.67 | $111.74 | 1816 |
| 2024-01-30 | 111.66 | $114.08 | 2102 |
| 2024-01-29 | 111.40 | $114.56 | 1805 |
| 2024-01-26 | 111.07 | $112.51 | 4300 |
| 2024-01-25 | 110.92 | $112.72 | 1900 |
| 2024-01-24 | 110.73 | $112.02 | 2839 |
| 2024-01-23 | 110.60 | $112.58 | 2834 |
| 2024-01-22 | 110.39 | $113.06 | 6912 |
| 2024-01-19 | 110.11 | $111.58 | 12100 |
| 2024-01-18 | 109.95 | $110.33 | 3117 |
| 2024-01-17 | 109.91 | $109.22 | 9438 |
| 2024-01-16 | 109.98 | $109.96 | 1140 |
| 2024-01-12 | 109.99 | $110.24 | 4900 |
| 2024-01-11 | 109.96 | $110.60 | 3013 |
| 2024-01-10 | 109.89 | $110.65 | 12300 |
| 2024-01-09 | 109.81 | $110.30 | 22829 |
| 2024-01-08 | 109.76 | $110.62 | 3600 |
| 2024-01-05 | 109.67 | $108.60 | 3821 |
| 2024-01-04 | 109.78 | $108.58 | 4841 |
| 2024-01-03 | 109.91 | $108.68 | 21200 |
| 2024-01-02 | 110.04 | $110.74 | 1900 |
| 2023-12-29 | 109.97 | $112.26 | 1800 |
| 2023-12-28 | 109.72 | $113.24 | 3800 |
| 2023-12-27 | 109.35 | $113.46 | 2000 |
| 2023-12-26 | 108.92 | $113.27 | 3100 |
| 2023-12-22 | 108.46 | $112.51 | 6217 |
| 2023-12-21 | 108.04 | $112.22 | 3500 |
| 2023-12-20 | 107.60 | $110.65 | 2738 |
| 2023-12-19 | 107.28 | $112.75 | 5444 |
| 2023-12-18 | 106.70 | $111.46 | 21000 |
| 2023-12-15 | 106.20 | $111.14 | 4100 |
| 2023-12-14 | 105.68 | $111.72 | 2825 |
| 2023-12-13 | 105.04 | $109.97 | 2400 |
| 2023-12-12 | 104.52 | $107.96 | 2101 |
| 2023-12-11 | 104.16 | $107.62 | 4900 |
| 2023-12-08 | 103.80 | $106.83 | 4918 |
| 2023-12-07 | 103.48 | $105.88 | 4308 |
| 2023-12-06 | 103.23 | $105.29 | 5044 |
| 2023-12-05 | 103.01 | $105.75 | 15603 |
| 2023-12-04 | 102.72 | $106.60 | 2819 |
| 2023-12-01 | 102.31 | $106.69 | 3600 |
| 2023-11-30 | 101.85 | $104.39 | 2838 |
| 2023-11-29 | 101.58 | $103.82 | 8931 |
| 2023-11-28 | 101.35 | $103.48 | 5600 |
| 2023-11-27 | 101.12 | $104.09 | 2032 |
| 2023-11-24 | 100.81 | $103.97 | 1138 |
| 2023-11-22 | 100.48 | $103.58 | 11700 |
| 2023-11-21 | 100.15 | $103.03 | 2900 |
| 2023-11-20 | 99.85 | $103.62 | 3200 |
| 2023-11-17 | 99.45 | $102.91 | 4900 |
| 2023-11-16 | 99.09 | $101.97 | 3000 |
| 2023-11-15 | 98.78 | $102.91 | 4200 |
| 2023-11-14 | 98.35 | $102.93 | 2226 |
| 2023-11-13 | 97.87 | $99.72 | 2423 |
| 2023-11-10 | 97.67 | $99.51 | 2300 |
| 2023-11-09 | 97.48 | $97.93 | 3712 |
| 2023-11-08 | 97.43 | $98.83 | 1538 |
| 2023-11-07 | 97.28 | $99.12 | 1300 |
| 2023-11-06 | 97.09 | $98.68 | 1043 |
| 2023-11-03 | 96.92 | $99.32 | 2345 |
| 2023-11-02 | 96.67 | $97.41 | 1700 |
| 2023-11-01 | 96.59 | $95.02 | 2600 |
| 2023-10-31 | 96.75 | $94.40 | 1800 |
| 2023-10-30 | 97.00 | $93.58 | 1300 |
| 2023-10-27 | 97.36 | $92.91 | 1535 |
| 2023-10-26 | 97.83 | $93.61 | 6703 |
| 2023-10-25 | 98.28 | $94.11 | 3500 |
| 2023-10-24 | 98.71 | $96.20 | 30521 |
| 2023-10-23 | 98.98 | $95.27 | 2600 |
| 2023-10-20 | 99.37 | $95.71 | 4328 |
| 2023-10-19 | 99.75 | $96.99 | 830 |
| 2023-10-18 | 100.04 | $98.62 | 49431 |
| 2023-10-17 | 100.19 | $100.59 | 2700 |
| 2023-10-16 | 100.15 | $99.79 | 1248 |
| 2023-10-13 | 100.19 | $98.44 | 600 |
| 2023-10-12 | 100.38 | $99.72 | 2000 |
| 2023-10-11 | 100.44 | $101.11 | 2400 |
| 2023-10-10 | 100.37 | $100.78 | 1600 |
| 2023-10-09 | 100.33 | $99.80 | 3000 |
| 2023-10-06 | 100.39 | $99.18 | 2600 |
| 2023-10-05 | 100.51 | $97.76 | 2600 |
| 2023-10-04 | 100.80 | $97.96 | 2300 |
| 2023-10-03 | 101.10 | $97.26 | 1200 |
| 2023-10-02 | 101.51 | $99.20 | 2200 |
| 2023-09-29 | 101.75 | $100.13 | 1419 |
| 2023-09-28 | 101.92 | $100.54 | 1347 |
| 2023-09-27 | 102.07 | $99.47 | 2000 |
| 2023-09-26 | 102.34 | $98.45 | 1801 |
| 2023-09-25 | 102.75 | $99.79 | 1300 |
| 2023-09-22 | 103.06 | $99.49 | 1500 |
| 2023-09-21 | 103.44 | $99.57 | 1729 |
| 2023-09-20 | 103.85 | $101.73 | 2342 |
| 2023-09-19 | 104.07 | $102.54 | 1709 |
| 2023-09-18 | 104.23 | $103.01 | 1710 |
| 2023-09-15 | 104.36 | $103.09 | 1429 |
| 2023-09-14 | 104.49 | $104.46 | 1711 |
| 2023-09-13 | 104.49 | $103.56 | 4600 |
| 2023-09-12 | 104.59 | $104.15 | 2000 |
| 2023-09-11 | 104.64 | $104.64 | 5517 |
| 2023-09-08 | 104.64 | $104.43 | 1730 |
| 2023-09-07 | 104.66 | $104.44 | 1306 |
| 2023-09-06 | 104.68 | $105.04 | 2620 |
| 2023-09-05 | 104.65 | $105.36 | 3200 |
| 2023-09-01 | 104.57 | $106.56 | 1500 |
| 2023-08-31 | 104.36 | $105.56 | 1300 |
| 2023-08-30 | 104.23 | $105.85 | 9607 |
| 2023-08-29 | 104.06 | $104.92 | 2142 |
| 2023-08-28 | 103.97 | $103.38 | 2300 |
| 2023-08-25 | 104.04 | $102.53 | 1243 |
| 2023-08-24 | 104.20 | $101.88 | 11506 |
| 2023-08-23 | 104.44 | $103.46 | 2000 |
| 2023-08-22 | 104.54 | $102.48 | 1741 |
| 2023-08-21 | 104.76 | $102.51 | 1816 |
| 2023-08-18 | 105.00 | $102.02 | 1900 |
| 2023-08-17 | 105.31 | $101.54 | 805 |
| 2023-08-16 | 105.71 | $102.96 | 4000 |
| 2023-08-15 | 106.00 | $104.10 | 1848 |
| 2023-08-14 | 106.20 | $105.20 | 1900 |
| 2023-08-11 | 106.30 | $104.71 | 1310 |
| 2023-08-10 | 106.47 | $105.04 | 2708 |
| 2023-08-09 | 106.62 | $105.12 | 3300 |
| 2023-08-08 | 106.78 | $105.58 | 3700 |
| 2023-08-07 | 106.90 | $106.45 | 2345 |
| 2023-08-04 | 106.95 | $105.82 | 2700 |
| 2023-08-03 | 107.07 | $106.34 | 2527 |
| 2023-08-02 | 107.15 | $106.84 | 1308 |
| 2023-08-01 | 107.18 | $108.85 | 4500 |
| 2023-07-31 | 107.00 | $109.36 | 3600 |
| 2023-07-28 | 106.76 | $108.25 | 30331 |
| 2023-07-27 | 106.60 | $106.93 | 2846 |
| 2023-07-26 | 106.56 | $107.99 | 2100 |
| 2023-07-25 | 106.41 | $108.24 | 3525 |
| 2023-07-24 | 106.22 | $107.66 | 1512 |
| 2023-07-21 | 106.07 | $107.93 | 3132 |
| 2023-07-20 | 105.87 | $107.94 | 4100 |
| 2023-07-19 | 105.66 | $109.19 | 6328 |
| 2023-07-18 | 105.28 | $109.56 | 3603 |
| 2023-07-17 | 104.83 | $108.33 | 2735 |
| 2023-07-14 | 104.46 | $107.38 | 3500 |
| 2023-07-13 | 104.16 | $107.92 | 2800 |
| 2023-07-12 | 103.76 | $107.08 | 4200 |
| 2023-07-11 | 103.41 | $106.43 | 6200 |
| 2023-07-10 | 103.09 | $105.63 | 2600 |
| 2023-07-07 | 102.83 | $103.89 | 1144 |
| 2023-07-06 | 102.72 | $103.25 | 2900 |
| 2023-07-05 | 102.66 | $104.51 | 1002 |
| 2023-07-03 | 102.46 | $105.54 | 1604 |
| 2023-06-30 | 102.14 | $105.52 | 1038 |
| 2023-06-29 | 101.79 | $104.50 | 2040 |
| 2023-06-28 | 101.50 | $103.61 | 2713 |
| 2023-06-27 | 101.28 | $102.96 | 3300 |
| 2023-06-26 | 101.10 | $101.48 | 3848 |
| 2023-06-23 | 101.06 | $101.19 | 2700 |
| 2023-06-22 | 101.05 | $102.37 | 2643 |
| 2023-06-21 | 100.91 | $102.58 | 7731 |
| 2023-06-20 | 100.73 | $102.73 | 1200 |
| 2023-06-16 | 100.52 | $103.24 | 5100 |
| 2023-06-15 | 100.24 | $103.92 | 2012 |
| 2023-06-14 | 99.85 | $103.00 | 1426 |
| 2023-06-13 | 99.52 | $103.34 | 2700 |
| 2023-06-12 | 99.11 | $102.24 | 2400 |
| 2023-06-09 | 98.78 | $101.26 | 1647 |
| 2023-06-08 | 98.52 | $101.47 | 2431 |
| 2023-06-07 | 98.21 | $101.37 | 2100 |
| 2023-06-06 | 97.88 | $100.65 | 2834 |
| 2023-06-05 | 97.59 | $99.43 | 2900 |
| 2023-06-02 | 97.40 | $100.20 | 3800 |
| 2023-06-01 | 97.10 | $97.53 | 1200 |
| 2023-05-31 | 97.05 | $96.50 | 1748 |
| 2023-05-30 | 97.11 | $97.29 | 1900 |
| 2023-05-26 | 97.09 | $97.54 | 2000 |
| 2023-05-25 | 97.05 | $96.56 | 3100 |
| 2023-05-24 | 97.10 | $96.18 | 2200 |
| 2023-05-23 | 97.20 | $97.05 | 938 |
| 2023-05-22 | 97.21 | $98.43 | 16716 |
| 2023-05-19 | 97.08 | $97.98 | 3548 |
| 2023-05-18 | 96.99 | $98.44 | 3600 |
| 2023-05-17 | 96.83 | $97.34 | 2400 |
| 2023-05-16 | 96.78 | $96.10 | 5736 |
| 2023-05-15 | 96.85 | $97.24 | 2043 |
| 2023-05-12 | 96.81 | $96.53 | 1200 |
| 2023-05-11 | 96.84 | $96.46 | 2400 |
| 2023-05-10 | 96.88 | $97.05 | 4700 |
| 2023-05-09 | 96.87 | $96.85 | 1332 |
| 2023-05-08 | 96.87 | $96.97 | 1733 |
| 2023-05-05 | 96.86 | $96.75 | 2511 |
| 2023-05-04 | 96.87 | $95.15 | 1900 |
| 2023-05-03 | 97.05 | $96.06 | 5845 |
| 2023-05-02 | 97.15 | $96.45 | 1913 |
| 2023-05-01 | 97.23 | $97.74 | 3220 |
| 2023-04-28 | 97.17 | $97.33 | 1900 |
| 2023-04-27 | 97.15 | $96.48 | 3130 |
| 2023-04-26 | 97.23 | $95.41 | 1500 |
| 2023-04-25 | 97.42 | $96.31 | 1200 |
| 2023-04-24 | 97.53 | $98.42 | 3039 |
| 2023-04-21 | 97.44 | $98.38 | 1200 |
| 2023-04-20 | 97.34 | $98.23 | 1900 |
| 2023-04-19 | 97.25 | $98.54 | 7100 |
| 2023-04-18 | 97.11 | $98.73 | 800 |
| 2023-04-17 | 96.94 | $98.38 | 1700 |
| 2023-04-14 | 96.79 | $97.79 | 1830 |
| 2023-04-13 | 96.68 | $98.31 | 1416 |
| 2023-04-12 | 96.51 | $97.24 | 2347 |
| 2023-04-11 | 96.44 | $97.58 | 2009 |
| 2023-04-10 | 96.32 | $97.05 | 1700 |
| 2023-04-06 | 96.24 | $96.11 | 1700 |
| 2023-04-05 | 96.25 | $96.33 | 3200 |
| 2023-04-04 | 96.24 | $96.96 | 2300 |
| 2023-04-03 | 96.17 | $98.58 | 1900 |
| 2023-03-31 | 95.92 | $97.93 | 2013 |
| 2023-03-30 | 95.70 | $96.18 | 1400 |
| 2023-03-29 | 95.65 | $95.97 | 800 |
| 2023-03-28 | 95.62 | $94.78 | 1024 |
| 2023-03-27 | 95.71 | $94.38 | 1100 |
| 2023-03-24 | 95.85 | $93.45 | 2628 |
| 2023-03-23 | 96.10 | $93.22 | 2617 |
| 2023-03-22 | 96.40 | $93.64 | 2000 |
| 2023-03-21 | 96.70 | $95.78 | 2600 |
| 2023-03-20 | 96.79 | $94.14 | 2400 |
| 2023-03-17 | 97.07 | $92.96 | 1600 |
| 2023-03-16 | 97.50 | $94.70 | 1239 |
| 2023-03-15 | 97.80 | $93.43 | 2202 |
| 2023-03-14 | 98.26 | $95.20 | 3337 |
| 2023-03-13 | 98.58 | $93.94 | 2000 |
| 2023-03-10 | 99.07 | $94.77 | 1900 |
| 2023-03-09 | 99.52 | $97.02 | 7749 |
| 2023-03-08 | 99.78 | $99.37 | 7448 |
| 2023-03-07 | 99.83 | $99.19 | 18103 |
| 2023-03-06 | 99.89 | $100.60 | 2505 |
| 2023-03-03 | 99.82 | $101.12 | 30901 |
| 2023-03-02 | 99.68 | $99.77 | 1710 |
| 2023-03-01 | 99.67 | $99.00 | 3045 |
| 2023-02-28 | 99.75 | $98.81 | 1420 |
| 2023-02-27 | 99.84 | $98.94 | 800 |
| 2023-02-24 | 99.94 | $98.49 | 1300 |
| 2023-02-23 | 100.09 | $99.20 | 9900 |
| 2023-02-22 | 100.19 | $98.49 | 5534 |
| 2023-02-21 | 100.36 | $98.35 | 2925 |
| 2023-02-17 | 100.58 | $100.53 | 1100 |
| 2023-02-16 | 100.58 | $101.20 | 2549 |
| 2023-02-15 | 100.52 | $102.28 | 29019 |
| 2023-02-14 | 100.33 | $101.85 | 3900 |
| 2023-02-13 | 100.17 | $101.73 | 10308 |
| 2023-02-10 | 100.01 | $100.91 | 3304 |
| 2023-02-09 | 99.91 | $100.34 | 2400 |
| 2023-02-08 | 99.86 | $101.36 | 1200 |
| 2023-02-07 | 99.71 | $102.25 | 1615 |
| 2023-02-06 | 99.44 | $100.86 | 1200 |
| 2023-02-03 | 99.29 | $101.65 | 3700 |
| 2023-02-02 | 99.04 | $102.29 | 1400 |
| 2023-02-01 | 98.70 | $101.91 | 6300 |
| 2023-01-31 | 98.36 | $100.61 | 4314 |
| 2023-01-30 | 98.13 | $98.85 | 5600 |
| 2023-01-27 | 98.05 | $99.97 | 7400 |
| 2023-01-26 | 97.85 | $100.23 | 6100 |
| 2023-01-25 | 97.60 | $99.21 | 8041 |
| 2023-01-24 | 97.43 | $99.06 | 5700 |
| 2023-01-23 | 97.25 | $99.55 | 6300 |
| 2023-01-20 | 97.01 | $98.25 | 3300 |
| 2023-01-19 | 96.88 | $96.91 | 1400 |
| 2023-01-18 | 96.88 | $97.84 | 2700 |
| 2023-01-17 | 96.78 | $99.29 | 12000 |
| 2023-01-13 | 96.51 | $99.52 | 1200 |
| 2023-01-12 | 96.20 | $98.69 | 5608 |
| 2023-01-11 | 95.94 | $98.18 | 1643 |
| 2023-01-10 | 95.70 | $96.95 | 4800 |
| 2023-01-09 | 95.57 | $95.90 | 5606 |
| 2023-01-06 | 95.53 | $95.35 | 24731 |
| 2023-01-05 | 95.55 | $93.38 | 2700 |
| 2023-01-04 | 95.78 | $94.23 | 2412 |
| 2023-01-03 | 95.94 | $93.52 | 1600 |
| 2022-12-30 | 96.20 | $94.82 | 15000 |
| 2022-12-29 | 96.34 | $94.85 | 4400 |
| 2022-12-28 | 96.50 | $93.32 | 12100 |
| 2022-12-27 | 96.84 | $94.88 | 3242 |
| 2022-12-23 | 97.04 | $95.37 | 1249 |
| 2022-12-22 | 97.22 | $94.87 | 4607 |
| 2022-12-21 | 97.46 | $96.18 | 1100 |
| 2022-12-20 | 97.60 | $94.86 | 4100 |
| 2022-12-19 | 97.89 | $94.23 | 6000 |
| 2022-12-16 | 98.27 | $95.45 | 2014 |
| 2022-12-15 | 98.57 | $96.54 | 1533 |
| 2022-12-14 | 98.78 | $98.54 | 3800 |
| 2022-12-13 | 98.81 | $99.16 | 3000 |
| 2022-12-12 | 98.77 | $98.35 | 2500 |
| 2022-12-09 | 98.82 | $96.57 | 3308 |
| 2022-12-08 | 99.05 | $98.04 | 7842 |
| 2022-12-07 | 99.16 | $97.62 | 42547 |
| 2022-12-06 | 99.32 | $97.64 | 2300 |
| 2022-12-05 | 99.50 | $99.51 | 1800 |
| 2022-12-02 | 99.50 | $101.95 | 1531 |
| 2022-12-01 | 99.24 | $101.79 | 16806 |
| 2022-11-30 | 98.97 | $101.65 | 19232 |
| 2022-11-29 | 98.69 | $99.14 | 2400 |
| 2022-11-28 | 98.64 | $98.96 | 900 |
| 2022-11-25 | 98.61 | $100.79 | 132 |
| 2022-11-23 | 98.38 | $100.54 | 5700 |
| 2022-11-22 | 98.15 | $100.60 | 4100 |
| 2022-11-21 | 97.89 | $98.85 | 1913 |
| 2022-11-18 | 97.79 | $99.34 | 3400 |
| 2022-11-17 | 97.63 | $98.83 | 4500 |
| 2022-11-16 | 97.50 | $99.51 | 3332 |
| 2022-11-15 | 97.29 | $100.93 | 5205 |
| 2022-11-14 | 96.90 | $99.85 | 4900 |
| 2022-11-11 | 96.59 | $100.25 | 3135 |
| 2022-11-10 | 96.21 | $99.68 | 6500 |
| 2022-11-09 | 95.84 | $95.09 | 4000 |
| 2022-11-08 | 95.92 | $97.94 | 45900 |
| 2022-11-07 | 95.71 | $97.26 | 1600 |
| 2022-11-04 | 95.55 | $96.62 | 3400 |
| 2022-11-03 | 95.44 | $95.87 | 6000 |
| 2022-11-02 | 95.39 | $95.83 | 10648 |
| 2022-11-01 | 95.34 | $98.80 | 9500 |
| 2022-10-31 | 94.98 | $98.71 | 9735 |
| 2022-10-28 | 94.59 | $98.44 | 3902 |
| 2022-10-27 | 94.18 | $96.92 | 2527 |
| 2022-10-26 | 93.89 | $96.84 | 1335 |
| 2022-10-25 | 93.58 | $96.59 | 2800 |
| 2022-10-24 | 93.27 | $94.78 | 2400 |
| 2022-10-21 | 93.11 | $93.95 | 26239 |
| 2022-10-20 | 93.02 | $91.99 | 38600 |
| 2022-10-19 | 93.13 | $92.84 | 13500 |
| 2022-10-18 | 93.16 | $93.68 | 7400 |
| 2022-10-17 | 93.10 | $92.39 | 1925 |
| 2022-10-14 | 93.18 | $90.11 | 1204 |
| 2022-10-13 | 93.50 | $92.89 | 12800 |
| 2022-10-12 | 93.57 | $91.07 | 15638 |
| 2022-10-11 | 93.83 | $91.24 | 1800 |
| 2022-10-10 | 94.10 | $91.57 | 1100 |
| 2022-10-07 | 94.37 | $92.35 | 2900 |
| 2022-10-06 | 94.58 | $94.89 | 1900 |
| 2022-10-05 | 94.55 | $95.40 | 2503 |
| 2022-10-04 | 94.46 | $95.60 | 2247 |
| 2022-10-03 | 94.34 | $92.51 | 1120 |
| 2022-09-30 | 94.53 | $89.60 | 3616 |
| 2022-09-29 | 95.05 | $90.33 | 50935 |
| 2022-09-28 | 95.55 | $91.72 | 25127 |
| 2022-09-27 | 95.95 | $89.21 | 77311 |
| 2022-09-26 | 96.66 | $89.22 | 9700 |
| 2022-09-23 | 97.44 | $90.19 | 30300 |
| 2022-09-22 | 98.20 | $92.56 | 2000 |
| 2022-09-21 | 98.80 | $94.45 | 9405 |
| 2022-09-20 | 99.26 | $95.70 | 1817 |
| 2022-09-19 | 99.63 | $97.37 | 2100 |
| 2022-09-16 | 99.87 | $96.42 | 22400 |
| 2022-09-15 | 100.23 | $98.09 | 9100 |
| 2022-09-14 | 100.46 | $99.10 | 1538 |
| 2022-09-13 | 100.60 | $98.69 | 65700 |
| 2022-09-12 | 100.80 | $102.64 | 62415 |
| 2022-09-09 | 100.61 | $101.67 | 410 |
| 2022-09-08 | 100.49 | $99.91 | 1200 |
| 2022-09-07 | 100.56 | $98.87 | 19408 |
| 2022-09-06 | 100.73 | $97.15 | 2000 |
| 2022-09-02 | 101.11 | $97.45 | 1444 |
| 2022-09-01 | 101.50 | $98.14 | 3324 |
| 2022-08-31 | 101.85 | $98.56 | 2509 |
| 2022-08-30 | 102.20 | $99.20 | 3800 |
| 2022-08-29 | 102.51 | $100.65 | 22920 |
| 2022-08-26 | 102.71 | $101.55 | 2041 |
| 2022-08-25 | 102.83 | $104.64 | 3018 |
| 2022-08-24 | 102.64 | $103.20 | 4400 |
| 2022-08-23 | 102.58 | $102.60 | 4700 |
| 2022-08-22 | 102.58 | $102.52 | 2000 |
| 2022-08-19 | 102.58 | $104.53 | 7200 |
| 2022-08-18 | 102.38 | $106.00 | 3443 |
| 2022-08-17 | 102.00 | $105.24 | 42142 |
| 2022-08-16 | 101.65 | $106.38 | 1248 |
| 2022-08-15 | 101.16 | $106.53 | 8003 |
| 2022-08-12 | 100.59 | $106.17 | 1934 |
| 2022-08-11 | 100.00 | $104.50 | 2800 |
| 2022-08-10 | 99.53 | $104.09 | 4700 |
| 2022-08-09 | 99.05 | $101.74 | 40900 |
| 2022-08-08 | 98.77 | $102.89 | 1223 |
| 2022-08-05 | 98.33 | $102.18 | 4400 |
| 2022-08-04 | 97.93 | $101.54 | 1200 |
| 2022-08-03 | 97.55 | $101.63 | 1443 |
| 2022-08-02 | 97.12 | $101.00 | 1200 |
| 2022-08-01 | 96.71 | $101.07 | 1900 |
| 2022-07-29 | 96.25 | $101.64 | 1400 |
| 2022-07-28 | 95.68 | $100.39 | 1000 |
| 2022-07-27 | 95.19 | $98.68 | 1835 |
| 2022-07-26 | 94.82 | $96.46 | 1200 |
| 2022-07-25 | 94.65 | $97.00 | 3300 |
| 2022-07-22 | 94.40 | $96.46 | 1043 |
| 2022-07-21 | 94.18 | $97.64 | 1000 |
| 2022-07-20 | 93.82 | $96.89 | 1500 |
| 2022-07-19 | 93.50 | $95.52 | 400 |
| 2022-07-18 | 93.28 | $92.76 | 1527 |
| 2022-07-15 | 93.34 | $93.06 | 8520 |
| 2022-07-14 | 93.37 | $91.26 | 1600 |
| 2022-07-13 | 93.59 | $92.05 | 1100 |
| 2022-07-12 | 93.75 | $92.09 | 1418 |
| 2022-07-11 | 93.92 | $93.25 | 900 |
| 2022-07-08 | 94.00 | $94.33 | 521 |
| 2022-07-07 | 93.96 | $94.33 | 1600 |
| 2022-07-06 | 93.92 | $92.29 | 1400 |
| 2022-07-05 | 94.09 | $92.55 | 1200 |
| 2022-07-01 | 94.25 | $92.66 | 1235 |
| 2022-06-30 | 94.42 | $91.54 | 2000 |
| 2022-06-29 | 94.73 | $92.41 | 5800 |
| 2022-06-28 | 94.97 | $93.45 | 55200 |
| 2022-06-27 | 95.13 | $94.71 | 1700 |
| 2022-06-24 | 95.17 | $94.31 | 2745 |
| 2022-06-23 | 95.27 | $91.51 | 1700 |
| 2022-06-22 | 95.66 | $90.53 | 4927 |
| 2022-06-21 | 96.20 | $91.12 | 38600 |
| 2022-06-17 | 96.74 | $89.45 | 2000 |
| 2022-06-16 | 97.50 | $89.23 | 2005 |
| 2022-06-15 | 98.37 | $93.31 | 3419 |
| 2022-06-14 | 98.91 | $92.56 | 32240 |
| 2022-06-13 | 99.57 | $92.50 | 5100 |
| 2022-06-10 | 100.32 | $97.29 | 7806 |
| 2022-06-09 | 100.64 | $99.70 | 1200 |
| 2022-06-08 | 100.74 | $102.00 | 23618 |
| 2022-06-07 | 100.60 | $103.56 | 8000 |
| 2022-06-06 | 100.29 | $102.32 | 2916 |
| 2022-06-03 | 100.08 | $102.01 | 1247 |
| 2022-06-02 | 99.87 | $102.94 | 2521 |
| 2022-06-01 | 99.55 | $100.79 | 2200 |
| 2022-05-31 | 99.42 | $101.42 | 1638 |
| 2022-05-27 | 99.21 | $102.52 | 2100 |
| 2022-05-26 | 98.86 | $99.73 | 3800 |
| 2022-05-25 | 98.77 | $97.40 | 2000 |
| 2022-05-24 | 98.92 | $95.78 | 2700 |
| 2022-05-23 | 99.25 | $96.98 | 7911 |
| 2022-05-20 | 99.48 | $95.76 | 4344 |
| 2022-05-19 | 99.88 | $95.72 | 9900 |
| 2022-05-18 | 100.31 | $95.51 | 4819 |
| 2022-05-17 | 100.82 | $99.71 | 4227 |
| 2022-05-16 | 100.94 | $97.41 | 5900 |
| 2022-05-13 | 101.31 | $97.82 | 5900 |
| 2022-05-12 | 101.68 | $94.70 | 5320 |
| 2022-05-11 | 102.41 | $93.76 | 32003 |
| 2022-05-10 | 103.32 | $95.60 | 39100 |
| 2022-05-09 | 104.13 | $95.22 | 7346 |
| 2022-05-06 | 105.07 | $99.88 | 2349 |
| 2022-05-05 | 105.62 | $101.24 | 3500 |
| 2022-05-04 | 106.08 | $105.40 | 7025 |
| 2022-05-03 | 106.15 | $102.75 | 704 |
| 2022-05-02 | 106.51 | $101.69 | 1533 |
| 2022-04-29 | 107.01 | $101.56 | 1842 |
| 2022-04-28 | 107.59 | $104.91 | 3134 |
| 2022-04-27 | 107.87 | $102.52 | 2484 |
| 2022-04-26 | 108.43 | $102.68 | 1000 |
| 2022-04-25 | 109.04 | $105.46 | 2908 |
| 2022-04-22 | 109.42 | $104.87 | 1200 |
| 2022-04-21 | 109.89 | $108.15 | 35100 |
| 2022-04-20 | 110.08 | $110.71 | 2621 |
| 2022-04-19 | 110.01 | $110.07 | 3200 |
| 2022-04-18 | 110.00 | $108.44 | 2337 |
| 2022-04-14 | 110.17 | $109.56 | 2000 |
| 2022-04-13 | 110.23 | $110.05 | 2600 |
| 2022-04-12 | 110.25 | $108.12 | 22000 |
| 2022-04-11 | 110.48 | $108.14 | 63200 |
| 2022-04-08 | 110.72 | $109.81 | 2227 |
| 2022-04-07 | 110.82 | $109.28 | 5100 |
| 2022-04-06 | 110.98 | $109.83 | 4900 |
| 2022-04-05 | 111.10 | $111.07 | 1400 |
| 2022-04-04 | 111.11 | $113.24 | 3000 |
| 2022-04-01 | 110.88 | $112.25 | 2200 |
| 2022-03-31 | 110.74 | $112.22 | 1400 |
| 2022-03-30 | 110.58 | $113.57 | 3400 |
| 2022-03-29 | 110.27 | $115.47 | 3303 |
| 2022-03-28 | 109.72 | $112.73 | 2135 |
| 2022-03-25 | 109.40 | $111.94 | 21700 |
| 2022-03-24 | 109.13 | $111.69 | 1846 |
| 2022-03-23 | 108.86 | $111.01 | 5009 |
| 2022-03-22 | 108.64 | $112.70 | 1600 |
| 2022-03-21 | 108.21 | $111.40 | 2602 |
| 2022-03-18 | 107.88 | $111.71 | 3500 |
| 2022-03-17 | 107.47 | $110.54 | 8335 |
| 2022-03-16 | 107.15 | $108.40 | 5100 |
| 2022-03-15 | 107.02 | $104.99 | 3500 |
| 2022-03-14 | 107.23 | $102.79 | 2018 |
| 2022-03-11 | 107.70 | $104.74 | 6300 |
| 2022-03-10 | 108.01 | $106.32 | 1200 |
| 2022-03-09 | 108.19 | $107.00 | 2900 |
| 2022-03-08 | 108.31 | $103.41 | 4039 |
| 2022-03-07 | 108.83 | $103.36 | 3400 |
| 2022-03-04 | 109.40 | $107.39 | 4900 |
| 2022-03-03 | 109.61 | $108.68 | 1801 |
| 2022-03-02 | 109.71 | $110.70 | 5400 |
| 2022-03-01 | 109.61 | $108.10 | 15400 |
| 2022-02-28 | 109.77 | $109.04 | 1946 |
| 2022-02-25 | 109.84 | $109.73 | 2636 |
| 2022-02-24 | 109.86 | $107.10 | 7636 |
| 2022-02-23 | 110.15 | $104.19 | 3500 |
| 2022-02-22 | 110.77 | $107.54 | 2543 |
| 2022-02-18 | 111.11 | $108.05 | 14928 |
| 2022-02-17 | 111.44 | $108.96 | 4347 |
| 2022-02-16 | 111.70 | $112.11 | 2522 |
| 2022-02-15 | 111.65 | $112.12 | 2311 |
| 2022-02-14 | 111.61 | $109.16 | 4100 |
| 2022-02-11 | 111.86 | $109.90 | 5933 |
| 2022-02-10 | 112.07 | $112.29 | 10835 |
| 2022-02-09 | 112.05 | $114.06 | 9600 |
| 2022-02-08 | 111.83 | $111.54 | 7522 |
| 2022-02-07 | 111.87 | $110.75 | 6700 |
| 2022-02-04 | 111.98 | $109.96 | 40200 |
| 2022-02-03 | 112.20 | $109.09 | 17820 |
| 2022-02-02 | 112.52 | $111.58 | 23628 |
| 2022-02-01 | 112.62 | $111.54 | 22849 |
| 2022-01-31 | 112.74 | $110.09 | 1800 |
| 2022-01-28 | 113.01 | $105.56 | 2306 |
| 2022-01-27 | 113.80 | $104.51 | 12437 |
| 2022-01-26 | 114.78 | $107.26 | 3100 |
| 2022-01-25 | 115.57 | $108.11 | 8716 |
| 2022-01-24 | 116.35 | $108.92 | 18812 |
| 2022-01-21 | 117.14 | $107.50 | 7100 |
| 2022-01-20 | 118.15 | $109.58 | 1614 |
| 2022-01-19 | 119.05 | $111.34 | 8200 |
| 2022-01-18 | 119.86 | $112.77 | 21227 |
| 2022-01-14 | 120.61 | $116.06 | 25900 |
| 2022-01-13 | 121.09 | $117.04 | 5100 |
| 2022-01-12 | 121.52 | $118.80 | 17500 |
| 2022-01-11 | 121.80 | $118.78 | 4400 |
| 2022-01-10 | 122.12 | $117.00 | 17100 |
| 2022-01-07 | 122.66 | $117.59 | 5125 |
| 2022-01-06 | 123.19 | $120.12 | 21500 |
| 2022-01-05 | 123.51 | $119.70 | 9500 |
| 2022-01-04 | 123.92 | $123.31 | 15427 |
| 2022-01-03 | 123.98 | $124.40 | 28300 |
| 2021-12-31 | 123.94 | $125.61 | 3200 |
| 2021-12-30 | 123.76 | $125.32 | 4636 |
| 2021-12-29 | 123.60 | $125.23 | 1200 |
| 2021-12-28 | 123.42 | $125.44 | 44642 |
| 2021-12-27 | 123.21 | $126.05 | 1900 |
| 2021-12-23 | 122.91 | $124.09 | 2245 |
| 2021-12-22 | 122.79 | $122.92 | 1501 |
| 2021-12-21 | 122.77 | $121.83 | 1900 |
| 2021-12-20 | 122.87 | $118.69 | 3318 |
| 2021-12-17 | 123.31 | $120.70 | 4900 |
| 2021-12-16 | 123.59 | $120.08 | 5046 |
| 2021-12-15 | 123.96 | $120.06 | 1900 |
| 2021-12-14 | 124.37 | $120.02 | 7621 |
| 2021-12-13 | 124.83 | $121.47 | 2900 |
| 2021-12-10 | 125.18 | $123.18 | 4600 |
| 2021-12-09 | 125.39 | $124.09 | 2105 |
| 2021-12-08 | 125.53 | $125.90 | 2604 |
| 2021-12-07 | 125.49 | $124.85 | 6403 |
| 2021-12-06 | 125.56 | $120.92 | 4029 |
| 2021-12-03 | 126.05 | $120.08 | 30400 |
| 2021-12-02 | 126.67 | $122.92 | 3600 |
| 2021-12-01 | 127.07 | $122.92 | 19037 |
| 2021-11-30 | 127.50 | $123.25 | 13700 |
| 2021-11-29 | 127.95 | $126.42 | 17500 |
| 2021-11-26 | 128.11 | $125.50 | 3000 |
| 2021-11-24 | 128.39 | $127.72 | 2843 |
| 2021-11-23 | 128.46 | $127.15 | 2805 |
| 2021-11-22 | 128.60 | $129.55 | 5500 |
| 2021-11-19 | 128.50 | $129.80 | 1300 |
| 2021-11-18 | 128.36 | $130.30 | 1035 |
| 2021-11-17 | 128.16 | $130.24 | 3239 |
| 2021-11-16 | 127.94 | $131.39 | 3300 |
| 2021-11-15 | 127.57 | $130.04 | 2000 |
| 2021-11-12 | 127.31 | $130.59 | 3500 |
| 2021-11-11 | 126.97 | $129.65 | 6828 |
| 2021-11-10 | 126.69 | $128.64 | 5200 |
| 2021-11-09 | 126.48 | $131.13 | 13800 |
| 2021-11-08 | 125.99 | $131.03 | 4000 |
| 2021-11-05 | 125.46 | $130.09 | 1717 |
| 2021-11-04 | 124.97 | $129.83 | 10100 |
| 2021-11-03 | 124.46 | $129.41 | 14445 |
| 2021-11-02 | 123.94 | $128.46 | 20803 |
| 2021-11-01 | 123.46 | $127.44 | 44400 |
| 2021-10-29 | 123.04 | $126.15 | 2109 |
| 2021-10-28 | 122.72 | $125.36 | 3000 |
| 2021-10-27 | 122.44 | $123.60 | 2700 |
| 2021-10-26 | 122.32 | $125.32 | 2000 |
| 2021-10-25 | 122.00 | $125.73 | 2000 |
| 2021-10-22 | 121.61 | $124.32 | 3900 |
| 2021-10-21 | 121.32 | $124.46 | 33633 |
| 2021-10-20 | 120.99 | $123.65 | 1300 |
| 2021-10-19 | 120.71 | $123.16 | 2700 |
| 2021-10-18 | 120.46 | $122.47 | 4600 |
| 2021-10-15 | 120.24 | $122.28 | 1048 |
| 2021-10-14 | 120.03 | $121.30 | 1215 |
| 2021-10-13 | 119.90 | $119.71 | 13700 |
| 2021-10-12 | 119.92 | $118.85 | 2000 |
| 2021-10-11 | 120.03 | $118.35 | 20534 |
| 2021-10-08 | 120.21 | $118.82 | 1800 |
| 2021-10-07 | 120.35 | $120.06 | 3003 |
| 2021-10-06 | 120.38 | $117.96 | 4100 |
| 2021-10-05 | 120.64 | $118.24 | 2112 |
| 2021-10-04 | 120.89 | $116.70 | 2100 |
| 2021-10-01 | 121.33 | $119.10 | 23100 |
| 2021-09-30 | 121.56 | $118.28 | 14200 |
| 2021-09-29 | 121.91 | $118.93 | 5500 |
| 2021-09-28 | 122.22 | $119.50 | 4300 |
| 2021-09-27 | 122.51 | $122.64 | 3438 |
| 2021-09-24 | 122.50 | $123.36 | 1300 |
| 2021-09-23 | 122.41 | $124.13 | 2238 |
| 2021-09-22 | 122.22 | $122.20 | 9300 |
| 2021-09-21 | 122.23 | $120.59 | 3200 |
| 2021-09-20 | 122.40 | $119.28 | 21220 |
| 2021-09-17 | 122.73 | $122.78 | 1200 |
| 2021-09-16 | 122.72 | $123.32 | 2900 |
| 2021-09-15 | 122.66 | $123.02 | 900 |
| 2021-09-14 | 122.62 | $121.65 | 1428 |
| 2021-09-13 | 122.72 | $122.34 | 1802 |
| 2021-09-10 | 122.76 | $122.91 | 3400 |
| 2021-09-09 | 122.75 | $124.58 | 1201 |
| 2021-09-08 | 122.56 | $123.62 | 2400 |
| 2021-09-07 | 122.45 | $124.57 | 4406 |
| 2021-09-03 | 122.22 | $125.49 | 3300 |
| 2021-09-02 | 121.88 | $125.07 | 3300 |
| 2021-09-01 | 121.54 | $124.39 | 7300 |
| 2021-08-31 | 121.24 | $123.96 | 17940 |
| 2021-08-30 | 120.96 | $124.14 | 6800 |
| 2021-08-27 | 120.62 | $123.72 | 3744 |
| 2021-08-26 | 120.29 | $121.93 | 3411 |
| 2021-08-25 | 120.12 | $122.55 | 2532 |
| 2021-08-24 | 119.87 | $121.76 | 14200 |
| 2021-08-23 | 119.67 | $120.72 | 4027 |
| 2021-08-20 | 119.56 | $119.07 | 4600 |
| 2021-08-19 | 119.61 | $117.72 | 48816 |
| 2021-08-18 | 119.80 | $118.10 | 5900 |
| 2021-08-17 | 119.98 | $119.11 | 18000 |
| 2021-08-16 | 120.08 | $120.41 | 3620 |
| 2021-08-13 | 120.04 | $120.91 | 4400 |
| 2021-08-12 | 119.95 | $121.37 | 2023 |
| 2021-08-11 | 119.80 | $120.84 | 13029 |
| 2021-08-10 | 119.69 | $121.16 | 9400 |
| 2021-08-09 | 119.54 | $121.90 | 19603 |
| 2021-08-06 | 119.29 | $121.65 | 12500 |
| 2021-08-05 | 119.04 | $121.82 | 55600 |
| 2021-08-04 | 118.75 | $120.69 | 61739 |
| 2021-08-03 | 118.54 | $120.56 | 29400 |
| 2021-08-02 | 118.33 | $119.37 | 3700 |
| 2021-07-30 | 118.22 | $119.58 | 6938 |
| 2021-07-29 | 118.08 | $120.27 | 6204 |
| 2021-07-28 | 117.84 | $119.91 | 4700 |
| 2021-07-27 | 117.63 | $117.72 | 10400 |
| 2021-07-26 | 117.62 | $119.19 | 8520 |
| 2021-07-23 | 117.45 | $119.44 | 7827 |
| 2021-07-22 | 117.24 | $118.28 | 11900 |
| 2021-07-21 | 117.13 | $118.40 | 27900 |
| 2021-07-20 | 117.00 | $116.90 | 4749 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
190.27
2026-07-17
Close Price
$184.74
Vol: 6949
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
92.08
Average
125.12
Maximum
193.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 190.27 | $184.74 | 6949 |
| 2026-07-16 | 191.01 | $185.47 | 5300 |
| 2026-07-15 | 191.71 | $188.21 | 5325 |
| 2026-07-14 | 192.17 | $188.91 | 21649 |
| 2026-07-13 | 192.57 | $187.30 | 7900 |
| 2026-07-10 | 193.14 | $190.47 | 40600 |
| 2026-07-09 | 193.36 | $191.75 | 8130 |
| 2026-07-08 | 193.42 | $188.77 | 10100 |
| 2026-07-07 | 193.74 | $189.68 | 6718 |
| 2026-07-06 | 193.95 | $193.31 | 11020 |
| 2026-07-02 | 193.80 | $191.62 | 8333 |
| 2026-07-01 | 193.80 | $195.67 | 18339 |
| 2026-06-30 | 193.39 | $199.97 | 12300 |
| 2026-06-29 | 192.52 | $197.28 | 12800 |
| 2026-06-26 | 191.85 | $194.08 | 5800 |
| 2026-06-25 | 191.47 | $195.88 | 9030 |
| 2026-06-24 | 190.88 | $193.35 | 33729 |
| 2026-06-23 | 190.51 | $192.86 | 13300 |
| 2026-06-22 | 190.14 | $197.47 | 28710 |
| 2026-06-18 | 189.25 | $195.44 | 10905 |
| 2026-06-17 | 188.50 | $191.92 | 8500 |
| 2026-06-16 | 188.00 | $192.11 | 13833 |
| 2026-06-15 | 187.41 | $193.87 | 7500 |
| 2026-06-12 | 186.60 | $190.19 | 14643 |
| 2026-06-11 | 186.11 | $188.59 | 9100 |
| 2026-06-10 | 185.74 | $181.23 | 9000 |
| 2026-06-09 | 186.09 | $184.82 | 11100 |
| 2026-06-08 | 186.10 | $184.59 | 6909 |
| 2026-06-05 | 186.11 | $183.11 | 10900 |
| 2026-06-04 | 186.27 | $190.65 | 10400 |
| 2026-06-03 | 185.67 | $189.74 | 10600 |
| 2026-06-02 | 185.12 | $190.03 | 8626 |
| 2026-06-01 | 184.49 | $187.70 | 38841 |
| 2026-05-29 | 184.03 | $188.64 | 17782 |
| 2026-05-28 | 183.43 | $189.08 | 11900 |
| 2026-05-27 | 182.71 | $188.30 | 42231 |
| 2026-05-26 | 182.00 | $188.17 | 17127 |
| 2026-05-22 | 181.24 | $183.89 | 13000 |
| 2026-05-21 | 180.86 | $182.27 | 9432 |
| 2026-05-20 | 180.61 | $180.49 | 9109 |
| 2026-05-19 | 180.51 | $176.36 | 10300 |
| 2026-05-18 | 180.80 | $177.96 | 10203 |
| 2026-05-15 | 180.94 | $180.31 | 8720 |
| 2026-05-14 | 180.83 | $184.57 | 9100 |
| 2026-05-13 | 180.26 | $183.73 | 10349 |
| 2026-05-12 | 179.72 | $183.00 | 17808 |
| 2026-05-11 | 179.21 | $184.81 | 10704 |
| 2026-05-08 | 178.45 | $182.92 | 12532 |
| 2026-05-07 | 177.80 | $181.38 | 31500 |
| 2026-05-06 | 177.25 | $184.79 | 16500 |
| 2026-05-05 | 176.28 | $180.96 | 18100 |
| 2026-05-04 | 175.60 | $177.82 | 6600 |
| 2026-05-01 | 175.13 | $178.34 | 17959 |
| 2026-04-30 | 174.54 | $177.89 | 5713 |
| 2026-04-29 | 173.91 | $172.96 | 6400 |
| 2026-04-28 | 173.69 | $173.71 | 7814 |
| 2026-04-27 | 173.29 | $176.82 | 4600 |
| 2026-04-24 | 172.49 | $177.10 | 5742 |
| 2026-04-23 | 171.58 | $176.39 | 36600 |
| 2026-04-22 | 170.67 | $176.74 | 5813 |
| 2026-04-21 | 169.64 | $175.83 | 5641 |
| 2026-04-20 | 168.63 | $177.45 | 6703 |
| 2026-04-17 | 167.37 | $176.90 | 4500 |
| 2026-04-16 | 166.08 | $172.90 | 20200 |
| 2026-04-15 | 165.11 | $172.51 | 7300 |
| 2026-04-14 | 164.13 | $173.03 | 8000 |
| 2026-04-13 | 163.05 | $170.90 | 6032 |
| 2026-04-10 | 162.10 | $168.58 | 5000 |
| 2026-04-09 | 161.34 | $168.85 | 6791 |
| 2026-04-08 | 160.52 | $167.85 | 5520 |
| 2026-04-07 | 159.78 | $162.33 | 4319 |
| 2026-04-06 | 159.57 | $162.24 | 6026 |
| 2026-04-02 | 159.37 | $161.51 | 6818 |
| 2026-04-01 | 159.25 | $160.98 | 8300 |
| 2026-03-31 | 159.22 | $158.92 | 9100 |
| 2026-03-30 | 159.41 | $153.06 | 7813 |
| 2026-03-27 | 160.24 | $155.33 | 10113 |
| 2026-03-26 | 160.92 | $158.09 | 7392 |
| 2026-03-25 | 161.39 | $161.96 | 5102 |
| 2026-03-24 | 161.53 | $160.47 | 4368 |
| 2026-03-23 | 161.85 | $160.15 | 13200 |
| 2026-03-20 | 162.23 | $157.02 | 5600 |
| 2026-03-19 | 162.97 | $160.91 | 7400 |
| 2026-03-18 | 163.37 | $160.14 | 3615 |
| 2026-03-17 | 163.89 | $162.16 | 12318 |
| 2026-03-16 | 164.24 | $160.83 | 12942 |
| 2026-03-13 | 164.76 | $158.65 | 9408 |
| 2026-03-12 | 165.51 | $159.18 | 38300 |
| 2026-03-11 | 166.26 | $163.48 | 7417 |
| 2026-03-10 | 166.63 | $163.63 | 8200 |
| 2026-03-09 | 167.02 | $164.20 | 6344 |
| 2026-03-06 | 167.37 | $161.72 | 16212 |
| 2026-03-05 | 167.96 | $164.94 | 10934 |
| 2026-03-04 | 168.24 | $167.53 | 13315 |
| 2026-03-03 | 168.27 | $166.01 | 14100 |
| 2026-03-02 | 168.46 | $169.24 | 15100 |
| 2026-02-27 | 168.32 | $168.44 | 7500 |
| 2026-02-26 | 168.26 | $170.27 | 5800 |
| 2026-02-25 | 168.03 | $169.60 | 5934 |
| 2026-02-24 | 167.86 | $168.49 | 5900 |
| 2026-02-23 | 167.80 | $166.36 | 16545 |
| 2026-02-20 | 167.96 | $169.20 | 8100 |
| 2026-02-19 | 167.86 | $168.96 | 12400 |
| 2026-02-18 | 167.79 | $168.90 | 11819 |
| 2026-02-17 | 167.72 | $168.12 | 9100 |
| 2026-02-13 | 167.73 | $167.72 | 9944 |
| 2026-02-12 | 167.80 | $165.60 | 59300 |
| 2026-02-11 | 168.09 | $168.71 | 10900 |
| 2026-02-10 | 168.08 | $169.47 | 48044 |
| 2026-02-09 | 168.00 | $169.83 | 8826 |
| 2026-02-06 | 167.89 | $168.49 | 12200 |
| 2026-02-05 | 167.89 | $162.49 | 15448 |
| 2026-02-04 | 168.49 | $164.33 | 12001 |
| 2026-02-03 | 168.94 | $167.21 | 10600 |
| 2026-02-02 | 169.11 | $167.62 | 38110 |
| 2026-01-30 | 169.23 | $166.18 | 5336 |
| 2026-01-29 | 169.46 | $169.04 | 7039 |
| 2026-01-28 | 169.40 | $169.68 | 6243 |
| 2026-01-27 | 169.24 | $170.04 | 8145 |
| 2026-01-26 | 169.03 | $169.61 | 6605 |
| 2026-01-23 | 168.85 | $169.59 | 9200 |
| 2026-01-22 | 168.64 | $171.35 | 6300 |
| 2026-01-21 | 168.25 | $170.29 | 15007 |
| 2026-01-20 | 167.92 | $168.06 | 12600 |
| 2026-01-16 | 167.78 | $170.54 | 61500 |
| 2026-01-15 | 167.35 | $170.43 | 20800 |
| 2026-01-14 | 166.88 | $169.07 | 14300 |
| 2026-01-13 | 166.52 | $169.51 | 18039 |
| 2026-01-12 | 166.09 | $169.68 | 83225 |
| 2026-01-09 | 165.63 | $168.72 | 7625 |
| 2026-01-08 | 165.24 | $167.31 | 10300 |
| 2026-01-07 | 164.97 | $167.97 | 7905 |
| 2026-01-06 | 164.61 | $169.04 | 8732 |
| 2026-01-05 | 164.13 | $166.64 | 3600 |
| 2026-01-02 | 163.85 | $164.04 | 5306 |
| 2025-12-31 | 163.82 | $161.85 | 7600 |
| 2025-12-30 | 163.99 | $163.38 | 3422 |
| 2025-12-29 | 163.99 | $164.25 | 5149 |
| 2025-12-26 | 163.91 | $165.34 | 2900 |
| 2025-12-24 | 163.70 | $165.97 | 2047 |
| 2025-12-23 | 163.40 | $165.61 | 3900 |
| 2025-12-22 | 163.09 | $166.21 | 4900 |
| 2025-12-19 | 162.66 | $164.16 | 5400 |
| 2025-12-18 | 162.36 | $161.29 | 7221 |
| 2025-12-17 | 162.30 | $159.33 | 23200 |
| 2025-12-16 | 162.41 | $162.30 | 6000 |
| 2025-12-15 | 162.19 | $162.47 | 8032 |
| 2025-12-12 | 161.93 | $163.73 | 4900 |
| 2025-12-11 | 161.51 | $167.05 | 7400 |
| 2025-12-10 | 160.75 | $165.13 | 5441 |
| 2025-12-09 | 160.16 | $163.40 | 22233 |
| 2025-12-08 | 159.73 | $163.43 | 13935 |
| 2025-12-05 | 159.29 | $163.33 | 4726 |
| 2025-12-04 | 158.83 | $163.39 | 35228 |
| 2025-12-03 | 158.37 | $161.98 | 5202 |
| 2025-12-02 | 158.03 | $160.44 | 4500 |
| 2025-12-01 | 157.85 | $160.29 | 4200 |
| 2025-11-28 | 157.70 | $162.37 | 4189 |
| 2025-11-26 | 157.36 | $161.02 | 4600 |
| 2025-11-25 | 157.17 | $159.22 | 4000 |
| 2025-11-24 | 157.17 | $156.69 | 14505 |
| 2025-11-21 | 157.46 | $153.02 | 2921 |
| 2025-11-20 | 158.16 | $150.61 | 5626 |
| 2025-11-19 | 159.15 | $154.51 | 5034 |
| 2025-11-18 | 159.78 | $153.90 | 30510 |
| 2025-11-17 | 160.52 | $154.10 | 2803 |
| 2025-11-14 | 161.29 | $156.65 | 2522 |
| 2025-11-13 | 161.83 | $156.52 | 6715 |
| 2025-11-12 | 162.41 | $161.88 | 9707 |
| 2025-11-11 | 162.49 | $161.90 | 9141 |
| 2025-11-10 | 162.57 | $162.90 | 10100 |
| 2025-11-07 | 162.54 | $160.30 | 4220 |
| 2025-11-06 | 162.75 | $159.23 | 7413 |
| 2025-11-05 | 163.08 | $162.37 | 3347 |
| 2025-11-04 | 163.12 | $160.23 | 3504 |
| 2025-11-03 | 163.36 | $163.85 | 4400 |
| 2025-10-31 | 163.26 | $164.16 | 3100 |
| 2025-10-30 | 163.11 | $162.71 | 4745 |
| 2025-10-29 | 163.09 | $164.82 | 4422 |
| 2025-10-28 | 162.85 | $165.18 | 4300 |
| 2025-10-27 | 162.56 | $166.16 | 4340 |
| 2025-10-24 | 162.14 | $164.71 | 2742 |
| 2025-10-23 | 161.84 | $162.78 | 12932 |
| 2025-10-22 | 161.71 | $160.09 | 4132 |
| 2025-10-21 | 161.82 | $162.85 | 4300 |
| 2025-10-20 | 161.67 | $163.27 | 4118 |
| 2025-10-17 | 161.47 | $160.88 | 4632 |
| 2025-10-16 | 161.51 | $161.71 | 5139 |
| 2025-10-15 | 161.46 | $163.94 | 3300 |
| 2025-10-14 | 161.18 | $162.37 | 2600 |
| 2025-10-13 | 161.03 | $161.46 | 3400 |
| 2025-10-10 | 160.95 | $157.62 | 2500 |
| 2025-10-09 | 161.25 | $162.64 | 3700 |
| 2025-10-08 | 161.05 | $163.41 | 2800 |
| 2025-10-07 | 160.76 | $161.24 | 5100 |
| 2025-10-06 | 160.65 | $162.46 | 6500 |
| 2025-10-03 | 160.40 | $161.55 | 5847 |
| 2025-10-02 | 160.20 | $161.61 | 4838 |
| 2025-10-01 | 159.98 | $160.58 | 5500 |
| 2025-09-30 | 159.81 | $160.55 | 3800 |
| 2025-09-29 | 159.63 | $160.42 | 11800 |
| 2025-09-26 | 159.42 | $159.68 | 4600 |
| 2025-09-25 | 159.28 | $158.41 | 2801 |
| 2025-09-24 | 159.24 | $159.47 | 8500 |
| 2025-09-23 | 159.07 | $161.41 | 4920 |
| 2025-09-22 | 158.69 | $162.49 | 3500 |
| 2025-09-19 | 158.16 | $161.71 | 3400 |
| 2025-09-18 | 157.65 | $161.64 | 4127 |
| 2025-09-17 | 157.10 | $158.88 | 4538 |
| 2025-09-16 | 156.77 | $158.75 | 11300 |
| 2025-09-15 | 156.43 | $159.21 | 5200 |
| 2025-09-12 | 156.01 | $158.50 | 5700 |
| 2025-09-11 | 155.62 | $159.65 | 5300 |
| 2025-09-10 | 155.10 | $157.53 | 2400 |
| 2025-09-09 | 154.76 | $157.21 | 8500 |
| 2025-09-08 | 154.42 | $157.10 | 5039 |
| 2025-09-05 | 154.05 | $155.72 | 6000 |
| 2025-09-04 | 153.78 | $155.59 | 9800 |
| 2025-09-03 | 153.50 | $153.88 | 1716 |
| 2025-09-02 | 153.37 | $154.13 | 28400 |
| 2025-08-29 | 153.20 | $155.10 | 2230 |
| 2025-08-28 | 152.90 | $156.43 | 4700 |
| 2025-08-27 | 152.44 | $155.27 | 16833 |
| 2025-08-26 | 152.07 | $154.78 | 2200 |
| 2025-08-25 | 151.72 | $153.25 | 3130 |
| 2025-08-22 | 151.51 | $154.21 | 3000 |
| 2025-08-21 | 151.19 | $150.77 | 2803 |
| 2025-08-20 | 151.20 | $150.86 | 2800 |
| 2025-08-19 | 151.19 | $150.92 | 3836 |
| 2025-08-18 | 151.17 | $152.92 | 3700 |
| 2025-08-15 | 150.94 | $152.01 | 5245 |
| 2025-08-14 | 150.78 | $152.30 | 14204 |
| 2025-08-13 | 150.58 | $153.86 | 2800 |
| 2025-08-12 | 150.20 | $152.75 | 4032 |
| 2025-08-11 | 149.90 | $149.69 | 1800 |
| 2025-08-08 | 149.88 | $149.96 | 20012 |
| 2025-08-07 | 149.81 | $150.11 | 19839 |
| 2025-08-06 | 149.72 | $150.47 | 5817 |
| 2025-08-05 | 149.59 | $150.00 | 14519 |
| 2025-08-04 | 149.48 | $150.51 | 34900 |
| 2025-08-01 | 149.31 | $147.35 | 6900 |
| 2025-07-31 | 149.45 | $150.24 | 3400 |
| 2025-07-30 | 149.29 | $150.75 | 9100 |
| 2025-07-29 | 149.06 | $150.09 | 2720 |
| 2025-07-28 | 148.87 | $150.88 | 4800 |
| 2025-07-25 | 148.59 | $151.03 | 3031 |
| 2025-07-24 | 148.26 | $149.93 | 3721 |
| 2025-07-23 | 148.01 | $150.29 | 3800 |
| 2025-07-22 | 147.69 | $148.63 | 14200 |
| 2025-07-21 | 147.50 | $148.62 | 1700 |
| 2025-07-18 | 147.27 | $149.48 | 2333 |
| 2025-07-17 | 146.92 | $149.32 | 4304 |
| 2025-07-16 | 146.55 | $147.53 | 5800 |
| 2025-07-15 | 146.32 | $146.53 | 4848 |
| 2025-07-14 | 146.14 | $147.75 | 22200 |
| 2025-07-11 | 145.83 | $146.30 | 2249 |
| 2025-07-10 | 145.63 | $147.70 | 9200 |
| 2025-07-09 | 145.26 | $147.97 | 35203 |
| 2025-07-08 | 144.85 | $146.70 | 19901 |
| 2025-07-07 | 144.54 | $147.47 | 4000 |
| 2025-07-03 | 144.12 | $147.89 | 2137 |
| 2025-07-02 | 143.63 | $146.58 | 3300 |
| 2025-07-01 | 143.24 | $145.87 | 4300 |
| 2025-06-30 | 142.90 | $146.82 | 6700 |
| 2025-06-27 | 142.42 | $145.54 | 4106 |
| 2025-06-26 | 142.04 | $144.79 | 9028 |
| 2025-06-25 | 141.70 | $143.15 | 3300 |
| 2025-06-24 | 141.50 | $144.28 | 3900 |
| 2025-06-23 | 141.17 | $142.48 | 6133 |
| 2025-06-20 | 140.98 | $141.03 | 4600 |
| 2025-06-18 | 140.90 | $140.88 | 3000 |
| 2025-06-17 | 140.84 | $140.35 | 2829 |
| 2025-06-16 | 140.83 | $141.46 | 3919 |
| 2025-06-13 | 140.71 | $139.48 | 15038 |
| 2025-06-12 | 140.78 | $141.58 | 4000 |
| 2025-06-11 | 140.63 | $141.77 | 16213 |
| 2025-06-10 | 140.45 | $141.73 | 4340 |
| 2025-06-09 | 140.25 | $142.34 | 4100 |
| 2025-06-06 | 139.96 | $142.99 | 1233 |
| 2025-06-05 | 139.56 | $141.14 | 10719 |
| 2025-06-04 | 139.30 | $141.19 | 3440 |
| 2025-06-03 | 138.98 | $141.21 | 12728 |
| 2025-06-02 | 138.63 | $140.18 | 3000 |
| 2025-05-30 | 138.34 | $139.45 | 3427 |
| 2025-05-29 | 138.08 | $138.93 | 19715 |
| 2025-05-28 | 137.82 | $139.15 | 16013 |
| 2025-05-27 | 137.50 | $139.92 | 2535 |
| 2025-05-23 | 137.05 | $137.44 | 1115 |
| 2025-05-22 | 136.80 | $137.20 | 1904 |
| 2025-05-21 | 136.53 | $137.21 | 1400 |
| 2025-05-20 | 136.20 | $140.09 | 69200 |
| 2025-05-19 | 135.52 | $140.50 | 25723 |
| 2025-05-16 | 134.70 | $140.51 | 3318 |
| 2025-05-15 | 133.80 | $138.96 | 3900 |
| 2025-05-14 | 132.97 | $138.43 | 2100 |
| 2025-05-13 | 132.13 | $138.58 | 16733 |
| 2025-05-12 | 131.21 | $137.53 | 2000 |
| 2025-05-09 | 130.31 | $134.25 | 3000 |
| 2025-05-08 | 129.67 | $134.45 | 2529 |
| 2025-05-07 | 128.95 | $132.48 | 1700 |
| 2025-05-06 | 128.34 | $132.10 | 2618 |
| 2025-05-05 | 127.69 | $132.79 | 4300 |
| 2025-05-02 | 126.90 | $133.08 | 2300 |
| 2025-05-01 | 126.05 | $130.29 | 1746 |
| 2025-04-30 | 125.46 | $129.36 | 4400 |
| 2025-04-29 | 124.97 | $130.07 | 6100 |
| 2025-04-28 | 124.40 | $129.21 | 3036 |
| 2025-04-25 | 123.92 | $128.50 | 1448 |
| 2025-04-24 | 123.52 | $128.15 | 9516 |
| 2025-04-23 | 123.17 | $125.85 | 15200 |
| 2025-04-22 | 123.09 | $123.53 | 4727 |
| 2025-04-21 | 123.28 | $120.29 | 5343 |
| 2025-04-17 | 123.83 | $123.56 | 198200 |
| 2025-04-16 | 124.11 | $123.09 | 5500 |
| 2025-04-15 | 124.48 | $124.70 | 30201 |
| 2025-04-14 | 124.71 | $124.30 | 30800 |
| 2025-04-11 | 125.01 | $122.65 | 8336 |
| 2025-04-10 | 125.51 | $120.76 | 24438 |
| 2025-04-09 | 126.20 | $124.49 | 33629 |
| 2025-04-08 | 126.56 | $114.67 | 41800 |
| 2025-04-07 | 127.91 | $116.44 | 13602 |
| 2025-04-04 | 129.15 | $116.98 | 11400 |
| 2025-04-03 | 130.40 | $124.22 | 3207 |
| 2025-04-02 | 131.00 | $131.92 | 1300 |
| 2025-04-01 | 130.87 | $130.15 | 3305 |
| 2025-03-31 | 130.94 | $129.37 | 2332 |
| 2025-03-28 | 131.11 | $129.11 | 2100 |
| 2025-03-27 | 131.34 | $131.60 | 1700 |
| 2025-03-26 | 131.37 | $132.91 | 4421 |
| 2025-03-25 | 131.30 | $134.91 | 2737 |
| 2025-03-24 | 131.05 | $134.87 | 2100 |
| 2025-03-21 | 130.83 | $131.09 | 1800 |
| 2025-03-20 | 131.02 | $131.37 | 1500 |
| 2025-03-19 | 131.23 | $131.95 | 4400 |
| 2025-03-18 | 131.47 | $129.15 | 3413 |
| 2025-03-17 | 132.06 | $131.27 | 1642 |
| 2025-03-14 | 132.52 | $129.13 | 5000 |
| 2025-03-13 | 133.27 | $125.55 | 10545 |
| 2025-03-12 | 134.45 | $128.36 | 5403 |
| 2025-03-11 | 135.44 | $127.41 | 30300 |
| 2025-03-10 | 136.62 | $126.89 | 4500 |
| 2025-03-07 | 137.93 | $131.34 | 20500 |
| 2025-03-06 | 138.90 | $130.94 | 4343 |
| 2025-03-05 | 139.98 | $135.30 | 17027 |
| 2025-03-04 | 140.70 | $133.74 | 6217 |
| 2025-03-03 | 141.61 | $135.87 | 3338 |
| 2025-02-28 | 142.36 | $138.61 | 3245 |
| 2025-02-27 | 142.89 | $136.82 | 2900 |
| 2025-02-26 | 143.62 | $139.08 | 8126 |
| 2025-02-25 | 144.17 | $137.89 | 2600 |
| 2025-02-24 | 144.85 | $139.30 | 3436 |
| 2025-02-21 | 145.43 | $139.93 | 12200 |
| 2025-02-20 | 145.98 | $144.73 | 2813 |
| 2025-02-19 | 146.08 | $146.96 | 1900 |
| 2025-02-18 | 145.96 | $147.66 | 2035 |
| 2025-02-14 | 145.76 | $146.58 | 2819 |
| 2025-02-13 | 145.64 | $146.73 | 2316 |
| 2025-02-12 | 145.48 | $144.61 | 3100 |
| 2025-02-11 | 145.49 | $145.40 | 2100 |
| 2025-02-10 | 145.40 | $146.80 | 10900 |
| 2025-02-07 | 145.12 | $146.31 | 3300 |
| 2025-02-06 | 144.86 | $146.75 | 25948 |
| 2025-02-05 | 144.52 | $146.85 | 5200 |
| 2025-02-04 | 144.15 | $145.04 | 2003 |
| 2025-02-03 | 143.93 | $144.26 | 5235 |
| 2025-01-31 | 143.76 | $145.11 | 5400 |
| 2025-01-30 | 143.47 | $146.35 | 27100 |
| 2025-01-29 | 143.03 | $144.47 | 2729 |
| 2025-01-28 | 142.74 | $144.26 | 12200 |
| 2025-01-27 | 142.47 | $142.78 | 2520 |
| 2025-01-24 | 142.33 | $146.13 | 6900 |
| 2025-01-23 | 141.84 | $146.40 | 4200 |
| 2025-01-22 | 141.31 | $145.89 | 2510 |
| 2025-01-21 | 140.78 | $146.10 | 3534 |
| 2025-01-17 | 140.20 | $143.50 | 2800 |
| 2025-01-16 | 139.87 | $142.62 | 3027 |
| 2025-01-15 | 139.64 | $141.52 | 2500 |
| 2025-01-14 | 139.53 | $139.21 | 2711 |
| 2025-01-13 | 139.67 | $137.24 | 3322 |
| 2025-01-10 | 140.05 | $137.44 | 5141 |
| 2025-01-08 | 140.45 | $139.67 | 6048 |
| 2025-01-07 | 140.66 | $139.59 | 3600 |
| 2025-01-06 | 140.94 | $140.80 | 3700 |
| 2025-01-03 | 141.14 | $140.87 | 3203 |
| 2025-01-02 | 141.38 | $138.78 | 6900 |
| 2024-12-31 | 141.86 | $138.21 | 5600 |
| 2024-12-30 | 142.45 | $138.80 | 4732 |
| 2024-12-27 | 143.04 | $140.07 | 3600 |
| 2024-12-26 | 143.55 | $142.19 | 7500 |
| 2024-12-24 | 143.89 | $141.41 | 2006 |
| 2024-12-23 | 144.35 | $140.31 | 5731 |
| 2024-12-20 | 144.95 | $140.42 | 7400 |
| 2024-12-19 | 145.56 | $138.48 | 20600 |
| 2024-12-18 | 146.39 | $138.65 | 8138 |
| 2024-12-17 | 147.23 | $144.33 | 8200 |
| 2024-12-16 | 147.52 | $146.15 | 8200 |
| 2024-12-13 | 147.61 | $145.12 | 5838 |
| 2024-12-12 | 147.79 | $145.80 | 5000 |
| 2024-12-11 | 147.90 | $146.96 | 4800 |
| 2024-12-10 | 147.90 | $145.58 | 2900 |
| 2024-12-09 | 148.03 | $146.67 | 2044 |
| 2024-12-06 | 148.06 | $149.92 | 4818 |
| 2024-12-05 | 147.75 | $149.22 | 1626 |
| 2024-12-04 | 147.47 | $150.30 | 5124 |
| 2024-12-03 | 147.02 | $148.97 | 3000 |
| 2024-12-02 | 146.64 | $149.00 | 29319 |
| 2024-11-29 | 146.18 | $149.78 | 2107 |
| 2024-11-27 | 145.57 | $149.10 | 4437 |
| 2024-11-26 | 144.97 | $149.50 | 2500 |
| 2024-11-25 | 144.26 | $149.48 | 3000 |
| 2024-11-22 | 143.50 | $148.38 | 10219 |
| 2024-11-21 | 142.77 | $146.35 | 18600 |
| 2024-11-20 | 142.18 | $144.50 | 1808 |
| 2024-11-19 | 141.73 | $143.89 | 1740 |
| 2024-11-18 | 141.30 | $142.36 | 3005 |
| 2024-11-15 | 140.99 | $141.65 | 2800 |
| 2024-11-14 | 140.72 | $142.94 | 1442 |
| 2024-11-13 | 140.31 | $145.01 | 4000 |
| 2024-11-12 | 139.66 | $145.89 | 2000 |
| 2024-11-11 | 138.89 | $147.16 | 3724 |
| 2024-11-08 | 137.94 | $145.45 | 2000 |
| 2024-11-07 | 137.11 | $143.52 | 2500 |
| 2024-11-06 | 136.42 | $142.33 | 2600 |
| 2024-11-05 | 135.81 | $137.50 | 3138 |
| 2024-11-04 | 135.64 | $134.63 | 2907 |
| 2024-11-01 | 135.73 | $134.41 | 2422 |
| 2024-10-31 | 135.83 | $134.12 | 2000 |
| 2024-10-30 | 135.96 | $136.01 | 1100 |
| 2024-10-29 | 135.88 | $136.16 | 4613 |
| 2024-10-28 | 135.78 | $136.39 | 2843 |
| 2024-10-25 | 135.63 | $134.81 | 2936 |
| 2024-10-24 | 135.63 | $135.43 | 20149 |
| 2024-10-23 | 135.56 | $135.28 | 7201 |
| 2024-10-22 | 135.50 | $135.93 | 3733 |
| 2024-10-21 | 135.36 | $136.83 | 1000 |
| 2024-10-18 | 135.11 | $137.42 | 1000 |
| 2024-10-17 | 134.79 | $137.42 | 1700 |
| 2024-10-16 | 134.45 | $137.80 | 3200 |
| 2024-10-15 | 134.03 | $136.73 | 3912 |
| 2024-10-14 | 133.69 | $136.80 | 2005 |
| 2024-10-11 | 133.31 | $135.77 | 1200 |
| 2024-10-10 | 133.00 | $133.70 | 2944 |
| 2024-10-09 | 132.85 | $134.44 | 2800 |
| 2024-10-08 | 132.60 | $133.60 | 2006 |
| 2024-10-07 | 132.38 | $132.37 | 4300 |
| 2024-10-04 | 132.25 | $133.58 | 1400 |
| 2024-10-03 | 131.95 | $131.79 | 3102 |
| 2024-10-02 | 131.80 | $132.52 | 20000 |
| 2024-10-01 | 131.54 | $132.20 | 3326 |
| 2024-09-30 | 131.28 | $133.60 | 4200 |
| 2024-09-27 | 130.87 | $132.96 | 2438 |
| 2024-09-26 | 130.51 | $133.10 | 22609 |
| 2024-09-25 | 130.10 | $132.89 | 2414 |
| 2024-09-24 | 129.71 | $133.69 | 1100 |
| 2024-09-23 | 129.21 | $133.29 | 1500 |
| 2024-09-20 | 128.73 | $132.81 | 1000 |
| 2024-09-19 | 128.28 | $132.68 | 2013 |
| 2024-09-18 | 127.81 | $130.27 | 1806 |
| 2024-09-17 | 127.56 | $130.57 | 2600 |
| 2024-09-16 | 127.26 | $130.11 | 18900 |
| 2024-09-13 | 126.99 | $129.45 | 1000 |
| 2024-09-12 | 126.76 | $127.69 | 700 |
| 2024-09-11 | 126.69 | $126.28 | 1736 |
| 2024-09-10 | 126.74 | $125.06 | 4722 |
| 2024-09-09 | 126.89 | $124.87 | 1100 |
| 2024-09-06 | 127.04 | $123.38 | 725 |
| 2024-09-05 | 127.33 | $125.33 | 4723 |
| 2024-09-04 | 127.41 | $125.85 | 48100 |
| 2024-09-03 | 127.41 | $126.08 | 13404 |
| 2024-08-30 | 127.35 | $129.99 | 1415 |
| 2024-08-29 | 126.87 | $128.82 | 1400 |
| 2024-08-28 | 126.49 | $128.48 | 623 |
| 2024-08-27 | 126.13 | $129.31 | 1700 |
| 2024-08-26 | 125.67 | $129.06 | 8700 |
| 2024-08-23 | 125.23 | $129.66 | 7342 |
| 2024-08-22 | 124.71 | $127.54 | 5134 |
| 2024-08-21 | 124.37 | $127.96 | 3600 |
| 2024-08-20 | 123.98 | $126.72 | 1240 |
| 2024-08-19 | 123.70 | $127.32 | 13636 |
| 2024-08-16 | 123.37 | $126.23 | 7300 |
| 2024-08-15 | 123.14 | $126.12 | 9040 |
| 2024-08-14 | 122.92 | $124.08 | 900 |
| 2024-08-13 | 122.90 | $123.90 | 1800 |
| 2024-08-12 | 122.93 | $121.95 | 726 |
| 2024-08-09 | 123.17 | $122.57 | 2043 |
| 2024-08-08 | 123.37 | $121.93 | 1835 |
| 2024-08-07 | 123.64 | $118.92 | 6908 |
| 2024-08-06 | 124.23 | $120.17 | 12624 |
| 2024-08-05 | 124.70 | $118.04 | 4900 |
| 2024-08-02 | 125.41 | $120.97 | 700 |
| 2024-08-01 | 125.85 | $124.74 | 19042 |
| 2024-07-31 | 125.93 | $127.09 | 1438 |
| 2024-07-30 | 125.75 | $125.68 | 3430 |
| 2024-07-29 | 125.70 | $125.78 | 1717 |
| 2024-07-26 | 125.62 | $125.93 | 2100 |
| 2024-07-25 | 125.52 | $124.13 | 1310 |
| 2024-07-24 | 125.58 | $124.29 | 2301 |
| 2024-07-23 | 125.61 | $127.45 | 2339 |
| 2024-07-22 | 125.32 | $127.02 | 1800 |
| 2024-07-19 | 125.05 | $125.06 | 800 |
| 2024-07-18 | 124.96 | $125.64 | 1115 |
| 2024-07-17 | 124.80 | $126.83 | 940 |
| 2024-07-16 | 124.50 | $129.73 | 2000 |
| 2024-07-15 | 123.89 | $127.30 | 5100 |
| 2024-07-12 | 123.49 | $126.33 | 2220 |
| 2024-07-11 | 123.16 | $125.17 | 4521 |
| 2024-07-10 | 122.93 | $123.85 | 3104 |
| 2024-07-09 | 122.82 | $123.14 | 8906 |
| 2024-07-08 | 122.76 | $123.46 | 1500 |
| 2024-07-05 | 122.67 | $123.09 | 1411 |
| 2024-07-03 | 122.60 | $123.04 | 1738 |
| 2024-07-02 | 122.53 | $122.65 | 2504 |
| 2024-07-01 | 122.49 | $122.39 | 2100 |
| 2024-06-28 | 122.47 | $123.12 | 3400 |
| 2024-06-27 | 122.38 | $122.98 | 1228 |
| 2024-06-26 | 122.29 | $122.17 | 2536 |
| 2024-06-25 | 122.28 | $122.70 | 1815 |
| 2024-06-24 | 122.23 | $122.54 | 11018 |
| 2024-06-21 | 122.20 | $122.63 | 1000 |
| 2024-06-20 | 122.16 | $122.51 | 5300 |
| 2024-06-18 | 122.14 | $123.20 | 14300 |
| 2024-06-17 | 122.06 | $122.63 | 1000 |
| 2024-06-14 | 122.03 | $121.39 | 4400 |
| 2024-06-13 | 122.14 | $122.81 | 1600 |
| 2024-06-12 | 122.12 | $123.19 | 1800 |
| 2024-06-11 | 122.07 | $121.45 | 2200 |
| 2024-06-10 | 122.18 | $121.97 | 2900 |
| 2024-06-07 | 122.25 | $120.70 | 3600 |
| 2024-06-06 | 122.44 | $121.77 | 4200 |
| 2024-06-05 | 122.53 | $122.47 | 5105 |
| 2024-06-04 | 122.55 | $120.43 | 2647 |
| 2024-06-03 | 122.77 | $121.19 | 56735 |
| 2024-05-31 | 122.92 | $122.17 | 629 |
| 2024-05-30 | 122.95 | $121.65 | 2214 |
| 2024-05-29 | 123.01 | $121.70 | 1944 |
| 2024-05-28 | 123.05 | $123.26 | 2800 |
| 2024-05-24 | 122.92 | $123.70 | 2301 |
| 2024-05-23 | 122.72 | $122.41 | 1600 |
| 2024-05-22 | 122.63 | $123.53 | 2609 |
| 2024-05-21 | 122.40 | $124.39 | 1500 |
| 2024-05-20 | 122.06 | $124.28 | 2500 |
| 2024-05-17 | 121.69 | $123.75 | 934 |
| 2024-05-16 | 121.33 | $123.68 | 2600 |
| 2024-05-15 | 120.94 | $124.72 | 3300 |
| 2024-05-14 | 120.40 | $122.72 | 2619 |
| 2024-05-13 | 120.03 | $122.03 | 1500 |
| 2024-05-10 | 119.71 | $122.60 | 2131 |
| 2024-05-09 | 119.31 | $122.47 | 4000 |
| 2024-05-08 | 118.92 | $121.53 | 4000 |
| 2024-05-07 | 118.62 | $121.62 | 3000 |
| 2024-05-06 | 118.31 | $121.67 | 2700 |
| 2024-05-03 | 118.00 | $119.99 | 700 |
| 2024-05-02 | 117.87 | $118.70 | 1900 |
| 2024-05-01 | 117.87 | $117.35 | 7300 |
| 2024-04-30 | 118.02 | $117.11 | 2200 |
| 2024-04-29 | 118.21 | $119.38 | 900 |
| 2024-04-26 | 118.21 | $118.93 | 1200 |
| 2024-04-25 | 118.28 | $117.76 | 1600 |
| 2024-04-24 | 118.50 | $117.97 | 1800 |
| 2024-04-23 | 118.72 | $118.23 | 1818 |
| 2024-04-22 | 118.93 | $116.07 | 2100 |
| 2024-04-19 | 119.39 | $114.61 | 1425 |
| 2024-04-18 | 120.03 | $115.62 | 1500 |
| 2024-04-17 | 120.61 | $116.14 | 2046 |
| 2024-04-16 | 121.16 | $117.13 | 4913 |
| 2024-04-15 | 121.63 | $117.33 | 3300 |
| 2024-04-12 | 122.10 | $119.16 | 1813 |
| 2024-04-11 | 122.40 | $121.42 | 19923 |
| 2024-04-10 | 122.49 | $120.67 | 1900 |
| 2024-04-09 | 122.65 | $122.48 | 8739 |
| 2024-04-08 | 122.64 | $122.75 | 1800 |
| 2024-04-05 | 122.59 | $122.19 | 9600 |
| 2024-04-04 | 122.60 | $121.18 | 16634 |
| 2024-04-03 | 122.71 | $122.54 | 10100 |
| 2024-04-02 | 122.68 | $122.00 | 6842 |
| 2024-04-01 | 122.70 | $123.54 | 5400 |
| 2024-03-28 | 122.57 | $124.59 | 6444 |
| 2024-03-27 | 122.32 | $124.60 | 8605 |
| 2024-03-26 | 122.05 | $123.16 | 1729 |
| 2024-03-25 | 121.90 | $122.96 | 1917 |
| 2024-03-22 | 121.75 | $123.07 | 7400 |
| 2024-03-21 | 121.58 | $124.13 | 2200 |
| 2024-03-20 | 121.27 | $122.81 | 2800 |
| 2024-03-19 | 121.06 | $120.81 | 3600 |
| 2024-03-18 | 121.03 | $120.43 | 2449 |
| 2024-03-15 | 121.01 | $120.00 | 4644 |
| 2024-03-14 | 121.04 | $120.94 | 3100 |
| 2024-03-13 | 120.96 | $121.92 | 2930 |
| 2024-03-12 | 120.76 | $121.95 | 14634 |
| 2024-03-11 | 120.54 | $120.88 | 4000 |
| 2024-03-08 | 120.40 | $121.89 | 1233 |
| 2024-03-07 | 120.14 | $122.54 | 12940 |
| 2024-03-06 | 119.79 | $121.55 | 2200 |
| 2024-03-05 | 119.49 | $120.47 | 1739 |
| 2024-03-04 | 119.27 | $122.32 | 3400 |
| 2024-03-01 | 118.84 | $122.26 | 1700 |
| 2024-02-29 | 118.37 | $120.87 | 3502 |
| 2024-02-28 | 117.99 | $120.01 | 1800 |
| 2024-02-27 | 117.66 | $120.18 | 2300 |
| 2024-02-26 | 117.29 | $119.55 | 2135 |
| 2024-02-23 | 116.95 | $118.91 | 2738 |
| 2024-02-22 | 116.64 | $118.44 | 1344 |
| 2024-02-21 | 116.34 | $116.11 | 3300 |
| 2024-02-20 | 116.25 | $117.04 | 4000 |
| 2024-02-16 | 116.05 | $118.18 | 1800 |
| 2024-02-15 | 115.71 | $119.61 | 1900 |
| 2024-02-14 | 115.19 | $117.71 | 3338 |
| 2024-02-13 | 114.81 | $115.45 | 3300 |
| 2024-02-12 | 114.62 | $118.17 | 2027 |
| 2024-02-09 | 114.14 | $117.73 | 1500 |
| 2024-02-08 | 113.66 | $116.68 | 1620 |
| 2024-02-07 | 113.25 | $115.09 | 3200 |
| 2024-02-06 | 112.97 | $114.51 | 3702 |
| 2024-02-05 | 112.73 | $113.81 | 6900 |
| 2024-02-02 | 112.53 | $114.76 | 2110 |
| 2024-02-01 | 112.21 | $113.97 | 5820 |
| 2024-01-31 | 111.94 | $111.74 | 1816 |
| 2024-01-30 | 111.87 | $114.08 | 2102 |
| 2024-01-29 | 111.58 | $114.56 | 1805 |
| 2024-01-26 | 111.23 | $112.51 | 4300 |
| 2024-01-25 | 111.09 | $112.72 | 1900 |
| 2024-01-24 | 110.92 | $112.02 | 2839 |
| 2024-01-23 | 110.83 | $112.58 | 2834 |
| 2024-01-22 | 110.68 | $113.06 | 6912 |
| 2024-01-19 | 110.47 | $111.58 | 12100 |
| 2024-01-18 | 110.41 | $110.33 | 3117 |
| 2024-01-17 | 110.48 | $109.22 | 9438 |
| 2024-01-16 | 110.65 | $109.96 | 1140 |
| 2024-01-12 | 110.77 | $110.24 | 4900 |
| 2024-01-11 | 110.86 | $110.60 | 3013 |
| 2024-01-10 | 110.90 | $110.65 | 12300 |
| 2024-01-09 | 110.92 | $110.30 | 22829 |
| 2024-01-08 | 110.96 | $110.62 | 3600 |
| 2024-01-05 | 110.95 | $108.60 | 3821 |
| 2024-01-04 | 111.11 | $108.58 | 4841 |
| 2024-01-03 | 111.26 | $108.68 | 21200 |
| 2024-01-02 | 111.40 | $110.74 | 1900 |
| 2023-12-29 | 111.31 | $112.26 | 1800 |
| 2023-12-28 | 111.05 | $113.24 | 3800 |
| 2023-12-27 | 110.64 | $113.46 | 2000 |
| 2023-12-26 | 110.17 | $113.27 | 3100 |
| 2023-12-22 | 109.67 | $112.51 | 6217 |
| 2023-12-21 | 109.21 | $112.22 | 3500 |
| 2023-12-20 | 108.73 | $110.65 | 2738 |
| 2023-12-19 | 108.36 | $112.75 | 5444 |
| 2023-12-18 | 107.75 | $111.46 | 21000 |
| 2023-12-15 | 107.22 | $111.14 | 4100 |
| 2023-12-14 | 106.68 | $111.72 | 2825 |
| 2023-12-13 | 106.04 | $109.97 | 2400 |
| 2023-12-12 | 105.54 | $107.96 | 2101 |
| 2023-12-11 | 105.18 | $107.62 | 4900 |
| 2023-12-08 | 104.83 | $106.83 | 4918 |
| 2023-12-07 | 104.50 | $105.88 | 4308 |
| 2023-12-06 | 104.23 | $105.29 | 5044 |
| 2023-12-05 | 103.99 | $105.75 | 15603 |
| 2023-12-04 | 103.67 | $106.60 | 2819 |
| 2023-12-01 | 103.23 | $106.69 | 3600 |
| 2023-11-30 | 102.74 | $104.39 | 2838 |
| 2023-11-29 | 102.43 | $103.82 | 8931 |
| 2023-11-28 | 102.12 | $103.48 | 5600 |
| 2023-11-27 | 101.80 | $104.09 | 2032 |
| 2023-11-24 | 101.37 | $103.97 | 1138 |
| 2023-11-22 | 100.91 | $103.58 | 11700 |
| 2023-11-21 | 100.43 | $103.03 | 2900 |
| 2023-11-20 | 99.97 | $103.62 | 3200 |
| 2023-11-17 | 99.42 | $102.91 | 4900 |
| 2023-11-16 | 98.90 | $101.97 | 3000 |
| 2023-11-15 | 98.45 | $102.91 | 4200 |
| 2023-11-14 | 97.88 | $102.93 | 2226 |
| 2023-11-13 | 97.31 | $99.72 | 2423 |
| 2023-11-10 | 97.04 | $99.51 | 2300 |
| 2023-11-09 | 96.78 | $97.93 | 3712 |
| 2023-11-08 | 96.68 | $98.83 | 1538 |
| 2023-11-07 | 96.51 | $99.12 | 1300 |
| 2023-11-06 | 96.32 | $98.68 | 1043 |
| 2023-11-03 | 96.18 | $99.32 | 2345 |
| 2023-11-02 | 95.97 | $97.41 | 1700 |
| 2023-11-01 | 95.95 | $95.02 | 2600 |
| 2023-10-31 | 96.17 | $94.40 | 1800 |
| 2023-10-30 | 96.46 | $93.58 | 1300 |
| 2023-10-27 | 96.86 | $92.91 | 1535 |
| 2023-10-26 | 97.35 | $93.61 | 6703 |
| 2023-10-25 | 97.82 | $94.11 | 3500 |
| 2023-10-24 | 98.26 | $96.20 | 30521 |
| 2023-10-23 | 98.51 | $95.27 | 2600 |
| 2023-10-20 | 98.87 | $95.71 | 4328 |
| 2023-10-19 | 99.21 | $96.99 | 830 |
| 2023-10-18 | 99.43 | $98.62 | 49431 |
| 2023-10-17 | 99.52 | $100.59 | 2700 |
| 2023-10-16 | 99.43 | $99.79 | 1248 |
| 2023-10-13 | 99.43 | $98.44 | 600 |
| 2023-10-12 | 99.58 | $99.72 | 2000 |
| 2023-10-11 | 99.63 | $101.11 | 2400 |
| 2023-10-10 | 99.57 | $100.78 | 1600 |
| 2023-10-09 | 99.54 | $99.80 | 3000 |
| 2023-10-06 | 99.64 | $99.18 | 2600 |
| 2023-10-05 | 99.82 | $97.76 | 2600 |
| 2023-10-04 | 100.16 | $97.96 | 2300 |
| 2023-10-03 | 100.53 | $97.26 | 1200 |
| 2023-10-02 | 100.99 | $99.20 | 2200 |
| 2023-09-29 | 101.31 | $100.13 | 1419 |
| 2023-09-28 | 101.56 | $100.54 | 1347 |
| 2023-09-27 | 101.80 | $99.47 | 2000 |
| 2023-09-26 | 102.17 | $98.45 | 1801 |
| 2023-09-25 | 102.66 | $99.79 | 1300 |
| 2023-09-22 | 103.03 | $99.49 | 1500 |
| 2023-09-21 | 103.45 | $99.57 | 1729 |
| 2023-09-20 | 103.87 | $101.73 | 2342 |
| 2023-09-19 | 104.09 | $102.54 | 1709 |
| 2023-09-18 | 104.24 | $103.01 | 1710 |
| 2023-09-15 | 104.33 | $103.09 | 1429 |
| 2023-09-14 | 104.42 | $104.46 | 1711 |
| 2023-09-13 | 104.36 | $103.56 | 4600 |
| 2023-09-12 | 104.39 | $104.15 | 2000 |
| 2023-09-11 | 104.37 | $104.64 | 5517 |
| 2023-09-08 | 104.30 | $104.43 | 1730 |
| 2023-09-07 | 104.26 | $104.44 | 1306 |
| 2023-09-06 | 104.22 | $105.04 | 2620 |
| 2023-09-05 | 104.12 | $105.36 | 3200 |
| 2023-09-01 | 104.00 | $106.56 | 1500 |
| 2023-08-31 | 103.77 | $105.56 | 1300 |
| 2023-08-30 | 103.63 | $105.85 | 9607 |
| 2023-08-29 | 103.46 | $104.92 | 2142 |
| 2023-08-28 | 103.41 | $103.38 | 2300 |
| 2023-08-25 | 103.53 | $102.53 | 1243 |
| 2023-08-24 | 103.76 | $101.88 | 11506 |
| 2023-08-23 | 104.07 | $103.46 | 2000 |
| 2023-08-22 | 104.26 | $102.48 | 1741 |
| 2023-08-21 | 104.56 | $102.51 | 1816 |
| 2023-08-18 | 104.89 | $102.02 | 1900 |
| 2023-08-17 | 105.29 | $101.54 | 805 |
| 2023-08-16 | 105.77 | $102.96 | 4000 |
| 2023-08-15 | 106.14 | $104.10 | 1848 |
| 2023-08-14 | 106.43 | $105.20 | 1900 |
| 2023-08-11 | 106.63 | $104.71 | 1310 |
| 2023-08-10 | 106.89 | $105.04 | 2708 |
| 2023-08-09 | 107.14 | $105.12 | 3300 |
| 2023-08-08 | 107.38 | $105.58 | 3700 |
| 2023-08-07 | 107.58 | $106.45 | 2345 |
| 2023-08-04 | 107.70 | $105.82 | 2700 |
| 2023-08-03 | 107.87 | $106.34 | 2527 |
| 2023-08-02 | 107.97 | $106.84 | 1308 |
| 2023-08-01 | 108.02 | $108.85 | 4500 |
| 2023-07-31 | 107.86 | $109.36 | 3600 |
| 2023-07-28 | 107.63 | $108.25 | 30331 |
| 2023-07-27 | 107.49 | $106.93 | 2846 |
| 2023-07-26 | 107.46 | $107.99 | 2100 |
| 2023-07-25 | 107.30 | $108.24 | 3525 |
| 2023-07-24 | 107.09 | $107.66 | 1512 |
| 2023-07-21 | 106.90 | $107.93 | 3132 |
| 2023-07-20 | 106.66 | $107.94 | 4100 |
| 2023-07-19 | 106.40 | $109.19 | 6328 |
| 2023-07-18 | 105.98 | $109.56 | 3603 |
| 2023-07-17 | 105.50 | $108.33 | 2735 |
| 2023-07-14 | 105.11 | $107.38 | 3500 |
| 2023-07-13 | 104.80 | $107.92 | 2800 |
| 2023-07-12 | 104.41 | $107.08 | 4200 |
| 2023-07-11 | 104.08 | $106.43 | 6200 |
| 2023-07-10 | 103.78 | $105.63 | 2600 |
| 2023-07-07 | 103.55 | $103.89 | 1144 |
| 2023-07-06 | 103.46 | $103.25 | 2900 |
| 2023-07-05 | 103.43 | $104.51 | 1002 |
| 2023-07-03 | 103.25 | $105.54 | 1604 |
| 2023-06-30 | 102.94 | $105.52 | 1038 |
| 2023-06-29 | 102.60 | $104.50 | 2040 |
| 2023-06-28 | 102.32 | $103.61 | 2713 |
| 2023-06-27 | 102.10 | $102.96 | 3300 |
| 2023-06-26 | 101.91 | $101.48 | 3848 |
| 2023-06-23 | 101.83 | $101.19 | 2700 |
| 2023-06-22 | 101.77 | $102.37 | 2643 |
| 2023-06-21 | 101.56 | $102.58 | 7731 |
| 2023-06-20 | 101.31 | $102.73 | 1200 |
| 2023-06-16 | 101.03 | $103.24 | 5100 |
| 2023-06-15 | 100.68 | $103.92 | 2012 |
| 2023-06-14 | 100.23 | $103.00 | 1426 |
| 2023-06-13 | 99.83 | $103.34 | 2700 |
| 2023-06-12 | 99.37 | $102.24 | 2400 |
| 2023-06-09 | 98.99 | $101.26 | 1647 |
| 2023-06-08 | 98.68 | $101.47 | 2431 |
| 2023-06-07 | 98.33 | $101.37 | 2100 |
| 2023-06-06 | 97.97 | $100.65 | 2834 |
| 2023-06-05 | 97.66 | $99.43 | 2900 |
| 2023-06-02 | 97.45 | $100.20 | 3800 |
| 2023-06-01 | 97.15 | $97.53 | 1200 |
| 2023-05-31 | 97.09 | $96.50 | 1748 |
| 2023-05-30 | 97.13 | $97.29 | 1900 |
| 2023-05-26 | 97.10 | $97.54 | 2000 |
| 2023-05-25 | 97.04 | $96.56 | 3100 |
| 2023-05-24 | 97.07 | $96.18 | 2200 |
| 2023-05-23 | 97.14 | $97.05 | 938 |
| 2023-05-22 | 97.12 | $98.43 | 16716 |
| 2023-05-19 | 96.97 | $97.98 | 3548 |
| 2023-05-18 | 96.87 | $98.44 | 3600 |
| 2023-05-17 | 96.72 | $97.34 | 2400 |
| 2023-05-16 | 96.68 | $96.10 | 5736 |
| 2023-05-15 | 96.77 | $97.24 | 2043 |
| 2023-05-12 | 96.76 | $96.53 | 1200 |
| 2023-05-11 | 96.82 | $96.46 | 2400 |
| 2023-05-10 | 96.89 | $97.05 | 4700 |
| 2023-05-09 | 96.92 | $96.85 | 1332 |
| 2023-05-08 | 96.96 | $96.97 | 1733 |
| 2023-05-05 | 96.99 | $96.75 | 2511 |
| 2023-05-04 | 97.04 | $95.15 | 1900 |
| 2023-05-03 | 97.25 | $96.06 | 5845 |
| 2023-05-02 | 97.38 | $96.45 | 1913 |
| 2023-05-01 | 97.48 | $97.74 | 3220 |
| 2023-04-28 | 97.46 | $97.33 | 1900 |
| 2023-04-27 | 97.47 | $96.48 | 3130 |
| 2023-04-26 | 97.56 | $95.41 | 1500 |
| 2023-04-25 | 97.75 | $96.31 | 1200 |
| 2023-04-24 | 97.84 | $98.42 | 3039 |
| 2023-04-21 | 97.71 | $98.38 | 1200 |
| 2023-04-20 | 97.56 | $98.23 | 1900 |
| 2023-04-19 | 97.40 | $98.54 | 7100 |
| 2023-04-18 | 97.20 | $98.73 | 800 |
| 2023-04-17 | 96.95 | $98.38 | 1700 |
| 2023-04-14 | 96.72 | $97.79 | 1830 |
| 2023-04-13 | 96.53 | $98.31 | 1416 |
| 2023-04-12 | 96.26 | $97.24 | 2347 |
| 2023-04-11 | 96.09 | $97.58 | 2009 |
| 2023-04-10 | 95.86 | $97.05 | 1700 |
| 2023-04-06 | 95.68 | $96.11 | 1700 |
| 2023-04-05 | 95.59 | $96.33 | 3200 |
| 2023-04-04 | 95.49 | $96.96 | 2300 |
| 2023-04-03 | 95.35 | $98.58 | 1900 |
| 2023-03-31 | 95.06 | $97.93 | 2013 |
| 2023-03-30 | 94.85 | $96.18 | 1400 |
| 2023-03-29 | 94.82 | $95.97 | 800 |
| 2023-03-28 | 94.82 | $94.78 | 1024 |
| 2023-03-27 | 94.96 | $94.38 | 1100 |
| 2023-03-24 | 95.16 | $93.45 | 2628 |
| 2023-03-23 | 95.47 | $93.22 | 2617 |
| 2023-03-22 | 95.83 | $93.64 | 2000 |
| 2023-03-21 | 96.17 | $95.78 | 2600 |
| 2023-03-20 | 96.32 | $94.14 | 2400 |
| 2023-03-17 | 96.66 | $92.96 | 1600 |
| 2023-03-16 | 97.15 | $94.70 | 1239 |
| 2023-03-15 | 97.51 | $93.43 | 2202 |
| 2023-03-14 | 98.03 | $95.20 | 3337 |
| 2023-03-13 | 98.42 | $93.94 | 2000 |
| 2023-03-10 | 98.95 | $94.77 | 1900 |
| 2023-03-09 | 99.44 | $97.02 | 7749 |
| 2023-03-08 | 99.73 | $99.37 | 7448 |
| 2023-03-07 | 99.81 | $99.19 | 18103 |
| 2023-03-06 | 99.92 | $100.60 | 2505 |
| 2023-03-03 | 99.89 | $101.12 | 30901 |
| 2023-03-02 | 99.83 | $99.77 | 1710 |
| 2023-03-01 | 99.90 | $99.00 | 3045 |
| 2023-02-28 | 100.05 | $98.81 | 1420 |
| 2023-02-27 | 100.22 | $98.94 | 800 |
| 2023-02-24 | 100.38 | $98.49 | 1300 |
| 2023-02-23 | 100.60 | $99.20 | 9900 |
| 2023-02-22 | 100.75 | $98.49 | 5534 |
| 2023-02-21 | 100.96 | $98.35 | 2925 |
| 2023-02-17 | 101.20 | $100.53 | 1100 |
| 2023-02-16 | 101.22 | $101.20 | 2549 |
| 2023-02-15 | 101.15 | $102.28 | 29019 |
| 2023-02-14 | 100.96 | $101.85 | 3900 |
| 2023-02-13 | 100.80 | $101.73 | 10308 |
| 2023-02-10 | 100.64 | $100.91 | 3304 |
| 2023-02-09 | 100.55 | $100.34 | 2400 |
| 2023-02-08 | 100.50 | $101.36 | 1200 |
| 2023-02-07 | 100.33 | $102.25 | 1615 |
| 2023-02-06 | 100.05 | $100.86 | 1200 |
| 2023-02-03 | 99.87 | $101.65 | 3700 |
| 2023-02-02 | 99.58 | $102.29 | 1400 |
| 2023-02-01 | 99.19 | $101.91 | 6300 |
| 2023-01-31 | 98.80 | $100.61 | 4314 |
| 2023-01-30 | 98.50 | $98.85 | 5600 |
| 2023-01-27 | 98.35 | $99.97 | 7400 |
| 2023-01-26 | 98.06 | $100.23 | 6100 |
| 2023-01-25 | 97.72 | $99.21 | 8041 |
| 2023-01-24 | 97.47 | $99.06 | 5700 |
| 2023-01-23 | 97.20 | $99.55 | 6300 |
| 2023-01-20 | 96.87 | $98.25 | 3300 |
| 2023-01-19 | 96.65 | $96.91 | 1400 |
| 2023-01-18 | 96.55 | $97.84 | 2700 |
| 2023-01-17 | 96.35 | $99.29 | 12000 |
| 2023-01-13 | 95.99 | $99.52 | 1200 |
| 2023-01-12 | 95.61 | $98.69 | 5608 |
| 2023-01-11 | 95.31 | $98.18 | 1643 |
| 2023-01-10 | 95.05 | $96.95 | 4800 |
| 2023-01-09 | 94.92 | $95.90 | 5606 |
| 2023-01-06 | 94.89 | $95.35 | 24731 |
| 2023-01-05 | 94.93 | $93.38 | 2700 |
| 2023-01-04 | 95.17 | $94.23 | 2412 |
| 2023-01-03 | 95.36 | $93.52 | 1600 |
| 2022-12-30 | 95.66 | $94.82 | 15000 |
| 2022-12-29 | 95.87 | $94.85 | 4400 |
| 2022-12-28 | 96.10 | $93.32 | 12100 |
| 2022-12-27 | 96.51 | $94.88 | 3242 |
| 2022-12-23 | 96.79 | $95.37 | 1249 |
| 2022-12-22 | 97.05 | $94.87 | 4607 |
| 2022-12-21 | 97.38 | $96.18 | 1100 |
| 2022-12-20 | 97.61 | $94.86 | 4100 |
| 2022-12-19 | 97.99 | $94.23 | 6000 |
| 2022-12-16 | 98.45 | $95.45 | 2014 |
| 2022-12-15 | 98.81 | $96.54 | 1533 |
| 2022-12-14 | 99.08 | $98.54 | 3800 |
| 2022-12-13 | 99.17 | $99.16 | 3000 |
| 2022-12-12 | 99.20 | $98.35 | 2500 |
| 2022-12-09 | 99.32 | $96.57 | 3308 |
| 2022-12-08 | 99.63 | $98.04 | 7842 |
| 2022-12-07 | 99.78 | $97.62 | 42547 |
| 2022-12-06 | 99.97 | $97.64 | 2300 |
| 2022-12-05 | 100.16 | $99.51 | 1800 |
| 2022-12-02 | 100.16 | $101.95 | 1531 |
| 2022-12-01 | 99.89 | $101.79 | 16806 |
| 2022-11-30 | 99.62 | $101.65 | 19232 |
| 2022-11-29 | 99.34 | $99.14 | 2400 |
| 2022-11-28 | 99.30 | $98.96 | 900 |
| 2022-11-25 | 99.27 | $100.79 | 132 |
| 2022-11-23 | 99.05 | $100.54 | 5700 |
| 2022-11-22 | 98.84 | $100.60 | 4100 |
| 2022-11-21 | 98.60 | $98.85 | 1913 |
| 2022-11-18 | 98.51 | $99.34 | 3400 |
| 2022-11-17 | 98.35 | $98.83 | 4500 |
| 2022-11-16 | 98.20 | $99.51 | 3332 |
| 2022-11-15 | 97.96 | $100.93 | 5205 |
| 2022-11-14 | 97.55 | $99.85 | 4900 |
| 2022-11-11 | 97.20 | $100.25 | 3135 |
| 2022-11-10 | 96.77 | $99.68 | 6500 |
| 2022-11-09 | 96.36 | $95.09 | 4000 |
| 2022-11-08 | 96.37 | $97.94 | 45900 |
| 2022-11-07 | 96.07 | $97.26 | 1600 |
| 2022-11-04 | 95.82 | $96.62 | 3400 |
| 2022-11-03 | 95.60 | $95.87 | 6000 |
| 2022-11-02 | 95.45 | $95.83 | 10648 |
| 2022-11-01 | 95.30 | $98.80 | 9500 |
| 2022-10-31 | 94.85 | $98.71 | 9735 |
| 2022-10-28 | 94.39 | $98.44 | 3902 |
| 2022-10-27 | 93.90 | $96.92 | 2527 |
| 2022-10-26 | 93.53 | $96.84 | 1335 |
| 2022-10-25 | 93.15 | $96.59 | 2800 |
| 2022-10-24 | 92.75 | $94.78 | 2400 |
| 2022-10-21 | 92.50 | $93.95 | 26239 |
| 2022-10-20 | 92.30 | $91.99 | 38600 |
| 2022-10-19 | 92.30 | $92.84 | 13500 |
| 2022-10-18 | 92.23 | $93.68 | 7400 |
| 2022-10-17 | 92.08 | $92.39 | 1925 |
| 2022-10-14 | 92.08 | $90.11 | 1204 |
| 2022-10-13 | 92.33 | $92.89 | 12800 |
| 2022-10-12 | 92.34 | $91.07 | 15638 |
| 2022-10-11 | 92.56 | $91.24 | 1800 |
| 2022-10-10 | 92.80 | $91.57 | 1100 |
| 2022-10-07 | 93.06 | $92.35 | 2900 |
| 2022-10-06 | 93.29 | $94.89 | 1900 |
| 2022-10-05 | 93.30 | $95.40 | 2503 |
| 2022-10-04 | 93.28 | $95.60 | 2247 |
| 2022-10-03 | 93.25 | $92.51 | 1120 |
| 2022-09-30 | 93.53 | $89.60 | 3616 |
| 2022-09-29 | 94.14 | $90.33 | 50935 |
| 2022-09-28 | 94.71 | $91.72 | 25127 |
| 2022-09-27 | 95.19 | $89.21 | 77311 |
| 2022-09-26 | 95.96 | $89.22 | 9700 |
| 2022-09-23 | 96.79 | $90.19 | 30300 |
| 2022-09-22 | 97.59 | $92.56 | 2000 |
| 2022-09-21 | 98.22 | $94.45 | 9405 |
| 2022-09-20 | 98.71 | $95.70 | 1817 |
| 2022-09-19 | 99.11 | $97.37 | 2100 |
| 2022-09-16 | 99.39 | $96.42 | 22400 |
| 2022-09-15 | 99.80 | $98.09 | 9100 |
| 2022-09-14 | 100.09 | $99.10 | 1538 |
| 2022-09-13 | 100.32 | $98.69 | 65700 |
| 2022-09-12 | 100.62 | $102.64 | 62415 |
| 2022-09-09 | 100.57 | $101.67 | 410 |
| 2022-09-08 | 100.61 | $99.91 | 1200 |
| 2022-09-07 | 100.85 | $98.87 | 19408 |
| 2022-09-06 | 101.20 | $97.15 | 2000 |
| 2022-09-02 | 101.74 | $97.45 | 1444 |
| 2022-09-01 | 102.28 | $98.14 | 3324 |
| 2022-08-31 | 102.76 | $98.56 | 2509 |
| 2022-08-30 | 103.22 | $99.20 | 3800 |
| 2022-08-29 | 103.63 | $100.65 | 22920 |
| 2022-08-26 | 103.90 | $101.55 | 2041 |
| 2022-08-25 | 104.09 | $104.64 | 3018 |
| 2022-08-24 | 103.96 | $103.20 | 4400 |
| 2022-08-23 | 103.95 | $102.60 | 4700 |
| 2022-08-22 | 103.96 | $102.52 | 2000 |
| 2022-08-19 | 103.96 | $104.53 | 7200 |
| 2022-08-18 | 103.72 | $106.00 | 3443 |
| 2022-08-17 | 103.31 | $105.24 | 42142 |
| 2022-08-16 | 102.93 | $106.38 | 1248 |
| 2022-08-15 | 102.39 | $106.53 | 8003 |
| 2022-08-12 | 101.77 | $106.17 | 1934 |
| 2022-08-11 | 101.12 | $104.50 | 2800 |
| 2022-08-10 | 100.57 | $104.09 | 4700 |
| 2022-08-09 | 100.00 | $101.74 | 40900 |
| 2022-08-08 | 99.60 | $102.89 | 1223 |
| 2022-08-05 | 99.05 | $102.18 | 4400 |
| 2022-08-04 | 98.54 | $101.54 | 1200 |
| 2022-08-03 | 98.04 | $101.63 | 1443 |
| 2022-08-02 | 97.50 | $101.00 | 1200 |
| 2022-08-01 | 96.97 | $101.07 | 1900 |
| 2022-07-29 | 96.40 | $101.64 | 1400 |
| 2022-07-28 | 95.73 | $100.39 | 1000 |
| 2022-07-27 | 95.13 | $98.68 | 1835 |
| 2022-07-26 | 94.68 | $96.46 | 1200 |
| 2022-07-25 | 94.43 | $97.00 | 3300 |
| 2022-07-22 | 94.11 | $96.46 | 1043 |
| 2022-07-21 | 93.82 | $97.64 | 1000 |
| 2022-07-20 | 93.39 | $96.89 | 1500 |
| 2022-07-19 | 93.00 | $95.52 | 400 |
| 2022-07-18 | 92.71 | $92.76 | 1527 |
| 2022-07-15 | 92.66 | $93.06 | 8520 |
| 2022-07-14 | 92.59 | $91.26 | 1600 |
| 2022-07-13 | 92.70 | $92.05 | 1100 |
| 2022-07-12 | 92.73 | $92.09 | 1418 |
| 2022-07-11 | 92.79 | $93.25 | 900 |
| 2022-07-08 | 92.76 | $94.33 | 521 |
| 2022-07-07 | 92.67 | $94.33 | 1600 |
| 2022-07-06 | 92.63 | $92.29 | 1400 |
| 2022-07-05 | 92.82 | $92.55 | 1200 |
| 2022-07-01 | 93.04 | $92.66 | 1235 |
| 2022-06-30 | 93.29 | $91.54 | 2000 |
| 2022-06-29 | 93.69 | $92.41 | 5800 |
| 2022-06-28 | 94.06 | $93.45 | 55200 |
| 2022-06-27 | 94.37 | $94.71 | 1700 |
| 2022-06-24 | 94.58 | $94.31 | 2745 |
| 2022-06-23 | 94.84 | $91.51 | 1700 |
| 2022-06-22 | 95.40 | $90.53 | 4927 |
| 2022-06-21 | 96.07 | $91.12 | 38600 |
| 2022-06-17 | 96.71 | $89.45 | 2000 |
| 2022-06-16 | 97.55 | $89.23 | 2005 |
| 2022-06-15 | 98.43 | $93.31 | 3419 |
| 2022-06-14 | 98.95 | $92.56 | 32240 |
| 2022-06-13 | 99.57 | $92.50 | 5100 |
| 2022-06-10 | 100.22 | $97.29 | 7806 |
| 2022-06-09 | 100.40 | $99.70 | 1200 |
| 2022-06-08 | 100.32 | $102.00 | 23618 |
| 2022-06-07 | 100.00 | $103.56 | 8000 |
| 2022-06-06 | 99.48 | $102.32 | 2916 |
| 2022-06-03 | 99.07 | $102.01 | 1247 |
| 2022-06-02 | 98.69 | $102.94 | 2521 |
| 2022-06-01 | 98.23 | $100.79 | 2200 |
| 2022-05-31 | 97.99 | $101.42 | 1638 |
| 2022-05-27 | 97.68 | $102.52 | 2100 |
| 2022-05-26 | 97.27 | $99.73 | 3800 |
| 2022-05-25 | 97.15 | $97.40 | 2000 |
| 2022-05-24 | 97.27 | $95.78 | 2700 |
| 2022-05-23 | 97.58 | $96.98 | 7911 |
| 2022-05-20 | 97.82 | $95.76 | 4344 |
| 2022-05-19 | 98.21 | $95.72 | 9900 |
| 2022-05-18 | 98.67 | $95.51 | 4819 |
| 2022-05-17 | 99.22 | $99.71 | 4227 |
| 2022-05-16 | 99.43 | $97.41 | 5900 |
| 2022-05-13 | 99.90 | $97.82 | 5900 |
| 2022-05-12 | 100.39 | $94.70 | 5320 |
| 2022-05-11 | 101.25 | $93.76 | 32003 |
| 2022-05-10 | 102.26 | $95.60 | 39100 |
| 2022-05-09 | 103.17 | $95.22 | 7346 |
| 2022-05-06 | 104.17 | $99.88 | 2349 |
| 2022-05-05 | 104.78 | $101.24 | 3500 |
| 2022-05-04 | 105.30 | $105.40 | 7025 |
| 2022-05-03 | 105.45 | $102.75 | 704 |
| 2022-05-02 | 105.91 | $101.69 | 1533 |
| 2022-04-29 | 106.51 | $101.56 | 1842 |
| 2022-04-28 | 107.18 | $104.91 | 3134 |
| 2022-04-27 | 107.57 | $102.52 | 2484 |
| 2022-04-26 | 108.25 | $102.68 | 1000 |
| 2022-04-25 | 108.96 | $105.46 | 2908 |
| 2022-04-22 | 109.44 | $104.87 | 1200 |
| 2022-04-21 | 110.00 | $108.15 | 35100 |
| 2022-04-20 | 110.27 | $110.71 | 2621 |
| 2022-04-19 | 110.30 | $110.07 | 3200 |
| 2022-04-18 | 110.40 | $108.44 | 2337 |
| 2022-04-14 | 110.68 | $109.56 | 2000 |
| 2022-04-13 | 110.85 | $110.05 | 2600 |
| 2022-04-12 | 110.96 | $108.12 | 22000 |
| 2022-04-11 | 111.24 | $108.14 | 63200 |
| 2022-04-08 | 111.50 | $109.81 | 2227 |
| 2022-04-07 | 111.57 | $109.28 | 5100 |
| 2022-04-06 | 111.68 | $109.83 | 4900 |
| 2022-04-05 | 111.73 | $111.07 | 1400 |
| 2022-04-04 | 111.62 | $113.24 | 3000 |
| 2022-04-01 | 111.25 | $112.25 | 2200 |
| 2022-03-31 | 110.96 | $112.22 | 1400 |
| 2022-03-30 | 110.65 | $113.57 | 3400 |
| 2022-03-29 | 110.20 | $115.47 | 3303 |
| 2022-03-28 | 109.54 | $112.73 | 2135 |
| 2022-03-25 | 109.11 | $111.94 | 21700 |
| 2022-03-24 | 108.76 | $111.69 | 1846 |
| 2022-03-23 | 108.40 | $111.01 | 5009 |
| 2022-03-22 | 108.08 | $112.70 | 1600 |
| 2022-03-21 | 107.57 | $111.40 | 2602 |
| 2022-03-18 | 107.17 | $111.71 | 3500 |
| 2022-03-17 | 106.72 | $110.54 | 8335 |
| 2022-03-16 | 106.40 | $108.40 | 5100 |
| 2022-03-15 | 106.29 | $104.99 | 3500 |
| 2022-03-14 | 106.54 | $102.79 | 2018 |
| 2022-03-11 | 107.02 | $104.74 | 6300 |
| 2022-03-10 | 107.36 | $106.32 | 1200 |
| 2022-03-09 | 107.58 | $107.00 | 2900 |
| 2022-03-08 | 107.76 | $103.41 | 4039 |
| 2022-03-07 | 108.31 | $103.36 | 3400 |
| 2022-03-04 | 108.90 | $107.39 | 4900 |
| 2022-03-03 | 109.12 | $108.68 | 1801 |
| 2022-03-02 | 109.22 | $110.70 | 5400 |
| 2022-03-01 | 109.14 | $108.10 | 15400 |
| 2022-02-28 | 109.32 | $109.04 | 1946 |
| 2022-02-25 | 109.39 | $109.73 | 2636 |
| 2022-02-24 | 109.36 | $107.10 | 7636 |
| 2022-02-23 | 109.59 | $104.19 | 3500 |
| 2022-02-22 | 110.12 | $107.54 | 2543 |
| 2022-02-18 | 110.33 | $108.05 | 14928 |
| 2022-02-17 | 110.50 | $108.96 | 4347 |
| 2022-02-16 | 110.57 | $112.11 | 2522 |
| 2022-02-15 | 110.35 | $112.12 | 2311 |
| 2022-02-14 | 110.12 | $109.16 | 4100 |
| 2022-02-11 | 110.22 | $109.90 | 5933 |
| 2022-02-10 | 110.27 | $112.29 | 10835 |
| 2022-02-09 | 110.13 | $114.06 | 9600 |
| 2022-02-08 | 109.84 | $111.54 | 7522 |
| 2022-02-07 | 109.82 | $110.75 | 6700 |
| 2022-02-04 | 109.91 | $109.96 | 40200 |
| 2022-02-03 | 110.12 | $109.09 | 17820 |
| 2022-02-02 | 110.46 | $111.58 | 23628 |
| 2022-02-01 | 110.62 | $111.54 | 22849 |
| 2022-01-31 | 110.85 | $110.09 | 1800 |
| 2022-01-28 | 111.29 | $105.56 | 2306 |
| 2022-01-27 | 112.25 | $104.51 | 12437 |
| 2022-01-26 | 113.41 | $107.26 | 3100 |
| 2022-01-25 | 114.40 | $108.11 | 8716 |
| 2022-01-24 | 115.39 | $108.92 | 18812 |
| 2022-01-21 | 116.38 | $107.50 | 7100 |
| 2022-01-20 | 117.58 | $109.58 | 1614 |
| 2022-01-19 | 118.63 | $111.34 | 8200 |
| 2022-01-18 | 119.56 | $112.77 | 21227 |
| 2022-01-14 | 120.38 | $116.06 | 25900 |
| 2022-01-13 | 120.91 | $117.04 | 5100 |
| 2022-01-12 | 121.37 | $118.80 | 17500 |
| 2022-01-11 | 121.66 | $118.78 | 4400 |
| 2022-01-10 | 121.96 | $117.00 | 17100 |
| 2022-01-07 | 122.46 | $117.59 | 5125 |
| 2022-01-06 | 122.94 | $120.12 | 21500 |
| 2022-01-05 | 123.21 | $119.70 | 9500 |
| 2022-01-04 | 123.54 | $123.31 | 15427 |
| 2022-01-03 | 123.51 | $124.40 | 28300 |
| 2021-12-31 | 123.36 | $125.61 | 3200 |
| 2021-12-30 | 123.08 | $125.32 | 4636 |
| 2021-12-29 | 122.82 | $125.23 | 1200 |
| 2021-12-28 | 122.56 | $125.44 | 44642 |
| 2021-12-27 | 122.28 | $126.05 | 1900 |
| 2021-12-23 | 121.94 | $124.09 | 2245 |
| 2021-12-22 | 121.81 | $122.92 | 1501 |
| 2021-12-21 | 121.81 | $121.83 | 1900 |
| 2021-12-20 | 121.94 | $118.69 | 3318 |
| 2021-12-17 | 122.43 | $120.70 | 4900 |
| 2021-12-16 | 122.78 | $120.08 | 5046 |
| 2021-12-15 | 123.23 | $120.06 | 1900 |
| 2021-12-14 | 123.73 | $120.02 | 7621 |
| 2021-12-13 | 124.29 | $121.47 | 2900 |
| 2021-12-10 | 124.76 | $123.18 | 4600 |
| 2021-12-09 | 125.09 | $124.09 | 2105 |
| 2021-12-08 | 125.36 | $125.90 | 2604 |
| 2021-12-07 | 125.48 | $124.85 | 6403 |
| 2021-12-06 | 125.72 | $120.92 | 4029 |
| 2021-12-03 | 126.39 | $120.08 | 30400 |
| 2021-12-02 | 127.18 | $122.92 | 3600 |
| 2021-12-01 | 127.74 | $122.92 | 19037 |
| 2021-11-30 | 128.32 | $123.25 | 13700 |
| 2021-11-29 | 128.89 | $126.42 | 17500 |
| 2021-11-26 | 129.15 | $125.50 | 3000 |
| 2021-11-24 | 129.50 | $127.72 | 2843 |
| 2021-11-23 | 129.62 | $127.15 | 2805 |
| 2021-11-22 | 129.79 | $129.55 | 5500 |
| 2021-11-19 | 129.71 | $129.80 | 1300 |
| 2021-11-18 | 129.58 | $130.30 | 1035 |
| 2021-11-17 | 129.38 | $130.24 | 3239 |
| 2021-11-16 | 129.14 | $131.39 | 3300 |
| 2021-11-15 | 128.77 | $130.04 | 2000 |
| 2021-11-12 | 128.48 | $130.59 | 3500 |
| 2021-11-11 | 128.10 | $129.65 | 6828 |
| 2021-11-10 | 127.77 | $128.64 | 5200 |
| 2021-11-09 | 127.49 | $131.13 | 13800 |
| 2021-11-08 | 126.92 | $131.03 | 4000 |
| 2021-11-05 | 126.30 | $130.09 | 1717 |
| 2021-11-04 | 125.71 | $129.83 | 10100 |
| 2021-11-03 | 125.11 | $129.41 | 14445 |
| 2021-11-02 | 124.48 | $128.46 | 20803 |
| 2021-11-01 | 123.90 | $127.44 | 44400 |
| 2021-10-29 | 123.37 | $126.15 | 2109 |
| 2021-10-28 | 122.92 | $125.36 | 3000 |
| 2021-10-27 | 122.52 | $123.60 | 2700 |
| 2021-10-26 | 122.26 | $125.32 | 2000 |
| 2021-10-25 | 121.81 | $125.73 | 2000 |
| 2021-10-22 | 121.31 | $124.32 | 3900 |
| 2021-10-21 | 120.93 | $124.46 | 33633 |
| 2021-10-20 | 120.54 | $123.65 | 1300 |
| 2021-10-19 | 120.22 | $123.16 | 2700 |
| 2021-10-18 | 119.94 | $122.47 | 4600 |
| 2021-10-15 | 119.70 | $122.28 | 1048 |
| 2021-10-14 | 119.49 | $121.30 | 1215 |
| 2021-10-13 | 119.38 | $119.71 | 13700 |
| 2021-10-12 | 119.44 | $118.85 | 2000 |
| 2021-10-11 | 119.59 | $118.35 | 20534 |
| 2021-10-08 | 119.81 | $118.82 | 1800 |
| 2021-10-07 | 120.00 | $120.06 | 3003 |
| 2021-10-06 | 120.10 | $117.96 | 4100 |
| 2021-10-05 | 120.42 | $118.24 | 2112 |
| 2021-10-04 | 120.75 | $116.70 | 2100 |
| 2021-10-01 | 121.26 | $119.10 | 23100 |
| 2021-09-30 | 121.58 | $118.28 | 14200 |
| 2021-09-29 | 122.00 | $118.93 | 5500 |
| 2021-09-28 | 122.39 | $119.50 | 4300 |
| 2021-09-27 | 122.74 | $122.64 | 3438 |
| 2021-09-24 | 122.80 | $123.36 | 1300 |
| 2021-09-23 | 122.78 | $124.13 | 2238 |
| 2021-09-22 | 122.68 | $122.20 | 9300 |
| 2021-09-21 | 122.77 | $120.59 | 3200 |
| 2021-09-20 | 123.01 | $119.28 | 21220 |
| 2021-09-17 | 123.37 | $122.78 | 1200 |
| 2021-09-16 | 123.37 | $123.32 | 2900 |
| 2021-09-15 | 123.30 | $123.02 | 900 |
| 2021-09-14 | 123.24 | $121.65 | 1428 |
| 2021-09-13 | 123.30 | $122.34 | 1802 |
| 2021-09-10 | 123.29 | $122.91 | 3400 |
| 2021-09-09 | 123.22 | $124.58 | 1201 |
| 2021-09-08 | 122.97 | $123.62 | 2400 |
| 2021-09-07 | 122.80 | $124.57 | 4406 |
| 2021-09-03 | 122.53 | $125.49 | 3300 |
| 2021-09-02 | 122.15 | $125.07 | 3300 |
| 2021-09-01 | 121.80 | $124.39 | 7300 |
| 2021-08-31 | 121.50 | $123.96 | 17940 |
| 2021-08-30 | 121.21 | $124.14 | 6800 |
| 2021-08-27 | 120.89 | $123.72 | 3744 |
| 2021-08-26 | 120.59 | $121.93 | 3411 |
| 2021-08-25 | 120.45 | $122.55 | 2532 |
| 2021-08-24 | 120.24 | $121.76 | 14200 |
| 2021-08-23 | 120.09 | $120.72 | 4027 |
| 2021-08-20 | 120.03 | $119.07 | 4600 |
| 2021-08-19 | 120.12 | $117.72 | 48816 |
| 2021-08-18 | 120.35 | $118.10 | 5900 |
| 2021-08-17 | 120.55 | $119.11 | 18000 |
| 2021-08-16 | 120.63 | $120.41 | 3620 |
| 2021-08-13 | 120.56 | $120.91 | 4400 |
| 2021-08-12 | 120.42 | $121.37 | 2023 |
| 2021-08-11 | 120.20 | $120.84 | 13029 |
| 2021-08-10 | 120.01 | $121.16 | 9400 |
| 2021-08-09 | 119.78 | $121.90 | 19603 |
| 2021-08-06 | 119.46 | $121.65 | 12500 |
| 2021-08-05 | 119.15 | $121.82 | 55600 |
| 2021-08-04 | 118.81 | $120.69 | 61739 |
| 2021-08-03 | 118.56 | $120.56 | 29400 |
| 2021-08-02 | 118.31 | $119.37 | 3700 |
| 2021-07-30 | 118.18 | $119.58 | 6938 |
| 2021-07-29 | 118.04 | $120.27 | 6204 |
| 2021-07-28 | 117.82 | $119.91 | 4700 |
| 2021-07-27 | 117.63 | $117.72 | 10400 |
| 2021-07-26 | 117.67 | $119.19 | 8520 |
| 2021-07-23 | 117.56 | $119.44 | 7827 |
| 2021-07-22 | 117.43 | $118.28 | 11900 |
| 2021-07-21 | 117.40 | $118.40 | 27900 |
| 2021-07-20 | 117.35 | $116.90 | 4749 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
189.52
2026-07-17
Close Price
$184.74
Vol: 6949
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
90.90
Average
125.49
Maximum
197.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 189.52 | $184.74 | 6949 |
| 2026-07-16 | 190.55 | $185.47 | 5300 |
| 2026-07-15 | 191.60 | $188.21 | 5325 |
| 2026-07-14 | 192.22 | $188.91 | 21649 |
| 2026-07-13 | 192.80 | $187.30 | 7900 |
| 2026-07-10 | 193.80 | $190.47 | 40600 |
| 2026-07-09 | 194.28 | $191.75 | 8130 |
| 2026-07-08 | 194.55 | $188.77 | 10100 |
| 2026-07-07 | 195.49 | $189.68 | 6718 |
| 2026-07-06 | 196.36 | $193.31 | 11020 |
| 2026-07-02 | 196.59 | $191.62 | 8333 |
| 2026-07-01 | 197.19 | $195.67 | 18339 |
| 2026-06-30 | 197.01 | $199.97 | 12300 |
| 2026-06-29 | 195.86 | $197.28 | 12800 |
| 2026-06-26 | 195.08 | $194.08 | 5800 |
| 2026-06-25 | 194.82 | $195.88 | 9030 |
| 2026-06-24 | 194.12 | $193.35 | 33729 |
| 2026-06-23 | 193.81 | $192.86 | 13300 |
| 2026-06-22 | 193.53 | $197.47 | 28710 |
| 2026-06-18 | 192.21 | $195.44 | 10905 |
| 2026-06-17 | 191.08 | $191.92 | 8500 |
| 2026-06-16 | 190.50 | $192.11 | 13833 |
| 2026-06-15 | 189.76 | $193.87 | 7500 |
| 2026-06-12 | 188.51 | $190.19 | 14643 |
| 2026-06-11 | 187.82 | $188.59 | 9100 |
| 2026-06-10 | 187.34 | $181.23 | 9000 |
| 2026-06-09 | 188.32 | $184.82 | 11100 |
| 2026-06-08 | 188.68 | $184.59 | 6909 |
| 2026-06-05 | 189.12 | $183.11 | 10900 |
| 2026-06-04 | 189.93 | $190.65 | 10400 |
| 2026-06-03 | 189.25 | $189.74 | 10600 |
| 2026-06-02 | 188.63 | $190.03 | 8626 |
| 2026-06-01 | 187.81 | $187.70 | 38841 |
| 2026-05-29 | 187.34 | $188.64 | 17782 |
| 2026-05-28 | 186.57 | $189.08 | 11900 |
| 2026-05-27 | 185.55 | $188.30 | 42231 |
| 2026-05-26 | 184.52 | $188.17 | 17127 |
| 2026-05-22 | 183.32 | $183.89 | 13000 |
| 2026-05-21 | 182.81 | $182.27 | 9432 |
| 2026-05-20 | 182.54 | $180.49 | 9109 |
| 2026-05-19 | 182.59 | $176.36 | 10300 |
| 2026-05-18 | 183.49 | $177.96 | 10203 |
| 2026-05-15 | 184.18 | $180.31 | 8720 |
| 2026-05-14 | 184.46 | $184.57 | 9100 |
| 2026-05-13 | 183.85 | $183.73 | 10349 |
| 2026-05-12 | 183.29 | $183.00 | 17808 |
| 2026-05-11 | 182.77 | $184.81 | 10704 |
| 2026-05-08 | 181.76 | $182.92 | 12532 |
| 2026-05-07 | 180.95 | $181.38 | 31500 |
| 2026-05-06 | 180.31 | $184.79 | 16500 |
| 2026-05-05 | 178.82 | $180.96 | 18100 |
| 2026-05-04 | 177.87 | $177.82 | 6600 |
| 2026-05-01 | 177.41 | $178.34 | 17959 |
| 2026-04-30 | 176.74 | $177.89 | 5713 |
| 2026-04-29 | 176.03 | $172.96 | 6400 |
| 2026-04-28 | 176.23 | $173.71 | 7814 |
| 2026-04-27 | 176.28 | $176.82 | 4600 |
| 2026-04-24 | 175.65 | $177.10 | 5742 |
| 2026-04-23 | 174.84 | $176.39 | 36600 |
| 2026-04-22 | 174.03 | $176.74 | 5813 |
| 2026-04-21 | 172.98 | $175.83 | 5641 |
| 2026-04-20 | 171.94 | $177.45 | 6703 |
| 2026-04-17 | 170.37 | $176.90 | 4500 |
| 2026-04-16 | 168.65 | $172.90 | 20200 |
| 2026-04-15 | 167.48 | $172.51 | 7300 |
| 2026-04-14 | 166.19 | $173.03 | 8000 |
| 2026-04-13 | 164.57 | $170.90 | 6032 |
| 2026-04-10 | 163.14 | $168.58 | 5000 |
| 2026-04-09 | 161.96 | $168.85 | 6791 |
| 2026-04-08 | 160.55 | $167.85 | 5520 |
| 2026-04-07 | 159.12 | $162.33 | 4319 |
| 2026-04-06 | 158.63 | $162.24 | 6026 |
| 2026-04-02 | 158.10 | $161.51 | 6818 |
| 2026-04-01 | 157.64 | $160.98 | 8300 |
| 2026-03-31 | 157.24 | $158.92 | 9100 |
| 2026-03-30 | 157.23 | $153.06 | 7813 |
| 2026-03-27 | 158.46 | $155.33 | 10113 |
| 2026-03-26 | 159.43 | $158.09 | 7392 |
| 2026-03-25 | 159.99 | $161.96 | 5102 |
| 2026-03-24 | 159.84 | $160.47 | 4368 |
| 2026-03-23 | 159.99 | $160.15 | 13200 |
| 2026-03-20 | 160.25 | $157.02 | 5600 |
| 2026-03-19 | 161.22 | $160.91 | 7400 |
| 2026-03-18 | 161.54 | $160.14 | 3615 |
| 2026-03-17 | 162.09 | $162.16 | 12318 |
| 2026-03-16 | 162.32 | $160.83 | 12942 |
| 2026-03-13 | 162.87 | $158.65 | 9408 |
| 2026-03-12 | 163.98 | $159.18 | 38300 |
| 2026-03-11 | 165.17 | $163.48 | 7417 |
| 2026-03-10 | 165.65 | $163.63 | 8200 |
| 2026-03-09 | 166.17 | $164.20 | 6344 |
| 2026-03-06 | 166.67 | $161.72 | 16212 |
| 2026-03-05 | 167.77 | $164.94 | 10934 |
| 2026-03-04 | 168.37 | $167.53 | 13315 |
| 2026-03-03 | 168.52 | $166.01 | 14100 |
| 2026-03-02 | 169.02 | $169.24 | 15100 |
| 2026-02-27 | 168.90 | $168.44 | 7500 |
| 2026-02-26 | 168.94 | $170.27 | 5800 |
| 2026-02-25 | 168.59 | $169.60 | 5934 |
| 2026-02-24 | 168.33 | $168.49 | 5900 |
| 2026-02-23 | 168.26 | $166.36 | 16545 |
| 2026-02-20 | 168.62 | $169.20 | 8100 |
| 2026-02-19 | 168.43 | $168.96 | 12400 |
| 2026-02-18 | 168.27 | $168.90 | 11819 |
| 2026-02-17 | 168.09 | $168.12 | 9100 |
| 2026-02-13 | 168.04 | $167.72 | 9944 |
| 2026-02-12 | 168.07 | $165.60 | 59300 |
| 2026-02-11 | 168.54 | $168.71 | 10900 |
| 2026-02-10 | 168.43 | $169.47 | 48044 |
| 2026-02-09 | 168.15 | $169.83 | 8826 |
| 2026-02-06 | 167.74 | $168.49 | 12200 |
| 2026-02-05 | 167.54 | $162.49 | 15448 |
| 2026-02-04 | 168.57 | $164.33 | 12001 |
| 2026-02-03 | 169.37 | $167.21 | 10600 |
| 2026-02-02 | 169.70 | $167.62 | 38110 |
| 2026-01-30 | 169.98 | $166.18 | 5336 |
| 2026-01-29 | 170.60 | $169.04 | 7039 |
| 2026-01-28 | 170.70 | $169.68 | 6243 |
| 2026-01-27 | 170.67 | $170.04 | 8145 |
| 2026-01-26 | 170.56 | $169.61 | 6605 |
| 2026-01-23 | 170.50 | $169.59 | 9200 |
| 2026-01-22 | 170.42 | $171.35 | 6300 |
| 2026-01-21 | 169.95 | $170.29 | 15007 |
| 2026-01-20 | 169.61 | $168.06 | 12600 |
| 2026-01-16 | 169.67 | $170.54 | 61500 |
| 2026-01-15 | 169.20 | $170.43 | 20800 |
| 2026-01-14 | 168.67 | $169.07 | 14300 |
| 2026-01-13 | 168.33 | $169.51 | 18039 |
| 2026-01-12 | 167.82 | $169.68 | 83225 |
| 2026-01-09 | 167.19 | $168.72 | 7625 |
| 2026-01-08 | 166.65 | $167.31 | 10300 |
| 2026-01-07 | 166.31 | $167.97 | 7905 |
| 2026-01-06 | 165.76 | $169.04 | 8732 |
| 2026-01-05 | 164.89 | $166.64 | 3600 |
| 2026-01-02 | 164.38 | $164.04 | 5306 |
| 2025-12-31 | 164.33 | $161.85 | 7600 |
| 2025-12-30 | 164.73 | $163.38 | 3422 |
| 2025-12-29 | 164.86 | $164.25 | 5149 |
| 2025-12-26 | 164.82 | $165.34 | 2900 |
| 2025-12-24 | 164.53 | $165.97 | 2047 |
| 2025-12-23 | 164.06 | $165.61 | 3900 |
| 2025-12-22 | 163.58 | $166.21 | 4900 |
| 2025-12-19 | 162.90 | $164.16 | 5400 |
| 2025-12-18 | 162.52 | $161.29 | 7221 |
| 2025-12-17 | 162.69 | $159.33 | 23200 |
| 2025-12-16 | 163.29 | $162.30 | 6000 |
| 2025-12-15 | 163.35 | $162.47 | 8032 |
| 2025-12-12 | 163.38 | $163.73 | 4900 |
| 2025-12-11 | 163.15 | $167.05 | 7400 |
| 2025-12-10 | 162.16 | $165.13 | 5441 |
| 2025-12-09 | 161.42 | $163.40 | 22233 |
| 2025-12-08 | 160.92 | $163.43 | 13935 |
| 2025-12-05 | 160.33 | $163.33 | 4726 |
| 2025-12-04 | 159.66 | $163.39 | 35228 |
| 2025-12-03 | 158.88 | $161.98 | 5202 |
| 2025-12-02 | 158.26 | $160.44 | 4500 |
| 2025-12-01 | 157.88 | $160.29 | 4200 |
| 2025-11-28 | 157.47 | $162.37 | 4189 |
| 2025-11-26 | 156.56 | $161.02 | 4600 |
| 2025-11-25 | 155.81 | $159.22 | 4000 |
| 2025-11-24 | 155.31 | $156.69 | 14505 |
| 2025-11-21 | 155.29 | $153.02 | 2921 |
| 2025-11-20 | 156.05 | $150.61 | 5626 |
| 2025-11-19 | 157.45 | $154.51 | 5034 |
| 2025-11-18 | 158.27 | $153.90 | 30510 |
| 2025-11-17 | 159.35 | $154.10 | 2803 |
| 2025-11-14 | 160.57 | $156.65 | 2522 |
| 2025-11-13 | 161.45 | $156.52 | 6715 |
| 2025-11-12 | 162.50 | $161.88 | 9707 |
| 2025-11-11 | 162.59 | $161.90 | 9141 |
| 2025-11-10 | 162.69 | $162.90 | 10100 |
| 2025-11-07 | 162.59 | $160.30 | 4220 |
| 2025-11-06 | 163.02 | $159.23 | 7413 |
| 2025-11-05 | 163.74 | $162.37 | 3347 |
| 2025-11-04 | 163.91 | $160.23 | 3504 |
| 2025-11-03 | 164.55 | $163.85 | 4400 |
| 2025-10-31 | 164.51 | $164.16 | 3100 |
| 2025-10-30 | 164.40 | $162.71 | 4745 |
| 2025-10-29 | 164.57 | $164.82 | 4422 |
| 2025-10-28 | 164.31 | $165.18 | 4300 |
| 2025-10-27 | 163.93 | $166.16 | 4340 |
| 2025-10-24 | 163.26 | $164.71 | 2742 |
| 2025-10-23 | 162.78 | $162.78 | 12932 |
| 2025-10-22 | 162.63 | $160.09 | 4132 |
| 2025-10-21 | 163.01 | $162.85 | 4300 |
| 2025-10-20 | 162.86 | $163.27 | 4118 |
| 2025-10-17 | 162.59 | $160.88 | 4632 |
| 2025-10-16 | 162.77 | $161.71 | 5139 |
| 2025-10-15 | 162.80 | $163.94 | 3300 |
| 2025-10-14 | 162.35 | $162.37 | 2600 |
| 2025-10-13 | 162.15 | $161.46 | 3400 |
| 2025-10-10 | 162.09 | $157.62 | 2500 |
| 2025-10-09 | 162.83 | $162.64 | 3700 |
| 2025-10-08 | 162.62 | $163.41 | 2800 |
| 2025-10-07 | 162.19 | $161.24 | 5100 |
| 2025-10-06 | 162.14 | $162.46 | 6500 |
| 2025-10-03 | 161.82 | $161.55 | 5847 |
| 2025-10-02 | 161.62 | $161.61 | 4838 |
| 2025-10-01 | 161.36 | $160.58 | 5500 |
| 2025-09-30 | 161.27 | $160.55 | 3800 |
| 2025-09-29 | 161.15 | $160.42 | 11800 |
| 2025-09-26 | 161.03 | $159.68 | 4600 |
| 2025-09-25 | 161.03 | $158.41 | 2801 |
| 2025-09-24 | 161.29 | $159.47 | 8500 |
| 2025-09-23 | 161.34 | $161.41 | 4920 |
| 2025-09-22 | 160.98 | $162.49 | 3500 |
| 2025-09-19 | 160.32 | $161.71 | 3400 |
| 2025-09-18 | 159.70 | $161.64 | 4127 |
| 2025-09-17 | 158.97 | $158.88 | 4538 |
| 2025-09-16 | 158.70 | $158.75 | 11300 |
| 2025-09-15 | 158.39 | $159.21 | 5200 |
| 2025-09-12 | 157.93 | $158.50 | 5700 |
| 2025-09-11 | 157.52 | $159.65 | 5300 |
| 2025-09-10 | 156.80 | $157.53 | 2400 |
| 2025-09-09 | 156.39 | $157.21 | 8500 |
| 2025-09-08 | 155.97 | $157.10 | 5039 |
| 2025-09-05 | 155.49 | $155.72 | 6000 |
| 2025-09-04 | 155.22 | $155.59 | 9800 |
| 2025-09-03 | 154.92 | $153.88 | 1716 |
| 2025-09-02 | 154.92 | $154.13 | 28400 |
| 2025-08-29 | 154.86 | $155.10 | 2230 |
| 2025-08-28 | 154.57 | $156.43 | 4700 |
| 2025-08-27 | 153.95 | $155.27 | 16833 |
| 2025-08-26 | 153.45 | $154.78 | 2200 |
| 2025-08-25 | 152.97 | $153.25 | 3130 |
| 2025-08-22 | 152.73 | $154.21 | 3000 |
| 2025-08-21 | 152.23 | $150.77 | 2803 |
| 2025-08-20 | 152.38 | $150.86 | 2800 |
| 2025-08-19 | 152.51 | $150.92 | 3836 |
| 2025-08-18 | 152.65 | $152.92 | 3700 |
| 2025-08-15 | 152.37 | $152.01 | 5245 |
| 2025-08-14 | 152.24 | $152.30 | 14204 |
| 2025-08-13 | 152.00 | $153.86 | 2800 |
| 2025-08-12 | 151.40 | $152.75 | 4032 |
| 2025-08-11 | 150.91 | $149.69 | 1800 |
| 2025-08-08 | 150.99 | $149.96 | 20012 |
| 2025-08-07 | 151.01 | $150.11 | 19839 |
| 2025-08-06 | 151.00 | $150.47 | 5817 |
| 2025-08-05 | 150.89 | $150.00 | 14519 |
| 2025-08-04 | 150.86 | $150.51 | 34900 |
| 2025-08-01 | 150.70 | $147.35 | 6900 |
| 2025-07-31 | 151.16 | $150.24 | 3400 |
| 2025-07-30 | 151.09 | $150.75 | 9100 |
| 2025-07-29 | 150.87 | $150.09 | 2720 |
| 2025-07-28 | 150.75 | $150.88 | 4800 |
| 2025-07-25 | 150.43 | $151.03 | 3031 |
| 2025-07-24 | 150.01 | $149.93 | 3721 |
| 2025-07-23 | 149.74 | $150.29 | 3800 |
| 2025-07-22 | 149.33 | $148.63 | 14200 |
| 2025-07-21 | 149.20 | $148.62 | 1700 |
| 2025-07-18 | 149.03 | $149.48 | 2333 |
| 2025-07-17 | 148.63 | $149.32 | 4304 |
| 2025-07-16 | 148.20 | $147.53 | 5800 |
| 2025-07-15 | 148.05 | $146.53 | 4848 |
| 2025-07-14 | 148.08 | $147.75 | 22200 |
| 2025-07-11 | 147.85 | $146.30 | 2249 |
| 2025-07-10 | 147.86 | $147.70 | 9200 |
| 2025-07-09 | 147.56 | $147.97 | 35203 |
| 2025-07-08 | 147.15 | $146.70 | 19901 |
| 2025-07-07 | 146.92 | $147.47 | 4000 |
| 2025-07-03 | 146.47 | $147.89 | 2137 |
| 2025-07-02 | 145.84 | $146.58 | 3300 |
| 2025-07-01 | 145.38 | $145.87 | 4300 |
| 2025-06-30 | 144.97 | $146.82 | 6700 |
| 2025-06-27 | 144.29 | $145.54 | 4106 |
| 2025-06-26 | 143.75 | $144.79 | 9028 |
| 2025-06-25 | 143.27 | $143.15 | 3300 |
| 2025-06-24 | 143.04 | $144.28 | 3900 |
| 2025-06-23 | 142.53 | $142.48 | 6133 |
| 2025-06-20 | 142.31 | $141.03 | 4600 |
| 2025-06-18 | 142.34 | $140.88 | 3000 |
| 2025-06-17 | 142.39 | $140.35 | 2829 |
| 2025-06-16 | 142.55 | $141.46 | 3919 |
| 2025-06-13 | 142.49 | $139.48 | 15038 |
| 2025-06-12 | 142.82 | $141.58 | 4000 |
| 2025-06-11 | 142.75 | $141.77 | 16213 |
| 2025-06-10 | 142.61 | $141.73 | 4340 |
| 2025-06-09 | 142.43 | $142.34 | 4100 |
| 2025-06-06 | 142.08 | $142.99 | 1233 |
| 2025-06-05 | 141.51 | $141.14 | 10719 |
| 2025-06-04 | 141.23 | $141.19 | 3440 |
| 2025-06-03 | 140.87 | $141.21 | 12728 |
| 2025-06-02 | 140.43 | $140.18 | 3000 |
| 2025-05-30 | 140.12 | $139.45 | 3427 |
| 2025-05-29 | 139.90 | $138.93 | 19715 |
| 2025-05-28 | 139.73 | $139.15 | 16013 |
| 2025-05-27 | 139.47 | $139.92 | 2535 |
| 2025-05-23 | 138.99 | $137.44 | 1115 |
| 2025-05-22 | 138.93 | $137.20 | 1904 |
| 2025-05-21 | 138.89 | $137.21 | 1400 |
| 2025-05-20 | 138.82 | $140.09 | 69200 |
| 2025-05-19 | 138.11 | $140.50 | 25723 |
| 2025-05-16 | 137.19 | $140.51 | 3318 |
| 2025-05-15 | 136.09 | $138.96 | 3900 |
| 2025-05-14 | 135.12 | $138.43 | 2100 |
| 2025-05-13 | 134.09 | $138.58 | 16733 |
| 2025-05-12 | 132.85 | $137.53 | 2000 |
| 2025-05-09 | 131.62 | $134.25 | 3000 |
| 2025-05-08 | 130.88 | $134.45 | 2529 |
| 2025-05-07 | 129.96 | $132.48 | 1700 |
| 2025-05-06 | 129.31 | $132.10 | 2618 |
| 2025-05-05 | 128.62 | $132.79 | 4300 |
| 2025-05-02 | 127.68 | $133.08 | 2300 |
| 2025-05-01 | 126.52 | $130.29 | 1746 |
| 2025-04-30 | 125.77 | $129.36 | 4400 |
| 2025-04-29 | 125.10 | $130.07 | 6100 |
| 2025-04-28 | 124.18 | $129.21 | 3036 |
| 2025-04-25 | 123.29 | $128.50 | 1448 |
| 2025-04-24 | 122.43 | $128.15 | 9516 |
| 2025-04-23 | 121.52 | $125.85 | 15200 |
| 2025-04-22 | 120.96 | $123.53 | 4727 |
| 2025-04-21 | 120.82 | $120.29 | 5343 |
| 2025-04-17 | 121.37 | $123.56 | 198200 |
| 2025-04-16 | 121.33 | $123.09 | 5500 |
| 2025-04-15 | 121.41 | $124.70 | 30201 |
| 2025-04-14 | 121.19 | $124.30 | 30800 |
| 2025-04-11 | 121.03 | $122.65 | 8336 |
| 2025-04-10 | 121.23 | $120.76 | 24438 |
| 2025-04-09 | 121.89 | $124.49 | 33629 |
| 2025-04-08 | 121.90 | $114.67 | 41800 |
| 2025-04-07 | 124.00 | $116.44 | 13602 |
| 2025-04-04 | 126.09 | $116.98 | 11400 |
| 2025-04-03 | 128.43 | $124.22 | 3207 |
| 2025-04-02 | 129.63 | $131.92 | 1300 |
| 2025-04-01 | 129.42 | $130.15 | 3305 |
| 2025-03-31 | 129.56 | $129.37 | 2332 |
| 2025-03-28 | 129.90 | $129.11 | 2100 |
| 2025-03-27 | 130.37 | $131.60 | 1700 |
| 2025-03-26 | 130.40 | $132.91 | 4421 |
| 2025-03-25 | 130.18 | $134.91 | 2737 |
| 2025-03-24 | 129.52 | $134.87 | 2100 |
| 2025-03-21 | 128.78 | $131.09 | 1800 |
| 2025-03-20 | 128.73 | $131.37 | 1500 |
| 2025-03-19 | 128.65 | $131.95 | 4400 |
| 2025-03-18 | 128.46 | $129.15 | 3413 |
| 2025-03-17 | 128.85 | $131.27 | 1642 |
| 2025-03-14 | 128.88 | $129.13 | 5000 |
| 2025-03-13 | 129.40 | $125.55 | 10545 |
| 2025-03-12 | 130.79 | $128.36 | 5403 |
| 2025-03-11 | 131.83 | $127.41 | 30300 |
| 2025-03-10 | 133.26 | $126.89 | 4500 |
| 2025-03-07 | 135.06 | $131.34 | 20500 |
| 2025-03-06 | 136.23 | $130.94 | 4343 |
| 2025-03-05 | 137.68 | $135.30 | 17027 |
| 2025-03-04 | 138.47 | $133.74 | 6217 |
| 2025-03-03 | 139.73 | $135.87 | 3338 |
| 2025-02-28 | 140.74 | $138.61 | 3245 |
| 2025-02-27 | 141.36 | $136.82 | 2900 |
| 2025-02-26 | 142.45 | $139.08 | 8126 |
| 2025-02-25 | 143.25 | $137.89 | 2600 |
| 2025-02-24 | 144.43 | $139.30 | 3436 |
| 2025-02-21 | 145.51 | $139.93 | 12200 |
| 2025-02-20 | 146.62 | $144.73 | 2813 |
| 2025-02-19 | 146.89 | $146.96 | 1900 |
| 2025-02-18 | 146.72 | $147.66 | 2035 |
| 2025-02-14 | 146.38 | $146.58 | 2819 |
| 2025-02-13 | 146.21 | $146.73 | 2316 |
| 2025-02-12 | 145.96 | $144.61 | 3100 |
| 2025-02-11 | 146.12 | $145.40 | 2100 |
| 2025-02-10 | 146.13 | $146.80 | 10900 |
| 2025-02-07 | 145.84 | $146.31 | 3300 |
| 2025-02-06 | 145.59 | $146.75 | 25948 |
| 2025-02-05 | 145.21 | $146.85 | 5200 |
| 2025-02-04 | 144.74 | $145.04 | 2003 |
| 2025-02-03 | 144.57 | $144.26 | 5235 |
| 2025-01-31 | 144.54 | $145.11 | 5400 |
| 2025-01-30 | 144.31 | $146.35 | 27100 |
| 2025-01-29 | 143.78 | $144.47 | 2729 |
| 2025-01-28 | 143.56 | $144.26 | 12200 |
| 2025-01-27 | 143.34 | $142.78 | 2520 |
| 2025-01-24 | 143.40 | $146.13 | 6900 |
| 2025-01-23 | 142.75 | $146.40 | 4200 |
| 2025-01-22 | 141.95 | $145.89 | 2510 |
| 2025-01-21 | 141.12 | $146.10 | 3534 |
| 2025-01-17 | 140.11 | $143.50 | 2800 |
| 2025-01-16 | 139.50 | $142.62 | 3027 |
| 2025-01-15 | 138.98 | $141.52 | 2500 |
| 2025-01-14 | 138.62 | $139.21 | 2711 |
| 2025-01-13 | 138.70 | $137.24 | 3322 |
| 2025-01-10 | 139.22 | $137.44 | 5141 |
| 2025-01-08 | 139.78 | $139.67 | 6048 |
| 2025-01-07 | 139.98 | $139.59 | 3600 |
| 2025-01-06 | 140.23 | $140.80 | 3700 |
| 2025-01-03 | 140.28 | $140.87 | 3203 |
| 2025-01-02 | 140.33 | $138.78 | 6900 |
| 2024-12-31 | 140.83 | $138.21 | 5600 |
| 2024-12-30 | 141.54 | $138.80 | 4732 |
| 2024-12-27 | 142.25 | $140.07 | 3600 |
| 2024-12-26 | 142.82 | $142.19 | 7500 |
| 2024-12-24 | 143.03 | $141.41 | 2006 |
| 2024-12-23 | 143.44 | $140.31 | 5731 |
| 2024-12-20 | 144.15 | $140.42 | 7400 |
| 2024-12-19 | 144.95 | $138.48 | 20600 |
| 2024-12-18 | 146.29 | $138.65 | 8138 |
| 2024-12-17 | 147.81 | $144.33 | 8200 |
| 2024-12-16 | 148.36 | $146.15 | 8200 |
| 2024-12-13 | 148.61 | $145.12 | 5838 |
| 2024-12-12 | 149.10 | $145.80 | 5000 |
| 2024-12-11 | 149.52 | $146.96 | 4800 |
| 2024-12-10 | 149.74 | $145.58 | 2900 |
| 2024-12-09 | 150.27 | $146.67 | 2044 |
| 2024-12-06 | 150.64 | $149.92 | 4818 |
| 2024-12-05 | 150.36 | $149.22 | 1626 |
| 2024-12-04 | 150.16 | $150.30 | 5124 |
| 2024-12-03 | 149.67 | $148.97 | 3000 |
| 2024-12-02 | 149.37 | $149.00 | 29319 |
| 2024-11-29 | 148.99 | $149.78 | 2107 |
| 2024-11-27 | 148.36 | $149.10 | 4437 |
| 2024-11-26 | 147.75 | $149.50 | 2500 |
| 2024-11-25 | 146.94 | $149.48 | 3000 |
| 2024-11-22 | 145.98 | $148.38 | 10219 |
| 2024-11-21 | 145.08 | $146.35 | 18600 |
| 2024-11-20 | 144.44 | $144.50 | 1808 |
| 2024-11-19 | 144.07 | $143.89 | 1740 |
| 2024-11-18 | 143.75 | $142.36 | 3005 |
| 2024-11-15 | 143.68 | $141.65 | 2800 |
| 2024-11-14 | 143.74 | $142.94 | 1442 |
| 2024-11-13 | 143.51 | $145.01 | 4000 |
| 2024-11-12 | 142.79 | $145.89 | 2000 |
| 2024-11-11 | 141.74 | $147.16 | 3724 |
| 2024-11-08 | 140.25 | $145.45 | 2000 |
| 2024-11-07 | 138.86 | $143.52 | 2500 |
| 2024-11-06 | 137.64 | $142.33 | 2600 |
| 2024-11-05 | 136.47 | $137.50 | 3138 |
| 2024-11-04 | 136.12 | $134.63 | 2907 |
| 2024-11-01 | 136.31 | $134.41 | 2422 |
| 2024-10-31 | 136.58 | $134.12 | 2000 |
| 2024-10-30 | 136.93 | $136.01 | 1100 |
| 2024-10-29 | 136.94 | $136.16 | 4613 |
| 2024-10-28 | 136.91 | $136.39 | 2843 |
| 2024-10-25 | 136.81 | $134.81 | 2936 |
| 2024-10-24 | 137.02 | $135.43 | 20149 |
| 2024-10-23 | 137.13 | $135.28 | 7201 |
| 2024-10-22 | 137.26 | $135.93 | 3733 |
| 2024-10-21 | 137.27 | $136.83 | 1000 |
| 2024-10-18 | 137.08 | $137.42 | 1000 |
| 2024-10-17 | 136.71 | $137.42 | 1700 |
| 2024-10-16 | 136.28 | $137.80 | 3200 |
| 2024-10-15 | 135.68 | $136.73 | 3912 |
| 2024-10-14 | 135.19 | $136.80 | 2005 |
| 2024-10-11 | 134.61 | $135.77 | 1200 |
| 2024-10-10 | 134.13 | $133.70 | 2944 |
| 2024-10-09 | 134.00 | $134.44 | 2800 |
| 2024-10-08 | 133.68 | $133.60 | 2006 |
| 2024-10-07 | 133.47 | $132.37 | 4300 |
| 2024-10-04 | 133.48 | $133.58 | 1400 |
| 2024-10-03 | 133.23 | $131.79 | 3102 |
| 2024-10-02 | 133.30 | $132.52 | 20000 |
| 2024-10-01 | 133.22 | $132.20 | 3326 |
| 2024-09-30 | 133.17 | $133.60 | 4200 |
| 2024-09-27 | 132.82 | $132.96 | 2438 |
| 2024-09-26 | 132.52 | $133.10 | 22609 |
| 2024-09-25 | 132.14 | $132.89 | 2414 |
| 2024-09-24 | 131.72 | $133.69 | 1100 |
| 2024-09-23 | 131.06 | $133.29 | 1500 |
| 2024-09-20 | 130.37 | $132.81 | 1000 |
| 2024-09-19 | 129.65 | $132.68 | 2013 |
| 2024-09-18 | 128.84 | $130.27 | 1806 |
| 2024-09-17 | 128.40 | $130.57 | 2600 |
| 2024-09-16 | 127.82 | $130.11 | 18900 |
| 2024-09-13 | 127.24 | $129.45 | 1000 |
| 2024-09-12 | 126.70 | $127.69 | 700 |
| 2024-09-11 | 126.44 | $126.28 | 1736 |
| 2024-09-10 | 126.44 | $125.06 | 4722 |
| 2024-09-09 | 126.69 | $124.87 | 1100 |
| 2024-09-06 | 127.01 | $123.38 | 725 |
| 2024-09-05 | 127.70 | $125.33 | 4723 |
| 2024-09-04 | 128.08 | $125.85 | 48100 |
| 2024-09-03 | 128.41 | $126.08 | 13404 |
| 2024-08-30 | 128.73 | $129.99 | 1415 |
| 2024-08-29 | 128.27 | $128.82 | 1400 |
| 2024-08-28 | 127.98 | $128.48 | 623 |
| 2024-08-27 | 127.70 | $129.31 | 1700 |
| 2024-08-26 | 127.19 | $129.06 | 8700 |
| 2024-08-23 | 126.65 | $129.66 | 7342 |
| 2024-08-22 | 125.88 | $127.54 | 5134 |
| 2024-08-21 | 125.44 | $127.96 | 3600 |
| 2024-08-20 | 124.83 | $126.72 | 1240 |
| 2024-08-19 | 124.38 | $127.32 | 13636 |
| 2024-08-16 | 123.73 | $126.23 | 7300 |
| 2024-08-15 | 123.21 | $126.12 | 9040 |
| 2024-08-14 | 122.63 | $124.08 | 900 |
| 2024-08-13 | 122.39 | $123.90 | 1800 |
| 2024-08-12 | 122.15 | $121.95 | 726 |
| 2024-08-09 | 122.29 | $122.57 | 2043 |
| 2024-08-08 | 122.32 | $121.93 | 1835 |
| 2024-08-07 | 122.50 | $118.92 | 6908 |
| 2024-08-06 | 123.35 | $120.17 | 12624 |
| 2024-08-05 | 124.07 | $118.04 | 4900 |
| 2024-08-02 | 125.36 | $120.97 | 700 |
| 2024-08-01 | 126.23 | $124.74 | 19042 |
| 2024-07-31 | 126.45 | $127.09 | 1438 |
| 2024-07-30 | 126.20 | $125.68 | 3430 |
| 2024-07-29 | 126.20 | $125.78 | 1717 |
| 2024-07-26 | 126.18 | $125.93 | 2100 |
| 2024-07-25 | 126.12 | $124.13 | 1310 |
| 2024-07-24 | 126.41 | $124.29 | 2301 |
| 2024-07-23 | 126.72 | $127.45 | 2339 |
| 2024-07-22 | 126.40 | $127.02 | 1800 |
| 2024-07-19 | 126.11 | $125.06 | 800 |
| 2024-07-18 | 126.18 | $125.64 | 1115 |
| 2024-07-17 | 126.13 | $126.83 | 940 |
| 2024-07-16 | 125.82 | $129.73 | 2000 |
| 2024-07-15 | 124.83 | $127.30 | 5100 |
| 2024-07-12 | 124.20 | $126.33 | 2220 |
| 2024-07-11 | 123.66 | $125.17 | 4521 |
| 2024-07-10 | 123.27 | $123.85 | 3104 |
| 2024-07-09 | 123.10 | $123.14 | 8906 |
| 2024-07-08 | 123.05 | $123.46 | 1500 |
| 2024-07-05 | 122.92 | $123.09 | 1411 |
| 2024-07-03 | 122.85 | $123.04 | 1738 |
| 2024-07-02 | 122.77 | $122.65 | 2504 |
| 2024-07-01 | 122.76 | $122.39 | 2100 |
| 2024-06-28 | 122.80 | $123.12 | 3400 |
| 2024-06-27 | 122.70 | $122.98 | 1228 |
| 2024-06-26 | 122.60 | $122.17 | 2536 |
| 2024-06-25 | 122.66 | $122.70 | 1815 |
| 2024-06-24 | 122.61 | $122.54 | 11018 |
| 2024-06-21 | 122.59 | $122.63 | 1000 |
| 2024-06-20 | 122.55 | $122.51 | 5300 |
| 2024-06-18 | 122.52 | $123.20 | 14300 |
| 2024-06-17 | 122.33 | $122.63 | 1000 |
| 2024-06-14 | 122.24 | $121.39 | 4400 |
| 2024-06-13 | 122.39 | $122.81 | 1600 |
| 2024-06-12 | 122.27 | $123.19 | 1800 |
| 2024-06-11 | 122.04 | $121.45 | 2200 |
| 2024-06-10 | 122.15 | $121.97 | 2900 |
| 2024-06-07 | 122.16 | $120.70 | 3600 |
| 2024-06-06 | 122.43 | $121.77 | 4200 |
| 2024-06-05 | 122.52 | $122.47 | 5105 |
| 2024-06-04 | 122.48 | $120.43 | 2647 |
| 2024-06-03 | 122.86 | $121.19 | 56735 |
| 2024-05-31 | 123.13 | $122.17 | 629 |
| 2024-05-30 | 123.24 | $121.65 | 2214 |
| 2024-05-29 | 123.47 | $121.70 | 1944 |
| 2024-05-28 | 123.72 | $123.26 | 2800 |
| 2024-05-24 | 123.67 | $123.70 | 2301 |
| 2024-05-23 | 123.51 | $122.41 | 1600 |
| 2024-05-22 | 123.60 | $123.53 | 2609 |
| 2024-05-21 | 123.45 | $124.39 | 1500 |
| 2024-05-20 | 123.09 | $124.28 | 2500 |
| 2024-05-17 | 122.69 | $123.75 | 934 |
| 2024-05-16 | 122.33 | $123.68 | 2600 |
| 2024-05-15 | 121.92 | $124.72 | 3300 |
| 2024-05-14 | 121.22 | $122.72 | 2619 |
| 2024-05-13 | 120.83 | $122.03 | 1500 |
| 2024-05-10 | 120.51 | $122.60 | 2131 |
| 2024-05-09 | 120.02 | $122.47 | 4000 |
| 2024-05-08 | 119.48 | $121.53 | 4000 |
| 2024-05-07 | 119.05 | $121.62 | 3000 |
| 2024-05-06 | 118.53 | $121.67 | 2700 |
| 2024-05-03 | 117.92 | $119.99 | 700 |
| 2024-05-02 | 117.57 | $118.70 | 1900 |
| 2024-05-01 | 117.44 | $117.35 | 7300 |
| 2024-04-30 | 117.58 | $117.11 | 2200 |
| 2024-04-29 | 117.80 | $119.38 | 900 |
| 2024-04-26 | 117.59 | $118.93 | 1200 |
| 2024-04-25 | 117.44 | $117.76 | 1600 |
| 2024-04-24 | 117.51 | $117.97 | 1800 |
| 2024-04-23 | 117.57 | $118.23 | 1818 |
| 2024-04-22 | 117.59 | $116.07 | 2100 |
| 2024-04-19 | 118.07 | $114.61 | 1425 |
| 2024-04-18 | 118.95 | $115.62 | 1500 |
| 2024-04-17 | 119.75 | $116.14 | 2046 |
| 2024-04-16 | 120.59 | $117.13 | 4913 |
| 2024-04-15 | 121.35 | $117.33 | 3300 |
| 2024-04-12 | 122.18 | $119.16 | 1813 |
| 2024-04-11 | 122.77 | $121.42 | 19923 |
| 2024-04-10 | 122.97 | $120.67 | 1900 |
| 2024-04-09 | 123.35 | $122.48 | 8739 |
| 2024-04-08 | 123.41 | $122.75 | 1800 |
| 2024-04-05 | 123.41 | $122.19 | 9600 |
| 2024-04-04 | 123.53 | $121.18 | 16634 |
| 2024-04-03 | 123.87 | $122.54 | 10100 |
| 2024-04-02 | 123.97 | $122.00 | 6842 |
| 2024-04-01 | 124.18 | $123.54 | 5400 |
| 2024-03-28 | 124.10 | $124.59 | 6444 |
| 2024-03-27 | 123.77 | $124.60 | 8605 |
| 2024-03-26 | 123.38 | $123.16 | 1729 |
| 2024-03-25 | 123.21 | $122.96 | 1917 |
| 2024-03-22 | 123.05 | $123.07 | 7400 |
| 2024-03-21 | 122.83 | $124.13 | 2200 |
| 2024-03-20 | 122.34 | $122.81 | 2800 |
| 2024-03-19 | 122.04 | $120.81 | 3600 |
| 2024-03-18 | 122.11 | $120.43 | 2449 |
| 2024-03-15 | 122.25 | $120.00 | 4644 |
| 2024-03-14 | 122.50 | $120.94 | 3100 |
| 2024-03-13 | 122.57 | $121.92 | 2930 |
| 2024-03-12 | 122.44 | $121.95 | 14634 |
| 2024-03-11 | 122.26 | $120.88 | 4000 |
| 2024-03-08 | 122.27 | $121.89 | 1233 |
| 2024-03-07 | 122.05 | $122.54 | 12940 |
| 2024-03-06 | 121.64 | $121.55 | 2200 |
| 2024-03-05 | 121.36 | $120.47 | 1739 |
| 2024-03-04 | 121.25 | $122.32 | 3400 |
| 2024-03-01 | 120.72 | $122.26 | 1700 |
| 2024-02-29 | 120.10 | $120.87 | 3502 |
| 2024-02-28 | 119.66 | $120.01 | 1800 |
| 2024-02-27 | 119.32 | $120.18 | 2300 |
| 2024-02-26 | 118.87 | $119.55 | 2135 |
| 2024-02-23 | 118.47 | $118.91 | 2738 |
| 2024-02-22 | 118.12 | $118.44 | 1344 |
| 2024-02-21 | 117.81 | $116.11 | 3300 |
| 2024-02-20 | 117.93 | $117.04 | 4000 |
| 2024-02-16 | 117.85 | $118.18 | 1800 |
| 2024-02-15 | 117.51 | $119.61 | 1900 |
| 2024-02-14 | 116.80 | $117.71 | 3338 |
| 2024-02-13 | 116.37 | $115.45 | 3300 |
| 2024-02-12 | 116.33 | $118.17 | 2027 |
| 2024-02-09 | 115.70 | $117.73 | 1500 |
| 2024-02-08 | 115.05 | $116.68 | 1620 |
| 2024-02-07 | 114.50 | $115.09 | 3200 |
| 2024-02-06 | 114.20 | $114.51 | 3702 |
| 2024-02-05 | 113.96 | $113.81 | 6900 |
| 2024-02-02 | 113.82 | $114.76 | 2110 |
| 2024-02-01 | 113.44 | $113.97 | 5820 |
| 2024-01-31 | 113.17 | $111.74 | 1816 |
| 2024-01-30 | 113.31 | $114.08 | 2102 |
| 2024-01-29 | 112.97 | $114.56 | 1805 |
| 2024-01-26 | 112.47 | $112.51 | 4300 |
| 2024-01-25 | 112.32 | $112.72 | 1900 |
| 2024-01-24 | 112.09 | $112.02 | 2839 |
| 2024-01-23 | 111.96 | $112.58 | 2834 |
| 2024-01-22 | 111.69 | $113.06 | 6912 |
| 2024-01-19 | 111.26 | $111.58 | 12100 |
| 2024-01-18 | 111.07 | $110.33 | 3117 |
| 2024-01-17 | 111.11 | $109.22 | 9438 |
| 2024-01-16 | 111.38 | $109.96 | 1140 |
| 2024-01-12 | 111.53 | $110.24 | 4900 |
| 2024-01-11 | 111.64 | $110.60 | 3013 |
| 2024-01-10 | 111.68 | $110.65 | 12300 |
| 2024-01-09 | 111.71 | $110.30 | 22829 |
| 2024-01-08 | 111.81 | $110.62 | 3600 |
| 2024-01-05 | 111.84 | $108.60 | 3821 |
| 2024-01-04 | 112.30 | $108.58 | 4841 |
| 2024-01-03 | 112.82 | $108.68 | 21200 |
| 2024-01-02 | 113.38 | $110.74 | 1900 |
| 2023-12-29 | 113.58 | $112.26 | 1800 |
| 2023-12-28 | 113.48 | $113.24 | 3800 |
| 2023-12-27 | 113.14 | $113.46 | 2000 |
| 2023-12-26 | 112.67 | $113.27 | 3100 |
| 2023-12-22 | 112.15 | $112.51 | 6217 |
| 2023-12-21 | 111.69 | $112.22 | 3500 |
| 2023-12-20 | 111.19 | $110.65 | 2738 |
| 2023-12-19 | 110.92 | $112.75 | 5444 |
| 2023-12-18 | 110.16 | $111.46 | 21000 |
| 2023-12-15 | 109.52 | $111.14 | 4100 |
| 2023-12-14 | 108.83 | $111.72 | 2825 |
| 2023-12-13 | 107.89 | $109.97 | 2400 |
| 2023-12-12 | 107.15 | $107.96 | 2101 |
| 2023-12-11 | 106.70 | $107.62 | 4900 |
| 2023-12-08 | 106.24 | $106.83 | 4918 |
| 2023-12-07 | 105.86 | $105.88 | 4308 |
| 2023-12-06 | 105.60 | $105.29 | 5044 |
| 2023-12-05 | 105.42 | $105.75 | 15603 |
| 2023-12-04 | 105.10 | $106.60 | 2819 |
| 2023-12-01 | 104.53 | $106.69 | 3600 |
| 2023-11-30 | 103.84 | $104.39 | 2838 |
| 2023-11-29 | 103.52 | $103.82 | 8931 |
| 2023-11-28 | 103.25 | $103.48 | 5600 |
| 2023-11-27 | 103.00 | $104.09 | 2032 |
| 2023-11-24 | 102.57 | $103.97 | 1138 |
| 2023-11-22 | 102.09 | $103.58 | 11700 |
| 2023-11-21 | 101.61 | $103.03 | 2900 |
| 2023-11-20 | 101.16 | $103.62 | 3200 |
| 2023-11-17 | 100.50 | $102.91 | 4900 |
| 2023-11-16 | 99.88 | $101.97 | 3000 |
| 2023-11-15 | 99.36 | $102.91 | 4200 |
| 2023-11-14 | 98.55 | $102.93 | 2226 |
| 2023-11-13 | 97.61 | $99.72 | 2423 |
| 2023-11-10 | 97.19 | $99.51 | 2300 |
| 2023-11-09 | 96.75 | $97.93 | 3712 |
| 2023-11-08 | 96.58 | $98.83 | 1538 |
| 2023-11-07 | 96.20 | $99.12 | 1300 |
| 2023-11-06 | 95.70 | $98.68 | 1043 |
| 2023-11-03 | 95.21 | $99.32 | 2345 |
| 2023-11-02 | 94.53 | $97.41 | 1700 |
| 2023-11-01 | 94.15 | $95.02 | 2600 |
| 2023-10-31 | 94.22 | $94.40 | 1800 |
| 2023-10-30 | 94.45 | $93.58 | 1300 |
| 2023-10-27 | 94.90 | $92.91 | 1535 |
| 2023-10-26 | 95.58 | $93.61 | 6703 |
| 2023-10-25 | 96.23 | $94.11 | 3500 |
| 2023-10-24 | 96.89 | $96.20 | 30521 |
| 2023-10-23 | 97.23 | $95.27 | 2600 |
| 2023-10-20 | 97.83 | $95.71 | 4328 |
| 2023-10-19 | 98.44 | $96.99 | 830 |
| 2023-10-18 | 98.88 | $98.62 | 49431 |
| 2023-10-17 | 99.06 | $100.59 | 2700 |
| 2023-10-16 | 98.86 | $99.79 | 1248 |
| 2023-10-13 | 98.80 | $98.44 | 600 |
| 2023-10-12 | 99.02 | $99.72 | 2000 |
| 2023-10-11 | 99.01 | $101.11 | 2400 |
| 2023-10-10 | 98.72 | $100.78 | 1600 |
| 2023-10-09 | 98.46 | $99.80 | 3000 |
| 2023-10-06 | 98.38 | $99.18 | 2600 |
| 2023-10-05 | 98.42 | $97.76 | 2600 |
| 2023-10-04 | 98.78 | $97.96 | 2300 |
| 2023-10-03 | 99.16 | $97.26 | 1200 |
| 2023-10-02 | 99.77 | $99.20 | 2200 |
| 2023-09-29 | 100.07 | $100.13 | 1419 |
| 2023-09-28 | 100.24 | $100.54 | 1347 |
| 2023-09-27 | 100.35 | $99.47 | 2000 |
| 2023-09-26 | 100.72 | $98.45 | 1801 |
| 2023-09-25 | 101.36 | $99.79 | 1300 |
| 2023-09-22 | 101.84 | $99.49 | 1500 |
| 2023-09-21 | 102.47 | $99.57 | 1729 |
| 2023-09-20 | 103.18 | $101.73 | 2342 |
| 2023-09-19 | 103.55 | $102.54 | 1709 |
| 2023-09-18 | 103.82 | $103.01 | 1710 |
| 2023-09-15 | 104.03 | $103.09 | 1429 |
| 2023-09-14 | 104.27 | $104.46 | 1711 |
| 2023-09-13 | 104.25 | $103.56 | 4600 |
| 2023-09-12 | 104.42 | $104.15 | 2000 |
| 2023-09-11 | 104.49 | $104.64 | 5517 |
| 2023-09-08 | 104.48 | $104.43 | 1730 |
| 2023-09-07 | 104.51 | $104.44 | 1306 |
| 2023-09-06 | 104.54 | $105.04 | 2620 |
| 2023-09-05 | 104.44 | $105.36 | 3200 |
| 2023-09-01 | 104.27 | $106.56 | 1500 |
| 2023-08-31 | 103.82 | $105.56 | 1300 |
| 2023-08-30 | 103.51 | $105.85 | 9607 |
| 2023-08-29 | 103.10 | $104.92 | 2142 |
| 2023-08-28 | 102.82 | $103.38 | 2300 |
| 2023-08-25 | 102.82 | $102.53 | 1243 |
| 2023-08-24 | 103.01 | $101.88 | 11506 |
| 2023-08-23 | 103.37 | $103.46 | 2000 |
| 2023-08-22 | 103.47 | $102.48 | 1741 |
| 2023-08-21 | 103.79 | $102.51 | 1816 |
| 2023-08-18 | 104.16 | $102.02 | 1900 |
| 2023-08-17 | 104.70 | $101.54 | 805 |
| 2023-08-16 | 105.42 | $102.96 | 4000 |
| 2023-08-15 | 105.97 | $104.10 | 1848 |
| 2023-08-14 | 106.37 | $105.20 | 1900 |
| 2023-08-11 | 106.60 | $104.71 | 1310 |
| 2023-08-10 | 106.96 | $105.04 | 2708 |
| 2023-08-09 | 107.32 | $105.12 | 3300 |
| 2023-08-08 | 107.71 | $105.58 | 3700 |
| 2023-08-07 | 108.06 | $106.45 | 2345 |
| 2023-08-04 | 108.27 | $105.82 | 2700 |
| 2023-08-03 | 108.65 | $106.34 | 2527 |
| 2023-08-02 | 108.97 | $106.84 | 1308 |
| 2023-08-01 | 109.23 | $108.85 | 4500 |
| 2023-07-31 | 109.09 | $109.36 | 3600 |
| 2023-07-28 | 108.82 | $108.25 | 30331 |
| 2023-07-27 | 108.72 | $106.93 | 2846 |
| 2023-07-26 | 108.87 | $107.99 | 2100 |
| 2023-07-25 | 108.81 | $108.24 | 3525 |
| 2023-07-24 | 108.68 | $107.66 | 1512 |
| 2023-07-21 | 108.64 | $107.93 | 3132 |
| 2023-07-20 | 108.52 | $107.94 | 4100 |
| 2023-07-19 | 108.36 | $109.19 | 6328 |
| 2023-07-18 | 107.90 | $109.56 | 3603 |
| 2023-07-17 | 107.27 | $108.33 | 2735 |
| 2023-07-14 | 106.79 | $107.38 | 3500 |
| 2023-07-13 | 106.43 | $107.92 | 2800 |
| 2023-07-12 | 105.87 | $107.08 | 4200 |
| 2023-07-11 | 105.40 | $106.43 | 6200 |
| 2023-07-10 | 104.97 | $105.63 | 2600 |
| 2023-07-07 | 104.63 | $103.89 | 1144 |
| 2023-07-06 | 104.60 | $103.25 | 2900 |
| 2023-07-05 | 104.69 | $104.51 | 1002 |
| 2023-07-03 | 104.51 | $105.54 | 1604 |
| 2023-06-30 | 104.08 | $105.52 | 1038 |
| 2023-06-29 | 103.57 | $104.50 | 2040 |
| 2023-06-28 | 103.19 | $103.61 | 2713 |
| 2023-06-27 | 102.92 | $102.96 | 3300 |
| 2023-06-26 | 102.74 | $101.48 | 3848 |
| 2023-06-23 | 102.83 | $101.19 | 2700 |
| 2023-06-22 | 102.99 | $102.37 | 2643 |
| 2023-06-21 | 102.92 | $102.58 | 7731 |
| 2023-06-20 | 102.77 | $102.73 | 1200 |
| 2023-06-16 | 102.57 | $103.24 | 5100 |
| 2023-06-15 | 102.21 | $103.92 | 2012 |
| 2023-06-14 | 101.64 | $103.00 | 1426 |
| 2023-06-13 | 101.17 | $103.34 | 2700 |
| 2023-06-12 | 100.54 | $102.24 | 2400 |
| 2023-06-09 | 100.03 | $101.26 | 1647 |
| 2023-06-08 | 99.64 | $101.47 | 2431 |
| 2023-06-07 | 99.14 | $101.37 | 2100 |
| 2023-06-06 | 98.57 | $100.65 | 2834 |
| 2023-06-05 | 98.06 | $99.43 | 2900 |
| 2023-06-02 | 97.72 | $100.20 | 3800 |
| 2023-06-01 | 97.16 | $97.53 | 1200 |
| 2023-05-31 | 97.08 | $96.50 | 1748 |
| 2023-05-30 | 97.20 | $97.29 | 1900 |
| 2023-05-26 | 97.17 | $97.54 | 2000 |
| 2023-05-25 | 97.09 | $96.56 | 3100 |
| 2023-05-24 | 97.19 | $96.18 | 2200 |
| 2023-05-23 | 97.40 | $97.05 | 938 |
| 2023-05-22 | 97.45 | $98.43 | 16716 |
| 2023-05-19 | 97.22 | $97.98 | 3548 |
| 2023-05-18 | 97.04 | $98.44 | 3600 |
| 2023-05-17 | 96.74 | $97.34 | 2400 |
| 2023-05-16 | 96.63 | $96.10 | 5736 |
| 2023-05-15 | 96.75 | $97.24 | 2043 |
| 2023-05-12 | 96.66 | $96.53 | 1200 |
| 2023-05-11 | 96.71 | $96.46 | 2400 |
| 2023-05-10 | 96.77 | $97.05 | 4700 |
| 2023-05-09 | 96.72 | $96.85 | 1332 |
| 2023-05-08 | 96.71 | $96.97 | 1733 |
| 2023-05-05 | 96.68 | $96.75 | 2511 |
| 2023-05-04 | 96.68 | $95.15 | 1900 |
| 2023-05-03 | 97.02 | $96.06 | 5845 |
| 2023-05-02 | 97.23 | $96.45 | 1913 |
| 2023-05-01 | 97.38 | $97.74 | 3220 |
| 2023-04-28 | 97.29 | $97.33 | 1900 |
| 2023-04-27 | 97.27 | $96.48 | 3130 |
| 2023-04-26 | 97.42 | $95.41 | 1500 |
| 2023-04-25 | 97.82 | $96.31 | 1200 |
| 2023-04-24 | 98.10 | $98.42 | 3039 |
| 2023-04-21 | 97.97 | $98.38 | 1200 |
| 2023-04-20 | 97.83 | $98.23 | 1900 |
| 2023-04-19 | 97.70 | $98.54 | 7100 |
| 2023-04-18 | 97.47 | $98.73 | 800 |
| 2023-04-17 | 97.17 | $98.38 | 1700 |
| 2023-04-14 | 96.89 | $97.79 | 1830 |
| 2023-04-13 | 96.69 | $98.31 | 1416 |
| 2023-04-12 | 96.35 | $97.24 | 2347 |
| 2023-04-11 | 96.18 | $97.58 | 2009 |
| 2023-04-10 | 95.91 | $97.05 | 1700 |
| 2023-04-06 | 95.71 | $96.11 | 1700 |
| 2023-04-05 | 95.68 | $96.33 | 3200 |
| 2023-04-04 | 95.61 | $96.96 | 2300 |
| 2023-04-03 | 95.39 | $98.58 | 1900 |
| 2023-03-31 | 94.80 | $97.93 | 2013 |
| 2023-03-30 | 94.26 | $96.18 | 1400 |
| 2023-03-29 | 94.01 | $95.97 | 800 |
| 2023-03-28 | 93.77 | $94.78 | 1024 |
| 2023-03-27 | 93.75 | $94.38 | 1100 |
| 2023-03-24 | 93.82 | $93.45 | 2628 |
| 2023-03-23 | 94.11 | $93.22 | 2617 |
| 2023-03-22 | 94.51 | $93.64 | 2000 |
| 2023-03-21 | 94.89 | $95.78 | 2600 |
| 2023-03-20 | 94.89 | $94.14 | 2400 |
| 2023-03-17 | 95.25 | $92.96 | 1600 |
| 2023-03-16 | 95.93 | $94.70 | 1239 |
| 2023-03-15 | 96.35 | $93.43 | 2202 |
| 2023-03-14 | 97.12 | $95.20 | 3337 |
| 2023-03-13 | 97.64 | $93.94 | 2000 |
| 2023-03-10 | 98.52 | $94.77 | 1900 |
| 2023-03-09 | 99.37 | $97.02 | 7749 |
| 2023-03-08 | 99.88 | $99.37 | 7448 |
| 2023-03-07 | 99.97 | $99.19 | 18103 |
| 2023-03-06 | 100.12 | $100.60 | 2505 |
| 2023-03-03 | 100.00 | $101.12 | 30901 |
| 2023-03-02 | 99.74 | $99.77 | 1710 |
| 2023-03-01 | 99.73 | $99.00 | 3045 |
| 2023-02-28 | 99.88 | $98.81 | 1420 |
| 2023-02-27 | 100.09 | $98.94 | 800 |
| 2023-02-24 | 100.30 | $98.49 | 1300 |
| 2023-02-23 | 100.65 | $99.20 | 9900 |
| 2023-02-22 | 100.89 | $98.49 | 5534 |
| 2023-02-21 | 101.33 | $98.35 | 2925 |
| 2023-02-17 | 101.85 | $100.53 | 1100 |
| 2023-02-16 | 101.99 | $101.20 | 2549 |
| 2023-02-15 | 102.01 | $102.28 | 29019 |
| 2023-02-14 | 101.80 | $101.85 | 3900 |
| 2023-02-13 | 101.63 | $101.73 | 10308 |
| 2023-02-10 | 101.46 | $100.91 | 3304 |
| 2023-02-09 | 101.42 | $100.34 | 2400 |
| 2023-02-08 | 101.49 | $101.36 | 1200 |
| 2023-02-07 | 101.35 | $102.25 | 1615 |
| 2023-02-06 | 100.98 | $100.86 | 1200 |
| 2023-02-03 | 100.85 | $101.65 | 3700 |
| 2023-02-02 | 100.51 | $102.29 | 1400 |
| 2023-02-01 | 99.99 | $101.91 | 6300 |
| 2023-01-31 | 99.44 | $100.61 | 4314 |
| 2023-01-30 | 99.09 | $98.85 | 5600 |
| 2023-01-27 | 99.03 | $99.97 | 7400 |
| 2023-01-26 | 98.73 | $100.23 | 6100 |
| 2023-01-25 | 98.32 | $99.21 | 8041 |
| 2023-01-24 | 98.06 | $99.06 | 5700 |
| 2023-01-23 | 97.78 | $99.55 | 6300 |
| 2023-01-20 | 97.36 | $98.25 | 3300 |
| 2023-01-19 | 97.13 | $96.91 | 1400 |
| 2023-01-18 | 97.15 | $97.84 | 2700 |
| 2023-01-17 | 96.98 | $99.29 | 12000 |
| 2023-01-13 | 96.47 | $99.52 | 1200 |
| 2023-01-12 | 95.84 | $98.69 | 5608 |
| 2023-01-11 | 95.27 | $98.18 | 1643 |
| 2023-01-10 | 94.73 | $96.95 | 4800 |
| 2023-01-09 | 94.36 | $95.90 | 5606 |
| 2023-01-06 | 94.17 | $95.35 | 24731 |
| 2023-01-05 | 94.06 | $93.38 | 2700 |
| 2023-01-04 | 94.36 | $94.23 | 2412 |
| 2023-01-03 | 94.54 | $93.52 | 1600 |
| 2022-12-30 | 94.90 | $94.82 | 15000 |
| 2022-12-29 | 95.06 | $94.85 | 4400 |
| 2022-12-28 | 95.23 | $93.32 | 12100 |
| 2022-12-27 | 95.77 | $94.88 | 3242 |
| 2022-12-23 | 96.07 | $95.37 | 1249 |
| 2022-12-22 | 96.32 | $94.87 | 4607 |
| 2022-12-21 | 96.72 | $96.18 | 1100 |
| 2022-12-20 | 96.91 | $94.86 | 4100 |
| 2022-12-19 | 97.42 | $94.23 | 6000 |
| 2022-12-16 | 98.14 | $95.45 | 2014 |
| 2022-12-15 | 98.72 | $96.54 | 1533 |
| 2022-12-14 | 99.16 | $98.54 | 3800 |
| 2022-12-13 | 99.25 | $99.16 | 3000 |
| 2022-12-12 | 99.22 | $98.35 | 2500 |
| 2022-12-09 | 99.36 | $96.57 | 3308 |
| 2022-12-08 | 99.89 | $98.04 | 7842 |
| 2022-12-07 | 100.19 | $97.62 | 42547 |
| 2022-12-06 | 100.62 | $97.64 | 2300 |
| 2022-12-05 | 101.11 | $99.51 | 1800 |
| 2022-12-02 | 101.28 | $101.95 | 1531 |
| 2022-12-01 | 100.95 | $101.79 | 16806 |
| 2022-11-30 | 100.60 | $101.65 | 19232 |
| 2022-11-29 | 100.20 | $99.14 | 2400 |
| 2022-11-28 | 100.27 | $98.96 | 900 |
| 2022-11-25 | 100.37 | $100.79 | 132 |
| 2022-11-23 | 100.10 | $100.54 | 5700 |
| 2022-11-22 | 99.82 | $100.60 | 4100 |
| 2022-11-21 | 99.48 | $98.85 | 1913 |
| 2022-11-18 | 99.45 | $99.34 | 3400 |
| 2022-11-17 | 99.30 | $98.83 | 4500 |
| 2022-11-16 | 99.22 | $99.51 | 3332 |
| 2022-11-15 | 98.98 | $100.93 | 5205 |
| 2022-11-14 | 98.39 | $99.85 | 4900 |
| 2022-11-11 | 97.92 | $100.25 | 3135 |
| 2022-11-10 | 97.29 | $99.68 | 6500 |
| 2022-11-09 | 96.68 | $95.09 | 4000 |
| 2022-11-08 | 96.92 | $97.94 | 45900 |
| 2022-11-07 | 96.60 | $97.26 | 1600 |
| 2022-11-04 | 96.37 | $96.62 | 3400 |
| 2022-11-03 | 96.23 | $95.87 | 6000 |
| 2022-11-02 | 96.23 | $95.83 | 10648 |
| 2022-11-01 | 96.22 | $98.80 | 9500 |
| 2022-10-31 | 95.59 | $98.71 | 9735 |
| 2022-10-28 | 94.87 | $98.44 | 3902 |
| 2022-10-27 | 94.08 | $96.92 | 2527 |
| 2022-10-26 | 93.50 | $96.84 | 1335 |
| 2022-10-25 | 92.84 | $96.59 | 2800 |
| 2022-10-24 | 92.12 | $94.78 | 2400 |
| 2022-10-21 | 91.68 | $93.95 | 26239 |
| 2022-10-20 | 91.36 | $91.99 | 38600 |
| 2022-10-19 | 91.40 | $92.84 | 13500 |
| 2022-10-18 | 91.28 | $93.68 | 7400 |
| 2022-10-17 | 90.97 | $92.39 | 1925 |
| 2022-10-14 | 90.90 | $90.11 | 1204 |
| 2022-10-13 | 91.30 | $92.89 | 12800 |
| 2022-10-12 | 91.20 | $91.07 | 15638 |
| 2022-10-11 | 91.48 | $91.24 | 1800 |
| 2022-10-10 | 91.77 | $91.57 | 1100 |
| 2022-10-07 | 92.06 | $92.35 | 2900 |
| 2022-10-06 | 92.24 | $94.89 | 1900 |
| 2022-10-05 | 91.93 | $95.40 | 2503 |
| 2022-10-04 | 91.48 | $95.60 | 2247 |
| 2022-10-03 | 90.92 | $92.51 | 1120 |
| 2022-09-30 | 90.95 | $89.60 | 3616 |
| 2022-09-29 | 91.61 | $90.33 | 50935 |
| 2022-09-28 | 92.24 | $91.72 | 25127 |
| 2022-09-27 | 92.70 | $89.21 | 77311 |
| 2022-09-26 | 93.77 | $89.22 | 9700 |
| 2022-09-23 | 95.04 | $90.19 | 30300 |
| 2022-09-22 | 96.31 | $92.56 | 2000 |
| 2022-09-21 | 97.30 | $94.45 | 9405 |
| 2022-09-20 | 98.06 | $95.70 | 1817 |
| 2022-09-19 | 98.68 | $97.37 | 2100 |
| 2022-09-16 | 99.05 | $96.42 | 22400 |
| 2022-09-15 | 99.69 | $98.09 | 9100 |
| 2022-09-14 | 100.09 | $99.10 | 1538 |
| 2022-09-13 | 100.34 | $98.69 | 65700 |
| 2022-09-12 | 100.71 | $102.64 | 62415 |
| 2022-09-09 | 100.31 | $101.67 | 410 |
| 2022-09-08 | 100.06 | $99.91 | 1200 |
| 2022-09-07 | 100.13 | $98.87 | 19408 |
| 2022-09-06 | 100.45 | $97.15 | 2000 |
| 2022-09-02 | 101.17 | $97.45 | 1444 |
| 2022-09-01 | 101.95 | $98.14 | 3324 |
| 2022-08-31 | 102.70 | $98.56 | 2509 |
| 2022-08-30 | 103.48 | $99.20 | 3800 |
| 2022-08-29 | 104.25 | $100.65 | 22920 |
| 2022-08-26 | 104.82 | $101.55 | 2041 |
| 2022-08-25 | 105.29 | $104.64 | 3018 |
| 2022-08-24 | 105.17 | $103.20 | 4400 |
| 2022-08-23 | 105.31 | $102.60 | 4700 |
| 2022-08-22 | 105.60 | $102.52 | 2000 |
| 2022-08-19 | 105.93 | $104.53 | 7200 |
| 2022-08-18 | 105.87 | $106.00 | 3443 |
| 2022-08-17 | 105.47 | $105.24 | 42142 |
| 2022-08-16 | 105.16 | $106.38 | 1248 |
| 2022-08-15 | 104.53 | $106.53 | 8003 |
| 2022-08-12 | 103.75 | $106.17 | 1934 |
| 2022-08-11 | 102.91 | $104.50 | 2800 |
| 2022-08-10 | 102.27 | $104.09 | 4700 |
| 2022-08-09 | 101.60 | $101.74 | 40900 |
| 2022-08-08 | 101.30 | $102.89 | 1223 |
| 2022-08-05 | 100.70 | $102.18 | 4400 |
| 2022-08-04 | 100.14 | $101.54 | 1200 |
| 2022-08-03 | 99.61 | $101.63 | 1443 |
| 2022-08-02 | 98.97 | $101.00 | 1200 |
| 2022-08-01 | 98.35 | $101.07 | 1900 |
| 2022-07-29 | 97.60 | $101.64 | 1400 |
| 2022-07-28 | 96.61 | $100.39 | 1000 |
| 2022-07-27 | 95.72 | $98.68 | 1835 |
| 2022-07-26 | 95.04 | $96.46 | 1200 |
| 2022-07-25 | 94.72 | $97.00 | 3300 |
| 2022-07-22 | 94.23 | $96.46 | 1043 |
| 2022-07-21 | 93.78 | $97.64 | 1000 |
| 2022-07-20 | 93.01 | $96.89 | 1500 |
| 2022-07-19 | 92.28 | $95.52 | 400 |
| 2022-07-18 | 91.72 | $92.76 | 1527 |
| 2022-07-15 | 91.67 | $93.06 | 8520 |
| 2022-07-14 | 91.55 | $91.26 | 1600 |
| 2022-07-13 | 91.80 | $92.05 | 1100 |
| 2022-07-12 | 91.94 | $92.09 | 1418 |
| 2022-07-11 | 92.10 | $93.25 | 900 |
| 2022-07-08 | 92.04 | $94.33 | 521 |
| 2022-07-07 | 91.77 | $94.33 | 1600 |
| 2022-07-06 | 91.46 | $92.29 | 1400 |
| 2022-07-05 | 91.54 | $92.55 | 1200 |
| 2022-07-01 | 91.60 | $92.66 | 1235 |
| 2022-06-30 | 91.66 | $91.54 | 2000 |
| 2022-06-29 | 91.97 | $92.41 | 5800 |
| 2022-06-28 | 92.17 | $93.45 | 55200 |
| 2022-06-27 | 92.20 | $94.71 | 1700 |
| 2022-06-24 | 91.98 | $94.31 | 2745 |
| 2022-06-23 | 91.82 | $91.51 | 1700 |
| 2022-06-22 | 92.25 | $90.53 | 4927 |
| 2022-06-21 | 92.97 | $91.12 | 38600 |
| 2022-06-17 | 93.70 | $89.45 | 2000 |
| 2022-06-16 | 94.91 | $89.23 | 2005 |
| 2022-06-15 | 96.38 | $93.31 | 3419 |
| 2022-06-14 | 97.24 | $92.56 | 32240 |
| 2022-06-13 | 98.40 | $92.50 | 5100 |
| 2022-06-10 | 99.77 | $97.29 | 7806 |
| 2022-06-09 | 100.35 | $99.70 | 1200 |
| 2022-06-08 | 100.51 | $102.00 | 23618 |
| 2022-06-07 | 100.22 | $103.56 | 8000 |
| 2022-06-06 | 99.56 | $102.32 | 2916 |
| 2022-06-03 | 99.06 | $102.01 | 1247 |
| 2022-06-02 | 98.54 | $102.94 | 2521 |
| 2022-06-01 | 97.76 | $100.79 | 2200 |
| 2022-05-31 | 97.31 | $101.42 | 1638 |
| 2022-05-27 | 96.66 | $102.52 | 2100 |
| 2022-05-26 | 95.70 | $99.73 | 3800 |
| 2022-05-25 | 95.18 | $97.40 | 2000 |
| 2022-05-24 | 95.09 | $95.78 | 2700 |
| 2022-05-23 | 95.35 | $96.98 | 7911 |
| 2022-05-20 | 95.42 | $95.76 | 4344 |
| 2022-05-19 | 95.77 | $95.72 | 9900 |
| 2022-05-18 | 96.22 | $95.51 | 4819 |
| 2022-05-17 | 96.80 | $99.71 | 4227 |
| 2022-05-16 | 96.61 | $97.41 | 5900 |
| 2022-05-13 | 96.89 | $97.82 | 5900 |
| 2022-05-12 | 97.16 | $94.70 | 5320 |
| 2022-05-11 | 98.16 | $93.76 | 32003 |
| 2022-05-10 | 99.53 | $95.60 | 39100 |
| 2022-05-09 | 100.76 | $95.22 | 7346 |
| 2022-05-06 | 102.28 | $99.88 | 2349 |
| 2022-05-05 | 103.08 | $101.24 | 3500 |
| 2022-05-04 | 103.73 | $105.40 | 7025 |
| 2022-05-03 | 103.63 | $102.75 | 704 |
| 2022-05-02 | 104.08 | $101.69 | 1533 |
| 2022-04-29 | 104.84 | $101.56 | 1842 |
| 2022-04-28 | 105.76 | $104.91 | 3134 |
| 2022-04-27 | 106.13 | $102.52 | 2484 |
| 2022-04-26 | 107.07 | $102.68 | 1000 |
| 2022-04-25 | 108.14 | $105.46 | 2908 |
| 2022-04-22 | 108.80 | $104.87 | 1200 |
| 2022-04-21 | 109.69 | $108.15 | 35100 |
| 2022-04-20 | 110.03 | $110.71 | 2621 |
| 2022-04-19 | 109.89 | $110.07 | 3200 |
| 2022-04-18 | 109.87 | $108.44 | 2337 |
| 2022-04-14 | 110.18 | $109.56 | 2000 |
| 2022-04-13 | 110.31 | $110.05 | 2600 |
| 2022-04-12 | 110.36 | $108.12 | 22000 |
| 2022-04-11 | 110.82 | $108.14 | 63200 |
| 2022-04-08 | 111.35 | $109.81 | 2227 |
| 2022-04-07 | 111.61 | $109.28 | 5100 |
| 2022-04-06 | 112.02 | $109.83 | 4900 |
| 2022-04-05 | 112.37 | $111.07 | 1400 |
| 2022-04-04 | 112.51 | $113.24 | 3000 |
| 2022-04-01 | 112.20 | $112.25 | 2200 |
| 2022-03-31 | 112.06 | $112.22 | 1400 |
| 2022-03-30 | 111.88 | $113.57 | 3400 |
| 2022-03-29 | 111.39 | $115.47 | 3303 |
| 2022-03-28 | 110.41 | $112.73 | 2135 |
| 2022-03-25 | 109.85 | $111.94 | 21700 |
| 2022-03-24 | 109.36 | $111.69 | 1846 |
| 2022-03-23 | 108.85 | $111.01 | 5009 |
| 2022-03-22 | 108.40 | $112.70 | 1600 |
| 2022-03-21 | 107.52 | $111.40 | 2602 |
| 2022-03-18 | 106.77 | $111.71 | 3500 |
| 2022-03-17 | 105.85 | $110.54 | 8335 |
| 2022-03-16 | 105.03 | $108.40 | 5100 |
| 2022-03-15 | 104.55 | $104.99 | 3500 |
| 2022-03-14 | 104.71 | $102.79 | 2018 |
| 2022-03-11 | 105.38 | $104.74 | 6300 |
| 2022-03-10 | 105.76 | $106.32 | 1200 |
| 2022-03-09 | 105.88 | $107.00 | 2900 |
| 2022-03-08 | 105.89 | $103.41 | 4039 |
| 2022-03-07 | 106.66 | $103.36 | 3400 |
| 2022-03-04 | 107.59 | $107.39 | 4900 |
| 2022-03-03 | 107.82 | $108.68 | 1801 |
| 2022-03-02 | 107.83 | $110.70 | 5400 |
| 2022-03-01 | 107.42 | $108.10 | 15400 |
| 2022-02-28 | 107.51 | $109.04 | 1946 |
| 2022-02-25 | 107.42 | $109.73 | 2636 |
| 2022-02-24 | 107.19 | $107.10 | 7636 |
| 2022-02-23 | 107.49 | $104.19 | 3500 |
| 2022-02-22 | 108.46 | $107.54 | 2543 |
| 2022-02-18 | 108.90 | $108.05 | 14928 |
| 2022-02-17 | 109.31 | $108.96 | 4347 |
| 2022-02-16 | 109.61 | $112.11 | 2522 |
| 2022-02-15 | 109.31 | $112.12 | 2311 |
| 2022-02-14 | 108.96 | $109.16 | 4100 |
| 2022-02-11 | 109.20 | $109.90 | 5933 |
| 2022-02-10 | 109.33 | $112.29 | 10835 |
| 2022-02-09 | 109.00 | $114.06 | 9600 |
| 2022-02-08 | 108.25 | $111.54 | 7522 |
| 2022-02-07 | 107.94 | $110.75 | 6700 |
| 2022-02-04 | 107.76 | $109.96 | 40200 |
| 2022-02-03 | 107.74 | $109.09 | 17820 |
| 2022-02-02 | 107.92 | $111.58 | 23628 |
| 2022-02-01 | 107.64 | $111.54 | 22849 |
| 2022-01-31 | 107.34 | $110.09 | 1800 |
| 2022-01-28 | 107.33 | $105.56 | 2306 |
| 2022-01-27 | 108.30 | $104.51 | 12437 |
| 2022-01-26 | 109.68 | $107.26 | 3100 |
| 2022-01-25 | 110.72 | $108.11 | 8716 |
| 2022-01-24 | 111.78 | $108.92 | 18812 |
| 2022-01-21 | 112.86 | $107.50 | 7100 |
| 2022-01-20 | 114.44 | $109.58 | 1614 |
| 2022-01-19 | 115.86 | $111.34 | 8200 |
| 2022-01-18 | 117.14 | $112.77 | 21227 |
| 2022-01-14 | 118.35 | $116.06 | 25900 |
| 2022-01-13 | 119.07 | $117.04 | 5100 |
| 2022-01-12 | 119.71 | $118.80 | 17500 |
| 2022-01-11 | 120.09 | $118.78 | 4400 |
| 2022-01-10 | 120.55 | $117.00 | 17100 |
| 2022-01-07 | 121.46 | $117.59 | 5125 |
| 2022-01-06 | 122.40 | $120.12 | 21500 |
| 2022-01-05 | 122.97 | $119.70 | 9500 |
| 2022-01-04 | 123.71 | $123.31 | 15427 |
| 2022-01-03 | 123.82 | $124.40 | 28300 |
| 2021-12-31 | 123.71 | $125.61 | 3200 |
| 2021-12-30 | 123.34 | $125.32 | 4636 |
| 2021-12-29 | 122.96 | $125.23 | 1200 |
| 2021-12-28 | 122.55 | $125.44 | 44642 |
| 2021-12-27 | 122.04 | $126.05 | 1900 |
| 2021-12-23 | 121.31 | $124.09 | 2245 |
| 2021-12-22 | 120.90 | $122.92 | 1501 |
| 2021-12-21 | 120.67 | $121.83 | 1900 |
| 2021-12-20 | 120.65 | $118.69 | 3318 |
| 2021-12-17 | 121.29 | $120.70 | 4900 |
| 2021-12-16 | 121.63 | $120.08 | 5046 |
| 2021-12-15 | 122.17 | $120.06 | 1900 |
| 2021-12-14 | 122.80 | $120.02 | 7621 |
| 2021-12-13 | 123.55 | $121.47 | 2900 |
| 2021-12-10 | 124.12 | $123.18 | 4600 |
| 2021-12-09 | 124.43 | $124.09 | 2105 |
| 2021-12-08 | 124.60 | $125.90 | 2604 |
| 2021-12-07 | 124.43 | $124.85 | 6403 |
| 2021-12-06 | 124.45 | $120.92 | 4029 |
| 2021-12-03 | 125.31 | $120.08 | 30400 |
| 2021-12-02 | 126.49 | $122.92 | 3600 |
| 2021-12-01 | 127.26 | $122.92 | 19037 |
| 2021-11-30 | 128.15 | $123.25 | 13700 |
| 2021-11-29 | 129.12 | $126.42 | 17500 |
| 2021-11-26 | 129.56 | $125.50 | 3000 |
| 2021-11-24 | 130.26 | $127.72 | 2843 |
| 2021-11-23 | 130.60 | $127.15 | 2805 |
| 2021-11-22 | 131.10 | $129.55 | 5500 |
| 2021-11-19 | 131.16 | $129.80 | 1300 |
| 2021-11-18 | 131.17 | $130.30 | 1035 |
| 2021-11-17 | 131.06 | $130.24 | 3239 |
| 2021-11-16 | 130.93 | $131.39 | 3300 |
| 2021-11-15 | 130.51 | $130.04 | 2000 |
| 2021-11-12 | 130.30 | $130.59 | 3500 |
| 2021-11-11 | 129.93 | $129.65 | 6828 |
| 2021-11-10 | 129.67 | $128.64 | 5200 |
| 2021-11-09 | 129.58 | $131.13 | 13800 |
| 2021-11-08 | 128.92 | $131.03 | 4000 |
| 2021-11-05 | 128.17 | $130.09 | 1717 |
| 2021-11-04 | 127.48 | $129.83 | 10100 |
| 2021-11-03 | 126.72 | $129.41 | 14445 |
| 2021-11-02 | 125.92 | $128.46 | 20803 |
| 2021-11-01 | 125.18 | $127.44 | 44400 |
| 2021-10-29 | 124.52 | $126.15 | 2109 |
| 2021-10-28 | 124.02 | $125.36 | 3000 |
| 2021-10-27 | 123.60 | $123.60 | 2700 |
| 2021-10-26 | 123.48 | $125.32 | 2000 |
| 2021-10-25 | 122.97 | $125.73 | 2000 |
| 2021-10-22 | 122.29 | $124.32 | 3900 |
| 2021-10-21 | 121.79 | $124.46 | 33633 |
| 2021-10-20 | 121.18 | $123.65 | 1300 |
| 2021-10-19 | 120.64 | $123.16 | 2700 |
| 2021-10-18 | 120.12 | $122.47 | 4600 |
| 2021-10-15 | 119.66 | $122.28 | 1048 |
| 2021-10-14 | 119.17 | $121.30 | 1215 |
| 2021-10-13 | 118.81 | $119.71 | 13700 |
| 2021-10-12 | 118.73 | $118.85 | 2000 |
| 2021-10-11 | 118.83 | $118.35 | 20534 |
| 2021-10-08 | 119.06 | $118.82 | 1800 |
| 2021-10-07 | 119.23 | $120.06 | 3003 |
| 2021-10-06 | 119.17 | $117.96 | 4100 |
| 2021-10-05 | 119.56 | $118.24 | 2112 |
| 2021-10-04 | 119.95 | $116.70 | 2100 |
| 2021-10-01 | 120.73 | $119.10 | 23100 |
| 2021-09-30 | 121.14 | $118.28 | 14200 |
| 2021-09-29 | 121.78 | $118.93 | 5500 |
| 2021-09-28 | 122.40 | $119.50 | 4300 |
| 2021-09-27 | 122.99 | $122.64 | 3438 |
| 2021-09-24 | 123.01 | $123.36 | 1300 |
| 2021-09-23 | 122.88 | $124.13 | 2238 |
| 2021-09-22 | 122.57 | $122.20 | 9300 |
| 2021-09-21 | 122.61 | $120.59 | 3200 |
| 2021-09-20 | 123.00 | $119.28 | 21220 |
| 2021-09-17 | 123.72 | $122.78 | 1200 |
| 2021-09-16 | 123.81 | $123.32 | 2900 |
| 2021-09-15 | 123.80 | $123.02 | 900 |
| 2021-09-14 | 123.85 | $121.65 | 1428 |
| 2021-09-13 | 124.18 | $122.34 | 1802 |
| 2021-09-10 | 124.41 | $122.91 | 3400 |
| 2021-09-09 | 124.56 | $124.58 | 1201 |
| 2021-09-08 | 124.36 | $123.62 | 2400 |
| 2021-09-07 | 124.33 | $124.57 | 4406 |
| 2021-09-03 | 124.08 | $125.49 | 3300 |
| 2021-09-02 | 123.59 | $125.07 | 3300 |
| 2021-09-01 | 123.09 | $124.39 | 7300 |
| 2021-08-31 | 122.66 | $123.96 | 17940 |
| 2021-08-30 | 122.23 | $124.14 | 6800 |
| 2021-08-27 | 121.70 | $123.72 | 3744 |
| 2021-08-26 | 121.16 | $121.93 | 3411 |
| 2021-08-25 | 120.90 | $122.55 | 2532 |
| 2021-08-24 | 120.48 | $121.76 | 14200 |
| 2021-08-23 | 120.14 | $120.72 | 4027 |
| 2021-08-20 | 119.97 | $119.07 | 4600 |
| 2021-08-19 | 120.12 | $117.72 | 48816 |
| 2021-08-18 | 120.57 | $118.10 | 5900 |
| 2021-08-17 | 121.01 | $119.11 | 18000 |
| 2021-08-16 | 121.30 | $120.41 | 3620 |
| 2021-08-13 | 121.35 | $120.91 | 4400 |
| 2021-08-12 | 121.31 | $121.37 | 2023 |
| 2021-08-11 | 121.15 | $120.84 | 13029 |
| 2021-08-10 | 121.08 | $121.16 | 9400 |
| 2021-08-09 | 120.91 | $121.90 | 19603 |
| 2021-08-06 | 120.56 | $121.65 | 12500 |
| 2021-08-05 | 120.20 | $121.82 | 55600 |
| 2021-08-04 | 119.74 | $120.69 | 61739 |
| 2021-08-03 | 119.43 | $120.56 | 29400 |
| 2021-08-02 | 119.10 | $119.37 | 3700 |
| 2021-07-30 | 118.96 | $119.58 | 6938 |
| 2021-07-29 | 118.75 | $120.27 | 6204 |
| 2021-07-28 | 118.36 | $119.91 | 4700 |
| 2021-07-27 | 117.98 | $117.72 | 10400 |
| 2021-07-26 | 118.00 | $119.19 | 8520 |
| 2021-07-23 | 117.71 | $119.44 | 7827 |
| 2021-07-22 | 117.32 | $118.28 | 11900 |
| 2021-07-21 | 117.11 | $118.40 | 27900 |
| 2021-07-20 | 116.84 | $116.90 | 4749 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
186.78
2026-07-17
Close Price
$184.74
Vol: 6949
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
88.91
Average
125.50
Maximum
197.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 186.78 | $184.74 | 6949 |
| 2026-07-16 | 188.03 | $185.47 | 5300 |
| 2026-07-15 | 189.34 | $188.21 | 5325 |
| 2026-07-14 | 190.09 | $188.91 | 21649 |
| 2026-07-13 | 190.79 | $187.30 | 7900 |
| 2026-07-10 | 192.15 | $190.47 | 40600 |
| 2026-07-09 | 192.81 | $191.75 | 8130 |
| 2026-07-08 | 193.20 | $188.77 | 10100 |
| 2026-07-07 | 194.60 | $189.68 | 6718 |
| 2026-07-06 | 195.99 | $193.31 | 11020 |
| 2026-07-02 | 196.50 | $191.62 | 8333 |
| 2026-07-01 | 197.61 | $195.67 | 18339 |
| 2026-06-30 | 197.64 | $199.97 | 12300 |
| 2026-06-29 | 196.25 | $197.28 | 12800 |
| 2026-06-26 | 195.35 | $194.08 | 5800 |
| 2026-06-25 | 195.23 | $195.88 | 9030 |
| 2026-06-24 | 194.46 | $193.35 | 33729 |
| 2026-06-23 | 194.26 | $192.86 | 13300 |
| 2026-06-22 | 194.13 | $197.47 | 28710 |
| 2026-06-18 | 192.46 | $195.44 | 10905 |
| 2026-06-17 | 191.02 | $191.92 | 8500 |
| 2026-06-16 | 190.34 | $192.11 | 13833 |
| 2026-06-15 | 189.42 | $193.87 | 7500 |
| 2026-06-12 | 187.70 | $190.19 | 14643 |
| 2026-06-11 | 186.75 | $188.59 | 9100 |
| 2026-06-10 | 186.08 | $181.23 | 9000 |
| 2026-06-09 | 187.56 | $184.82 | 11100 |
| 2026-06-08 | 188.21 | $184.59 | 6909 |
| 2026-06-05 | 189.04 | $183.11 | 10900 |
| 2026-06-04 | 190.47 | $190.65 | 10400 |
| 2026-06-03 | 189.77 | $189.74 | 10600 |
| 2026-06-02 | 189.15 | $190.03 | 8626 |
| 2026-06-01 | 188.24 | $187.70 | 38841 |
| 2026-05-29 | 187.83 | $188.64 | 17782 |
| 2026-05-28 | 186.97 | $189.08 | 11900 |
| 2026-05-27 | 185.73 | $188.30 | 42231 |
| 2026-05-26 | 184.42 | $188.17 | 17127 |
| 2026-05-22 | 182.83 | $183.89 | 13000 |
| 2026-05-21 | 182.21 | $182.27 | 9432 |
| 2026-05-20 | 181.94 | $180.49 | 9109 |
| 2026-05-19 | 182.14 | $176.36 | 10300 |
| 2026-05-18 | 183.65 | $177.96 | 10203 |
| 2026-05-15 | 184.94 | $180.31 | 8720 |
| 2026-05-14 | 185.70 | $184.57 | 9100 |
| 2026-05-13 | 185.21 | $183.73 | 10349 |
| 2026-05-12 | 184.81 | $183.00 | 17808 |
| 2026-05-11 | 184.48 | $184.81 | 10704 |
| 2026-05-08 | 183.43 | $182.92 | 12532 |
| 2026-05-07 | 182.67 | $181.38 | 31500 |
| 2026-05-06 | 182.17 | $184.79 | 16500 |
| 2026-05-05 | 180.40 | $180.96 | 18100 |
| 2026-05-04 | 179.40 | $177.82 | 6600 |
| 2026-05-01 | 179.10 | $178.34 | 17959 |
| 2026-04-30 | 178.51 | $177.89 | 5713 |
| 2026-04-29 | 177.87 | $172.96 | 6400 |
| 2026-04-28 | 178.59 | $173.71 | 7814 |
| 2026-04-27 | 179.15 | $176.82 | 4600 |
| 2026-04-24 | 178.77 | $177.10 | 5742 |
| 2026-04-23 | 178.13 | $176.39 | 36600 |
| 2026-04-22 | 177.50 | $176.74 | 5813 |
| 2026-04-21 | 176.54 | $175.83 | 5641 |
| 2026-04-20 | 175.57 | $177.45 | 6703 |
| 2026-04-17 | 173.80 | $176.90 | 4500 |
| 2026-04-16 | 171.75 | $172.90 | 20200 |
| 2026-04-15 | 170.46 | $172.51 | 7300 |
| 2026-04-14 | 168.95 | $173.03 | 8000 |
| 2026-04-13 | 166.91 | $170.90 | 6032 |
| 2026-04-10 | 165.06 | $168.58 | 5000 |
| 2026-04-09 | 163.51 | $168.85 | 6791 |
| 2026-04-08 | 161.53 | $167.85 | 5520 |
| 2026-04-07 | 159.44 | $162.33 | 4319 |
| 2026-04-06 | 158.65 | $162.24 | 6026 |
| 2026-04-02 | 157.73 | $161.51 | 6818 |
| 2026-04-01 | 156.88 | $160.98 | 8300 |
| 2026-03-31 | 156.05 | $158.92 | 9100 |
| 2026-03-30 | 155.73 | $153.06 | 7813 |
| 2026-03-27 | 157.25 | $155.33 | 10113 |
| 2026-03-26 | 158.42 | $158.09 | 7392 |
| 2026-03-25 | 159.02 | $161.96 | 5102 |
| 2026-03-24 | 158.56 | $160.47 | 4368 |
| 2026-03-23 | 158.51 | $160.15 | 13200 |
| 2026-03-20 | 158.59 | $157.02 | 5600 |
| 2026-03-19 | 159.73 | $160.91 | 7400 |
| 2026-03-18 | 159.93 | $160.14 | 3615 |
| 2026-03-17 | 160.45 | $162.16 | 12318 |
| 2026-03-16 | 160.50 | $160.83 | 12942 |
| 2026-03-13 | 161.02 | $158.65 | 9408 |
| 2026-03-12 | 162.37 | $159.18 | 38300 |
| 2026-03-11 | 163.90 | $163.48 | 7417 |
| 2026-03-10 | 164.42 | $163.63 | 8200 |
| 2026-03-09 | 165.03 | $164.20 | 6344 |
| 2026-03-06 | 165.61 | $161.72 | 16212 |
| 2026-03-05 | 167.13 | $164.94 | 10934 |
| 2026-03-04 | 167.96 | $167.53 | 13315 |
| 2026-03-03 | 168.15 | $166.01 | 14100 |
| 2026-03-02 | 168.87 | $169.24 | 15100 |
| 2026-02-27 | 168.72 | $168.44 | 7500 |
| 2026-02-26 | 168.78 | $170.27 | 5800 |
| 2026-02-25 | 168.28 | $169.60 | 5934 |
| 2026-02-24 | 167.88 | $168.49 | 5900 |
| 2026-02-23 | 167.74 | $166.36 | 16545 |
| 2026-02-20 | 168.25 | $169.20 | 8100 |
| 2026-02-19 | 167.96 | $168.96 | 12400 |
| 2026-02-18 | 167.69 | $168.90 | 11819 |
| 2026-02-17 | 167.38 | $168.12 | 9100 |
| 2026-02-13 | 167.26 | $167.72 | 9944 |
| 2026-02-12 | 167.24 | $165.60 | 59300 |
| 2026-02-11 | 167.88 | $168.71 | 10900 |
| 2026-02-10 | 167.69 | $169.47 | 48044 |
| 2026-02-09 | 167.22 | $169.83 | 8826 |
| 2026-02-06 | 166.53 | $168.49 | 12200 |
| 2026-02-05 | 166.13 | $162.49 | 15448 |
| 2026-02-04 | 167.54 | $164.33 | 12001 |
| 2026-02-03 | 168.68 | $167.21 | 10600 |
| 2026-02-02 | 169.16 | $167.62 | 38110 |
| 2026-01-30 | 169.60 | $166.18 | 5336 |
| 2026-01-29 | 170.58 | $169.04 | 7039 |
| 2026-01-28 | 170.85 | $169.68 | 6243 |
| 2026-01-27 | 170.95 | $170.04 | 8145 |
| 2026-01-26 | 170.92 | $169.61 | 6605 |
| 2026-01-23 | 171.00 | $169.59 | 9200 |
| 2026-01-22 | 171.08 | $171.35 | 6300 |
| 2026-01-21 | 170.57 | $170.29 | 15007 |
| 2026-01-20 | 170.26 | $168.06 | 12600 |
| 2026-01-16 | 170.55 | $170.54 | 61500 |
| 2026-01-15 | 170.09 | $170.43 | 20800 |
| 2026-01-14 | 169.52 | $169.07 | 14300 |
| 2026-01-13 | 169.23 | $169.51 | 18039 |
| 2026-01-12 | 168.69 | $169.68 | 83225 |
| 2026-01-09 | 167.96 | $168.72 | 7625 |
| 2026-01-08 | 167.33 | $167.31 | 10300 |
| 2026-01-07 | 166.99 | $167.97 | 7905 |
| 2026-01-06 | 166.34 | $169.04 | 8732 |
| 2026-01-05 | 165.19 | $166.64 | 3600 |
| 2026-01-02 | 164.53 | $164.04 | 5306 |
| 2025-12-31 | 164.53 | $161.85 | 7600 |
| 2025-12-30 | 165.21 | $163.38 | 3422 |
| 2025-12-29 | 165.54 | $164.25 | 5149 |
| 2025-12-26 | 165.63 | $165.34 | 2900 |
| 2025-12-24 | 165.38 | $165.97 | 2047 |
| 2025-12-23 | 164.84 | $165.61 | 3900 |
| 2025-12-22 | 164.28 | $166.21 | 4900 |
| 2025-12-19 | 163.39 | $164.16 | 5400 |
| 2025-12-18 | 162.94 | $161.29 | 7221 |
| 2025-12-17 | 163.28 | $159.33 | 23200 |
| 2025-12-16 | 164.29 | $162.30 | 6000 |
| 2025-12-15 | 164.57 | $162.47 | 8032 |
| 2025-12-12 | 164.82 | $163.73 | 4900 |
| 2025-12-11 | 164.70 | $167.05 | 7400 |
| 2025-12-10 | 163.47 | $165.13 | 5441 |
| 2025-12-09 | 162.55 | $163.40 | 22233 |
| 2025-12-08 | 161.96 | $163.43 | 13935 |
| 2025-12-05 | 161.21 | $163.33 | 4726 |
| 2025-12-04 | 160.32 | $163.39 | 35228 |
| 2025-12-03 | 159.21 | $161.98 | 5202 |
| 2025-12-02 | 158.31 | $160.44 | 4500 |
| 2025-12-01 | 157.70 | $160.29 | 4200 |
| 2025-11-28 | 157.02 | $162.37 | 4189 |
| 2025-11-26 | 155.55 | $161.02 | 4600 |
| 2025-11-25 | 154.22 | $159.22 | 4000 |
| 2025-11-24 | 153.20 | $156.69 | 14505 |
| 2025-11-21 | 152.81 | $153.02 | 2921 |
| 2025-11-20 | 153.54 | $150.61 | 5626 |
| 2025-11-19 | 155.25 | $154.51 | 5034 |
| 2025-11-18 | 156.15 | $153.90 | 30510 |
| 2025-11-17 | 157.47 | $154.10 | 2803 |
| 2025-11-14 | 159.04 | $156.65 | 2522 |
| 2025-11-13 | 160.18 | $156.52 | 6715 |
| 2025-11-12 | 161.61 | $161.88 | 9707 |
| 2025-11-11 | 161.67 | $161.90 | 9141 |
| 2025-11-10 | 161.75 | $162.90 | 10100 |
| 2025-11-07 | 161.53 | $160.30 | 4220 |
| 2025-11-06 | 162.08 | $159.23 | 7413 |
| 2025-11-05 | 163.10 | $162.37 | 3347 |
| 2025-11-04 | 163.35 | $160.23 | 3504 |
| 2025-11-03 | 164.31 | $163.85 | 4400 |
| 2025-10-31 | 164.33 | $164.16 | 3100 |
| 2025-10-30 | 164.24 | $162.71 | 4745 |
| 2025-10-29 | 164.57 | $164.82 | 4422 |
| 2025-10-28 | 164.28 | $165.18 | 4300 |
| 2025-10-27 | 163.80 | $166.16 | 4340 |
| 2025-10-24 | 162.89 | $164.71 | 2742 |
| 2025-10-23 | 162.22 | $162.78 | 12932 |
| 2025-10-22 | 162.01 | $160.09 | 4132 |
| 2025-10-21 | 162.59 | $162.85 | 4300 |
| 2025-10-20 | 162.41 | $163.27 | 4118 |
| 2025-10-17 | 162.05 | $160.88 | 4632 |
| 2025-10-16 | 162.36 | $161.71 | 5139 |
| 2025-10-15 | 162.45 | $163.94 | 3300 |
| 2025-10-14 | 161.85 | $162.37 | 2600 |
| 2025-10-13 | 161.59 | $161.46 | 3400 |
| 2025-10-10 | 161.55 | $157.62 | 2500 |
| 2025-10-09 | 162.70 | $162.64 | 3700 |
| 2025-10-08 | 162.49 | $163.41 | 2800 |
| 2025-10-07 | 161.97 | $161.24 | 5100 |
| 2025-10-06 | 162.00 | $162.46 | 6500 |
| 2025-10-03 | 161.62 | $161.55 | 5847 |
| 2025-10-02 | 161.43 | $161.61 | 4838 |
| 2025-10-01 | 161.16 | $160.58 | 5500 |
| 2025-09-30 | 161.12 | $160.55 | 3800 |
| 2025-09-29 | 161.07 | $160.42 | 11800 |
| 2025-09-26 | 161.01 | $159.68 | 4600 |
| 2025-09-25 | 161.16 | $158.41 | 2801 |
| 2025-09-24 | 161.70 | $159.47 | 8500 |
| 2025-09-23 | 161.99 | $161.41 | 4920 |
| 2025-09-22 | 161.69 | $162.49 | 3500 |
| 2025-09-19 | 160.94 | $161.71 | 3400 |
| 2025-09-18 | 160.24 | $161.64 | 4127 |
| 2025-09-17 | 159.37 | $158.88 | 4538 |
| 2025-09-16 | 159.14 | $158.75 | 11300 |
| 2025-09-15 | 158.88 | $159.21 | 5200 |
| 2025-09-12 | 158.38 | $158.50 | 5700 |
| 2025-09-11 | 157.96 | $159.65 | 5300 |
| 2025-09-10 | 157.06 | $157.53 | 2400 |
| 2025-09-09 | 156.60 | $157.21 | 8500 |
| 2025-09-08 | 156.12 | $157.10 | 5039 |
| 2025-09-05 | 155.54 | $155.72 | 6000 |
| 2025-09-04 | 155.25 | $155.59 | 9800 |
| 2025-09-03 | 154.91 | $153.88 | 1716 |
| 2025-09-02 | 155.02 | $154.13 | 28400 |
| 2025-08-29 | 155.06 | $155.10 | 2230 |
| 2025-08-28 | 154.76 | $156.43 | 4700 |
| 2025-08-27 | 153.96 | $155.27 | 16833 |
| 2025-08-26 | 153.33 | $154.78 | 2200 |
| 2025-08-25 | 152.70 | $153.25 | 3130 |
| 2025-08-22 | 152.39 | $154.21 | 3000 |
| 2025-08-21 | 151.71 | $150.77 | 2803 |
| 2025-08-20 | 151.95 | $150.86 | 2800 |
| 2025-08-19 | 152.20 | $150.92 | 3836 |
| 2025-08-18 | 152.47 | $152.92 | 3700 |
| 2025-08-15 | 152.15 | $152.01 | 5245 |
| 2025-08-14 | 152.02 | $152.30 | 14204 |
| 2025-08-13 | 151.76 | $153.86 | 2800 |
| 2025-08-12 | 150.93 | $152.75 | 4032 |
| 2025-08-11 | 150.26 | $149.69 | 1800 |
| 2025-08-08 | 150.40 | $149.96 | 20012 |
| 2025-08-07 | 150.47 | $150.11 | 19839 |
| 2025-08-06 | 150.49 | $150.47 | 5817 |
| 2025-08-05 | 150.38 | $150.00 | 14519 |
| 2025-08-04 | 150.39 | $150.51 | 34900 |
| 2025-08-01 | 150.22 | $147.35 | 6900 |
| 2025-07-31 | 150.99 | $150.24 | 3400 |
| 2025-07-30 | 150.99 | $150.75 | 9100 |
| 2025-07-29 | 150.80 | $150.09 | 2720 |
| 2025-07-28 | 150.75 | $150.88 | 4800 |
| 2025-07-25 | 150.41 | $151.03 | 3031 |
| 2025-07-24 | 149.93 | $149.93 | 3721 |
| 2025-07-23 | 149.66 | $150.29 | 3800 |
| 2025-07-22 | 149.19 | $148.63 | 14200 |
| 2025-07-21 | 149.11 | $148.62 | 1700 |
| 2025-07-18 | 148.99 | $149.48 | 2333 |
| 2025-07-17 | 148.55 | $149.32 | 4304 |
| 2025-07-16 | 148.03 | $147.53 | 5800 |
| 2025-07-15 | 147.94 | $146.53 | 4848 |
| 2025-07-14 | 148.12 | $147.75 | 22200 |
| 2025-07-11 | 147.92 | $146.30 | 2249 |
| 2025-07-10 | 148.10 | $147.70 | 9200 |
| 2025-07-09 | 147.85 | $147.97 | 35203 |
| 2025-07-08 | 147.42 | $146.70 | 19901 |
| 2025-07-07 | 147.26 | $147.47 | 4000 |
| 2025-07-03 | 146.79 | $147.89 | 2137 |
| 2025-07-02 | 146.05 | $146.58 | 3300 |
| 2025-07-01 | 145.53 | $145.87 | 4300 |
| 2025-06-30 | 145.09 | $146.82 | 6700 |
| 2025-06-27 | 144.22 | $145.54 | 4106 |
| 2025-06-26 | 143.55 | $144.79 | 9028 |
| 2025-06-25 | 142.94 | $143.15 | 3300 |
| 2025-06-24 | 142.69 | $144.28 | 3900 |
| 2025-06-23 | 142.01 | $142.48 | 6133 |
| 2025-06-20 | 141.73 | $141.03 | 4600 |
| 2025-06-18 | 141.84 | $140.88 | 3000 |
| 2025-06-17 | 141.99 | $140.35 | 2829 |
| 2025-06-16 | 142.33 | $141.46 | 3919 |
| 2025-06-13 | 142.36 | $139.48 | 15038 |
| 2025-06-12 | 142.99 | $141.58 | 4000 |
| 2025-06-11 | 143.07 | $141.77 | 16213 |
| 2025-06-10 | 143.06 | $141.73 | 4340 |
| 2025-06-09 | 143.02 | $142.34 | 4100 |
| 2025-06-06 | 142.74 | $142.99 | 1233 |
| 2025-06-05 | 142.15 | $141.14 | 10719 |
| 2025-06-04 | 141.98 | $141.19 | 3440 |
| 2025-06-03 | 141.70 | $141.21 | 12728 |
| 2025-06-02 | 141.32 | $140.18 | 3000 |
| 2025-05-30 | 141.13 | $139.45 | 3427 |
| 2025-05-29 | 141.08 | $138.93 | 19715 |
| 2025-05-28 | 141.14 | $139.15 | 16013 |
| 2025-05-27 | 141.09 | $139.92 | 2535 |
| 2025-05-23 | 140.72 | $137.44 | 1115 |
| 2025-05-22 | 141.01 | $137.20 | 1904 |
| 2025-05-21 | 141.37 | $137.21 | 1400 |
| 2025-05-20 | 141.74 | $140.09 | 69200 |
| 2025-05-19 | 141.21 | $140.50 | 25723 |
| 2025-05-16 | 140.36 | $140.51 | 3318 |
| 2025-05-15 | 139.24 | $138.96 | 3900 |
| 2025-05-14 | 138.30 | $138.43 | 2100 |
| 2025-05-13 | 137.26 | $138.58 | 16733 |
| 2025-05-12 | 135.89 | $137.53 | 2000 |
| 2025-05-09 | 134.48 | $134.25 | 3000 |
| 2025-05-08 | 133.76 | $134.45 | 2529 |
| 2025-05-07 | 132.77 | $132.48 | 1700 |
| 2025-05-06 | 132.15 | $132.10 | 2618 |
| 2025-05-05 | 131.47 | $132.79 | 4300 |
| 2025-05-02 | 130.39 | $133.08 | 2300 |
| 2025-05-01 | 128.95 | $130.29 | 1746 |
| 2025-04-30 | 128.06 | $129.36 | 4400 |
| 2025-04-29 | 127.25 | $130.07 | 6100 |
| 2025-04-28 | 126.03 | $129.21 | 3036 |
| 2025-04-25 | 124.81 | $128.50 | 1448 |
| 2025-04-24 | 123.56 | $128.15 | 9516 |
| 2025-04-23 | 122.17 | $125.85 | 15200 |
| 2025-04-22 | 121.22 | $123.53 | 4727 |
| 2025-04-21 | 120.84 | $120.29 | 5343 |
| 2025-04-17 | 121.44 | $123.56 | 198200 |
| 2025-04-16 | 121.18 | $123.09 | 5500 |
| 2025-04-15 | 121.06 | $124.70 | 30201 |
| 2025-04-14 | 120.45 | $124.30 | 30800 |
| 2025-04-11 | 119.90 | $122.65 | 8336 |
| 2025-04-10 | 119.81 | $120.76 | 24438 |
| 2025-04-09 | 120.37 | $124.49 | 33629 |
| 2025-04-08 | 119.94 | $114.67 | 41800 |
| 2025-04-07 | 122.59 | $116.44 | 13602 |
| 2025-04-04 | 125.33 | $116.98 | 11400 |
| 2025-04-03 | 128.55 | $124.22 | 3207 |
| 2025-04-02 | 130.21 | $131.92 | 1300 |
| 2025-04-01 | 129.81 | $130.15 | 3305 |
| 2025-03-31 | 129.92 | $129.37 | 2332 |
| 2025-03-28 | 130.32 | $129.11 | 2100 |
| 2025-03-27 | 130.91 | $131.60 | 1700 |
| 2025-03-26 | 130.88 | $132.91 | 4421 |
| 2025-03-25 | 130.44 | $134.91 | 2737 |
| 2025-03-24 | 129.31 | $134.87 | 2100 |
| 2025-03-21 | 127.98 | $131.09 | 1800 |
| 2025-03-20 | 127.61 | $131.37 | 1500 |
| 2025-03-19 | 127.13 | $131.95 | 4400 |
| 2025-03-18 | 126.43 | $129.15 | 3413 |
| 2025-03-17 | 126.53 | $131.27 | 1642 |
| 2025-03-14 | 126.07 | $129.13 | 5000 |
| 2025-03-13 | 126.27 | $125.55 | 10545 |
| 2025-03-12 | 127.73 | $128.36 | 5403 |
| 2025-03-11 | 128.70 | $127.41 | 30300 |
| 2025-03-10 | 130.27 | $126.89 | 4500 |
| 2025-03-07 | 132.42 | $131.34 | 20500 |
| 2025-03-06 | 133.71 | $130.94 | 4343 |
| 2025-03-05 | 135.45 | $135.30 | 17027 |
| 2025-03-04 | 136.26 | $133.74 | 6217 |
| 2025-03-03 | 137.78 | $135.87 | 3338 |
| 2025-02-28 | 139.00 | $138.61 | 3245 |
| 2025-02-27 | 139.65 | $136.82 | 2900 |
| 2025-02-26 | 141.04 | $139.08 | 8126 |
| 2025-02-25 | 142.05 | $137.89 | 2600 |
| 2025-02-24 | 143.67 | $139.30 | 3436 |
| 2025-02-21 | 145.20 | $139.93 | 12200 |
| 2025-02-20 | 146.86 | $144.73 | 2813 |
| 2025-02-19 | 147.36 | $146.96 | 1900 |
| 2025-02-18 | 147.24 | $147.66 | 2035 |
| 2025-02-14 | 146.85 | $146.58 | 2819 |
| 2025-02-13 | 146.71 | $146.73 | 2316 |
| 2025-02-12 | 146.46 | $144.61 | 3100 |
| 2025-02-11 | 146.81 | $145.40 | 2100 |
| 2025-02-10 | 146.97 | $146.80 | 10900 |
| 2025-02-07 | 146.70 | $146.31 | 3300 |
| 2025-02-06 | 146.49 | $146.75 | 25948 |
| 2025-02-05 | 146.09 | $146.85 | 5200 |
| 2025-02-04 | 145.54 | $145.04 | 2003 |
| 2025-02-03 | 145.42 | $144.26 | 5235 |
| 2025-01-31 | 145.50 | $145.11 | 5400 |
| 2025-01-30 | 145.32 | $146.35 | 27100 |
| 2025-01-29 | 144.68 | $144.47 | 2729 |
| 2025-01-28 | 144.48 | $144.26 | 12200 |
| 2025-01-27 | 144.29 | $142.78 | 2520 |
| 2025-01-24 | 144.50 | $146.13 | 6900 |
| 2025-01-23 | 143.68 | $146.40 | 4200 |
| 2025-01-22 | 142.59 | $145.89 | 2510 |
| 2025-01-21 | 141.42 | $146.10 | 3534 |
| 2025-01-17 | 139.92 | $143.50 | 2800 |
| 2025-01-16 | 138.93 | $142.62 | 3027 |
| 2025-01-15 | 138.03 | $141.52 | 2500 |
| 2025-01-14 | 137.30 | $139.21 | 2711 |
| 2025-01-13 | 137.17 | $137.24 | 3322 |
| 2025-01-10 | 137.68 | $137.44 | 5141 |
| 2025-01-08 | 138.27 | $139.67 | 6048 |
| 2025-01-07 | 138.32 | $139.59 | 3600 |
| 2025-01-06 | 138.44 | $140.80 | 3700 |
| 2025-01-03 | 138.24 | $140.87 | 3203 |
| 2025-01-02 | 138.01 | $138.78 | 6900 |
| 2024-12-31 | 138.43 | $138.21 | 5600 |
| 2024-12-30 | 139.17 | $138.80 | 4732 |
| 2024-12-27 | 139.92 | $140.07 | 3600 |
| 2024-12-26 | 140.47 | $142.19 | 7500 |
| 2024-12-24 | 140.50 | $141.41 | 2006 |
| 2024-12-23 | 140.81 | $140.31 | 5731 |
| 2024-12-20 | 141.58 | $140.42 | 7400 |
| 2024-12-19 | 142.50 | $138.48 | 20600 |
| 2024-12-18 | 144.27 | $138.65 | 8138 |
| 2024-12-17 | 146.37 | $144.33 | 8200 |
| 2024-12-16 | 147.14 | $146.15 | 8200 |
| 2024-12-13 | 147.49 | $145.12 | 5838 |
| 2024-12-12 | 148.24 | $145.80 | 5000 |
| 2024-12-11 | 148.91 | $146.96 | 4800 |
| 2024-12-10 | 149.34 | $145.58 | 2900 |
| 2024-12-09 | 150.26 | $146.67 | 2044 |
| 2024-12-06 | 151.01 | $149.92 | 4818 |
| 2024-12-05 | 150.84 | $149.22 | 1626 |
| 2024-12-04 | 150.81 | $150.30 | 5124 |
| 2024-12-03 | 150.38 | $148.97 | 3000 |
| 2024-12-02 | 150.23 | $149.00 | 29319 |
| 2024-11-29 | 149.98 | $149.78 | 2107 |
| 2024-11-27 | 149.37 | $149.10 | 4437 |
| 2024-11-26 | 148.79 | $149.50 | 2500 |
| 2024-11-25 | 147.90 | $149.48 | 3000 |
| 2024-11-22 | 146.77 | $148.38 | 10219 |
| 2024-11-21 | 145.70 | $146.35 | 18600 |
| 2024-11-20 | 144.99 | $144.50 | 1808 |
| 2024-11-19 | 144.67 | $143.89 | 1740 |
| 2024-11-18 | 144.44 | $142.36 | 3005 |
| 2024-11-15 | 144.59 | $141.65 | 2800 |
| 2024-11-14 | 144.95 | $142.94 | 1442 |
| 2024-11-13 | 144.94 | $145.01 | 4000 |
| 2024-11-12 | 144.21 | $145.89 | 2000 |
| 2024-11-11 | 142.99 | $147.16 | 3724 |
| 2024-11-08 | 141.05 | $145.45 | 2000 |
| 2024-11-07 | 139.20 | $143.52 | 2500 |
| 2024-11-06 | 137.53 | $142.33 | 2600 |
| 2024-11-05 | 135.85 | $137.50 | 3138 |
| 2024-11-04 | 135.33 | $134.63 | 2907 |
| 2024-11-01 | 135.60 | $134.41 | 2422 |
| 2024-10-31 | 135.98 | $134.12 | 2000 |
| 2024-10-30 | 136.54 | $136.01 | 1100 |
| 2024-10-29 | 136.60 | $136.16 | 4613 |
| 2024-10-28 | 136.62 | $136.39 | 2843 |
| 2024-10-25 | 136.54 | $134.81 | 2936 |
| 2024-10-24 | 136.94 | $135.43 | 20149 |
| 2024-10-23 | 137.20 | $135.28 | 7201 |
| 2024-10-22 | 137.54 | $135.93 | 3733 |
| 2024-10-21 | 137.71 | $136.83 | 1000 |
| 2024-10-18 | 137.61 | $137.42 | 1000 |
| 2024-10-17 | 137.27 | $137.42 | 1700 |
| 2024-10-16 | 136.82 | $137.80 | 3200 |
| 2024-10-15 | 136.11 | $136.73 | 3912 |
| 2024-10-14 | 135.56 | $136.80 | 2005 |
| 2024-10-11 | 134.85 | $135.77 | 1200 |
| 2024-10-10 | 134.27 | $133.70 | 2944 |
| 2024-10-09 | 134.20 | $134.44 | 2800 |
| 2024-10-08 | 133.85 | $133.60 | 2006 |
| 2024-10-07 | 133.68 | $132.37 | 4300 |
| 2024-10-04 | 133.83 | $133.58 | 1400 |
| 2024-10-03 | 133.60 | $131.79 | 3102 |
| 2024-10-02 | 133.86 | $132.52 | 20000 |
| 2024-10-01 | 133.92 | $132.20 | 3326 |
| 2024-09-30 | 134.05 | $133.60 | 4200 |
| 2024-09-27 | 133.74 | $132.96 | 2438 |
| 2024-09-26 | 133.53 | $133.10 | 22609 |
| 2024-09-25 | 133.19 | $132.89 | 2414 |
| 2024-09-24 | 132.81 | $133.69 | 1100 |
| 2024-09-23 | 132.06 | $133.29 | 1500 |
| 2024-09-20 | 131.23 | $132.81 | 1000 |
| 2024-09-19 | 130.35 | $132.68 | 2013 |
| 2024-09-18 | 129.30 | $130.27 | 1806 |
| 2024-09-17 | 128.76 | $130.57 | 2600 |
| 2024-09-16 | 127.98 | $130.11 | 18900 |
| 2024-09-13 | 127.18 | $129.45 | 1000 |
| 2024-09-12 | 126.40 | $127.69 | 700 |
| 2024-09-11 | 126.01 | $126.28 | 1736 |
| 2024-09-10 | 125.97 | $125.06 | 4722 |
| 2024-09-09 | 126.32 | $124.87 | 1100 |
| 2024-09-06 | 126.79 | $123.38 | 725 |
| 2024-09-05 | 127.84 | $125.33 | 4723 |
| 2024-09-04 | 128.49 | $125.85 | 48100 |
| 2024-09-03 | 129.09 | $126.08 | 13404 |
| 2024-08-30 | 129.73 | $129.99 | 1415 |
| 2024-08-29 | 129.25 | $128.82 | 1400 |
| 2024-08-28 | 129.00 | $128.48 | 623 |
| 2024-08-27 | 128.77 | $129.31 | 1700 |
| 2024-08-26 | 128.21 | $129.06 | 8700 |
| 2024-08-23 | 127.57 | $129.66 | 7342 |
| 2024-08-22 | 126.59 | $127.54 | 5134 |
| 2024-08-21 | 126.04 | $127.96 | 3600 |
| 2024-08-20 | 125.23 | $126.72 | 1240 |
| 2024-08-19 | 124.63 | $127.32 | 13636 |
| 2024-08-16 | 123.70 | $126.23 | 7300 |
| 2024-08-15 | 122.91 | $126.12 | 9040 |
| 2024-08-14 | 121.99 | $124.08 | 900 |
| 2024-08-13 | 121.53 | $123.90 | 1800 |
| 2024-08-12 | 121.04 | $121.95 | 726 |
| 2024-08-09 | 121.08 | $122.57 | 2043 |
| 2024-08-08 | 120.96 | $121.93 | 1835 |
| 2024-08-07 | 121.04 | $118.92 | 6908 |
| 2024-08-06 | 122.11 | $120.17 | 12624 |
| 2024-08-05 | 123.03 | $118.04 | 4900 |
| 2024-08-02 | 124.85 | $120.97 | 700 |
| 2024-08-01 | 126.13 | $124.74 | 19042 |
| 2024-07-31 | 126.49 | $127.09 | 1438 |
| 2024-07-30 | 126.18 | $125.68 | 3430 |
| 2024-07-29 | 126.24 | $125.78 | 1717 |
| 2024-07-26 | 126.26 | $125.93 | 2100 |
| 2024-07-25 | 126.23 | $124.13 | 1310 |
| 2024-07-24 | 126.75 | $124.29 | 2301 |
| 2024-07-23 | 127.31 | $127.45 | 2339 |
| 2024-07-22 | 126.98 | $127.02 | 1800 |
| 2024-07-19 | 126.69 | $125.06 | 800 |
| 2024-07-18 | 126.93 | $125.64 | 1115 |
| 2024-07-17 | 127.01 | $126.83 | 940 |
| 2024-07-16 | 126.72 | $129.73 | 2000 |
| 2024-07-15 | 125.42 | $127.30 | 5100 |
| 2024-07-12 | 124.58 | $126.33 | 2220 |
| 2024-07-11 | 123.86 | $125.17 | 4521 |
| 2024-07-10 | 123.34 | $123.85 | 3104 |
| 2024-07-09 | 123.11 | $123.14 | 8906 |
| 2024-07-08 | 123.06 | $123.46 | 1500 |
| 2024-07-05 | 122.89 | $123.09 | 1411 |
| 2024-07-03 | 122.79 | $123.04 | 1738 |
| 2024-07-02 | 122.69 | $122.65 | 2504 |
| 2024-07-01 | 122.68 | $122.39 | 2100 |
| 2024-06-28 | 122.76 | $123.12 | 3400 |
| 2024-06-27 | 122.61 | $122.98 | 1228 |
| 2024-06-26 | 122.48 | $122.17 | 2536 |
| 2024-06-25 | 122.57 | $122.70 | 1815 |
| 2024-06-24 | 122.51 | $122.54 | 11018 |
| 2024-06-21 | 122.48 | $122.63 | 1000 |
| 2024-06-20 | 122.42 | $122.51 | 5300 |
| 2024-06-18 | 122.38 | $123.20 | 14300 |
| 2024-06-17 | 122.11 | $122.63 | 1000 |
| 2024-06-14 | 121.97 | $121.39 | 4400 |
| 2024-06-13 | 122.18 | $122.81 | 1600 |
| 2024-06-12 | 121.99 | $123.19 | 1800 |
| 2024-06-11 | 121.64 | $121.45 | 2200 |
| 2024-06-10 | 121.76 | $121.97 | 2900 |
| 2024-06-07 | 121.75 | $120.70 | 3600 |
| 2024-06-06 | 122.13 | $121.77 | 4200 |
| 2024-06-05 | 122.26 | $122.47 | 5105 |
| 2024-06-04 | 122.20 | $120.43 | 2647 |
| 2024-06-03 | 122.76 | $121.19 | 56735 |
| 2024-05-31 | 123.20 | $122.17 | 629 |
| 2024-05-30 | 123.42 | $121.65 | 2214 |
| 2024-05-29 | 123.83 | $121.70 | 1944 |
| 2024-05-28 | 124.30 | $123.26 | 2800 |
| 2024-05-24 | 124.37 | $123.70 | 2301 |
| 2024-05-23 | 124.28 | $122.41 | 1600 |
| 2024-05-22 | 124.56 | $123.53 | 2609 |
| 2024-05-21 | 124.53 | $124.39 | 1500 |
| 2024-05-20 | 124.18 | $124.28 | 2500 |
| 2024-05-17 | 123.77 | $123.75 | 934 |
| 2024-05-16 | 123.41 | $123.68 | 2600 |
| 2024-05-15 | 122.98 | $124.72 | 3300 |
| 2024-05-14 | 122.09 | $122.72 | 2619 |
| 2024-05-13 | 121.63 | $122.03 | 1500 |
| 2024-05-10 | 121.27 | $122.60 | 2131 |
| 2024-05-09 | 120.64 | $122.47 | 4000 |
| 2024-05-08 | 119.91 | $121.53 | 4000 |
| 2024-05-07 | 119.31 | $121.62 | 3000 |
| 2024-05-06 | 118.54 | $121.67 | 2700 |
| 2024-05-03 | 117.61 | $119.99 | 700 |
| 2024-05-02 | 117.00 | $118.70 | 1900 |
| 2024-05-01 | 116.70 | $117.35 | 7300 |
| 2024-04-30 | 116.77 | $117.11 | 2200 |
| 2024-04-29 | 116.95 | $119.38 | 900 |
| 2024-04-26 | 116.48 | $118.93 | 1200 |
| 2024-04-25 | 116.07 | $117.76 | 1600 |
| 2024-04-24 | 115.98 | $117.97 | 1800 |
| 2024-04-23 | 115.82 | $118.23 | 1818 |
| 2024-04-22 | 115.58 | $116.07 | 2100 |
| 2024-04-19 | 116.02 | $114.61 | 1425 |
| 2024-04-18 | 117.04 | $115.62 | 1500 |
| 2024-04-17 | 118.00 | $116.14 | 2046 |
| 2024-04-16 | 119.02 | $117.13 | 4913 |
| 2024-04-15 | 119.98 | $117.33 | 3300 |
| 2024-04-12 | 121.10 | $119.16 | 1813 |
| 2024-04-11 | 121.89 | $121.42 | 19923 |
| 2024-04-10 | 122.14 | $120.67 | 1900 |
| 2024-04-09 | 122.68 | $122.48 | 8739 |
| 2024-04-08 | 122.76 | $122.75 | 1800 |
| 2024-04-05 | 122.76 | $122.19 | 9600 |
| 2024-04-04 | 122.94 | $121.18 | 16634 |
| 2024-04-03 | 123.46 | $122.54 | 10100 |
| 2024-04-02 | 123.65 | $122.00 | 6842 |
| 2024-04-01 | 124.05 | $123.54 | 5400 |
| 2024-03-28 | 124.02 | $124.59 | 6444 |
| 2024-03-27 | 123.63 | $124.60 | 8605 |
| 2024-03-26 | 123.13 | $123.16 | 1729 |
| 2024-03-25 | 122.96 | $122.96 | 1917 |
| 2024-03-22 | 122.80 | $123.07 | 7400 |
| 2024-03-21 | 122.56 | $124.13 | 2200 |
| 2024-03-20 | 121.90 | $122.81 | 2800 |
| 2024-03-19 | 121.51 | $120.81 | 3600 |
| 2024-03-18 | 121.64 | $120.43 | 2449 |
| 2024-03-15 | 121.91 | $120.00 | 4644 |
| 2024-03-14 | 122.36 | $120.94 | 3100 |
| 2024-03-13 | 122.58 | $121.92 | 2930 |
| 2024-03-12 | 122.52 | $121.95 | 14634 |
| 2024-03-11 | 122.40 | $120.88 | 4000 |
| 2024-03-08 | 122.57 | $121.89 | 1233 |
| 2024-03-07 | 122.42 | $122.54 | 12940 |
| 2024-03-06 | 122.01 | $121.55 | 2200 |
| 2024-03-05 | 121.78 | $120.47 | 1739 |
| 2024-03-04 | 121.80 | $122.32 | 3400 |
| 2024-03-01 | 121.22 | $122.26 | 1700 |
| 2024-02-29 | 120.49 | $120.87 | 3502 |
| 2024-02-28 | 120.00 | $120.01 | 1800 |
| 2024-02-27 | 119.66 | $120.18 | 2300 |
| 2024-02-26 | 119.16 | $119.55 | 2135 |
| 2024-02-23 | 118.71 | $118.91 | 2738 |
| 2024-02-22 | 118.35 | $118.44 | 1344 |
| 2024-02-21 | 118.03 | $116.11 | 3300 |
| 2024-02-20 | 118.34 | $117.04 | 4000 |
| 2024-02-16 | 118.41 | $118.18 | 1800 |
| 2024-02-15 | 118.09 | $119.61 | 1900 |
| 2024-02-14 | 117.22 | $117.71 | 3338 |
| 2024-02-13 | 116.74 | $115.45 | 3300 |
| 2024-02-12 | 116.83 | $118.17 | 2027 |
| 2024-02-09 | 116.06 | $117.73 | 1500 |
| 2024-02-08 | 115.24 | $116.68 | 1620 |
| 2024-02-07 | 114.54 | $115.09 | 3200 |
| 2024-02-06 | 114.18 | $114.51 | 3702 |
| 2024-02-05 | 113.90 | $113.81 | 6900 |
| 2024-02-02 | 113.77 | $114.76 | 2110 |
| 2024-02-01 | 113.29 | $113.97 | 5820 |
| 2024-01-31 | 112.94 | $111.74 | 1816 |
| 2024-01-30 | 113.21 | $114.08 | 2102 |
| 2024-01-29 | 112.78 | $114.56 | 1805 |
| 2024-01-26 | 112.10 | $112.51 | 4300 |
| 2024-01-25 | 111.90 | $112.72 | 1900 |
| 2024-01-24 | 111.58 | $112.02 | 2839 |
| 2024-01-23 | 111.41 | $112.58 | 2834 |
| 2024-01-22 | 111.01 | $113.06 | 6912 |
| 2024-01-19 | 110.37 | $111.58 | 12100 |
| 2024-01-18 | 110.05 | $110.33 | 3117 |
| 2024-01-17 | 110.06 | $109.22 | 9438 |
| 2024-01-16 | 110.42 | $109.96 | 1140 |
| 2024-01-12 | 110.62 | $110.24 | 4900 |
| 2024-01-11 | 110.77 | $110.60 | 3013 |
| 2024-01-10 | 110.83 | $110.65 | 12300 |
| 2024-01-09 | 110.88 | $110.30 | 22829 |
| 2024-01-08 | 111.04 | $110.62 | 3600 |
| 2024-01-05 | 111.12 | $108.60 | 3821 |
| 2024-01-04 | 111.83 | $108.58 | 4841 |
| 2024-01-03 | 112.69 | $108.68 | 21200 |
| 2024-01-02 | 113.68 | $110.74 | 1900 |
| 2023-12-29 | 114.20 | $112.26 | 1800 |
| 2023-12-28 | 114.30 | $113.24 | 3800 |
| 2023-12-27 | 114.06 | $113.46 | 2000 |
| 2023-12-26 | 113.66 | $113.27 | 3100 |
| 2023-12-22 | 113.18 | $112.51 | 6217 |
| 2023-12-21 | 112.79 | $112.22 | 3500 |
| 2023-12-20 | 112.35 | $110.65 | 2738 |
| 2023-12-19 | 112.27 | $112.75 | 5444 |
| 2023-12-18 | 111.45 | $111.46 | 21000 |
| 2023-12-15 | 110.81 | $111.14 | 4100 |
| 2023-12-14 | 110.08 | $111.72 | 2825 |
| 2023-12-13 | 108.97 | $109.97 | 2400 |
| 2023-12-12 | 108.12 | $107.96 | 2101 |
| 2023-12-11 | 107.69 | $107.62 | 4900 |
| 2023-12-08 | 107.24 | $106.83 | 4918 |
| 2023-12-07 | 106.90 | $105.88 | 4308 |
| 2023-12-06 | 106.76 | $105.29 | 5044 |
| 2023-12-05 | 106.73 | $105.75 | 15603 |
| 2023-12-04 | 106.51 | $106.60 | 2819 |
| 2023-12-01 | 105.93 | $106.69 | 3600 |
| 2023-11-30 | 105.16 | $104.39 | 2838 |
| 2023-11-29 | 104.92 | $103.82 | 8931 |
| 2023-11-28 | 104.76 | $103.48 | 5600 |
| 2023-11-27 | 104.65 | $104.09 | 2032 |
| 2023-11-24 | 104.28 | $103.97 | 1138 |
| 2023-11-22 | 103.84 | $103.58 | 11700 |
| 2023-11-21 | 103.38 | $103.03 | 2900 |
| 2023-11-20 | 102.96 | $103.62 | 3200 |
| 2023-11-17 | 102.24 | $102.91 | 4900 |
| 2023-11-16 | 101.55 | $101.97 | 3000 |
| 2023-11-15 | 100.98 | $102.91 | 4200 |
| 2023-11-14 | 99.97 | $102.93 | 2226 |
| 2023-11-13 | 98.72 | $99.72 | 2423 |
| 2023-11-10 | 98.19 | $99.51 | 2300 |
| 2023-11-09 | 97.62 | $97.93 | 3712 |
| 2023-11-08 | 97.41 | $98.83 | 1538 |
| 2023-11-07 | 96.88 | $99.12 | 1300 |
| 2023-11-06 | 96.14 | $98.68 | 1043 |
| 2023-11-03 | 95.39 | $99.32 | 2345 |
| 2023-11-02 | 94.29 | $97.41 | 1700 |
| 2023-11-01 | 93.58 | $95.02 | 2600 |
| 2023-10-31 | 93.51 | $94.40 | 1800 |
| 2023-10-30 | 93.64 | $93.58 | 1300 |
| 2023-10-27 | 94.10 | $92.91 | 1535 |
| 2023-10-26 | 94.90 | $93.61 | 6703 |
| 2023-10-25 | 95.69 | $94.11 | 3500 |
| 2023-10-24 | 96.52 | $96.20 | 30521 |
| 2023-10-23 | 96.89 | $95.27 | 2600 |
| 2023-10-20 | 97.66 | $95.71 | 4328 |
| 2023-10-19 | 98.47 | $96.99 | 830 |
| 2023-10-18 | 99.07 | $98.62 | 49431 |
| 2023-10-17 | 99.29 | $100.59 | 2700 |
| 2023-10-16 | 98.95 | $99.79 | 1248 |
| 2023-10-13 | 98.81 | $98.44 | 600 |
| 2023-10-12 | 99.07 | $99.72 | 2000 |
| 2023-10-11 | 98.99 | $101.11 | 2400 |
| 2023-10-10 | 98.48 | $100.78 | 1600 |
| 2023-10-09 | 97.98 | $99.80 | 3000 |
| 2023-10-06 | 97.70 | $99.18 | 2600 |
| 2023-10-05 | 97.59 | $97.76 | 2600 |
| 2023-10-04 | 97.93 | $97.96 | 2300 |
| 2023-10-03 | 98.31 | $97.26 | 1200 |
| 2023-10-02 | 99.03 | $99.20 | 2200 |
| 2023-09-29 | 99.31 | $100.13 | 1419 |
| 2023-09-28 | 99.39 | $100.54 | 1347 |
| 2023-09-27 | 99.38 | $99.47 | 2000 |
| 2023-09-26 | 99.74 | $98.45 | 1801 |
| 2023-09-25 | 100.52 | $99.79 | 1300 |
| 2023-09-22 | 101.08 | $99.49 | 1500 |
| 2023-09-21 | 101.87 | $99.57 | 1729 |
| 2023-09-20 | 102.82 | $101.73 | 2342 |
| 2023-09-19 | 103.31 | $102.54 | 1709 |
| 2023-09-18 | 103.66 | $103.01 | 1710 |
| 2023-09-15 | 103.94 | $103.09 | 1429 |
| 2023-09-14 | 104.26 | $104.46 | 1711 |
| 2023-09-13 | 104.22 | $103.56 | 4600 |
| 2023-09-12 | 104.46 | $104.15 | 2000 |
| 2023-09-11 | 104.57 | $104.64 | 5517 |
| 2023-09-08 | 104.55 | $104.43 | 1730 |
| 2023-09-07 | 104.59 | $104.44 | 1306 |
| 2023-09-06 | 104.63 | $105.04 | 2620 |
| 2023-09-05 | 104.50 | $105.36 | 3200 |
| 2023-09-01 | 104.24 | $106.56 | 1500 |
| 2023-08-31 | 103.55 | $105.56 | 1300 |
| 2023-08-30 | 103.02 | $105.85 | 9607 |
| 2023-08-29 | 102.31 | $104.92 | 2142 |
| 2023-08-28 | 101.75 | $103.38 | 2300 |
| 2023-08-25 | 101.59 | $102.53 | 1243 |
| 2023-08-24 | 101.68 | $101.88 | 11506 |
| 2023-08-23 | 102.02 | $103.46 | 2000 |
| 2023-08-22 | 101.96 | $102.48 | 1741 |
| 2023-08-21 | 102.23 | $102.51 | 1816 |
| 2023-08-18 | 102.57 | $102.02 | 1900 |
| 2023-08-17 | 103.16 | $101.54 | 805 |
| 2023-08-16 | 104.06 | $102.96 | 4000 |
| 2023-08-15 | 104.73 | $104.10 | 1848 |
| 2023-08-14 | 105.19 | $105.20 | 1900 |
| 2023-08-11 | 105.42 | $104.71 | 1310 |
| 2023-08-10 | 105.86 | $105.04 | 2708 |
| 2023-08-09 | 106.30 | $105.12 | 3300 |
| 2023-08-08 | 106.81 | $105.58 | 3700 |
| 2023-08-07 | 107.29 | $106.45 | 2345 |
| 2023-08-04 | 107.60 | $105.82 | 2700 |
| 2023-08-03 | 108.16 | $106.34 | 2527 |
| 2023-08-02 | 108.67 | $106.84 | 1308 |
| 2023-08-01 | 109.12 | $108.85 | 4500 |
| 2023-07-31 | 109.01 | $109.36 | 3600 |
| 2023-07-28 | 108.70 | $108.25 | 30331 |
| 2023-07-27 | 108.65 | $106.93 | 2846 |
| 2023-07-26 | 108.98 | $107.99 | 2100 |
| 2023-07-25 | 109.03 | $108.24 | 3525 |
| 2023-07-24 | 108.98 | $107.66 | 1512 |
| 2023-07-21 | 109.08 | $107.93 | 3132 |
| 2023-07-20 | 109.08 | $107.94 | 4100 |
| 2023-07-19 | 109.04 | $109.19 | 6328 |
| 2023-07-18 | 108.56 | $109.56 | 3603 |
| 2023-07-17 | 107.83 | $108.33 | 2735 |
| 2023-07-14 | 107.30 | $107.38 | 3500 |
| 2023-07-13 | 106.93 | $107.92 | 2800 |
| 2023-07-12 | 106.27 | $107.08 | 4200 |
| 2023-07-11 | 105.71 | $106.43 | 6200 |
| 2023-07-10 | 105.20 | $105.63 | 2600 |
| 2023-07-07 | 104.82 | $103.89 | 1144 |
| 2023-07-06 | 104.89 | $103.25 | 2900 |
| 2023-07-05 | 105.14 | $104.51 | 1002 |
| 2023-07-03 | 105.03 | $105.54 | 1604 |
| 2023-06-30 | 104.55 | $105.52 | 1038 |
| 2023-06-29 | 103.94 | $104.50 | 2040 |
| 2023-06-28 | 103.50 | $103.61 | 2713 |
| 2023-06-27 | 103.22 | $102.96 | 3300 |
| 2023-06-26 | 103.06 | $101.48 | 3848 |
| 2023-06-23 | 103.32 | $101.19 | 2700 |
| 2023-06-22 | 103.71 | $102.37 | 2643 |
| 2023-06-21 | 103.77 | $102.58 | 7731 |
| 2023-06-20 | 103.76 | $102.73 | 1200 |
| 2023-06-16 | 103.66 | $103.24 | 5100 |
| 2023-06-15 | 103.35 | $103.92 | 2012 |
| 2023-06-14 | 102.72 | $103.00 | 1426 |
| 2023-06-13 | 102.22 | $103.34 | 2700 |
| 2023-06-12 | 101.47 | $102.24 | 2400 |
| 2023-06-09 | 100.88 | $101.26 | 1647 |
| 2023-06-08 | 100.45 | $101.47 | 2431 |
| 2023-06-07 | 99.84 | $101.37 | 2100 |
| 2023-06-06 | 99.11 | $100.65 | 2834 |
| 2023-06-05 | 98.44 | $99.43 | 2900 |
| 2023-06-02 | 97.99 | $100.20 | 3800 |
| 2023-06-01 | 97.20 | $97.53 | 1200 |
| 2023-05-31 | 97.09 | $96.50 | 1748 |
| 2023-05-30 | 97.27 | $97.29 | 1900 |
| 2023-05-26 | 97.24 | $97.54 | 2000 |
| 2023-05-25 | 97.12 | $96.56 | 3100 |
| 2023-05-24 | 97.29 | $96.18 | 2200 |
| 2023-05-23 | 97.61 | $97.05 | 938 |
| 2023-05-22 | 97.72 | $98.43 | 16716 |
| 2023-05-19 | 97.41 | $97.98 | 3548 |
| 2023-05-18 | 97.17 | $98.44 | 3600 |
| 2023-05-17 | 96.74 | $97.34 | 2400 |
| 2023-05-16 | 96.56 | $96.10 | 5736 |
| 2023-05-15 | 96.74 | $97.24 | 2043 |
| 2023-05-12 | 96.59 | $96.53 | 1200 |
| 2023-05-11 | 96.64 | $96.46 | 2400 |
| 2023-05-10 | 96.73 | $97.05 | 4700 |
| 2023-05-09 | 96.65 | $96.85 | 1332 |
| 2023-05-08 | 96.61 | $96.97 | 1733 |
| 2023-05-05 | 96.54 | $96.75 | 2511 |
| 2023-05-04 | 96.52 | $95.15 | 1900 |
| 2023-05-03 | 97.01 | $96.06 | 5845 |
| 2023-05-02 | 97.31 | $96.45 | 1913 |
| 2023-05-01 | 97.56 | $97.74 | 3220 |
| 2023-04-28 | 97.45 | $97.33 | 1900 |
| 2023-04-27 | 97.44 | $96.48 | 3130 |
| 2023-04-26 | 97.69 | $95.41 | 1500 |
| 2023-04-25 | 98.33 | $96.31 | 1200 |
| 2023-04-24 | 98.82 | $98.42 | 3039 |
| 2023-04-21 | 98.74 | $98.38 | 1200 |
| 2023-04-20 | 98.64 | $98.23 | 1900 |
| 2023-04-19 | 98.54 | $98.54 | 7100 |
| 2023-04-18 | 98.32 | $98.73 | 800 |
| 2023-04-17 | 97.97 | $98.38 | 1700 |
| 2023-04-14 | 97.65 | $97.79 | 1830 |
| 2023-04-13 | 97.43 | $98.31 | 1416 |
| 2023-04-12 | 97.00 | $97.24 | 2347 |
| 2023-04-11 | 96.80 | $97.58 | 2009 |
| 2023-04-10 | 96.46 | $97.05 | 1700 |
| 2023-04-06 | 96.20 | $96.11 | 1700 |
| 2023-04-05 | 96.18 | $96.33 | 3200 |
| 2023-04-04 | 96.08 | $96.96 | 2300 |
| 2023-04-03 | 95.77 | $98.58 | 1900 |
| 2023-03-31 | 94.89 | $97.93 | 2013 |
| 2023-03-30 | 94.03 | $96.18 | 1400 |
| 2023-03-29 | 93.55 | $95.97 | 800 |
| 2023-03-28 | 93.05 | $94.78 | 1024 |
| 2023-03-27 | 92.85 | $94.38 | 1100 |
| 2023-03-24 | 92.76 | $93.45 | 2628 |
| 2023-03-23 | 92.98 | $93.22 | 2617 |
| 2023-03-22 | 93.35 | $93.64 | 2000 |
| 2023-03-21 | 93.71 | $95.78 | 2600 |
| 2023-03-20 | 93.49 | $94.14 | 2400 |
| 2023-03-17 | 93.78 | $92.96 | 1600 |
| 2023-03-16 | 94.54 | $94.70 | 1239 |
| 2023-03-15 | 94.95 | $93.43 | 2202 |
| 2023-03-14 | 95.88 | $95.20 | 3337 |
| 2023-03-13 | 96.47 | $93.94 | 2000 |
| 2023-03-10 | 97.62 | $94.77 | 1900 |
| 2023-03-09 | 98.76 | $97.02 | 7749 |
| 2023-03-08 | 99.46 | $99.37 | 7448 |
| 2023-03-07 | 99.56 | $99.19 | 18103 |
| 2023-03-06 | 99.75 | $100.60 | 2505 |
| 2023-03-03 | 99.54 | $101.12 | 30901 |
| 2023-03-02 | 99.11 | $99.77 | 1710 |
| 2023-03-01 | 99.03 | $99.00 | 3045 |
| 2023-02-28 | 99.18 | $98.81 | 1420 |
| 2023-02-27 | 99.43 | $98.94 | 800 |
| 2023-02-24 | 99.70 | $98.49 | 1300 |
| 2023-02-23 | 100.17 | $99.20 | 9900 |
| 2023-02-22 | 100.52 | $98.49 | 5534 |
| 2023-02-21 | 101.17 | $98.35 | 2925 |
| 2023-02-17 | 101.99 | $100.53 | 1100 |
| 2023-02-16 | 102.28 | $101.20 | 2549 |
| 2023-02-15 | 102.42 | $102.28 | 29019 |
| 2023-02-14 | 102.22 | $101.85 | 3900 |
| 2023-02-13 | 102.09 | $101.73 | 10308 |
| 2023-02-10 | 101.95 | $100.91 | 3304 |
| 2023-02-09 | 102.03 | $100.34 | 2400 |
| 2023-02-08 | 102.27 | $101.36 | 1200 |
| 2023-02-07 | 102.22 | $102.25 | 1615 |
| 2023-02-06 | 101.86 | $100.86 | 1200 |
| 2023-02-03 | 101.83 | $101.65 | 3700 |
| 2023-02-02 | 101.51 | $102.29 | 1400 |
| 2023-02-01 | 100.90 | $101.91 | 6300 |
| 2023-01-31 | 100.26 | $100.61 | 4314 |
| 2023-01-30 | 99.86 | $98.85 | 5600 |
| 2023-01-27 | 99.92 | $99.97 | 7400 |
| 2023-01-26 | 99.61 | $100.23 | 6100 |
| 2023-01-25 | 99.13 | $99.21 | 8041 |
| 2023-01-24 | 98.86 | $99.06 | 5700 |
| 2023-01-23 | 98.57 | $99.55 | 6300 |
| 2023-01-20 | 98.03 | $98.25 | 3300 |
| 2023-01-19 | 97.79 | $96.91 | 1400 |
| 2023-01-18 | 97.90 | $97.84 | 2700 |
| 2023-01-17 | 97.73 | $99.29 | 12000 |
| 2023-01-13 | 97.06 | $99.52 | 1200 |
| 2023-01-12 | 96.17 | $98.69 | 5608 |
| 2023-01-11 | 95.34 | $98.18 | 1643 |
| 2023-01-10 | 94.50 | $96.95 | 4800 |
| 2023-01-09 | 93.87 | $95.90 | 5606 |
| 2023-01-06 | 93.46 | $95.35 | 24731 |
| 2023-01-05 | 93.16 | $93.38 | 2700 |
| 2023-01-04 | 93.44 | $94.23 | 2412 |
| 2023-01-03 | 93.53 | $93.52 | 1600 |
| 2022-12-30 | 93.89 | $94.82 | 15000 |
| 2022-12-29 | 93.95 | $94.85 | 4400 |
| 2022-12-28 | 94.03 | $93.32 | 12100 |
| 2022-12-27 | 94.64 | $94.88 | 3242 |
| 2022-12-23 | 94.92 | $95.37 | 1249 |
| 2022-12-22 | 95.12 | $94.87 | 4607 |
| 2022-12-21 | 95.55 | $96.18 | 1100 |
| 2022-12-20 | 95.67 | $94.86 | 4100 |
| 2022-12-19 | 96.26 | $94.23 | 6000 |
| 2022-12-16 | 97.20 | $95.45 | 2014 |
| 2022-12-15 | 97.96 | $96.54 | 1533 |
| 2022-12-14 | 98.55 | $98.54 | 3800 |
| 2022-12-13 | 98.65 | $99.16 | 3000 |
| 2022-12-12 | 98.56 | $98.35 | 2500 |
| 2022-12-09 | 98.72 | $96.57 | 3308 |
| 2022-12-08 | 99.48 | $98.04 | 7842 |
| 2022-12-07 | 99.93 | $97.62 | 42547 |
| 2022-12-06 | 100.61 | $97.64 | 2300 |
| 2022-12-05 | 101.41 | $99.51 | 1800 |
| 2022-12-02 | 101.78 | $101.95 | 1531 |
| 2022-12-01 | 101.43 | $101.79 | 16806 |
| 2022-11-30 | 101.04 | $101.65 | 19232 |
| 2022-11-29 | 100.58 | $99.14 | 2400 |
| 2022-11-28 | 100.80 | $98.96 | 900 |
| 2022-11-25 | 101.09 | $100.79 | 132 |
| 2022-11-23 | 100.85 | $100.54 | 5700 |
| 2022-11-22 | 100.61 | $100.60 | 4100 |
| 2022-11-21 | 100.27 | $98.85 | 1913 |
| 2022-11-18 | 100.39 | $99.34 | 3400 |
| 2022-11-17 | 100.35 | $98.83 | 4500 |
| 2022-11-16 | 100.43 | $99.51 | 3332 |
| 2022-11-15 | 100.28 | $100.93 | 5205 |
| 2022-11-14 | 99.63 | $99.85 | 4900 |
| 2022-11-11 | 99.14 | $100.25 | 3135 |
| 2022-11-10 | 98.39 | $99.68 | 6500 |
| 2022-11-09 | 97.64 | $95.09 | 4000 |
| 2022-11-08 | 98.15 | $97.94 | 45900 |
| 2022-11-07 | 97.86 | $97.26 | 1600 |
| 2022-11-04 | 97.69 | $96.62 | 3400 |
| 2022-11-03 | 97.66 | $95.87 | 6000 |
| 2022-11-02 | 97.84 | $95.83 | 10648 |
| 2022-11-01 | 98.05 | $98.80 | 9500 |
| 2022-10-31 | 97.34 | $98.71 | 9735 |
| 2022-10-28 | 96.47 | $98.44 | 3902 |
| 2022-10-27 | 95.48 | $96.92 | 2527 |
| 2022-10-26 | 94.75 | $96.84 | 1335 |
| 2022-10-25 | 93.86 | $96.59 | 2800 |
| 2022-10-24 | 92.86 | $94.78 | 2400 |
| 2022-10-21 | 92.22 | $93.95 | 26239 |
| 2022-10-20 | 91.71 | $91.99 | 38600 |
| 2022-10-19 | 91.73 | $92.84 | 13500 |
| 2022-10-18 | 91.49 | $93.68 | 7400 |
| 2022-10-17 | 90.95 | $92.39 | 1925 |
| 2022-10-14 | 90.73 | $90.11 | 1204 |
| 2022-10-13 | 91.20 | $92.89 | 12800 |
| 2022-10-12 | 90.91 | $91.07 | 15638 |
| 2022-10-11 | 91.17 | $91.24 | 1800 |
| 2022-10-10 | 91.47 | $91.57 | 1100 |
| 2022-10-07 | 91.74 | $92.35 | 2900 |
| 2022-10-06 | 91.86 | $94.89 | 1900 |
| 2022-10-05 | 91.23 | $95.40 | 2503 |
| 2022-10-04 | 90.34 | $95.60 | 2247 |
| 2022-10-03 | 89.23 | $92.51 | 1120 |
| 2022-09-30 | 88.91 | $89.60 | 3616 |
| 2022-09-29 | 89.50 | $90.33 | 50935 |
| 2022-09-28 | 90.04 | $91.72 | 25127 |
| 2022-09-27 | 90.32 | $89.21 | 77311 |
| 2022-09-26 | 91.51 | $89.22 | 9700 |
| 2022-09-23 | 93.02 | $90.19 | 30300 |
| 2022-09-22 | 94.59 | $92.56 | 2000 |
| 2022-09-21 | 95.79 | $94.45 | 9405 |
| 2022-09-20 | 96.69 | $95.70 | 1817 |
| 2022-09-19 | 97.41 | $97.37 | 2100 |
| 2022-09-16 | 97.79 | $96.42 | 22400 |
| 2022-09-15 | 98.58 | $98.09 | 9100 |
| 2022-09-14 | 99.02 | $99.10 | 1538 |
| 2022-09-13 | 99.26 | $98.69 | 65700 |
| 2022-09-12 | 99.70 | $102.64 | 62415 |
| 2022-09-09 | 98.99 | $101.67 | 410 |
| 2022-09-08 | 98.45 | $99.91 | 1200 |
| 2022-09-07 | 98.38 | $98.87 | 19408 |
| 2022-09-06 | 98.64 | $97.15 | 2000 |
| 2022-09-02 | 99.52 | $97.45 | 1444 |
| 2022-09-01 | 100.51 | $98.14 | 3324 |
| 2022-08-31 | 101.51 | $98.56 | 2509 |
| 2022-08-30 | 102.61 | $99.20 | 3800 |
| 2022-08-29 | 103.73 | $100.65 | 22920 |
| 2022-08-26 | 104.63 | $101.55 | 2041 |
| 2022-08-25 | 105.42 | $104.64 | 3018 |
| 2022-08-24 | 105.38 | $103.20 | 4400 |
| 2022-08-23 | 105.76 | $102.60 | 4700 |
| 2022-08-22 | 106.37 | $102.52 | 2000 |
| 2022-08-19 | 107.11 | $104.53 | 7200 |
| 2022-08-18 | 107.32 | $106.00 | 3443 |
| 2022-08-17 | 107.06 | $105.24 | 42142 |
| 2022-08-16 | 106.94 | $106.38 | 1248 |
| 2022-08-15 | 106.37 | $106.53 | 8003 |
| 2022-08-12 | 105.58 | $106.17 | 1934 |
| 2022-08-11 | 104.68 | $104.50 | 2800 |
| 2022-08-10 | 104.05 | $104.09 | 4700 |
| 2022-08-09 | 103.38 | $101.74 | 40900 |
| 2022-08-08 | 103.25 | $102.89 | 1223 |
| 2022-08-05 | 102.69 | $102.18 | 4400 |
| 2022-08-04 | 102.18 | $101.54 | 1200 |
| 2022-08-03 | 101.72 | $101.63 | 1443 |
| 2022-08-02 | 101.09 | $101.00 | 1200 |
| 2022-08-01 | 100.48 | $101.07 | 1900 |
| 2022-07-29 | 99.67 | $101.64 | 1400 |
| 2022-07-28 | 98.47 | $100.39 | 1000 |
| 2022-07-27 | 97.38 | $98.68 | 1835 |
| 2022-07-26 | 96.56 | $96.46 | 1200 |
| 2022-07-25 | 96.25 | $97.00 | 3300 |
| 2022-07-22 | 95.68 | $96.46 | 1043 |
| 2022-07-21 | 95.15 | $97.64 | 1000 |
| 2022-07-20 | 94.12 | $96.89 | 1500 |
| 2022-07-19 | 93.09 | $95.52 | 400 |
| 2022-07-18 | 92.28 | $92.76 | 1527 |
| 2022-07-15 | 92.18 | $93.06 | 8520 |
| 2022-07-14 | 91.97 | $91.26 | 1600 |
| 2022-07-13 | 92.30 | $92.05 | 1100 |
| 2022-07-12 | 92.46 | $92.09 | 1418 |
| 2022-07-11 | 92.66 | $93.25 | 900 |
| 2022-07-08 | 92.54 | $94.33 | 521 |
| 2022-07-07 | 92.08 | $94.33 | 1600 |
| 2022-07-06 | 91.53 | $92.29 | 1400 |
| 2022-07-05 | 91.54 | $92.55 | 1200 |
| 2022-07-01 | 91.49 | $92.66 | 1235 |
| 2022-06-30 | 91.42 | $91.54 | 2000 |
| 2022-06-29 | 91.72 | $92.41 | 5800 |
| 2022-06-28 | 91.85 | $93.45 | 55200 |
| 2022-06-27 | 91.71 | $94.71 | 1700 |
| 2022-06-24 | 91.17 | $94.31 | 2745 |
| 2022-06-23 | 90.68 | $91.51 | 1700 |
| 2022-06-22 | 91.03 | $90.53 | 4927 |
| 2022-06-21 | 91.80 | $91.12 | 38600 |
| 2022-06-17 | 92.60 | $89.45 | 2000 |
| 2022-06-16 | 94.15 | $89.23 | 2005 |
| 2022-06-15 | 96.13 | $93.31 | 3419 |
| 2022-06-14 | 97.29 | $92.56 | 32240 |
| 2022-06-13 | 98.94 | $92.50 | 5100 |
| 2022-06-10 | 100.99 | $97.29 | 7806 |
| 2022-06-09 | 101.96 | $99.70 | 1200 |
| 2022-06-08 | 102.36 | $102.00 | 23618 |
| 2022-06-07 | 102.11 | $103.56 | 8000 |
| 2022-06-06 | 101.29 | $102.32 | 2916 |
| 2022-06-03 | 100.68 | $102.01 | 1247 |
| 2022-06-02 | 100.03 | $102.94 | 2521 |
| 2022-06-01 | 98.94 | $100.79 | 2200 |
| 2022-05-31 | 98.29 | $101.42 | 1638 |
| 2022-05-27 | 97.32 | $102.52 | 2100 |
| 2022-05-26 | 95.81 | $99.73 | 3800 |
| 2022-05-25 | 94.88 | $97.40 | 2000 |
| 2022-05-24 | 94.52 | $95.78 | 2700 |
| 2022-05-23 | 94.65 | $96.98 | 7911 |
| 2022-05-20 | 94.47 | $95.76 | 4344 |
| 2022-05-19 | 94.69 | $95.72 | 9900 |
| 2022-05-18 | 95.02 | $95.51 | 4819 |
| 2022-05-17 | 95.55 | $99.71 | 4227 |
| 2022-05-16 | 94.93 | $97.41 | 5900 |
| 2022-05-13 | 94.95 | $97.82 | 5900 |
| 2022-05-12 | 94.92 | $94.70 | 5320 |
| 2022-05-11 | 95.94 | $93.76 | 32003 |
| 2022-05-10 | 97.54 | $95.60 | 39100 |
| 2022-05-09 | 98.97 | $95.22 | 7346 |
| 2022-05-06 | 100.89 | $99.88 | 2349 |
| 2022-05-05 | 101.79 | $101.24 | 3500 |
| 2022-05-04 | 102.50 | $105.40 | 7025 |
| 2022-05-03 | 102.09 | $102.75 | 704 |
| 2022-05-02 | 102.47 | $101.69 | 1533 |
| 2022-04-29 | 103.31 | $101.56 | 1842 |
| 2022-04-28 | 104.42 | $104.91 | 3134 |
| 2022-04-27 | 104.74 | $102.52 | 2484 |
| 2022-04-26 | 105.91 | $102.68 | 1000 |
| 2022-04-25 | 107.32 | $105.46 | 2908 |
| 2022-04-22 | 108.18 | $104.87 | 1200 |
| 2022-04-21 | 109.42 | $108.15 | 35100 |
| 2022-04-20 | 109.89 | $110.71 | 2621 |
| 2022-04-19 | 109.67 | $110.07 | 3200 |
| 2022-04-18 | 109.60 | $108.44 | 2337 |
| 2022-04-14 | 110.04 | $109.56 | 2000 |
| 2022-04-13 | 110.22 | $110.05 | 2600 |
| 2022-04-12 | 110.29 | $108.12 | 22000 |
| 2022-04-11 | 110.98 | $108.14 | 63200 |
| 2022-04-08 | 111.80 | $109.81 | 2227 |
| 2022-04-07 | 112.27 | $109.28 | 5100 |
| 2022-04-06 | 112.99 | $109.83 | 4900 |
| 2022-04-05 | 113.68 | $111.07 | 1400 |
| 2022-04-04 | 114.09 | $113.24 | 3000 |
| 2022-04-01 | 113.88 | $112.25 | 2200 |
| 2022-03-31 | 113.90 | $112.22 | 1400 |
| 2022-03-30 | 113.90 | $113.57 | 3400 |
| 2022-03-29 | 113.45 | $115.47 | 3303 |
| 2022-03-28 | 112.26 | $112.73 | 2135 |
| 2022-03-25 | 111.64 | $111.94 | 21700 |
| 2022-03-24 | 111.13 | $111.69 | 1846 |
| 2022-03-23 | 110.55 | $111.01 | 5009 |
| 2022-03-22 | 110.05 | $112.70 | 1600 |
| 2022-03-21 | 108.89 | $111.40 | 2602 |
| 2022-03-18 | 107.88 | $111.71 | 3500 |
| 2022-03-17 | 106.56 | $110.54 | 8335 |
| 2022-03-16 | 105.32 | $108.40 | 5100 |
| 2022-03-15 | 104.51 | $104.99 | 3500 |
| 2022-03-14 | 104.63 | $102.79 | 2018 |
| 2022-03-11 | 105.49 | $104.74 | 6300 |
| 2022-03-10 | 105.95 | $106.32 | 1200 |
| 2022-03-09 | 106.03 | $107.00 | 2900 |
| 2022-03-08 | 105.93 | $103.41 | 4039 |
| 2022-03-07 | 106.98 | $103.36 | 3400 |
| 2022-03-04 | 108.28 | $107.39 | 4900 |
| 2022-03-03 | 108.60 | $108.68 | 1801 |
| 2022-03-02 | 108.60 | $110.70 | 5400 |
| 2022-03-01 | 107.98 | $108.10 | 15400 |
| 2022-02-28 | 108.05 | $109.04 | 1946 |
| 2022-02-25 | 107.86 | $109.73 | 2636 |
| 2022-02-24 | 107.44 | $107.10 | 7636 |
| 2022-02-23 | 107.77 | $104.19 | 3500 |
| 2022-02-22 | 109.12 | $107.54 | 2543 |
| 2022-02-18 | 109.73 | $108.05 | 14928 |
| 2022-02-17 | 110.32 | $108.96 | 4347 |
| 2022-02-16 | 110.76 | $112.11 | 2522 |
| 2022-02-15 | 110.31 | $112.12 | 2311 |
| 2022-02-14 | 109.77 | $109.16 | 4100 |
| 2022-02-11 | 110.07 | $109.90 | 5933 |
| 2022-02-10 | 110.22 | $112.29 | 10835 |
| 2022-02-09 | 109.67 | $114.06 | 9600 |
| 2022-02-08 | 108.46 | $111.54 | 7522 |
| 2022-02-07 | 107.82 | $110.75 | 6700 |
| 2022-02-04 | 107.34 | $109.96 | 40200 |
| 2022-02-03 | 107.04 | $109.09 | 17820 |
| 2022-02-02 | 107.01 | $111.58 | 23628 |
| 2022-02-01 | 106.24 | $111.54 | 22849 |
| 2022-01-31 | 105.39 | $110.09 | 1800 |
| 2022-01-28 | 104.88 | $105.56 | 2306 |
| 2022-01-27 | 105.78 | $104.51 | 12437 |
| 2022-01-26 | 107.29 | $107.26 | 3100 |
| 2022-01-25 | 108.34 | $108.11 | 8716 |
| 2022-01-24 | 109.43 | $108.92 | 18812 |
| 2022-01-21 | 110.56 | $107.50 | 7100 |
| 2022-01-20 | 112.46 | $109.58 | 1614 |
| 2022-01-19 | 114.18 | $111.34 | 8200 |
| 2022-01-18 | 115.77 | $112.77 | 21227 |
| 2022-01-14 | 117.29 | $116.06 | 25900 |
| 2022-01-13 | 118.14 | $117.04 | 5100 |
| 2022-01-12 | 118.90 | $118.80 | 17500 |
| 2022-01-11 | 119.29 | $118.78 | 4400 |
| 2022-01-10 | 119.80 | $117.00 | 17100 |
| 2022-01-07 | 121.00 | $117.59 | 5125 |
| 2022-01-06 | 122.30 | $120.12 | 21500 |
| 2022-01-05 | 123.10 | $119.70 | 9500 |
| 2022-01-04 | 124.20 | $123.31 | 15427 |
| 2022-01-03 | 124.40 | $124.40 | 28300 |
| 2021-12-31 | 124.30 | $125.61 | 3200 |
| 2021-12-30 | 123.78 | $125.32 | 4636 |
| 2021-12-29 | 123.25 | $125.23 | 1200 |
| 2021-12-28 | 122.63 | $125.44 | 44642 |
| 2021-12-27 | 121.81 | $126.05 | 1900 |
| 2021-12-23 | 120.65 | $124.09 | 2245 |
| 2021-12-22 | 119.87 | $122.92 | 1501 |
| 2021-12-21 | 119.32 | $121.83 | 1900 |
| 2021-12-20 | 119.03 | $118.69 | 3318 |
| 2021-12-17 | 119.71 | $120.70 | 4900 |
| 2021-12-16 | 119.95 | $120.08 | 5046 |
| 2021-12-15 | 120.47 | $120.06 | 1900 |
| 2021-12-14 | 121.14 | $120.02 | 7621 |
| 2021-12-13 | 122.01 | $121.47 | 2900 |
| 2021-12-10 | 122.64 | $123.18 | 4600 |
| 2021-12-09 | 122.89 | $124.09 | 2105 |
| 2021-12-08 | 122.94 | $125.90 | 2604 |
| 2021-12-07 | 122.45 | $124.85 | 6403 |
| 2021-12-06 | 122.22 | $120.92 | 4029 |
| 2021-12-03 | 123.22 | $120.08 | 30400 |
| 2021-12-02 | 124.73 | $122.92 | 3600 |
| 2021-12-01 | 125.69 | $122.92 | 19037 |
| 2021-11-30 | 126.88 | $123.25 | 13700 |
| 2021-11-29 | 128.22 | $126.42 | 17500 |
| 2021-11-26 | 128.86 | $125.50 | 3000 |
| 2021-11-24 | 129.91 | $127.72 | 2843 |
| 2021-11-23 | 130.48 | $127.15 | 2805 |
| 2021-11-22 | 131.33 | $129.55 | 5500 |
| 2021-11-19 | 131.58 | $129.80 | 1300 |
| 2021-11-18 | 131.78 | $130.30 | 1035 |
| 2021-11-17 | 131.82 | $130.24 | 3239 |
| 2021-11-16 | 131.85 | $131.39 | 3300 |
| 2021-11-15 | 131.49 | $130.04 | 2000 |
| 2021-11-12 | 131.43 | $130.59 | 3500 |
| 2021-11-11 | 131.14 | $129.65 | 6828 |
| 2021-11-10 | 131.05 | $128.64 | 5200 |
| 2021-11-09 | 131.20 | $131.13 | 13800 |
| 2021-11-08 | 130.56 | $131.03 | 4000 |
| 2021-11-05 | 129.76 | $130.09 | 1717 |
| 2021-11-04 | 129.03 | $129.83 | 10100 |
| 2021-11-03 | 128.19 | $129.41 | 14445 |
| 2021-11-02 | 127.26 | $128.46 | 20803 |
| 2021-11-01 | 126.39 | $127.44 | 44400 |
| 2021-10-29 | 125.62 | $126.15 | 2109 |
| 2021-10-28 | 125.06 | $125.36 | 3000 |
| 2021-10-27 | 124.61 | $123.60 | 2700 |
| 2021-10-26 | 124.60 | $125.32 | 2000 |
| 2021-10-25 | 124.01 | $125.73 | 2000 |
| 2021-10-22 | 123.15 | $124.32 | 3900 |
| 2021-10-21 | 122.53 | $124.46 | 33633 |
| 2021-10-20 | 121.71 | $123.65 | 1300 |
| 2021-10-19 | 120.97 | $123.16 | 2700 |
| 2021-10-18 | 120.21 | $122.47 | 4600 |
| 2021-10-15 | 119.52 | $122.28 | 1048 |
| 2021-10-14 | 118.74 | $121.30 | 1215 |
| 2021-10-13 | 118.11 | $119.71 | 13700 |
| 2021-10-12 | 117.86 | $118.85 | 2000 |
| 2021-10-11 | 117.86 | $118.35 | 20534 |
| 2021-10-08 | 118.04 | $118.82 | 1800 |
| 2021-10-07 | 118.12 | $120.06 | 3003 |
| 2021-10-06 | 117.86 | $117.96 | 4100 |
| 2021-10-05 | 118.24 | $118.24 | 2112 |
| 2021-10-04 | 118.63 | $116.70 | 2100 |
| 2021-10-01 | 119.61 | $119.10 | 23100 |
| 2021-09-30 | 120.07 | $118.28 | 14200 |
| 2021-09-29 | 120.91 | $118.93 | 5500 |
| 2021-09-28 | 121.73 | $119.50 | 4300 |
| 2021-09-27 | 122.56 | $122.64 | 3438 |
| 2021-09-24 | 122.57 | $123.36 | 1300 |
| 2021-09-23 | 122.36 | $124.13 | 2238 |
| 2021-09-22 | 121.86 | $122.20 | 9300 |
| 2021-09-21 | 121.87 | $120.59 | 3200 |
| 2021-09-20 | 122.39 | $119.28 | 21220 |
| 2021-09-17 | 123.44 | $122.78 | 1200 |
| 2021-09-16 | 123.60 | $123.32 | 2900 |
| 2021-09-15 | 123.62 | $123.02 | 900 |
| 2021-09-14 | 123.73 | $121.65 | 1428 |
| 2021-09-13 | 124.28 | $122.34 | 1802 |
| 2021-09-10 | 124.72 | $122.91 | 3400 |
| 2021-09-09 | 125.05 | $124.58 | 1201 |
| 2021-09-08 | 124.90 | $123.62 | 2400 |
| 2021-09-07 | 125.00 | $124.57 | 4406 |
| 2021-09-03 | 124.80 | $125.49 | 3300 |
| 2021-09-02 | 124.24 | $125.07 | 3300 |
| 2021-09-01 | 123.65 | $124.39 | 7300 |
| 2021-08-31 | 123.14 | $123.96 | 17940 |
| 2021-08-30 | 122.63 | $124.14 | 6800 |
| 2021-08-27 | 121.94 | $123.72 | 3744 |
| 2021-08-26 | 121.21 | $121.93 | 3411 |
| 2021-08-25 | 120.88 | $122.55 | 2532 |
| 2021-08-24 | 120.28 | $121.76 | 14200 |
| 2021-08-23 | 119.79 | $120.72 | 4027 |
| 2021-08-20 | 119.51 | $119.07 | 4600 |
| 2021-08-19 | 119.71 | $117.72 | 48816 |
| 2021-08-18 | 120.37 | $118.10 | 5900 |
| 2021-08-17 | 121.05 | $119.11 | 18000 |
| 2021-08-16 | 121.54 | $120.41 | 3620 |
| 2021-08-13 | 121.72 | $120.91 | 4400 |
| 2021-08-12 | 121.76 | $121.37 | 2023 |
| 2021-08-11 | 121.64 | $120.84 | 13029 |
| 2021-08-10 | 121.65 | $121.16 | 9400 |
| 2021-08-09 | 121.54 | $121.90 | 19603 |
| 2021-08-06 | 121.15 | $121.65 | 12500 |
| 2021-08-05 | 120.73 | $121.82 | 55600 |
| 2021-08-04 | 120.16 | $120.69 | 61739 |
| 2021-08-03 | 119.79 | $120.56 | 29400 |
| 2021-08-02 | 119.38 | $119.37 | 3700 |
| 2021-07-30 | 119.24 | $119.58 | 6938 |
| 2021-07-29 | 119.00 | $120.27 | 6204 |
| 2021-07-28 | 118.48 | $119.91 | 4700 |
| 2021-07-27 | 117.95 | $117.72 | 10400 |
| 2021-07-26 | 117.99 | $119.19 | 8520 |
| 2021-07-23 | 117.57 | $119.44 | 7827 |
| 2021-07-22 | 116.98 | $118.28 | 11900 |
| 2021-07-21 | 116.63 | $118.40 | 27900 |
| 2021-07-20 | 116.18 | $116.90 | 4749 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.79
2026-07-17
Close Price
$184.74
Vol: 6949
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.53
Average
53.05
Maximum
75.74
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.79 | $184.74 | 6949 |
| 2026-07-16 | 46.54 | $185.47 | 5300 |
| 2026-07-15 | 49.45 | $188.21 | 5325 |
| 2026-07-14 | 50.21 | $188.91 | 21649 |
| 2026-07-13 | 48.48 | $187.30 | 7900 |
| 2026-07-10 | 51.85 | $190.47 | 40600 |
| 2026-07-09 | 53.27 | $191.75 | 8130 |
| 2026-07-08 | 50.25 | $188.77 | 10100 |
| 2026-07-07 | 51.21 | $189.68 | 6718 |
| 2026-07-06 | 55.21 | $193.31 | 11020 |
| 2026-07-02 | 53.61 | $191.62 | 8333 |
| 2026-07-01 | 58.35 | $195.67 | 18339 |
| 2026-06-30 | 64.07 | $199.97 | 12300 |
| 2026-06-29 | 61.85 | $197.28 | 12800 |
| 2026-06-26 | 58.98 | $194.08 | 5800 |
| 2026-06-25 | 61.45 | $195.88 | 9030 |
| 2026-06-24 | 59.17 | $193.35 | 33729 |
| 2026-06-23 | 58.72 | $192.86 | 13300 |
| 2026-06-22 | 65.13 | $197.47 | 28710 |
| 2026-06-18 | 63.46 | $195.44 | 10905 |
| 2026-06-17 | 60.33 | $191.92 | 8500 |
| 2026-06-16 | 60.60 | $192.11 | 13833 |
| 2026-06-15 | 63.04 | $193.87 | 7500 |
| 2026-06-12 | 59.82 | $190.19 | 14643 |
| 2026-06-11 | 58.33 | $188.59 | 9100 |
| 2026-06-10 | 50.20 | $181.23 | 9000 |
| 2026-06-09 | 55.19 | $184.82 | 11100 |
| 2026-06-08 | 54.92 | $184.59 | 6909 |
| 2026-06-05 | 53.18 | $183.11 | 10900 |
| 2026-06-04 | 65.39 | $190.65 | 10400 |
| 2026-06-03 | 64.45 | $189.74 | 10600 |
| 2026-06-02 | 64.98 | $190.03 | 8626 |
| 2026-06-01 | 62.63 | $187.70 | 38841 |
| 2026-05-29 | 64.29 | $188.64 | 17782 |
| 2026-05-28 | 65.05 | $189.08 | 11900 |
| 2026-05-27 | 64.34 | $188.30 | 42231 |
| 2026-05-26 | 64.22 | $188.17 | 17127 |
| 2026-05-22 | 60.17 | $183.89 | 13000 |
| 2026-05-21 | 58.48 | $182.27 | 9432 |
| 2026-05-20 | 56.56 | $180.49 | 9109 |
| 2026-05-19 | 51.62 | $176.36 | 10300 |
| 2026-05-18 | 53.88 | $177.96 | 10203 |
| 2026-05-15 | 57.37 | $180.31 | 8720 |
| 2026-05-14 | 64.59 | $184.57 | 9100 |
| 2026-05-13 | 63.74 | $183.73 | 10349 |
| 2026-05-12 | 63.00 | $183.00 | 17808 |
| 2026-05-11 | 66.17 | $184.81 | 10704 |
| 2026-05-08 | 64.39 | $182.92 | 12532 |
| 2026-05-07 | 62.88 | $181.38 | 31500 |
| 2026-05-06 | 69.04 | $184.79 | 16500 |
| 2026-05-05 | 65.43 | $180.96 | 18100 |
| 2026-05-04 | 61.97 | $177.82 | 6600 |
| 2026-05-01 | 62.96 | $178.34 | 17959 |
| 2026-04-30 | 62.47 | $177.89 | 5713 |
| 2026-04-29 | 56.44 | $172.96 | 6400 |
| 2026-04-28 | 57.78 | $173.71 | 7814 |
| 2026-04-27 | 63.75 | $176.82 | 4600 |
| 2026-04-24 | 64.32 | $177.10 | 5742 |
| 2026-04-23 | 63.54 | $176.39 | 36600 |
| 2026-04-22 | 64.20 | $176.74 | 5813 |
| 2026-04-21 | 63.25 | $175.83 | 5641 |
| 2026-04-20 | 66.20 | $177.45 | 6703 |
| 2026-04-17 | 65.69 | $176.90 | 4500 |
| 2026-04-16 | 61.64 | $172.90 | 20200 |
| 2026-04-15 | 61.22 | $172.51 | 7300 |
| 2026-04-14 | 62.09 | $173.03 | 8000 |
| 2026-04-13 | 59.87 | $170.90 | 6032 |
| 2026-04-10 | 57.29 | $168.58 | 5000 |
| 2026-04-09 | 57.70 | $168.85 | 6791 |
| 2026-04-08 | 56.61 | $167.85 | 5520 |
| 2026-04-07 | 49.80 | $162.33 | 4319 |
| 2026-04-06 | 49.68 | $162.24 | 6026 |
| 2026-04-02 | 48.71 | $161.51 | 6818 |
| 2026-04-01 | 48.03 | $160.98 | 8300 |
| 2026-03-31 | 45.33 | $158.92 | 9100 |
| 2026-03-30 | 36.40 | $153.06 | 7813 |
| 2026-03-27 | 38.73 | $155.33 | 10113 |
| 2026-03-26 | 41.81 | $158.09 | 7392 |
| 2026-03-25 | 46.78 | $161.96 | 5102 |
| 2026-03-24 | 44.37 | $160.47 | 4368 |
| 2026-03-23 | 43.84 | $160.15 | 13200 |
| 2026-03-20 | 38.50 | $157.02 | 5600 |
| 2026-03-19 | 43.37 | $160.91 | 7400 |
| 2026-03-18 | 41.99 | $160.14 | 3615 |
| 2026-03-17 | 44.71 | $162.16 | 12318 |
| 2026-03-16 | 42.38 | $160.83 | 12942 |
| 2026-03-13 | 38.32 | $158.65 | 9408 |
| 2026-03-12 | 38.96 | $159.18 | 38300 |
| 2026-03-11 | 44.64 | $163.48 | 7417 |
| 2026-03-10 | 44.86 | $163.63 | 8200 |
| 2026-03-09 | 45.66 | $164.20 | 6344 |
| 2026-03-06 | 41.33 | $161.72 | 16212 |
| 2026-03-05 | 45.83 | $164.94 | 10934 |
| 2026-03-04 | 49.99 | $167.53 | 13315 |
| 2026-03-03 | 47.33 | $166.01 | 14100 |
| 2026-03-02 | 53.04 | $169.24 | 15100 |
| 2026-02-27 | 51.67 | $168.44 | 7500 |
| 2026-02-26 | 55.17 | $170.27 | 5800 |
| 2026-02-25 | 54.09 | $169.60 | 5934 |
| 2026-02-24 | 52.27 | $168.49 | 5900 |
| 2026-02-23 | 48.57 | $166.36 | 16545 |
| 2026-02-20 | 53.86 | $169.20 | 8100 |
| 2026-02-19 | 53.46 | $168.96 | 12400 |
| 2026-02-18 | 53.36 | $168.90 | 11819 |
| 2026-02-17 | 52.11 | $168.12 | 9100 |
| 2026-02-13 | 51.48 | $167.72 | 9944 |
| 2026-02-12 | 48.04 | $165.60 | 59300 |
| 2026-02-11 | 53.31 | $168.71 | 10900 |
| 2026-02-10 | 54.71 | $169.47 | 48044 |
| 2026-02-09 | 55.36 | $169.83 | 8826 |
| 2026-02-06 | 53.40 | $168.49 | 12200 |
| 2026-02-05 | 42.68 | $162.49 | 15448 |
| 2026-02-04 | 45.75 | $164.33 | 12001 |
| 2026-02-03 | 51.21 | $167.21 | 10600 |
| 2026-02-02 | 52.05 | $167.62 | 38110 |
| 2026-01-30 | 49.27 | $166.18 | 5336 |
| 2026-01-29 | 55.33 | $169.04 | 7039 |
| 2026-01-28 | 56.81 | $169.68 | 6243 |
| 2026-01-27 | 57.64 | $170.04 | 8145 |
| 2026-01-26 | 56.93 | $169.61 | 6605 |
| 2026-01-23 | 56.89 | $169.59 | 9200 |
| 2026-01-22 | 60.65 | $171.35 | 6300 |
| 2026-01-21 | 59.11 | $170.29 | 15007 |
| 2026-01-20 | 55.62 | $168.06 | 12600 |
| 2026-01-16 | 61.13 | $170.54 | 61500 |
| 2026-01-15 | 60.96 | $170.43 | 20800 |
| 2026-01-14 | 58.94 | $169.07 | 14300 |
| 2026-01-13 | 59.90 | $169.51 | 18039 |
| 2026-01-12 | 60.25 | $169.68 | 83225 |
| 2026-01-09 | 58.94 | $168.72 | 7625 |
| 2026-01-08 | 56.95 | $167.31 | 10300 |
| 2026-01-07 | 58.21 | $167.97 | 7905 |
| 2026-01-06 | 60.25 | $169.04 | 8732 |
| 2026-01-05 | 57.04 | $166.64 | 3600 |
| 2026-01-02 | 53.15 | $164.04 | 5306 |
| 2025-12-31 | 49.49 | $161.85 | 7600 |
| 2025-12-30 | 52.19 | $163.38 | 3422 |
| 2025-12-29 | 53.78 | $164.25 | 5149 |
| 2025-12-26 | 55.80 | $165.34 | 2900 |
| 2025-12-24 | 56.98 | $165.97 | 2047 |
| 2025-12-23 | 56.48 | $165.61 | 3900 |
| 2025-12-22 | 57.54 | $166.21 | 4900 |
| 2025-12-19 | 54.80 | $164.16 | 5400 |
| 2025-12-18 | 50.56 | $161.29 | 7221 |
| 2025-12-17 | 47.35 | $159.33 | 23200 |
| 2025-12-16 | 52.23 | $162.30 | 6000 |
| 2025-12-15 | 52.52 | $162.47 | 8032 |
| 2025-12-12 | 54.69 | $163.73 | 4900 |
| 2025-12-11 | 60.98 | $167.05 | 7400 |
| 2025-12-10 | 58.35 | $165.13 | 5441 |
| 2025-12-09 | 55.79 | $163.40 | 22233 |
| 2025-12-08 | 55.85 | $163.43 | 13935 |
| 2025-12-05 | 55.71 | $163.33 | 4726 |
| 2025-12-04 | 55.81 | $163.39 | 35228 |
| 2025-12-03 | 53.92 | $161.98 | 5202 |
| 2025-12-02 | 51.78 | $160.44 | 4500 |
| 2025-12-01 | 51.57 | $160.29 | 4200 |
| 2025-11-28 | 54.68 | $162.37 | 4189 |
| 2025-11-26 | 52.93 | $161.02 | 4600 |
| 2025-11-25 | 50.51 | $159.22 | 4000 |
| 2025-11-24 | 46.87 | $156.69 | 14505 |
| 2025-11-21 | 40.87 | $153.02 | 2921 |
| 2025-11-20 | 36.39 | $150.61 | 5626 |
| 2025-11-19 | 41.19 | $154.51 | 5034 |
| 2025-11-18 | 40.01 | $153.90 | 30510 |
| 2025-11-17 | 40.26 | $154.10 | 2803 |
| 2025-11-14 | 43.57 | $156.65 | 2522 |
| 2025-11-13 | 43.34 | $156.52 | 6715 |
| 2025-11-12 | 51.38 | $161.88 | 9707 |
| 2025-11-11 | 51.41 | $161.90 | 9141 |
| 2025-11-10 | 53.07 | $162.90 | 10100 |
| 2025-11-07 | 49.01 | $160.30 | 4220 |
| 2025-11-06 | 47.22 | $159.23 | 7413 |
| 2025-11-05 | 52.34 | $162.37 | 3347 |
| 2025-11-04 | 48.74 | $160.23 | 3504 |
| 2025-11-03 | 55.46 | $163.85 | 4400 |
| 2025-10-31 | 56.09 | $164.16 | 3100 |
| 2025-10-30 | 53.76 | $162.71 | 4745 |
| 2025-10-29 | 58.01 | $164.82 | 4422 |
| 2025-10-28 | 58.77 | $165.18 | 4300 |
| 2025-10-27 | 60.81 | $166.16 | 4340 |
| 2025-10-24 | 58.80 | $164.71 | 2742 |
| 2025-10-23 | 55.93 | $162.78 | 12932 |
| 2025-10-22 | 51.47 | $160.09 | 4132 |
| 2025-10-21 | 57.11 | $162.85 | 4300 |
| 2025-10-20 | 58.03 | $163.27 | 4118 |
| 2025-10-17 | 54.03 | $160.88 | 4632 |
| 2025-10-16 | 55.78 | $161.71 | 5139 |
| 2025-10-15 | 60.82 | $163.94 | 3300 |
| 2025-10-14 | 58.30 | $162.37 | 2600 |
| 2025-10-13 | 56.77 | $161.46 | 3400 |
| 2025-10-10 | 49.31 | $157.62 | 2500 |
| 2025-10-09 | 62.76 | $162.64 | 3700 |
| 2025-10-08 | 65.36 | $163.41 | 2800 |
| 2025-10-07 | 61.04 | $161.24 | 5100 |
| 2025-10-06 | 65.39 | $162.46 | 6500 |
| 2025-10-03 | 63.55 | $161.55 | 5847 |
| 2025-10-02 | 63.76 | $161.61 | 4838 |
| 2025-10-01 | 61.67 | $160.58 | 5500 |
| 2025-09-30 | 61.61 | $160.55 | 3800 |
| 2025-09-29 | 61.36 | $160.42 | 11800 |
| 2025-09-26 | 59.92 | $159.68 | 4600 |
| 2025-09-25 | 57.33 | $158.41 | 2801 |
| 2025-09-24 | 60.43 | $159.47 | 8500 |
| 2025-09-23 | 66.68 | $161.41 | 4920 |
| 2025-09-22 | 70.53 | $162.49 | 3500 |
| 2025-09-19 | 69.32 | $161.71 | 3400 |
| 2025-09-18 | 69.21 | $161.64 | 4127 |
| 2025-09-17 | 64.50 | $158.88 | 4538 |
| 2025-09-16 | 64.26 | $158.75 | 11300 |
| 2025-09-15 | 65.78 | $159.21 | 5200 |
| 2025-09-12 | 64.55 | $158.50 | 5700 |
| 2025-09-11 | 68.33 | $159.65 | 5300 |
| 2025-09-10 | 64.71 | $157.53 | 2400 |
| 2025-09-09 | 64.12 | $157.21 | 8500 |
| 2025-09-08 | 63.93 | $157.10 | 5039 |
| 2025-09-05 | 61.41 | $155.72 | 6000 |
| 2025-09-04 | 61.17 | $155.59 | 9800 |
| 2025-09-03 | 57.86 | $153.88 | 1716 |
| 2025-09-02 | 58.55 | $154.13 | 28400 |
| 2025-08-29 | 61.25 | $155.10 | 2230 |
| 2025-08-28 | 65.18 | $156.43 | 4700 |
| 2025-08-27 | 63.23 | $155.27 | 16833 |
| 2025-08-26 | 62.38 | $154.78 | 2200 |
| 2025-08-25 | 59.63 | $153.25 | 3130 |
| 2025-08-22 | 62.35 | $154.21 | 3000 |
| 2025-08-21 | 55.42 | $150.77 | 2803 |
| 2025-08-20 | 55.68 | $150.86 | 2800 |
| 2025-08-19 | 55.84 | $150.92 | 3836 |
| 2025-08-18 | 61.52 | $152.92 | 3700 |
| 2025-08-15 | 59.75 | $152.01 | 5245 |
| 2025-08-14 | 60.59 | $152.30 | 14204 |
| 2025-08-13 | 65.31 | $153.86 | 2800 |
| 2025-08-12 | 63.38 | $152.75 | 4032 |
| 2025-08-11 | 57.15 | $149.69 | 1800 |
| 2025-08-08 | 57.98 | $149.96 | 20012 |
| 2025-08-07 | 58.43 | $150.11 | 19839 |
| 2025-08-06 | 59.47 | $150.47 | 5817 |
| 2025-08-05 | 58.55 | $150.00 | 14519 |
| 2025-08-04 | 59.95 | $150.51 | 34900 |
| 2025-08-01 | 53.39 | $147.35 | 6900 |
| 2025-07-31 | 62.25 | $150.24 | 3400 |
| 2025-07-30 | 64.03 | $150.75 | 9100 |
| 2025-07-29 | 62.72 | $150.09 | 2720 |
| 2025-07-28 | 65.43 | $150.88 | 4800 |
| 2025-07-25 | 65.95 | $151.03 | 3031 |
| 2025-07-24 | 63.97 | $149.93 | 3721 |
| 2025-07-23 | 65.15 | $150.29 | 3800 |
| 2025-07-22 | 62.10 | $148.63 | 14200 |
| 2025-07-21 | 62.08 | $148.62 | 1700 |
| 2025-07-18 | 64.73 | $149.48 | 2333 |
| 2025-07-17 | 64.46 | $149.32 | 4304 |
| 2025-07-16 | 61.34 | $147.53 | 5800 |
| 2025-07-15 | 59.45 | $146.53 | 4848 |
| 2025-07-14 | 63.02 | $147.75 | 22200 |
| 2025-07-11 | 60.33 | $146.30 | 2249 |
| 2025-07-10 | 64.64 | $147.70 | 9200 |
| 2025-07-09 | 65.50 | $147.97 | 35203 |
| 2025-07-08 | 63.33 | $146.70 | 19901 |
| 2025-07-07 | 65.71 | $147.47 | 4000 |
| 2025-07-03 | 67.02 | $147.89 | 2137 |
| 2025-07-02 | 64.95 | $146.58 | 3300 |
| 2025-07-01 | 63.78 | $145.87 | 4300 |
| 2025-06-30 | 66.60 | $146.82 | 6700 |
| 2025-06-27 | 64.60 | $145.54 | 4106 |
| 2025-06-26 | 63.38 | $144.79 | 9028 |
| 2025-06-25 | 60.55 | $143.15 | 3300 |
| 2025-06-24 | 63.77 | $144.28 | 3900 |
| 2025-06-23 | 60.59 | $142.48 | 6133 |
| 2025-06-20 | 57.76 | $141.03 | 4600 |
| 2025-06-18 | 57.46 | $140.88 | 3000 |
| 2025-06-17 | 56.41 | $140.35 | 2829 |
| 2025-06-16 | 59.31 | $141.46 | 3919 |
| 2025-06-13 | 55.43 | $139.48 | 15038 |
| 2025-06-12 | 61.31 | $141.58 | 4000 |
| 2025-06-11 | 61.87 | $141.77 | 16213 |
| 2025-06-10 | 61.80 | $141.73 | 4340 |
| 2025-06-09 | 63.50 | $142.34 | 4100 |
| 2025-06-06 | 65.31 | $142.99 | 1233 |
| 2025-06-05 | 62.41 | $141.14 | 10719 |
| 2025-06-04 | 62.54 | $141.19 | 3440 |
| 2025-06-03 | 62.60 | $141.21 | 12728 |
| 2025-06-02 | 61.04 | $140.18 | 3000 |
| 2025-05-30 | 59.91 | $139.45 | 3427 |
| 2025-05-29 | 59.11 | $138.93 | 19715 |
| 2025-05-28 | 59.59 | $139.15 | 16013 |
| 2025-05-27 | 61.23 | $139.92 | 2535 |
| 2025-05-23 | 57.65 | $137.44 | 1115 |
| 2025-05-22 | 57.29 | $137.20 | 1904 |
| 2025-05-21 | 57.31 | $137.21 | 1400 |
| 2025-05-20 | 63.17 | $140.09 | 69200 |
| 2025-05-19 | 64.05 | $140.50 | 25723 |
| 2025-05-16 | 64.08 | $140.51 | 3318 |
| 2025-05-15 | 62.27 | $138.96 | 3900 |
| 2025-05-14 | 61.64 | $138.43 | 2100 |
| 2025-05-13 | 61.92 | $138.58 | 16733 |
| 2025-05-12 | 60.75 | $137.53 | 2000 |
| 2025-05-09 | 56.81 | $134.25 | 3000 |
| 2025-05-08 | 57.15 | $134.45 | 2529 |
| 2025-05-07 | 54.67 | $132.48 | 1700 |
| 2025-05-06 | 54.18 | $132.10 | 2618 |
| 2025-05-05 | 55.20 | $132.79 | 4300 |
| 2025-05-02 | 55.62 | $133.08 | 2300 |
| 2025-05-01 | 52.32 | $130.29 | 1746 |
| 2025-04-30 | 51.17 | $129.36 | 4400 |
| 2025-04-29 | 52.08 | $130.07 | 6100 |
| 2025-04-28 | 51.08 | $129.21 | 3036 |
| 2025-04-25 | 50.26 | $128.50 | 1448 |
| 2025-04-24 | 49.87 | $128.15 | 9516 |
| 2025-04-23 | 47.28 | $125.85 | 15200 |
| 2025-04-22 | 44.53 | $123.53 | 4727 |
| 2025-04-21 | 40.41 | $120.29 | 5343 |
| 2025-04-17 | 43.51 | $123.56 | 198200 |
| 2025-04-16 | 42.91 | $123.09 | 5500 |
| 2025-04-15 | 44.44 | $124.70 | 30201 |
| 2025-04-14 | 43.97 | $124.30 | 30800 |
| 2025-04-11 | 42.04 | $122.65 | 8336 |
| 2025-04-10 | 39.78 | $120.76 | 24438 |
| 2025-04-09 | 42.91 | $124.49 | 33629 |
| 2025-04-08 | 28.93 | $114.67 | 41800 |
| 2025-04-07 | 30.20 | $116.44 | 13602 |
| 2025-04-04 | 30.58 | $116.98 | 11400 |
| 2025-04-03 | 36.57 | $124.22 | 3207 |
| 2025-04-02 | 45.59 | $131.92 | 1300 |
| 2025-04-01 | 42.49 | $130.15 | 3305 |
| 2025-03-31 | 41.09 | $129.37 | 2332 |
| 2025-03-28 | 40.63 | $129.11 | 2100 |
| 2025-03-27 | 43.73 | $131.60 | 1700 |
| 2025-03-26 | 45.46 | $132.91 | 4421 |
| 2025-03-25 | 48.23 | $134.91 | 2737 |
| 2025-03-24 | 48.17 | $134.87 | 2100 |
| 2025-03-21 | 42.15 | $131.09 | 1800 |
| 2025-03-20 | 42.50 | $131.37 | 1500 |
| 2025-03-19 | 43.20 | $131.95 | 4400 |
| 2025-03-18 | 38.55 | $129.15 | 3413 |
| 2025-03-17 | 40.96 | $131.27 | 1642 |
| 2025-03-14 | 37.19 | $129.13 | 5000 |
| 2025-03-13 | 30.10 | $125.55 | 10545 |
| 2025-03-12 | 32.87 | $128.36 | 5403 |
| 2025-03-11 | 30.83 | $127.41 | 30300 |
| 2025-03-10 | 29.71 | $126.89 | 4500 |
| 2025-03-07 | 34.18 | $131.34 | 20500 |
| 2025-03-06 | 33.33 | $130.94 | 4343 |
| 2025-03-05 | 38.51 | $135.30 | 17027 |
| 2025-03-04 | 35.08 | $133.74 | 6217 |
| 2025-03-03 | 37.82 | $135.87 | 3338 |
| 2025-02-28 | 41.80 | $138.61 | 3245 |
| 2025-02-27 | 37.73 | $136.82 | 2900 |
| 2025-02-26 | 41.19 | $139.08 | 8126 |
| 2025-02-25 | 38.36 | $137.89 | 2600 |
| 2025-02-24 | 40.56 | $139.30 | 3436 |
| 2025-02-21 | 41.57 | $139.93 | 12200 |
| 2025-02-20 | 50.70 | $144.73 | 2813 |
| 2025-02-19 | 56.15 | $146.96 | 1900 |
| 2025-02-18 | 58.01 | $147.66 | 2035 |
| 2025-02-14 | 55.87 | $146.58 | 2819 |
| 2025-02-13 | 56.25 | $146.73 | 2316 |
| 2025-02-12 | 51.87 | $144.61 | 3100 |
| 2025-02-11 | 53.78 | $145.40 | 2100 |
| 2025-02-10 | 57.32 | $146.80 | 10900 |
| 2025-02-07 | 56.36 | $146.31 | 3300 |
| 2025-02-06 | 57.46 | $146.75 | 25948 |
| 2025-02-05 | 57.70 | $146.85 | 5200 |
| 2025-02-04 | 54.39 | $145.04 | 2003 |
| 2025-02-03 | 52.88 | $144.26 | 5235 |
| 2025-01-31 | 54.76 | $145.11 | 5400 |
| 2025-01-30 | 57.59 | $146.35 | 27100 |
| 2025-01-29 | 54.18 | $144.47 | 2729 |
| 2025-01-28 | 53.78 | $144.26 | 12200 |
| 2025-01-27 | 50.95 | $142.78 | 2520 |
| 2025-01-24 | 58.68 | $146.13 | 6900 |
| 2025-01-23 | 59.37 | $146.40 | 4200 |
| 2025-01-22 | 58.49 | $145.89 | 2510 |
| 2025-01-21 | 58.99 | $146.10 | 3534 |
| 2025-01-17 | 54.44 | $143.50 | 2800 |
| 2025-01-16 | 52.75 | $142.62 | 3027 |
| 2025-01-15 | 50.57 | $141.52 | 2500 |
| 2025-01-14 | 45.58 | $139.21 | 2711 |
| 2025-01-13 | 40.72 | $137.24 | 3322 |
| 2025-01-10 | 41.08 | $137.44 | 5141 |
| 2025-01-08 | 45.23 | $139.67 | 6048 |
| 2025-01-07 | 45.04 | $139.59 | 3600 |
| 2025-01-06 | 47.40 | $140.80 | 3700 |
| 2025-01-03 | 47.54 | $140.87 | 3203 |
| 2025-01-02 | 42.86 | $138.78 | 6900 |
| 2024-12-31 | 41.51 | $138.21 | 5600 |
| 2024-12-30 | 42.50 | $138.80 | 4732 |
| 2024-12-27 | 44.68 | $140.07 | 3600 |
| 2024-12-26 | 48.62 | $142.19 | 7500 |
| 2024-12-24 | 46.98 | $141.41 | 2006 |
| 2024-12-23 | 44.62 | $140.31 | 5731 |
| 2024-12-20 | 44.81 | $140.42 | 7400 |
| 2024-12-19 | 40.58 | $138.48 | 20600 |
| 2024-12-18 | 40.84 | $138.65 | 8138 |
| 2024-12-17 | 51.30 | $144.33 | 8200 |
| 2024-12-16 | 55.64 | $146.15 | 8200 |
| 2024-12-13 | 53.52 | $145.12 | 5838 |
| 2024-12-12 | 55.17 | $145.80 | 5000 |
| 2024-12-11 | 58.07 | $146.96 | 4800 |
| 2024-12-10 | 55.42 | $145.58 | 2900 |
| 2024-12-09 | 58.18 | $146.67 | 2044 |
| 2024-12-06 | 67.71 | $149.92 | 4818 |
| 2024-12-05 | 66.59 | $149.22 | 1626 |
| 2024-12-04 | 70.15 | $150.30 | 5124 |
| 2024-12-03 | 68.16 | $148.97 | 3000 |
| 2024-12-02 | 68.26 | $149.00 | 29319 |
| 2024-11-29 | 70.76 | $149.78 | 2107 |
| 2024-11-27 | 69.85 | $149.10 | 4437 |
| 2024-11-26 | 71.09 | $149.50 | 2500 |
| 2024-11-25 | 71.07 | $149.48 | 3000 |
| 2024-11-22 | 69.73 | $148.38 | 10219 |
| 2024-11-21 | 67.05 | $146.35 | 18600 |
| 2024-11-20 | 64.31 | $144.50 | 1808 |
| 2024-11-19 | 63.36 | $143.89 | 1740 |
| 2024-11-18 | 60.87 | $142.36 | 3005 |
| 2024-11-15 | 59.66 | $141.65 | 2800 |
| 2024-11-14 | 63.02 | $142.94 | 1442 |
| 2024-11-13 | 68.93 | $145.01 | 4000 |
| 2024-11-12 | 71.65 | $145.89 | 2000 |
| 2024-11-11 | 75.74 | $147.16 | 3724 |
| 2024-11-08 | 73.83 | $145.45 | 2000 |
| 2024-11-07 | 71.42 | $143.52 | 2500 |
| 2024-11-06 | 69.78 | $142.33 | 2600 |
| 2024-11-05 | 61.24 | $137.50 | 3138 |
| 2024-11-04 | 53.89 | $134.63 | 2907 |
| 2024-11-01 | 53.24 | $134.41 | 2422 |
| 2024-10-31 | 52.40 | $134.12 | 2000 |
| 2024-10-30 | 58.92 | $136.01 | 1100 |
| 2024-10-29 | 59.48 | $136.16 | 4613 |
| 2024-10-28 | 60.31 | $136.39 | 2843 |
| 2024-10-25 | 56.33 | $134.81 | 2936 |
| 2024-10-24 | 58.52 | $135.43 | 20149 |
| 2024-10-23 | 58.14 | $135.28 | 7201 |
| 2024-10-22 | 60.38 | $135.93 | 3733 |
| 2024-10-21 | 63.61 | $136.83 | 1000 |
| 2024-10-18 | 65.80 | $137.42 | 1000 |
| 2024-10-17 | 65.80 | $137.42 | 1700 |
| 2024-10-16 | 67.14 | $137.80 | 3200 |
| 2024-10-15 | 65.24 | $136.73 | 3912 |
| 2024-10-14 | 65.48 | $136.80 | 2005 |
| 2024-10-11 | 63.65 | $135.77 | 1200 |
| 2024-10-10 | 59.55 | $133.70 | 2944 |
| 2024-10-09 | 61.92 | $134.44 | 2800 |
| 2024-10-08 | 60.22 | $133.60 | 2006 |
| 2024-10-07 | 57.57 | $132.37 | 4300 |
| 2024-10-04 | 61.38 | $133.58 | 1400 |
| 2024-10-03 | 57.42 | $131.79 | 3102 |
| 2024-10-02 | 59.80 | $132.52 | 20000 |
| 2024-10-01 | 59.09 | $132.20 | 3326 |
| 2024-09-30 | 63.74 | $133.60 | 4200 |
| 2024-09-27 | 62.46 | $132.96 | 2438 |
| 2024-09-26 | 62.92 | $133.10 | 22609 |
| 2024-09-25 | 62.53 | $132.89 | 2414 |
| 2024-09-24 | 65.04 | $133.69 | 1100 |
| 2024-09-23 | 64.36 | $133.29 | 1500 |
| 2024-09-20 | 63.55 | $132.81 | 1000 |
| 2024-09-19 | 63.34 | $132.68 | 2013 |
| 2024-09-18 | 59.11 | $130.27 | 1806 |
| 2024-09-17 | 59.93 | $130.57 | 2600 |
| 2024-09-16 | 59.10 | $130.11 | 18900 |
| 2024-09-13 | 57.93 | $129.45 | 1000 |
| 2024-09-12 | 54.61 | $127.69 | 700 |
| 2024-09-11 | 51.72 | $126.28 | 1736 |
| 2024-09-10 | 49.05 | $125.06 | 4722 |
| 2024-09-09 | 48.63 | $124.87 | 1100 |
| 2024-09-06 | 45.26 | $123.38 | 725 |
| 2024-09-05 | 49.28 | $125.33 | 4723 |
| 2024-09-04 | 50.41 | $125.85 | 48100 |
| 2024-09-03 | 50.90 | $126.08 | 13404 |
| 2024-08-30 | 60.41 | $129.99 | 1415 |
| 2024-08-29 | 58.19 | $128.82 | 1400 |
| 2024-08-28 | 57.53 | $128.48 | 623 |
| 2024-08-27 | 59.71 | $129.31 | 1700 |
| 2024-08-26 | 59.26 | $129.06 | 8700 |
| 2024-08-23 | 60.78 | $129.66 | 7342 |
| 2024-08-22 | 57.10 | $127.54 | 5134 |
| 2024-08-21 | 58.12 | $127.96 | 3600 |
| 2024-08-20 | 55.90 | $126.72 | 1240 |
| 2024-08-19 | 57.30 | $127.32 | 13636 |
| 2024-08-16 | 55.37 | $126.23 | 7300 |
| 2024-08-15 | 55.17 | $126.12 | 9040 |
| 2024-08-14 | 51.45 | $124.08 | 900 |
| 2024-08-13 | 51.10 | $123.90 | 1800 |
| 2024-08-12 | 47.30 | $121.95 | 726 |
| 2024-08-09 | 48.44 | $122.57 | 2043 |
| 2024-08-08 | 47.19 | $121.93 | 1835 |
| 2024-08-07 | 40.80 | $118.92 | 6908 |
| 2024-08-06 | 42.84 | $120.17 | 12624 |
| 2024-08-05 | 37.79 | $118.04 | 4900 |
| 2024-08-02 | 42.73 | $120.97 | 700 |
| 2024-08-01 | 50.84 | $124.74 | 19042 |
| 2024-07-31 | 57.29 | $127.09 | 1438 |
| 2024-07-30 | 53.96 | $125.68 | 3430 |
| 2024-07-29 | 54.25 | $125.78 | 1717 |
| 2024-07-26 | 54.66 | $125.93 | 2100 |
| 2024-07-25 | 50.37 | $124.13 | 1310 |
| 2024-07-24 | 50.78 | $124.29 | 2301 |
| 2024-07-23 | 59.80 | $127.45 | 2339 |
| 2024-07-22 | 58.86 | $127.02 | 1800 |
| 2024-07-19 | 54.19 | $125.06 | 800 |
| 2024-07-18 | 55.98 | $125.64 | 1115 |
| 2024-07-17 | 59.82 | $126.83 | 940 |
| 2024-07-16 | 71.10 | $129.73 | 2000 |
| 2024-07-15 | 66.00 | $127.30 | 5100 |
| 2024-07-12 | 63.55 | $126.33 | 2220 |
| 2024-07-11 | 60.31 | $125.17 | 4521 |
| 2024-07-10 | 56.10 | $123.85 | 3104 |
| 2024-07-09 | 53.57 | $123.14 | 8906 |
| 2024-07-08 | 54.92 | $123.46 | 1500 |
| 2024-07-05 | 53.64 | $123.09 | 1411 |
| 2024-07-03 | 53.47 | $123.04 | 1738 |
| 2024-07-02 | 52.17 | $122.65 | 2504 |
| 2024-07-01 | 51.31 | $122.39 | 2100 |
| 2024-06-28 | 53.90 | $123.12 | 3400 |
| 2024-06-27 | 53.47 | $122.98 | 1228 |
| 2024-06-26 | 50.97 | $122.17 | 2536 |
| 2024-06-25 | 52.73 | $122.70 | 1815 |
| 2024-06-24 | 52.26 | $122.54 | 11018 |
| 2024-06-21 | 52.54 | $122.63 | 1000 |
| 2024-06-20 | 52.21 | $122.51 | 5300 |
| 2024-06-18 | 54.25 | $123.20 | 14300 |
| 2024-06-17 | 52.81 | $122.63 | 1000 |
| 2024-06-14 | 49.51 | $121.39 | 4400 |
| 2024-06-13 | 53.58 | $122.81 | 1600 |
| 2024-06-12 | 54.72 | $123.19 | 1800 |
| 2024-06-11 | 50.09 | $121.45 | 2200 |
| 2024-06-10 | 51.59 | $121.97 | 2900 |
| 2024-06-07 | 47.99 | $120.70 | 3600 |
| 2024-06-06 | 51.03 | $121.77 | 4200 |
| 2024-06-05 | 53.12 | $122.47 | 5105 |
| 2024-06-04 | 47.11 | $120.43 | 2647 |
| 2024-06-03 | 49.35 | $121.19 | 56735 |
| 2024-05-31 | 52.40 | $122.17 | 629 |
| 2024-05-30 | 50.87 | $121.65 | 2214 |
| 2024-05-29 | 51.02 | $121.70 | 1944 |
| 2024-05-28 | 55.90 | $123.26 | 2800 |
| 2024-05-24 | 57.37 | $123.70 | 2301 |
| 2024-05-23 | 54.00 | $122.41 | 1600 |
| 2024-05-22 | 57.76 | $123.53 | 2609 |
| 2024-05-21 | 60.86 | $124.39 | 1500 |
| 2024-05-20 | 60.60 | $124.28 | 2500 |
| 2024-05-17 | 59.38 | $123.75 | 934 |
| 2024-05-16 | 59.23 | $123.68 | 2600 |
| 2024-05-15 | 62.67 | $124.72 | 3300 |
| 2024-05-14 | 58.23 | $122.72 | 2619 |
| 2024-05-13 | 56.54 | $122.03 | 1500 |
| 2024-05-10 | 58.40 | $122.60 | 2131 |
| 2024-05-09 | 58.10 | $122.47 | 4000 |
| 2024-05-08 | 55.93 | $121.53 | 4000 |
| 2024-05-07 | 56.19 | $121.62 | 3000 |
| 2024-05-06 | 56.33 | $121.67 | 2700 |
| 2024-05-03 | 52.53 | $119.99 | 700 |
| 2024-05-02 | 49.32 | $118.70 | 1900 |
| 2024-05-01 | 45.66 | $117.35 | 7300 |
| 2024-04-30 | 44.99 | $117.11 | 2200 |
| 2024-04-29 | 50.60 | $119.38 | 900 |
| 2024-04-26 | 49.42 | $118.93 | 1200 |
| 2024-04-25 | 46.22 | $117.76 | 1600 |
| 2024-04-24 | 46.72 | $117.97 | 1800 |
| 2024-04-23 | 47.33 | $118.23 | 1818 |
| 2024-04-22 | 41.32 | $116.07 | 2100 |
| 2024-04-19 | 36.69 | $114.61 | 1425 |
| 2024-04-18 | 38.69 | $115.62 | 1500 |
| 2024-04-17 | 39.76 | $116.14 | 2046 |
| 2024-04-16 | 41.84 | $117.13 | 4913 |
| 2024-04-15 | 42.27 | $117.33 | 3300 |
| 2024-04-12 | 46.36 | $119.16 | 1813 |
| 2024-04-11 | 52.31 | $121.42 | 19923 |
| 2024-04-10 | 50.30 | $120.67 | 1900 |
| 2024-04-09 | 55.68 | $122.48 | 8739 |
| 2024-04-08 | 56.53 | $122.75 | 1800 |
| 2024-04-05 | 55.17 | $122.19 | 9600 |
| 2024-04-04 | 52.64 | $121.18 | 16634 |
| 2024-04-03 | 56.74 | $122.54 | 10100 |
| 2024-04-02 | 55.43 | $122.00 | 6842 |
| 2024-04-01 | 60.39 | $123.54 | 5400 |
| 2024-03-28 | 64.11 | $124.59 | 6444 |
| 2024-03-27 | 64.15 | $124.60 | 8605 |
| 2024-03-26 | 61.19 | $123.16 | 1729 |
| 2024-03-25 | 60.76 | $122.96 | 1917 |
| 2024-03-22 | 61.11 | $123.07 | 7400 |
| 2024-03-21 | 64.53 | $124.13 | 2200 |
| 2024-03-20 | 62.02 | $122.81 | 2800 |
| 2024-03-19 | 57.71 | $120.81 | 3600 |
| 2024-03-18 | 56.82 | $120.43 | 2449 |
| 2024-03-15 | 55.83 | $120.00 | 4644 |
| 2024-03-14 | 58.63 | $120.94 | 3100 |
| 2024-03-13 | 61.70 | $121.92 | 2930 |
| 2024-03-12 | 61.79 | $121.95 | 14634 |
| 2024-03-11 | 59.71 | $120.88 | 4000 |
| 2024-03-08 | 62.77 | $121.89 | 1233 |
| 2024-03-07 | 64.81 | $122.54 | 12940 |
| 2024-03-06 | 63.08 | $121.55 | 2200 |
| 2024-03-05 | 61.09 | $120.47 | 1739 |
| 2024-03-04 | 66.94 | $122.32 | 3400 |
| 2024-03-01 | 66.85 | $122.26 | 1700 |
| 2024-02-29 | 64.54 | $120.87 | 3502 |
| 2024-02-28 | 63.02 | $120.01 | 1800 |
| 2024-02-27 | 63.53 | $120.18 | 2300 |
| 2024-02-26 | 62.46 | $119.55 | 2135 |
| 2024-02-23 | 61.37 | $118.91 | 2738 |
| 2024-02-22 | 60.57 | $118.44 | 1344 |
| 2024-02-21 | 56.31 | $116.11 | 3300 |
| 2024-02-20 | 58.72 | $117.04 | 4000 |
| 2024-02-16 | 61.79 | $118.18 | 1800 |
| 2024-02-15 | 65.90 | $119.61 | 1900 |
| 2024-02-14 | 62.78 | $117.71 | 3338 |
| 2024-02-13 | 58.48 | $115.45 | 3300 |
| 2024-02-12 | 67.38 | $118.17 | 2027 |
| 2024-02-09 | 66.60 | $117.73 | 1500 |
| 2024-02-08 | 64.68 | $116.68 | 1620 |
| 2024-02-07 | 61.50 | $115.09 | 3200 |
| 2024-02-06 | 60.26 | $114.51 | 3702 |
| 2024-02-05 | 58.73 | $113.81 | 6900 |
| 2024-02-02 | 61.79 | $114.76 | 2110 |
| 2024-02-01 | 60.15 | $113.97 | 5820 |
| 2024-01-31 | 54.98 | $111.74 | 1816 |
| 2024-01-30 | 63.15 | $114.08 | 2102 |
| 2024-01-29 | 65.04 | $114.56 | 1805 |
| 2024-01-26 | 60.22 | $112.51 | 4300 |
| 2024-01-25 | 61.04 | $112.72 | 1900 |
| 2024-01-24 | 59.29 | $112.02 | 2839 |
| 2024-01-23 | 61.38 | $112.58 | 2834 |
| 2024-01-22 | 63.21 | $113.06 | 6912 |
| 2024-01-19 | 59.70 | $111.58 | 12100 |
| 2024-01-18 | 56.37 | $110.33 | 3117 |
| 2024-01-17 | 53.10 | $109.22 | 9438 |
| 2024-01-16 | 55.75 | $109.96 | 1140 |
| 2024-01-12 | 56.76 | $110.24 | 4900 |
| 2024-01-11 | 58.06 | $110.60 | 3013 |
| 2024-01-10 | 58.23 | $110.65 | 12300 |
| 2024-01-09 | 57.38 | $110.30 | 22829 |
| 2024-01-08 | 58.42 | $110.62 | 3600 |
| 2024-01-05 | 53.35 | $108.60 | 3821 |
| 2024-01-04 | 53.30 | $108.58 | 4841 |
| 2024-01-03 | 53.59 | $108.68 | 21200 |
| 2024-01-02 | 60.03 | $110.74 | 1900 |
| 2023-12-29 | 65.55 | $112.26 | 1800 |
| 2023-12-28 | 69.46 | $113.24 | 3800 |
| 2023-12-27 | 70.36 | $113.46 | 2000 |
| 2023-12-26 | 70.04 | $113.27 | 3100 |
| 2023-12-22 | 68.77 | $112.51 | 6217 |
| 2023-12-21 | 68.28 | $112.22 | 3500 |
| 2023-12-20 | 65.52 | $110.65 | 2738 |
| 2023-12-19 | 73.68 | $112.75 | 5444 |
| 2023-12-18 | 71.62 | $111.46 | 21000 |
| 2023-12-15 | 71.08 | $111.14 | 4100 |
| 2023-12-14 | 73.46 | $111.72 | 2825 |
| 2023-12-13 | 70.64 | $109.97 | 2400 |
| 2023-12-12 | 66.80 | $107.96 | 2101 |
| 2023-12-11 | 66.08 | $107.62 | 4900 |
| 2023-12-08 | 64.39 | $106.83 | 4918 |
| 2023-12-07 | 62.24 | $105.88 | 4308 |
| 2023-12-06 | 60.84 | $105.29 | 5044 |
| 2023-12-05 | 62.56 | $105.75 | 15603 |
| 2023-12-04 | 65.81 | $106.60 | 2819 |
| 2023-12-01 | 66.15 | $106.69 | 3600 |
| 2023-11-30 | 61.20 | $104.39 | 2838 |
| 2023-11-29 | 59.82 | $103.82 | 8931 |
| 2023-11-28 | 58.99 | $103.48 | 5600 |
| 2023-11-27 | 61.14 | $104.09 | 2032 |
| 2023-11-24 | 60.87 | $103.97 | 1138 |
| 2023-11-22 | 60.03 | $103.58 | 11700 |
| 2023-11-21 | 58.83 | $103.03 | 2900 |
| 2023-11-20 | 60.68 | $103.62 | 3200 |
| 2023-11-17 | 59.22 | $102.91 | 4900 |
| 2023-11-16 | 57.22 | $101.97 | 3000 |
| 2023-11-15 | 60.01 | $102.91 | 4200 |
| 2023-11-14 | 60.07 | $102.93 | 2226 |
| 2023-11-13 | 52.98 | $99.72 | 2423 |
| 2023-11-10 | 52.46 | $99.51 | 2300 |
| 2023-11-09 | 48.34 | $97.93 | 3712 |
| 2023-11-08 | 50.71 | $98.83 | 1538 |
| 2023-11-07 | 51.49 | $99.12 | 1300 |
| 2023-11-06 | 50.40 | $98.68 | 1043 |
| 2023-11-03 | 52.02 | $99.32 | 2345 |
| 2023-11-02 | 47.20 | $97.41 | 1700 |
| 2023-11-01 | 40.05 | $95.02 | 2600 |
| 2023-10-31 | 37.99 | $94.40 | 1800 |
| 2023-10-30 | 35.17 | $93.58 | 1300 |
| 2023-10-27 | 32.81 | $92.91 | 1535 |
| 2023-10-26 | 34.04 | $93.61 | 6703 |
| 2023-10-25 | 34.93 | $94.11 | 3500 |
| 2023-10-24 | 38.98 | $96.20 | 30521 |
| 2023-10-23 | 35.84 | $95.27 | 2600 |
| 2023-10-20 | 36.69 | $95.71 | 4328 |
| 2023-10-19 | 39.26 | $96.99 | 830 |
| 2023-10-18 | 42.90 | $98.62 | 49431 |
| 2023-10-17 | 48.01 | $100.59 | 2700 |
| 2023-10-16 | 45.50 | $99.79 | 1248 |
| 2023-10-13 | 40.94 | $98.44 | 600 |
| 2023-10-12 | 44.28 | $99.72 | 2000 |
| 2023-10-11 | 48.34 | $101.11 | 2400 |
| 2023-10-10 | 47.25 | $100.78 | 1600 |
| 2023-10-09 | 43.91 | $99.80 | 3000 |
| 2023-10-06 | 41.68 | $99.18 | 2600 |
| 2023-10-05 | 36.18 | $97.76 | 2600 |
| 2023-10-04 | 36.64 | $97.96 | 2300 |
| 2023-10-03 | 33.83 | $97.26 | 1200 |
| 2023-10-02 | 38.31 | $99.20 | 2200 |
| 2023-09-29 | 40.77 | $100.13 | 1419 |
| 2023-09-28 | 41.89 | $100.54 | 1347 |
| 2023-09-27 | 37.62 | $99.47 | 2000 |
| 2023-09-26 | 33.18 | $98.45 | 1801 |
| 2023-09-25 | 36.42 | $99.79 | 1300 |
| 2023-09-22 | 35.07 | $99.49 | 1500 |
| 2023-09-21 | 35.26 | $99.57 | 1729 |
| 2023-09-20 | 40.93 | $101.73 | 2342 |
| 2023-09-19 | 43.42 | $102.54 | 1709 |
| 2023-09-18 | 44.92 | $103.01 | 1710 |
| 2023-09-15 | 45.18 | $103.09 | 1429 |
| 2023-09-14 | 49.74 | $104.46 | 1711 |
| 2023-09-13 | 46.36 | $103.56 | 4600 |
| 2023-09-12 | 48.39 | $104.15 | 2000 |
| 2023-09-11 | 50.12 | $104.64 | 5517 |
| 2023-09-08 | 49.38 | $104.43 | 1730 |
| 2023-09-07 | 49.41 | $104.44 | 1306 |
| 2023-09-06 | 51.37 | $105.04 | 2620 |
| 2023-09-05 | 52.42 | $105.36 | 3200 |
| 2023-09-01 | 56.55 | $106.56 | 1500 |
| 2023-08-31 | 53.66 | $105.56 | 1300 |
| 2023-08-30 | 54.66 | $105.85 | 9607 |
| 2023-08-29 | 51.93 | $104.92 | 2142 |
| 2023-08-28 | 46.90 | $103.38 | 2300 |
| 2023-08-25 | 43.82 | $102.53 | 1243 |
| 2023-08-24 | 41.34 | $101.88 | 11506 |
| 2023-08-23 | 46.02 | $103.46 | 2000 |
| 2023-08-22 | 42.16 | $102.48 | 1741 |
| 2023-08-21 | 42.25 | $102.51 | 1816 |
| 2023-08-18 | 40.32 | $102.02 | 1900 |
| 2023-08-17 | 38.41 | $101.54 | 805 |
| 2023-08-16 | 42.21 | $102.96 | 4000 |
| 2023-08-15 | 45.67 | $104.10 | 1848 |
| 2023-08-14 | 49.37 | $105.20 | 1900 |
| 2023-08-11 | 47.57 | $104.71 | 1310 |
| 2023-08-10 | 48.67 | $105.04 | 2708 |
| 2023-08-09 | 48.94 | $105.12 | 3300 |
| 2023-08-08 | 50.42 | $105.58 | 3700 |
| 2023-08-07 | 53.32 | $106.45 | 2345 |
| 2023-08-04 | 51.40 | $105.82 | 2700 |
| 2023-08-03 | 53.11 | $106.34 | 2527 |
| 2023-08-02 | 54.79 | $106.84 | 1308 |
| 2023-08-01 | 62.28 | $108.85 | 4500 |
| 2023-07-31 | 64.40 | $109.36 | 3600 |
| 2023-07-28 | 61.70 | $108.25 | 30331 |
| 2023-07-27 | 58.11 | $106.93 | 2846 |
| 2023-07-26 | 62.58 | $107.99 | 2100 |
| 2023-07-25 | 63.68 | $108.24 | 3525 |
| 2023-07-24 | 62.22 | $107.66 | 1512 |
| 2023-07-21 | 63.35 | $107.93 | 3132 |
| 2023-07-20 | 63.39 | $107.94 | 4100 |
| 2023-07-19 | 68.58 | $109.19 | 6328 |
| 2023-07-18 | 70.19 | $109.56 | 3603 |
| 2023-07-17 | 67.80 | $108.33 | 2735 |
| 2023-07-14 | 65.78 | $107.38 | 3500 |
| 2023-07-13 | 68.08 | $107.92 | 2800 |
| 2023-07-12 | 66.34 | $107.08 | 4200 |
| 2023-07-11 | 64.93 | $106.43 | 6200 |
| 2023-07-10 | 63.13 | $105.63 | 2600 |
| 2023-07-07 | 58.74 | $103.89 | 1144 |
| 2023-07-06 | 56.95 | $103.25 | 2900 |
| 2023-07-05 | 61.98 | $104.51 | 1002 |
| 2023-07-03 | 66.54 | $105.54 | 1604 |
| 2023-06-30 | 66.49 | $105.52 | 1038 |
| 2023-06-29 | 64.13 | $104.50 | 2040 |
| 2023-06-28 | 61.91 | $103.61 | 2713 |
| 2023-06-27 | 60.19 | $102.96 | 3300 |
| 2023-06-26 | 55.90 | $101.48 | 3848 |
| 2023-06-23 | 55.00 | $101.19 | 2700 |
| 2023-06-22 | 59.73 | $102.37 | 2643 |
| 2023-06-21 | 60.61 | $102.58 | 7731 |
| 2023-06-20 | 61.22 | $102.73 | 1200 |
| 2023-06-16 | 63.29 | $103.24 | 5100 |
| 2023-06-15 | 66.11 | $103.92 | 2012 |
| 2023-06-14 | 64.05 | $103.00 | 1426 |
| 2023-06-13 | 65.45 | $103.34 | 2700 |
| 2023-06-12 | 62.96 | $102.24 | 2400 |
| 2023-06-09 | 60.56 | $101.26 | 1647 |
| 2023-06-08 | 61.37 | $101.47 | 2431 |
| 2023-06-07 | 61.13 | $101.37 | 2100 |
| 2023-06-06 | 59.44 | $100.65 | 2834 |
| 2023-06-05 | 56.39 | $99.43 | 2900 |
| 2023-06-02 | 59.06 | $100.20 | 3800 |
| 2023-06-01 | 51.51 | $97.53 | 1200 |
| 2023-05-31 | 48.00 | $96.50 | 1748 |
| 2023-05-30 | 50.67 | $97.29 | 1900 |
| 2023-05-26 | 51.54 | $97.54 | 2000 |
| 2023-05-25 | 48.25 | $96.56 | 3100 |
| 2023-05-24 | 46.93 | $96.18 | 2200 |
| 2023-05-23 | 49.70 | $97.05 | 938 |
| 2023-05-22 | 54.54 | $98.43 | 16716 |
| 2023-05-19 | 53.12 | $97.98 | 3548 |
| 2023-05-18 | 54.78 | $98.44 | 3600 |
| 2023-05-17 | 51.33 | $97.34 | 2400 |
| 2023-05-16 | 47.01 | $96.10 | 5736 |
| 2023-05-15 | 50.96 | $97.24 | 2043 |
| 2023-05-12 | 48.39 | $96.53 | 1200 |
| 2023-05-11 | 48.14 | $96.46 | 2400 |
| 2023-05-10 | 50.12 | $97.05 | 4700 |
| 2023-05-09 | 49.45 | $96.85 | 1332 |
| 2023-05-08 | 49.83 | $96.97 | 1733 |
| 2023-05-05 | 49.15 | $96.75 | 2511 |
| 2023-05-04 | 43.87 | $95.15 | 1900 |
| 2023-05-03 | 46.47 | $96.06 | 5845 |
| 2023-05-02 | 47.63 | $96.45 | 1913 |
| 2023-05-01 | 51.65 | $97.74 | 3220 |
| 2023-04-28 | 50.39 | $97.33 | 1900 |
| 2023-04-27 | 47.69 | $96.48 | 3130 |
| 2023-04-26 | 44.05 | $95.41 | 1500 |
| 2023-04-25 | 46.64 | $96.31 | 1200 |
| 2023-04-24 | 53.68 | $98.42 | 3039 |
| 2023-04-21 | 53.55 | $98.38 | 1200 |
| 2023-04-20 | 53.09 | $98.23 | 1900 |
| 2023-04-19 | 54.14 | $98.54 | 7100 |
| 2023-04-18 | 54.76 | $98.73 | 800 |
| 2023-04-17 | 53.83 | $98.38 | 1700 |
| 2023-04-14 | 52.25 | $97.79 | 1830 |
| 2023-04-13 | 53.79 | $98.31 | 1416 |
| 2023-04-12 | 50.97 | $97.24 | 2347 |
| 2023-04-11 | 51.92 | $97.58 | 2009 |
| 2023-04-10 | 50.55 | $97.05 | 1700 |
| 2023-04-06 | 48.04 | $96.11 | 1700 |
| 2023-04-05 | 48.59 | $96.33 | 3200 |
| 2023-04-04 | 50.14 | $96.96 | 2300 |
| 2023-04-03 | 54.39 | $98.58 | 1900 |
| 2023-03-31 | 52.87 | $97.93 | 2013 |
| 2023-03-30 | 48.47 | $96.18 | 1400 |
| 2023-03-29 | 47.92 | $95.97 | 800 |
| 2023-03-28 | 44.72 | $94.78 | 1024 |
| 2023-03-27 | 43.61 | $94.38 | 1100 |
| 2023-03-24 | 41.00 | $93.45 | 2628 |
| 2023-03-23 | 40.35 | $93.22 | 2617 |
| 2023-03-22 | 41.14 | $93.64 | 2000 |
| 2023-03-21 | 45.41 | $95.78 | 2600 |
| 2023-03-20 | 40.94 | $94.14 | 2400 |
| 2023-03-17 | 37.44 | $92.96 | 1600 |
| 2023-03-16 | 40.83 | $94.70 | 1239 |
| 2023-03-15 | 36.87 | $93.43 | 2202 |
| 2023-03-14 | 40.46 | $95.20 | 3337 |
| 2023-03-13 | 36.27 | $93.94 | 2000 |
| 2023-03-10 | 37.94 | $94.77 | 1900 |
| 2023-03-09 | 43.04 | $97.02 | 7749 |
| 2023-03-08 | 49.68 | $99.37 | 7448 |
| 2023-03-07 | 49.11 | $99.19 | 18103 |
| 2023-03-06 | 53.64 | $100.60 | 2505 |
| 2023-03-03 | 55.43 | $101.12 | 30901 |
| 2023-03-02 | 51.43 | $99.77 | 1710 |
| 2023-03-01 | 48.95 | $99.00 | 3045 |
| 2023-02-28 | 48.33 | $98.81 | 1420 |
| 2023-02-27 | 48.71 | $98.94 | 800 |
| 2023-02-24 | 47.34 | $98.49 | 1300 |
| 2023-02-23 | 49.32 | $99.20 | 9900 |
| 2023-02-22 | 47.22 | $98.49 | 5534 |
| 2023-02-21 | 46.81 | $98.35 | 2925 |
| 2023-02-17 | 52.93 | $100.53 | 1100 |
| 2023-02-16 | 55.04 | $101.20 | 2549 |
| 2023-02-15 | 58.60 | $102.28 | 29019 |
| 2023-02-14 | 57.56 | $101.85 | 3900 |
| 2023-02-13 | 57.28 | $101.73 | 10308 |
| 2023-02-10 | 55.33 | $100.91 | 3304 |
| 2023-02-09 | 53.95 | $100.34 | 2400 |
| 2023-02-08 | 56.95 | $101.36 | 1200 |
| 2023-02-07 | 59.70 | $102.25 | 1615 |
| 2023-02-06 | 56.59 | $100.86 | 1200 |
| 2023-02-03 | 59.05 | $101.65 | 3700 |
| 2023-02-02 | 61.10 | $102.29 | 1400 |
| 2023-02-01 | 60.32 | $101.91 | 6300 |
| 2023-01-31 | 57.57 | $100.61 | 4314 |
| 2023-01-30 | 53.43 | $98.85 | 5600 |
| 2023-01-27 | 56.78 | $99.97 | 7400 |
| 2023-01-26 | 57.58 | $100.23 | 6100 |
| 2023-01-25 | 55.24 | $99.21 | 8041 |
| 2023-01-24 | 54.89 | $99.06 | 5700 |
| 2023-01-23 | 56.25 | $99.55 | 6300 |
| 2023-01-20 | 53.34 | $98.25 | 3300 |
| 2023-01-19 | 50.08 | $96.91 | 1400 |
| 2023-01-18 | 52.50 | $97.84 | 2700 |
| 2023-01-17 | 56.53 | $99.29 | 12000 |
| 2023-01-13 | 57.19 | $99.52 | 1200 |
| 2023-01-12 | 55.40 | $98.69 | 5608 |
| 2023-01-11 | 54.28 | $98.18 | 1643 |
| 2023-01-10 | 51.50 | $96.95 | 4800 |
| 2023-01-09 | 48.99 | $95.90 | 5606 |
| 2023-01-06 | 47.63 | $95.35 | 24731 |
| 2023-01-05 | 42.44 | $93.38 | 2700 |
| 2023-01-04 | 44.24 | $94.23 | 2412 |
| 2023-01-03 | 42.30 | $93.52 | 1600 |
| 2022-12-30 | 45.03 | $94.82 | 15000 |
| 2022-12-29 | 45.09 | $94.85 | 4400 |
| 2022-12-28 | 41.05 | $93.32 | 12100 |
| 2022-12-27 | 44.20 | $94.88 | 3242 |
| 2022-12-23 | 45.24 | $95.37 | 1249 |
| 2022-12-22 | 43.96 | $94.87 | 4607 |
| 2022-12-21 | 46.66 | $96.18 | 1100 |
| 2022-12-20 | 43.33 | $94.86 | 4100 |
| 2022-12-19 | 41.68 | $94.23 | 6000 |
| 2022-12-16 | 44.04 | $95.45 | 2014 |
| 2022-12-15 | 46.26 | $96.54 | 1533 |
| 2022-12-14 | 50.72 | $98.54 | 3800 |
| 2022-12-13 | 52.21 | $99.16 | 3000 |
| 2022-12-12 | 50.41 | $98.35 | 2500 |
| 2022-12-09 | 46.18 | $96.57 | 3308 |
| 2022-12-08 | 49.49 | $98.04 | 7842 |
| 2022-12-07 | 48.49 | $97.62 | 42547 |
| 2022-12-06 | 48.53 | $97.64 | 2300 |
| 2022-12-05 | 52.74 | $99.51 | 1800 |
| 2022-12-02 | 59.09 | $101.95 | 1531 |
| 2022-12-01 | 58.78 | $101.79 | 16806 |
| 2022-11-30 | 58.52 | $101.65 | 19232 |
| 2022-11-29 | 53.52 | $99.14 | 2400 |
| 2022-11-28 | 53.13 | $98.96 | 900 |
| 2022-11-25 | 57.76 | $100.79 | 132 |
| 2022-11-23 | 57.27 | $100.54 | 5700 |
| 2022-11-22 | 57.42 | $100.60 | 4100 |
| 2022-11-21 | 54.10 | $98.85 | 1913 |
| 2022-11-18 | 55.25 | $99.34 | 3400 |
| 2022-11-17 | 54.29 | $98.83 | 4500 |
| 2022-11-16 | 55.80 | $99.51 | 3332 |
| 2022-11-15 | 59.07 | $100.93 | 5205 |
| 2022-11-14 | 57.26 | $99.85 | 4900 |
| 2022-11-11 | 58.16 | $100.25 | 3135 |
| 2022-11-10 | 57.25 | $99.68 | 6500 |
| 2022-11-09 | 48.68 | $95.09 | 4000 |
| 2022-11-08 | 55.21 | $97.94 | 45900 |
| 2022-11-07 | 53.80 | $97.26 | 1600 |
| 2022-11-04 | 52.47 | $96.62 | 3400 |
| 2022-11-03 | 50.90 | $95.87 | 6000 |
| 2022-11-02 | 50.81 | $95.83 | 10648 |
| 2022-11-01 | 57.66 | $98.80 | 9500 |
| 2022-10-31 | 57.50 | $98.71 | 9735 |
| 2022-10-28 | 57.02 | $98.44 | 3902 |
| 2022-10-27 | 54.27 | $96.92 | 2527 |
| 2022-10-26 | 54.13 | $96.84 | 1335 |
| 2022-10-25 | 53.69 | $96.59 | 2800 |
| 2022-10-24 | 50.41 | $94.78 | 2400 |
| 2022-10-21 | 48.84 | $93.95 | 26239 |
| 2022-10-20 | 44.91 | $91.99 | 38600 |
| 2022-10-19 | 46.37 | $92.84 | 13500 |
| 2022-10-18 | 47.84 | $93.68 | 7400 |
| 2022-10-17 | 45.32 | $92.39 | 1925 |
| 2022-10-14 | 40.48 | $90.11 | 1204 |
| 2022-10-13 | 45.10 | $92.89 | 12800 |
| 2022-10-12 | 40.91 | $91.07 | 15638 |
| 2022-10-11 | 41.19 | $91.24 | 1800 |
| 2022-10-10 | 41.71 | $91.57 | 1100 |
| 2022-10-07 | 42.94 | $92.35 | 2900 |
| 2022-10-06 | 47.25 | $94.89 | 1900 |
| 2022-10-05 | 48.17 | $95.40 | 2503 |
| 2022-10-04 | 48.52 | $95.60 | 2247 |
| 2022-10-03 | 42.33 | $92.51 | 1120 |
| 2022-09-30 | 35.36 | $89.60 | 3616 |
| 2022-09-29 | 36.41 | $90.33 | 50935 |
| 2022-09-28 | 38.47 | $91.72 | 25127 |
| 2022-09-27 | 31.86 | $89.21 | 77311 |
| 2022-09-26 | 31.87 | $89.22 | 9700 |
| 2022-09-23 | 33.11 | $90.19 | 30300 |
| 2022-09-22 | 36.41 | $92.56 | 2000 |
| 2022-09-21 | 39.37 | $94.45 | 9405 |
| 2022-09-20 | 41.50 | $95.70 | 1817 |
| 2022-09-19 | 44.55 | $97.37 | 2100 |
| 2022-09-16 | 42.26 | $96.42 | 22400 |
| 2022-09-15 | 45.40 | $98.09 | 9100 |
| 2022-09-14 | 47.42 | $99.10 | 1538 |
| 2022-09-13 | 46.50 | $98.69 | 65700 |
| 2022-09-12 | 55.36 | $102.64 | 62415 |
| 2022-09-09 | 53.29 | $101.67 | 410 |
| 2022-09-08 | 49.21 | $99.91 | 1200 |
| 2022-09-07 | 46.60 | $98.87 | 19408 |
| 2022-09-06 | 41.90 | $97.15 | 2000 |
| 2022-09-02 | 42.52 | $97.45 | 1444 |
| 2022-09-01 | 43.94 | $98.14 | 3324 |
| 2022-08-31 | 44.81 | $98.56 | 2509 |
| 2022-08-30 | 46.12 | $99.20 | 3800 |
| 2022-08-29 | 49.23 | $100.65 | 22920 |
| 2022-08-26 | 51.27 | $101.55 | 2041 |
| 2022-08-25 | 59.28 | $104.64 | 3018 |
| 2022-08-24 | 56.25 | $103.20 | 4400 |
| 2022-08-23 | 54.93 | $102.60 | 4700 |
| 2022-08-22 | 54.75 | $102.52 | 2000 |
| 2022-08-19 | 60.30 | $104.53 | 7200 |
| 2022-08-18 | 64.86 | $106.00 | 3443 |
| 2022-08-17 | 63.50 | $105.24 | 42142 |
| 2022-08-16 | 67.20 | $106.38 | 1248 |
| 2022-08-15 | 67.69 | $106.53 | 8003 |
| 2022-08-12 | 67.14 | $106.17 | 1934 |
| 2022-08-11 | 64.48 | $104.50 | 2800 |
| 2022-08-10 | 63.80 | $104.09 | 4700 |
| 2022-08-09 | 59.56 | $101.74 | 40900 |
| 2022-08-08 | 62.99 | $102.89 | 1223 |
| 2022-08-05 | 61.70 | $102.18 | 4400 |
| 2022-08-04 | 60.52 | $101.54 | 1200 |
| 2022-08-03 | 60.77 | $101.63 | 1443 |
| 2022-08-02 | 59.66 | $101.00 | 1200 |
| 2022-08-01 | 59.84 | $101.07 | 1900 |
| 2022-07-29 | 61.25 | $101.64 | 1400 |
| 2022-07-28 | 59.24 | $100.39 | 1000 |
| 2022-07-27 | 56.29 | $98.68 | 1835 |
| 2022-07-26 | 52.00 | $96.46 | 1200 |
| 2022-07-25 | 53.21 | $97.00 | 3300 |
| 2022-07-22 | 52.15 | $96.46 | 1043 |
| 2022-07-21 | 54.71 | $97.64 | 1000 |
| 2022-07-20 | 53.33 | $96.89 | 1500 |
| 2022-07-19 | 50.71 | $95.52 | 400 |
| 2022-07-18 | 44.80 | $92.76 | 1527 |
| 2022-07-15 | 45.36 | $93.06 | 8520 |
| 2022-07-14 | 41.16 | $91.26 | 1600 |
| 2022-07-13 | 42.52 | $92.05 | 1100 |
| 2022-07-12 | 42.59 | $92.09 | 1418 |
| 2022-07-11 | 44.55 | $93.25 | 900 |
| 2022-07-08 | 46.44 | $94.33 | 521 |
| 2022-07-07 | 46.44 | $94.33 | 1600 |
| 2022-07-06 | 42.27 | $92.29 | 1400 |
| 2022-07-05 | 42.67 | $92.55 | 1200 |
| 2022-07-01 | 42.83 | $92.66 | 1235 |
| 2022-06-30 | 40.62 | $91.54 | 2000 |
| 2022-06-29 | 41.82 | $92.41 | 5800 |
| 2022-06-28 | 43.26 | $93.45 | 55200 |
| 2022-06-27 | 45.05 | $94.71 | 1700 |
| 2022-06-24 | 44.35 | $94.31 | 2745 |
| 2022-06-23 | 39.25 | $91.51 | 1700 |
| 2022-06-22 | 37.34 | $90.53 | 4927 |
| 2022-06-21 | 38.03 | $91.12 | 38600 |
| 2022-06-17 | 34.82 | $89.45 | 2000 |
| 2022-06-16 | 34.39 | $89.23 | 2005 |
| 2022-06-15 | 38.86 | $93.31 | 3419 |
| 2022-06-14 | 37.44 | $92.56 | 32240 |
| 2022-06-13 | 37.33 | $92.50 | 5100 |
| 2022-06-10 | 43.10 | $97.29 | 7806 |
| 2022-06-09 | 46.54 | $99.70 | 1200 |
| 2022-06-08 | 50.18 | $102.00 | 23618 |
| 2022-06-07 | 52.84 | $103.56 | 8000 |
| 2022-06-06 | 50.87 | $102.32 | 2916 |
| 2022-06-03 | 50.38 | $102.01 | 1247 |
| 2022-06-02 | 51.86 | $102.94 | 2521 |
| 2022-06-01 | 48.54 | $100.79 | 2200 |
| 2022-05-31 | 49.49 | $101.42 | 1638 |
| 2022-05-27 | 51.15 | $102.52 | 2100 |
| 2022-05-26 | 46.86 | $99.73 | 3800 |
| 2022-05-25 | 42.89 | $97.40 | 2000 |
| 2022-05-24 | 39.92 | $95.78 | 2700 |
| 2022-05-23 | 41.43 | $96.98 | 7911 |
| 2022-05-20 | 39.20 | $95.76 | 4344 |
| 2022-05-19 | 39.13 | $95.72 | 9900 |
| 2022-05-18 | 38.77 | $95.51 | 4819 |
| 2022-05-17 | 43.72 | $99.71 | 4227 |
| 2022-05-16 | 39.71 | $97.41 | 5900 |
| 2022-05-13 | 40.20 | $97.82 | 5900 |
| 2022-05-12 | 34.42 | $94.70 | 5320 |
| 2022-05-11 | 32.55 | $93.76 | 32003 |
| 2022-05-10 | 34.37 | $95.60 | 39100 |
| 2022-05-09 | 33.64 | $95.22 | 7346 |
| 2022-05-06 | 38.63 | $99.88 | 2349 |
| 2022-05-05 | 40.28 | $101.24 | 3500 |
| 2022-05-04 | 46.02 | $105.40 | 7025 |
| 2022-05-03 | 40.93 | $102.75 | 704 |
| 2022-05-02 | 38.74 | $101.69 | 1533 |
| 2022-04-29 | 38.47 | $101.56 | 1842 |
| 2022-04-28 | 43.05 | $104.91 | 3134 |
| 2022-04-27 | 38.05 | $102.52 | 2484 |
| 2022-04-26 | 38.27 | $102.68 | 1000 |
| 2022-04-25 | 42.17 | $105.46 | 2908 |
| 2022-04-22 | 40.96 | $104.87 | 1200 |
| 2022-04-21 | 46.07 | $108.15 | 35100 |
| 2022-04-20 | 50.77 | $110.71 | 2621 |
| 2022-04-19 | 49.55 | $110.07 | 3200 |
| 2022-04-18 | 46.32 | $108.44 | 2337 |
| 2022-04-14 | 48.34 | $109.56 | 2000 |
| 2022-04-13 | 49.23 | $110.05 | 2600 |
| 2022-04-12 | 45.47 | $108.12 | 22000 |
| 2022-04-11 | 45.50 | $108.14 | 63200 |
| 2022-04-08 | 48.30 | $109.81 | 2227 |
| 2022-04-07 | 47.32 | $109.28 | 5100 |
| 2022-04-06 | 48.22 | $109.83 | 4900 |
| 2022-04-05 | 50.26 | $111.07 | 1400 |
| 2022-04-04 | 54.06 | $113.24 | 3000 |
| 2022-04-01 | 52.50 | $112.25 | 2200 |
| 2022-03-31 | 52.46 | $112.22 | 1400 |
| 2022-03-30 | 54.74 | $113.57 | 3400 |
| 2022-03-29 | 58.13 | $115.47 | 3303 |
| 2022-03-28 | 54.25 | $112.73 | 2135 |
| 2022-03-25 | 53.06 | $111.94 | 21700 |
| 2022-03-24 | 52.69 | $111.69 | 1846 |
| 2022-03-23 | 51.71 | $111.01 | 5009 |
| 2022-03-22 | 54.38 | $112.70 | 1600 |
| 2022-03-21 | 52.59 | $111.40 | 2602 |
| 2022-03-18 | 53.06 | $111.71 | 3500 |
| 2022-03-17 | 51.50 | $110.54 | 8335 |
| 2022-03-16 | 48.53 | $108.40 | 5100 |
| 2022-03-15 | 43.27 | $104.99 | 3500 |
| 2022-03-14 | 39.48 | $102.79 | 2018 |
| 2022-03-11 | 41.83 | $104.74 | 6300 |
| 2022-03-10 | 43.84 | $106.32 | 1200 |
| 2022-03-09 | 44.72 | $107.00 | 2900 |
| 2022-03-08 | 38.54 | $103.41 | 4039 |
| 2022-03-07 | 38.45 | $103.36 | 3400 |
| 2022-03-04 | 43.37 | $107.39 | 4900 |
| 2022-03-03 | 45.13 | $108.68 | 1801 |
| 2022-03-02 | 48.02 | $110.70 | 5400 |
| 2022-03-01 | 43.60 | $108.10 | 15400 |
| 2022-02-28 | 44.91 | $109.04 | 1946 |
| 2022-02-25 | 45.88 | $109.73 | 2636 |
| 2022-02-24 | 41.32 | $107.10 | 7636 |
| 2022-02-23 | 35.62 | $104.19 | 3500 |
| 2022-02-22 | 39.85 | $107.54 | 2543 |
| 2022-02-18 | 40.55 | $108.05 | 14928 |
| 2022-02-17 | 41.79 | $108.96 | 4347 |
| 2022-02-16 | 46.45 | $112.11 | 2522 |
| 2022-02-15 | 46.47 | $112.12 | 2311 |
| 2022-02-14 | 40.86 | $109.16 | 4100 |
| 2022-02-11 | 41.91 | $109.90 | 5933 |
| 2022-02-10 | 45.46 | $112.29 | 10835 |
| 2022-02-09 | 48.35 | $114.06 | 9600 |
| 2022-02-08 | 43.50 | $111.54 | 7522 |
| 2022-02-07 | 41.87 | $110.75 | 6700 |
| 2022-02-04 | 40.24 | $109.96 | 40200 |
| 2022-02-03 | 38.42 | $109.09 | 17820 |
| 2022-02-02 | 41.88 | $111.58 | 23628 |
| 2022-02-01 | 41.80 | $111.54 | 22849 |
| 2022-01-31 | 38.91 | $110.09 | 1800 |
| 2022-01-28 | 28.36 | $105.56 | 2306 |
| 2022-01-27 | 25.53 | $104.51 | 12437 |
| 2022-01-26 | 28.31 | $107.26 | 3100 |
| 2022-01-25 | 29.25 | $108.11 | 8716 |
| 2022-01-24 | 30.15 | $108.92 | 18812 |
| 2022-01-21 | 26.36 | $107.50 | 7100 |
| 2022-01-20 | 28.52 | $109.58 | 1614 |
| 2022-01-19 | 30.52 | $111.34 | 8200 |
| 2022-01-18 | 32.27 | $112.77 | 21227 |
| 2022-01-14 | 36.88 | $116.06 | 25900 |
| 2022-01-13 | 38.44 | $117.04 | 5100 |
| 2022-01-12 | 41.43 | $118.80 | 17500 |
| 2022-01-11 | 41.38 | $118.78 | 4400 |
| 2022-01-10 | 36.90 | $117.00 | 17100 |
| 2022-01-07 | 37.81 | $117.59 | 5125 |
| 2022-01-06 | 42.03 | $120.12 | 21500 |
| 2022-01-05 | 40.99 | $119.70 | 9500 |
| 2022-01-04 | 48.00 | $123.31 | 15427 |
| 2022-01-03 | 50.48 | $124.40 | 28300 |
| 2021-12-31 | 53.39 | $125.61 | 3200 |
| 2021-12-30 | 52.77 | $125.32 | 4636 |
| 2021-12-29 | 52.58 | $125.23 | 1200 |
| 2021-12-28 | 53.05 | $125.44 | 44642 |
| 2021-12-27 | 54.37 | $126.05 | 1900 |
| 2021-12-23 | 50.62 | $124.09 | 2245 |
| 2021-12-22 | 48.21 | $122.92 | 1501 |
| 2021-12-21 | 45.86 | $121.83 | 1900 |
| 2021-12-20 | 38.22 | $118.69 | 3318 |
| 2021-12-17 | 41.81 | $120.70 | 4900 |
| 2021-12-16 | 40.17 | $120.08 | 5046 |
| 2021-12-15 | 40.11 | $120.06 | 1900 |
| 2021-12-14 | 40.02 | $120.02 | 7621 |
| 2021-12-13 | 42.43 | $121.47 | 2900 |
| 2021-12-10 | 45.50 | $123.18 | 4600 |
| 2021-12-09 | 47.23 | $124.09 | 2105 |
| 2021-12-08 | 50.89 | $125.90 | 2604 |
| 2021-12-07 | 48.70 | $124.85 | 6403 |
| 2021-12-06 | 39.04 | $120.92 | 4029 |
| 2021-12-03 | 36.62 | $120.08 | 30400 |
| 2021-12-02 | 41.98 | $122.92 | 3600 |
| 2021-12-01 | 41.98 | $122.92 | 19037 |
| 2021-11-30 | 42.63 | $123.25 | 13700 |
| 2021-11-29 | 49.70 | $126.42 | 17500 |
| 2021-11-26 | 47.29 | $125.50 | 3000 |
| 2021-11-24 | 53.13 | $127.72 | 2843 |
| 2021-11-23 | 51.67 | $127.15 | 2805 |
| 2021-11-22 | 58.99 | $129.55 | 5500 |
| 2021-11-19 | 59.83 | $129.80 | 1300 |
| 2021-11-18 | 61.50 | $130.30 | 1035 |
| 2021-11-17 | 61.37 | $130.24 | 3239 |
| 2021-11-16 | 65.14 | $131.39 | 3300 |
| 2021-11-15 | 62.58 | $130.04 | 2000 |
| 2021-11-12 | 64.41 | $130.59 | 3500 |
| 2021-11-11 | 62.63 | $129.65 | 6828 |
| 2021-11-10 | 60.63 | $128.64 | 5200 |
| 2021-11-09 | 69.34 | $131.13 | 13800 |
| 2021-11-08 | 69.18 | $131.03 | 4000 |
| 2021-11-05 | 67.58 | $130.09 | 1717 |
| 2021-11-04 | 67.13 | $129.83 | 10100 |
| 2021-11-03 | 66.42 | $129.41 | 14445 |
| 2021-11-02 | 64.78 | $128.46 | 20803 |
| 2021-11-01 | 62.94 | $127.44 | 44400 |
| 2021-10-29 | 60.45 | $126.15 | 2109 |
| 2021-10-28 | 58.85 | $125.36 | 3000 |
| 2021-10-27 | 54.98 | $123.60 | 2700 |
| 2021-10-26 | 60.24 | $125.32 | 2000 |
| 2021-10-25 | 61.57 | $125.73 | 2000 |
| 2021-10-22 | 58.57 | $124.32 | 3900 |
| 2021-10-21 | 59.01 | $124.46 | 33633 |
| 2021-10-20 | 57.27 | $123.65 | 1300 |
| 2021-10-19 | 56.20 | $123.16 | 2700 |
| 2021-10-18 | 54.68 | $122.47 | 4600 |
| 2021-10-15 | 54.27 | $122.28 | 1048 |
| 2021-10-14 | 52.12 | $121.30 | 1215 |
| 2021-10-13 | 48.39 | $119.71 | 13700 |
| 2021-10-12 | 46.24 | $118.85 | 2000 |
| 2021-10-11 | 44.98 | $118.35 | 20534 |
| 2021-10-08 | 45.94 | $118.82 | 1800 |
| 2021-10-07 | 48.56 | $120.06 | 3003 |
| 2021-10-06 | 43.37 | $117.96 | 4100 |
| 2021-10-05 | 43.93 | $118.24 | 2112 |
| 2021-10-04 | 39.86 | $116.70 | 2100 |
| 2021-10-01 | 44.66 | $119.10 | 23100 |
| 2021-09-30 | 42.41 | $118.28 | 14200 |
| 2021-09-29 | 43.75 | $118.93 | 5500 |
| 2021-09-28 | 44.93 | $119.50 | 4300 |
| 2021-09-27 | 52.33 | $122.64 | 3438 |
| 2021-09-24 | 54.28 | $123.36 | 1300 |
| 2021-09-23 | 56.41 | $124.13 | 2238 |
| 2021-09-22 | 51.91 | $122.20 | 9300 |
| 2021-09-21 | 47.63 | $120.59 | 3200 |
| 2021-09-20 | 43.76 | $119.28 | 21220 |
| 2021-09-17 | 53.86 | $122.78 | 1200 |
| 2021-09-16 | 55.75 | $123.32 | 2900 |
| 2021-09-15 | 54.92 | $123.02 | 900 |
| 2021-09-14 | 50.90 | $121.65 | 1428 |
| 2021-09-13 | 53.17 | $122.34 | 1802 |
| 2021-09-10 | 55.09 | $122.91 | 3400 |
| 2021-09-09 | 61.26 | $124.58 | 1201 |
| 2021-09-08 | 58.74 | $123.62 | 2400 |
| 2021-09-07 | 62.57 | $124.57 | 4406 |
| 2021-09-03 | 66.56 | $125.49 | 3300 |
| 2021-09-02 | 65.61 | $125.07 | 3300 |
| 2021-09-01 | 64.03 | $124.39 | 7300 |
| 2021-08-31 | 63.02 | $123.96 | 17940 |
| 2021-08-30 | 63.73 | $124.14 | 6800 |
| 2021-08-27 | 62.79 | $123.72 | 3744 |
| 2021-08-26 | 58.44 | $121.93 | 3411 |
| 2021-08-25 | 60.78 | $122.55 | 2532 |
| 2021-08-24 | 58.78 | $121.76 | 14200 |
| 2021-08-23 | 55.98 | $120.72 | 4027 |
| 2021-08-20 | 50.95 | $119.07 | 4600 |
| 2021-08-19 | 46.17 | $117.72 | 48816 |
| 2021-08-18 | 47.40 | $118.10 | 5900 |
| 2021-08-17 | 50.84 | $119.11 | 18000 |
| 2021-08-16 | 55.78 | $120.41 | 3620 |
| 2021-08-13 | 57.84 | $120.91 | 4400 |
| 2021-08-12 | 59.76 | $121.37 | 2023 |
| 2021-08-11 | 58.24 | $120.84 | 13029 |
| 2021-08-10 | 59.53 | $121.16 | 9400 |
| 2021-08-09 | 62.58 | $121.90 | 19603 |
| 2021-08-06 | 61.95 | $121.65 | 12500 |
| 2021-08-05 | 62.63 | $121.82 | 55600 |
| 2021-08-04 | 59.86 | $120.69 | 61739 |
| 2021-08-03 | 59.54 | $120.56 | 29400 |
| 2021-08-02 | 56.45 | $119.37 | 3700 |
| 2021-07-30 | 57.18 | $119.58 | 6938 |
| 2021-07-29 | 59.59 | $120.27 | 6204 |
| 2021-07-28 | 58.73 | $119.91 | 4700 |
| 2021-07-27 | 52.93 | $117.72 | 10400 |
| 2021-07-26 | 58.14 | $119.19 | 8520 |
| 2021-07-23 | 59.08 | $119.44 | 7827 |
| 2021-07-22 | 55.94 | $118.28 | 11900 |
| 2021-07-21 | 56.37 | $118.40 | 27900 |
| 2021-07-20 | 52.04 | $116.90 | 4749 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.61
2026-07-17
Close Price
$184.74
Vol: 6949
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.14
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -88.61 | $184.74 | 6949 |
| 2026-07-16 | -98.14 | $185.47 | 5300 |
| 2026-07-15 | -86.09 | $188.21 | 5325 |
| 2026-07-14 | -83.90 | $188.91 | 21649 |
| 2026-07-13 | -95.85 | $187.30 | 7900 |
| 2026-07-10 | -57.02 | $190.47 | 40600 |
| 2026-07-09 | -44.60 | $191.75 | 8130 |
| 2026-07-08 | -54.39 | $188.77 | 10100 |
| 2026-07-07 | -50.07 | $189.68 | 6718 |
| 2026-07-06 | -32.83 | $193.31 | 11020 |
| 2026-07-02 | -40.86 | $191.62 | 8333 |
| 2026-07-01 | -21.62 | $195.67 | 18339 |
| 2026-06-30 | -1.19 | $199.97 | 12300 |
| 2026-06-29 | -1.04 | $197.28 | 12800 |
| 2026-06-26 | -18.52 | $194.08 | 5800 |
| 2026-06-25 | -8.69 | $195.88 | 9030 |
| 2026-06-24 | -22.51 | $193.35 | 33729 |
| 2026-06-23 | -25.19 | $192.86 | 13300 |
| 2026-06-22 | 0.00 | $197.47 | 28710 |
| 2026-06-18 | -0.85 | $195.44 | 10905 |
| 2026-06-17 | -19.23 | $191.92 | 8500 |
| 2026-06-16 | -12.68 | $192.11 | 13833 |
| 2026-06-15 | -3.79 | $193.87 | 7500 |
| 2026-06-12 | -6.45 | $190.19 | 14643 |
| 2026-06-11 | -15.38 | $188.59 | 9100 |
| 2026-06-10 | -57.46 | $181.23 | 9000 |
| 2026-06-09 | -36.94 | $184.82 | 11100 |
| 2026-06-08 | -38.25 | $184.59 | 6909 |
| 2026-06-05 | -46.71 | $183.11 | 10900 |
| 2026-06-04 | -3.60 | $190.65 | 10400 |
| 2026-06-03 | -4.61 | $189.74 | 10600 |
| 2026-06-02 | 0.00 | $190.03 | 8626 |
| 2026-06-01 | -12.90 | $187.70 | 38841 |
| 2026-05-29 | -7.01 | $188.64 | 17782 |
| 2026-05-28 | -4.26 | $189.08 | 11900 |
| 2026-05-27 | -8.14 | $188.30 | 42231 |
| 2026-05-26 | -1.58 | $188.17 | 17127 |
| 2026-05-22 | -13.24 | $183.89 | 13000 |
| 2026-05-21 | -25.71 | $182.27 | 9432 |
| 2026-05-20 | -39.41 | $180.49 | 9109 |
| 2026-05-19 | -71.21 | $176.36 | 10300 |
| 2026-05-18 | -58.89 | $177.96 | 10203 |
| 2026-05-15 | -40.80 | $180.31 | 8720 |
| 2026-05-14 | -8.01 | $184.57 | 9100 |
| 2026-05-13 | -13.97 | $183.73 | 10349 |
| 2026-05-12 | -18.01 | $183.00 | 17808 |
| 2026-05-11 | -5.52 | $184.81 | 10704 |
| 2026-05-08 | -15.15 | $182.92 | 12532 |
| 2026-05-07 | -23.82 | $181.38 | 31500 |
| 2026-05-06 | 0.00 | $184.79 | 16500 |
| 2026-05-05 | -2.92 | $180.96 | 18100 |
| 2026-05-04 | -7.54 | $177.82 | 6600 |
| 2026-05-01 | -4.02 | $178.34 | 17959 |
| 2026-04-30 | -5.72 | $177.89 | 5713 |
| 2026-04-29 | -29.60 | $172.96 | 6400 |
| 2026-04-28 | -22.27 | $173.71 | 7814 |
| 2026-04-27 | -8.45 | $176.82 | 4600 |
| 2026-04-24 | -7.39 | $177.10 | 5742 |
| 2026-04-23 | -10.06 | $176.39 | 36600 |
| 2026-04-22 | -8.75 | $176.74 | 5813 |
| 2026-04-21 | -12.16 | $175.83 | 5641 |
| 2026-04-20 | -0.56 | $177.45 | 6703 |
| 2026-04-17 | -1.01 | $176.90 | 4500 |
| 2026-04-16 | -2.52 | $172.90 | 20200 |
| 2026-04-15 | -4.38 | $172.51 | 7300 |
| 2026-04-14 | -0.96 | $173.03 | 8000 |
| 2026-04-13 | 0.00 | $170.90 | 6032 |
| 2026-04-10 | -6.45 | $168.58 | 5000 |
| 2026-04-09 | -4.02 | $168.85 | 6791 |
| 2026-04-08 | -7.85 | $167.85 | 5520 |
| 2026-04-07 | -23.10 | $162.33 | 4319 |
| 2026-04-06 | -23.66 | $162.24 | 6026 |
| 2026-04-02 | -28.21 | $161.51 | 6818 |
| 2026-04-01 | -34.86 | $160.98 | 8300 |
| 2026-03-31 | -50.42 | $158.92 | 9100 |
| 2026-03-30 | -83.03 | $153.06 | 7813 |
| 2026-03-27 | -72.87 | $155.33 | 10113 |
| 2026-03-26 | -58.80 | $158.09 | 7392 |
| 2026-03-25 | -41.51 | $161.96 | 5102 |
| 2026-03-24 | -48.80 | $160.47 | 4368 |
| 2026-03-23 | -50.37 | $160.15 | 13200 |
| 2026-03-20 | -65.69 | $157.02 | 5600 |
| 2026-03-19 | -46.65 | $160.91 | 7400 |
| 2026-03-18 | -50.42 | $160.14 | 3615 |
| 2026-03-17 | -40.53 | $162.16 | 12318 |
| 2026-03-16 | -47.04 | $160.83 | 12942 |
| 2026-03-13 | -98.66 | $158.65 | 9408 |
| 2026-03-12 | -97.66 | $159.18 | 38300 |
| 2026-03-11 | -62.57 | $163.48 | 7417 |
| 2026-03-10 | -61.34 | $163.63 | 8200 |
| 2026-03-09 | -56.67 | $164.20 | 6344 |
| 2026-03-06 | -98.02 | $161.72 | 16212 |
| 2026-03-05 | -70.55 | $164.94 | 10934 |
| 2026-03-04 | -40.98 | $167.53 | 13315 |
| 2026-03-03 | -58.33 | $166.01 | 14100 |
| 2026-03-02 | -21.46 | $169.24 | 15100 |
| 2026-02-27 | -36.80 | $168.44 | 7500 |
| 2026-02-26 | -17.78 | $170.27 | 5800 |
| 2026-02-25 | -24.74 | $169.60 | 5934 |
| 2026-02-24 | -36.28 | $168.49 | 5900 |
| 2026-02-23 | -58.42 | $166.36 | 16545 |
| 2026-02-20 | -28.90 | $169.20 | 8100 |
| 2026-02-19 | -33.13 | $168.96 | 12400 |
| 2026-02-18 | -33.74 | $168.90 | 11819 |
| 2026-02-17 | -41.64 | $168.12 | 9100 |
| 2026-02-13 | -45.69 | $167.72 | 9944 |
| 2026-02-12 | -67.17 | $165.60 | 59300 |
| 2026-02-11 | -35.66 | $168.71 | 10900 |
| 2026-02-10 | -27.96 | $169.47 | 48044 |
| 2026-02-09 | -24.32 | $169.83 | 8826 |
| 2026-02-06 | -37.89 | $168.49 | 12200 |
| 2026-02-05 | -98.68 | $162.49 | 15448 |
| 2026-02-04 | -81.11 | $164.33 | 12001 |
| 2026-02-03 | -67.38 | $167.21 | 10600 |
| 2026-02-02 | -67.60 | $167.62 | 38110 |
| 2026-01-30 | -62.31 | $166.18 | 5336 |
| 2026-01-29 | -30.73 | $169.04 | 7039 |
| 2026-01-28 | -24.57 | $169.68 | 6243 |
| 2026-01-27 | -21.10 | $170.04 | 8145 |
| 2026-01-26 | -25.24 | $169.61 | 6605 |
| 2026-01-23 | -25.43 | $169.59 | 9200 |
| 2026-01-22 | -8.48 | $171.35 | 6300 |
| 2026-01-21 | -15.77 | $170.29 | 15007 |
| 2026-01-20 | -38.02 | $168.06 | 12600 |
| 2026-01-16 | -12.24 | $170.54 | 61500 |
| 2026-01-15 | -11.48 | $170.43 | 20800 |
| 2026-01-14 | -12.88 | $169.07 | 14300 |
| 2026-01-13 | -8.94 | $169.51 | 18039 |
| 2026-01-12 | -4.26 | $169.68 | 83225 |
| 2026-01-09 | -12.73 | $168.72 | 7625 |
| 2026-01-08 | -19.31 | $167.31 | 10300 |
| 2026-01-07 | -12.64 | $167.97 | 7905 |
| 2026-01-06 | -1.82 | $169.04 | 8732 |
| 2026-01-05 | -9.98 | $166.64 | 3600 |
| 2026-01-02 | -42.00 | $164.04 | 5306 |
| 2025-12-31 | -68.97 | $161.85 | 7600 |
| 2025-12-30 | -50.12 | $163.38 | 3422 |
| 2025-12-29 | -39.41 | $164.25 | 5149 |
| 2025-12-26 | -25.99 | $165.34 | 2900 |
| 2025-12-24 | -18.23 | $165.97 | 2047 |
| 2025-12-23 | -17.49 | $165.61 | 3900 |
| 2025-12-22 | -10.30 | $166.21 | 4900 |
| 2025-12-19 | -20.13 | $164.16 | 5400 |
| 2025-12-18 | -36.58 | $161.29 | 7221 |
| 2025-12-17 | -48.22 | $159.33 | 23200 |
| 2025-12-16 | -30.58 | $162.30 | 6000 |
| 2025-12-15 | -29.57 | $162.47 | 8032 |
| 2025-12-12 | -22.09 | $163.73 | 4900 |
| 2025-12-11 | -1.26 | $167.05 | 7400 |
| 2025-12-10 | -6.62 | $165.13 | 5441 |
| 2025-12-09 | -6.57 | $163.40 | 22233 |
| 2025-12-08 | -6.01 | $163.43 | 13935 |
| 2025-12-05 | -5.99 | $163.33 | 4726 |
| 2025-12-04 | -2.52 | $163.39 | 35228 |
| 2025-12-03 | -12.87 | $161.98 | 5202 |
| 2025-12-02 | -24.67 | $160.44 | 4500 |
| 2025-12-01 | -33.24 | $160.29 | 4200 |
| 2025-11-28 | -18.90 | $162.37 | 4189 |
| 2025-11-26 | -28.21 | $161.02 | 4600 |
| 2025-11-25 | -45.37 | $159.22 | 4000 |
| 2025-11-24 | -61.42 | $156.69 | 14505 |
| 2025-11-21 | -85.19 | $153.02 | 2921 |
| 2025-11-20 | -100.00 | $150.61 | 5626 |
| 2025-11-19 | -87.48 | $154.51 | 5034 |
| 2025-11-18 | -91.80 | $153.90 | 30510 |
| 2025-11-17 | -94.74 | $154.10 | 2803 |
| 2025-11-14 | -81.91 | $156.65 | 2522 |
| 2025-11-13 | -98.39 | $156.52 | 6715 |
| 2025-11-12 | -47.48 | $161.88 | 9707 |
| 2025-11-11 | -47.29 | $161.90 | 9141 |
| 2025-11-10 | -37.80 | $162.90 | 10100 |
| 2025-11-07 | -62.49 | $160.30 | 4220 |
| 2025-11-06 | -82.61 | $159.23 | 7413 |
| 2025-11-05 | -48.70 | $162.37 | 3347 |
| 2025-11-04 | -71.81 | $160.23 | 3504 |
| 2025-11-03 | -32.72 | $163.85 | 4400 |
| 2025-10-31 | -29.37 | $164.16 | 3100 |
| 2025-10-30 | -45.03 | $162.71 | 4745 |
| 2025-10-29 | -22.25 | $164.82 | 4422 |
| 2025-10-28 | -18.36 | $165.18 | 4300 |
| 2025-10-27 | -7.78 | $166.16 | 4340 |
| 2025-10-24 | -10.03 | $164.71 | 2742 |
| 2025-10-23 | -33.33 | $162.78 | 12932 |
| 2025-10-22 | -68.09 | $160.09 | 4132 |
| 2025-10-21 | -32.43 | $162.85 | 4300 |
| 2025-10-20 | -27.00 | $163.27 | 4118 |
| 2025-10-17 | -57.88 | $160.88 | 4632 |
| 2025-10-16 | -47.16 | $161.71 | 5139 |
| 2025-10-15 | -8.14 | $163.94 | 3300 |
| 2025-10-14 | -21.75 | $162.37 | 2600 |
| 2025-10-13 | -36.74 | $161.46 | 3400 |
| 2025-10-10 | -100.00 | $157.62 | 2500 |
| 2025-10-09 | -15.16 | $162.64 | 3700 |
| 2025-10-08 | -0.88 | $163.41 | 2800 |
| 2025-10-07 | -36.33 | $161.24 | 5100 |
| 2025-10-06 | -13.87 | $162.46 | 6500 |
| 2025-10-03 | -21.25 | $161.55 | 5847 |
| 2025-10-02 | -16.59 | $161.61 | 4838 |
| 2025-10-01 | -26.17 | $160.58 | 5500 |
| 2025-09-30 | -26.50 | $160.55 | 3800 |
| 2025-09-29 | -25.07 | $160.42 | 11800 |
| 2025-09-26 | -32.32 | $159.68 | 4600 |
| 2025-09-25 | -44.76 | $158.41 | 2801 |
| 2025-09-24 | -34.38 | $159.47 | 8500 |
| 2025-09-23 | -15.38 | $161.41 | 4920 |
| 2025-09-22 | -0.82 | $162.49 | 3500 |
| 2025-09-19 | -6.06 | $161.71 | 3400 |
| 2025-09-18 | -3.52 | $161.64 | 4127 |
| 2025-09-17 | -8.51 | $158.88 | 4538 |
| 2025-09-16 | -9.74 | $158.75 | 11300 |
| 2025-09-15 | -5.39 | $159.21 | 5200 |
| 2025-09-12 | -12.10 | $158.50 | 5700 |
| 2025-09-11 | -1.23 | $159.65 | 5300 |
| 2025-09-10 | -10.24 | $157.53 | 2400 |
| 2025-09-09 | -1.23 | $157.21 | 8500 |
| 2025-09-08 | 0.00 | $157.10 | 5039 |
| 2025-09-05 | -15.43 | $155.72 | 6000 |
| 2025-09-04 | -13.04 | $155.59 | 9800 |
| 2025-09-03 | -36.28 | $153.88 | 1716 |
| 2025-09-02 | -32.35 | $154.13 | 28400 |
| 2025-08-29 | -19.39 | $155.10 | 2230 |
| 2025-08-28 | -0.85 | $156.43 | 4700 |
| 2025-08-27 | -3.97 | $155.27 | 16833 |
| 2025-08-26 | -1.78 | $154.78 | 2200 |
| 2025-08-25 | -21.02 | $153.25 | 3130 |
| 2025-08-22 | -8.79 | $154.21 | 3000 |
| 2025-08-21 | -45.85 | $150.77 | 2803 |
| 2025-08-20 | -44.54 | $150.86 | 2800 |
| 2025-08-19 | -43.67 | $150.92 | 3836 |
| 2025-08-18 | -14.56 | $152.92 | 3700 |
| 2025-08-15 | -27.80 | $152.01 | 5245 |
| 2025-08-14 | -23.58 | $152.30 | 14204 |
| 2025-08-13 | -0.87 | $153.86 | 2800 |
| 2025-08-12 | 0.00 | $152.75 | 4032 |
| 2025-08-11 | -38.87 | $149.69 | 1800 |
| 2025-08-08 | -34.64 | $149.96 | 20012 |
| 2025-08-07 | -32.29 | $150.11 | 19839 |
| 2025-08-06 | -26.65 | $150.47 | 5817 |
| 2025-08-05 | -34.01 | $150.00 | 14519 |
| 2025-08-04 | -26.02 | $150.51 | 34900 |
| 2025-08-01 | -75.55 | $147.35 | 6900 |
| 2025-07-31 | -30.25 | $150.24 | 3400 |
| 2025-07-30 | -19.00 | $150.75 | 9100 |
| 2025-07-29 | -24.96 | $150.09 | 2720 |
| 2025-07-28 | -8.42 | $150.88 | 4800 |
| 2025-07-25 | -4.26 | $151.03 | 3031 |
| 2025-07-24 | -9.92 | $149.93 | 3721 |
| 2025-07-23 | -1.65 | $150.29 | 3800 |
| 2025-07-22 | -21.49 | $148.63 | 14200 |
| 2025-07-21 | -14.92 | $148.62 | 1700 |
| 2025-07-18 | -6.42 | $149.48 | 2333 |
| 2025-07-17 | -2.51 | $149.32 | 4304 |
| 2025-07-16 | -10.48 | $147.53 | 5800 |
| 2025-07-15 | -22.38 | $146.53 | 4848 |
| 2025-07-14 | -7.35 | $147.75 | 22200 |
| 2025-07-11 | -23.50 | $146.30 | 2249 |
| 2025-07-10 | -7.91 | $147.70 | 9200 |
| 2025-07-09 | -0.81 | $147.97 | 35203 |
| 2025-07-08 | -15.56 | $146.70 | 19901 |
| 2025-07-07 | -6.62 | $147.47 | 4000 |
| 2025-07-03 | -1.74 | $147.89 | 2137 |
| 2025-07-02 | -3.25 | $146.58 | 3300 |
| 2025-07-01 | -12.86 | $145.87 | 4300 |
| 2025-06-30 | 0.00 | $146.82 | 6700 |
| 2025-06-27 | -1.59 | $145.54 | 4106 |
| 2025-06-26 | 0.00 | $144.79 | 9028 |
| 2025-06-25 | -20.91 | $143.15 | 3300 |
| 2025-06-24 | -3.14 | $144.28 | 3900 |
| 2025-06-23 | -17.27 | $142.48 | 6133 |
| 2025-06-20 | -39.04 | $141.03 | 4600 |
| 2025-06-18 | -41.29 | $140.88 | 3000 |
| 2025-06-17 | -49.25 | $140.35 | 2829 |
| 2025-06-16 | -32.58 | $141.46 | 3919 |
| 2025-06-13 | -62.31 | $139.48 | 15038 |
| 2025-06-12 | -30.78 | $141.58 | 4000 |
| 2025-06-11 | -27.93 | $141.77 | 16213 |
| 2025-06-10 | -28.53 | $141.73 | 4340 |
| 2025-06-09 | -18.56 | $142.34 | 4100 |
| 2025-06-06 | 0.00 | $142.99 | 1233 |
| 2025-06-05 | -11.70 | $141.14 | 10719 |
| 2025-06-04 | -3.63 | $141.19 | 3440 |
| 2025-06-03 | -1.56 | $141.21 | 12728 |
| 2025-06-02 | -5.59 | $140.18 | 3000 |
| 2025-05-30 | -13.76 | $139.45 | 3427 |
| 2025-05-29 | -16.68 | $138.93 | 19715 |
| 2025-05-28 | -11.81 | $139.15 | 16013 |
| 2025-05-27 | -5.86 | $139.92 | 2535 |
| 2025-05-23 | -24.90 | $137.44 | 1115 |
| 2025-05-22 | -26.75 | $137.20 | 1904 |
| 2025-05-21 | -24.64 | $137.21 | 1400 |
| 2025-05-20 | -3.87 | $140.09 | 69200 |
| 2025-05-19 | -0.94 | $140.50 | 25723 |
| 2025-05-16 | -0.78 | $140.51 | 3318 |
| 2025-05-15 | -0.89 | $138.96 | 3900 |
| 2025-05-14 | -3.04 | $138.43 | 2100 |
| 2025-05-13 | -2.30 | $138.58 | 16733 |
| 2025-05-12 | -4.29 | $137.53 | 2000 |
| 2025-05-09 | -6.96 | $134.25 | 3000 |
| 2025-05-08 | -5.39 | $134.45 | 2529 |
| 2025-05-07 | -5.60 | $132.48 | 1700 |
| 2025-05-06 | -7.55 | $132.10 | 2618 |
| 2025-05-05 | -3.80 | $132.79 | 4300 |
| 2025-05-02 | -1.13 | $133.08 | 2300 |
| 2025-05-01 | -3.95 | $130.29 | 1746 |
| 2025-04-30 | -13.60 | $129.36 | 4400 |
| 2025-04-29 | -9.84 | $130.07 | 6100 |
| 2025-04-28 | -14.39 | $129.21 | 3036 |
| 2025-04-25 | -18.15 | $128.50 | 1448 |
| 2025-04-24 | -22.70 | $128.15 | 9516 |
| 2025-04-23 | -41.99 | $125.85 | 15200 |
| 2025-04-22 | -52.49 | $123.53 | 4727 |
| 2025-04-21 | -67.15 | $120.29 | 5343 |
| 2025-04-17 | -52.35 | $123.56 | 198200 |
| 2025-04-16 | -54.48 | $123.09 | 5500 |
| 2025-04-15 | -47.19 | $124.70 | 30201 |
| 2025-04-14 | -49.00 | $124.30 | 30800 |
| 2025-04-11 | -56.47 | $122.65 | 8336 |
| 2025-04-10 | -65.02 | $120.76 | 24438 |
| 2025-04-09 | -48.14 | $124.49 | 33629 |
| 2025-04-08 | -92.58 | $114.67 | 41800 |
| 2025-04-07 | -84.57 | $116.44 | 13602 |
| 2025-04-04 | -100.00 | $116.98 | 11400 |
| 2025-04-03 | -98.91 | $124.22 | 3207 |
| 2025-04-02 | -32.89 | $131.92 | 1300 |
| 2025-04-01 | -52.53 | $130.15 | 3305 |
| 2025-03-31 | -62.58 | $129.37 | 2332 |
| 2025-03-28 | -74.37 | $129.11 | 2100 |
| 2025-03-27 | -57.30 | $131.60 | 1700 |
| 2025-03-26 | -48.32 | $132.91 | 4421 |
| 2025-03-25 | -35.93 | $134.91 | 2737 |
| 2025-03-24 | -36.20 | $134.87 | 2100 |
| 2025-03-21 | -63.00 | $131.09 | 1800 |
| 2025-03-20 | -67.41 | $131.37 | 1500 |
| 2025-03-19 | -69.21 | $131.95 | 4400 |
| 2025-03-18 | -82.79 | $129.15 | 3413 |
| 2025-03-17 | -73.53 | $131.27 | 1642 |
| 2025-03-14 | -83.13 | $129.13 | 5000 |
| 2025-03-13 | -99.19 | $125.55 | 10545 |
| 2025-03-12 | -89.15 | $128.36 | 5403 |
| 2025-03-11 | -93.53 | $127.41 | 30300 |
| 2025-03-10 | -97.60 | $126.89 | 4500 |
| 2025-03-07 | -81.78 | $131.34 | 20500 |
| 2025-03-06 | -99.59 | $130.94 | 4343 |
| 2025-03-05 | -80.87 | $135.30 | 17027 |
| 2025-03-04 | -90.95 | $133.74 | 6217 |
| 2025-03-03 | -95.22 | $135.87 | 3338 |
| 2025-02-28 | -79.24 | $138.61 | 3245 |
| 2025-02-27 | -100.00 | $136.82 | 2900 |
| 2025-02-26 | -84.02 | $139.08 | 8126 |
| 2025-02-25 | -95.48 | $137.89 | 2600 |
| 2025-02-24 | -94.77 | $139.30 | 3436 |
| 2025-02-21 | -100.00 | $139.93 | 12200 |
| 2025-02-20 | -51.51 | $144.73 | 2813 |
| 2025-02-19 | -14.21 | $146.96 | 1900 |
| 2025-02-18 | -2.51 | $147.66 | 2035 |
| 2025-02-14 | -20.57 | $146.58 | 2819 |
| 2025-02-13 | -18.06 | $146.73 | 2316 |
| 2025-02-12 | -49.16 | $144.61 | 3100 |
| 2025-02-11 | -24.79 | $145.40 | 2100 |
| 2025-02-10 | -8.25 | $146.80 | 10900 |
| 2025-02-07 | -12.25 | $146.31 | 3300 |
| 2025-02-06 | -2.02 | $146.75 | 25948 |
| 2025-02-05 | -0.27 | $146.85 | 5200 |
| 2025-02-04 | -16.27 | $145.04 | 2003 |
| 2025-02-03 | -23.17 | $144.26 | 5235 |
| 2025-01-31 | -15.65 | $145.11 | 5400 |
| 2025-01-30 | -4.01 | $146.35 | 27100 |
| 2025-01-29 | -19.24 | $144.47 | 2729 |
| 2025-01-28 | -21.14 | $144.26 | 12200 |
| 2025-01-27 | -34.57 | $142.78 | 2520 |
| 2025-01-24 | -4.17 | $146.13 | 6900 |
| 2025-01-23 | 0.00 | $146.40 | 4200 |
| 2025-01-22 | -1.99 | $145.89 | 2510 |
| 2025-01-21 | 0.00 | $146.10 | 3534 |
| 2025-01-17 | -16.53 | $143.50 | 2800 |
| 2025-01-16 | -32.08 | $142.62 | 3027 |
| 2025-01-15 | -46.30 | $141.52 | 2500 |
| 2025-01-14 | -67.15 | $139.21 | 2711 |
| 2025-01-13 | -85.16 | $137.24 | 3322 |
| 2025-01-10 | -95.60 | $137.44 | 5141 |
| 2025-01-08 | -75.55 | $139.67 | 6048 |
| 2025-01-07 | -81.90 | $139.59 | 3600 |
| 2025-01-06 | -72.62 | $140.80 | 3700 |
| 2025-01-03 | -72.30 | $140.87 | 3203 |
| 2025-01-02 | -88.20 | $138.78 | 6900 |
| 2024-12-31 | -92.54 | $138.21 | 5600 |
| 2024-12-30 | -88.05 | $138.80 | 4732 |
| 2024-12-27 | -85.26 | $140.07 | 3600 |
| 2024-12-26 | -67.72 | $142.19 | 7500 |
| 2024-12-24 | -74.17 | $141.41 | 2006 |
| 2024-12-23 | -83.28 | $140.31 | 5731 |
| 2024-12-20 | -82.37 | $140.42 | 7400 |
| 2024-12-19 | -98.43 | $138.48 | 20600 |
| 2024-12-18 | -97.02 | $138.65 | 8138 |
| 2024-12-17 | -71.06 | $144.33 | 8200 |
| 2024-12-16 | -49.47 | $146.15 | 8200 |
| 2024-12-13 | -57.57 | $145.12 | 5838 |
| 2024-12-12 | -50.11 | $145.80 | 5000 |
| 2024-12-11 | -37.39 | $146.96 | 4800 |
| 2024-12-10 | -52.52 | $145.58 | 2900 |
| 2024-12-09 | -40.57 | $146.67 | 2044 |
| 2024-12-06 | -4.93 | $149.92 | 4818 |
| 2024-12-05 | -12.61 | $149.22 | 1626 |
| 2024-12-04 | 0.00 | $150.30 | 5124 |
| 2024-12-03 | -8.67 | $148.97 | 3000 |
| 2024-12-02 | -8.27 | $149.00 | 29319 |
| 2024-11-29 | -3.24 | $149.78 | 2107 |
| 2024-11-27 | -7.42 | $149.10 | 4437 |
| 2024-11-26 | -3.75 | $149.50 | 2500 |
| 2024-11-25 | -3.88 | $149.48 | 3000 |
| 2024-11-22 | -0.07 | $148.38 | 10219 |
| 2024-11-21 | -7.35 | $146.35 | 18600 |
| 2024-11-20 | -21.36 | $144.50 | 1808 |
| 2024-11-19 | -25.98 | $143.89 | 1740 |
| 2024-11-18 | -37.58 | $142.36 | 3005 |
| 2024-11-15 | -42.95 | $141.65 | 2800 |
| 2024-11-14 | -33.18 | $142.94 | 1442 |
| 2024-11-13 | -17.50 | $145.01 | 4000 |
| 2024-11-12 | -10.83 | $145.89 | 2000 |
| 2024-11-11 | -1.21 | $147.16 | 3724 |
| 2024-11-08 | -1.39 | $145.45 | 2000 |
| 2024-11-07 | 0.00 | $143.52 | 2500 |
| 2024-11-06 | -2.79 | $142.33 | 2600 |
| 2024-11-05 | -13.29 | $137.50 | 3138 |
| 2024-11-04 | -62.19 | $134.63 | 2907 |
| 2024-11-01 | -61.11 | $134.41 | 2422 |
| 2024-10-31 | -65.85 | $134.12 | 2000 |
| 2024-10-30 | -31.94 | $136.01 | 1100 |
| 2024-10-29 | -29.70 | $136.16 | 4613 |
| 2024-10-28 | -26.27 | $136.39 | 2843 |
| 2024-10-25 | -49.85 | $134.81 | 2936 |
| 2024-10-24 | -40.60 | $135.43 | 20149 |
| 2024-10-23 | -42.84 | $135.28 | 7201 |
| 2024-10-22 | -33.13 | $135.93 | 3733 |
| 2024-10-21 | -19.70 | $136.83 | 1000 |
| 2024-10-18 | -10.90 | $137.42 | 1000 |
| 2024-10-17 | -10.90 | $137.42 | 1700 |
| 2024-10-16 | 0.00 | $137.80 | 3200 |
| 2024-10-15 | -11.31 | $136.73 | 3912 |
| 2024-10-14 | -1.64 | $136.80 | 2005 |
| 2024-10-11 | 0.00 | $135.77 | 1200 |
| 2024-10-10 | -15.88 | $133.70 | 2944 |
| 2024-10-09 | -1.77 | $134.44 | 2800 |
| 2024-10-08 | -5.15 | $133.60 | 2006 |
| 2024-10-07 | -16.45 | $132.37 | 4300 |
| 2024-10-04 | -5.01 | $133.58 | 1400 |
| 2024-10-03 | -21.07 | $131.79 | 3102 |
| 2024-10-02 | -14.44 | $132.52 | 20000 |
| 2024-10-01 | -17.35 | $132.20 | 3326 |
| 2024-09-30 | -4.63 | $133.60 | 4200 |
| 2024-09-27 | -10.45 | $132.96 | 2438 |
| 2024-09-26 | -9.17 | $133.10 | 22609 |
| 2024-09-25 | -9.77 | $132.89 | 2414 |
| 2024-09-24 | -0.56 | $133.69 | 1100 |
| 2024-09-23 | -1.45 | $133.29 | 1500 |
| 2024-09-20 | -2.02 | $132.81 | 1000 |
| 2024-09-19 | -3.33 | $132.68 | 2013 |
| 2024-09-18 | -6.27 | $130.27 | 1806 |
| 2024-09-17 | -1.71 | $130.57 | 2600 |
| 2024-09-16 | -2.37 | $130.11 | 18900 |
| 2024-09-13 | -10.18 | $129.45 | 1000 |
| 2024-09-12 | -35.08 | $127.69 | 700 |
| 2024-09-11 | -55.02 | $126.28 | 1736 |
| 2024-09-10 | -66.88 | $125.06 | 4722 |
| 2024-09-09 | -64.48 | $124.87 | 1100 |
| 2024-09-06 | -81.12 | $123.38 | 725 |
| 2024-09-05 | -47.54 | $125.33 | 4723 |
| 2024-09-04 | -38.40 | $125.85 | 48100 |
| 2024-09-03 | -35.23 | $126.08 | 13404 |
| 2024-08-30 | -1.22 | $129.99 | 1415 |
| 2024-08-29 | -9.18 | $128.82 | 1400 |
| 2024-08-28 | -11.49 | $128.48 | 623 |
| 2024-08-27 | -5.85 | $129.31 | 1700 |
| 2024-08-26 | -7.55 | $129.06 | 8700 |
| 2024-08-23 | 0.00 | $129.66 | 7342 |
| 2024-08-22 | -7.22 | $127.54 | 5134 |
| 2024-08-21 | -1.03 | $127.96 | 3600 |
| 2024-08-20 | -10.85 | $126.72 | 1240 |
| 2024-08-19 | -6.10 | $127.32 | 13636 |
| 2024-08-16 | -14.73 | $126.23 | 7300 |
| 2024-08-15 | -15.60 | $126.12 | 9040 |
| 2024-08-14 | -31.75 | $124.08 | 900 |
| 2024-08-13 | -33.18 | $123.90 | 1800 |
| 2024-08-12 | -54.52 | $121.95 | 726 |
| 2024-08-09 | -50.18 | $122.57 | 2043 |
| 2024-08-08 | -54.66 | $121.93 | 1835 |
| 2024-08-07 | -75.75 | $118.92 | 6908 |
| 2024-08-06 | -66.99 | $120.17 | 12624 |
| 2024-08-05 | -81.92 | $118.04 | 4900 |
| 2024-08-02 | -100.00 | $120.97 | 700 |
| 2024-08-01 | -70.78 | $124.74 | 19042 |
| 2024-07-31 | -37.45 | $127.09 | 1438 |
| 2024-07-30 | -53.64 | $125.68 | 3430 |
| 2024-07-29 | -51.23 | $125.78 | 1717 |
| 2024-07-26 | -49.29 | $125.93 | 2100 |
| 2024-07-25 | -72.63 | $124.13 | 1310 |
| 2024-07-24 | -69.48 | $124.29 | 2301 |
| 2024-07-23 | -29.12 | $127.45 | 2339 |
| 2024-07-22 | -34.61 | $127.02 | 1800 |
| 2024-07-19 | -59.34 | $125.06 | 800 |
| 2024-07-18 | -51.97 | $125.64 | 1115 |
| 2024-07-17 | -36.85 | $126.83 | 940 |
| 2024-07-16 | 0.00 | $129.73 | 2000 |
| 2024-07-15 | -8.33 | $127.30 | 5100 |
| 2024-07-12 | -12.04 | $126.33 | 2220 |
| 2024-07-11 | -3.30 | $125.17 | 4521 |
| 2024-07-10 | -5.64 | $123.85 | 3104 |
| 2024-07-09 | -27.90 | $123.14 | 8906 |
| 2024-07-08 | -16.91 | $123.46 | 1500 |
| 2024-07-05 | -27.89 | $123.09 | 1411 |
| 2024-07-03 | -29.38 | $123.04 | 1738 |
| 2024-07-02 | -34.76 | $122.65 | 2504 |
| 2024-07-01 | -41.31 | $122.39 | 2100 |
| 2024-06-28 | -22.92 | $123.12 | 3400 |
| 2024-06-27 | -26.45 | $122.98 | 1228 |
| 2024-06-26 | -46.85 | $122.17 | 2536 |
| 2024-06-25 | -33.50 | $122.70 | 1815 |
| 2024-06-24 | -37.53 | $122.54 | 11018 |
| 2024-06-21 | -35.26 | $122.63 | 1000 |
| 2024-06-20 | -43.29 | $122.51 | 5300 |
| 2024-06-18 | -27.48 | $123.20 | 14300 |
| 2024-06-17 | -42.25 | $122.63 | 1000 |
| 2024-06-14 | -70.11 | $121.39 | 4400 |
| 2024-06-13 | -39.82 | $122.81 | 1600 |
| 2024-06-12 | -32.83 | $123.19 | 1800 |
| 2024-06-11 | -70.17 | $121.45 | 2200 |
| 2024-06-10 | -59.01 | $121.97 | 2900 |
| 2024-06-07 | -86.27 | $120.70 | 3600 |
| 2024-06-06 | -63.30 | $121.77 | 4200 |
| 2024-06-05 | -48.28 | $122.47 | 5105 |
| 2024-06-04 | -92.06 | $120.43 | 2647 |
| 2024-06-03 | -82.67 | $121.19 | 56735 |
| 2024-05-31 | -53.01 | $122.17 | 629 |
| 2024-05-30 | -41.66 | $121.65 | 2214 |
| 2024-05-29 | -37.56 | $121.70 | 1944 |
| 2024-05-28 | -18.16 | $123.26 | 2800 |
| 2024-05-24 | -12.69 | $123.70 | 2301 |
| 2024-05-23 | -28.73 | $122.41 | 1600 |
| 2024-05-22 | -14.64 | $123.53 | 2609 |
| 2024-05-21 | -4.06 | $124.39 | 1500 |
| 2024-05-20 | -5.41 | $124.28 | 2500 |
| 2024-05-17 | -10.45 | $123.75 | 934 |
| 2024-05-16 | -10.22 | $123.68 | 2600 |
| 2024-05-15 | 0.00 | $124.72 | 3300 |
| 2024-05-14 | -2.15 | $122.72 | 2619 |
| 2024-05-13 | -10.41 | $122.03 | 1500 |
| 2024-05-10 | -0.37 | $122.60 | 2131 |
| 2024-05-09 | 0.00 | $122.47 | 4000 |
| 2024-05-08 | -11.52 | $121.53 | 4000 |
| 2024-05-07 | -10.38 | $121.62 | 3000 |
| 2024-05-06 | -18.98 | $121.67 | 2700 |
| 2024-05-03 | -38.07 | $119.99 | 700 |
| 2024-05-02 | -52.73 | $118.70 | 1900 |
| 2024-05-01 | -69.26 | $117.35 | 7300 |
| 2024-04-30 | -71.88 | $117.11 | 2200 |
| 2024-04-29 | -47.05 | $119.38 | 900 |
| 2024-04-26 | -53.98 | $118.93 | 1200 |
| 2024-04-25 | -69.62 | $117.76 | 1600 |
| 2024-04-24 | -67.64 | $117.97 | 1800 |
| 2024-04-23 | -65.19 | $118.23 | 1818 |
| 2024-04-22 | -85.57 | $116.07 | 2100 |
| 2024-04-19 | -99.34 | $114.61 | 1425 |
| 2024-04-18 | -100.00 | $115.62 | 1500 |
| 2024-04-17 | -99.56 | $116.14 | 2046 |
| 2024-04-16 | -89.60 | $117.13 | 4913 |
| 2024-04-15 | -100.00 | $117.33 | 3300 |
| 2024-04-12 | -93.29 | $119.16 | 1813 |
| 2024-04-11 | -68.38 | $121.42 | 19923 |
| 2024-04-10 | -82.17 | $120.67 | 1900 |
| 2024-04-09 | -48.90 | $122.48 | 8739 |
| 2024-04-08 | -43.93 | $122.75 | 1800 |
| 2024-04-05 | -54.23 | $122.19 | 9600 |
| 2024-04-04 | -72.79 | $121.18 | 16634 |
| 2024-04-03 | -47.79 | $122.54 | 10100 |
| 2024-04-02 | -57.72 | $122.00 | 6842 |
| 2024-04-01 | -29.41 | $123.54 | 5400 |
| 2024-03-28 | -10.11 | $124.59 | 6444 |
| 2024-03-27 | 0.00 | $124.60 | 8605 |
| 2024-03-26 | -27.10 | $123.16 | 1729 |
| 2024-03-25 | -31.21 | $122.96 | 1917 |
| 2024-03-22 | -27.27 | $123.07 | 7400 |
| 2024-03-21 | -6.10 | $124.13 | 2200 |
| 2024-03-20 | -5.26 | $122.81 | 2800 |
| 2024-03-19 | -29.04 | $120.81 | 3600 |
| 2024-03-18 | -33.89 | $120.43 | 2449 |
| 2024-03-15 | -39.36 | $120.00 | 4644 |
| 2024-03-14 | -27.39 | $120.94 | 3100 |
| 2024-03-13 | -14.90 | $121.92 | 2930 |
| 2024-03-12 | -13.90 | $121.95 | 14634 |
| 2024-03-11 | -26.95 | $120.88 | 4000 |
| 2024-03-08 | -14.63 | $121.89 | 1233 |
| 2024-03-07 | -6.71 | $122.54 | 12940 |
| 2024-03-06 | -18.31 | $121.55 | 2200 |
| 2024-03-05 | -28.36 | $120.47 | 1739 |
| 2024-03-04 | -7.81 | $122.32 | 3400 |
| 2024-03-01 | 0.00 | $122.26 | 1700 |
| 2024-02-29 | -3.51 | $120.87 | 3502 |
| 2024-02-28 | -6.13 | $120.01 | 1800 |
| 2024-02-27 | -2.20 | $120.18 | 2300 |
| 2024-02-26 | -0.89 | $119.55 | 2135 |
| 2024-02-23 | -8.89 | $118.91 | 2738 |
| 2024-02-22 | -14.87 | $118.44 | 1344 |
| 2024-02-21 | -44.47 | $116.11 | 3300 |
| 2024-02-20 | -32.66 | $117.04 | 4000 |
| 2024-02-16 | -18.17 | $118.18 | 1800 |
| 2024-02-15 | 0.00 | $119.61 | 1900 |
| 2024-02-14 | -9.23 | $117.71 | 3338 |
| 2024-02-13 | -31.46 | $115.45 | 3300 |
| 2024-02-12 | -4.21 | $118.17 | 2027 |
| 2024-02-09 | 0.00 | $117.73 | 1500 |
| 2024-02-08 | 0.00 | $116.68 | 1620 |
| 2024-02-07 | -6.76 | $115.09 | 3200 |
| 2024-02-06 | -7.96 | $114.51 | 3702 |
| 2024-02-05 | -18.88 | $113.81 | 6900 |
| 2024-02-02 | -3.90 | $114.76 | 2110 |
| 2024-02-01 | -9.50 | $113.97 | 5820 |
| 2024-01-31 | -45.41 | $111.74 | 1816 |
| 2024-01-30 | -7.73 | $114.08 | 2102 |
| 2024-01-29 | 0.00 | $114.56 | 1805 |
| 2024-01-26 | -19.38 | $112.51 | 4300 |
| 2024-01-25 | -15.80 | $112.72 | 1900 |
| 2024-01-24 | -29.42 | $112.02 | 2839 |
| 2024-01-23 | -18.65 | $112.58 | 2834 |
| 2024-01-22 | -9.42 | $113.06 | 6912 |
| 2024-01-19 | -37.88 | $111.58 | 12100 |
| 2024-01-18 | -61.92 | $110.33 | 3117 |
| 2024-01-17 | -83.27 | $109.22 | 9438 |
| 2024-01-16 | -69.04 | $109.96 | 1140 |
| 2024-01-12 | -63.65 | $110.24 | 4900 |
| 2024-01-11 | -49.33 | $110.60 | 3013 |
| 2024-01-10 | -45.67 | $110.65 | 12300 |
| 2024-01-09 | -50.39 | $110.30 | 22829 |
| 2024-01-08 | -39.33 | $110.62 | 3600 |
| 2024-01-05 | -60.96 | $108.60 | 3821 |
| 2024-01-04 | -60.17 | $108.58 | 4841 |
| 2024-01-03 | -58.96 | $108.68 | 21200 |
| 2024-01-02 | -34.02 | $110.74 | 1900 |
| 2023-12-29 | -15.27 | $112.26 | 1800 |
| 2023-12-28 | -3.21 | $113.24 | 3800 |
| 2023-12-27 | -0.91 | $113.46 | 2000 |
| 2023-12-26 | -2.75 | $113.27 | 3100 |
| 2023-12-22 | -5.86 | $112.51 | 6217 |
| 2023-12-21 | -8.85 | $112.22 | 3500 |
| 2023-12-20 | -25.00 | $110.65 | 2738 |
| 2023-12-19 | -0.72 | $112.75 | 5444 |
| 2023-12-18 | -4.31 | $111.46 | 21000 |
| 2023-12-15 | -6.31 | $111.14 | 4100 |
| 2023-12-14 | 0.00 | $111.72 | 2825 |
| 2023-12-13 | 0.00 | $109.97 | 2400 |
| 2023-12-12 | -1.24 | $107.96 | 2101 |
| 2023-12-11 | 0.00 | $107.62 | 4900 |
| 2023-12-08 | -0.77 | $106.83 | 4918 |
| 2023-12-07 | -11.27 | $105.88 | 4308 |
| 2023-12-06 | -17.86 | $105.29 | 5044 |
| 2023-12-05 | -12.72 | $105.75 | 15603 |
| 2023-12-04 | -3.24 | $106.60 | 2819 |
| 2023-12-01 | 0.00 | $106.69 | 3600 |
| 2023-11-30 | -1.93 | $104.39 | 2838 |
| 2023-11-29 | -6.78 | $103.82 | 8931 |
| 2023-11-28 | -6.93 | $103.48 | 5600 |
| 2023-11-27 | -1.22 | $104.09 | 2032 |
| 2023-11-24 | -0.80 | $103.97 | 1138 |
| 2023-11-22 | -3.74 | $103.58 | 11700 |
| 2023-11-21 | -8.65 | $103.03 | 2900 |
| 2023-11-20 | -3.39 | $103.62 | 3200 |
| 2023-11-17 | -9.71 | $102.91 | 4900 |
| 2023-11-16 | -18.09 | $101.97 | 3000 |
| 2023-11-15 | -9.71 | $102.91 | 4200 |
| 2023-11-14 | -2.78 | $102.93 | 2226 |
| 2023-11-13 | -17.58 | $99.72 | 2423 |
| 2023-11-10 | -20.07 | $99.51 | 2300 |
| 2023-11-09 | -38.84 | $97.93 | 3712 |
| 2023-11-08 | -28.15 | $98.83 | 1538 |
| 2023-11-07 | -24.70 | $99.12 | 1300 |
| 2023-11-06 | -31.40 | $98.68 | 1043 |
| 2023-11-03 | -23.95 | $99.32 | 2345 |
| 2023-11-02 | -46.16 | $97.41 | 1700 |
| 2023-11-01 | -73.95 | $95.02 | 2600 |
| 2023-10-31 | -81.16 | $94.40 | 1800 |
| 2023-10-30 | -90.70 | $93.58 | 1300 |
| 2023-10-27 | -98.49 | $92.91 | 1535 |
| 2023-10-26 | -97.86 | $93.61 | 6703 |
| 2023-10-25 | -100.00 | $94.11 | 3500 |
| 2023-10-24 | -82.09 | $96.20 | 30521 |
| 2023-10-23 | -96.83 | $95.27 | 2600 |
| 2023-10-20 | -100.00 | $95.71 | 4328 |
| 2023-10-19 | -95.64 | $96.99 | 830 |
| 2023-10-18 | -60.13 | $98.62 | 49431 |
| 2023-10-17 | -40.06 | $100.59 | 2700 |
| 2023-10-16 | -52.68 | $99.79 | 1248 |
| 2023-10-13 | -75.41 | $98.44 | 600 |
| 2023-10-12 | -56.33 | $99.72 | 2000 |
| 2023-10-11 | -44.11 | $101.11 | 2400 |
| 2023-10-10 | -48.38 | $100.78 | 1600 |
| 2023-10-09 | -62.04 | $99.80 | 3000 |
| 2023-10-06 | -70.27 | $99.18 | 2600 |
| 2023-10-05 | -87.94 | $97.76 | 2600 |
| 2023-10-04 | -85.45 | $97.96 | 2300 |
| 2023-10-03 | -97.21 | $97.26 | 1200 |
| 2023-10-02 | -90.08 | $99.20 | 2200 |
| 2023-09-29 | -79.00 | $100.13 | 1419 |
| 2023-09-28 | -73.99 | $100.54 | 1347 |
| 2023-09-27 | -87.06 | $99.47 | 2000 |
| 2023-09-26 | -99.51 | $98.45 | 1801 |
| 2023-09-25 | -87.98 | $99.79 | 1300 |
| 2023-09-22 | -99.86 | $99.49 | 1500 |
| 2023-09-21 | -100.00 | $99.57 | 1729 |
| 2023-09-20 | -94.38 | $101.73 | 2342 |
| 2023-09-19 | -78.68 | $102.54 | 1709 |
| 2023-09-18 | -69.57 | $103.01 | 1710 |
| 2023-09-15 | -58.79 | $103.09 | 1429 |
| 2023-09-14 | -35.85 | $104.46 | 1711 |
| 2023-09-13 | -50.92 | $103.56 | 4600 |
| 2023-09-12 | -41.04 | $104.15 | 2000 |
| 2023-09-11 | -32.83 | $104.64 | 5517 |
| 2023-09-08 | -36.35 | $104.43 | 1730 |
| 2023-09-07 | -36.18 | $104.44 | 1306 |
| 2023-09-06 | -26.13 | $105.04 | 2620 |
| 2023-09-05 | -20.77 | $105.36 | 3200 |
| 2023-09-01 | -0.67 | $106.56 | 1500 |
| 2023-08-31 | -22.24 | $105.56 | 1300 |
| 2023-08-30 | -17.67 | $105.85 | 9607 |
| 2023-08-29 | -35.10 | $104.92 | 2142 |
| 2023-08-28 | -67.38 | $103.38 | 2300 |
| 2023-08-25 | -78.24 | $102.53 | 1243 |
| 2023-08-24 | -85.68 | $101.88 | 11506 |
| 2023-08-23 | -67.58 | $103.46 | 2000 |
| 2023-08-22 | -78.81 | $102.48 | 1741 |
| 2023-08-21 | -78.47 | $102.51 | 1816 |
| 2023-08-18 | -84.08 | $102.02 | 1900 |
| 2023-08-17 | -100.00 | $101.54 | 805 |
| 2023-08-16 | -100.00 | $102.96 | 4000 |
| 2023-08-15 | -100.00 | $104.10 | 1848 |
| 2023-08-14 | -82.10 | $105.20 | 1900 |
| 2023-08-11 | -100.00 | $104.71 | 1310 |
| 2023-08-10 | -94.38 | $105.04 | 2708 |
| 2023-08-09 | -92.77 | $105.12 | 3300 |
| 2023-08-08 | -83.53 | $105.58 | 3700 |
| 2023-08-07 | -81.03 | $106.45 | 2345 |
| 2023-08-04 | -85.40 | $105.82 | 2700 |
| 2023-08-03 | -58.12 | $106.34 | 2527 |
| 2023-08-02 | -40.79 | $106.84 | 1308 |
| 2023-08-01 | -12.52 | $108.85 | 4500 |
| 2023-07-31 | -5.34 | $109.36 | 3600 |
| 2023-07-28 | -20.96 | $108.25 | 30331 |
| 2023-07-27 | -39.52 | $106.93 | 2846 |
| 2023-07-26 | -24.61 | $107.99 | 2100 |
| 2023-07-25 | -18.40 | $108.24 | 3525 |
| 2023-07-24 | -24.88 | $107.66 | 1512 |
| 2023-07-21 | -21.17 | $107.93 | 3132 |
| 2023-07-20 | -21.05 | $107.94 | 4100 |
| 2023-07-19 | -6.43 | $109.19 | 6328 |
| 2023-07-18 | 0.00 | $109.56 | 3603 |
| 2023-07-17 | -2.46 | $108.33 | 2735 |
| 2023-07-14 | -9.50 | $107.38 | 3500 |
| 2023-07-13 | -1.61 | $107.92 | 2800 |
| 2023-07-12 | -8.54 | $107.08 | 4200 |
| 2023-07-11 | -5.41 | $106.43 | 6200 |
| 2023-07-10 | 0.00 | $105.63 | 2600 |
| 2023-07-07 | -35.71 | $103.89 | 1144 |
| 2023-07-06 | -49.57 | $103.25 | 2900 |
| 2023-07-05 | -16.89 | $104.51 | 1002 |
| 2023-07-03 | 0.00 | $105.54 | 1604 |
| 2023-06-30 | 0.00 | $105.52 | 1038 |
| 2023-06-29 | 0.00 | $104.50 | 2040 |
| 2023-06-28 | -5.60 | $103.61 | 2713 |
| 2023-06-27 | -13.87 | $102.96 | 3300 |
| 2023-06-26 | -32.70 | $101.48 | 3848 |
| 2023-06-23 | -36.25 | $101.19 | 2700 |
| 2023-06-22 | -20.74 | $102.37 | 2643 |
| 2023-06-21 | -18.15 | $102.58 | 7731 |
| 2023-06-20 | -16.30 | $102.73 | 1200 |
| 2023-06-16 | -10.00 | $103.24 | 5100 |
| 2023-06-15 | -1.60 | $103.92 | 2012 |
| 2023-06-14 | -6.75 | $103.00 | 1426 |
| 2023-06-13 | -2.25 | $103.34 | 2700 |
| 2023-06-12 | -2.33 | $102.24 | 2400 |
| 2023-06-09 | -9.85 | $101.26 | 1647 |
| 2023-06-08 | -1.60 | $101.47 | 2431 |
| 2023-06-07 | -3.39 | $101.37 | 2100 |
| 2023-06-06 | -3.49 | $100.65 | 2834 |
| 2023-06-05 | -18.12 | $99.43 | 2900 |
| 2023-06-02 | 0.00 | $100.20 | 3800 |
| 2023-06-01 | -35.62 | $97.53 | 1200 |
| 2023-05-31 | -61.83 | $96.50 | 1748 |
| 2023-05-30 | -41.73 | $97.29 | 1900 |
| 2023-05-26 | -35.37 | $97.54 | 2000 |
| 2023-05-25 | -60.31 | $96.56 | 3100 |
| 2023-05-24 | -69.97 | $96.18 | 2200 |
| 2023-05-23 | -47.84 | $97.05 | 938 |
| 2023-05-22 | -12.72 | $98.43 | 16716 |
| 2023-05-19 | -20.11 | $97.98 | 3548 |
| 2023-05-18 | -3.91 | $98.44 | 3600 |
| 2023-05-17 | -35.00 | $97.34 | 2400 |
| 2023-05-16 | -70.43 | $96.10 | 5736 |
| 2023-05-15 | -39.95 | $97.24 | 2043 |
| 2023-05-12 | -58.98 | $96.53 | 1200 |
| 2023-05-11 | -60.86 | $96.46 | 2400 |
| 2023-05-10 | -45.04 | $97.05 | 4700 |
| 2023-05-09 | -50.40 | $96.85 | 1332 |
| 2023-05-08 | -47.19 | $96.97 | 1733 |
| 2023-05-05 | -53.08 | $96.75 | 2511 |
| 2023-05-04 | -95.98 | $95.15 | 1900 |
| 2023-05-03 | -76.72 | $96.06 | 5845 |
| 2023-05-02 | -65.52 | $96.45 | 1913 |
| 2023-05-01 | -28.45 | $97.74 | 3220 |
| 2023-04-28 | -40.23 | $97.33 | 1900 |
| 2023-04-27 | -60.48 | $96.48 | 3130 |
| 2023-04-26 | -89.25 | $95.41 | 1500 |
| 2023-04-25 | -54.88 | $96.31 | 1200 |
| 2023-04-24 | -6.31 | $98.42 | 3039 |
| 2023-04-21 | -5.43 | $98.38 | 1200 |
| 2023-04-20 | -7.75 | $98.23 | 1900 |
| 2023-04-19 | -2.95 | $98.54 | 7100 |
| 2023-04-18 | 0.00 | $98.73 | 800 |
| 2023-04-17 | -3.17 | $98.38 | 1700 |
| 2023-04-14 | -12.54 | $97.79 | 1830 |
| 2023-04-13 | -4.29 | $98.31 | 1416 |
| 2023-04-12 | -20.49 | $97.24 | 2347 |
| 2023-04-11 | -15.29 | $97.58 | 2009 |
| 2023-04-10 | -23.39 | $97.05 | 1700 |
| 2023-04-06 | -37.77 | $96.11 | 1700 |
| 2023-04-05 | -44.14 | $96.33 | 3200 |
| 2023-04-04 | -35.94 | $96.96 | 2300 |
| 2023-04-03 | -16.90 | $98.58 | 1900 |
| 2023-03-31 | -37.67 | $97.93 | 2013 |
| 2023-03-30 | -56.19 | $96.18 | 1400 |
| 2023-03-29 | -58.41 | $95.97 | 800 |
| 2023-03-28 | -71.01 | $94.78 | 1024 |
| 2023-03-27 | -75.24 | $94.38 | 1100 |
| 2023-03-24 | -85.08 | $93.45 | 2628 |
| 2023-03-23 | -87.51 | $93.22 | 2617 |
| 2023-03-22 | -83.07 | $93.64 | 2000 |
| 2023-03-21 | -60.42 | $95.78 | 2600 |
| 2023-03-20 | -77.78 | $94.14 | 2400 |
| 2023-03-17 | -90.26 | $92.96 | 1600 |
| 2023-03-16 | -73.58 | $94.70 | 1239 |
| 2023-03-15 | -86.43 | $93.43 | 2202 |
| 2023-03-14 | -79.11 | $95.20 | 3337 |
| 2023-03-13 | -93.18 | $93.94 | 2000 |
| 2023-03-10 | -99.47 | $94.77 | 1900 |
| 2023-03-09 | -98.32 | $97.02 | 7749 |
| 2023-03-08 | -69.12 | $99.37 | 7448 |
| 2023-03-07 | -73.40 | $99.19 | 18103 |
| 2023-03-06 | -39.91 | $100.60 | 2505 |
| 2023-03-03 | -31.92 | $101.12 | 30901 |
| 2023-03-02 | -62.88 | $99.77 | 1710 |
| 2023-03-01 | -79.69 | $99.00 | 3045 |
| 2023-02-28 | -83.84 | $98.81 | 1420 |
| 2023-02-27 | -81.00 | $98.94 | 800 |
| 2023-02-24 | -90.83 | $98.49 | 1300 |
| 2023-02-23 | -75.33 | $99.20 | 9900 |
| 2023-02-22 | -90.83 | $98.49 | 5534 |
| 2023-02-21 | -95.77 | $98.35 | 2925 |
| 2023-02-17 | -47.22 | $100.53 | 1100 |
| 2023-02-16 | -24.41 | $101.20 | 2549 |
| 2023-02-15 | -5.97 | $102.28 | 29019 |
| 2023-02-14 | -12.90 | $101.85 | 3900 |
| 2023-02-13 | -14.84 | $101.73 | 10308 |
| 2023-02-10 | -28.06 | $100.91 | 3304 |
| 2023-02-09 | -37.26 | $100.34 | 2400 |
| 2023-02-08 | -20.81 | $101.36 | 1200 |
| 2023-02-07 | -5.70 | $102.25 | 1615 |
| 2023-02-06 | -25.50 | $100.86 | 1200 |
| 2023-02-03 | -11.45 | $101.65 | 3700 |
| 2023-02-02 | -3.86 | $102.29 | 1400 |
| 2023-02-01 | -2.94 | $101.91 | 6300 |
| 2023-01-31 | 0.00 | $100.61 | 4314 |
| 2023-01-30 | -22.43 | $98.85 | 5600 |
| 2023-01-27 | -7.82 | $99.97 | 7400 |
| 2023-01-26 | 0.00 | $100.23 | 6100 |
| 2023-01-25 | -10.24 | $99.21 | 8041 |
| 2023-01-24 | -12.38 | $99.06 | 5700 |
| 2023-01-23 | -5.41 | $99.55 | 6300 |
| 2023-01-20 | -20.62 | $98.25 | 3300 |
| 2023-01-19 | -40.50 | $96.91 | 1400 |
| 2023-01-18 | -26.71 | $97.84 | 2700 |
| 2023-01-17 | -3.47 | $99.29 | 12000 |
| 2023-01-13 | 0.00 | $99.52 | 1200 |
| 2023-01-12 | -14.35 | $98.69 | 5608 |
| 2023-01-11 | -29.41 | $98.18 | 1643 |
| 2023-01-10 | -45.86 | $96.95 | 4800 |
| 2023-01-09 | -59.89 | $95.90 | 5606 |
| 2023-01-06 | -67.25 | $95.35 | 24731 |
| 2023-01-05 | -93.58 | $93.38 | 2700 |
| 2023-01-04 | -82.22 | $94.23 | 2412 |
| 2023-01-03 | -92.06 | $93.52 | 1600 |
| 2022-12-30 | -82.62 | $94.82 | 15000 |
| 2022-12-29 | -82.27 | $94.85 | 4400 |
| 2022-12-28 | -100.00 | $93.32 | 12100 |
| 2022-12-27 | -83.87 | $94.88 | 3242 |
| 2022-12-23 | -78.05 | $95.37 | 1249 |
| 2022-12-22 | -83.99 | $94.87 | 4607 |
| 2022-12-21 | -73.32 | $96.18 | 1100 |
| 2022-12-20 | -90.09 | $94.86 | 4100 |
| 2022-12-19 | -98.09 | $94.23 | 6000 |
| 2022-12-16 | -91.81 | $95.45 | 2014 |
| 2022-12-15 | -96.78 | $96.54 | 1533 |
| 2022-12-14 | -63.38 | $98.54 | 3800 |
| 2022-12-13 | -51.86 | $99.16 | 3000 |
| 2022-12-12 | -66.91 | $98.35 | 2500 |
| 2022-12-09 | -100.00 | $96.57 | 3308 |
| 2022-12-08 | -81.80 | $98.04 | 7842 |
| 2022-12-07 | -63.12 | $97.62 | 42547 |
| 2022-12-06 | -62.83 | $97.64 | 2300 |
| 2022-12-05 | -35.57 | $99.51 | 1800 |
| 2022-12-02 | 0.00 | $101.95 | 1531 |
| 2022-12-01 | -2.19 | $101.79 | 16806 |
| 2022-11-30 | 0.00 | $101.65 | 19232 |
| 2022-11-29 | -36.52 | $99.14 | 2400 |
| 2022-11-28 | -39.34 | $98.96 | 900 |
| 2022-11-25 | -10.66 | $100.79 | 132 |
| 2022-11-23 | -14.58 | $100.54 | 5700 |
| 2022-11-22 | -13.64 | $100.60 | 4100 |
| 2022-11-21 | -40.49 | $98.85 | 1913 |
| 2022-11-18 | -27.88 | $99.34 | 3400 |
| 2022-11-17 | -27.79 | $98.83 | 4500 |
| 2022-11-16 | -20.31 | $99.51 | 3332 |
| 2022-11-15 | -5.60 | $100.93 | 5205 |
| 2022-11-14 | -13.84 | $99.85 | 4900 |
| 2022-11-11 | -6.34 | $100.25 | 3135 |
| 2022-11-10 | 0.00 | $99.68 | 6500 |
| 2022-11-09 | -46.57 | $95.09 | 4000 |
| 2022-11-08 | -15.99 | $97.94 | 45900 |
| 2022-11-07 | -22.91 | $97.26 | 1600 |
| 2022-11-04 | -29.67 | $96.62 | 3400 |
| 2022-11-03 | -37.59 | $95.87 | 6000 |
| 2022-11-02 | -38.01 | $95.83 | 10648 |
| 2022-11-01 | -6.65 | $98.80 | 9500 |
| 2022-10-31 | -1.91 | $98.71 | 9735 |
| 2022-10-28 | -1.51 | $98.44 | 3902 |
| 2022-10-27 | -13.18 | $96.92 | 2527 |
| 2022-10-26 | -13.71 | $96.84 | 1335 |
| 2022-10-25 | 0.00 | $96.59 | 2800 |
| 2022-10-24 | -15.10 | $94.78 | 2400 |
| 2022-10-21 | -26.59 | $93.95 | 26239 |
| 2022-10-20 | -53.74 | $91.99 | 38600 |
| 2022-10-19 | -41.97 | $92.84 | 13500 |
| 2022-10-18 | -36.33 | $93.68 | 7400 |
| 2022-10-17 | -52.66 | $92.39 | 1925 |
| 2022-10-14 | -83.26 | $90.11 | 1204 |
| 2022-10-13 | -51.38 | $92.89 | 12800 |
| 2022-10-12 | -75.65 | $91.07 | 15638 |
| 2022-10-11 | -75.68 | $91.24 | 1800 |
| 2022-10-10 | -75.50 | $91.57 | 1100 |
| 2022-10-07 | -73.94 | $92.35 | 2900 |
| 2022-10-06 | -56.06 | $94.89 | 1900 |
| 2022-10-05 | -52.46 | $95.40 | 2503 |
| 2022-10-04 | -51.06 | $95.60 | 2247 |
| 2022-10-03 | -72.82 | $92.51 | 1120 |
| 2022-09-30 | -93.31 | $89.60 | 3616 |
| 2022-09-29 | -88.17 | $90.33 | 50935 |
| 2022-09-28 | -78.38 | $91.72 | 25127 |
| 2022-09-27 | -96.06 | $89.21 | 77311 |
| 2022-09-26 | -97.57 | $89.22 | 9700 |
| 2022-09-23 | -94.94 | $90.19 | 30300 |
| 2022-09-22 | -99.42 | $92.56 | 2000 |
| 2022-09-21 | -100.00 | $94.45 | 9405 |
| 2022-09-20 | -99.22 | $95.70 | 1817 |
| 2022-09-19 | -81.69 | $97.37 | 2100 |
| 2022-09-16 | -92.36 | $96.42 | 22400 |
| 2022-09-15 | -85.41 | $98.09 | 9100 |
| 2022-09-14 | -74.65 | $99.10 | 1538 |
| 2022-09-13 | -80.34 | $98.69 | 65700 |
| 2022-09-12 | -40.92 | $102.64 | 62415 |
| 2022-09-09 | -50.60 | $101.67 | 410 |
| 2022-09-08 | -68.16 | $99.91 | 1200 |
| 2022-09-07 | -78.54 | $98.87 | 19408 |
| 2022-09-06 | -97.36 | $97.15 | 2000 |
| 2022-09-02 | -94.31 | $97.45 | 1444 |
| 2022-09-01 | -87.31 | $98.14 | 3324 |
| 2022-08-31 | -100.00 | $98.56 | 2509 |
| 2022-08-30 | -95.44 | $99.20 | 3800 |
| 2022-08-29 | -92.55 | $100.65 | 22920 |
| 2022-08-26 | -89.18 | $101.55 | 2041 |
| 2022-08-25 | -34.60 | $104.64 | 3018 |
| 2022-08-24 | -50.14 | $103.20 | 4400 |
| 2022-08-23 | -43.17 | $102.60 | 4700 |
| 2022-08-22 | -40.62 | $102.52 | 2000 |
| 2022-08-19 | -21.27 | $104.53 | 7200 |
| 2022-08-18 | -7.12 | $106.00 | 3443 |
| 2022-08-17 | -14.44 | $105.24 | 42142 |
| 2022-08-16 | -3.29 | $106.38 | 1248 |
| 2022-08-15 | 0.00 | $106.53 | 8003 |
| 2022-08-12 | 0.00 | $106.17 | 1934 |
| 2022-08-11 | -7.51 | $104.50 | 2800 |
| 2022-08-10 | -2.48 | $104.09 | 4700 |
| 2022-08-09 | -10.10 | $101.74 | 40900 |
| 2022-08-08 | -1.03 | $102.89 | 1223 |
| 2022-08-05 | 0.00 | $102.18 | 4400 |
| 2022-08-04 | -3.28 | $101.54 | 1200 |
| 2022-08-03 | -2.51 | $101.63 | 1443 |
| 2022-08-02 | -5.67 | $101.00 | 1200 |
| 2022-08-01 | -5.05 | $101.07 | 1900 |
| 2022-07-29 | 0.00 | $101.64 | 1400 |
| 2022-07-28 | -0.50 | $100.39 | 1000 |
| 2022-07-27 | -2.34 | $98.68 | 1835 |
| 2022-07-26 | -16.19 | $96.46 | 1200 |
| 2022-07-25 | -8.78 | $97.00 | 3300 |
| 2022-07-22 | -16.19 | $96.46 | 1043 |
| 2022-07-21 | 0.00 | $97.64 | 1000 |
| 2022-07-20 | 0.00 | $96.89 | 1500 |
| 2022-07-19 | -2.64 | $95.52 | 400 |
| 2022-07-18 | -43.94 | $92.76 | 1527 |
| 2022-07-15 | -37.74 | $93.06 | 8520 |
| 2022-07-14 | -63.86 | $91.26 | 1600 |
| 2022-07-13 | -52.39 | $92.05 | 1100 |
| 2022-07-12 | -51.81 | $92.09 | 1418 |
| 2022-07-11 | -50.88 | $93.25 | 900 |
| 2022-07-08 | -56.05 | $94.33 | 521 |
| 2022-07-07 | -61.92 | $94.33 | 1600 |
| 2022-07-06 | -76.56 | $92.29 | 1400 |
| 2022-07-05 | -74.83 | $92.55 | 1200 |
| 2022-07-01 | -74.10 | $92.66 | 1235 |
| 2022-06-30 | -81.56 | $91.54 | 2000 |
| 2022-06-29 | -75.77 | $92.41 | 5800 |
| 2022-06-28 | -68.84 | $93.45 | 55200 |
| 2022-06-27 | -60.45 | $94.71 | 1700 |
| 2022-06-24 | -63.12 | $94.31 | 2745 |
| 2022-06-23 | -81.76 | $91.51 | 1700 |
| 2022-06-22 | -88.28 | $90.53 | 4927 |
| 2022-06-21 | -84.35 | $91.12 | 38600 |
| 2022-06-17 | -95.47 | $89.45 | 2000 |
| 2022-06-16 | -96.94 | $89.23 | 2005 |
| 2022-06-15 | -87.70 | $93.31 | 3419 |
| 2022-06-14 | -93.97 | $92.56 | 32240 |
| 2022-06-13 | -96.25 | $92.50 | 5100 |
| 2022-06-10 | -65.20 | $97.29 | 7806 |
| 2022-06-09 | -37.05 | $99.70 | 1200 |
| 2022-06-08 | -16.21 | $102.00 | 23618 |
| 2022-06-07 | -2.08 | $103.56 | 8000 |
| 2022-06-06 | -6.08 | $102.32 | 2916 |
| 2022-06-03 | -9.13 | $102.01 | 1247 |
| 2022-06-02 | 0.00 | $102.94 | 2521 |
| 2022-06-01 | -36.44 | $100.79 | 2200 |
| 2022-05-31 | -31.46 | $101.42 | 1638 |
| 2022-05-27 | -22.77 | $102.52 | 2100 |
| 2022-05-26 | -44.82 | $99.73 | 3800 |
| 2022-05-25 | -63.24 | $97.40 | 2000 |
| 2022-05-24 | -76.05 | $95.78 | 2700 |
| 2022-05-23 | -66.56 | $96.98 | 7911 |
| 2022-05-20 | -76.32 | $95.76 | 4344 |
| 2022-05-19 | -80.00 | $95.72 | 9900 |
| 2022-05-18 | -85.26 | $95.51 | 4819 |
| 2022-05-17 | -62.82 | $99.71 | 4227 |
| 2022-05-16 | -75.11 | $97.41 | 5900 |
| 2022-05-13 | -72.92 | $97.82 | 5900 |
| 2022-05-12 | -89.58 | $94.70 | 5320 |
| 2022-05-11 | -100.00 | $93.76 | 32003 |
| 2022-05-10 | -91.68 | $95.60 | 39100 |
| 2022-05-09 | -98.25 | $95.22 | 7346 |
| 2022-05-06 | -94.00 | $99.88 | 2349 |
| 2022-05-05 | -85.82 | $101.24 | 3500 |
| 2022-05-04 | -50.92 | $105.40 | 7025 |
| 2022-05-03 | -76.16 | $102.75 | 704 |
| 2022-05-02 | -84.44 | $101.69 | 1533 |
| 2022-04-29 | -100.00 | $101.56 | 1842 |
| 2022-04-28 | -78.47 | $104.91 | 3134 |
| 2022-04-27 | -100.00 | $102.52 | 2484 |
| 2022-04-26 | -100.00 | $102.68 | 1000 |
| 2022-04-25 | -81.79 | $105.46 | 2908 |
| 2022-04-22 | -100.00 | $104.87 | 1200 |
| 2022-04-21 | -95.03 | $108.15 | 35100 |
| 2022-04-20 | -62.42 | $110.71 | 2621 |
| 2022-04-19 | -70.57 | $110.07 | 3200 |
| 2022-04-18 | -94.09 | $108.44 | 2337 |
| 2022-04-14 | -79.40 | $109.56 | 2000 |
| 2022-04-13 | -69.15 | $110.05 | 2600 |
| 2022-04-12 | -83.97 | $108.12 | 22000 |
| 2022-04-11 | -57.07 | $108.14 | 63200 |
| 2022-04-08 | -43.54 | $109.81 | 2227 |
| 2022-04-07 | -47.52 | $109.28 | 5100 |
| 2022-04-06 | -43.39 | $109.83 | 4900 |
| 2022-04-05 | -34.08 | $111.07 | 1400 |
| 2022-04-04 | -17.79 | $113.24 | 3000 |
| 2022-04-01 | -25.23 | $112.25 | 2200 |
| 2022-03-31 | -25.45 | $112.22 | 1400 |
| 2022-03-30 | -15.32 | $113.57 | 3400 |
| 2022-03-29 | -0.98 | $115.47 | 3303 |
| 2022-03-28 | -0.67 | $112.73 | 2135 |
| 2022-03-25 | -8.18 | $111.94 | 21700 |
| 2022-03-24 | -10.56 | $111.69 | 1846 |
| 2022-03-23 | -16.79 | $111.01 | 5009 |
| 2022-03-22 | -0.94 | $112.70 | 1600 |
| 2022-03-21 | -12.06 | $111.40 | 2602 |
| 2022-03-18 | -0.52 | $111.71 | 3500 |
| 2022-03-17 | -3.34 | $110.54 | 8335 |
| 2022-03-16 | -38.57 | $108.40 | 5100 |
| 2022-03-15 | -72.03 | $104.99 | 3500 |
| 2022-03-14 | -93.62 | $102.79 | 2018 |
| 2022-03-11 | -75.70 | $104.74 | 6300 |
| 2022-03-10 | -67.70 | $106.32 | 1200 |
| 2022-03-09 | -62.44 | $107.00 | 2900 |
| 2022-03-08 | -90.19 | $103.41 | 4039 |
| 2022-03-07 | -90.57 | $103.36 | 3400 |
| 2022-03-04 | -59.43 | $107.39 | 4900 |
| 2022-03-03 | -49.46 | $108.68 | 1801 |
| 2022-03-02 | -33.85 | $110.70 | 5400 |
| 2022-03-01 | -53.94 | $108.10 | 15400 |
| 2022-02-28 | -46.68 | $109.04 | 1946 |
| 2022-02-25 | -41.34 | $109.73 | 2636 |
| 2022-02-24 | -61.67 | $107.10 | 7636 |
| 2022-02-23 | -95.11 | $104.19 | 3500 |
| 2022-02-22 | -65.85 | $107.54 | 2543 |
| 2022-02-18 | -58.83 | $108.05 | 14928 |
| 2022-02-17 | -51.21 | $108.96 | 4347 |
| 2022-02-16 | -24.85 | $112.11 | 2522 |
| 2022-02-15 | -24.77 | $112.12 | 2311 |
| 2022-02-14 | -49.54 | $109.16 | 4100 |
| 2022-02-11 | -47.64 | $109.90 | 5933 |
| 2022-02-10 | -42.75 | $112.29 | 10835 |
| 2022-02-09 | -34.79 | $114.06 | 9600 |
| 2022-02-08 | -49.82 | $111.54 | 7522 |
| 2022-02-07 | -54.53 | $110.75 | 6700 |
| 2022-02-04 | -59.25 | $109.96 | 40200 |
| 2022-02-03 | -65.02 | $109.09 | 17820 |
| 2022-02-02 | -57.81 | $111.58 | 23628 |
| 2022-02-01 | -61.01 | $111.54 | 22849 |
| 2022-01-31 | -68.45 | $110.09 | 1800 |
| 2022-01-28 | -89.19 | $105.56 | 2306 |
| 2022-01-27 | -94.05 | $104.51 | 12437 |
| 2022-01-26 | -82.18 | $107.26 | 3100 |
| 2022-01-25 | -78.52 | $108.11 | 8716 |
| 2022-01-24 | -75.02 | $108.92 | 18812 |
| 2022-01-21 | -98.64 | $107.50 | 7100 |
| 2022-01-20 | -100.00 | $109.58 | 1614 |
| 2022-01-19 | -100.00 | $111.34 | 8200 |
| 2022-01-18 | -100.00 | $112.77 | 21227 |
| 2022-01-14 | -86.28 | $116.06 | 25900 |
| 2022-01-13 | -79.64 | $117.04 | 5100 |
| 2022-01-12 | -64.52 | $118.80 | 17500 |
| 2022-01-11 | -64.69 | $118.78 | 4400 |
| 2022-01-10 | -79.98 | $117.00 | 17100 |
| 2022-01-07 | -98.87 | $117.59 | 5125 |
| 2022-01-06 | -70.18 | $120.12 | 21500 |
| 2022-01-05 | -74.94 | $119.70 | 9500 |
| 2022-01-04 | -34.01 | $123.31 | 15427 |
| 2022-01-03 | -21.66 | $124.40 | 28300 |
| 2021-12-31 | -7.94 | $125.61 | 3200 |
| 2021-12-30 | -11.22 | $125.32 | 4636 |
| 2021-12-29 | -11.74 | $125.23 | 1200 |
| 2021-12-28 | -9.35 | $125.44 | 44642 |
| 2021-12-27 | -7.16 | $126.05 | 1900 |
| 2021-12-23 | -28.42 | $124.09 | 2245 |
| 2021-12-22 | -48.73 | $122.92 | 1501 |
| 2021-12-21 | -60.15 | $121.83 | 1900 |
| 2021-12-20 | -90.44 | $118.69 | 3318 |
| 2021-12-17 | -84.20 | $120.70 | 4900 |
| 2021-12-16 | -90.52 | $120.08 | 5046 |
| 2021-12-15 | -90.93 | $120.06 | 1900 |
| 2021-12-14 | -91.31 | $120.02 | 7621 |
| 2021-12-13 | -79.76 | $121.47 | 2900 |
| 2021-12-10 | -66.14 | $123.18 | 4600 |
| 2021-12-09 | -58.88 | $124.09 | 2105 |
| 2021-12-08 | -44.46 | $125.90 | 2604 |
| 2021-12-07 | -52.83 | $124.85 | 6403 |
| 2021-12-06 | -84.14 | $120.92 | 4029 |
| 2021-12-03 | -90.84 | $120.08 | 30400 |
| 2021-12-02 | -75.42 | $122.92 | 3600 |
| 2021-12-01 | -95.01 | $122.92 | 19037 |
| 2021-11-30 | -96.94 | $123.25 | 13700 |
| 2021-11-29 | -71.98 | $126.42 | 17500 |
| 2021-11-26 | -85.06 | $125.50 | 3000 |
| 2021-11-24 | -48.21 | $127.72 | 2843 |
| 2021-11-23 | -54.95 | $127.15 | 2805 |
| 2021-11-22 | -24.49 | $129.55 | 5500 |
| 2021-11-19 | -21.32 | $129.80 | 1300 |
| 2021-11-18 | -14.97 | $130.30 | 1035 |
| 2021-11-17 | -15.74 | $130.24 | 3239 |
| 2021-11-16 | -1.14 | $131.39 | 3300 |
| 2021-11-15 | -17.16 | $130.04 | 2000 |
| 2021-11-12 | -8.71 | $130.59 | 3500 |
| 2021-11-11 | -17.91 | $129.65 | 6828 |
| 2021-11-10 | -26.32 | $128.64 | 5200 |
| 2021-11-09 | -2.77 | $131.13 | 13800 |
| 2021-11-08 | -3.35 | $131.03 | 4000 |
| 2021-11-05 | -6.38 | $130.09 | 1717 |
| 2021-11-04 | -4.49 | $129.83 | 10100 |
| 2021-11-03 | -2.04 | $129.41 | 14445 |
| 2021-11-02 | -0.34 | $128.46 | 20803 |
| 2021-11-01 | -1.19 | $127.44 | 44400 |
| 2021-10-29 | 0.00 | $126.15 | 2109 |
| 2021-10-28 | -4.80 | $125.36 | 3000 |
| 2021-10-27 | -23.56 | $123.60 | 2700 |
| 2021-10-26 | -5.22 | $125.32 | 2000 |
| 2021-10-25 | -0.85 | $125.73 | 2000 |
| 2021-10-22 | -10.24 | $124.32 | 3900 |
| 2021-10-21 | -0.50 | $124.46 | 33633 |
| 2021-10-20 | -8.84 | $123.65 | 1300 |
| 2021-10-19 | -15.03 | $123.16 | 2700 |
| 2021-10-18 | -23.74 | $122.47 | 4600 |
| 2021-10-15 | -26.14 | $122.28 | 1048 |
| 2021-10-14 | -38.51 | $121.30 | 1215 |
| 2021-10-13 | -58.59 | $119.71 | 13700 |
| 2021-10-12 | -69.44 | $118.85 | 2000 |
| 2021-10-11 | -75.76 | $118.35 | 20534 |
| 2021-10-08 | -69.82 | $118.82 | 1800 |
| 2021-10-07 | -55.24 | $120.06 | 3003 |
| 2021-10-06 | -81.23 | $117.96 | 4100 |
| 2021-10-05 | -77.79 | $118.24 | 2112 |
| 2021-10-04 | -97.09 | $116.70 | 2100 |
| 2021-10-01 | -75.92 | $119.10 | 23100 |
| 2021-09-30 | -98.94 | $118.28 | 14200 |
| 2021-09-29 | -99.56 | $118.93 | 5500 |
| 2021-09-28 | -91.20 | $119.50 | 4300 |
| 2021-09-27 | -45.16 | $122.64 | 3438 |
| 2021-09-24 | -34.60 | $123.36 | 1300 |
| 2021-09-23 | -23.31 | $124.13 | 2238 |
| 2021-09-22 | -51.61 | $122.20 | 9300 |
| 2021-09-21 | -75.22 | $120.59 | 3200 |
| 2021-09-20 | -94.43 | $119.28 | 21220 |
| 2021-09-17 | -37.79 | $122.78 | 1200 |
| 2021-09-16 | -27.24 | $123.32 | 2900 |
| 2021-09-15 | -30.65 | $123.02 | 900 |
| 2021-09-14 | -46.20 | $121.65 | 1428 |
| 2021-09-13 | -38.37 | $122.34 | 1802 |
| 2021-09-10 | -31.90 | $122.91 | 3400 |
| 2021-09-09 | -12.94 | $124.58 | 1201 |
| 2021-09-08 | -23.84 | $123.62 | 2400 |
| 2021-09-07 | -13.05 | $124.57 | 4406 |
| 2021-09-03 | 0.00 | $125.49 | 3300 |
| 2021-09-02 | -0.97 | $125.07 | 3300 |
| 2021-09-01 | -3.98 | $124.39 | 7300 |
| 2021-08-31 | -7.48 | $123.96 | 17940 |
| 2021-08-30 | -5.12 | $124.14 | 6800 |
| 2021-08-27 | -3.54 | $123.72 | 3744 |
| 2021-08-26 | -23.01 | $121.93 | 3411 |
| 2021-08-25 | -13.50 | $122.55 | 2532 |
| 2021-08-24 | -25.61 | $121.76 | 14200 |
| 2021-08-23 | -41.56 | $120.72 | 4027 |
| 2021-08-20 | -66.87 | $119.07 | 4600 |
| 2021-08-19 | -87.58 | $117.72 | 48816 |
| 2021-08-18 | -78.58 | $118.10 | 5900 |
| 2021-08-17 | -60.25 | $119.11 | 18000 |
| 2021-08-16 | -26.17 | $120.41 | 3620 |
| 2021-08-13 | -15.69 | $120.91 | 4400 |
| 2021-08-12 | -10.94 | $121.37 | 2023 |
| 2021-08-11 | -16.41 | $120.84 | 13029 |
| 2021-08-10 | -13.11 | $121.16 | 9400 |
| 2021-08-09 | -5.47 | $121.90 | 19603 |
| 2021-08-06 | -8.05 | $121.65 | 12500 |
| 2021-08-05 | -0.22 | $121.82 | 55600 |
| 2021-08-04 | -3.99 | $120.69 | 61739 |
| 2021-08-03 | -2.62 | $120.56 | 29400 |
| 2021-08-02 | -17.43 | $119.37 | 3700 |
| 2021-07-30 | -14.82 | $119.58 | 6938 |
| 2021-07-29 | -6.23 | $120.27 | 6204 |
| 2021-07-28 | -6.64 | $119.91 | 4700 |
| 2021-07-27 | -35.16 | $117.72 | 10400 |
| 2021-07-26 | -16.02 | $119.19 | 8520 |
| 2021-07-23 | -12.76 | $119.44 | 7827 |
| 2021-07-22 | -27.86 | $118.28 | 11900 |
| 2021-07-21 | -26.30 | $118.40 | 27900 |
| 2021-07-20 | -45.83 | $116.90 | 4749 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.73
2026-07-17
Close Price
$184.74
Vol: 6949Average Directional Index - Detailed Analysis
Minimum
6.92
Average
19.53
Maximum
62.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.73 | $184.74 | 6949 |
| 2026-07-16 | 10.46 | $185.47 | 5300 |
| 2026-07-15 | 10.41 | $188.21 | 5325 |
| 2026-07-14 | 10.46 | $188.91 | 21649 |
| 2026-07-13 | 10.75 | $187.30 | 7900 |
| 2026-07-10 | 10.30 | $190.47 | 40600 |
| 2026-07-09 | 10.14 | $191.75 | 8130 |
| 2026-07-08 | 10.12 | $188.77 | 10100 |
| 2026-07-07 | 9.55 | $189.68 | 6718 |
| 2026-07-06 | 9.04 | $193.31 | 11020 |
| 2026-07-02 | 9.07 | $191.62 | 8333 |
| 2026-07-01 | 9.10 | $195.67 | 18339 |
| 2026-06-30 | 9.31 | $199.97 | 12300 |
| 2026-06-29 | 9.21 | $197.28 | 12800 |
| 2026-06-26 | 9.46 | $194.08 | 5800 |
| 2026-06-25 | 9.85 | $195.88 | 9030 |
| 2026-06-24 | 10.17 | $193.35 | 33729 |
| 2026-06-23 | 10.62 | $192.86 | 13300 |
| 2026-06-22 | 11.00 | $197.47 | 28710 |
| 2026-06-18 | 11.08 | $195.44 | 10905 |
| 2026-06-17 | 11.43 | $191.92 | 8500 |
| 2026-06-16 | 11.83 | $192.11 | 13833 |
| 2026-06-15 | 12.32 | $193.87 | 7500 |
| 2026-06-12 | 12.63 | $190.19 | 14643 |
| 2026-06-11 | 13.19 | $188.59 | 9100 |
| 2026-06-10 | 13.38 | $181.23 | 9000 |
| 2026-06-09 | 13.15 | $184.82 | 11100 |
| 2026-06-08 | 12.90 | $184.59 | 6909 |
| 2026-06-05 | 13.29 | $183.11 | 10900 |
| 2026-06-04 | 13.70 | $190.65 | 10400 |
| 2026-06-03 | 13.97 | $189.74 | 10600 |
| 2026-06-02 | 13.92 | $190.03 | 8626 |
| 2026-06-01 | 13.93 | $187.70 | 38841 |
| 2026-05-29 | 14.19 | $188.64 | 17782 |
| 2026-05-28 | 14.24 | $189.08 | 11900 |
| 2026-05-27 | 14.29 | $188.30 | 42231 |
| 2026-05-26 | 14.20 | $188.17 | 17127 |
| 2026-05-22 | 14.24 | $183.89 | 13000 |
| 2026-05-21 | 14.80 | $182.27 | 9432 |
| 2026-05-20 | 15.52 | $180.49 | 9109 |
| 2026-05-19 | 15.97 | $176.36 | 10300 |
| 2026-05-18 | 16.01 | $177.96 | 10203 |
| 2026-05-15 | 16.40 | $180.31 | 8720 |
| 2026-05-14 | 17.16 | $184.57 | 9100 |
| 2026-05-13 | 17.37 | $183.73 | 10349 |
| 2026-05-12 | 17.71 | $183.00 | 17808 |
| 2026-05-11 | 18.15 | $184.81 | 10704 |
| 2026-05-08 | 17.89 | $182.92 | 12532 |
| 2026-05-07 | 17.95 | $181.38 | 31500 |
| 2026-05-06 | 18.01 | $184.79 | 16500 |
| 2026-05-05 | 17.69 | $180.96 | 18100 |
| 2026-05-04 | 17.82 | $177.82 | 6600 |
| 2026-05-01 | 18.30 | $178.34 | 17959 |
| 2026-04-30 | 18.71 | $177.89 | 5713 |
| 2026-04-29 | 19.25 | $172.96 | 6400 |
| 2026-04-28 | 20.16 | $173.71 | 7814 |
| 2026-04-27 | 21.17 | $176.82 | 4600 |
| 2026-04-24 | 21.77 | $177.10 | 5742 |
| 2026-04-23 | 22.41 | $176.39 | 36600 |
| 2026-04-22 | 23.09 | $176.74 | 5813 |
| 2026-04-21 | 23.68 | $175.83 | 5641 |
| 2026-04-20 | 24.30 | $177.45 | 6703 |
| 2026-04-17 | 25.16 | $176.90 | 4500 |
| 2026-04-16 | 26.12 | $172.90 | 20200 |
| 2026-04-15 | 27.25 | $172.51 | 7300 |
| 2026-04-14 | 28.45 | $173.03 | 8000 |
| 2026-04-13 | 29.80 | $170.90 | 6032 |
| 2026-04-10 | 30.87 | $168.58 | 5000 |
| 2026-04-09 | 31.83 | $168.85 | 6791 |
| 2026-04-08 | 32.81 | $167.85 | 5520 |
| 2026-04-07 | 33.79 | $162.33 | 4319 |
| 2026-04-06 | 33.66 | $162.24 | 6026 |
| 2026-04-02 | 33.53 | $161.51 | 6818 |
| 2026-04-01 | 33.26 | $160.98 | 8300 |
| 2026-03-31 | 33.12 | $158.92 | 9100 |
| 2026-03-30 | 32.29 | $153.06 | 7813 |
| 2026-03-27 | 31.00 | $155.33 | 10113 |
| 2026-03-26 | 29.80 | $158.09 | 7392 |
| 2026-03-25 | 28.74 | $161.96 | 5102 |
| 2026-03-24 | 27.93 | $160.47 | 4368 |
| 2026-03-23 | 26.69 | $160.15 | 13200 |
| 2026-03-20 | 25.42 | $157.02 | 5600 |
| 2026-03-19 | 23.79 | $160.91 | 7400 |
| 2026-03-18 | 22.21 | $160.14 | 3615 |
| 2026-03-17 | 20.64 | $162.16 | 12318 |
| 2026-03-16 | 19.11 | $160.83 | 12942 |
| 2026-03-13 | 17.25 | $158.65 | 9408 |
| 2026-03-12 | 15.98 | $159.18 | 38300 |
| 2026-03-11 | 14.71 | $163.48 | 7417 |
| 2026-03-10 | 13.73 | $163.63 | 8200 |
| 2026-03-09 | 12.84 | $164.20 | 6344 |
| 2026-03-06 | 11.49 | $161.72 | 16212 |
| 2026-03-05 | 10.38 | $164.94 | 10934 |
| 2026-03-04 | 9.43 | $167.53 | 13315 |
| 2026-03-03 | 8.99 | $166.01 | 14100 |
| 2026-03-02 | 8.28 | $169.24 | 15100 |
| 2026-02-27 | 8.34 | $168.44 | 7500 |
| 2026-02-26 | 8.23 | $170.27 | 5800 |
| 2026-02-25 | 8.20 | $169.60 | 5934 |
| 2026-02-24 | 8.38 | $168.49 | 5900 |
| 2026-02-23 | 8.27 | $166.36 | 16545 |
| 2026-02-20 | 8.16 | $169.20 | 8100 |
| 2026-02-19 | 8.51 | $168.96 | 12400 |
| 2026-02-18 | 8.64 | $168.90 | 11819 |
| 2026-02-17 | 8.98 | $168.12 | 9100 |
| 2026-02-13 | 8.91 | $167.72 | 9944 |
| 2026-02-12 | 8.84 | $165.60 | 59300 |
| 2026-02-11 | 8.76 | $168.71 | 10900 |
| 2026-02-10 | 8.68 | $169.47 | 48044 |
| 2026-02-09 | 8.46 | $169.83 | 8826 |
| 2026-02-06 | 8.31 | $168.49 | 12200 |
| 2026-02-05 | 8.49 | $162.49 | 15448 |
| 2026-02-04 | 8.27 | $164.33 | 12001 |
| 2026-02-03 | 8.06 | $167.21 | 10600 |
| 2026-02-02 | 8.34 | $167.62 | 38110 |
| 2026-01-30 | 8.67 | $166.18 | 5336 |
| 2026-01-29 | 9.02 | $169.04 | 7039 |
| 2026-01-28 | 9.25 | $169.68 | 6243 |
| 2026-01-27 | 9.40 | $170.04 | 8145 |
| 2026-01-26 | 9.52 | $169.61 | 6605 |
| 2026-01-23 | 9.78 | $169.59 | 9200 |
| 2026-01-22 | 10.04 | $171.35 | 6300 |
| 2026-01-21 | 9.89 | $170.29 | 15007 |
| 2026-01-20 | 10.04 | $168.06 | 12600 |
| 2026-01-16 | 10.39 | $170.54 | 61500 |
| 2026-01-15 | 10.09 | $170.43 | 20800 |
| 2026-01-14 | 9.73 | $169.07 | 14300 |
| 2026-01-13 | 9.79 | $169.51 | 18039 |
| 2026-01-12 | 9.56 | $169.68 | 83225 |
| 2026-01-09 | 9.39 | $168.72 | 7625 |
| 2026-01-08 | 9.04 | $167.31 | 10300 |
| 2026-01-07 | 9.03 | $167.97 | 7905 |
| 2026-01-06 | 8.81 | $169.04 | 8732 |
| 2026-01-05 | 8.56 | $166.64 | 3600 |
| 2026-01-02 | 8.78 | $164.04 | 5306 |
| 2025-12-31 | 9.14 | $161.85 | 7600 |
| 2025-12-30 | 9.11 | $163.38 | 3422 |
| 2025-12-29 | 9.41 | $164.25 | 5149 |
| 2025-12-26 | 9.85 | $165.34 | 2900 |
| 2025-12-24 | 10.13 | $165.97 | 2047 |
| 2025-12-23 | 10.47 | $165.61 | 3900 |
| 2025-12-22 | 10.84 | $166.21 | 4900 |
| 2025-12-19 | 11.15 | $164.16 | 5400 |
| 2025-12-18 | 11.56 | $161.29 | 7221 |
| 2025-12-17 | 11.60 | $159.33 | 23200 |
| 2025-12-16 | 11.64 | $162.30 | 6000 |
| 2025-12-15 | 12.05 | $162.47 | 8032 |
| 2025-12-12 | 12.67 | $163.73 | 4900 |
| 2025-12-11 | 13.02 | $167.05 | 7400 |
| 2025-12-10 | 13.15 | $165.13 | 5441 |
| 2025-12-09 | 13.50 | $163.40 | 22233 |
| 2025-12-08 | 14.18 | $163.43 | 13935 |
| 2025-12-05 | 14.93 | $163.33 | 4726 |
| 2025-12-04 | 15.69 | $163.39 | 35228 |
| 2025-12-03 | 16.42 | $161.98 | 5202 |
| 2025-12-02 | 16.88 | $160.44 | 4500 |
| 2025-12-01 | 17.39 | $160.29 | 4200 |
| 2025-11-28 | 17.89 | $162.37 | 4189 |
| 2025-11-26 | 18.63 | $161.02 | 4600 |
| 2025-11-25 | 19.30 | $159.22 | 4000 |
| 2025-11-24 | 19.59 | $156.69 | 14505 |
| 2025-11-21 | 19.34 | $153.02 | 2921 |
| 2025-11-20 | 18.39 | $150.61 | 5626 |
| 2025-11-19 | 17.39 | $154.51 | 5034 |
| 2025-11-18 | 16.74 | $153.90 | 30510 |
| 2025-11-17 | 15.86 | $154.10 | 2803 |
| 2025-11-14 | 15.00 | $156.65 | 2522 |
| 2025-11-13 | 14.22 | $156.52 | 6715 |
| 2025-11-12 | 13.66 | $161.88 | 9707 |
| 2025-11-11 | 13.90 | $161.90 | 9141 |
| 2025-11-10 | 13.99 | $162.90 | 10100 |
| 2025-11-07 | 14.17 | $160.30 | 4220 |
| 2025-11-06 | 13.58 | $159.23 | 7413 |
| 2025-11-05 | 13.40 | $162.37 | 3347 |
| 2025-11-04 | 13.55 | $160.23 | 3504 |
| 2025-11-03 | 13.37 | $163.85 | 4400 |
| 2025-10-31 | 13.81 | $164.16 | 3100 |
| 2025-10-30 | 14.16 | $162.71 | 4745 |
| 2025-10-29 | 14.53 | $164.82 | 4422 |
| 2025-10-28 | 15.25 | $165.18 | 4300 |
| 2025-10-27 | 15.89 | $166.16 | 4340 |
| 2025-10-24 | 16.45 | $164.71 | 2742 |
| 2025-10-23 | 17.31 | $162.78 | 12932 |
| 2025-10-22 | 17.66 | $160.09 | 4132 |
| 2025-10-21 | 17.80 | $162.85 | 4300 |
| 2025-10-20 | 18.55 | $163.27 | 4118 |
| 2025-10-17 | 19.51 | $160.88 | 4632 |
| 2025-10-16 | 20.00 | $161.71 | 5139 |
| 2025-10-15 | 20.78 | $163.94 | 3300 |
| 2025-10-14 | 21.64 | $162.37 | 2600 |
| 2025-10-13 | 22.76 | $161.46 | 3400 |
| 2025-10-10 | 23.43 | $157.62 | 2500 |
| 2025-10-09 | 24.15 | $162.64 | 3700 |
| 2025-10-08 | 24.55 | $163.41 | 2800 |
| 2025-10-07 | 25.00 | $161.24 | 5100 |
| 2025-10-06 | 25.49 | $162.46 | 6500 |
| 2025-10-03 | 25.34 | $161.55 | 5847 |
| 2025-10-02 | 25.34 | $161.61 | 4838 |
| 2025-10-01 | 25.61 | $160.58 | 5500 |
| 2025-09-30 | 26.14 | $160.55 | 3800 |
| 2025-09-29 | 26.70 | $160.42 | 11800 |
| 2025-09-26 | 26.98 | $159.68 | 4600 |
| 2025-09-25 | 27.49 | $158.41 | 2801 |
| 2025-09-24 | 28.29 | $159.47 | 8500 |
| 2025-09-23 | 28.62 | $161.41 | 4920 |
| 2025-09-22 | 28.20 | $162.49 | 3500 |
| 2025-09-19 | 27.85 | $161.71 | 3400 |
| 2025-09-18 | 27.34 | $161.64 | 4127 |
| 2025-09-17 | 26.86 | $158.88 | 4538 |
| 2025-09-16 | 26.82 | $158.75 | 11300 |
| 2025-09-15 | 26.88 | $159.21 | 5200 |
| 2025-09-12 | 26.37 | $158.50 | 5700 |
| 2025-09-11 | 25.85 | $159.65 | 5300 |
| 2025-09-10 | 25.28 | $157.53 | 2400 |
| 2025-09-09 | 24.93 | $157.21 | 8500 |
| 2025-09-08 | 24.81 | $157.10 | 5039 |
| 2025-09-05 | 24.55 | $155.72 | 6000 |
| 2025-09-04 | 24.32 | $155.59 | 9800 |
| 2025-09-03 | 24.35 | $153.88 | 1716 |
| 2025-09-02 | 24.60 | $154.13 | 28400 |
| 2025-08-29 | 24.97 | $155.10 | 2230 |
| 2025-08-28 | 24.74 | $156.43 | 4700 |
| 2025-08-27 | 24.04 | $155.27 | 16833 |
| 2025-08-26 | 23.47 | $154.78 | 2200 |
| 2025-08-25 | 23.00 | $153.25 | 3130 |
| 2025-08-22 | 22.64 | $154.21 | 3000 |
| 2025-08-21 | 22.26 | $150.77 | 2803 |
| 2025-08-20 | 22.71 | $150.86 | 2800 |
| 2025-08-19 | 23.25 | $150.92 | 3836 |
| 2025-08-18 | 23.20 | $152.92 | 3700 |
| 2025-08-15 | 22.83 | $152.01 | 5245 |
| 2025-08-14 | 22.61 | $152.30 | 14204 |
| 2025-08-13 | 22.38 | $153.86 | 2800 |
| 2025-08-12 | 21.70 | $152.75 | 4032 |
| 2025-08-11 | 21.22 | $149.69 | 1800 |
| 2025-08-08 | 21.26 | $149.96 | 20012 |
| 2025-08-07 | 21.12 | $150.11 | 19839 |
| 2025-08-06 | 20.97 | $150.47 | 5817 |
| 2025-08-05 | 21.02 | $150.00 | 14519 |
| 2025-08-04 | 21.07 | $150.51 | 34900 |
| 2025-08-01 | 21.31 | $147.35 | 6900 |
| 2025-07-31 | 22.16 | $150.24 | 3400 |
| 2025-07-30 | 21.93 | $150.75 | 9100 |
| 2025-07-29 | 21.75 | $150.09 | 2720 |
| 2025-07-28 | 21.65 | $150.88 | 4800 |
| 2025-07-25 | 21.21 | $151.03 | 3031 |
| 2025-07-24 | 20.77 | $149.93 | 3721 |
| 2025-07-23 | 20.46 | $150.29 | 3800 |
| 2025-07-22 | 20.18 | $148.63 | 14200 |
| 2025-07-21 | 20.25 | $148.62 | 1700 |
| 2025-07-18 | 20.15 | $149.48 | 2333 |
| 2025-07-17 | 19.82 | $149.32 | 4304 |
| 2025-07-16 | 19.61 | $147.53 | 5800 |
| 2025-07-15 | 19.90 | $146.53 | 4848 |
| 2025-07-14 | 19.92 | $147.75 | 22200 |
| 2025-07-11 | 19.72 | $146.30 | 2249 |
| 2025-07-10 | 19.73 | $147.70 | 9200 |
| 2025-07-09 | 19.38 | $147.97 | 35203 |
| 2025-07-08 | 19.12 | $146.70 | 19901 |
| 2025-07-07 | 18.99 | $147.47 | 4000 |
| 2025-07-03 | 18.75 | $147.89 | 2137 |
| 2025-07-02 | 18.26 | $146.58 | 3300 |
| 2025-07-01 | 18.06 | $145.87 | 4300 |
| 2025-06-30 | 17.89 | $146.82 | 6700 |
| 2025-06-27 | 17.51 | $145.54 | 4106 |
| 2025-06-26 | 17.36 | $144.79 | 9028 |
| 2025-06-25 | 17.40 | $143.15 | 3300 |
| 2025-06-24 | 17.64 | $144.28 | 3900 |
| 2025-06-23 | 17.69 | $142.48 | 6133 |
| 2025-06-20 | 18.23 | $141.03 | 4600 |
| 2025-06-18 | 18.48 | $140.88 | 3000 |
| 2025-06-17 | 18.87 | $140.35 | 2829 |
| 2025-06-16 | 19.35 | $141.46 | 3919 |
| 2025-06-13 | 19.62 | $139.48 | 15038 |
| 2025-06-12 | 20.06 | $141.58 | 4000 |
| 2025-06-11 | 20.00 | $141.77 | 16213 |
| 2025-06-10 | 19.72 | $141.73 | 4340 |
| 2025-06-09 | 19.43 | $142.34 | 4100 |
| 2025-06-06 | 18.84 | $142.99 | 1233 |
| 2025-06-05 | 18.32 | $141.14 | 10719 |
| 2025-06-04 | 17.94 | $141.19 | 3440 |
| 2025-06-03 | 17.64 | $141.21 | 12728 |
| 2025-06-02 | 17.35 | $140.18 | 3000 |
| 2025-05-30 | 17.27 | $139.45 | 3427 |
| 2025-05-29 | 17.30 | $138.93 | 19715 |
| 2025-05-28 | 17.44 | $139.15 | 16013 |
| 2025-05-27 | 17.35 | $139.92 | 2535 |
| 2025-05-23 | 17.25 | $137.44 | 1115 |
| 2025-05-22 | 17.61 | $137.20 | 1904 |
| 2025-05-21 | 17.92 | $137.21 | 1400 |
| 2025-05-20 | 18.25 | $140.09 | 69200 |
| 2025-05-19 | 17.96 | $140.50 | 25723 |
| 2025-05-16 | 17.66 | $140.51 | 3318 |
| 2025-05-15 | 17.34 | $138.96 | 3900 |
| 2025-05-14 | 17.23 | $138.43 | 2100 |
| 2025-05-13 | 17.19 | $138.58 | 16733 |
| 2025-05-12 | 17.16 | $137.53 | 2000 |
| 2025-05-09 | 17.22 | $134.25 | 3000 |
| 2025-05-08 | 17.85 | $134.45 | 2529 |
| 2025-05-07 | 18.44 | $132.48 | 1700 |
| 2025-05-06 | 19.30 | $132.10 | 2618 |
| 2025-05-05 | 20.16 | $132.79 | 4300 |
| 2025-05-02 | 21.08 | $133.08 | 2300 |
| 2025-05-01 | 22.18 | $130.29 | 1746 |
| 2025-04-30 | 22.98 | $129.36 | 4400 |
| 2025-04-29 | 23.52 | $130.07 | 6100 |
| 2025-04-28 | 24.29 | $129.21 | 3036 |
| 2025-04-25 | 24.93 | $128.50 | 1448 |
| 2025-04-24 | 25.46 | $128.15 | 9516 |
| 2025-04-23 | 25.97 | $125.85 | 15200 |
| 2025-04-22 | 26.42 | $123.53 | 4727 |
| 2025-04-21 | 26.17 | $120.29 | 5343 |
| 2025-04-17 | 25.70 | $123.56 | 198200 |
| 2025-04-16 | 25.67 | $123.09 | 5500 |
| 2025-04-15 | 25.62 | $124.70 | 30201 |
| 2025-04-14 | 25.84 | $124.30 | 30800 |
| 2025-04-11 | 26.01 | $122.65 | 8336 |
| 2025-04-10 | 25.80 | $120.76 | 24438 |
| 2025-04-09 | 25.46 | $124.49 | 33629 |
| 2025-04-08 | 25.11 | $114.67 | 41800 |
| 2025-04-07 | 24.05 | $116.44 | 13602 |
| 2025-04-04 | 22.83 | $116.98 | 11400 |
| 2025-04-03 | 21.85 | $124.22 | 3207 |
| 2025-04-02 | 21.53 | $131.92 | 1300 |
| 2025-04-01 | 21.75 | $130.15 | 3305 |
| 2025-03-31 | 21.60 | $129.37 | 2332 |
| 2025-03-28 | 21.28 | $129.11 | 2100 |
| 2025-03-27 | 21.13 | $131.60 | 1700 |
| 2025-03-26 | 21.38 | $132.91 | 4421 |
| 2025-03-25 | 21.83 | $134.91 | 2737 |
| 2025-03-24 | 22.60 | $134.87 | 2100 |
| 2025-03-21 | 23.39 | $131.09 | 1800 |
| 2025-03-20 | 23.41 | $131.37 | 1500 |
| 2025-03-19 | 23.70 | $131.95 | 4400 |
| 2025-03-18 | 24.01 | $129.15 | 3413 |
| 2025-03-17 | 23.77 | $131.27 | 1642 |
| 2025-03-14 | 23.60 | $129.13 | 5000 |
| 2025-03-13 | 22.85 | $125.55 | 10545 |
| 2025-03-12 | 21.52 | $128.36 | 5403 |
| 2025-03-11 | 20.35 | $127.41 | 30300 |
| 2025-03-10 | 19.03 | $126.89 | 4500 |
| 2025-03-07 | 17.68 | $131.34 | 20500 |
| 2025-03-06 | 16.40 | $130.94 | 4343 |
| 2025-03-05 | 15.43 | $135.30 | 17027 |
| 2025-03-04 | 14.73 | $133.74 | 6217 |
| 2025-03-03 | 14.00 | $135.87 | 3338 |
| 2025-02-28 | 13.68 | $138.61 | 3245 |
| 2025-02-27 | 13.05 | $136.82 | 2900 |
| 2025-02-26 | 12.49 | $139.08 | 8126 |
| 2025-02-25 | 12.19 | $137.89 | 2600 |
| 2025-02-24 | 11.34 | $139.30 | 3436 |
| 2025-02-21 | 10.67 | $139.93 | 12200 |
| 2025-02-20 | 10.14 | $144.73 | 2813 |
| 2025-02-19 | 10.29 | $146.96 | 1900 |
| 2025-02-18 | 10.48 | $147.66 | 2035 |
| 2025-02-14 | 10.66 | $146.58 | 2819 |
| 2025-02-13 | 11.07 | $146.73 | 2316 |
| 2025-02-12 | 11.50 | $144.61 | 3100 |
| 2025-02-11 | 11.80 | $145.40 | 2100 |
| 2025-02-10 | 12.30 | $146.80 | 10900 |
| 2025-02-07 | 12.76 | $146.31 | 3300 |
| 2025-02-06 | 13.25 | $146.75 | 25948 |
| 2025-02-05 | 13.94 | $146.85 | 5200 |
| 2025-02-04 | 14.65 | $145.04 | 2003 |
| 2025-02-03 | 15.05 | $144.26 | 5235 |
| 2025-01-31 | 15.35 | $145.11 | 5400 |
| 2025-01-30 | 15.97 | $146.35 | 27100 |
| 2025-01-29 | 16.51 | $144.47 | 2729 |
| 2025-01-28 | 17.23 | $144.26 | 12200 |
| 2025-01-27 | 17.95 | $142.78 | 2520 |
| 2025-01-24 | 18.51 | $146.13 | 6900 |
| 2025-01-23 | 19.08 | $146.40 | 4200 |
| 2025-01-22 | 19.72 | $145.89 | 2510 |
| 2025-01-21 | 20.23 | $146.10 | 3534 |
| 2025-01-17 | 20.77 | $143.50 | 2800 |
| 2025-01-16 | 21.79 | $142.62 | 3027 |
| 2025-01-15 | 22.76 | $141.52 | 2500 |
| 2025-01-14 | 23.62 | $139.21 | 2711 |
| 2025-01-13 | 23.83 | $137.24 | 3322 |
| 2025-01-10 | 23.49 | $137.44 | 5141 |
| 2025-01-08 | 23.38 | $139.67 | 6048 |
| 2025-01-07 | 23.47 | $139.59 | 3600 |
| 2025-01-06 | 23.71 | $140.80 | 3700 |
| 2025-01-03 | 24.33 | $140.87 | 3203 |
| 2025-01-02 | 24.73 | $138.78 | 6900 |
| 2024-12-31 | 24.79 | $138.21 | 5600 |
| 2024-12-30 | 24.88 | $138.80 | 4732 |
| 2024-12-27 | 24.85 | $140.07 | 3600 |
| 2024-12-26 | 25.14 | $142.19 | 7500 |
| 2024-12-24 | 25.83 | $141.41 | 2006 |
| 2024-12-23 | 26.33 | $140.31 | 5731 |
| 2024-12-20 | 26.54 | $140.42 | 7400 |
| 2024-12-19 | 27.00 | $138.48 | 20600 |
| 2024-12-18 | 27.18 | $138.65 | 8138 |
| 2024-12-17 | 27.37 | $144.33 | 8200 |
| 2024-12-16 | 28.78 | $146.15 | 8200 |
| 2024-12-13 | 29.67 | $145.12 | 5838 |
| 2024-12-12 | 30.77 | $145.80 | 5000 |
| 2024-12-11 | 31.61 | $146.96 | 4800 |
| 2024-12-10 | 32.27 | $145.58 | 2900 |
| 2024-12-09 | 33.08 | $146.67 | 2044 |
| 2024-12-06 | 33.57 | $149.92 | 4818 |
| 2024-12-05 | 33.00 | $149.22 | 1626 |
| 2024-12-04 | 32.40 | $150.30 | 5124 |
| 2024-12-03 | 31.78 | $148.97 | 3000 |
| 2024-12-02 | 31.28 | $149.00 | 29319 |
| 2024-11-29 | 30.75 | $149.78 | 2107 |
| 2024-11-27 | 29.88 | $149.10 | 4437 |
| 2024-11-26 | 28.97 | $149.50 | 2500 |
| 2024-11-25 | 28.11 | $149.48 | 3000 |
| 2024-11-22 | 27.21 | $148.38 | 10219 |
| 2024-11-21 | 26.48 | $146.35 | 18600 |
| 2024-11-20 | 25.94 | $144.50 | 1808 |
| 2024-11-19 | 25.76 | $143.89 | 1740 |
| 2024-11-18 | 25.69 | $142.36 | 3005 |
| 2024-11-15 | 25.80 | $141.65 | 2800 |
| 2024-11-14 | 25.97 | $142.94 | 1442 |
| 2024-11-13 | 25.62 | $145.01 | 4000 |
| 2024-11-12 | 24.52 | $145.89 | 2000 |
| 2024-11-11 | 23.50 | $147.16 | 3724 |
| 2024-11-08 | 21.92 | $145.45 | 2000 |
| 2024-11-07 | 20.48 | $143.52 | 2500 |
| 2024-11-06 | 19.28 | $142.33 | 2600 |
| 2024-11-05 | 18.16 | $137.50 | 3138 |
| 2024-11-04 | 18.17 | $134.63 | 2907 |
| 2024-11-01 | 18.98 | $134.41 | 2422 |
| 2024-10-31 | 19.83 | $134.12 | 2000 |
| 2024-10-30 | 20.73 | $136.01 | 1100 |
| 2024-10-29 | 20.84 | $136.16 | 4613 |
| 2024-10-28 | 20.94 | $136.39 | 2843 |
| 2024-10-25 | 21.05 | $134.81 | 2936 |
| 2024-10-24 | 21.50 | $135.43 | 20149 |
| 2024-10-23 | 21.94 | $135.28 | 7201 |
| 2024-10-22 | 22.42 | $135.93 | 3733 |
| 2024-10-21 | 22.35 | $136.83 | 1000 |
| 2024-10-18 | 21.86 | $137.42 | 1000 |
| 2024-10-17 | 21.05 | $137.42 | 1700 |
| 2024-10-16 | 20.19 | $137.80 | 3200 |
| 2024-10-15 | 19.37 | $136.73 | 3912 |
| 2024-10-14 | 18.55 | $136.80 | 2005 |
| 2024-10-11 | 17.83 | $135.77 | 1200 |
| 2024-10-10 | 17.34 | $133.70 | 2944 |
| 2024-10-09 | 17.20 | $134.44 | 2800 |
| 2024-10-08 | 16.76 | $133.60 | 2006 |
| 2024-10-07 | 16.52 | $132.37 | 4300 |
| 2024-10-04 | 16.51 | $133.58 | 1400 |
| 2024-10-03 | 16.28 | $131.79 | 3102 |
| 2024-10-02 | 16.46 | $132.52 | 20000 |
| 2024-10-01 | 16.56 | $132.20 | 3326 |
| 2024-09-30 | 16.66 | $133.60 | 4200 |
| 2024-09-27 | 16.45 | $132.96 | 2438 |
| 2024-09-26 | 15.97 | $133.10 | 22609 |
| 2024-09-25 | 15.46 | $132.89 | 2414 |
| 2024-09-24 | 14.97 | $133.69 | 1100 |
| 2024-09-23 | 14.32 | $133.29 | 1500 |
| 2024-09-20 | 13.70 | $132.81 | 1000 |
| 2024-09-19 | 13.18 | $132.68 | 2013 |
| 2024-09-18 | 12.62 | $130.27 | 1806 |
| 2024-09-17 | 12.52 | $130.57 | 2600 |
| 2024-09-16 | 12.35 | $130.11 | 18900 |
| 2024-09-13 | 12.25 | $129.45 | 1000 |
| 2024-09-12 | 12.33 | $127.69 | 700 |
| 2024-09-11 | 12.84 | $126.28 | 1736 |
| 2024-09-10 | 13.29 | $125.06 | 4722 |
| 2024-09-09 | 13.41 | $124.87 | 1100 |
| 2024-09-06 | 13.85 | $123.38 | 725 |
| 2024-09-05 | 14.32 | $125.33 | 4723 |
| 2024-09-04 | 14.83 | $125.85 | 48100 |
| 2024-09-03 | 15.22 | $126.08 | 13404 |
| 2024-08-30 | 15.48 | $129.99 | 1415 |
| 2024-08-29 | 14.89 | $128.82 | 1400 |
| 2024-08-28 | 14.33 | $128.48 | 623 |
| 2024-08-27 | 13.99 | $129.31 | 1700 |
| 2024-08-26 | 13.60 | $129.06 | 8700 |
| 2024-08-23 | 13.04 | $129.66 | 7342 |
| 2024-08-22 | 12.55 | $127.54 | 5134 |
| 2024-08-21 | 12.27 | $127.96 | 3600 |
| 2024-08-20 | 12.08 | $126.72 | 1240 |
| 2024-08-19 | 12.11 | $127.32 | 13636 |
| 2024-08-16 | 12.14 | $126.23 | 7300 |
| 2024-08-15 | 12.34 | $126.12 | 9040 |
| 2024-08-14 | 12.58 | $124.08 | 900 |
| 2024-08-13 | 13.19 | $123.90 | 1800 |
| 2024-08-12 | 13.77 | $121.95 | 726 |
| 2024-08-09 | 14.03 | $122.57 | 2043 |
| 2024-08-08 | 14.30 | $121.93 | 1835 |
| 2024-08-07 | 14.49 | $118.92 | 6908 |
| 2024-08-06 | 14.48 | $120.17 | 12624 |
| 2024-08-05 | 14.47 | $118.04 | 4900 |
| 2024-08-02 | 13.66 | $120.97 | 700 |
| 2024-08-01 | 13.76 | $124.74 | 19042 |
| 2024-07-31 | 14.38 | $127.09 | 1438 |
| 2024-07-30 | 14.09 | $125.68 | 3430 |
| 2024-07-29 | 14.17 | $125.78 | 1717 |
| 2024-07-26 | 14.38 | $125.93 | 2100 |
| 2024-07-25 | 14.61 | $124.13 | 1310 |
| 2024-07-24 | 15.15 | $124.29 | 2301 |
| 2024-07-23 | 15.67 | $127.45 | 2339 |
| 2024-07-22 | 15.16 | $127.02 | 1800 |
| 2024-07-19 | 14.85 | $125.06 | 800 |
| 2024-07-18 | 14.90 | $125.64 | 1115 |
| 2024-07-17 | 14.75 | $126.83 | 940 |
| 2024-07-16 | 14.11 | $129.73 | 2000 |
| 2024-07-15 | 12.60 | $127.30 | 5100 |
| 2024-07-12 | 11.42 | $126.33 | 2220 |
| 2024-07-11 | 10.40 | $125.17 | 4521 |
| 2024-07-10 | 9.80 | $123.85 | 3104 |
| 2024-07-09 | 9.68 | $123.14 | 8906 |
| 2024-07-08 | 9.63 | $123.46 | 1500 |
| 2024-07-05 | 9.38 | $123.09 | 1411 |
| 2024-07-03 | 9.35 | $123.04 | 1738 |
| 2024-07-02 | 9.25 | $122.65 | 2504 |
| 2024-07-01 | 9.34 | $122.39 | 2100 |
| 2024-06-28 | 9.44 | $123.12 | 3400 |
| 2024-06-27 | 9.14 | $122.98 | 1228 |
| 2024-06-26 | 9.11 | $122.17 | 2536 |
| 2024-06-25 | 9.30 | $122.70 | 1815 |
| 2024-06-24 | 9.35 | $122.54 | 11018 |
| 2024-06-21 | 9.30 | $122.63 | 1000 |
| 2024-06-20 | 9.40 | $122.51 | 5300 |
| 2024-06-18 | 9.45 | $123.20 | 14300 |
| 2024-06-17 | 9.24 | $122.63 | 1000 |
| 2024-06-14 | 9.27 | $121.39 | 4400 |
| 2024-06-13 | 9.66 | $122.81 | 1600 |
| 2024-06-12 | 9.76 | $123.19 | 1800 |
| 2024-06-11 | 9.49 | $121.45 | 2200 |
| 2024-06-10 | 9.91 | $121.97 | 2900 |
| 2024-06-07 | 10.39 | $120.70 | 3600 |
| 2024-06-06 | 10.65 | $121.77 | 4200 |
| 2024-06-05 | 11.20 | $122.47 | 5105 |
| 2024-06-04 | 11.79 | $120.43 | 2647 |
| 2024-06-03 | 11.75 | $121.19 | 56735 |
| 2024-05-31 | 11.91 | $122.17 | 629 |
| 2024-05-30 | 12.12 | $121.65 | 2214 |
| 2024-05-29 | 12.61 | $121.70 | 1944 |
| 2024-05-28 | 13.18 | $123.26 | 2800 |
| 2024-05-24 | 13.38 | $123.70 | 2301 |
| 2024-05-23 | 13.60 | $122.41 | 1600 |
| 2024-05-22 | 13.93 | $123.53 | 2609 |
| 2024-05-21 | 13.89 | $124.39 | 1500 |
| 2024-05-20 | 13.58 | $124.28 | 2500 |
| 2024-05-17 | 13.25 | $123.75 | 934 |
| 2024-05-16 | 13.11 | $123.68 | 2600 |
| 2024-05-15 | 12.91 | $124.72 | 3300 |
| 2024-05-14 | 12.62 | $122.72 | 2619 |
| 2024-05-13 | 12.82 | $122.03 | 1500 |
| 2024-05-10 | 13.03 | $122.60 | 2131 |
| 2024-05-09 | 13.08 | $122.47 | 4000 |
| 2024-05-08 | 13.18 | $121.53 | 4000 |
| 2024-05-07 | 13.52 | $121.62 | 3000 |
| 2024-05-06 | 13.65 | $121.67 | 2700 |
| 2024-05-03 | 13.98 | $119.99 | 700 |
| 2024-05-02 | 14.67 | $118.70 | 1900 |
| 2024-05-01 | 14.98 | $117.35 | 7300 |
| 2024-04-30 | 14.97 | $117.11 | 2200 |
| 2024-04-29 | 15.07 | $119.38 | 900 |
| 2024-04-26 | 15.69 | $118.93 | 1200 |
| 2024-04-25 | 16.14 | $117.76 | 1600 |
| 2024-04-24 | 16.32 | $117.97 | 1800 |
| 2024-04-23 | 16.81 | $118.23 | 1818 |
| 2024-04-22 | 17.33 | $116.07 | 2100 |
| 2024-04-19 | 17.15 | $114.61 | 1425 |
| 2024-04-18 | 16.64 | $115.62 | 1500 |
| 2024-04-17 | 16.36 | $116.14 | 2046 |
| 2024-04-16 | 16.18 | $117.13 | 4913 |
| 2024-04-15 | 15.95 | $117.33 | 3300 |
| 2024-04-12 | 15.97 | $119.16 | 1813 |
| 2024-04-11 | 16.37 | $121.42 | 19923 |
| 2024-04-10 | 17.11 | $120.67 | 1900 |
| 2024-04-09 | 18.01 | $122.48 | 8739 |
| 2024-04-08 | 18.52 | $122.75 | 1800 |
| 2024-04-05 | 18.59 | $122.19 | 9600 |
| 2024-04-04 | 18.73 | $121.18 | 16634 |
| 2024-04-03 | 18.87 | $122.54 | 10100 |
| 2024-04-02 | 19.20 | $122.00 | 6842 |
| 2024-04-01 | 19.82 | $123.54 | 5400 |
| 2024-03-28 | 19.80 | $124.59 | 6444 |
| 2024-03-27 | 19.43 | $124.60 | 8605 |
| 2024-03-26 | 19.17 | $123.16 | 1729 |
| 2024-03-25 | 19.09 | $122.96 | 1917 |
| 2024-03-22 | 19.06 | $123.07 | 7400 |
| 2024-03-21 | 18.99 | $124.13 | 2200 |
| 2024-03-20 | 18.71 | $122.81 | 2800 |
| 2024-03-19 | 18.80 | $120.81 | 3600 |
| 2024-03-18 | 19.42 | $120.43 | 2449 |
| 2024-03-15 | 19.88 | $120.00 | 4644 |
| 2024-03-14 | 20.48 | $120.94 | 3100 |
| 2024-03-13 | 20.86 | $121.92 | 2930 |
| 2024-03-12 | 20.84 | $121.95 | 14634 |
| 2024-03-11 | 20.92 | $120.88 | 4000 |
| 2024-03-08 | 21.17 | $121.89 | 1233 |
| 2024-03-07 | 21.08 | $122.54 | 12940 |
| 2024-03-06 | 20.90 | $121.55 | 2200 |
| 2024-03-05 | 20.85 | $120.47 | 1739 |
| 2024-03-04 | 20.91 | $122.32 | 3400 |
| 2024-03-01 | 20.33 | $122.26 | 1700 |
| 2024-02-29 | 19.87 | $120.87 | 3502 |
| 2024-02-28 | 19.62 | $120.01 | 1800 |
| 2024-02-27 | 19.49 | $120.18 | 2300 |
| 2024-02-26 | 19.21 | $119.55 | 2135 |
| 2024-02-23 | 19.06 | $118.91 | 2738 |
| 2024-02-22 | 18.98 | $118.44 | 1344 |
| 2024-02-21 | 18.98 | $116.11 | 3300 |
| 2024-02-20 | 19.60 | $117.04 | 4000 |
| 2024-02-16 | 19.94 | $118.18 | 1800 |
| 2024-02-15 | 19.67 | $119.61 | 1900 |
| 2024-02-14 | 19.19 | $117.71 | 3338 |
| 2024-02-13 | 19.08 | $115.45 | 3300 |
| 2024-02-12 | 19.43 | $118.17 | 2027 |
| 2024-02-09 | 18.53 | $117.73 | 1500 |
| 2024-02-08 | 17.77 | $116.68 | 1620 |
| 2024-02-07 | 17.25 | $115.09 | 3200 |
| 2024-02-06 | 17.01 | $114.51 | 3702 |
| 2024-02-05 | 17.08 | $113.81 | 6900 |
| 2024-02-02 | 17.32 | $114.76 | 2110 |
| 2024-02-01 | 17.58 | $113.97 | 5820 |
| 2024-01-31 | 18.20 | $111.74 | 1816 |
| 2024-01-30 | 18.84 | $114.08 | 2102 |
| 2024-01-29 | 18.60 | $114.56 | 1805 |
| 2024-01-26 | 18.34 | $112.51 | 4300 |
| 2024-01-25 | 18.54 | $112.72 | 1900 |
| 2024-01-24 | 18.76 | $112.02 | 2839 |
| 2024-01-23 | 18.99 | $112.58 | 2834 |
| 2024-01-22 | 19.15 | $113.06 | 6912 |
| 2024-01-19 | 19.19 | $111.58 | 12100 |
| 2024-01-18 | 19.66 | $110.33 | 3117 |
| 2024-01-17 | 20.59 | $109.22 | 9438 |
| 2024-01-16 | 21.37 | $109.96 | 1140 |
| 2024-01-12 | 22.39 | $110.24 | 4900 |
| 2024-01-11 | 23.27 | $110.60 | 3013 |
| 2024-01-10 | 24.18 | $110.65 | 12300 |
| 2024-01-09 | 24.77 | $110.30 | 22829 |
| 2024-01-08 | 25.55 | $110.62 | 3600 |
| 2024-01-05 | 26.37 | $108.60 | 3821 |
| 2024-01-04 | 27.70 | $108.58 | 4841 |
| 2024-01-03 | 29.06 | $108.68 | 21200 |
| 2024-01-02 | 30.43 | $110.74 | 1900 |
| 2023-12-29 | 31.24 | $112.26 | 1800 |
| 2023-12-28 | 31.26 | $113.24 | 3800 |
| 2023-12-27 | 30.81 | $113.46 | 2000 |
| 2023-12-26 | 30.30 | $113.27 | 3100 |
| 2023-12-22 | 29.75 | $112.51 | 6217 |
| 2023-12-21 | 29.29 | $112.22 | 3500 |
| 2023-12-20 | 28.97 | $110.65 | 2738 |
| 2023-12-19 | 28.63 | $112.75 | 5444 |
| 2023-12-18 | 27.39 | $111.46 | 21000 |
| 2023-12-15 | 26.26 | $111.14 | 4100 |
| 2023-12-14 | 25.13 | $111.72 | 2825 |
| 2023-12-13 | 23.66 | $109.97 | 2400 |
| 2023-12-12 | 22.42 | $107.96 | 2101 |
| 2023-12-11 | 21.51 | $107.62 | 4900 |
| 2023-12-08 | 20.65 | $106.83 | 4918 |
| 2023-12-07 | 19.94 | $105.88 | 4308 |
| 2023-12-06 | 19.44 | $105.29 | 5044 |
| 2023-12-05 | 18.91 | $105.75 | 15603 |
| 2023-12-04 | 18.46 | $106.60 | 2819 |
| 2023-12-01 | 17.80 | $106.69 | 3600 |
| 2023-11-30 | 17.16 | $104.39 | 2838 |
| 2023-11-29 | 17.04 | $103.82 | 8931 |
| 2023-11-28 | 16.94 | $103.48 | 5600 |
| 2023-11-27 | 16.96 | $104.09 | 2032 |
| 2023-11-24 | 16.77 | $103.97 | 1138 |
| 2023-11-22 | 16.61 | $103.58 | 11700 |
| 2023-11-21 | 16.37 | $103.03 | 2900 |
| 2023-11-20 | 16.29 | $103.62 | 3200 |
| 2023-11-17 | 16.06 | $102.91 | 4900 |
| 2023-11-16 | 16.01 | $101.97 | 3000 |
| 2023-11-15 | 16.12 | $102.91 | 4200 |
| 2023-11-14 | 15.80 | $102.93 | 2226 |
| 2023-11-13 | 15.65 | $99.72 | 2423 |
| 2023-11-10 | 16.47 | $99.51 | 2300 |
| 2023-11-09 | 17.22 | $97.93 | 3712 |
| 2023-11-08 | 17.95 | $98.83 | 1538 |
| 2023-11-07 | 18.88 | $99.12 | 1300 |
| 2023-11-06 | 19.70 | $98.68 | 1043 |
| 2023-11-03 | 20.56 | $99.32 | 2345 |
| 2023-11-02 | 21.32 | $97.41 | 1700 |
| 2023-11-01 | 22.10 | $95.02 | 2600 |
| 2023-10-31 | 22.02 | $94.40 | 1800 |
| 2023-10-30 | 21.67 | $93.58 | 1300 |
| 2023-10-27 | 21.00 | $92.91 | 1535 |
| 2023-10-26 | 20.30 | $93.61 | 6703 |
| 2023-10-25 | 19.70 | $94.11 | 3500 |
| 2023-10-24 | 19.22 | $96.20 | 30521 |
| 2023-10-23 | 19.11 | $95.27 | 2600 |
| 2023-10-20 | 18.89 | $95.71 | 4328 |
| 2023-10-19 | 18.82 | $96.99 | 830 |
| 2023-10-18 | 19.09 | $98.62 | 49431 |
| 2023-10-17 | 19.83 | $100.59 | 2700 |
| 2023-10-16 | 20.86 | $99.79 | 1248 |
| 2023-10-13 | 21.47 | $98.44 | 600 |
| 2023-10-12 | 21.52 | $99.72 | 2000 |
| 2023-10-11 | 21.83 | $101.11 | 2400 |
| 2023-10-10 | 22.57 | $100.78 | 1600 |
| 2023-10-09 | 23.38 | $99.80 | 3000 |
| 2023-10-06 | 23.68 | $99.18 | 2600 |
| 2023-10-05 | 23.82 | $97.76 | 2600 |
| 2023-10-04 | 23.10 | $97.96 | 2300 |
| 2023-10-03 | 22.34 | $97.26 | 1200 |
| 2023-10-02 | 21.60 | $99.20 | 2200 |
| 2023-09-29 | 21.33 | $100.13 | 1419 |
| 2023-09-28 | 21.35 | $100.54 | 1347 |
| 2023-09-27 | 21.05 | $99.47 | 2000 |
| 2023-09-26 | 20.19 | $98.45 | 1801 |
| 2023-09-25 | 18.93 | $99.79 | 1300 |
| 2023-09-22 | 17.71 | $99.49 | 1500 |
| 2023-09-21 | 16.58 | $99.57 | 1729 |
| 2023-09-20 | 15.41 | $101.73 | 2342 |
| 2023-09-19 | 14.79 | $102.54 | 1709 |
| 2023-09-18 | 14.29 | $103.01 | 1710 |
| 2023-09-15 | 14.07 | $103.09 | 1429 |
| 2023-09-14 | 13.67 | $104.46 | 1711 |
| 2023-09-13 | 13.69 | $103.56 | 4600 |
| 2023-09-12 | 13.58 | $104.15 | 2000 |
| 2023-09-11 | 13.77 | $104.64 | 5517 |
| 2023-09-08 | 14.11 | $104.43 | 1730 |
| 2023-09-07 | 14.42 | $104.44 | 1306 |
| 2023-09-06 | 14.73 | $105.04 | 2620 |
| 2023-09-05 | 15.28 | $105.36 | 3200 |
| 2023-09-01 | 16.04 | $106.56 | 1500 |
| 2023-08-31 | 16.50 | $105.56 | 1300 |
| 2023-08-30 | 17.21 | $105.85 | 9607 |
| 2023-08-29 | 18.02 | $104.92 | 2142 |
| 2023-08-28 | 18.77 | $103.38 | 2300 |
| 2023-08-25 | 18.89 | $102.53 | 1243 |
| 2023-08-24 | 18.70 | $101.88 | 11506 |
| 2023-08-23 | 18.64 | $103.46 | 2000 |
| 2023-08-22 | 18.70 | $102.48 | 1741 |
| 2023-08-21 | 18.34 | $102.51 | 1816 |
| 2023-08-18 | 17.92 | $102.02 | 1900 |
| 2023-08-17 | 17.22 | $101.54 | 805 |
| 2023-08-16 | 16.74 | $102.96 | 4000 |
| 2023-08-15 | 16.68 | $104.10 | 1848 |
| 2023-08-14 | 17.03 | $105.20 | 1900 |
| 2023-08-11 | 17.44 | $104.71 | 1310 |
| 2023-08-10 | 18.07 | $105.04 | 2708 |
| 2023-08-09 | 18.85 | $105.12 | 3300 |
| 2023-08-08 | 19.48 | $105.58 | 3700 |
| 2023-08-07 | 20.14 | $106.45 | 2345 |
| 2023-08-04 | 21.06 | $105.82 | 2700 |
| 2023-08-03 | 22.04 | $106.34 | 2527 |
| 2023-08-02 | 23.19 | $106.84 | 1308 |
| 2023-08-01 | 24.08 | $108.85 | 4500 |
| 2023-07-31 | 24.34 | $109.36 | 3600 |
| 2023-07-28 | 24.46 | $108.25 | 30331 |
| 2023-07-27 | 24.87 | $106.93 | 2846 |
| 2023-07-26 | 25.30 | $107.99 | 2100 |
| 2023-07-25 | 25.22 | $108.24 | 3525 |
| 2023-07-24 | 24.94 | $107.66 | 1512 |
| 2023-07-21 | 24.84 | $107.93 | 3132 |
| 2023-07-20 | 24.51 | $107.94 | 4100 |
| 2023-07-19 | 24.23 | $109.19 | 6328 |
| 2023-07-18 | 23.43 | $109.56 | 3603 |
| 2023-07-17 | 22.44 | $108.33 | 2735 |
| 2023-07-14 | 21.61 | $107.38 | 3500 |
| 2023-07-13 | 21.01 | $107.92 | 2800 |
| 2023-07-12 | 20.34 | $107.08 | 4200 |
| 2023-07-11 | 19.72 | $106.43 | 6200 |
| 2023-07-10 | 19.29 | $105.63 | 2600 |
| 2023-07-07 | 19.13 | $103.89 | 1144 |
| 2023-07-06 | 19.20 | $103.25 | 2900 |
| 2023-07-05 | 19.61 | $104.51 | 1002 |
| 2023-07-03 | 19.19 | $105.54 | 1604 |
| 2023-06-30 | 18.35 | $105.52 | 1038 |
| 2023-06-29 | 17.47 | $104.50 | 2040 |
| 2023-06-28 | 16.81 | $103.61 | 2713 |
| 2023-06-27 | 16.37 | $102.96 | 3300 |
| 2023-06-26 | 16.09 | $101.48 | 3848 |
| 2023-06-23 | 16.12 | $101.19 | 2700 |
| 2023-06-22 | 16.24 | $102.37 | 2643 |
| 2023-06-21 | 15.98 | $102.58 | 7731 |
| 2023-06-20 | 15.52 | $102.73 | 1200 |
| 2023-06-16 | 15.13 | $103.24 | 5100 |
| 2023-06-15 | 14.32 | $103.92 | 2012 |
| 2023-06-14 | 13.40 | $103.00 | 1426 |
| 2023-06-13 | 12.60 | $103.34 | 2700 |
| 2023-06-12 | 11.57 | $102.24 | 2400 |
| 2023-06-09 | 10.77 | $101.26 | 1647 |
| 2023-06-08 | 10.07 | $101.47 | 2431 |
| 2023-06-07 | 9.42 | $101.37 | 2100 |
| 2023-06-06 | 8.59 | $100.65 | 2834 |
| 2023-06-05 | 7.92 | $99.43 | 2900 |
| 2023-06-02 | 7.48 | $100.20 | 3800 |
| 2023-06-01 | 6.92 | $97.53 | 1200 |
| 2023-05-31 | 7.08 | $96.50 | 1748 |
| 2023-05-30 | 7.22 | $97.29 | 1900 |
| 2023-05-26 | 7.42 | $97.54 | 2000 |
| 2023-05-25 | 7.57 | $96.56 | 3100 |
| 2023-05-24 | 7.95 | $96.18 | 2200 |
| 2023-05-23 | 8.15 | $97.05 | 938 |
| 2023-05-22 | 8.38 | $98.43 | 16716 |
| 2023-05-19 | 8.09 | $97.98 | 3548 |
| 2023-05-18 | 7.84 | $98.44 | 3600 |
| 2023-05-17 | 7.68 | $97.34 | 2400 |
| 2023-05-16 | 7.80 | $96.10 | 5736 |
| 2023-05-15 | 8.04 | $97.24 | 2043 |
| 2023-05-12 | 8.44 | $96.53 | 1200 |
| 2023-05-11 | 8.50 | $96.46 | 2400 |
| 2023-05-10 | 8.54 | $97.05 | 4700 |
| 2023-05-09 | 8.71 | $96.85 | 1332 |
| 2023-05-08 | 8.77 | $96.97 | 1733 |
| 2023-05-05 | 8.84 | $96.75 | 2511 |
| 2023-05-04 | 8.91 | $95.15 | 1900 |
| 2023-05-03 | 8.45 | $96.06 | 5845 |
| 2023-05-02 | 8.26 | $96.45 | 1913 |
| 2023-05-01 | 7.96 | $97.74 | 3220 |
| 2023-04-28 | 8.33 | $97.33 | 1900 |
| 2023-04-27 | 8.38 | $96.48 | 3130 |
| 2023-04-26 | 8.12 | $95.41 | 1500 |
| 2023-04-25 | 7.64 | $96.31 | 1200 |
| 2023-04-24 | 7.40 | $98.42 | 3039 |
| 2023-04-21 | 7.79 | $98.38 | 1200 |
| 2023-04-20 | 8.12 | $98.23 | 1900 |
| 2023-04-19 | 8.48 | $98.54 | 7100 |
| 2023-04-18 | 8.87 | $98.73 | 800 |
| 2023-04-17 | 9.05 | $98.38 | 1700 |
| 2023-04-14 | 9.36 | $97.79 | 1830 |
| 2023-04-13 | 9.83 | $98.31 | 1416 |
| 2023-04-12 | 10.13 | $97.24 | 2347 |
| 2023-04-11 | 10.52 | $97.58 | 2009 |
| 2023-04-10 | 10.78 | $97.05 | 1700 |
| 2023-04-06 | 11.34 | $96.11 | 1700 |
| 2023-04-05 | 11.70 | $96.33 | 3200 |
| 2023-04-04 | 12.16 | $96.96 | 2300 |
| 2023-04-03 | 12.79 | $98.58 | 1900 |
| 2023-03-31 | 13.06 | $97.93 | 2013 |
| 2023-03-30 | 13.52 | $96.18 | 1400 |
| 2023-03-29 | 14.05 | $95.97 | 800 |
| 2023-03-28 | 14.44 | $94.78 | 1024 |
| 2023-03-27 | 14.46 | $94.38 | 1100 |
| 2023-03-24 | 14.45 | $93.45 | 2628 |
| 2023-03-23 | 14.02 | $93.22 | 2617 |
| 2023-03-22 | 13.66 | $93.64 | 2000 |
| 2023-03-21 | 13.50 | $95.78 | 2600 |
| 2023-03-20 | 13.69 | $94.14 | 2400 |
| 2023-03-17 | 13.43 | $92.96 | 1600 |
| 2023-03-16 | 12.76 | $94.70 | 1239 |
| 2023-03-15 | 12.11 | $93.43 | 2202 |
| 2023-03-14 | 11.26 | $95.20 | 3337 |
| 2023-03-13 | 10.95 | $93.94 | 2000 |
| 2023-03-10 | 10.09 | $94.77 | 1900 |
| 2023-03-09 | 9.53 | $97.02 | 7749 |
| 2023-03-08 | 9.58 | $99.37 | 7448 |
| 2023-03-07 | 9.92 | $99.19 | 18103 |
| 2023-03-06 | 10.07 | $100.60 | 2505 |
| 2023-03-03 | 9.67 | $101.12 | 30901 |
| 2023-03-02 | 9.30 | $99.77 | 1710 |
| 2023-03-01 | 9.38 | $99.00 | 3045 |
| 2023-02-28 | 9.73 | $98.81 | 1420 |
| 2023-02-27 | 9.98 | $98.94 | 800 |
| 2023-02-24 | 10.19 | $98.49 | 1300 |
| 2023-02-23 | 10.70 | $99.20 | 9900 |
| 2023-02-22 | 11.23 | $98.49 | 5534 |
| 2023-02-21 | 11.50 | $98.35 | 2925 |
| 2023-02-17 | 11.88 | $100.53 | 1100 |
| 2023-02-16 | 12.03 | $101.20 | 2549 |
| 2023-02-15 | 11.79 | $102.28 | 29019 |
| 2023-02-14 | 11.52 | $101.85 | 3900 |
| 2023-02-13 | 11.28 | $101.73 | 10308 |
| 2023-02-10 | 11.12 | $100.91 | 3304 |
| 2023-02-09 | 11.23 | $100.34 | 2400 |
| 2023-02-08 | 11.34 | $101.36 | 1200 |
| 2023-02-07 | 11.08 | $102.25 | 1615 |
| 2023-02-06 | 10.81 | $100.86 | 1200 |
| 2023-02-03 | 10.88 | $101.65 | 3700 |
| 2023-02-02 | 10.62 | $102.29 | 1400 |
| 2023-02-01 | 10.29 | $101.91 | 6300 |
| 2023-01-31 | 10.07 | $100.61 | 4314 |
| 2023-01-30 | 10.26 | $98.85 | 5600 |
| 2023-01-27 | 10.73 | $99.97 | 7400 |
| 2023-01-26 | 10.94 | $100.23 | 6100 |
| 2023-01-25 | 11.26 | $99.21 | 8041 |
| 2023-01-24 | 11.82 | $99.06 | 5700 |
| 2023-01-23 | 12.22 | $99.55 | 6300 |
| 2023-01-20 | 12.64 | $98.25 | 3300 |
| 2023-01-19 | 13.11 | $96.91 | 1400 |
| 2023-01-18 | 13.22 | $97.84 | 2700 |
| 2023-01-17 | 13.72 | $99.29 | 12000 |
| 2023-01-13 | 14.24 | $99.52 | 1200 |
| 2023-01-12 | 14.79 | $98.69 | 5608 |
| 2023-01-11 | 15.50 | $98.18 | 1643 |
| 2023-01-10 | 16.12 | $96.95 | 4800 |
| 2023-01-09 | 16.39 | $95.90 | 5606 |
| 2023-01-06 | 16.75 | $95.35 | 24731 |
| 2023-01-05 | 16.82 | $93.38 | 2700 |
| 2023-01-04 | 16.17 | $94.23 | 2412 |
| 2023-01-03 | 15.56 | $93.52 | 1600 |
| 2022-12-30 | 14.91 | $94.82 | 15000 |
| 2022-12-29 | 14.42 | $94.85 | 4400 |
| 2022-12-28 | 13.91 | $93.32 | 12100 |
| 2022-12-27 | 12.99 | $94.88 | 3242 |
| 2022-12-23 | 12.26 | $95.37 | 1249 |
| 2022-12-22 | 11.53 | $94.87 | 4607 |
| 2022-12-21 | 10.76 | $96.18 | 1100 |
| 2022-12-20 | 10.45 | $94.86 | 4100 |
| 2022-12-19 | 9.80 | $94.23 | 6000 |
| 2022-12-16 | 9.11 | $95.45 | 2014 |
| 2022-12-15 | 8.54 | $96.54 | 1533 |
| 2022-12-14 | 8.26 | $98.54 | 3800 |
| 2022-12-13 | 8.45 | $99.16 | 3000 |
| 2022-12-12 | 8.83 | $98.35 | 2500 |
| 2022-12-09 | 8.65 | $96.57 | 3308 |
| 2022-12-08 | 8.34 | $98.04 | 7842 |
| 2022-12-07 | 8.29 | $97.62 | 42547 |
| 2022-12-06 | 8.05 | $97.64 | 2300 |
| 2022-12-05 | 7.81 | $99.51 | 1800 |
| 2022-12-02 | 8.02 | $101.95 | 1531 |
| 2022-12-01 | 8.09 | $101.79 | 16806 |
| 2022-11-30 | 8.04 | $101.65 | 19232 |
| 2022-11-29 | 8.07 | $99.14 | 2400 |
| 2022-11-28 | 8.36 | $98.96 | 900 |
| 2022-11-25 | 8.67 | $100.79 | 132 |
| 2022-11-23 | 8.75 | $100.54 | 5700 |
| 2022-11-22 | 8.84 | $100.60 | 4100 |
| 2022-11-21 | 8.99 | $98.85 | 1913 |
| 2022-11-18 | 9.36 | $99.34 | 3400 |
| 2022-11-17 | 9.75 | $98.83 | 4500 |
| 2022-11-16 | 10.24 | $99.51 | 3332 |
| 2022-11-15 | 10.42 | $100.93 | 5205 |
| 2022-11-14 | 10.24 | $99.85 | 4900 |
| 2022-11-11 | 10.11 | $100.25 | 3135 |
| 2022-11-10 | 10.04 | $99.68 | 6500 |
| 2022-11-09 | 10.22 | $95.09 | 4000 |
| 2022-11-08 | 10.51 | $97.94 | 45900 |
| 2022-11-07 | 10.62 | $97.26 | 1600 |
| 2022-11-04 | 11.03 | $96.62 | 3400 |
| 2022-11-03 | 11.53 | $95.87 | 6000 |
| 2022-11-02 | 12.12 | $95.83 | 10648 |
| 2022-11-01 | 12.68 | $98.80 | 9500 |
| 2022-10-31 | 12.45 | $98.71 | 9735 |
| 2022-10-28 | 12.35 | $98.44 | 3902 |
| 2022-10-27 | 12.30 | $96.92 | 2527 |
| 2022-10-26 | 12.38 | $96.84 | 1335 |
| 2022-10-25 | 12.47 | $96.59 | 2800 |
| 2022-10-24 | 12.88 | $94.78 | 2400 |
| 2022-10-21 | 13.35 | $93.95 | 26239 |
| 2022-10-20 | 13.66 | $91.99 | 38600 |
| 2022-10-19 | 13.87 | $92.84 | 13500 |
| 2022-10-18 | 14.26 | $93.68 | 7400 |
| 2022-10-17 | 14.85 | $92.39 | 1925 |
| 2022-10-14 | 15.05 | $90.11 | 1204 |
| 2022-10-13 | 15.26 | $92.89 | 12800 |
| 2022-10-12 | 15.57 | $91.07 | 15638 |
| 2022-10-11 | 15.40 | $91.24 | 1800 |
| 2022-10-10 | 15.23 | $91.57 | 1100 |
| 2022-10-07 | 15.26 | $92.35 | 2900 |
| 2022-10-06 | 15.46 | $94.89 | 1900 |
| 2022-10-05 | 16.22 | $95.40 | 2503 |
| 2022-10-04 | 17.02 | $95.60 | 2247 |
| 2022-10-03 | 17.78 | $92.51 | 1120 |
| 2022-09-30 | 18.20 | $89.60 | 3616 |
| 2022-09-29 | 18.19 | $90.33 | 50935 |
| 2022-09-28 | 17.98 | $91.72 | 25127 |
| 2022-09-27 | 17.76 | $89.21 | 77311 |
| 2022-09-26 | 17.08 | $89.22 | 9700 |
| 2022-09-23 | 16.02 | $90.19 | 30300 |
| 2022-09-22 | 14.98 | $92.56 | 2000 |
| 2022-09-21 | 14.35 | $94.45 | 9405 |
| 2022-09-20 | 14.03 | $95.70 | 1817 |
| 2022-09-19 | 13.94 | $97.37 | 2100 |
| 2022-09-16 | 14.02 | $96.42 | 22400 |
| 2022-09-15 | 13.90 | $98.09 | 9100 |
| 2022-09-14 | 14.15 | $99.10 | 1538 |
| 2022-09-13 | 14.62 | $98.69 | 65700 |
| 2022-09-12 | 15.15 | $102.64 | 62415 |
| 2022-09-09 | 15.28 | $101.67 | 410 |
| 2022-09-08 | 15.68 | $99.91 | 1200 |
| 2022-09-07 | 16.46 | $98.87 | 19408 |
| 2022-09-06 | 17.01 | $97.15 | 2000 |
| 2022-09-02 | 17.17 | $97.45 | 1444 |
| 2022-09-01 | 17.48 | $98.14 | 3324 |
| 2022-08-31 | 17.42 | $98.56 | 2509 |
| 2022-08-30 | 17.74 | $99.20 | 3800 |
| 2022-08-29 | 18.15 | $100.65 | 22920 |
| 2022-08-26 | 18.92 | $101.55 | 2041 |
| 2022-08-25 | 19.71 | $104.64 | 3018 |
| 2022-08-24 | 19.96 | $103.20 | 4400 |
| 2022-08-23 | 20.49 | $102.60 | 4700 |
| 2022-08-22 | 21.13 | $102.52 | 2000 |
| 2022-08-19 | 21.83 | $104.53 | 7200 |
| 2022-08-18 | 22.02 | $106.00 | 3443 |
| 2022-08-17 | 21.77 | $105.24 | 42142 |
| 2022-08-16 | 21.55 | $106.38 | 1248 |
| 2022-08-15 | 20.72 | $106.53 | 8003 |
| 2022-08-12 | 19.88 | $106.17 | 1934 |
| 2022-08-11 | 19.07 | $104.50 | 2800 |
| 2022-08-10 | 18.33 | $104.09 | 4700 |
| 2022-08-09 | 17.74 | $101.74 | 40900 |
| 2022-08-08 | 17.57 | $102.89 | 1223 |
| 2022-08-05 | 16.96 | $102.18 | 4400 |
| 2022-08-04 | 16.48 | $101.54 | 1200 |
| 2022-08-03 | 16.06 | $101.63 | 1443 |
| 2022-08-02 | 15.61 | $101.00 | 1200 |
| 2022-08-01 | 15.29 | $101.07 | 1900 |
| 2022-07-29 | 14.90 | $101.64 | 1400 |
| 2022-07-28 | 14.49 | $100.39 | 1000 |
| 2022-07-27 | 14.29 | $98.68 | 1835 |
| 2022-07-26 | 14.40 | $96.46 | 1200 |
| 2022-07-25 | 15.04 | $97.00 | 3300 |
| 2022-07-22 | 15.69 | $96.46 | 1043 |
| 2022-07-21 | 16.38 | $97.64 | 1000 |
| 2022-07-20 | 17.03 | $96.89 | 1500 |
| 2022-07-19 | 17.87 | $95.52 | 400 |
| 2022-07-18 | 18.55 | $92.76 | 1527 |
| 2022-07-15 | 18.97 | $93.06 | 8520 |
| 2022-07-14 | 19.10 | $91.26 | 1600 |
| 2022-07-13 | 18.77 | $92.05 | 1100 |
| 2022-07-12 | 18.52 | $92.09 | 1418 |
| 2022-07-11 | 18.45 | $93.25 | 900 |
| 2022-07-08 | 18.58 | $94.33 | 521 |
| 2022-07-07 | 18.93 | $94.33 | 1600 |
| 2022-07-06 | 19.29 | $92.29 | 1400 |
| 2022-07-05 | 19.19 | $92.55 | 1200 |
| 2022-07-01 | 19.08 | $92.66 | 1235 |
| 2022-06-30 | 19.10 | $91.54 | 2000 |
| 2022-06-29 | 18.86 | $92.41 | 5800 |
| 2022-06-28 | 18.85 | $93.45 | 55200 |
| 2022-06-27 | 19.03 | $94.71 | 1700 |
| 2022-06-24 | 19.44 | $94.31 | 2745 |
| 2022-06-23 | 19.72 | $91.51 | 1700 |
| 2022-06-22 | 19.44 | $90.53 | 4927 |
| 2022-06-21 | 19.02 | $91.12 | 38600 |
| 2022-06-17 | 18.57 | $89.45 | 2000 |
| 2022-06-16 | 17.60 | $89.23 | 2005 |
| 2022-06-15 | 16.59 | $93.31 | 3419 |
| 2022-06-14 | 15.96 | $92.56 | 32240 |
| 2022-06-13 | 15.18 | $92.50 | 5100 |
| 2022-06-10 | 14.39 | $97.29 | 7806 |
| 2022-06-09 | 14.23 | $99.70 | 1200 |
| 2022-06-08 | 14.58 | $102.00 | 23618 |
| 2022-06-07 | 15.27 | $103.56 | 8000 |
| 2022-06-06 | 15.89 | $102.32 | 2916 |
| 2022-06-03 | 16.66 | $102.01 | 1247 |
| 2022-06-02 | 17.35 | $102.94 | 2521 |
| 2022-06-01 | 18.08 | $100.79 | 2200 |
| 2022-05-31 | 18.72 | $101.42 | 1638 |
| 2022-05-27 | 19.67 | $102.52 | 2100 |
| 2022-05-26 | 20.68 | $99.73 | 3800 |
| 2022-05-25 | 21.25 | $97.40 | 2000 |
| 2022-05-24 | 21.32 | $95.78 | 2700 |
| 2022-05-23 | 21.03 | $96.98 | 7911 |
| 2022-05-20 | 20.95 | $95.76 | 4344 |
| 2022-05-19 | 20.62 | $95.72 | 9900 |
| 2022-05-18 | 20.43 | $95.51 | 4819 |
| 2022-05-17 | 20.25 | $99.71 | 4227 |
| 2022-05-16 | 20.59 | $97.41 | 5900 |
| 2022-05-13 | 20.63 | $97.82 | 5900 |
| 2022-05-12 | 20.63 | $94.70 | 5320 |
| 2022-05-11 | 19.76 | $93.76 | 32003 |
| 2022-05-10 | 18.98 | $95.60 | 39100 |
| 2022-05-09 | 18.21 | $95.22 | 7346 |
| 2022-05-06 | 17.49 | $99.88 | 2349 |
| 2022-05-05 | 17.37 | $101.24 | 3500 |
| 2022-05-04 | 17.45 | $105.40 | 7025 |
| 2022-05-03 | 17.75 | $102.75 | 704 |
| 2022-05-02 | 17.46 | $101.69 | 1533 |
| 2022-04-29 | 16.78 | $101.56 | 1842 |
| 2022-04-28 | 16.40 | $104.91 | 3134 |
| 2022-04-27 | 16.15 | $102.52 | 2484 |
| 2022-04-26 | 15.43 | $102.68 | 1000 |
| 2022-04-25 | 14.70 | $105.46 | 2908 |
| 2022-04-22 | 14.00 | $104.87 | 1200 |
| 2022-04-21 | 13.54 | $108.15 | 35100 |
| 2022-04-20 | 13.64 | $110.71 | 2621 |
| 2022-04-19 | 14.22 | $110.07 | 3200 |
| 2022-04-18 | 14.55 | $108.44 | 2337 |
| 2022-04-14 | 14.50 | $109.56 | 2000 |
| 2022-04-13 | 14.71 | $110.05 | 2600 |
| 2022-04-12 | 14.88 | $108.12 | 22000 |
| 2022-04-11 | 15.07 | $108.14 | 63200 |
| 2022-04-08 | 14.90 | $109.81 | 2227 |
| 2022-04-07 | 14.87 | $109.28 | 5100 |
| 2022-04-06 | 14.77 | $109.83 | 4900 |
| 2022-04-05 | 14.69 | $111.07 | 1400 |
| 2022-04-04 | 15.11 | $113.24 | 3000 |
| 2022-04-01 | 15.90 | $112.25 | 2200 |
| 2022-03-31 | 16.69 | $112.22 | 1400 |
| 2022-03-30 | 17.51 | $113.57 | 3400 |
| 2022-03-29 | 18.07 | $115.47 | 3303 |
| 2022-03-28 | 18.52 | $112.73 | 2135 |
| 2022-03-25 | 19.42 | $111.94 | 21700 |
| 2022-03-24 | 20.21 | $111.69 | 1846 |
| 2022-03-23 | 20.97 | $111.01 | 5009 |
| 2022-03-22 | 21.81 | $112.70 | 1600 |
| 2022-03-21 | 22.86 | $111.40 | 2602 |
| 2022-03-18 | 23.94 | $111.71 | 3500 |
| 2022-03-17 | 24.91 | $110.54 | 8335 |
| 2022-03-16 | 25.69 | $108.40 | 5100 |
| 2022-03-15 | 26.08 | $104.99 | 3500 |
| 2022-03-14 | 25.68 | $102.79 | 2018 |
| 2022-03-11 | 25.23 | $104.74 | 6300 |
| 2022-03-10 | 25.07 | $106.32 | 1200 |
| 2022-03-09 | 24.89 | $107.00 | 2900 |
| 2022-03-08 | 24.81 | $103.41 | 4039 |
| 2022-03-07 | 24.17 | $103.36 | 3400 |
| 2022-03-04 | 23.59 | $107.39 | 4900 |
| 2022-03-03 | 23.42 | $108.68 | 1801 |
| 2022-03-02 | 23.51 | $110.70 | 5400 |
| 2022-03-01 | 23.72 | $108.10 | 15400 |
| 2022-02-28 | 23.69 | $109.04 | 1946 |
| 2022-02-25 | 23.74 | $109.73 | 2636 |
| 2022-02-24 | 23.79 | $107.10 | 7636 |
| 2022-02-23 | 23.27 | $104.19 | 3500 |
| 2022-02-22 | 22.98 | $107.54 | 2543 |
| 2022-02-18 | 22.91 | $108.05 | 14928 |
| 2022-02-17 | 23.07 | $108.96 | 4347 |
| 2022-02-16 | 23.46 | $112.11 | 2522 |
| 2022-02-15 | 24.20 | $112.12 | 2311 |
| 2022-02-14 | 24.93 | $109.16 | 4100 |
| 2022-02-11 | 25.33 | $109.90 | 5933 |
| 2022-02-10 | 25.89 | $112.29 | 10835 |
| 2022-02-09 | 26.82 | $114.06 | 9600 |
| 2022-02-08 | 27.60 | $111.54 | 7522 |
| 2022-02-07 | 27.88 | $110.75 | 6700 |
| 2022-02-04 | 28.04 | $109.96 | 40200 |
| 2022-02-03 | 28.00 | $109.09 | 17820 |
| 2022-02-02 | 27.97 | $111.58 | 23628 |
| 2022-02-01 | 28.15 | $111.54 | 22849 |
| 2022-01-31 | 28.30 | $110.09 | 1800 |
| 2022-01-28 | 28.15 | $105.56 | 2306 |
| 2022-01-27 | 26.91 | $104.51 | 12437 |
| 2022-01-26 | 25.65 | $107.26 | 3100 |
| 2022-01-25 | 24.60 | $108.11 | 8716 |
| 2022-01-24 | 23.23 | $108.92 | 18812 |
| 2022-01-21 | 21.78 | $107.50 | 7100 |
| 2022-01-20 | 20.64 | $109.58 | 1614 |
| 2022-01-19 | 19.69 | $111.34 | 8200 |
| 2022-01-18 | 18.92 | $112.77 | 21227 |
| 2022-01-14 | 18.29 | $116.06 | 25900 |
| 2022-01-13 | 17.86 | $117.04 | 5100 |
| 2022-01-12 | 17.78 | $118.80 | 17500 |
| 2022-01-11 | 17.89 | $118.78 | 4400 |
| 2022-01-10 | 17.74 | $117.00 | 17100 |
| 2022-01-07 | 17.13 | $117.59 | 5125 |
| 2022-01-06 | 16.96 | $120.12 | 21500 |
| 2022-01-05 | 16.92 | $119.70 | 9500 |
| 2022-01-04 | 17.12 | $123.31 | 15427 |
| 2022-01-03 | 17.95 | $124.40 | 28300 |
| 2021-12-31 | 18.76 | $125.61 | 3200 |
| 2021-12-30 | 19.24 | $125.32 | 4636 |
| 2021-12-29 | 19.69 | $125.23 | 1200 |
| 2021-12-28 | 20.39 | $125.44 | 44642 |
| 2021-12-27 | 21.03 | $126.05 | 1900 |
| 2021-12-23 | 21.75 | $124.09 | 2245 |
| 2021-12-22 | 22.81 | $122.92 | 1501 |
| 2021-12-21 | 23.79 | $121.83 | 1900 |
| 2021-12-20 | 24.55 | $118.69 | 3318 |
| 2021-12-17 | 24.56 | $120.70 | 4900 |
| 2021-12-16 | 25.01 | $120.08 | 5046 |
| 2021-12-15 | 25.49 | $120.06 | 1900 |
| 2021-12-14 | 25.16 | $120.02 | 7621 |
| 2021-12-13 | 24.86 | $121.47 | 2900 |
| 2021-12-10 | 24.93 | $123.18 | 4600 |
| 2021-12-09 | 25.27 | $124.09 | 2105 |
| 2021-12-08 | 25.89 | $125.90 | 2604 |
| 2021-12-07 | 26.68 | $124.85 | 6403 |
| 2021-12-06 | 27.30 | $120.92 | 4029 |
| 2021-12-03 | 26.74 | $120.08 | 30400 |
| 2021-12-02 | 26.15 | $122.92 | 3600 |
| 2021-12-01 | 25.74 | $122.92 | 19037 |
| 2021-11-30 | 25.75 | $123.25 | 13700 |
| 2021-11-29 | 25.86 | $126.42 | 17500 |
| 2021-11-26 | 26.73 | $125.50 | 3000 |
| 2021-11-24 | 27.45 | $127.72 | 2843 |
| 2021-11-23 | 28.84 | $127.15 | 2805 |
| 2021-11-22 | 30.31 | $129.55 | 5500 |
| 2021-11-19 | 31.42 | $129.80 | 1300 |
| 2021-11-18 | 31.95 | $130.30 | 1035 |
| 2021-11-17 | 32.29 | $130.24 | 3239 |
| 2021-11-16 | 32.64 | $131.39 | 3300 |
| 2021-11-15 | 32.79 | $130.04 | 2000 |
| 2021-11-12 | 33.03 | $130.59 | 3500 |
| 2021-11-11 | 33.39 | $129.65 | 6828 |
| 2021-11-10 | 33.95 | $128.64 | 5200 |
| 2021-11-09 | 34.53 | $131.13 | 13800 |
| 2021-11-08 | 34.15 | $131.03 | 4000 |
| 2021-11-05 | 33.55 | $130.09 | 1717 |
| 2021-11-04 | 33.02 | $129.83 | 10100 |
| 2021-11-03 | 32.54 | $129.41 | 14445 |
| 2021-11-02 | 32.17 | $128.46 | 20803 |
| 2021-11-01 | 31.98 | $127.44 | 44400 |
| 2021-10-29 | 31.95 | $126.15 | 2109 |
| 2021-10-28 | 32.22 | $125.36 | 3000 |
| 2021-10-27 | 32.67 | $123.60 | 2700 |
| 2021-10-26 | 33.18 | $125.32 | 2000 |
| 2021-10-25 | 33.13 | $125.73 | 2000 |
| 2021-10-22 | 33.07 | $124.32 | 3900 |
| 2021-10-21 | 33.11 | $124.46 | 33633 |
| 2021-10-20 | 33.30 | $123.65 | 1300 |
| 2021-10-19 | 33.63 | $123.16 | 2700 |
| 2021-10-18 | 33.99 | $122.47 | 4600 |
| 2021-10-15 | 34.61 | $122.28 | 1048 |
| 2021-10-14 | 34.94 | $121.30 | 1215 |
| 2021-10-13 | 35.51 | $119.71 | 13700 |
| 2021-10-12 | 36.49 | $118.85 | 2000 |
| 2021-10-11 | 37.65 | $118.35 | 20534 |
| 2021-10-08 | 38.87 | $118.82 | 1800 |
| 2021-10-07 | 40.02 | $120.06 | 3003 |
| 2021-10-06 | 41.23 | $117.96 | 4100 |
| 2021-10-05 | 43.09 | $118.24 | 2112 |
| 2021-10-04 | 44.92 | $116.70 | 2100 |
| 2021-10-01 | 46.99 | $119.10 | 23100 |
| 2021-09-30 | 49.02 | $118.28 | 14200 |
| 2021-09-29 | 50.85 | $118.93 | 5500 |
| 2021-09-28 | 52.58 | $119.50 | 4300 |
| 2021-09-27 | 54.31 | $122.64 | 3438 |
| 2021-09-24 | 55.15 | $123.36 | 1300 |
| 2021-09-23 | 55.79 | $124.13 | 2238 |
| 2021-09-22 | 56.46 | $122.20 | 9300 |
| 2021-09-21 | 57.39 | $120.59 | 3200 |
| 2021-09-20 | 58.65 | $119.28 | 21220 |
| 2021-09-17 | 60.06 | $122.78 | 1200 |
| 2021-09-16 | 60.36 | $123.32 | 2900 |
| 2021-09-15 | 60.70 | $123.02 | 900 |
| 2021-09-14 | 61.09 | $121.65 | 1428 |
| 2021-09-13 | 61.50 | $122.34 | 1802 |
| 2021-09-10 | 62.01 | $122.91 | 3400 |
| 2021-09-09 | 62.25 | $124.58 | 1201 |
| 2021-09-08 | 62.41 | $123.62 | 2400 |
| 2021-09-07 | 62.44 | $124.57 | 4406 |
| 2021-09-03 | 62.17 | $125.49 | 3300 |
| 2021-09-02 | 61.89 | $125.07 | 3300 |
| 2021-09-01 | 61.63 | $124.39 | 7300 |
| 2021-08-31 | 61.38 | $123.96 | 17940 |
| 2021-08-30 | 61.15 | $124.14 | 6800 |
| 2021-08-27 | 60.82 | $123.72 | 3744 |
| 2021-08-26 | 60.51 | $121.93 | 3411 |
| 2021-08-25 | 60.25 | $122.55 | 2532 |
| 2021-08-24 | 59.90 | $121.76 | 14200 |
| 2021-08-23 | 59.58 | $120.72 | 4027 |
| 2021-08-20 | 59.29 | $119.07 | 4600 |
| 2021-08-19 | 59.08 | $117.72 | 48816 |
| 2021-08-18 | 58.86 | $118.10 | 5900 |
| 2021-08-17 | 58.84 | $119.11 | 18000 |
| 2021-08-16 | 58.73 | $120.41 | 3620 |
| 2021-08-13 | 58.25 | $120.91 | 4400 |
| 2021-08-12 | 57.60 | $121.37 | 2023 |
| 2021-08-11 | 56.92 | $120.84 | 13029 |
| 2021-08-10 | 56.20 | $121.16 | 9400 |
| 2021-08-09 | 55.28 | $121.90 | 19603 |
| 2021-08-06 | 54.32 | $121.65 | 12500 |
| 2021-08-05 | 53.30 | $121.82 | 55600 |
| 2021-08-04 | 52.25 | $120.69 | 61739 |
| 2021-08-03 | 51.17 | $120.56 | 29400 |
| 2021-08-02 | 50.04 | $119.37 | 3700 |
| 2021-07-30 | 48.78 | $119.58 | 6938 |
| 2021-07-29 | 47.42 | $120.27 | 6204 |
| 2021-07-28 | 45.95 | $119.91 | 4700 |
| 2021-07-27 | 44.42 | $117.72 | 10400 |
| 2021-07-26 | 42.83 | $119.19 | 8520 |
| 2021-07-23 | 40.88 | $119.44 | 7827 |
| 2021-07-22 | 38.83 | $118.28 | 11900 |
| 2021-07-21 | 36.69 | $118.40 | 27900 |
| 2021-07-20 | 34.43 | $116.90 | 4749 |
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