Is First Trust Industrials/Producer Durables AlphaDEX Fund (FXR) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Industrials/Producer Durables AlphaDEX Fund (FXR) research center and poll results.
AMEX : FXR
First Trust Industrials/Producer Durables AlphaDEX Fund — Technical Indicators
$90.925 USD
-$0.2 (-0.22%)
- Volume
- 360
- Average Volume
- 35.04K
- Market Capitalization
- $1.92B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $92.78
- Year Low
- $73.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
89.72
2026-08-12
Close Price
$91.01
Vol: 360
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
47.38
Average
66.57
Maximum
90.23
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 89.72 | $91.01 | 360 |
| 2026-08-11 | 89.61 | $91.13 | 12200 |
| 2026-08-10 | 89.48 | $90.72 | 24000 |
| 2026-08-07 | 89.35 | $91.70 | 13928 |
| 2026-08-06 | 89.21 | $91.04 | 10004 |
| 2026-08-05 | 89.10 | $91.66 | 15029 |
| 2026-08-04 | 88.89 | $92.27 | 45500 |
| 2026-08-03 | 88.73 | $90.18 | 27249 |
| 2026-07-31 | 88.76 | $88.26 | 17300 |
| 2026-07-30 | 88.88 | $88.28 | 23400 |
| 2026-07-29 | 88.99 | $87.36 | 19000 |
| 2026-07-28 | 89.18 | $89.94 | 15739 |
| 2026-07-27 | 89.21 | $89.75 | 20815 |
| 2026-07-24 | 89.22 | $89.30 | 83200 |
| 2026-07-23 | 89.26 | $89.00 | 32200 |
| 2026-07-22 | 89.25 | $88.66 | 65311 |
| 2026-07-21 | 89.18 | $88.33 | 26921 |
| 2026-07-20 | 89.19 | $87.78 | 11501 |
| 2026-07-17 | 89.23 | $88.70 | 15300 |
| 2026-07-16 | 89.18 | $89.43 | 9000 |
| 2026-07-15 | 89.16 | $88.71 | 33200 |
| 2026-07-14 | 89.16 | $88.44 | 20700 |
| 2026-07-13 | 89.13 | $88.25 | 14038 |
| 2026-07-10 | 89.08 | $88.94 | 17126 |
| 2026-07-09 | 88.85 | $88.68 | 27700 |
| 2026-07-08 | 88.78 | $87.61 | 19100 |
| 2026-07-07 | 88.69 | $89.08 | 25407 |
| 2026-07-06 | 88.53 | $90.71 | 29300 |
| 2026-07-02 | 88.35 | $90.60 | 22826 |
| 2026-07-01 | 88.15 | $90.49 | 104500 |
| 2026-06-30 | 87.97 | $91.12 | 55100 |
| 2026-06-29 | 87.75 | $90.52 | 465400 |
| 2026-06-26 | 87.59 | $89.99 | 11602 |
| 2026-06-25 | 87.46 | $90.19 | 21524 |
| 2026-06-24 | 87.32 | $88.82 | 29500 |
| 2026-06-23 | 87.22 | $87.15 | 15131 |
| 2026-06-22 | 87.14 | $88.49 | 11637 |
| 2026-06-18 | 86.95 | $88.67 | 26300 |
| 2026-06-17 | 86.76 | $87.70 | 16039 |
| 2026-06-16 | 86.52 | $89.06 | 13321 |
| 2026-06-15 | 86.28 | $88.61 | 20100 |
| 2026-06-12 | 86.05 | $87.83 | 18100 |
| 2026-06-11 | 85.96 | $87.32 | 22700 |
| 2026-06-10 | 85.86 | $84.44 | 17800 |
| 2026-06-09 | 85.94 | $87.13 | 18400 |
| 2026-06-08 | 85.93 | $85.90 | 16140 |
| 2026-06-05 | 86.00 | $85.94 | 11532 |
| 2026-06-04 | 86.07 | $87.11 | 13300 |
| 2026-06-03 | 86.12 | $86.53 | 29923 |
| 2026-06-02 | 86.10 | $86.97 | 38000 |
| 2026-06-01 | 86.03 | $86.64 | 12300 |
| 2026-05-29 | 86.06 | $87.24 | 12100 |
| 2026-05-28 | 86.09 | $87.54 | 14923 |
| 2026-05-27 | 86.00 | $87.25 | 6400 |
| 2026-05-26 | 85.97 | $86.80 | 14600 |
| 2026-05-22 | 86.02 | $85.56 | 23500 |
| 2026-05-21 | 86.12 | $84.83 | 16600 |
| 2026-05-20 | 86.28 | $84.84 | 20800 |
| 2026-05-19 | 86.43 | $82.81 | 31301 |
| 2026-05-18 | 86.71 | $84.24 | 31900 |
| 2026-05-15 | 86.95 | $84.01 | 26000 |
| 2026-05-14 | 87.17 | $86.12 | 31733 |
| 2026-05-13 | 87.18 | $85.35 | 61535 |
| 2026-05-12 | 87.22 | $86.05 | 14849 |
| 2026-05-11 | 87.29 | $86.96 | 13143 |
| 2026-05-08 | 87.29 | $87.23 | 17800 |
| 2026-05-07 | 87.21 | $87.30 | 59100 |
| 2026-05-06 | 87.15 | $88.21 | 20608 |
| 2026-05-05 | 87.02 | $86.13 | 34114 |
| 2026-05-04 | 86.81 | $85.54 | 21149 |
| 2026-05-01 | 86.66 | $87.15 | 7300 |
| 2026-04-30 | 86.40 | $87.78 | 30200 |
| 2026-04-29 | 86.14 | $85.78 | 24200 |
| 2026-04-28 | 85.93 | $86.78 | 25619 |
| 2026-04-27 | 85.54 | $87.80 | 48126 |
| 2026-04-24 | 85.14 | $87.42 | 40522 |
| 2026-04-23 | 84.83 | $88.16 | 36700 |
| 2026-04-22 | 84.57 | $87.84 | 22800 |
| 2026-04-21 | 84.28 | $88.26 | 37818 |
| 2026-04-20 | 83.94 | $89.13 | 30810 |
| 2026-04-17 | 83.46 | $88.45 | 35800 |
| 2026-04-16 | 83.08 | $86.30 | 48043 |
| 2026-04-15 | 82.83 | $86.20 | 30802 |
| 2026-04-14 | 82.65 | $87.28 | 68017 |
| 2026-04-13 | 82.40 | $86.97 | 45900 |
| 2026-04-10 | 82.12 | $85.72 | 28932 |
| 2026-04-09 | 81.93 | $86.07 | 39618 |
| 2026-04-08 | 81.84 | $85.60 | 23700 |
| 2026-04-07 | 81.79 | $82.02 | 108700 |
| 2026-04-06 | 81.96 | $82.44 | 25063 |
| 2026-04-02 | 82.08 | $81.98 | 87443 |
| 2026-04-01 | 82.33 | $82.51 | 105940 |
| 2026-03-31 | 82.66 | $81.63 | 80700 |
| 2026-03-30 | 83.02 | $78.93 | 115857 |
| 2026-03-27 | 83.60 | $79.90 | 36210 |
| 2026-03-26 | 84.12 | $81.18 | 51965 |
| 2026-03-25 | 84.59 | $83.04 | 81300 |
| 2026-03-24 | 84.94 | $82.02 | 33300 |
| 2026-03-23 | 85.39 | $81.42 | 162523 |
| 2026-03-20 | 85.80 | $79.47 | 114509 |
| 2026-03-19 | 86.41 | $80.87 | 197900 |
| 2026-03-18 | 86.92 | $81.29 | 24800 |
| 2026-03-17 | 87.40 | $82.70 | 33961 |
| 2026-03-16 | 87.80 | $82.14 | 46144 |
| 2026-03-13 | 88.21 | $81.50 | 62933 |
| 2026-03-12 | 88.62 | $81.93 | 43439 |
| 2026-03-11 | 89.08 | $84.21 | 125173 |
| 2026-03-10 | 89.43 | $84.66 | 44400 |
| 2026-03-09 | 89.73 | $85.31 | 46327 |
| 2026-03-06 | 90.00 | $84.85 | 55609 |
| 2026-03-05 | 90.15 | $87.07 | 45434 |
| 2026-03-04 | 90.23 | $89.08 | 78500 |
| 2026-03-03 | 90.12 | $88.88 | 34247 |
| 2026-03-02 | 90.00 | $90.42 | 104600 |
| 2026-02-27 | 89.74 | $90.44 | 80000 |
| 2026-02-26 | 89.51 | $90.57 | 39705 |
| 2026-02-25 | 89.27 | $89.99 | 53605 |
| 2026-02-24 | 89.09 | $90.96 | 70903 |
| 2026-02-23 | 88.87 | $89.74 | 63638 |
| 2026-02-20 | 88.73 | $91.51 | 17300 |
| 2026-02-19 | 88.54 | $91.07 | 46730 |
| 2026-02-18 | 88.35 | $91.03 | 18334 |
| 2026-02-17 | 88.07 | $90.56 | 32905 |
| 2026-02-13 | 87.91 | $90.45 | 40944 |
| 2026-02-12 | 87.75 | $89.75 | 30504 |
| 2026-02-11 | 87.59 | $91.09 | 88500 |
| 2026-02-10 | 87.33 | $91.19 | 34100 |
| 2026-02-09 | 87.07 | $90.63 | 39700 |
| 2026-02-06 | 86.83 | $90.67 | 38283 |
| 2026-02-05 | 86.52 | $87.89 | 44605 |
| 2026-02-04 | 86.27 | $88.70 | 109800 |
| 2026-02-03 | 86.06 | $86.85 | 85005 |
| 2026-02-02 | 85.87 | $86.41 | 40506 |
| 2026-01-30 | 85.62 | $85.33 | 56306 |
| 2026-01-29 | 85.34 | $85.88 | 81419 |
| 2026-01-28 | 85.09 | $85.78 | 58435 |
| 2026-01-27 | 84.84 | $86.27 | 55500 |
| 2026-01-26 | 84.60 | $86.55 | 50000 |
| 2026-01-23 | 84.34 | $86.92 | 83808 |
| 2026-01-22 | 84.05 | $87.69 | 182000 |
| 2026-01-21 | 83.74 | $87.28 | 113100 |
| 2026-01-20 | 83.39 | $85.41 | 93000 |
| 2026-01-16 | 83.12 | $87.40 | 79100 |
| 2026-01-15 | 82.72 | $87.32 | 67043 |
| 2026-01-14 | 82.36 | $86.44 | 136739 |
| 2026-01-13 | 82.06 | $86.02 | 163949 |
| 2026-01-12 | 81.80 | $85.98 | 97400 |
| 2026-01-09 | 81.59 | $85.83 | 273915 |
| 2026-01-08 | 81.34 | $84.39 | 134000 |
| 2026-01-07 | 81.04 | $83.03 | 115400 |
| 2026-01-06 | 80.83 | $84.39 | 116046 |
| 2026-01-05 | 80.58 | $83.02 | 195212 |
| 2026-01-02 | 80.39 | $81.40 | 435700 |
| 2025-12-31 | 80.26 | $79.87 | 48328 |
| 2025-12-30 | 80.16 | $80.76 | 54600 |
| 2025-12-29 | 80.00 | $80.92 | 21629 |
| 2025-12-26 | 79.86 | $81.31 | 16300 |
| 2025-12-24 | 79.68 | $81.39 | 30600 |
| 2025-12-23 | 79.48 | $81.18 | 42618 |
| 2025-12-22 | 79.20 | $81.38 | 38301 |
| 2025-12-19 | 78.89 | $80.42 | 29700 |
| 2025-12-18 | 78.53 | $79.92 | 66112 |
| 2025-12-17 | 78.23 | $79.33 | 90500 |
| 2025-12-16 | 77.96 | $80.18 | 44637 |
| 2025-12-15 | 77.66 | $80.40 | 316115 |
| 2025-12-12 | 77.41 | $80.83 | 9.5M |
| 2025-12-11 | 77.17 | $81.79 | 1.5M |
| 2025-12-10 | 76.94 | $80.83 | 1.1M |
| 2025-12-09 | 76.76 | $78.43 | 30111 |
| 2025-12-08 | 76.69 | $78.93 | 35502 |
| 2025-12-05 | 76.59 | $79.29 | 57600 |
| 2025-12-04 | 76.44 | $79.19 | 26000 |
| 2025-12-03 | 76.34 | $78.86 | 47502 |
| 2025-12-02 | 76.23 | $77.81 | 60700 |
| 2025-12-01 | 76.22 | $77.66 | 738900 |
| 2025-11-28 | 76.25 | $78.08 | 15100 |
| 2025-11-26 | 76.24 | $77.77 | 40900 |
| 2025-11-25 | 76.29 | $77.31 | 22100 |
| 2025-11-24 | 76.41 | $75.58 | 40214 |
| 2025-11-21 | 76.63 | $75.22 | 86147 |
| 2025-11-20 | 76.85 | $73.09 | 42412 |
| 2025-11-19 | 77.16 | $74.09 | 29019 |
| 2025-11-18 | 77.37 | $73.93 | 32046 |
| 2025-11-17 | 77.67 | $74.04 | 91200 |
| 2025-11-14 | 77.92 | $75.49 | 2.0M |
| 2025-11-13 | 78.06 | $75.91 | 26500 |
| 2025-11-12 | 78.17 | $77.34 | 75629 |
| 2025-11-11 | 78.22 | $77.13 | 60400 |
| 2025-11-10 | 78.28 | $77.11 | 45600 |
| 2025-11-07 | 78.28 | $76.99 | 34449 |
| 2025-11-06 | 78.24 | $76.22 | 128532 |
| 2025-11-05 | 78.35 | $77.15 | 99417 |
| 2025-11-04 | 78.47 | $76.77 | 46000 |
| 2025-11-03 | 78.56 | $77.57 | 41534 |
| 2025-10-31 | 78.64 | $78.20 | 32300 |
| 2025-10-30 | 78.67 | $77.87 | 39300 |
| 2025-10-29 | 78.71 | $78.85 | 34700 |
| 2025-10-28 | 78.68 | $79.62 | 130800 |
| 2025-10-27 | 78.60 | $80.01 | 23100 |
| 2025-10-24 | 78.48 | $79.63 | 21726 |
| 2025-10-23 | 78.38 | $79.21 | 29500 |
| 2025-10-22 | 78.26 | $78.38 | 29600 |
| 2025-10-21 | 78.21 | $79.91 | 26100 |
| 2025-10-20 | 78.13 | $79.11 | 18733 |
| 2025-10-17 | 78.10 | $78.22 | 26100 |
| 2025-10-16 | 78.11 | $78.17 | 36243 |
| 2025-10-15 | 78.16 | $78.31 | 65752 |
| 2025-10-14 | 78.15 | $78.35 | 26200 |
| 2025-10-13 | 78.18 | $77.05 | 12805 |
| 2025-10-10 | 78.28 | $76.12 | 20300 |
| 2025-10-09 | 78.42 | $78.50 | 28400 |
| 2025-10-08 | 78.49 | $79.58 | 29900 |
| 2025-10-07 | 78.43 | $78.57 | 60800 |
| 2025-10-06 | 78.41 | $79.14 | 23532 |
| 2025-10-03 | 78.43 | $78.87 | 33400 |
| 2025-10-02 | 78.47 | $78.67 | 16114 |
| 2025-10-01 | 78.50 | $78.10 | 59700 |
| 2025-09-30 | 78.50 | $78.06 | 20700 |
| 2025-09-29 | 78.52 | $77.74 | 27929 |
| 2025-09-26 | 78.59 | $77.61 | 28607 |
| 2025-09-25 | 78.70 | $76.65 | 68902 |
| 2025-09-24 | 78.86 | $77.52 | 14900 |
| 2025-09-23 | 78.97 | $78.27 | 15908 |
| 2025-09-22 | 79.02 | $78.52 | 35400 |
| 2025-09-19 | 79.10 | $78.48 | 14400 |
| 2025-09-18 | 79.05 | $79.09 | 21341 |
| 2025-09-17 | 78.97 | $78.18 | 17924 |
| 2025-09-16 | 78.98 | $78.88 | 76943 |
| 2025-09-15 | 78.95 | $79.07 | 19900 |
| 2025-09-12 | 78.89 | $78.82 | 53804 |
| 2025-09-11 | 78.88 | $79.90 | 15300 |
| 2025-09-10 | 78.87 | $78.40 | 19602 |
| 2025-09-09 | 78.86 | $78.30 | 17900 |
| 2025-09-08 | 78.77 | $79.51 | 13400 |
| 2025-09-05 | 78.63 | $79.63 | 12800 |
| 2025-09-04 | 78.49 | $79.24 | 39732 |
| 2025-09-03 | 78.37 | $78.07 | 77500 |
| 2025-09-02 | 78.32 | $78.47 | 24100 |
| 2025-08-29 | 78.24 | $79.25 | 45600 |
| 2025-08-28 | 78.07 | $79.73 | 18400 |
| 2025-08-27 | 77.94 | $79.79 | 72600 |
| 2025-08-26 | 77.84 | $79.73 | 85400 |
| 2025-08-25 | 77.78 | $79.32 | 24600 |
| 2025-08-22 | 77.77 | $80.06 | 36009 |
| 2025-08-21 | 77.74 | $77.59 | 22210 |
| 2025-08-20 | 77.77 | $77.53 | 20130 |
| 2025-08-19 | 77.83 | $78.37 | 14502 |
| 2025-08-18 | 77.79 | $78.14 | 20300 |
| 2025-08-15 | 77.69 | $78.00 | 13800 |
| 2025-08-14 | 77.64 | $78.63 | 14100 |
| 2025-08-13 | 77.56 | $79.67 | 20300 |
| 2025-08-12 | 77.38 | $78.21 | 20300 |
| 2025-08-11 | 77.25 | $76.41 | 15448 |
| 2025-08-08 | 77.27 | $76.75 | 32544 |
| 2025-08-07 | 77.27 | $76.80 | 47000 |
| 2025-08-06 | 77.32 | $76.85 | 11800 |
| 2025-08-05 | 77.33 | $77.14 | 72400 |
| 2025-08-04 | 77.30 | $76.80 | 13500 |
| 2025-08-01 | 77.26 | $75.88 | 41100 |
| 2025-07-31 | 77.31 | $77.22 | 17702 |
| 2025-07-30 | 77.27 | $77.72 | 22300 |
| 2025-07-29 | 77.17 | $78.47 | 31600 |
| 2025-07-28 | 76.95 | $79.09 | 21302 |
| 2025-07-25 | 76.71 | $79.50 | 36938 |
| 2025-07-24 | 76.42 | $78.29 | 18600 |
| 2025-07-23 | 76.16 | $78.65 | 19326 |
| 2025-07-22 | 75.90 | $77.49 | 23300 |
| 2025-07-21 | 75.67 | $76.22 | 53110 |
| 2025-07-18 | 75.44 | $76.91 | 13500 |
| 2025-07-17 | 75.17 | $77.20 | 20200 |
| 2025-07-16 | 74.89 | $76.01 | 26200 |
| 2025-07-15 | 74.71 | $75.64 | 20000 |
| 2025-07-14 | 74.50 | $76.80 | 17702 |
| 2025-07-11 | 74.31 | $76.81 | 61100 |
| 2025-07-10 | 74.13 | $77.63 | 59700 |
| 2025-07-09 | 73.92 | $77.08 | 22900 |
| 2025-07-08 | 73.72 | $76.51 | 15400 |
| 2025-07-07 | 73.54 | $76.12 | 26531 |
| 2025-07-03 | 73.34 | $76.79 | 52300 |
| 2025-07-02 | 73.12 | $76.45 | 26900 |
| 2025-07-01 | 72.91 | $75.68 | 76200 |
| 2025-06-30 | 72.68 | $74.22 | 21600 |
| 2025-06-27 | 72.54 | $74.15 | 65600 |
| 2025-06-26 | 72.43 | $73.78 | 29608 |
| 2025-06-25 | 72.32 | $72.97 | 41517 |
| 2025-06-24 | 72.28 | $73.61 | 16525 |
| 2025-06-23 | 72.13 | $72.77 | 30017 |
| 2025-06-20 | 72.04 | $71.68 | 39236 |
| 2025-06-18 | 72.01 | $71.49 | 36441 |
| 2025-06-17 | 72.08 | $71.54 | 14000 |
| 2025-06-16 | 72.17 | $72.42 | 51015 |
| 2025-06-13 | 72.23 | $71.59 | 31800 |
| 2025-06-12 | 72.28 | $72.97 | 18346 |
| 2025-06-11 | 72.26 | $73.07 | 35500 |
| 2025-06-10 | 72.26 | $73.48 | 15900 |
| 2025-06-09 | 72.23 | $73.09 | 22800 |
| 2025-06-06 | 72.06 | $72.83 | 24735 |
| 2025-06-05 | 71.90 | $72.23 | 27300 |
| 2025-06-04 | 71.69 | $72.33 | 18025 |
| 2025-06-03 | 71.47 | $72.29 | 22810 |
| 2025-06-02 | 71.29 | $71.04 | 29300 |
| 2025-05-30 | 71.19 | $71.50 | 15214 |
| 2025-05-29 | 70.99 | $71.90 | 55116 |
| 2025-05-28 | 70.76 | $71.52 | 17000 |
| 2025-05-27 | 70.55 | $72.27 | 29300 |
| 2025-05-23 | 70.29 | $70.65 | 28025 |
| 2025-05-22 | 70.10 | $71.00 | 68900 |
| 2025-05-21 | 69.91 | $70.94 | 19819 |
| 2025-05-20 | 69.65 | $72.89 | 47502 |
| 2025-05-19 | 69.25 | $73.40 | 47906 |
| 2025-05-16 | 68.74 | $73.53 | 80213 |
| 2025-05-15 | 68.29 | $72.69 | 36845 |
| 2025-05-14 | 67.88 | $72.58 | 72500 |
| 2025-05-13 | 67.52 | $73.11 | 75100 |
| 2025-05-12 | 67.17 | $72.82 | 69242 |
| 2025-05-09 | 66.80 | $69.74 | 85000 |
| 2025-05-08 | 66.53 | $69.51 | 59600 |
| 2025-05-07 | 66.40 | $68.00 | 48330 |
| 2025-05-06 | 66.04 | $68.11 | 37231 |
| 2025-05-05 | 65.74 | $68.67 | 48800 |
| 2025-05-02 | 65.46 | $68.90 | 57200 |
| 2025-05-01 | 65.32 | $67.48 | 115223 |
| 2025-04-30 | 65.50 | $67.36 | 41703 |
| 2025-04-29 | 65.64 | $67.40 | 19600 |
| 2025-04-28 | 65.75 | $67.01 | 27600 |
| 2025-04-25 | 65.87 | $66.87 | 88611 |
| 2025-04-24 | 66.07 | $67.26 | 57147 |
| 2025-04-23 | 66.28 | $65.68 | 96328 |
| 2025-04-22 | 66.59 | $64.80 | 46539 |
| 2025-04-21 | 66.95 | $63.22 | 94100 |
| 2025-04-17 | 67.30 | $64.64 | 71110 |
| 2025-04-16 | 67.61 | $64.39 | 64900 |
| 2025-04-15 | 67.96 | $65.51 | 26813 |
| 2025-04-14 | 68.20 | $66.07 | 30101 |
| 2025-04-11 | 68.44 | $65.42 | 2.0M |
| 2025-04-10 | 68.67 | $64.33 | 65248 |
| 2025-04-09 | 68.87 | $66.81 | 263142 |
| 2025-04-08 | 69.00 | $60.85 | 137300 |
| 2025-04-07 | 69.44 | $62.17 | 97300 |
| 2025-04-04 | 69.86 | $62.94 | 338600 |
| 2025-04-03 | 70.30 | $66.18 | 77200 |
| 2025-04-02 | 70.56 | $71.10 | 32900 |
| 2025-04-01 | 70.60 | $70.09 | 115400 |
| 2025-03-31 | 70.62 | $69.64 | 79600 |
| 2025-03-28 | 70.75 | $69.33 | 1.9M |
| 2025-03-27 | 70.98 | $71.03 | 51400 |
| 2025-03-26 | 71.08 | $71.38 | 95400 |
| 2025-03-25 | 71.21 | $71.84 | 35043 |
| 2025-03-24 | 71.31 | $72.05 | 40600 |
| 2025-03-21 | 71.37 | $70.18 | 22500 |
| 2025-03-20 | 71.55 | $70.80 | 18600 |
| 2025-03-19 | 71.80 | $71.41 | 85836 |
| 2025-03-18 | 72.06 | $70.44 | 74300 |
| 2025-03-17 | 72.42 | $70.87 | 48900 |
| 2025-03-14 | 72.72 | $69.96 | 159316 |
| 2025-03-13 | 73.04 | $68.30 | 68300 |
| 2025-03-12 | 73.42 | $69.49 | 51919 |
| 2025-03-11 | 73.78 | $69.63 | 86000 |
| 2025-03-10 | 74.16 | $70.50 | 122000 |
| 2025-03-07 | 74.48 | $71.86 | 33025 |
| 2025-03-06 | 74.78 | $71.30 | 63500 |
| 2025-03-05 | 75.11 | $71.81 | 29300 |
| 2025-03-04 | 75.39 | $70.57 | 174600 |
| 2025-03-03 | 75.73 | $72.17 | 92436 |
| 2025-02-28 | 76.04 | $73.97 | 13000 |
| 2025-02-27 | 76.31 | $73.16 | 23839 |
| 2025-02-26 | 76.57 | $73.91 | 52500 |
| 2025-02-25 | 76.80 | $73.78 | 118900 |
| 2025-02-24 | 77.04 | $73.25 | 34100 |
| 2025-02-21 | 77.35 | $73.75 | 32740 |
| 2025-02-20 | 77.66 | $75.85 | 21400 |
| 2025-02-19 | 77.84 | $76.70 | 27313 |
| 2025-02-18 | 77.99 | $77.57 | 51107 |
| 2025-02-14 | 78.03 | $76.92 | 84700 |
| 2025-02-13 | 78.08 | $76.33 | 62200 |
| 2025-02-12 | 78.14 | $75.85 | 32229 |
| 2025-02-11 | 78.15 | $76.81 | 131109 |
| 2025-02-10 | 78.04 | $77.08 | 41700 |
| 2025-02-07 | 77.88 | $76.99 | 53000 |
| 2025-02-06 | 77.79 | $77.87 | 34700 |
| 2025-02-05 | 77.64 | $77.90 | 81300 |
| 2025-02-04 | 77.52 | $77.41 | 42200 |
| 2025-02-03 | 77.42 | $77.30 | 57700 |
| 2025-01-31 | 77.29 | $78.46 | 28440 |
| 2025-01-30 | 77.10 | $79.35 | 38800 |
| 2025-01-29 | 76.88 | $78.26 | 32315 |
| 2025-01-28 | 76.74 | $78.50 | 64518 |
| 2025-01-27 | 76.64 | $78.61 | 50900 |
| 2025-01-24 | 76.51 | $79.56 | 25234 |
| 2025-01-23 | 76.31 | $79.81 | 32422 |
| 2025-01-22 | 76.10 | $79.50 | 33543 |
| 2025-01-21 | 75.87 | $79.75 | 40100 |
| 2025-01-17 | 75.65 | $78.35 | 43100 |
| 2025-01-16 | 75.64 | $78.00 | 30800 |
| 2025-01-15 | 75.70 | $77.36 | 34500 |
| 2025-01-14 | 75.79 | $76.10 | 41600 |
| 2025-01-13 | 75.98 | $74.70 | 288818 |
| 2025-01-10 | 76.26 | $73.88 | 130042 |
| 2025-01-08 | 76.57 | $75.11 | 52416 |
| 2025-01-07 | 76.84 | $74.98 | 22316 |
| 2025-01-06 | 77.16 | $75.47 | 22640 |
| 2025-01-03 | 77.47 | $75.44 | 76320 |
| 2025-01-02 | 77.82 | $74.53 | 185800 |
| 2024-12-31 | 78.21 | $74.81 | 42500 |
| 2024-12-30 | 78.60 | $74.88 | 21300 |
| 2024-12-27 | 79.01 | $75.54 | 19900 |
| 2024-12-26 | 79.37 | $76.36 | 26600 |
| 2024-12-24 | 79.71 | $76.07 | 41730 |
| 2024-12-23 | 80.07 | $75.51 | 47400 |
| 2024-12-20 | 80.40 | $75.56 | 25400 |
| 2024-12-19 | 80.69 | $74.93 | 58214 |
| 2024-12-18 | 80.92 | $75.35 | 51940 |
| 2024-12-17 | 81.12 | $78.19 | 52207 |
| 2024-12-16 | 81.18 | $79.24 | 22712 |
| 2024-12-13 | 81.19 | $79.24 | 336649 |
| 2024-12-12 | 81.23 | $79.82 | 76700 |
| 2024-12-11 | 81.29 | $80.36 | 43543 |
| 2024-12-10 | 81.33 | $79.96 | 19400 |
| 2024-12-09 | 81.43 | $80.54 | 28712 |
| 2024-12-06 | 81.45 | $81.49 | 18927 |
| 2024-12-05 | 81.38 | $81.59 | 21900 |
| 2024-12-04 | 81.32 | $82.33 | 23400 |
| 2024-12-03 | 81.05 | $82.43 | 21406 |
| 2024-12-02 | 80.72 | $82.63 | 24500 |
| 2024-11-29 | 80.37 | $83.13 | 8100 |
| 2024-11-27 | 79.98 | $82.76 | 20034 |
| 2024-11-26 | 79.66 | $83.09 | 27825 |
| 2024-11-25 | 79.32 | $83.27 | 85749 |
| 2024-11-22 | 79.00 | $82.15 | 32133 |
| 2024-11-21 | 78.68 | $81.27 | 48600 |
| 2024-11-20 | 78.43 | $79.63 | 43000 |
| 2024-11-19 | 78.25 | $79.28 | 42000 |
| 2024-11-18 | 78.11 | $79.48 | 28600 |
| 2024-11-15 | 77.99 | $79.34 | 34909 |
| 2024-11-14 | 77.92 | $80.01 | 44047 |
| 2024-11-13 | 77.81 | $81.06 | 36112 |
| 2024-11-12 | 77.65 | $81.06 | 28400 |
| 2024-11-11 | 77.44 | $81.97 | 62504 |
| 2024-11-08 | 77.21 | $81.07 | 55911 |
| 2024-11-07 | 77.00 | $80.07 | 35900 |
| 2024-11-06 | 76.76 | $80.32 | 63500 |
| 2024-11-05 | 76.55 | $77.02 | 84200 |
| 2024-11-04 | 76.47 | $75.72 | 23632 |
| 2024-11-01 | 76.45 | $75.61 | 32100 |
| 2024-10-31 | 76.44 | $75.49 | 36545 |
| 2024-10-30 | 76.41 | $76.34 | 30700 |
| 2024-10-29 | 76.36 | $76.29 | 20548 |
| 2024-10-28 | 76.32 | $76.72 | 26014 |
| 2024-10-25 | 76.27 | $75.89 | 41400 |
| 2024-10-24 | 76.26 | $76.15 | 17300 |
| 2024-10-23 | 76.23 | $76.17 | 19810 |
| 2024-10-22 | 76.16 | $76.32 | 23504 |
| 2024-10-21 | 76.12 | $77.22 | 12400 |
| 2024-10-18 | 76.03 | $77.98 | 46800 |
| 2024-10-17 | 75.88 | $77.82 | 11100 |
| 2024-10-16 | 75.77 | $77.68 | 17749 |
| 2024-10-15 | 75.58 | $76.92 | 16758 |
| 2024-10-14 | 75.43 | $77.38 | 35100 |
| 2024-10-11 | 75.23 | $76.80 | 27417 |
| 2024-10-10 | 75.02 | $75.37 | 21838 |
| 2024-10-09 | 74.83 | $76.01 | 36000 |
| 2024-10-08 | 74.57 | $75.51 | 20800 |
| 2024-10-07 | 74.33 | $75.41 | 22178 |
| 2024-10-04 | 74.08 | $75.41 | 24500 |
| 2024-10-03 | 73.80 | $74.88 | 48000 |
| 2024-10-02 | 73.58 | $75.28 | 28000 |
| 2024-10-01 | 73.38 | $75.43 | 32900 |
| 2024-09-30 | 73.18 | $75.76 | 20700 |
| 2024-09-27 | 73.07 | $75.75 | 40027 |
| 2024-09-26 | 72.93 | $75.43 | 45400 |
| 2024-09-25 | 72.79 | $74.82 | 28841 |
| 2024-09-24 | 72.68 | $75.59 | 28830 |
| 2024-09-23 | 72.56 | $75.41 | 34300 |
| 2024-09-20 | 72.45 | $74.96 | 24400 |
| 2024-09-19 | 72.30 | $75.69 | 52400 |
| 2024-09-18 | 72.12 | $73.84 | 31900 |
| 2024-09-17 | 71.98 | $73.92 | 22900 |
| 2024-09-16 | 71.87 | $73.34 | 33700 |
| 2024-09-13 | 71.75 | $72.67 | 204628 |
| 2024-09-12 | 71.68 | $71.56 | 37434 |
| 2024-09-11 | 71.60 | $70.83 | 36613 |
| 2024-09-10 | 71.54 | $70.54 | 33600 |
| 2024-09-09 | 71.45 | $70.46 | 26836 |
| 2024-09-06 | 71.39 | $69.75 | 16819 |
| 2024-09-05 | 71.36 | $70.54 | 38738 |
| 2024-09-04 | 71.22 | $71.25 | 47604 |
| 2024-09-03 | 71.08 | $71.46 | 62000 |
| 2024-08-30 | 70.88 | $73.63 | 14700 |
| 2024-08-29 | 70.66 | $72.92 | 32100 |
| 2024-08-28 | 70.58 | $72.54 | 55000 |
| 2024-08-27 | 70.62 | $72.66 | 32500 |
| 2024-08-26 | 70.61 | $73.19 | 34325 |
| 2024-08-23 | 70.55 | $73.30 | 240214 |
| 2024-08-22 | 70.49 | $71.94 | 28408 |
| 2024-08-21 | 70.44 | $72.04 | 42135 |
| 2024-08-20 | 70.33 | $71.15 | 30300 |
| 2024-08-19 | 70.34 | $71.56 | 18800 |
| 2024-08-16 | 70.34 | $71.05 | 33513 |
| 2024-08-15 | 70.32 | $71.19 | 93543 |
| 2024-08-14 | 70.31 | $69.92 | 156845 |
| 2024-08-13 | 70.39 | $69.73 | 108600 |
| 2024-08-12 | 70.55 | $68.67 | 28400 |
| 2024-08-09 | 70.63 | $69.27 | 49719 |
| 2024-08-08 | 70.66 | $69.22 | 80910 |
| 2024-08-07 | 70.65 | $67.80 | 112200 |
| 2024-08-06 | 70.64 | $68.27 | 141423 |
| 2024-08-05 | 70.57 | $67.59 | 153700 |
| 2024-08-02 | 70.56 | $69.14 | 97621 |
| 2024-08-01 | 70.46 | $71.43 | 162406 |
| 2024-07-31 | 70.27 | $73.18 | 57200 |
| 2024-07-30 | 69.98 | $72.48 | 109800 |
| 2024-07-29 | 69.72 | $72.12 | 60749 |
| 2024-07-26 | 69.51 | $72.06 | 184900 |
| 2024-07-25 | 69.31 | $70.85 | 72600 |
| 2024-07-24 | 69.17 | $69.85 | 51546 |
| 2024-07-23 | 69.09 | $71.51 | 21136 |
| 2024-07-22 | 68.97 | $71.50 | 37800 |
| 2024-07-19 | 68.83 | $70.52 | 19328 |
| 2024-07-18 | 68.74 | $71.05 | 28313 |
| 2024-07-17 | 68.63 | $71.61 | 26630 |
| 2024-07-16 | 68.47 | $72.79 | 151400 |
| 2024-07-15 | 68.23 | $70.45 | 41800 |
| 2024-07-12 | 68.15 | $69.76 | 28400 |
| 2024-07-11 | 68.12 | $69.11 | 42612 |
| 2024-07-10 | 68.08 | $67.60 | 43600 |
| 2024-07-09 | 68.14 | $66.85 | 68015 |
| 2024-07-08 | 68.22 | $67.40 | 32648 |
| 2024-07-05 | 68.29 | $67.01 | 80738 |
| 2024-07-03 | 68.41 | $67.69 | 48000 |
| 2024-07-02 | 68.45 | $67.45 | 144100 |
| 2024-07-01 | 68.54 | $67.15 | 263335 |
| 2024-06-28 | 68.68 | $68.06 | 27315 |
| 2024-06-27 | 68.74 | $67.90 | 24300 |
| 2024-06-26 | 68.78 | $68.12 | 26538 |
| 2024-06-25 | 68.85 | $68.27 | 85919 |
| 2024-06-24 | 68.97 | $69.14 | 46800 |
| 2024-06-21 | 69.01 | $68.76 | 26600 |
| 2024-06-20 | 69.11 | $68.61 | 35307 |
| 2024-06-18 | 69.23 | $68.81 | 29400 |
| 2024-06-17 | 69.35 | $68.52 | 35902 |
| 2024-06-14 | 69.48 | $67.93 | 32746 |
| 2024-06-13 | 69.63 | $68.88 | 50100 |
| 2024-06-12 | 69.78 | $69.19 | 41800 |
| 2024-06-11 | 69.88 | $68.25 | 21800 |
| 2024-06-10 | 70.02 | $68.80 | 33200 |
| 2024-06-07 | 70.15 | $68.53 | 31500 |
| 2024-06-06 | 70.29 | $68.77 | 51800 |
| 2024-06-05 | 70.38 | $69.32 | 71500 |
| 2024-06-04 | 70.44 | $68.56 | 199300 |
| 2024-06-03 | 70.54 | $69.20 | 47813 |
| 2024-05-31 | 70.57 | $69.98 | 176400 |
| 2024-05-30 | 70.52 | $69.27 | 42300 |
| 2024-05-29 | 70.47 | $68.64 | 37333 |
| 2024-05-28 | 70.47 | $69.59 | 79700 |
| 2024-05-24 | 70.48 | $70.59 | 37722 |
| 2024-05-23 | 70.42 | $69.96 | 113200 |
| 2024-05-22 | 70.39 | $70.77 | 64312 |
| 2024-05-21 | 70.33 | $71.04 | 79935 |
| 2024-05-20 | 70.26 | $71.30 | 29300 |
| 2024-05-17 | 70.13 | $71.03 | 33100 |
| 2024-05-16 | 69.99 | $70.98 | 39808 |
| 2024-05-15 | 69.85 | $71.76 | 60335 |
| 2024-05-14 | 69.68 | $71.26 | 32100 |
| 2024-05-13 | 69.57 | $71.08 | 55225 |
| 2024-05-10 | 69.48 | $71.40 | 29600 |
| 2024-05-09 | 69.41 | $71.27 | 37701 |
| 2024-05-08 | 69.40 | $70.61 | 63400 |
| 2024-05-07 | 69.42 | $70.56 | 36900 |
| 2024-05-06 | 69.49 | $70.60 | 113715 |
| 2024-05-03 | 69.57 | $69.63 | 52700 |
| 2024-05-02 | 69.69 | $69.06 | 45249 |
| 2024-05-01 | 69.81 | $68.34 | 133800 |
| 2024-04-30 | 70.01 | $68.52 | 48905 |
| 2024-04-29 | 70.16 | $69.91 | 108200 |
| 2024-04-26 | 70.29 | $69.38 | 67200 |
| 2024-04-25 | 70.47 | $69.33 | 64000 |
| 2024-04-24 | 70.63 | $69.46 | 64333 |
| 2024-04-23 | 70.74 | $69.68 | 74425 |
| 2024-04-22 | 70.84 | $68.67 | 110524 |
| 2024-04-19 | 71.00 | $68.27 | 71300 |
| 2024-04-18 | 71.19 | $68.16 | 71300 |
| 2024-04-17 | 71.35 | $68.34 | 88700 |
| 2024-04-16 | 71.46 | $69.04 | 77534 |
| 2024-04-15 | 71.50 | $69.34 | 102034 |
| 2024-04-12 | 71.53 | $70.06 | 201200 |
| 2024-04-11 | 71.52 | $71.02 | 54331 |
| 2024-04-10 | 71.49 | $70.96 | 52404 |
| 2024-04-09 | 71.46 | $72.09 | 46500 |
| 2024-04-08 | 71.36 | $72.16 | 46600 |
| 2024-04-05 | 71.25 | $72.10 | 46300 |
| 2024-04-04 | 71.17 | $71.43 | 116338 |
| 2024-04-03 | 71.08 | $72.19 | 46600 |
| 2024-04-02 | 70.93 | $71.69 | 75329 |
| 2024-04-01 | 70.83 | $72.35 | 160400 |
| 2024-03-28 | 70.68 | $72.96 | 37000 |
| 2024-03-27 | 70.47 | $72.64 | 41100 |
| 2024-03-26 | 70.27 | $71.72 | 77917 |
| 2024-03-25 | 70.10 | $71.66 | 71217 |
| 2024-03-22 | 69.92 | $71.74 | 53100 |
| 2024-03-21 | 69.75 | $72.16 | 86427 |
| 2024-03-20 | 69.53 | $71.32 | 52100 |
| 2024-03-19 | 69.29 | $70.48 | 130200 |
| 2024-03-18 | 69.09 | $69.94 | 66900 |
| 2024-03-15 | 68.93 | $70.00 | 59300 |
| 2024-03-14 | 68.78 | $69.84 | 97303 |
| 2024-03-13 | 68.62 | $70.43 | 51700 |
| 2024-03-12 | 68.37 | $70.38 | 58646 |
| 2024-03-11 | 68.21 | $69.91 | 50400 |
| 2024-03-08 | 68.05 | $70.11 | 175224 |
| 2024-03-07 | 67.86 | $70.36 | 56200 |
| 2024-03-06 | 67.66 | $69.66 | 78449 |
| 2024-03-05 | 67.46 | $69.17 | 54549 |
| 2024-03-04 | 67.27 | $69.72 | 61143 |
| 2024-03-01 | 67.09 | $69.34 | 105831 |
| 2024-02-29 | 66.91 | $68.83 | 61825 |
| 2024-02-28 | 66.69 | $68.65 | 45301 |
| 2024-02-27 | 66.53 | $68.27 | 55307 |
| 2024-02-26 | 66.39 | $68.12 | 96000 |
| 2024-02-23 | 66.22 | $68.29 | 123500 |
| 2024-02-22 | 66.03 | $67.68 | 62400 |
| 2024-02-21 | 65.84 | $66.68 | 77100 |
| 2024-02-20 | 65.72 | $66.45 | 49900 |
| 2024-02-16 | 65.63 | $66.64 | 39011 |
| 2024-02-15 | 65.49 | $67.15 | 26218 |
| 2024-02-14 | 65.30 | $66.51 | 149203 |
| 2024-02-13 | 65.11 | $65.53 | 71400 |
| 2024-02-12 | 64.99 | $67.16 | 46003 |
| 2024-02-09 | 64.81 | $66.71 | 149208 |
| 2024-02-08 | 64.66 | $66.36 | 111514 |
| 2024-02-07 | 64.53 | $66.21 | 56700 |
| 2024-02-06 | 64.40 | $65.78 | 84303 |
| 2024-02-05 | 64.30 | $65.33 | 120700 |
| 2024-02-02 | 64.20 | $66.10 | 51741 |
| 2024-02-01 | 64.04 | $65.68 | 160800 |
| 2024-01-31 | 63.90 | $64.50 | 66732 |
| 2024-01-30 | 63.89 | $65.48 | 74400 |
| 2024-01-29 | 63.86 | $65.37 | 116027 |
| 2024-01-26 | 63.85 | $64.78 | 49404 |
| 2024-01-25 | 63.87 | $64.56 | 58700 |
| 2024-01-24 | 63.90 | $63.83 | 91343 |
| 2024-01-23 | 63.95 | $64.32 | 74800 |
| 2024-01-22 | 63.96 | $64.66 | 49833 |
| 2024-01-19 | 63.92 | $63.84 | 62829 |
| 2024-01-18 | 63.97 | $63.37 | 65421 |
| 2024-01-17 | 64.00 | $62.64 | 64519 |
| 2024-01-16 | 64.08 | $63.12 | 42600 |
| 2024-01-12 | 64.14 | $63.55 | 444826 |
| 2024-01-11 | 64.11 | $63.66 | 71500 |
| 2024-01-10 | 64.02 | $63.75 | 121440 |
| 2024-01-09 | 63.91 | $63.58 | 66721 |
| 2024-01-08 | 63.80 | $63.85 | 75500 |
| 2024-01-05 | 63.65 | $63.29 | 146700 |
| 2024-01-04 | 63.51 | $62.94 | 47734 |
| 2024-01-03 | 63.38 | $62.98 | 133604 |
| 2024-01-02 | 63.29 | $64.26 | 217300 |
| 2023-12-29 | 63.11 | $64.86 | 44746 |
| 2023-12-28 | 62.85 | $65.16 | 37012 |
| 2023-12-27 | 62.54 | $65.14 | 68304 |
| 2023-12-26 | 62.21 | $65.14 | 48000 |
| 2023-12-22 | 61.91 | $64.80 | 66400 |
| 2023-12-21 | 61.63 | $64.65 | 104234 |
| 2023-12-20 | 61.34 | $63.87 | 73617 |
| 2023-12-19 | 61.09 | $64.76 | 47709 |
| 2023-12-18 | 60.80 | $64.07 | 37800 |
| 2023-12-15 | 60.54 | $64.18 | 147900 |
| 2023-12-14 | 60.24 | $64.40 | 118446 |
| 2023-12-13 | 59.95 | $62.86 | 224721 |
| 2023-12-12 | 59.73 | $61.77 | 44146 |
| 2023-12-11 | 59.47 | $61.73 | 45500 |
| 2023-12-08 | 59.22 | $61.20 | 104000 |
| 2023-12-07 | 58.96 | $60.86 | 93128 |
| 2023-12-06 | 58.73 | $60.56 | 124703 |
| 2023-12-05 | 58.50 | $60.42 | 76943 |
| 2023-12-04 | 58.30 | $61.04 | 82316 |
| 2023-12-01 | 58.09 | $60.80 | 72222 |
| 2023-11-30 | 57.84 | $59.52 | 32327 |
| 2023-11-29 | 57.60 | $58.95 | 48500 |
| 2023-11-28 | 57.36 | $58.65 | 55300 |
| 2023-11-27 | 57.12 | $59.09 | 99325 |
| 2023-11-24 | 56.83 | $59.19 | 30100 |
| 2023-11-22 | 56.56 | $58.94 | 59700 |
| 2023-11-21 | 56.31 | $58.79 | 71600 |
| 2023-11-20 | 56.10 | $58.97 | 209800 |
| 2023-11-17 | 55.88 | $58.79 | 289100 |
| 2023-11-16 | 55.69 | $58.27 | 50705 |
| 2023-11-15 | 55.55 | $58.61 | 76300 |
| 2023-11-14 | 55.42 | $58.48 | 118639 |
| 2023-11-13 | 55.40 | $56.61 | 88524 |
| 2023-11-10 | 55.44 | $56.74 | 206436 |
| 2023-11-09 | 55.44 | $55.91 | 124700 |
| 2023-11-08 | 55.51 | $56.17 | 114100 |
| 2023-11-07 | 55.61 | $56.11 | 98911 |
| 2023-11-06 | 55.70 | $56.36 | 42609 |
| 2023-11-03 | 55.76 | $56.81 | 216100 |
| 2023-11-02 | 55.76 | $55.76 | 93600 |
| 2023-11-01 | 55.79 | $54.71 | 157024 |
| 2023-10-31 | 55.89 | $54.14 | 35100 |
| 2023-10-30 | 55.99 | $53.85 | 123417 |
| 2023-10-27 | 56.14 | $53.31 | 1.1M |
| 2023-10-26 | 56.35 | $53.84 | 147446 |
| 2023-10-25 | 56.55 | $53.91 | 110514 |
| 2023-10-24 | 56.71 | $54.69 | 140446 |
| 2023-10-23 | 56.81 | $54.53 | 134037 |
| 2023-10-20 | 56.96 | $54.96 | 42000 |
| 2023-10-19 | 57.07 | $55.42 | 70131 |
| 2023-10-18 | 57.17 | $56.16 | 99500 |
| 2023-10-17 | 57.28 | $57.96 | 65226 |
| 2023-10-16 | 57.31 | $57.51 | 61000 |
| 2023-10-13 | 57.38 | $56.66 | 437721 |
| 2023-10-12 | 57.49 | $57.27 | 158700 |
| 2023-10-11 | 57.58 | $58.25 | 164648 |
| 2023-10-10 | 57.59 | $57.93 | 56100 |
| 2023-10-09 | 57.64 | $57.46 | 57617 |
| 2023-10-06 | 57.72 | $56.89 | 102300 |
| 2023-10-05 | 57.82 | $56.36 | 75500 |
| 2023-10-04 | 57.95 | $56.71 | 195134 |
| 2023-10-03 | 58.09 | $56.17 | 131800 |
| 2023-10-02 | 58.26 | $56.86 | 141449 |
| 2023-09-29 | 58.48 | $57.43 | 374800 |
| 2023-09-28 | 58.64 | $57.83 | 43524 |
| 2023-09-27 | 58.78 | $57.22 | 142600 |
| 2023-09-26 | 58.94 | $56.71 | 106800 |
| 2023-09-25 | 59.08 | $57.52 | 36930 |
| 2023-09-22 | 59.15 | $57.15 | 53718 |
| 2023-09-21 | 59.24 | $57.34 | 70248 |
| 2023-09-20 | 59.34 | $58.32 | 47000 |
| 2023-09-19 | 59.36 | $58.62 | 67144 |
| 2023-09-18 | 59.37 | $58.91 | 55704 |
| 2023-09-15 | 59.37 | $58.77 | 37400 |
| 2023-09-14 | 59.37 | $59.19 | 50800 |
| 2023-09-13 | 59.39 | $58.43 | 86900 |
| 2023-09-12 | 59.48 | $58.84 | 77006 |
| 2023-09-11 | 59.59 | $59.08 | 100248 |
| 2023-09-08 | 59.68 | $58.90 | 517700 |
| 2023-09-07 | 59.78 | $59.07 | 199500 |
| 2023-09-06 | 59.88 | $59.50 | 105400 |
| 2023-09-05 | 59.96 | $59.60 | 71500 |
| 2023-09-01 | 60.06 | $61.20 | 61500 |
| 2023-08-31 | 60.04 | $60.57 | 73636 |
| 2023-08-30 | 60.06 | $60.60 | 35300 |
| 2023-08-29 | 60.10 | $60.40 | 42624 |
| 2023-08-28 | 60.18 | $59.59 | 71802 |
| 2023-08-25 | 60.30 | $59.01 | 129133 |
| 2023-08-24 | 60.43 | $58.81 | 59649 |
| 2023-08-23 | 60.55 | $59.35 | 69700 |
| 2023-08-22 | 60.66 | $58.73 | 65700 |
| 2023-08-21 | 60.81 | $58.83 | 46600 |
| 2023-08-18 | 60.94 | $58.84 | 171701 |
| 2023-08-17 | 61.06 | $58.76 | 71200 |
| 2023-08-16 | 61.20 | $59.67 | 68300 |
| 2023-08-15 | 61.32 | $60.27 | 56330 |
| 2023-08-14 | 61.39 | $61.06 | 94934 |
| 2023-08-11 | 61.40 | $60.86 | 593000 |
| 2023-08-10 | 61.40 | $60.94 | 158847 |
| 2023-08-09 | 61.43 | $60.93 | 65600 |
| 2023-08-08 | 61.44 | $61.17 | 104500 |
| 2023-08-07 | 61.42 | $61.55 | 114810 |
| 2023-08-04 | 61.35 | $60.93 | 129000 |
| 2023-08-03 | 61.27 | $60.98 | 108344 |
| 2023-08-02 | 61.16 | $61.33 | 52933 |
| 2023-08-01 | 61.07 | $62.05 | 183600 |
| 2023-07-31 | 60.98 | $61.88 | 107613 |
| 2023-07-28 | 60.89 | $61.64 | 504600 |
| 2023-07-27 | 60.79 | $61.15 | 136000 |
| 2023-07-26 | 60.69 | $61.63 | 72700 |
| 2023-07-25 | 60.56 | $61.65 | 113700 |
| 2023-07-24 | 60.37 | $61.47 | 165217 |
| 2023-07-21 | 60.17 | $61.32 | 69522 |
| 2023-07-20 | 59.99 | $61.59 | 60324 |
| 2023-07-19 | 59.82 | $61.91 | 102400 |
| 2023-07-18 | 59.63 | $61.82 | 123100 |
| 2023-07-17 | 59.45 | $61.23 | 150100 |
| 2023-07-14 | 59.31 | $60.91 | 120026 |
| 2023-07-13 | 59.15 | $61.36 | 62800 |
| 2023-07-12 | 58.99 | $61.16 | 163821 |
| 2023-07-11 | 58.80 | $60.83 | 89815 |
| 2023-07-10 | 58.61 | $60.13 | 128601 |
| 2023-07-07 | 58.46 | $59.36 | 116300 |
| 2023-07-06 | 58.37 | $58.83 | 107328 |
| 2023-07-05 | 58.24 | $59.52 | 217625 |
| 2023-07-03 | 58.04 | $60.21 | 147600 |
| 2023-06-30 | 57.82 | $60.09 | 85608 |
| 2023-06-29 | 57.52 | $59.72 | 215000 |
| 2023-06-28 | 57.21 | $59.07 | 58600 |
| 2023-06-27 | 56.98 | $59.01 | 347200 |
| 2023-06-26 | 56.76 | $57.92 | 269002 |
| 2023-06-23 | 56.57 | $57.45 | 107300 |
| 2023-06-22 | 56.38 | $57.75 | 67600 |
| 2023-06-21 | 56.22 | $58.21 | 84200 |
| 2023-06-20 | 56.07 | $57.93 | 205617 |
| 2023-06-16 | 55.92 | $58.26 | 120545 |
| 2023-06-15 | 55.78 | $58.41 | 98300 |
| 2023-06-14 | 55.59 | $57.76 | 228541 |
| 2023-06-13 | 55.40 | $58.09 | 162800 |
| 2023-06-12 | 55.22 | $57.38 | 212700 |
| 2023-06-09 | 55.06 | $57.04 | 458700 |
| 2023-06-08 | 54.91 | $57.27 | 246000 |
| 2023-06-07 | 54.77 | $57.44 | 164233 |
| 2023-06-06 | 54.62 | $56.33 | 198400 |
| 2023-06-05 | 54.54 | $55.41 | 209183 |
| 2023-06-02 | 54.50 | $55.95 | 119423 |
| 2023-06-01 | 54.38 | $54.05 | 140946 |
| 2023-05-31 | 54.40 | $53.42 | 110817 |
| 2023-05-30 | 54.46 | $54.55 | 87800 |
| 2023-05-26 | 54.49 | $54.60 | 100600 |
| 2023-05-25 | 54.51 | $54.07 | 91500 |
| 2023-05-24 | 54.52 | $53.74 | 84847 |
| 2023-05-23 | 54.50 | $54.51 | 120613 |
| 2023-05-22 | 54.48 | $55.19 | 153500 |
| 2023-05-19 | 54.48 | $55.00 | 173924 |
| 2023-05-18 | 54.49 | $55.34 | 180207 |
| 2023-05-17 | 54.49 | $54.72 | 122200 |
| 2023-05-16 | 54.51 | $53.85 | 85100 |
| 2023-05-15 | 54.57 | $54.58 | 129700 |
| 2023-05-12 | 54.58 | $54.07 | 111735 |
| 2023-05-11 | 54.61 | $54.11 | 114500 |
| 2023-05-10 | 54.64 | $54.38 | 98844 |
| 2023-05-09 | 54.64 | $54.54 | 71000 |
| 2023-05-08 | 54.62 | $54.65 | 211523 |
| 2023-05-05 | 54.57 | $54.69 | 175400 |
| 2023-05-04 | 54.49 | $53.57 | 422133 |
| 2023-05-03 | 54.47 | $54.46 | 144100 |
| 2023-05-02 | 54.44 | $54.57 | 247202 |
| 2023-05-01 | 54.48 | $55.16 | 236340 |
| 2023-04-28 | 54.50 | $54.96 | 269000 |
| 2023-04-27 | 54.48 | $54.37 | 50431 |
| 2023-04-26 | 54.47 | $53.23 | 134600 |
| 2023-04-25 | 54.49 | $54.21 | 312700 |
| 2023-04-24 | 54.45 | $55.22 | 197000 |
| 2023-04-21 | 54.32 | $55.15 | 108600 |
| 2023-04-20 | 54.21 | $55.28 | 218710 |
| 2023-04-19 | 54.10 | $55.07 | 93000 |
| 2023-04-18 | 54.05 | $55.15 | 87400 |
| 2023-04-17 | 53.95 | $54.82 | 205119 |
| 2023-04-14 | 53.82 | $54.55 | 389715 |
| 2023-04-13 | 53.78 | $54.70 | 136839 |
| 2023-04-12 | 53.69 | $54.40 | 124800 |
| 2023-04-11 | 53.68 | $54.26 | 109027 |
| 2023-04-10 | 53.65 | $53.67 | 169300 |
| 2023-04-06 | 53.69 | $52.94 | 160418 |
| 2023-04-05 | 53.84 | $53.13 | 306400 |
| 2023-04-04 | 54.04 | $53.88 | 95100 |
| 2023-04-03 | 54.19 | $55.49 | 164213 |
| 2023-03-31 | 54.29 | $55.55 | 167000 |
| 2023-03-30 | 54.42 | $54.48 | 275901 |
| 2023-03-29 | 54.56 | $54.29 | 88700 |
| 2023-03-28 | 54.69 | $53.62 | 52032 |
| 2023-03-27 | 54.82 | $53.29 | 98044 |
| 2023-03-24 | 54.97 | $52.74 | 1.4M |
| 2023-03-23 | 55.13 | $52.85 | 226842 |
| 2023-03-22 | 55.30 | $53.10 | 131700 |
| 2023-03-21 | 55.44 | $54.14 | 80300 |
| 2023-03-20 | 55.52 | $53.11 | 123100 |
| 2023-03-17 | 55.73 | $52.29 | 72000 |
| 2023-03-16 | 56.00 | $53.62 | 82100 |
| 2023-03-15 | 56.22 | $52.91 | 285900 |
| 2023-03-14 | 56.46 | $54.30 | 98300 |
| 2023-03-13 | 56.61 | $53.50 | 198243 |
| 2023-03-10 | 56.78 | $54.48 | 94609 |
| 2023-03-09 | 56.89 | $56.04 | 150700 |
| 2023-03-08 | 56.96 | $57.06 | 167018 |
| 2023-03-07 | 57.00 | $56.88 | 63200 |
| 2023-03-06 | 57.04 | $57.46 | 136814 |
| 2023-03-03 | 57.07 | $58.14 | 151700 |
| 2023-03-02 | 57.09 | $57.36 | 148230 |
| 2023-03-01 | 57.10 | $56.84 | 96500 |
| 2023-02-28 | 57.09 | $56.33 | 49600 |
| 2023-02-27 | 57.03 | $56.27 | 93749 |
| 2023-02-24 | 57.01 | $55.96 | 149900 |
| 2023-02-23 | 56.98 | $56.24 | 112169 |
| 2023-02-22 | 56.92 | $55.81 | 125526 |
| 2023-02-21 | 56.88 | $55.77 | 68531 |
| 2023-02-17 | 56.83 | $57.42 | 57319 |
| 2023-02-16 | 56.66 | $57.60 | 96110 |
| 2023-02-15 | 56.44 | $58.06 | 60502 |
| 2023-02-14 | 56.24 | $57.58 | 111430 |
| 2023-02-13 | 56.09 | $57.48 | 70500 |
| 2023-02-10 | 55.96 | $56.79 | 1.1M |
| 2023-02-09 | 55.86 | $56.73 | 203220 |
| 2023-02-08 | 55.74 | $57.40 | 235627 |
| 2023-02-07 | 55.56 | $57.96 | 100600 |
| 2023-02-06 | 55.33 | $57.53 | 75607 |
| 2023-02-03 | 55.12 | $58.14 | 168710 |
| 2023-02-02 | 54.80 | $58.57 | 558902 |
| 2023-02-01 | 54.50 | $57.48 | 84018 |
| 2023-01-31 | 54.20 | $56.68 | 91600 |
| 2023-01-30 | 53.95 | $55.18 | 218400 |
| 2023-01-27 | 53.78 | $55.79 | 334400 |
| 2023-01-26 | 53.53 | $55.47 | 71521 |
| 2023-01-25 | 53.35 | $54.98 | 125200 |
| 2023-01-24 | 53.18 | $54.93 | 76400 |
| 2023-01-23 | 53.01 | $54.77 | 81900 |
| 2023-01-20 | 52.87 | $54.15 | 160400 |
| 2023-01-19 | 52.72 | $53.05 | 65344 |
| 2023-01-18 | 52.63 | $54.04 | 110105 |
| 2023-01-17 | 52.51 | $54.59 | 85915 |
| 2023-01-13 | 52.39 | $54.93 | 123100 |
| 2023-01-12 | 52.32 | $54.78 | 204128 |
| 2023-01-11 | 52.26 | $54.44 | 452448 |
| 2023-01-10 | 52.21 | $53.74 | 69700 |
| 2023-01-09 | 52.15 | $53.39 | 148125 |
| 2023-01-06 | 52.12 | $53.20 | 222900 |
| 2023-01-05 | 52.09 | $51.79 | 106400 |
| 2023-01-04 | 52.13 | $52.53 | 215000 |
| 2023-01-03 | 52.15 | $51.66 | 213145 |
| 2022-12-30 | 52.28 | $51.51 | 334849 |
| 2022-12-29 | 52.41 | $51.84 | 384414 |
| 2022-12-28 | 52.52 | $50.89 | 224100 |
| 2022-12-27 | 52.62 | $51.79 | 81331 |
| 2022-12-23 | 52.67 | $51.65 | 56500 |
| 2022-12-22 | 52.77 | $51.39 | 131300 |
| 2022-12-21 | 52.88 | $52.03 | 95319 |
| 2022-12-20 | 52.94 | $51.14 | 75602 |
| 2022-12-19 | 53.02 | $51.18 | 74500 |
| 2022-12-16 | 53.09 | $51.72 | 359711 |
| 2022-12-15 | 53.11 | $52.10 | 65447 |
| 2022-12-14 | 53.13 | $53.53 | 42019 |
| 2022-12-13 | 53.12 | $53.72 | 52745 |
| 2022-12-12 | 53.07 | $53.33 | 111800 |
| 2022-12-09 | 53.06 | $52.56 | 301500 |
| 2022-12-08 | 53.07 | $52.89 | 59400 |
| 2022-12-07 | 52.91 | $52.55 | 73600 |
| 2022-12-06 | 52.81 | $52.58 | 43220 |
| 2022-12-05 | 52.69 | $53.00 | 53011 |
| 2022-12-02 | 52.52 | $54.22 | 111500 |
| 2022-12-01 | 52.25 | $54.12 | 68209 |
| 2022-11-30 | 52.00 | $54.05 | 64300 |
| 2022-11-29 | 51.84 | $52.87 | 143300 |
| 2022-11-28 | 51.73 | $52.69 | 144100 |
| 2022-11-25 | 51.64 | $53.72 | 83900 |
| 2022-11-23 | 51.45 | $53.50 | 69000 |
| 2022-11-22 | 51.27 | $53.32 | 404700 |
| 2022-11-21 | 51.09 | $52.69 | 107000 |
| 2022-11-18 | 50.89 | $52.66 | 81811 |
| 2022-11-17 | 50.66 | $52.15 | 96301 |
| 2022-11-16 | 50.40 | $52.47 | 104300 |
| 2022-11-15 | 50.17 | $53.25 | 63200 |
| 2022-11-14 | 49.95 | $52.68 | 243000 |
| 2022-11-11 | 49.72 | $53.18 | 112900 |
| 2022-11-10 | 49.40 | $52.80 | 40400 |
| 2022-11-09 | 49.15 | $49.71 | 86100 |
| 2022-11-08 | 49.03 | $50.62 | 210210 |
| 2022-11-07 | 48.88 | $50.19 | 111000 |
| 2022-11-04 | 48.74 | $49.54 | 64800 |
| 2022-11-03 | 48.64 | $48.70 | 110644 |
| 2022-11-02 | 48.64 | $49.25 | 56424 |
| 2022-11-01 | 48.63 | $50.81 | 119800 |
| 2022-10-31 | 48.55 | $50.68 | 128000 |
| 2022-10-28 | 48.39 | $50.90 | 214640 |
| 2022-10-27 | 48.14 | $49.92 | 81000 |
| 2022-10-26 | 47.96 | $49.84 | 74300 |
| 2022-10-25 | 47.82 | $49.72 | 50643 |
| 2022-10-24 | 47.62 | $48.69 | 77900 |
| 2022-10-21 | 47.48 | $48.15 | 206033 |
| 2022-10-20 | 47.38 | $46.95 | 86005 |
| 2022-10-19 | 47.40 | $47.89 | 69927 |
| 2022-10-18 | 47.42 | $48.86 | 116223 |
| 2022-10-17 | 47.42 | $47.97 | 128800 |
| 2022-10-14 | 47.52 | $46.71 | 633200 |
| 2022-10-13 | 47.63 | $47.97 | 106400 |
| 2022-10-12 | 47.74 | $47.17 | 114400 |
| 2022-10-11 | 47.90 | $47.60 | 106502 |
| 2022-10-10 | 48.07 | $47.57 | 102115 |
| 2022-10-07 | 48.34 | $47.46 | 170421 |
| 2022-10-06 | 48.59 | $48.73 | 155800 |
| 2022-10-05 | 48.73 | $49.08 | 208937 |
| 2022-10-04 | 48.84 | $49.17 | 113100 |
| 2022-10-03 | 48.90 | $47.42 | 108249 |
| 2022-09-30 | 49.04 | $45.95 | 110723 |
| 2022-09-29 | 49.28 | $46.29 | 120417 |
| 2022-09-28 | 49.51 | $47.06 | 107132 |
| 2022-09-27 | 49.73 | $45.80 | 233700 |
| 2022-09-26 | 50.03 | $45.72 | 282002 |
| 2022-09-23 | 50.36 | $46.29 | 338337 |
| 2022-09-22 | 50.76 | $47.35 | 99100 |
| 2022-09-21 | 51.06 | $48.31 | 63231 |
| 2022-09-20 | 51.31 | $48.85 | 77500 |
| 2022-09-19 | 51.52 | $49.85 | 73632 |
| 2022-09-16 | 51.75 | $48.94 | 259723 |
| 2022-09-15 | 52.07 | $50.11 | 130745 |
| 2022-09-14 | 52.32 | $50.51 | 186950 |
| 2022-09-13 | 52.58 | $50.85 | 99100 |
| 2022-09-12 | 52.81 | $53.00 | 60400 |
| 2022-09-09 | 52.93 | $52.52 | 185200 |
| 2022-09-08 | 53.03 | $51.54 | 100106 |
| 2022-09-07 | 53.16 | $51.33 | 199139 |
| 2022-09-06 | 53.24 | $50.24 | 86024 |
| 2022-09-02 | 53.40 | $50.32 | 149911 |
| 2022-09-01 | 53.55 | $50.70 | 213500 |
| 2022-08-31 | 53.67 | $50.86 | 97227 |
| 2022-08-30 | 53.79 | $51.42 | 135002 |
| 2022-08-29 | 53.86 | $51.88 | 144513 |
| 2022-08-26 | 53.95 | $52.34 | 51600 |
| 2022-08-25 | 54.02 | $54.29 | 70100 |
| 2022-08-24 | 53.95 | $53.41 | 40300 |
| 2022-08-23 | 53.87 | $53.22 | 38800 |
| 2022-08-22 | 53.76 | $53.13 | 85700 |
| 2022-08-19 | 53.66 | $54.42 | 287001 |
| 2022-08-18 | 53.50 | $55.31 | 79500 |
| 2022-08-17 | 53.31 | $55.02 | 109300 |
| 2022-08-16 | 53.10 | $55.81 | 109700 |
| 2022-08-15 | 52.84 | $55.49 | 208113 |
| 2022-08-12 | 52.49 | $55.34 | 252400 |
| 2022-08-11 | 52.17 | $54.62 | 124100 |
| 2022-08-10 | 51.83 | $54.12 | 166319 |
| 2022-08-09 | 51.55 | $52.79 | 29417 |
| 2022-08-08 | 51.34 | $53.47 | 59007 |
| 2022-08-05 | 51.10 | $53.26 | 135905 |
| 2022-08-04 | 50.89 | $53.23 | 103600 |
| 2022-08-03 | 50.70 | $53.25 | 92500 |
| 2022-08-02 | 50.46 | $52.87 | 78036 |
| 2022-08-01 | 50.24 | $53.69 | 107900 |
| 2022-07-29 | 49.99 | $53.68 | 134009 |
| 2022-07-28 | 49.72 | $52.80 | 175230 |
| 2022-07-27 | 49.49 | $51.96 | 117200 |
| 2022-07-26 | 49.33 | $50.98 | 86700 |
| 2022-07-25 | 49.25 | $51.18 | 94534 |
| 2022-07-22 | 49.15 | $51.14 | 45239 |
| 2022-07-21 | 48.98 | $51.42 | 159320 |
| 2022-07-20 | 48.80 | $50.97 | 120339 |
| 2022-07-19 | 48.65 | $50.46 | 98500 |
| 2022-07-18 | 48.50 | $48.64 | 100743 |
| 2022-07-15 | 48.43 | $48.77 | 74500 |
| 2022-07-14 | 48.48 | $47.96 | 181341 |
| 2022-07-13 | 48.55 | $48.38 | 212942 |
| 2022-07-12 | 48.59 | $48.70 | 198900 |
| 2022-07-11 | 48.73 | $48.69 | 155000 |
| 2022-07-08 | 48.95 | $49.06 | 420900 |
| 2022-07-07 | 49.20 | $49.36 | 226637 |
| 2022-07-06 | 49.49 | $48.56 | 763721 |
| 2022-07-05 | 49.81 | $48.43 | 275400 |
| 2022-07-01 | 50.10 | $48.74 | 401400 |
| 2022-06-30 | 50.40 | $48.13 | 190800 |
| 2022-06-29 | 50.66 | $48.33 | 199100 |
| 2022-06-28 | 50.94 | $48.64 | 138500 |
| 2022-06-27 | 51.22 | $49.40 | 67432 |
| 2022-06-24 | 51.41 | $49.31 | 195200 |
| 2022-06-23 | 51.54 | $47.60 | 148702 |
| 2022-06-22 | 51.73 | $47.77 | 380600 |
| 2022-06-21 | 51.93 | $48.05 | 137800 |
| 2022-06-17 | 52.07 | $47.45 | 511600 |
| 2022-06-16 | 52.26 | $47.30 | 131400 |
| 2022-06-15 | 52.47 | $49.76 | 125647 |
| 2022-06-14 | 52.67 | $49.33 | 209710 |
| 2022-06-13 | 52.81 | $49.27 | 226600 |
| 2022-06-10 | 52.97 | $51.34 | 151400 |
| 2022-06-09 | 52.97 | $53.18 | 70500 |
| 2022-06-08 | 52.88 | $54.10 | 67800 |
| 2022-06-07 | 52.78 | $55.20 | 98500 |
| 2022-06-06 | 52.64 | $54.84 | 119100 |
| 2022-06-03 | 52.58 | $54.27 | 91500 |
| 2022-06-02 | 52.59 | $54.64 | 178400 |
| 2022-06-01 | 52.66 | $53.49 | 214303 |
| 2022-05-31 | 52.70 | $53.88 | 79321 |
| 2022-05-27 | 52.68 | $54.23 | 294502 |
| 2022-05-26 | 52.63 | $53.17 | 99400 |
| 2022-05-25 | 52.70 | $52.01 | 147700 |
| 2022-05-24 | 52.77 | $51.31 | 126747 |
| 2022-05-23 | 52.87 | $51.76 | 69816 |
| 2022-05-20 | 53.02 | $50.90 | 186400 |
| 2022-05-19 | 53.20 | $51.27 | 207300 |
| 2022-05-18 | 53.43 | $51.44 | 132700 |
| 2022-05-17 | 53.67 | $53.73 | 188810 |
| 2022-05-16 | 53.77 | $52.13 | 298600 |
| 2022-05-13 | 53.88 | $52.45 | 465444 |
| 2022-05-12 | 53.98 | $51.45 | 508437 |
| 2022-05-11 | 54.13 | $51.23 | 297000 |
| 2022-05-10 | 54.27 | $52.11 | 390000 |
| 2022-05-09 | 54.36 | $52.56 | 300436 |
| 2022-05-06 | 54.44 | $53.60 | 283900 |
| 2022-05-05 | 54.46 | $54.37 | 259100 |
| 2022-05-04 | 54.46 | $56.04 | 235700 |
| 2022-05-03 | 54.40 | $54.34 | 240603 |
| 2022-05-02 | 54.49 | $53.55 | 249500 |
| 2022-04-29 | 54.62 | $53.22 | 195700 |
| 2022-04-28 | 54.79 | $54.55 | 142300 |
| 2022-04-27 | 54.94 | $53.39 | 130200 |
| 2022-04-26 | 55.19 | $53.29 | 81146 |
| 2022-04-25 | 55.39 | $54.75 | 178900 |
| 2022-04-22 | 55.52 | $54.48 | 2.2M |
| 2022-04-21 | 55.65 | $55.85 | 269600 |
| 2022-04-20 | 55.71 | $56.32 | 254539 |
| 2022-04-19 | 55.79 | $55.67 | 87201 |
| 2022-04-18 | 55.90 | $54.33 | 97647 |
| 2022-04-14 | 56.09 | $54.40 | 84800 |
| 2022-04-13 | 56.25 | $54.62 | 76847 |
| 2022-04-12 | 56.37 | $53.90 | 75106 |
| 2022-04-11 | 56.46 | $53.99 | 112700 |
| 2022-04-08 | 56.50 | $54.08 | 93244 |
| 2022-04-07 | 56.54 | $54.12 | 112339 |
| 2022-04-06 | 56.60 | $54.24 | 212711 |
| 2022-04-05 | 56.66 | $55.00 | 231400 |
| 2022-04-04 | 56.60 | $56.05 | 267600 |
| 2022-04-01 | 56.49 | $56.21 | 310500 |
| 2022-03-31 | 56.49 | $56.52 | 205700 |
| 2022-03-30 | 56.51 | $57.62 | 107000 |
| 2022-03-29 | 56.49 | $58.39 | 124200 |
| 2022-03-28 | 56.36 | $57.33 | 245400 |
| 2022-03-25 | 56.35 | $57.28 | 203400 |
| 2022-03-24 | 56.34 | $57.15 | 123938 |
| 2022-03-23 | 56.26 | $56.96 | 192400 |
| 2022-03-22 | 56.17 | $57.99 | 273600 |
| 2022-03-21 | 56.08 | $57.77 | 103110 |
| 2022-03-18 | 56.04 | $58.09 | 126605 |
| 2022-03-17 | 55.99 | $57.62 | 98800 |
| 2022-03-16 | 56.02 | $57.02 | 284624 |
| 2022-03-15 | 56.06 | $55.73 | 144800 |
| 2022-03-14 | 56.11 | $54.85 | 156403 |
| 2022-03-11 | 56.22 | $54.90 | 4.4M |
| 2022-03-10 | 56.36 | $55.25 | 223107 |
| 2022-03-09 | 56.55 | $55.44 | 216100 |
| 2022-03-08 | 56.67 | $53.82 | 257806 |
| 2022-03-07 | 56.82 | $53.94 | 284300 |
| 2022-03-04 | 56.97 | $56.16 | 112900 |
| 2022-03-03 | 57.03 | $56.95 | 129700 |
| 2022-03-02 | 57.10 | $57.16 | 102400 |
| 2022-03-01 | 57.16 | $55.82 | 245200 |
| 2022-02-28 | 57.26 | $57.10 | 175240 |
| 2022-02-25 | 57.24 | $57.04 | 653000 |
| 2022-02-24 | 57.19 | $55.60 | 402539 |
| 2022-02-23 | 57.24 | $55.05 | 180100 |
| 2022-02-22 | 57.36 | $56.19 | 332644 |
| 2022-02-18 | 57.46 | $56.98 | 313600 |
| 2022-02-17 | 57.49 | $57.11 | 166800 |
| 2022-02-16 | 57.56 | $58.23 | 167649 |
| 2022-02-15 | 57.62 | $57.84 | 123100 |
| 2022-02-14 | 57.74 | $56.86 | 292100 |
| 2022-02-11 | 57.94 | $56.94 | 738035 |
| 2022-02-10 | 58.17 | $57.77 | 194410 |
| 2022-02-09 | 58.34 | $58.94 | 230500 |
| 2022-02-08 | 58.46 | $57.81 | 294900 |
| 2022-02-07 | 58.61 | $56.85 | 141743 |
| 2022-02-04 | 58.82 | $56.94 | 263400 |
| 2022-02-03 | 59.06 | $57.42 | 310100 |
| 2022-02-02 | 59.28 | $58.39 | 752900 |
| 2022-02-01 | 59.51 | $58.30 | 291247 |
| 2022-01-31 | 59.69 | $57.75 | 195904 |
| 2022-01-28 | 59.92 | $56.79 | 416639 |
| 2022-01-27 | 60.19 | $56.08 | 605241 |
| 2022-01-26 | 60.50 | $56.65 | 260922 |
| 2022-01-25 | 60.78 | $57.31 | 336504 |
| 2022-01-24 | 61.01 | $58.31 | 646838 |
| 2022-01-21 | 61.15 | $57.60 | 447500 |
| 2022-01-20 | 61.30 | $58.49 | 193733 |
| 2022-01-19 | 61.38 | $59.42 | 271930 |
| 2022-01-18 | 61.35 | $60.08 | 144600 |
| 2022-01-14 | 61.34 | $61.05 | 107345 |
| 2022-01-13 | 61.33 | $61.40 | 105708 |
| 2022-01-12 | 61.32 | $61.29 | 125525 |
| 2022-01-11 | 61.28 | $61.23 | 124722 |
| 2022-01-10 | 61.27 | $60.77 | 169015 |
| 2022-01-07 | 61.32 | $61.12 | 275900 |
| 2022-01-06 | 61.33 | $61.76 | 165146 |
| 2022-01-05 | 61.33 | $61.78 | 151500 |
| 2022-01-04 | 61.32 | $62.92 | 451400 |
| 2022-01-03 | 61.20 | $61.95 | 197245 |
| 2021-12-31 | 61.09 | $62.41 | 47300 |
| 2021-12-30 | 60.97 | $62.12 | 154400 |
| 2021-12-29 | 60.79 | $62.41 | 49646 |
| 2021-12-28 | 60.63 | $62.12 | 71829 |
| 2021-12-27 | 60.58 | $61.99 | 66200 |
| 2021-12-23 | 60.52 | $61.08 | 198300 |
| 2021-12-22 | 60.59 | $60.55 | 58924 |
| 2021-12-21 | 60.68 | $60.21 | 75000 |
| 2021-12-20 | 60.79 | $58.76 | 439846 |
| 2021-12-17 | 60.97 | $59.94 | 70137 |
| 2021-12-16 | 61.08 | $60.84 | 192300 |
| 2021-12-15 | 61.17 | $61.15 | 89500 |
| 2021-12-14 | 61.26 | $60.54 | 75103 |
| 2021-12-13 | 61.37 | $61.07 | 126000 |
| 2021-12-10 | 61.47 | $61.59 | 2.3M |
| 2021-12-09 | 61.50 | $61.36 | 56034 |
| 2021-12-08 | 61.54 | $61.75 | 118600 |
| 2021-12-07 | 61.58 | $61.57 | 76800 |
| 2021-12-06 | 61.63 | $60.56 | 122700 |
| 2021-12-03 | 61.71 | $59.75 | 92700 |
| 2021-12-02 | 61.81 | $60.02 | 131410 |
| 2021-12-01 | 61.89 | $58.50 | 97136 |
| 2021-11-30 | 62.02 | $59.26 | 124923 |
| 2021-11-29 | 62.12 | $61.05 | 82600 |
| 2021-11-26 | 62.09 | $60.83 | 128216 |
| 2021-11-24 | 62.07 | $62.42 | 133100 |
| 2021-11-23 | 61.94 | $62.51 | 129100 |
| 2021-11-22 | 61.84 | $62.42 | 63030 |
| 2021-11-19 | 61.78 | $62.21 | 44342 |
| 2021-11-18 | 61.72 | $62.29 | 65300 |
| 2021-11-17 | 61.64 | $62.57 | 90900 |
| 2021-11-16 | 61.54 | $63.00 | 86800 |
| 2021-11-15 | 61.40 | $62.74 | 287100 |
| 2021-11-12 | 61.26 | $62.94 | 46444 |
| 2021-11-11 | 61.10 | $62.25 | 104900 |
| 2021-11-10 | 60.95 | $62.18 | 31000 |
| 2021-11-09 | 60.75 | $62.61 | 81500 |
| 2021-11-08 | 60.51 | $62.47 | 54400 |
| 2021-11-05 | 60.29 | $62.24 | 80700 |
| 2021-11-04 | 60.09 | $61.69 | 58700 |
| 2021-11-03 | 59.94 | $61.57 | 75900 |
| 2021-11-02 | 59.77 | $61.24 | 108201 |
| 2021-11-01 | 59.62 | $61.12 | 107600 |
| 2021-10-29 | 59.44 | $60.41 | 136034 |
| 2021-10-28 | 59.32 | $60.60 | 94234 |
| 2021-10-27 | 59.16 | $59.70 | 47442 |
| 2021-10-26 | 59.09 | $60.62 | 59932 |
| 2021-10-25 | 58.98 | $61.17 | 84100 |
| 2021-10-22 | 58.90 | $60.91 | 44327 |
| 2021-10-21 | 58.81 | $60.76 | 43600 |
| 2021-10-20 | 58.73 | $60.65 | 91800 |
| 2021-10-19 | 58.61 | $60.14 | 58100 |
| 2021-10-18 | 58.49 | $59.96 | 47403 |
| 2021-10-15 | 58.39 | $59.66 | 33407 |
| 2021-10-14 | 58.35 | $59.32 | 53000 |
| 2021-10-13 | 58.36 | $58.09 | 67032 |
| 2021-10-12 | 58.44 | $57.97 | 70900 |
| 2021-10-11 | 58.51 | $57.89 | 98101 |
| 2021-10-08 | 58.60 | $58.38 | 82212 |
| 2021-10-07 | 58.67 | $58.69 | 115000 |
| 2021-10-06 | 58.74 | $58.17 | 141300 |
| 2021-10-05 | 58.85 | $58.12 | 115700 |
| 2021-10-04 | 58.97 | $57.54 | 76702 |
| 2021-10-01 | 59.16 | $58.03 | 448600 |
| 2021-09-30 | 59.34 | $57.34 | 272306 |
| 2021-09-29 | 59.52 | $58.42 | 58533 |
| 2021-09-28 | 59.65 | $58.48 | 59205 |
| 2021-09-27 | 59.81 | $59.43 | 40819 |
| 2021-09-24 | 59.92 | $59.08 | 53900 |
| 2021-09-23 | 59.99 | $59.14 | 37900 |
| 2021-09-22 | 60.09 | $58.31 | 122512 |
| 2021-09-21 | 60.20 | $57.72 | 95300 |
| 2021-09-20 | 60.31 | $58.06 | 112900 |
| 2021-09-17 | 60.38 | $58.79 | 53142 |
| 2021-09-16 | 60.39 | $59.50 | 169100 |
| 2021-09-15 | 60.38 | $59.79 | 69011 |
| 2021-09-14 | 60.39 | $59.22 | 75624 |
| 2021-09-13 | 60.47 | $59.83 | 41529 |
| 2021-09-10 | 60.52 | $59.77 | 129000 |
| 2021-09-09 | 60.58 | $60.07 | 38344 |
| 2021-09-08 | 60.63 | $60.33 | 82904 |
| 2021-09-07 | 60.62 | $60.45 | 48608 |
| 2021-09-03 | 60.58 | $61.37 | 48233 |
| 2021-09-02 | 60.51 | $61.61 | 152109 |
| 2021-09-01 | 60.41 | $60.95 | 307600 |
| 2021-08-31 | 60.32 | $61.12 | 75900 |
| 2021-08-30 | 60.27 | $61.59 | 61304 |
| 2021-08-27 | 60.15 | $61.64 | 77100 |
| 2021-08-26 | 60.04 | $60.61 | 40221 |
| 2021-08-25 | 59.99 | $61.12 | 88000 |
| 2021-08-24 | 59.88 | $60.40 | 53600 |
| 2021-08-23 | 59.79 | $59.97 | 133700 |
| 2021-08-20 | 59.75 | $59.47 | 158621 |
| 2021-08-19 | 59.73 | $58.93 | 114914 |
| 2021-08-18 | 59.71 | $59.44 | 69146 |
| 2021-08-17 | 59.69 | $59.95 | 63809 |
| 2021-08-16 | 59.61 | $60.84 | 340000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
90.08
2026-08-12
Close Price
$91.01
Vol: 360
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
47.99
Average
66.57
Maximum
90.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 90.08 | $91.01 | 360 |
| 2026-08-11 | 89.98 | $91.13 | 12200 |
| 2026-08-10 | 89.86 | $90.72 | 24000 |
| 2026-08-07 | 89.77 | $91.70 | 13928 |
| 2026-08-06 | 89.57 | $91.04 | 10004 |
| 2026-08-05 | 89.41 | $91.66 | 15029 |
| 2026-08-04 | 89.17 | $92.27 | 45500 |
| 2026-08-03 | 88.85 | $90.18 | 27249 |
| 2026-07-31 | 88.71 | $88.26 | 17300 |
| 2026-07-30 | 88.76 | $88.28 | 23400 |
| 2026-07-29 | 88.81 | $87.36 | 19000 |
| 2026-07-28 | 88.96 | $89.94 | 15739 |
| 2026-07-27 | 88.86 | $89.75 | 20815 |
| 2026-07-24 | 88.76 | $89.30 | 83200 |
| 2026-07-23 | 88.70 | $89.00 | 32200 |
| 2026-07-22 | 88.67 | $88.66 | 65311 |
| 2026-07-21 | 88.67 | $88.33 | 26921 |
| 2026-07-20 | 88.71 | $87.78 | 11501 |
| 2026-07-17 | 88.81 | $88.70 | 15300 |
| 2026-07-16 | 88.82 | $89.43 | 9000 |
| 2026-07-15 | 88.76 | $88.71 | 33200 |
| 2026-07-14 | 88.76 | $88.44 | 20700 |
| 2026-07-13 | 88.79 | $88.25 | 14038 |
| 2026-07-10 | 88.85 | $88.94 | 17126 |
| 2026-07-09 | 88.84 | $88.68 | 27700 |
| 2026-07-08 | 88.86 | $87.61 | 19100 |
| 2026-07-07 | 88.99 | $89.08 | 25407 |
| 2026-07-06 | 88.98 | $90.71 | 29300 |
| 2026-07-02 | 88.80 | $90.60 | 22826 |
| 2026-07-01 | 88.61 | $90.49 | 104500 |
| 2026-06-30 | 88.41 | $91.12 | 55100 |
| 2026-06-29 | 88.13 | $90.52 | 465400 |
| 2026-06-26 | 87.88 | $89.99 | 11602 |
| 2026-06-25 | 87.65 | $90.19 | 21524 |
| 2026-06-24 | 87.39 | $88.82 | 29500 |
| 2026-06-23 | 87.23 | $87.15 | 15131 |
| 2026-06-22 | 87.24 | $88.49 | 11637 |
| 2026-06-18 | 87.11 | $88.67 | 26300 |
| 2026-06-17 | 86.95 | $87.70 | 16039 |
| 2026-06-16 | 86.87 | $89.06 | 13321 |
| 2026-06-15 | 86.64 | $88.61 | 20100 |
| 2026-06-12 | 86.43 | $87.83 | 18100 |
| 2026-06-11 | 86.28 | $87.32 | 22700 |
| 2026-06-10 | 86.17 | $84.44 | 17800 |
| 2026-06-09 | 86.36 | $87.13 | 18400 |
| 2026-06-08 | 86.28 | $85.90 | 16140 |
| 2026-06-05 | 86.32 | $85.94 | 11532 |
| 2026-06-04 | 86.35 | $87.11 | 13300 |
| 2026-06-03 | 86.28 | $86.53 | 29923 |
| 2026-06-02 | 86.25 | $86.97 | 38000 |
| 2026-06-01 | 86.17 | $86.64 | 12300 |
| 2026-05-29 | 86.12 | $87.24 | 12100 |
| 2026-05-28 | 86.01 | $87.54 | 14923 |
| 2026-05-27 | 85.84 | $87.25 | 6400 |
| 2026-05-26 | 85.70 | $86.80 | 14600 |
| 2026-05-22 | 85.58 | $85.56 | 23500 |
| 2026-05-21 | 85.58 | $84.83 | 16600 |
| 2026-05-20 | 85.66 | $84.84 | 20800 |
| 2026-05-19 | 85.75 | $82.81 | 31301 |
| 2026-05-18 | 86.06 | $84.24 | 31900 |
| 2026-05-15 | 86.25 | $84.01 | 26000 |
| 2026-05-14 | 86.48 | $86.12 | 31733 |
| 2026-05-13 | 86.52 | $85.35 | 61535 |
| 2026-05-12 | 86.65 | $86.05 | 14849 |
| 2026-05-11 | 86.71 | $86.96 | 13143 |
| 2026-05-08 | 86.68 | $87.23 | 17800 |
| 2026-05-07 | 86.62 | $87.30 | 59100 |
| 2026-05-06 | 86.55 | $88.21 | 20608 |
| 2026-05-05 | 86.38 | $86.13 | 34114 |
| 2026-05-04 | 86.41 | $85.54 | 21149 |
| 2026-05-01 | 86.50 | $87.15 | 7300 |
| 2026-04-30 | 86.43 | $87.78 | 30200 |
| 2026-04-29 | 86.29 | $85.78 | 24200 |
| 2026-04-28 | 86.34 | $86.78 | 25619 |
| 2026-04-27 | 86.29 | $87.80 | 48126 |
| 2026-04-24 | 86.13 | $87.42 | 40522 |
| 2026-04-23 | 86.00 | $88.16 | 36700 |
| 2026-04-22 | 85.77 | $87.84 | 22800 |
| 2026-04-21 | 85.55 | $88.26 | 37818 |
| 2026-04-20 | 85.27 | $89.13 | 30810 |
| 2026-04-17 | 84.86 | $88.45 | 35800 |
| 2026-04-16 | 84.48 | $86.30 | 48043 |
| 2026-04-15 | 84.29 | $86.20 | 30802 |
| 2026-04-14 | 84.09 | $87.28 | 68017 |
| 2026-04-13 | 83.76 | $86.97 | 45900 |
| 2026-04-10 | 83.42 | $85.72 | 28932 |
| 2026-04-09 | 83.17 | $86.07 | 39618 |
| 2026-04-08 | 82.87 | $85.60 | 23700 |
| 2026-04-07 | 82.58 | $82.02 | 108700 |
| 2026-04-06 | 82.64 | $82.44 | 25063 |
| 2026-04-02 | 82.66 | $81.98 | 87443 |
| 2026-04-01 | 82.74 | $82.51 | 105940 |
| 2026-03-31 | 82.76 | $81.63 | 80700 |
| 2026-03-30 | 82.88 | $78.93 | 115857 |
| 2026-03-27 | 83.29 | $79.90 | 36210 |
| 2026-03-26 | 83.65 | $81.18 | 51965 |
| 2026-03-25 | 83.91 | $83.04 | 81300 |
| 2026-03-24 | 84.00 | $82.02 | 33300 |
| 2026-03-23 | 84.21 | $81.42 | 162523 |
| 2026-03-20 | 84.50 | $79.47 | 114509 |
| 2026-03-19 | 85.03 | $80.87 | 197900 |
| 2026-03-18 | 85.47 | $81.29 | 24800 |
| 2026-03-17 | 85.91 | $82.70 | 33961 |
| 2026-03-16 | 86.25 | $82.14 | 46144 |
| 2026-03-13 | 86.68 | $81.50 | 62933 |
| 2026-03-12 | 87.23 | $81.93 | 43439 |
| 2026-03-11 | 87.79 | $84.21 | 125173 |
| 2026-03-10 | 88.16 | $84.66 | 44400 |
| 2026-03-09 | 88.53 | $85.31 | 46327 |
| 2026-03-06 | 88.87 | $84.85 | 55609 |
| 2026-03-05 | 89.30 | $87.07 | 45434 |
| 2026-03-04 | 89.53 | $89.08 | 78500 |
| 2026-03-03 | 89.58 | $88.88 | 34247 |
| 2026-03-02 | 89.65 | $90.42 | 104600 |
| 2026-02-27 | 89.57 | $90.44 | 80000 |
| 2026-02-26 | 89.48 | $90.57 | 39705 |
| 2026-02-25 | 89.36 | $89.99 | 53605 |
| 2026-02-24 | 89.30 | $90.96 | 70903 |
| 2026-02-23 | 89.12 | $89.74 | 63638 |
| 2026-02-20 | 89.06 | $91.51 | 17300 |
| 2026-02-19 | 88.80 | $91.07 | 46730 |
| 2026-02-18 | 88.56 | $91.03 | 18334 |
| 2026-02-17 | 88.30 | $90.56 | 32905 |
| 2026-02-13 | 88.06 | $90.45 | 40944 |
| 2026-02-12 | 87.81 | $89.75 | 30504 |
| 2026-02-11 | 87.61 | $91.09 | 88500 |
| 2026-02-10 | 87.24 | $91.19 | 34100 |
| 2026-02-09 | 86.83 | $90.63 | 39700 |
| 2026-02-06 | 86.42 | $90.67 | 38283 |
| 2026-02-05 | 85.98 | $87.89 | 44605 |
| 2026-02-04 | 85.78 | $88.70 | 109800 |
| 2026-02-03 | 85.47 | $86.85 | 85005 |
| 2026-02-02 | 85.32 | $86.41 | 40506 |
| 2026-01-30 | 85.21 | $85.33 | 56306 |
| 2026-01-29 | 85.20 | $85.88 | 81419 |
| 2026-01-28 | 85.12 | $85.78 | 58435 |
| 2026-01-27 | 85.05 | $86.27 | 55500 |
| 2026-01-26 | 84.93 | $86.55 | 50000 |
| 2026-01-23 | 84.76 | $86.92 | 83808 |
| 2026-01-22 | 84.53 | $87.69 | 182000 |
| 2026-01-21 | 84.20 | $87.28 | 113100 |
| 2026-01-20 | 83.87 | $85.41 | 93000 |
| 2026-01-16 | 83.71 | $87.40 | 79100 |
| 2026-01-15 | 83.32 | $87.32 | 67043 |
| 2026-01-14 | 82.90 | $86.44 | 136739 |
| 2026-01-13 | 82.53 | $86.02 | 163949 |
| 2026-01-12 | 82.16 | $85.98 | 97400 |
| 2026-01-09 | 81.76 | $85.83 | 273915 |
| 2026-01-08 | 81.33 | $84.39 | 134000 |
| 2026-01-07 | 81.01 | $83.03 | 115400 |
| 2026-01-06 | 80.79 | $84.39 | 116046 |
| 2026-01-05 | 80.41 | $83.02 | 195212 |
| 2026-01-02 | 80.14 | $81.40 | 435700 |
| 2025-12-31 | 80.01 | $79.87 | 48328 |
| 2025-12-30 | 80.02 | $80.76 | 54600 |
| 2025-12-29 | 79.94 | $80.92 | 21629 |
| 2025-12-26 | 79.84 | $81.31 | 16300 |
| 2025-12-24 | 79.69 | $81.39 | 30600 |
| 2025-12-23 | 79.51 | $81.18 | 42618 |
| 2025-12-22 | 79.33 | $81.38 | 38301 |
| 2025-12-19 | 79.12 | $80.42 | 29700 |
| 2025-12-18 | 78.98 | $79.92 | 66112 |
| 2025-12-17 | 78.88 | $79.33 | 90500 |
| 2025-12-16 | 78.83 | $80.18 | 44637 |
| 2025-12-15 | 78.69 | $80.40 | 316115 |
| 2025-12-12 | 78.51 | $80.83 | 9.5M |
| 2025-12-11 | 78.26 | $81.79 | 1.5M |
| 2025-12-10 | 77.89 | $80.83 | 1.1M |
| 2025-12-09 | 77.58 | $78.43 | 30111 |
| 2025-12-08 | 77.50 | $78.93 | 35502 |
| 2025-12-05 | 77.34 | $79.29 | 57600 |
| 2025-12-04 | 77.14 | $79.19 | 26000 |
| 2025-12-03 | 76.92 | $78.86 | 47502 |
| 2025-12-02 | 76.72 | $77.81 | 60700 |
| 2025-12-01 | 76.61 | $77.66 | 738900 |
| 2025-11-28 | 76.49 | $78.08 | 15100 |
| 2025-11-26 | 76.33 | $77.77 | 40900 |
| 2025-11-25 | 76.18 | $77.31 | 22100 |
| 2025-11-24 | 76.06 | $75.58 | 40214 |
| 2025-11-21 | 76.11 | $75.22 | 86147 |
| 2025-11-20 | 76.20 | $73.09 | 42412 |
| 2025-11-19 | 76.53 | $74.09 | 29019 |
| 2025-11-18 | 76.78 | $73.93 | 32046 |
| 2025-11-17 | 77.08 | $74.04 | 91200 |
| 2025-11-14 | 77.41 | $75.49 | 2.0M |
| 2025-11-13 | 77.61 | $75.91 | 26500 |
| 2025-11-12 | 77.79 | $77.34 | 75629 |
| 2025-11-11 | 77.83 | $77.13 | 60400 |
| 2025-11-10 | 77.91 | $77.11 | 45600 |
| 2025-11-07 | 77.99 | $76.99 | 34449 |
| 2025-11-06 | 78.09 | $76.22 | 128532 |
| 2025-11-05 | 78.29 | $77.15 | 99417 |
| 2025-11-04 | 78.41 | $76.77 | 46000 |
| 2025-11-03 | 78.59 | $77.57 | 41534 |
| 2025-10-31 | 78.69 | $78.20 | 32300 |
| 2025-10-30 | 78.74 | $77.87 | 39300 |
| 2025-10-29 | 78.84 | $78.85 | 34700 |
| 2025-10-28 | 78.83 | $79.62 | 130800 |
| 2025-10-27 | 78.75 | $80.01 | 23100 |
| 2025-10-24 | 78.62 | $79.63 | 21726 |
| 2025-10-23 | 78.51 | $79.21 | 29500 |
| 2025-10-22 | 78.44 | $78.38 | 29600 |
| 2025-10-21 | 78.45 | $79.91 | 26100 |
| 2025-10-20 | 78.29 | $79.11 | 18733 |
| 2025-10-17 | 78.21 | $78.22 | 26100 |
| 2025-10-16 | 78.20 | $78.17 | 36243 |
| 2025-10-15 | 78.21 | $78.31 | 65752 |
| 2025-10-14 | 78.20 | $78.35 | 26200 |
| 2025-10-13 | 78.18 | $77.05 | 12805 |
| 2025-10-10 | 78.30 | $76.12 | 20300 |
| 2025-10-09 | 78.53 | $78.50 | 28400 |
| 2025-10-08 | 78.53 | $79.58 | 29900 |
| 2025-10-07 | 78.42 | $78.57 | 60800 |
| 2025-10-06 | 78.41 | $79.14 | 23532 |
| 2025-10-03 | 78.33 | $78.87 | 33400 |
| 2025-10-02 | 78.27 | $78.67 | 16114 |
| 2025-10-01 | 78.23 | $78.10 | 59700 |
| 2025-09-30 | 78.24 | $78.06 | 20700 |
| 2025-09-29 | 78.26 | $77.74 | 27929 |
| 2025-09-26 | 78.32 | $77.61 | 28607 |
| 2025-09-25 | 78.39 | $76.65 | 68902 |
| 2025-09-24 | 78.58 | $77.52 | 14900 |
| 2025-09-23 | 78.69 | $78.27 | 15908 |
| 2025-09-22 | 78.73 | $78.52 | 35400 |
| 2025-09-19 | 78.76 | $78.48 | 14400 |
| 2025-09-18 | 78.78 | $79.09 | 21341 |
| 2025-09-17 | 78.75 | $78.18 | 17924 |
| 2025-09-16 | 78.81 | $78.88 | 76943 |
| 2025-09-15 | 78.81 | $79.07 | 19900 |
| 2025-09-12 | 78.78 | $78.82 | 53804 |
| 2025-09-11 | 78.77 | $79.90 | 15300 |
| 2025-09-10 | 78.66 | $78.40 | 19602 |
| 2025-09-09 | 78.68 | $78.30 | 17900 |
| 2025-09-08 | 78.72 | $79.51 | 13400 |
| 2025-09-05 | 78.64 | $79.63 | 12800 |
| 2025-09-04 | 78.54 | $79.24 | 39732 |
| 2025-09-03 | 78.46 | $78.07 | 77500 |
| 2025-09-02 | 78.50 | $78.47 | 24100 |
| 2025-08-29 | 78.51 | $79.25 | 45600 |
| 2025-08-28 | 78.43 | $79.73 | 18400 |
| 2025-08-27 | 78.29 | $79.79 | 72600 |
| 2025-08-26 | 78.13 | $79.73 | 85400 |
| 2025-08-25 | 77.96 | $79.32 | 24600 |
| 2025-08-22 | 77.82 | $80.06 | 36009 |
| 2025-08-21 | 77.59 | $77.59 | 22210 |
| 2025-08-20 | 77.58 | $77.53 | 20130 |
| 2025-08-19 | 77.59 | $78.37 | 14502 |
| 2025-08-18 | 77.51 | $78.14 | 20300 |
| 2025-08-15 | 77.44 | $78.00 | 13800 |
| 2025-08-14 | 77.38 | $78.63 | 14100 |
| 2025-08-13 | 77.25 | $79.67 | 20300 |
| 2025-08-12 | 77.00 | $78.21 | 20300 |
| 2025-08-11 | 76.87 | $76.41 | 15448 |
| 2025-08-08 | 76.92 | $76.75 | 32544 |
| 2025-08-07 | 76.94 | $76.80 | 47000 |
| 2025-08-06 | 76.95 | $76.85 | 11800 |
| 2025-08-05 | 76.96 | $77.14 | 72400 |
| 2025-08-04 | 76.94 | $76.80 | 13500 |
| 2025-08-01 | 76.96 | $75.88 | 41100 |
| 2025-07-31 | 77.07 | $77.22 | 17702 |
| 2025-07-30 | 77.05 | $77.72 | 22300 |
| 2025-07-29 | 76.98 | $78.47 | 31600 |
| 2025-07-28 | 76.83 | $79.09 | 21302 |
| 2025-07-25 | 76.59 | $79.50 | 36938 |
| 2025-07-24 | 76.28 | $78.29 | 18600 |
| 2025-07-23 | 76.07 | $78.65 | 19326 |
| 2025-07-22 | 75.80 | $77.49 | 23300 |
| 2025-07-21 | 75.62 | $76.22 | 53110 |
| 2025-07-18 | 75.56 | $76.91 | 13500 |
| 2025-07-17 | 75.42 | $77.20 | 20200 |
| 2025-07-16 | 75.23 | $76.01 | 26200 |
| 2025-07-15 | 75.15 | $75.64 | 20000 |
| 2025-07-14 | 75.09 | $76.80 | 17702 |
| 2025-07-11 | 74.91 | $76.81 | 61100 |
| 2025-07-10 | 74.71 | $77.63 | 59700 |
| 2025-07-09 | 74.41 | $77.08 | 22900 |
| 2025-07-08 | 74.13 | $76.51 | 15400 |
| 2025-07-07 | 73.87 | $76.12 | 26531 |
| 2025-07-03 | 73.64 | $76.79 | 52300 |
| 2025-07-02 | 73.31 | $76.45 | 26900 |
| 2025-07-01 | 72.98 | $75.68 | 76200 |
| 2025-06-30 | 72.69 | $74.22 | 21600 |
| 2025-06-27 | 72.53 | $74.15 | 65600 |
| 2025-06-26 | 72.36 | $73.78 | 29608 |
| 2025-06-25 | 72.21 | $72.97 | 41517 |
| 2025-06-24 | 72.13 | $73.61 | 16525 |
| 2025-06-23 | 71.97 | $72.77 | 30017 |
| 2025-06-20 | 71.89 | $71.68 | 39236 |
| 2025-06-18 | 71.91 | $71.49 | 36441 |
| 2025-06-17 | 71.96 | $71.54 | 14000 |
| 2025-06-16 | 72.00 | $72.42 | 51015 |
| 2025-06-13 | 71.96 | $71.59 | 31800 |
| 2025-06-12 | 71.99 | $72.97 | 18346 |
| 2025-06-11 | 71.89 | $73.07 | 35500 |
| 2025-06-10 | 71.77 | $73.48 | 15900 |
| 2025-06-09 | 71.59 | $73.09 | 22800 |
| 2025-06-06 | 71.43 | $72.83 | 24735 |
| 2025-06-05 | 71.28 | $72.23 | 27300 |
| 2025-06-04 | 71.18 | $72.33 | 18025 |
| 2025-06-03 | 71.06 | $72.29 | 22810 |
| 2025-06-02 | 70.93 | $71.04 | 29300 |
| 2025-05-30 | 70.92 | $71.50 | 15214 |
| 2025-05-29 | 70.86 | $71.90 | 55116 |
| 2025-05-28 | 70.75 | $71.52 | 17000 |
| 2025-05-27 | 70.67 | $72.27 | 29300 |
| 2025-05-23 | 70.50 | $70.65 | 28025 |
| 2025-05-22 | 70.48 | $71.00 | 68900 |
| 2025-05-21 | 70.43 | $70.94 | 19819 |
| 2025-05-20 | 70.37 | $72.89 | 47502 |
| 2025-05-19 | 70.11 | $73.40 | 47906 |
| 2025-05-16 | 69.76 | $73.53 | 80213 |
| 2025-05-15 | 69.37 | $72.69 | 36845 |
| 2025-05-14 | 69.02 | $72.58 | 72500 |
| 2025-05-13 | 68.64 | $73.11 | 75100 |
| 2025-05-12 | 68.17 | $72.82 | 69242 |
| 2025-05-09 | 67.68 | $69.74 | 85000 |
| 2025-05-08 | 67.47 | $69.51 | 59600 |
| 2025-05-07 | 67.25 | $68.00 | 48330 |
| 2025-05-06 | 67.17 | $68.11 | 37231 |
| 2025-05-05 | 67.07 | $68.67 | 48800 |
| 2025-05-02 | 66.90 | $68.90 | 57200 |
| 2025-05-01 | 66.69 | $67.48 | 115223 |
| 2025-04-30 | 66.61 | $67.36 | 41703 |
| 2025-04-29 | 66.53 | $67.40 | 19600 |
| 2025-04-28 | 66.44 | $67.01 | 27600 |
| 2025-04-25 | 66.38 | $66.87 | 88611 |
| 2025-04-24 | 66.33 | $67.26 | 57147 |
| 2025-04-23 | 66.23 | $65.68 | 96328 |
| 2025-04-22 | 66.29 | $64.80 | 46539 |
| 2025-04-21 | 66.45 | $63.22 | 94100 |
| 2025-04-17 | 66.79 | $64.64 | 71110 |
| 2025-04-16 | 67.01 | $64.39 | 64900 |
| 2025-04-15 | 67.29 | $65.51 | 26813 |
| 2025-04-14 | 67.48 | $66.07 | 30101 |
| 2025-04-11 | 67.63 | $65.42 | 2.0M |
| 2025-04-10 | 67.86 | $64.33 | 65248 |
| 2025-04-09 | 68.23 | $66.81 | 263142 |
| 2025-04-08 | 68.38 | $60.85 | 137300 |
| 2025-04-07 | 69.17 | $62.17 | 97300 |
| 2025-04-04 | 69.91 | $62.94 | 338600 |
| 2025-04-03 | 70.64 | $66.18 | 77200 |
| 2025-04-02 | 71.11 | $71.10 | 32900 |
| 2025-04-01 | 71.11 | $70.09 | 115400 |
| 2025-03-31 | 71.22 | $69.64 | 79600 |
| 2025-03-28 | 71.38 | $69.33 | 1.9M |
| 2025-03-27 | 71.60 | $71.03 | 51400 |
| 2025-03-26 | 71.66 | $71.38 | 95400 |
| 2025-03-25 | 71.69 | $71.84 | 35043 |
| 2025-03-24 | 71.67 | $72.05 | 40600 |
| 2025-03-21 | 71.64 | $70.18 | 22500 |
| 2025-03-20 | 71.79 | $70.80 | 18600 |
| 2025-03-19 | 71.89 | $71.41 | 85836 |
| 2025-03-18 | 71.94 | $70.44 | 74300 |
| 2025-03-17 | 72.10 | $70.87 | 48900 |
| 2025-03-14 | 72.23 | $69.96 | 159316 |
| 2025-03-13 | 72.47 | $68.30 | 68300 |
| 2025-03-12 | 72.91 | $69.49 | 51919 |
| 2025-03-11 | 73.27 | $69.63 | 86000 |
| 2025-03-10 | 73.65 | $70.50 | 122000 |
| 2025-03-07 | 73.98 | $71.86 | 33025 |
| 2025-03-06 | 74.21 | $71.30 | 63500 |
| 2025-03-05 | 74.51 | $71.81 | 29300 |
| 2025-03-04 | 74.80 | $70.57 | 174600 |
| 2025-03-03 | 75.24 | $72.17 | 92436 |
| 2025-02-28 | 75.57 | $73.97 | 13000 |
| 2025-02-27 | 75.74 | $73.16 | 23839 |
| 2025-02-26 | 76.01 | $73.91 | 52500 |
| 2025-02-25 | 76.23 | $73.78 | 118900 |
| 2025-02-24 | 76.48 | $73.25 | 34100 |
| 2025-02-21 | 76.83 | $73.75 | 32740 |
| 2025-02-20 | 77.15 | $75.85 | 21400 |
| 2025-02-19 | 77.29 | $76.70 | 27313 |
| 2025-02-18 | 77.35 | $77.57 | 51107 |
| 2025-02-14 | 77.32 | $76.92 | 84700 |
| 2025-02-13 | 77.37 | $76.33 | 62200 |
| 2025-02-12 | 77.48 | $75.85 | 32229 |
| 2025-02-11 | 77.65 | $76.81 | 131109 |
| 2025-02-10 | 77.73 | $77.08 | 41700 |
| 2025-02-07 | 77.80 | $76.99 | 53000 |
| 2025-02-06 | 77.89 | $77.87 | 34700 |
| 2025-02-05 | 77.89 | $77.90 | 81300 |
| 2025-02-04 | 77.89 | $77.41 | 42200 |
| 2025-02-03 | 77.94 | $77.30 | 57700 |
| 2025-01-31 | 78.01 | $78.46 | 28440 |
| 2025-01-30 | 77.96 | $79.35 | 38800 |
| 2025-01-29 | 77.81 | $78.26 | 32315 |
| 2025-01-28 | 77.77 | $78.50 | 64518 |
| 2025-01-27 | 77.69 | $78.61 | 50900 |
| 2025-01-24 | 77.59 | $79.56 | 25234 |
| 2025-01-23 | 77.39 | $79.81 | 32422 |
| 2025-01-22 | 77.13 | $79.50 | 33543 |
| 2025-01-21 | 76.88 | $79.75 | 40100 |
| 2025-01-17 | 76.58 | $78.35 | 43100 |
| 2025-01-16 | 76.39 | $78.00 | 30800 |
| 2025-01-15 | 76.22 | $77.36 | 34500 |
| 2025-01-14 | 76.11 | $76.10 | 41600 |
| 2025-01-13 | 76.11 | $74.70 | 288818 |
| 2025-01-10 | 76.25 | $73.88 | 130042 |
| 2025-01-08 | 76.50 | $75.11 | 52416 |
| 2025-01-07 | 76.65 | $74.98 | 22316 |
| 2025-01-06 | 76.83 | $75.47 | 22640 |
| 2025-01-03 | 76.97 | $75.44 | 76320 |
| 2025-01-02 | 77.13 | $74.53 | 185800 |
| 2024-12-31 | 77.40 | $74.81 | 42500 |
| 2024-12-30 | 77.68 | $74.88 | 21300 |
| 2024-12-27 | 77.97 | $75.54 | 19900 |
| 2024-12-26 | 78.23 | $76.36 | 26600 |
| 2024-12-24 | 78.42 | $76.07 | 41730 |
| 2024-12-23 | 78.67 | $75.51 | 47400 |
| 2024-12-20 | 79.00 | $75.56 | 25400 |
| 2024-12-19 | 79.37 | $74.93 | 58214 |
| 2024-12-18 | 79.83 | $75.35 | 51940 |
| 2024-12-17 | 80.30 | $78.19 | 52207 |
| 2024-12-16 | 80.53 | $79.24 | 22712 |
| 2024-12-13 | 80.66 | $79.24 | 336649 |
| 2024-12-12 | 80.81 | $79.82 | 76700 |
| 2024-12-11 | 80.92 | $80.36 | 43543 |
| 2024-12-10 | 80.98 | $79.96 | 19400 |
| 2024-12-09 | 81.08 | $80.54 | 28712 |
| 2024-12-06 | 81.14 | $81.49 | 18927 |
| 2024-12-05 | 81.10 | $81.59 | 21900 |
| 2024-12-04 | 81.05 | $82.33 | 23400 |
| 2024-12-03 | 80.92 | $82.43 | 21406 |
| 2024-12-02 | 80.76 | $82.63 | 24500 |
| 2024-11-29 | 80.56 | $83.13 | 8100 |
| 2024-11-27 | 80.29 | $82.76 | 20034 |
| 2024-11-26 | 80.03 | $83.09 | 27825 |
| 2024-11-25 | 79.71 | $83.27 | 85749 |
| 2024-11-22 | 79.33 | $82.15 | 32133 |
| 2024-11-21 | 79.04 | $81.27 | 48600 |
| 2024-11-20 | 78.80 | $79.63 | 43000 |
| 2024-11-19 | 78.71 | $79.28 | 42000 |
| 2024-11-18 | 78.65 | $79.48 | 28600 |
| 2024-11-15 | 78.57 | $79.34 | 34909 |
| 2024-11-14 | 78.49 | $80.01 | 44047 |
| 2024-11-13 | 78.32 | $81.06 | 36112 |
| 2024-11-12 | 78.04 | $81.06 | 28400 |
| 2024-11-11 | 77.72 | $81.97 | 62504 |
| 2024-11-08 | 77.27 | $81.07 | 55911 |
| 2024-11-07 | 76.87 | $80.07 | 35900 |
| 2024-11-06 | 76.53 | $80.32 | 63500 |
| 2024-11-05 | 76.14 | $77.02 | 84200 |
| 2024-11-04 | 76.04 | $75.72 | 23632 |
| 2024-11-01 | 76.08 | $75.61 | 32100 |
| 2024-10-31 | 76.13 | $75.49 | 36545 |
| 2024-10-30 | 76.19 | $76.34 | 30700 |
| 2024-10-29 | 76.18 | $76.29 | 20548 |
| 2024-10-28 | 76.17 | $76.72 | 26014 |
| 2024-10-25 | 76.11 | $75.89 | 41400 |
| 2024-10-24 | 76.13 | $76.15 | 17300 |
| 2024-10-23 | 76.13 | $76.17 | 19810 |
| 2024-10-22 | 76.12 | $76.32 | 23504 |
| 2024-10-21 | 76.10 | $77.22 | 12400 |
| 2024-10-18 | 75.99 | $77.98 | 46800 |
| 2024-10-17 | 75.78 | $77.82 | 11100 |
| 2024-10-16 | 75.56 | $77.68 | 17749 |
| 2024-10-15 | 75.34 | $76.92 | 16758 |
| 2024-10-14 | 75.17 | $77.38 | 35100 |
| 2024-10-11 | 74.94 | $76.80 | 27417 |
| 2024-10-10 | 74.74 | $75.37 | 21838 |
| 2024-10-09 | 74.68 | $76.01 | 36000 |
| 2024-10-08 | 74.54 | $75.51 | 20800 |
| 2024-10-07 | 74.43 | $75.41 | 22178 |
| 2024-10-04 | 74.33 | $75.41 | 24500 |
| 2024-10-03 | 74.22 | $74.88 | 48000 |
| 2024-10-02 | 74.15 | $75.28 | 28000 |
| 2024-10-01 | 74.03 | $75.43 | 32900 |
| 2024-09-30 | 73.88 | $75.76 | 20700 |
| 2024-09-27 | 73.68 | $75.75 | 40027 |
| 2024-09-26 | 73.47 | $75.43 | 45400 |
| 2024-09-25 | 73.26 | $74.82 | 28841 |
| 2024-09-24 | 73.10 | $75.59 | 28830 |
| 2024-09-23 | 72.83 | $75.41 | 34300 |
| 2024-09-20 | 72.56 | $74.96 | 24400 |
| 2024-09-19 | 72.31 | $75.69 | 52400 |
| 2024-09-18 | 71.96 | $73.84 | 31900 |
| 2024-09-17 | 71.76 | $73.92 | 22900 |
| 2024-09-16 | 71.53 | $73.34 | 33700 |
| 2024-09-13 | 71.34 | $72.67 | 204628 |
| 2024-09-12 | 71.20 | $71.56 | 37434 |
| 2024-09-11 | 71.16 | $70.83 | 36613 |
| 2024-09-10 | 71.19 | $70.54 | 33600 |
| 2024-09-09 | 71.26 | $70.46 | 26836 |
| 2024-09-06 | 71.35 | $69.75 | 16819 |
| 2024-09-05 | 71.52 | $70.54 | 38738 |
| 2024-09-04 | 71.62 | $71.25 | 47604 |
| 2024-09-03 | 71.66 | $71.46 | 62000 |
| 2024-08-30 | 71.68 | $73.63 | 14700 |
| 2024-08-29 | 71.47 | $72.92 | 32100 |
| 2024-08-28 | 71.32 | $72.54 | 55000 |
| 2024-08-27 | 71.19 | $72.66 | 32500 |
| 2024-08-26 | 71.04 | $73.19 | 34325 |
| 2024-08-23 | 70.81 | $73.30 | 240214 |
| 2024-08-22 | 70.55 | $71.94 | 28408 |
| 2024-08-21 | 70.40 | $72.04 | 42135 |
| 2024-08-20 | 70.23 | $71.15 | 30300 |
| 2024-08-19 | 70.14 | $71.56 | 18800 |
| 2024-08-16 | 69.99 | $71.05 | 33513 |
| 2024-08-15 | 69.87 | $71.19 | 93543 |
| 2024-08-14 | 69.74 | $69.92 | 156845 |
| 2024-08-13 | 69.72 | $69.73 | 108600 |
| 2024-08-12 | 69.72 | $68.67 | 28400 |
| 2024-08-09 | 69.83 | $69.27 | 49719 |
| 2024-08-08 | 69.88 | $69.22 | 80910 |
| 2024-08-07 | 69.95 | $67.80 | 112200 |
| 2024-08-06 | 70.18 | $68.27 | 141423 |
| 2024-08-05 | 70.38 | $67.59 | 153700 |
| 2024-08-02 | 70.67 | $69.14 | 97621 |
| 2024-08-01 | 70.84 | $71.43 | 162406 |
| 2024-07-31 | 70.77 | $73.18 | 57200 |
| 2024-07-30 | 70.52 | $72.48 | 109800 |
| 2024-07-29 | 70.31 | $72.12 | 60749 |
| 2024-07-26 | 70.12 | $72.06 | 184900 |
| 2024-07-25 | 69.92 | $70.85 | 72600 |
| 2024-07-24 | 69.82 | $69.85 | 51546 |
| 2024-07-23 | 69.82 | $71.51 | 21136 |
| 2024-07-22 | 69.64 | $71.50 | 37800 |
| 2024-07-19 | 69.45 | $70.52 | 19328 |
| 2024-07-18 | 69.33 | $71.05 | 28313 |
| 2024-07-17 | 69.15 | $71.61 | 26630 |
| 2024-07-16 | 68.89 | $72.79 | 151400 |
| 2024-07-15 | 68.48 | $70.45 | 41800 |
| 2024-07-12 | 68.28 | $69.76 | 28400 |
| 2024-07-11 | 68.12 | $69.11 | 42612 |
| 2024-07-10 | 68.02 | $67.60 | 43600 |
| 2024-07-09 | 68.06 | $66.85 | 68015 |
| 2024-07-08 | 68.19 | $67.40 | 32648 |
| 2024-07-05 | 68.27 | $67.01 | 80738 |
| 2024-07-03 | 68.40 | $67.69 | 48000 |
| 2024-07-02 | 68.48 | $67.45 | 144100 |
| 2024-07-01 | 68.59 | $67.15 | 263335 |
| 2024-06-28 | 68.74 | $68.06 | 27315 |
| 2024-06-27 | 68.81 | $67.90 | 24300 |
| 2024-06-26 | 68.91 | $68.12 | 26538 |
| 2024-06-25 | 68.99 | $68.27 | 85919 |
| 2024-06-24 | 69.06 | $69.14 | 46800 |
| 2024-06-21 | 69.06 | $68.76 | 26600 |
| 2024-06-20 | 69.09 | $68.61 | 35307 |
| 2024-06-18 | 69.14 | $68.81 | 29400 |
| 2024-06-17 | 69.17 | $68.52 | 35902 |
| 2024-06-14 | 69.24 | $67.93 | 32746 |
| 2024-06-13 | 69.38 | $68.88 | 50100 |
| 2024-06-12 | 69.43 | $69.19 | 41800 |
| 2024-06-11 | 69.46 | $68.25 | 21800 |
| 2024-06-10 | 69.58 | $68.80 | 33200 |
| 2024-06-07 | 69.67 | $68.53 | 31500 |
| 2024-06-06 | 69.79 | $68.77 | 51800 |
| 2024-06-05 | 69.89 | $69.32 | 71500 |
| 2024-06-04 | 69.95 | $68.56 | 199300 |
| 2024-06-03 | 70.10 | $69.20 | 47813 |
| 2024-05-31 | 70.20 | $69.98 | 176400 |
| 2024-05-30 | 70.22 | $69.27 | 42300 |
| 2024-05-29 | 70.32 | $68.64 | 37333 |
| 2024-05-28 | 70.50 | $69.59 | 79700 |
| 2024-05-24 | 70.59 | $70.59 | 37722 |
| 2024-05-23 | 70.59 | $69.96 | 113200 |
| 2024-05-22 | 70.66 | $70.77 | 64312 |
| 2024-05-21 | 70.64 | $71.04 | 79935 |
| 2024-05-20 | 70.60 | $71.30 | 29300 |
| 2024-05-17 | 70.53 | $71.03 | 33100 |
| 2024-05-16 | 70.48 | $70.98 | 39808 |
| 2024-05-15 | 70.42 | $71.76 | 60335 |
| 2024-05-14 | 70.28 | $71.26 | 32100 |
| 2024-05-13 | 70.18 | $71.08 | 55225 |
| 2024-05-10 | 70.09 | $71.40 | 29600 |
| 2024-05-09 | 69.95 | $71.27 | 37701 |
| 2024-05-08 | 69.81 | $70.61 | 63400 |
| 2024-05-07 | 69.72 | $70.56 | 36900 |
| 2024-05-06 | 69.64 | $70.60 | 113715 |
| 2024-05-03 | 69.54 | $69.63 | 52700 |
| 2024-05-02 | 69.53 | $69.06 | 45249 |
| 2024-05-01 | 69.57 | $68.34 | 133800 |
| 2024-04-30 | 69.70 | $68.52 | 48905 |
| 2024-04-29 | 69.83 | $69.91 | 108200 |
| 2024-04-26 | 69.82 | $69.38 | 67200 |
| 2024-04-25 | 69.87 | $69.33 | 64000 |
| 2024-04-24 | 69.92 | $69.46 | 64333 |
| 2024-04-23 | 69.97 | $69.68 | 74425 |
| 2024-04-22 | 70.00 | $68.67 | 110524 |
| 2024-04-19 | 70.14 | $68.27 | 71300 |
| 2024-04-18 | 70.34 | $68.16 | 71300 |
| 2024-04-17 | 70.57 | $68.34 | 88700 |
| 2024-04-16 | 70.80 | $69.04 | 77534 |
| 2024-04-15 | 70.99 | $69.34 | 102034 |
| 2024-04-12 | 71.16 | $70.06 | 201200 |
| 2024-04-11 | 71.28 | $71.02 | 54331 |
| 2024-04-10 | 71.31 | $70.96 | 52404 |
| 2024-04-09 | 71.34 | $72.09 | 46500 |
| 2024-04-08 | 71.26 | $72.16 | 46600 |
| 2024-04-05 | 71.17 | $72.10 | 46300 |
| 2024-04-04 | 71.07 | $71.43 | 116338 |
| 2024-04-03 | 71.03 | $72.19 | 46600 |
| 2024-04-02 | 70.91 | $71.69 | 75329 |
| 2024-04-01 | 70.83 | $72.35 | 160400 |
| 2024-03-28 | 70.67 | $72.96 | 37000 |
| 2024-03-27 | 70.43 | $72.64 | 41100 |
| 2024-03-26 | 70.20 | $71.72 | 77917 |
| 2024-03-25 | 70.04 | $71.66 | 71217 |
| 2024-03-22 | 69.87 | $71.74 | 53100 |
| 2024-03-21 | 69.67 | $72.16 | 86427 |
| 2024-03-20 | 69.41 | $71.32 | 52100 |
| 2024-03-19 | 69.21 | $70.48 | 130200 |
| 2024-03-18 | 69.07 | $69.94 | 66900 |
| 2024-03-15 | 68.98 | $70.00 | 59300 |
| 2024-03-14 | 68.87 | $69.84 | 97303 |
| 2024-03-13 | 68.77 | $70.43 | 51700 |
| 2024-03-12 | 68.60 | $70.38 | 58646 |
| 2024-03-11 | 68.41 | $69.91 | 50400 |
| 2024-03-08 | 68.25 | $70.11 | 175224 |
| 2024-03-07 | 68.05 | $70.36 | 56200 |
| 2024-03-06 | 67.81 | $69.66 | 78449 |
| 2024-03-05 | 67.62 | $69.17 | 54549 |
| 2024-03-04 | 67.45 | $69.72 | 61143 |
| 2024-03-01 | 67.22 | $69.34 | 105831 |
| 2024-02-29 | 66.99 | $68.83 | 61825 |
| 2024-02-28 | 66.80 | $68.65 | 45301 |
| 2024-02-27 | 66.60 | $68.27 | 55307 |
| 2024-02-26 | 66.43 | $68.12 | 96000 |
| 2024-02-23 | 66.25 | $68.29 | 123500 |
| 2024-02-22 | 66.03 | $67.68 | 62400 |
| 2024-02-21 | 65.86 | $66.68 | 77100 |
| 2024-02-20 | 65.77 | $66.45 | 49900 |
| 2024-02-16 | 65.70 | $66.64 | 39011 |
| 2024-02-15 | 65.61 | $67.15 | 26218 |
| 2024-02-14 | 65.44 | $66.51 | 149203 |
| 2024-02-13 | 65.33 | $65.53 | 71400 |
| 2024-02-12 | 65.31 | $67.16 | 46003 |
| 2024-02-09 | 65.11 | $66.71 | 149208 |
| 2024-02-08 | 64.95 | $66.36 | 111514 |
| 2024-02-07 | 64.80 | $66.21 | 56700 |
| 2024-02-06 | 64.65 | $65.78 | 84303 |
| 2024-02-05 | 64.53 | $65.33 | 120700 |
| 2024-02-02 | 64.45 | $66.10 | 51741 |
| 2024-02-01 | 64.27 | $65.68 | 160800 |
| 2024-01-31 | 64.12 | $64.50 | 66732 |
| 2024-01-30 | 64.08 | $65.48 | 74400 |
| 2024-01-29 | 63.94 | $65.37 | 116027 |
| 2024-01-26 | 63.79 | $64.78 | 49404 |
| 2024-01-25 | 63.68 | $64.56 | 58700 |
| 2024-01-24 | 63.59 | $63.83 | 91343 |
| 2024-01-23 | 63.56 | $64.32 | 74800 |
| 2024-01-22 | 63.48 | $64.66 | 49833 |
| 2024-01-19 | 63.36 | $63.84 | 62829 |
| 2024-01-18 | 63.31 | $63.37 | 65421 |
| 2024-01-17 | 63.30 | $62.64 | 64519 |
| 2024-01-16 | 63.37 | $63.12 | 42600 |
| 2024-01-12 | 63.40 | $63.55 | 444826 |
| 2024-01-11 | 63.38 | $63.66 | 71500 |
| 2024-01-10 | 63.36 | $63.75 | 121440 |
| 2024-01-09 | 63.31 | $63.58 | 66721 |
| 2024-01-08 | 63.29 | $63.85 | 75500 |
| 2024-01-05 | 63.23 | $63.29 | 146700 |
| 2024-01-04 | 63.22 | $62.94 | 47734 |
| 2024-01-03 | 63.25 | $62.98 | 133604 |
| 2024-01-02 | 63.28 | $64.26 | 217300 |
| 2023-12-29 | 63.17 | $64.86 | 44746 |
| 2023-12-28 | 63.00 | $65.16 | 37012 |
| 2023-12-27 | 62.77 | $65.14 | 68304 |
| 2023-12-26 | 62.52 | $65.14 | 48000 |
| 2023-12-22 | 62.24 | $64.80 | 66400 |
| 2023-12-21 | 61.98 | $64.65 | 104234 |
| 2023-12-20 | 61.69 | $63.87 | 73617 |
| 2023-12-19 | 61.46 | $64.76 | 47709 |
| 2023-12-18 | 61.12 | $64.07 | 37800 |
| 2023-12-15 | 60.81 | $64.18 | 147900 |
| 2023-12-14 | 60.45 | $64.40 | 118446 |
| 2023-12-13 | 60.04 | $62.86 | 224721 |
| 2023-12-12 | 59.74 | $61.77 | 44146 |
| 2023-12-11 | 59.53 | $61.73 | 45500 |
| 2023-12-08 | 59.29 | $61.20 | 104000 |
| 2023-12-07 | 59.09 | $60.86 | 93128 |
| 2023-12-06 | 58.91 | $60.56 | 124703 |
| 2023-12-05 | 58.73 | $60.42 | 76943 |
| 2023-12-04 | 58.56 | $61.04 | 82316 |
| 2023-12-01 | 58.29 | $60.80 | 72222 |
| 2023-11-30 | 58.03 | $59.52 | 32327 |
| 2023-11-29 | 57.87 | $58.95 | 48500 |
| 2023-11-28 | 57.76 | $58.65 | 55300 |
| 2023-11-27 | 57.67 | $59.09 | 99325 |
| 2023-11-24 | 57.52 | $59.19 | 30100 |
| 2023-11-22 | 57.34 | $58.94 | 59700 |
| 2023-11-21 | 57.17 | $58.79 | 71600 |
| 2023-11-20 | 57.00 | $58.97 | 209800 |
| 2023-11-17 | 56.79 | $58.79 | 289100 |
| 2023-11-16 | 56.58 | $58.27 | 50705 |
| 2023-11-15 | 56.41 | $58.61 | 76300 |
| 2023-11-14 | 56.17 | $58.48 | 118639 |
| 2023-11-13 | 55.93 | $56.61 | 88524 |
| 2023-11-10 | 55.86 | $56.74 | 206436 |
| 2023-11-09 | 55.77 | $55.91 | 124700 |
| 2023-11-08 | 55.75 | $56.17 | 114100 |
| 2023-11-07 | 55.71 | $56.11 | 98911 |
| 2023-11-06 | 55.66 | $56.36 | 42609 |
| 2023-11-03 | 55.59 | $56.81 | 216100 |
| 2023-11-02 | 55.46 | $55.76 | 93600 |
| 2023-11-01 | 55.43 | $54.71 | 157024 |
| 2023-10-31 | 55.51 | $54.14 | 35100 |
| 2023-10-30 | 55.65 | $53.85 | 123417 |
| 2023-10-27 | 55.84 | $53.31 | 1.1M |
| 2023-10-26 | 56.11 | $53.84 | 147446 |
| 2023-10-25 | 56.35 | $53.91 | 110514 |
| 2023-10-24 | 56.60 | $54.69 | 140446 |
| 2023-10-23 | 56.80 | $54.53 | 134037 |
| 2023-10-20 | 57.04 | $54.96 | 42000 |
| 2023-10-19 | 57.26 | $55.42 | 70131 |
| 2023-10-18 | 57.46 | $56.16 | 99500 |
| 2023-10-17 | 57.59 | $57.96 | 65226 |
| 2023-10-16 | 57.55 | $57.51 | 61000 |
| 2023-10-13 | 57.56 | $56.66 | 437721 |
| 2023-10-12 | 57.65 | $57.27 | 158700 |
| 2023-10-11 | 57.69 | $58.25 | 164648 |
| 2023-10-10 | 57.63 | $57.93 | 56100 |
| 2023-10-09 | 57.60 | $57.46 | 57617 |
| 2023-10-06 | 57.62 | $56.89 | 102300 |
| 2023-10-05 | 57.69 | $56.36 | 75500 |
| 2023-10-04 | 57.83 | $56.71 | 195134 |
| 2023-10-03 | 57.95 | $56.17 | 131800 |
| 2023-10-02 | 58.14 | $56.86 | 141449 |
| 2023-09-29 | 58.28 | $57.43 | 374800 |
| 2023-09-28 | 58.36 | $57.83 | 43524 |
| 2023-09-27 | 58.42 | $57.22 | 142600 |
| 2023-09-26 | 58.55 | $56.71 | 106800 |
| 2023-09-25 | 58.74 | $57.52 | 36930 |
| 2023-09-22 | 58.87 | $57.15 | 53718 |
| 2023-09-21 | 59.05 | $57.34 | 70248 |
| 2023-09-20 | 59.23 | $58.32 | 47000 |
| 2023-09-19 | 59.32 | $58.62 | 67144 |
| 2023-09-18 | 59.40 | $58.91 | 55704 |
| 2023-09-15 | 59.45 | $58.77 | 37400 |
| 2023-09-14 | 59.52 | $59.19 | 50800 |
| 2023-09-13 | 59.56 | $58.43 | 86900 |
| 2023-09-12 | 59.68 | $58.84 | 77006 |
| 2023-09-11 | 59.76 | $59.08 | 100248 |
| 2023-09-08 | 59.84 | $58.90 | 517700 |
| 2023-09-07 | 59.93 | $59.07 | 199500 |
| 2023-09-06 | 60.03 | $59.50 | 105400 |
| 2023-09-05 | 60.08 | $59.60 | 71500 |
| 2023-09-01 | 60.13 | $61.20 | 61500 |
| 2023-08-31 | 60.02 | $60.57 | 73636 |
| 2023-08-30 | 59.96 | $60.60 | 35300 |
| 2023-08-29 | 59.89 | $60.40 | 42624 |
| 2023-08-28 | 59.84 | $59.59 | 71802 |
| 2023-08-25 | 59.87 | $59.01 | 129133 |
| 2023-08-24 | 59.96 | $58.81 | 59649 |
| 2023-08-23 | 60.08 | $59.35 | 69700 |
| 2023-08-22 | 60.15 | $58.73 | 65700 |
| 2023-08-21 | 60.30 | $58.83 | 46600 |
| 2023-08-18 | 60.46 | $58.84 | 171701 |
| 2023-08-17 | 60.63 | $58.76 | 71200 |
| 2023-08-16 | 60.83 | $59.67 | 68300 |
| 2023-08-15 | 60.95 | $60.27 | 56330 |
| 2023-08-14 | 61.02 | $61.06 | 94934 |
| 2023-08-11 | 61.01 | $60.86 | 593000 |
| 2023-08-10 | 61.03 | $60.94 | 158847 |
| 2023-08-09 | 61.04 | $60.93 | 65600 |
| 2023-08-08 | 61.05 | $61.17 | 104500 |
| 2023-08-07 | 61.04 | $61.55 | 114810 |
| 2023-08-04 | 60.99 | $60.93 | 129000 |
| 2023-08-03 | 60.99 | $60.98 | 108344 |
| 2023-08-02 | 60.99 | $61.33 | 52933 |
| 2023-08-01 | 60.96 | $62.05 | 183600 |
| 2023-07-31 | 60.84 | $61.88 | 107613 |
| 2023-07-28 | 60.73 | $61.64 | 504600 |
| 2023-07-27 | 60.64 | $61.15 | 136000 |
| 2023-07-26 | 60.58 | $61.63 | 72700 |
| 2023-07-25 | 60.47 | $61.65 | 113700 |
| 2023-07-24 | 60.35 | $61.47 | 165217 |
| 2023-07-21 | 60.23 | $61.32 | 69522 |
| 2023-07-20 | 60.12 | $61.59 | 60324 |
| 2023-07-19 | 59.96 | $61.91 | 102400 |
| 2023-07-18 | 59.76 | $61.82 | 123100 |
| 2023-07-17 | 59.54 | $61.23 | 150100 |
| 2023-07-14 | 59.36 | $60.91 | 120026 |
| 2023-07-13 | 59.20 | $61.36 | 62800 |
| 2023-07-12 | 58.98 | $61.16 | 163821 |
| 2023-07-11 | 58.75 | $60.83 | 89815 |
| 2023-07-10 | 58.53 | $60.13 | 128601 |
| 2023-07-07 | 58.36 | $59.36 | 116300 |
| 2023-07-06 | 58.25 | $58.83 | 107328 |
| 2023-07-05 | 58.19 | $59.52 | 217625 |
| 2023-07-03 | 58.05 | $60.21 | 147600 |
| 2023-06-30 | 57.82 | $60.09 | 85608 |
| 2023-06-29 | 57.58 | $59.72 | 215000 |
| 2023-06-28 | 57.36 | $59.07 | 58600 |
| 2023-06-27 | 57.18 | $59.01 | 347200 |
| 2023-06-26 | 56.99 | $57.92 | 269002 |
| 2023-06-23 | 56.89 | $57.45 | 107300 |
| 2023-06-22 | 56.83 | $57.75 | 67600 |
| 2023-06-21 | 56.73 | $58.21 | 84200 |
| 2023-06-20 | 56.58 | $57.93 | 205617 |
| 2023-06-16 | 56.43 | $58.26 | 120545 |
| 2023-06-15 | 56.24 | $58.41 | 98300 |
| 2023-06-14 | 56.01 | $57.76 | 228541 |
| 2023-06-13 | 55.83 | $58.09 | 162800 |
| 2023-06-12 | 55.59 | $57.38 | 212700 |
| 2023-06-09 | 55.40 | $57.04 | 458700 |
| 2023-06-08 | 55.23 | $57.27 | 246000 |
| 2023-06-07 | 55.02 | $57.44 | 164233 |
| 2023-06-06 | 54.76 | $56.33 | 198400 |
| 2023-06-05 | 54.60 | $55.41 | 209183 |
| 2023-06-02 | 54.51 | $55.95 | 119423 |
| 2023-06-01 | 54.36 | $54.05 | 140946 |
| 2023-05-31 | 54.39 | $53.42 | 110817 |
| 2023-05-30 | 54.49 | $54.55 | 87800 |
| 2023-05-26 | 54.49 | $54.60 | 100600 |
| 2023-05-25 | 54.48 | $54.07 | 91500 |
| 2023-05-24 | 54.52 | $53.74 | 84847 |
| 2023-05-23 | 54.60 | $54.51 | 120613 |
| 2023-05-22 | 54.61 | $55.19 | 153500 |
| 2023-05-19 | 54.55 | $55.00 | 173924 |
| 2023-05-18 | 54.50 | $55.34 | 180207 |
| 2023-05-17 | 54.41 | $54.72 | 122200 |
| 2023-05-16 | 54.38 | $53.85 | 85100 |
| 2023-05-15 | 54.44 | $54.58 | 129700 |
| 2023-05-12 | 54.42 | $54.07 | 111735 |
| 2023-05-11 | 54.46 | $54.11 | 114500 |
| 2023-05-10 | 54.50 | $54.38 | 98844 |
| 2023-05-09 | 54.51 | $54.54 | 71000 |
| 2023-05-08 | 54.51 | $54.65 | 211523 |
| 2023-05-05 | 54.49 | $54.69 | 175400 |
| 2023-05-04 | 54.47 | $53.57 | 422133 |
| 2023-05-03 | 54.56 | $54.46 | 144100 |
| 2023-05-02 | 54.57 | $54.57 | 247202 |
| 2023-05-01 | 54.57 | $55.16 | 236340 |
| 2023-04-28 | 54.51 | $54.96 | 269000 |
| 2023-04-27 | 54.47 | $54.37 | 50431 |
| 2023-04-26 | 54.48 | $53.23 | 134600 |
| 2023-04-25 | 54.61 | $54.21 | 312700 |
| 2023-04-24 | 54.65 | $55.22 | 197000 |
| 2023-04-21 | 54.59 | $55.15 | 108600 |
| 2023-04-20 | 54.53 | $55.28 | 218710 |
| 2023-04-19 | 54.45 | $55.07 | 93000 |
| 2023-04-18 | 54.39 | $55.15 | 87400 |
| 2023-04-17 | 54.31 | $54.82 | 205119 |
| 2023-04-14 | 54.25 | $54.55 | 389715 |
| 2023-04-13 | 54.22 | $54.70 | 136839 |
| 2023-04-12 | 54.17 | $54.40 | 124800 |
| 2023-04-11 | 54.15 | $54.26 | 109027 |
| 2023-04-10 | 54.13 | $53.67 | 169300 |
| 2023-04-06 | 54.18 | $52.94 | 160418 |
| 2023-04-05 | 54.31 | $53.13 | 306400 |
| 2023-04-04 | 54.44 | $53.88 | 95100 |
| 2023-04-03 | 54.50 | $55.49 | 164213 |
| 2023-03-31 | 54.39 | $55.55 | 167000 |
| 2023-03-30 | 54.27 | $54.48 | 275901 |
| 2023-03-29 | 54.25 | $54.29 | 88700 |
| 2023-03-28 | 54.24 | $53.62 | 52032 |
| 2023-03-27 | 54.31 | $53.29 | 98044 |
| 2023-03-24 | 54.41 | $52.74 | 1.4M |
| 2023-03-23 | 54.59 | $52.85 | 226842 |
| 2023-03-22 | 54.77 | $53.10 | 131700 |
| 2023-03-21 | 54.95 | $54.14 | 80300 |
| 2023-03-20 | 55.04 | $53.11 | 123100 |
| 2023-03-17 | 55.24 | $52.29 | 72000 |
| 2023-03-16 | 55.55 | $53.62 | 82100 |
| 2023-03-15 | 55.75 | $52.91 | 285900 |
| 2023-03-14 | 56.05 | $54.30 | 98300 |
| 2023-03-13 | 56.23 | $53.50 | 198243 |
| 2023-03-10 | 56.52 | $54.48 | 94609 |
| 2023-03-09 | 56.74 | $56.04 | 150700 |
| 2023-03-08 | 56.81 | $57.06 | 167018 |
| 2023-03-07 | 56.78 | $56.88 | 63200 |
| 2023-03-06 | 56.77 | $57.46 | 136814 |
| 2023-03-03 | 56.70 | $58.14 | 151700 |
| 2023-03-02 | 56.55 | $57.36 | 148230 |
| 2023-03-01 | 56.47 | $56.84 | 96500 |
| 2023-02-28 | 56.43 | $56.33 | 49600 |
| 2023-02-27 | 56.44 | $56.27 | 93749 |
| 2023-02-24 | 56.45 | $55.96 | 149900 |
| 2023-02-23 | 56.51 | $56.24 | 112169 |
| 2023-02-22 | 56.53 | $55.81 | 125526 |
| 2023-02-21 | 56.61 | $55.77 | 68531 |
| 2023-02-17 | 56.70 | $57.42 | 57319 |
| 2023-02-16 | 56.62 | $57.60 | 96110 |
| 2023-02-15 | 56.52 | $58.06 | 60502 |
| 2023-02-14 | 56.36 | $57.58 | 111430 |
| 2023-02-13 | 56.23 | $57.48 | 70500 |
| 2023-02-10 | 56.10 | $56.79 | 1.1M |
| 2023-02-09 | 56.02 | $56.73 | 203220 |
| 2023-02-08 | 55.95 | $57.40 | 235627 |
| 2023-02-07 | 55.80 | $57.96 | 100600 |
| 2023-02-06 | 55.57 | $57.53 | 75607 |
| 2023-02-03 | 55.36 | $58.14 | 168710 |
| 2023-02-02 | 55.07 | $58.57 | 558902 |
| 2023-02-01 | 54.70 | $57.48 | 84018 |
| 2023-01-31 | 54.41 | $56.68 | 91600 |
| 2023-01-30 | 54.17 | $55.18 | 218400 |
| 2023-01-27 | 54.06 | $55.79 | 334400 |
| 2023-01-26 | 53.88 | $55.47 | 71521 |
| 2023-01-25 | 53.71 | $54.98 | 125200 |
| 2023-01-24 | 53.58 | $54.93 | 76400 |
| 2023-01-23 | 53.44 | $54.77 | 81900 |
| 2023-01-20 | 53.29 | $54.15 | 160400 |
| 2023-01-19 | 53.20 | $53.05 | 65344 |
| 2023-01-18 | 53.22 | $54.04 | 110105 |
| 2023-01-17 | 53.13 | $54.59 | 85915 |
| 2023-01-13 | 52.98 | $54.93 | 123100 |
| 2023-01-12 | 52.78 | $54.78 | 204128 |
| 2023-01-11 | 52.57 | $54.44 | 452448 |
| 2023-01-10 | 52.37 | $53.74 | 69700 |
| 2023-01-09 | 52.22 | $53.39 | 148125 |
| 2023-01-06 | 52.10 | $53.20 | 222900 |
| 2023-01-05 | 51.99 | $51.79 | 106400 |
| 2023-01-04 | 52.01 | $52.53 | 215000 |
| 2023-01-03 | 51.95 | $51.66 | 213145 |
| 2022-12-30 | 51.98 | $51.51 | 334849 |
| 2022-12-29 | 52.03 | $51.84 | 384414 |
| 2022-12-28 | 52.05 | $50.89 | 224100 |
| 2022-12-27 | 52.17 | $51.79 | 81331 |
| 2022-12-23 | 52.21 | $51.65 | 56500 |
| 2022-12-22 | 52.27 | $51.39 | 131300 |
| 2022-12-21 | 52.37 | $52.03 | 95319 |
| 2022-12-20 | 52.40 | $51.14 | 75602 |
| 2022-12-19 | 52.53 | $51.18 | 74500 |
| 2022-12-16 | 52.68 | $51.72 | 359711 |
| 2022-12-15 | 52.78 | $52.10 | 65447 |
| 2022-12-14 | 52.85 | $53.53 | 42019 |
| 2022-12-13 | 52.78 | $53.72 | 52745 |
| 2022-12-12 | 52.68 | $53.33 | 111800 |
| 2022-12-09 | 52.61 | $52.56 | 301500 |
| 2022-12-08 | 52.61 | $52.89 | 59400 |
| 2022-12-07 | 52.59 | $52.55 | 73600 |
| 2022-12-06 | 52.59 | $52.58 | 43220 |
| 2022-12-05 | 52.59 | $53.00 | 53011 |
| 2022-12-02 | 52.55 | $54.22 | 111500 |
| 2022-12-01 | 52.37 | $54.12 | 68209 |
| 2022-11-30 | 52.19 | $54.05 | 64300 |
| 2022-11-29 | 51.99 | $52.87 | 143300 |
| 2022-11-28 | 51.90 | $52.69 | 144100 |
| 2022-11-25 | 51.82 | $53.72 | 83900 |
| 2022-11-23 | 51.62 | $53.50 | 69000 |
| 2022-11-22 | 51.42 | $53.32 | 404700 |
| 2022-11-21 | 51.22 | $52.69 | 107000 |
| 2022-11-18 | 51.06 | $52.66 | 81811 |
| 2022-11-17 | 50.89 | $52.15 | 96301 |
| 2022-11-16 | 50.76 | $52.47 | 104300 |
| 2022-11-15 | 50.58 | $53.25 | 63200 |
| 2022-11-14 | 50.30 | $52.68 | 243000 |
| 2022-11-11 | 50.05 | $53.18 | 112900 |
| 2022-11-10 | 49.72 | $52.80 | 40400 |
| 2022-11-09 | 49.40 | $49.71 | 86100 |
| 2022-11-08 | 49.36 | $50.62 | 210210 |
| 2022-11-07 | 49.23 | $50.19 | 111000 |
| 2022-11-04 | 49.13 | $49.54 | 64800 |
| 2022-11-03 | 49.09 | $48.70 | 110644 |
| 2022-11-02 | 49.13 | $49.25 | 56424 |
| 2022-11-01 | 49.11 | $50.81 | 119800 |
| 2022-10-31 | 48.94 | $50.68 | 128000 |
| 2022-10-28 | 48.75 | $50.90 | 214640 |
| 2022-10-27 | 48.53 | $49.92 | 81000 |
| 2022-10-26 | 48.38 | $49.84 | 74300 |
| 2022-10-25 | 48.23 | $49.72 | 50643 |
| 2022-10-24 | 48.07 | $48.69 | 77900 |
| 2022-10-21 | 48.00 | $48.15 | 206033 |
| 2022-10-20 | 47.99 | $46.95 | 86005 |
| 2022-10-19 | 48.10 | $47.89 | 69927 |
| 2022-10-18 | 48.12 | $48.86 | 116223 |
| 2022-10-17 | 48.04 | $47.97 | 128800 |
| 2022-10-14 | 48.05 | $46.71 | 633200 |
| 2022-10-13 | 48.19 | $47.97 | 106400 |
| 2022-10-12 | 48.21 | $47.17 | 114400 |
| 2022-10-11 | 48.32 | $47.60 | 106502 |
| 2022-10-10 | 48.40 | $47.57 | 102115 |
| 2022-10-07 | 48.48 | $47.46 | 170421 |
| 2022-10-06 | 48.59 | $48.73 | 155800 |
| 2022-10-05 | 48.58 | $49.08 | 208937 |
| 2022-10-04 | 48.52 | $49.17 | 113100 |
| 2022-10-03 | 48.46 | $47.42 | 108249 |
| 2022-09-30 | 48.57 | $45.95 | 110723 |
| 2022-09-29 | 48.84 | $46.29 | 120417 |
| 2022-09-28 | 49.11 | $47.06 | 107132 |
| 2022-09-27 | 49.32 | $45.80 | 233700 |
| 2022-09-26 | 49.70 | $45.72 | 282002 |
| 2022-09-23 | 50.11 | $46.29 | 338337 |
| 2022-09-22 | 50.52 | $47.35 | 99100 |
| 2022-09-21 | 50.85 | $48.31 | 63231 |
| 2022-09-20 | 51.12 | $48.85 | 77500 |
| 2022-09-19 | 51.36 | $49.85 | 73632 |
| 2022-09-16 | 51.51 | $48.94 | 259723 |
| 2022-09-15 | 51.79 | $50.11 | 130745 |
| 2022-09-14 | 51.96 | $50.51 | 186950 |
| 2022-09-13 | 52.11 | $50.85 | 99100 |
| 2022-09-12 | 52.25 | $53.00 | 60400 |
| 2022-09-09 | 52.17 | $52.52 | 185200 |
| 2022-09-08 | 52.13 | $51.54 | 100106 |
| 2022-09-07 | 52.19 | $51.33 | 199139 |
| 2022-09-06 | 52.28 | $50.24 | 86024 |
| 2022-09-02 | 52.50 | $50.32 | 149911 |
| 2022-09-01 | 52.73 | $50.70 | 213500 |
| 2022-08-31 | 52.94 | $50.86 | 97227 |
| 2022-08-30 | 53.16 | $51.42 | 135002 |
| 2022-08-29 | 53.35 | $51.88 | 144513 |
| 2022-08-26 | 53.50 | $52.34 | 51600 |
| 2022-08-25 | 53.62 | $54.29 | 70100 |
| 2022-08-24 | 53.55 | $53.41 | 40300 |
| 2022-08-23 | 53.57 | $53.22 | 38800 |
| 2022-08-22 | 53.60 | $53.13 | 85700 |
| 2022-08-19 | 53.65 | $54.42 | 287001 |
| 2022-08-18 | 53.57 | $55.31 | 79500 |
| 2022-08-17 | 53.39 | $55.02 | 109300 |
| 2022-08-16 | 53.22 | $55.81 | 109700 |
| 2022-08-15 | 52.95 | $55.49 | 208113 |
| 2022-08-12 | 52.68 | $55.34 | 252400 |
| 2022-08-11 | 52.40 | $54.62 | 124100 |
| 2022-08-10 | 52.16 | $54.12 | 166319 |
| 2022-08-09 | 51.96 | $52.79 | 29417 |
| 2022-08-08 | 51.87 | $53.47 | 59007 |
| 2022-08-05 | 51.70 | $53.26 | 135905 |
| 2022-08-04 | 51.54 | $53.23 | 103600 |
| 2022-08-03 | 51.36 | $53.25 | 92500 |
| 2022-08-02 | 51.16 | $52.87 | 78036 |
| 2022-08-01 | 50.98 | $53.69 | 107900 |
| 2022-07-29 | 50.69 | $53.68 | 134009 |
| 2022-07-28 | 50.38 | $52.80 | 175230 |
| 2022-07-27 | 50.13 | $51.96 | 117200 |
| 2022-07-26 | 49.93 | $50.98 | 86700 |
| 2022-07-25 | 49.82 | $51.18 | 94534 |
| 2022-07-22 | 49.68 | $51.14 | 45239 |
| 2022-07-21 | 49.53 | $51.42 | 159320 |
| 2022-07-20 | 49.33 | $50.97 | 120339 |
| 2022-07-19 | 49.15 | $50.46 | 98500 |
| 2022-07-18 | 49.02 | $48.64 | 100743 |
| 2022-07-15 | 49.05 | $48.77 | 74500 |
| 2022-07-14 | 49.08 | $47.96 | 181341 |
| 2022-07-13 | 49.20 | $48.38 | 212942 |
| 2022-07-12 | 49.29 | $48.70 | 198900 |
| 2022-07-11 | 49.35 | $48.69 | 155000 |
| 2022-07-08 | 49.42 | $49.06 | 420900 |
| 2022-07-07 | 49.46 | $49.36 | 226637 |
| 2022-07-06 | 49.47 | $48.56 | 763721 |
| 2022-07-05 | 49.57 | $48.43 | 275400 |
| 2022-07-01 | 49.69 | $48.74 | 401400 |
| 2022-06-30 | 49.78 | $48.13 | 190800 |
| 2022-06-29 | 49.96 | $48.33 | 199100 |
| 2022-06-28 | 50.13 | $48.64 | 138500 |
| 2022-06-27 | 50.29 | $49.40 | 67432 |
| 2022-06-24 | 50.38 | $49.31 | 195200 |
| 2022-06-23 | 50.49 | $47.60 | 148702 |
| 2022-06-22 | 50.80 | $47.77 | 380600 |
| 2022-06-21 | 51.12 | $48.05 | 137800 |
| 2022-06-17 | 51.44 | $47.45 | 511600 |
| 2022-06-16 | 51.86 | $47.30 | 131400 |
| 2022-06-15 | 52.34 | $49.76 | 125647 |
| 2022-06-14 | 52.61 | $49.33 | 209710 |
| 2022-06-13 | 52.96 | $49.27 | 226600 |
| 2022-06-10 | 53.34 | $51.34 | 151400 |
| 2022-06-09 | 53.56 | $53.18 | 70500 |
| 2022-06-08 | 53.59 | $54.10 | 67800 |
| 2022-06-07 | 53.54 | $55.20 | 98500 |
| 2022-06-06 | 53.37 | $54.84 | 119100 |
| 2022-06-03 | 53.21 | $54.27 | 91500 |
| 2022-06-02 | 53.10 | $54.64 | 178400 |
| 2022-06-01 | 52.94 | $53.49 | 214303 |
| 2022-05-31 | 52.88 | $53.88 | 79321 |
| 2022-05-27 | 52.78 | $54.23 | 294502 |
| 2022-05-26 | 52.62 | $53.17 | 99400 |
| 2022-05-25 | 52.56 | $52.01 | 147700 |
| 2022-05-24 | 52.62 | $51.31 | 126747 |
| 2022-05-23 | 52.76 | $51.76 | 69816 |
| 2022-05-20 | 52.87 | $50.90 | 186400 |
| 2022-05-19 | 53.07 | $51.27 | 207300 |
| 2022-05-18 | 53.26 | $51.44 | 132700 |
| 2022-05-17 | 53.46 | $53.73 | 188810 |
| 2022-05-16 | 53.43 | $52.13 | 298600 |
| 2022-05-13 | 53.56 | $52.45 | 465444 |
| 2022-05-12 | 53.68 | $51.45 | 508437 |
| 2022-05-11 | 53.92 | $51.23 | 297000 |
| 2022-05-10 | 54.20 | $52.11 | 390000 |
| 2022-05-09 | 54.42 | $52.56 | 300436 |
| 2022-05-06 | 54.61 | $53.60 | 283900 |
| 2022-05-05 | 54.72 | $54.37 | 259100 |
| 2022-05-04 | 54.76 | $56.04 | 235700 |
| 2022-05-03 | 54.62 | $54.34 | 240603 |
| 2022-05-02 | 54.65 | $53.55 | 249500 |
| 2022-04-29 | 54.77 | $53.22 | 195700 |
| 2022-04-28 | 54.93 | $54.55 | 142300 |
| 2022-04-27 | 54.97 | $53.39 | 130200 |
| 2022-04-26 | 55.14 | $53.29 | 81146 |
| 2022-04-25 | 55.33 | $54.75 | 178900 |
| 2022-04-22 | 55.39 | $54.48 | 2.2M |
| 2022-04-21 | 55.49 | $55.85 | 269600 |
| 2022-04-20 | 55.45 | $56.32 | 254539 |
| 2022-04-19 | 55.36 | $55.67 | 87201 |
| 2022-04-18 | 55.33 | $54.33 | 97647 |
| 2022-04-14 | 55.43 | $54.40 | 84800 |
| 2022-04-13 | 55.54 | $54.62 | 76847 |
| 2022-04-12 | 55.64 | $53.90 | 75106 |
| 2022-04-11 | 55.82 | $53.99 | 112700 |
| 2022-04-08 | 56.01 | $54.08 | 93244 |
| 2022-04-07 | 56.21 | $54.12 | 112339 |
| 2022-04-06 | 56.43 | $54.24 | 212711 |
| 2022-04-05 | 56.66 | $55.00 | 231400 |
| 2022-04-04 | 56.84 | $56.05 | 267600 |
| 2022-04-01 | 56.92 | $56.21 | 310500 |
| 2022-03-31 | 57.00 | $56.52 | 205700 |
| 2022-03-30 | 57.05 | $57.62 | 107000 |
| 2022-03-29 | 56.99 | $58.39 | 124200 |
| 2022-03-28 | 56.84 | $57.33 | 245400 |
| 2022-03-25 | 56.79 | $57.28 | 203400 |
| 2022-03-24 | 56.74 | $57.15 | 123938 |
| 2022-03-23 | 56.69 | $56.96 | 192400 |
| 2022-03-22 | 56.67 | $57.99 | 273600 |
| 2022-03-21 | 56.53 | $57.77 | 103110 |
| 2022-03-18 | 56.40 | $58.09 | 126605 |
| 2022-03-17 | 56.22 | $57.62 | 98800 |
| 2022-03-16 | 56.07 | $57.02 | 284624 |
| 2022-03-15 | 55.97 | $55.73 | 144800 |
| 2022-03-14 | 56.00 | $54.85 | 156403 |
| 2022-03-11 | 56.12 | $54.90 | 4.4M |
| 2022-03-10 | 56.24 | $55.25 | 223107 |
| 2022-03-09 | 56.35 | $55.44 | 216100 |
| 2022-03-08 | 56.44 | $53.82 | 257806 |
| 2022-03-07 | 56.72 | $53.94 | 284300 |
| 2022-03-04 | 57.01 | $56.16 | 112900 |
| 2022-03-03 | 57.10 | $56.95 | 129700 |
| 2022-03-02 | 57.12 | $57.16 | 102400 |
| 2022-03-01 | 57.12 | $55.82 | 245200 |
| 2022-02-28 | 57.25 | $57.10 | 175240 |
| 2022-02-25 | 57.27 | $57.04 | 653000 |
| 2022-02-24 | 57.29 | $55.60 | 402539 |
| 2022-02-23 | 57.47 | $55.05 | 180100 |
| 2022-02-22 | 57.72 | $56.19 | 332644 |
| 2022-02-18 | 57.89 | $56.98 | 313600 |
| 2022-02-17 | 57.98 | $57.11 | 166800 |
| 2022-02-16 | 58.07 | $58.23 | 167649 |
| 2022-02-15 | 58.06 | $57.84 | 123100 |
| 2022-02-14 | 58.08 | $56.86 | 292100 |
| 2022-02-11 | 58.21 | $56.94 | 738035 |
| 2022-02-10 | 58.34 | $57.77 | 194410 |
| 2022-02-09 | 58.40 | $58.94 | 230500 |
| 2022-02-08 | 58.34 | $57.81 | 294900 |
| 2022-02-07 | 58.40 | $56.85 | 141743 |
| 2022-02-04 | 58.56 | $56.94 | 263400 |
| 2022-02-03 | 58.73 | $57.42 | 310100 |
| 2022-02-02 | 58.87 | $58.39 | 752900 |
| 2022-02-01 | 58.92 | $58.30 | 291247 |
| 2022-01-31 | 58.99 | $57.75 | 195904 |
| 2022-01-28 | 59.12 | $56.79 | 416639 |
| 2022-01-27 | 59.36 | $56.08 | 605241 |
| 2022-01-26 | 59.71 | $56.65 | 260922 |
| 2022-01-25 | 60.03 | $57.31 | 336504 |
| 2022-01-24 | 60.32 | $58.31 | 646838 |
| 2022-01-21 | 60.53 | $57.60 | 447500 |
| 2022-01-20 | 60.84 | $58.49 | 193733 |
| 2022-01-19 | 61.08 | $59.42 | 271930 |
| 2022-01-18 | 61.26 | $60.08 | 144600 |
| 2022-01-14 | 61.38 | $61.05 | 107345 |
| 2022-01-13 | 61.42 | $61.40 | 105708 |
| 2022-01-12 | 61.42 | $61.29 | 125525 |
| 2022-01-11 | 61.43 | $61.23 | 124722 |
| 2022-01-10 | 61.45 | $60.77 | 169015 |
| 2022-01-07 | 61.53 | $61.12 | 275900 |
| 2022-01-06 | 61.57 | $61.76 | 165146 |
| 2022-01-05 | 61.55 | $61.78 | 151500 |
| 2022-01-04 | 61.52 | $62.92 | 451400 |
| 2022-01-03 | 61.38 | $61.95 | 197245 |
| 2021-12-31 | 61.32 | $62.41 | 47300 |
| 2021-12-30 | 61.20 | $62.12 | 154400 |
| 2021-12-29 | 61.10 | $62.41 | 49646 |
| 2021-12-28 | 60.97 | $62.12 | 71829 |
| 2021-12-27 | 60.85 | $61.99 | 66200 |
| 2021-12-23 | 60.73 | $61.08 | 198300 |
| 2021-12-22 | 60.69 | $60.55 | 58924 |
| 2021-12-21 | 60.70 | $60.21 | 75000 |
| 2021-12-20 | 60.75 | $58.76 | 439846 |
| 2021-12-17 | 60.96 | $59.94 | 70137 |
| 2021-12-16 | 61.07 | $60.84 | 192300 |
| 2021-12-15 | 61.10 | $61.15 | 89500 |
| 2021-12-14 | 61.09 | $60.54 | 75103 |
| 2021-12-13 | 61.15 | $61.07 | 126000 |
| 2021-12-10 | 61.16 | $61.59 | 2.3M |
| 2021-12-09 | 61.11 | $61.36 | 56034 |
| 2021-12-08 | 61.09 | $61.75 | 118600 |
| 2021-12-07 | 61.02 | $61.57 | 76800 |
| 2021-12-06 | 60.96 | $60.56 | 122700 |
| 2021-12-03 | 61.00 | $59.75 | 92700 |
| 2021-12-02 | 61.13 | $60.02 | 131410 |
| 2021-12-01 | 61.25 | $58.50 | 97136 |
| 2021-11-30 | 61.54 | $59.26 | 124923 |
| 2021-11-29 | 61.78 | $61.05 | 82600 |
| 2021-11-26 | 61.85 | $60.83 | 128216 |
| 2021-11-24 | 61.96 | $62.42 | 133100 |
| 2021-11-23 | 61.91 | $62.51 | 129100 |
| 2021-11-22 | 61.85 | $62.42 | 63030 |
| 2021-11-19 | 61.79 | $62.21 | 44342 |
| 2021-11-18 | 61.75 | $62.29 | 65300 |
| 2021-11-17 | 61.69 | $62.57 | 90900 |
| 2021-11-16 | 61.59 | $63.00 | 86800 |
| 2021-11-15 | 61.45 | $62.74 | 287100 |
| 2021-11-12 | 61.31 | $62.94 | 46444 |
| 2021-11-11 | 61.14 | $62.25 | 104900 |
| 2021-11-10 | 61.02 | $62.18 | 31000 |
| 2021-11-09 | 60.90 | $62.61 | 81500 |
| 2021-11-08 | 60.72 | $62.47 | 54400 |
| 2021-11-05 | 60.54 | $62.24 | 80700 |
| 2021-11-04 | 60.36 | $61.69 | 58700 |
| 2021-11-03 | 60.22 | $61.57 | 75900 |
| 2021-11-02 | 60.07 | $61.24 | 108201 |
| 2021-11-01 | 59.95 | $61.12 | 107600 |
| 2021-10-29 | 59.83 | $60.41 | 136034 |
| 2021-10-28 | 59.77 | $60.60 | 94234 |
| 2021-10-27 | 59.68 | $59.70 | 47442 |
| 2021-10-26 | 59.68 | $60.62 | 59932 |
| 2021-10-25 | 59.58 | $61.17 | 84100 |
| 2021-10-22 | 59.41 | $60.91 | 44327 |
| 2021-10-21 | 59.25 | $60.76 | 43600 |
| 2021-10-20 | 59.09 | $60.65 | 91800 |
| 2021-10-19 | 58.93 | $60.14 | 58100 |
| 2021-10-18 | 58.80 | $59.96 | 47403 |
| 2021-10-15 | 58.68 | $59.66 | 33407 |
| 2021-10-14 | 58.58 | $59.32 | 53000 |
| 2021-10-13 | 58.50 | $58.09 | 67032 |
| 2021-10-12 | 58.54 | $57.97 | 70900 |
| 2021-10-11 | 58.61 | $57.89 | 98101 |
| 2021-10-08 | 58.68 | $58.38 | 82212 |
| 2021-10-07 | 58.71 | $58.69 | 115000 |
| 2021-10-06 | 58.71 | $58.17 | 141300 |
| 2021-10-05 | 58.77 | $58.12 | 115700 |
| 2021-10-04 | 58.84 | $57.54 | 76702 |
| 2021-10-01 | 58.98 | $58.03 | 448600 |
| 2021-09-30 | 59.08 | $57.34 | 272306 |
| 2021-09-29 | 59.26 | $58.42 | 58533 |
| 2021-09-28 | 59.35 | $58.48 | 59205 |
| 2021-09-27 | 59.44 | $59.43 | 40819 |
| 2021-09-24 | 59.44 | $59.08 | 53900 |
| 2021-09-23 | 59.48 | $59.14 | 37900 |
| 2021-09-22 | 59.51 | $58.31 | 122512 |
| 2021-09-21 | 59.64 | $57.72 | 95300 |
| 2021-09-20 | 59.84 | $58.06 | 112900 |
| 2021-09-17 | 60.03 | $58.79 | 53142 |
| 2021-09-16 | 60.16 | $59.50 | 169100 |
| 2021-09-15 | 60.23 | $59.79 | 69011 |
| 2021-09-14 | 60.28 | $59.22 | 75624 |
| 2021-09-13 | 60.39 | $59.83 | 41529 |
| 2021-09-10 | 60.45 | $59.77 | 129000 |
| 2021-09-09 | 60.52 | $60.07 | 38344 |
| 2021-09-08 | 60.57 | $60.33 | 82904 |
| 2021-09-07 | 60.59 | $60.45 | 48608 |
| 2021-09-03 | 60.61 | $61.37 | 48233 |
| 2021-09-02 | 60.53 | $61.61 | 152109 |
| 2021-09-01 | 60.41 | $60.95 | 307600 |
| 2021-08-31 | 60.35 | $61.12 | 75900 |
| 2021-08-30 | 60.27 | $61.59 | 61304 |
| 2021-08-27 | 60.13 | $61.64 | 77100 |
| 2021-08-26 | 59.98 | $60.61 | 40221 |
| 2021-08-25 | 59.91 | $61.12 | 88000 |
| 2021-08-24 | 59.78 | $60.40 | 53600 |
| 2021-08-23 | 59.72 | $59.97 | 133700 |
| 2021-08-20 | 59.69 | $59.47 | 158621 |
| 2021-08-19 | 59.71 | $58.93 | 114914 |
| 2021-08-18 | 59.80 | $59.44 | 69146 |
| 2021-08-17 | 59.83 | $59.95 | 63809 |
| 2021-08-16 | 59.82 | $60.84 | 340000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
90.27
2026-08-12
Close Price
$91.01
Vol: 360
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
47.47
Average
66.65
Maximum
90.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 90.27 | $91.01 | 360 |
| 2026-08-11 | 90.14 | $91.13 | 12200 |
| 2026-08-10 | 89.98 | $90.72 | 24000 |
| 2026-08-07 | 89.85 | $91.70 | 13928 |
| 2026-08-06 | 89.61 | $91.04 | 10004 |
| 2026-08-05 | 89.43 | $91.66 | 15029 |
| 2026-08-04 | 89.16 | $92.27 | 45500 |
| 2026-08-03 | 88.83 | $90.18 | 27249 |
| 2026-07-31 | 88.69 | $88.26 | 17300 |
| 2026-07-30 | 88.75 | $88.28 | 23400 |
| 2026-07-29 | 88.82 | $87.36 | 19000 |
| 2026-07-28 | 88.99 | $89.94 | 15739 |
| 2026-07-27 | 88.92 | $89.75 | 20815 |
| 2026-07-24 | 88.87 | $89.30 | 83200 |
| 2026-07-23 | 88.86 | $89.00 | 32200 |
| 2026-07-22 | 88.89 | $88.66 | 65311 |
| 2026-07-21 | 88.94 | $88.33 | 26921 |
| 2026-07-20 | 89.02 | $87.78 | 11501 |
| 2026-07-17 | 89.16 | $88.70 | 15300 |
| 2026-07-16 | 89.20 | $89.43 | 9000 |
| 2026-07-15 | 89.18 | $88.71 | 33200 |
| 2026-07-14 | 89.22 | $88.44 | 20700 |
| 2026-07-13 | 89.29 | $88.25 | 14038 |
| 2026-07-10 | 89.36 | $88.94 | 17126 |
| 2026-07-09 | 89.36 | $88.68 | 27700 |
| 2026-07-08 | 89.37 | $87.61 | 19100 |
| 2026-07-07 | 89.47 | $89.08 | 25407 |
| 2026-07-06 | 89.42 | $90.71 | 29300 |
| 2026-07-02 | 89.19 | $90.60 | 22826 |
| 2026-07-01 | 88.96 | $90.49 | 104500 |
| 2026-06-30 | 88.72 | $91.12 | 55100 |
| 2026-06-29 | 88.40 | $90.52 | 465400 |
| 2026-06-26 | 88.12 | $89.99 | 11602 |
| 2026-06-25 | 87.88 | $90.19 | 21524 |
| 2026-06-24 | 87.60 | $88.82 | 29500 |
| 2026-06-23 | 87.45 | $87.15 | 15131 |
| 2026-06-22 | 87.45 | $88.49 | 11637 |
| 2026-06-18 | 87.30 | $88.67 | 26300 |
| 2026-06-17 | 87.12 | $87.70 | 16039 |
| 2026-06-16 | 87.01 | $89.06 | 13321 |
| 2026-06-15 | 86.74 | $88.61 | 20100 |
| 2026-06-12 | 86.50 | $87.83 | 18100 |
| 2026-06-11 | 86.32 | $87.32 | 22700 |
| 2026-06-10 | 86.18 | $84.44 | 17800 |
| 2026-06-09 | 86.33 | $87.13 | 18400 |
| 2026-06-08 | 86.21 | $85.90 | 16140 |
| 2026-06-05 | 86.22 | $85.94 | 11532 |
| 2026-06-04 | 86.23 | $87.11 | 13300 |
| 2026-06-03 | 86.14 | $86.53 | 29923 |
| 2026-06-02 | 86.10 | $86.97 | 38000 |
| 2026-06-01 | 86.01 | $86.64 | 12300 |
| 2026-05-29 | 85.96 | $87.24 | 12100 |
| 2026-05-28 | 85.85 | $87.54 | 14923 |
| 2026-05-27 | 85.70 | $87.25 | 6400 |
| 2026-05-26 | 85.58 | $86.80 | 14600 |
| 2026-05-22 | 85.50 | $85.56 | 23500 |
| 2026-05-21 | 85.56 | $84.83 | 16600 |
| 2026-05-20 | 85.69 | $84.84 | 20800 |
| 2026-05-19 | 85.85 | $82.81 | 31301 |
| 2026-05-18 | 86.22 | $84.24 | 31900 |
| 2026-05-15 | 86.48 | $84.01 | 26000 |
| 2026-05-14 | 86.78 | $86.12 | 31733 |
| 2026-05-13 | 86.88 | $85.35 | 61535 |
| 2026-05-12 | 87.06 | $86.05 | 14849 |
| 2026-05-11 | 87.17 | $86.96 | 13143 |
| 2026-05-08 | 87.20 | $87.23 | 17800 |
| 2026-05-07 | 87.20 | $87.30 | 59100 |
| 2026-05-06 | 87.19 | $88.21 | 20608 |
| 2026-05-05 | 87.07 | $86.13 | 34114 |
| 2026-05-04 | 87.14 | $85.54 | 21149 |
| 2026-05-01 | 87.25 | $87.15 | 7300 |
| 2026-04-30 | 87.17 | $87.78 | 30200 |
| 2026-04-29 | 87.02 | $85.78 | 24200 |
| 2026-04-28 | 87.03 | $86.78 | 25619 |
| 2026-04-27 | 86.91 | $87.80 | 48126 |
| 2026-04-24 | 86.66 | $87.42 | 40522 |
| 2026-04-23 | 86.41 | $88.16 | 36700 |
| 2026-04-22 | 86.07 | $87.84 | 22800 |
| 2026-04-21 | 85.73 | $88.26 | 37818 |
| 2026-04-20 | 85.32 | $89.13 | 30810 |
| 2026-04-17 | 84.78 | $88.45 | 35800 |
| 2026-04-16 | 84.27 | $86.30 | 48043 |
| 2026-04-15 | 83.94 | $86.20 | 30802 |
| 2026-04-14 | 83.60 | $87.28 | 68017 |
| 2026-04-13 | 83.14 | $86.97 | 45900 |
| 2026-04-10 | 82.67 | $85.72 | 28932 |
| 2026-04-09 | 82.31 | $86.07 | 39618 |
| 2026-04-08 | 81.91 | $85.60 | 23700 |
| 2026-04-07 | 81.55 | $82.02 | 108700 |
| 2026-04-06 | 81.54 | $82.44 | 25063 |
| 2026-04-02 | 81.51 | $81.98 | 87443 |
| 2026-04-01 | 81.54 | $82.51 | 105940 |
| 2026-03-31 | 81.55 | $81.63 | 80700 |
| 2026-03-30 | 81.69 | $78.93 | 115857 |
| 2026-03-27 | 82.13 | $79.90 | 36210 |
| 2026-03-26 | 82.53 | $81.18 | 51965 |
| 2026-03-25 | 82.86 | $83.04 | 81300 |
| 2026-03-24 | 83.04 | $82.02 | 33300 |
| 2026-03-23 | 83.36 | $81.42 | 162523 |
| 2026-03-20 | 83.78 | $79.47 | 114509 |
| 2026-03-19 | 84.44 | $80.87 | 197900 |
| 2026-03-18 | 85.01 | $81.29 | 24800 |
| 2026-03-17 | 85.60 | $82.70 | 33961 |
| 2026-03-16 | 86.08 | $82.14 | 46144 |
| 2026-03-13 | 86.66 | $81.50 | 62933 |
| 2026-03-12 | 87.34 | $81.93 | 43439 |
| 2026-03-11 | 88.02 | $84.21 | 125173 |
| 2026-03-10 | 88.52 | $84.66 | 44400 |
| 2026-03-09 | 89.00 | $85.31 | 46327 |
| 2026-03-06 | 89.45 | $84.85 | 55609 |
| 2026-03-05 | 89.95 | $87.07 | 45434 |
| 2026-03-04 | 90.25 | $89.08 | 78500 |
| 2026-03-03 | 90.35 | $88.88 | 34247 |
| 2026-03-02 | 90.46 | $90.42 | 104600 |
| 2026-02-27 | 90.39 | $90.44 | 80000 |
| 2026-02-26 | 90.30 | $90.57 | 39705 |
| 2026-02-25 | 90.18 | $89.99 | 53605 |
| 2026-02-24 | 90.10 | $90.96 | 70903 |
| 2026-02-23 | 89.90 | $89.74 | 63638 |
| 2026-02-20 | 89.80 | $91.51 | 17300 |
| 2026-02-19 | 89.52 | $91.07 | 46730 |
| 2026-02-18 | 89.26 | $91.03 | 18334 |
| 2026-02-17 | 88.97 | $90.56 | 32905 |
| 2026-02-13 | 88.72 | $90.45 | 40944 |
| 2026-02-12 | 88.46 | $89.75 | 30504 |
| 2026-02-11 | 88.26 | $91.09 | 88500 |
| 2026-02-10 | 87.90 | $91.19 | 34100 |
| 2026-02-09 | 87.51 | $90.63 | 39700 |
| 2026-02-06 | 87.15 | $90.67 | 38283 |
| 2026-02-05 | 86.75 | $87.89 | 44605 |
| 2026-02-04 | 86.60 | $88.70 | 109800 |
| 2026-02-03 | 86.35 | $86.85 | 85005 |
| 2026-02-02 | 86.25 | $86.41 | 40506 |
| 2026-01-30 | 86.18 | $85.33 | 56306 |
| 2026-01-29 | 86.18 | $85.88 | 81419 |
| 2026-01-28 | 86.10 | $85.78 | 58435 |
| 2026-01-27 | 86.01 | $86.27 | 55500 |
| 2026-01-26 | 85.85 | $86.55 | 50000 |
| 2026-01-23 | 85.64 | $86.92 | 83808 |
| 2026-01-22 | 85.37 | $87.69 | 182000 |
| 2026-01-21 | 84.99 | $87.28 | 113100 |
| 2026-01-20 | 84.62 | $85.41 | 93000 |
| 2026-01-16 | 84.40 | $87.40 | 79100 |
| 2026-01-15 | 83.96 | $87.32 | 67043 |
| 2026-01-14 | 83.49 | $86.44 | 136739 |
| 2026-01-13 | 83.07 | $86.02 | 163949 |
| 2026-01-12 | 82.67 | $85.98 | 97400 |
| 2026-01-09 | 82.25 | $85.83 | 273915 |
| 2026-01-08 | 81.82 | $84.39 | 134000 |
| 2026-01-07 | 81.50 | $83.03 | 115400 |
| 2026-01-06 | 81.29 | $84.39 | 116046 |
| 2026-01-05 | 80.93 | $83.02 | 195212 |
| 2026-01-02 | 80.68 | $81.40 | 435700 |
| 2025-12-31 | 80.57 | $79.87 | 48328 |
| 2025-12-30 | 80.60 | $80.76 | 54600 |
| 2025-12-29 | 80.52 | $80.92 | 21629 |
| 2025-12-26 | 80.42 | $81.31 | 16300 |
| 2025-12-24 | 80.27 | $81.39 | 30600 |
| 2025-12-23 | 80.09 | $81.18 | 42618 |
| 2025-12-22 | 79.90 | $81.38 | 38301 |
| 2025-12-19 | 79.66 | $80.42 | 29700 |
| 2025-12-18 | 79.48 | $79.92 | 66112 |
| 2025-12-17 | 79.32 | $79.33 | 90500 |
| 2025-12-16 | 79.19 | $80.18 | 44637 |
| 2025-12-15 | 78.95 | $80.40 | 316115 |
| 2025-12-12 | 78.67 | $80.83 | 9.5M |
| 2025-12-11 | 78.32 | $81.79 | 1.5M |
| 2025-12-10 | 77.85 | $80.83 | 1.1M |
| 2025-12-09 | 77.47 | $78.43 | 30111 |
| 2025-12-08 | 77.30 | $78.93 | 35502 |
| 2025-12-05 | 77.08 | $79.29 | 57600 |
| 2025-12-04 | 76.81 | $79.19 | 26000 |
| 2025-12-03 | 76.54 | $78.86 | 47502 |
| 2025-12-02 | 76.29 | $77.81 | 60700 |
| 2025-12-01 | 76.13 | $77.66 | 738900 |
| 2025-11-28 | 76.00 | $78.08 | 15100 |
| 2025-11-26 | 75.82 | $77.77 | 40900 |
| 2025-11-25 | 75.68 | $77.31 | 22100 |
| 2025-11-24 | 75.60 | $75.58 | 40214 |
| 2025-11-21 | 75.70 | $75.22 | 86147 |
| 2025-11-20 | 75.85 | $73.09 | 42412 |
| 2025-11-19 | 76.24 | $74.09 | 29019 |
| 2025-11-18 | 76.55 | $73.93 | 32046 |
| 2025-11-17 | 76.91 | $74.04 | 91200 |
| 2025-11-14 | 77.28 | $75.49 | 2.0M |
| 2025-11-13 | 77.52 | $75.91 | 26500 |
| 2025-11-12 | 77.74 | $77.34 | 75629 |
| 2025-11-11 | 77.82 | $77.13 | 60400 |
| 2025-11-10 | 77.93 | $77.11 | 45600 |
| 2025-11-07 | 78.04 | $76.99 | 34449 |
| 2025-11-06 | 78.16 | $76.22 | 128532 |
| 2025-11-05 | 78.37 | $77.15 | 99417 |
| 2025-11-04 | 78.49 | $76.77 | 46000 |
| 2025-11-03 | 78.66 | $77.57 | 41534 |
| 2025-10-31 | 78.76 | $78.20 | 32300 |
| 2025-10-30 | 78.81 | $77.87 | 39300 |
| 2025-10-29 | 78.89 | $78.85 | 34700 |
| 2025-10-28 | 78.87 | $79.62 | 130800 |
| 2025-10-27 | 78.78 | $80.01 | 23100 |
| 2025-10-24 | 78.63 | $79.63 | 21726 |
| 2025-10-23 | 78.51 | $79.21 | 29500 |
| 2025-10-22 | 78.42 | $78.38 | 29600 |
| 2025-10-21 | 78.41 | $79.91 | 26100 |
| 2025-10-20 | 78.24 | $79.11 | 18733 |
| 2025-10-17 | 78.14 | $78.22 | 26100 |
| 2025-10-16 | 78.13 | $78.17 | 36243 |
| 2025-10-15 | 78.13 | $78.31 | 65752 |
| 2025-10-14 | 78.11 | $78.35 | 26200 |
| 2025-10-13 | 78.10 | $77.05 | 12805 |
| 2025-10-10 | 78.21 | $76.12 | 20300 |
| 2025-10-09 | 78.43 | $78.50 | 28400 |
| 2025-10-08 | 78.43 | $79.58 | 29900 |
| 2025-10-07 | 78.32 | $78.57 | 60800 |
| 2025-10-06 | 78.31 | $79.14 | 23532 |
| 2025-10-03 | 78.24 | $78.87 | 33400 |
| 2025-10-02 | 78.20 | $78.67 | 16114 |
| 2025-10-01 | 78.19 | $78.10 | 59700 |
| 2025-09-30 | 78.22 | $78.06 | 20700 |
| 2025-09-29 | 78.27 | $77.74 | 27929 |
| 2025-09-26 | 78.35 | $77.61 | 28607 |
| 2025-09-25 | 78.45 | $76.65 | 68902 |
| 2025-09-24 | 78.66 | $77.52 | 14900 |
| 2025-09-23 | 78.80 | $78.27 | 15908 |
| 2025-09-22 | 78.87 | $78.52 | 35400 |
| 2025-09-19 | 78.93 | $78.48 | 14400 |
| 2025-09-18 | 78.98 | $79.09 | 21341 |
| 2025-09-17 | 78.97 | $78.18 | 17924 |
| 2025-09-16 | 79.05 | $78.88 | 76943 |
| 2025-09-15 | 79.05 | $79.07 | 19900 |
| 2025-09-12 | 79.04 | $78.82 | 53804 |
| 2025-09-11 | 79.04 | $79.90 | 15300 |
| 2025-09-10 | 78.94 | $78.40 | 19602 |
| 2025-09-09 | 78.99 | $78.30 | 17900 |
| 2025-09-08 | 79.03 | $79.51 | 13400 |
| 2025-09-05 | 78.95 | $79.63 | 12800 |
| 2025-09-04 | 78.84 | $79.24 | 39732 |
| 2025-09-03 | 78.76 | $78.07 | 77500 |
| 2025-09-02 | 78.78 | $78.47 | 24100 |
| 2025-08-29 | 78.76 | $79.25 | 45600 |
| 2025-08-28 | 78.65 | $79.73 | 18400 |
| 2025-08-27 | 78.48 | $79.79 | 72600 |
| 2025-08-26 | 78.29 | $79.73 | 85400 |
| 2025-08-25 | 78.10 | $79.32 | 24600 |
| 2025-08-22 | 77.96 | $80.06 | 36009 |
| 2025-08-21 | 77.74 | $77.59 | 22210 |
| 2025-08-20 | 77.75 | $77.53 | 20130 |
| 2025-08-19 | 77.78 | $78.37 | 14502 |
| 2025-08-18 | 77.73 | $78.14 | 20300 |
| 2025-08-15 | 77.68 | $78.00 | 13800 |
| 2025-08-14 | 77.65 | $78.63 | 14100 |
| 2025-08-13 | 77.55 | $79.67 | 20300 |
| 2025-08-12 | 77.33 | $78.21 | 20300 |
| 2025-08-11 | 77.24 | $76.41 | 15448 |
| 2025-08-08 | 77.32 | $76.75 | 32544 |
| 2025-08-07 | 77.37 | $76.80 | 47000 |
| 2025-08-06 | 77.42 | $76.85 | 11800 |
| 2025-08-05 | 77.46 | $77.14 | 72400 |
| 2025-08-04 | 77.48 | $76.80 | 13500 |
| 2025-08-01 | 77.52 | $75.88 | 41100 |
| 2025-07-31 | 77.66 | $77.22 | 17702 |
| 2025-07-30 | 77.66 | $77.72 | 22300 |
| 2025-07-29 | 77.61 | $78.47 | 31600 |
| 2025-07-28 | 77.47 | $79.09 | 21302 |
| 2025-07-25 | 77.24 | $79.50 | 36938 |
| 2025-07-24 | 76.95 | $78.29 | 18600 |
| 2025-07-23 | 76.74 | $78.65 | 19326 |
| 2025-07-22 | 76.48 | $77.49 | 23300 |
| 2025-07-21 | 76.31 | $76.22 | 53110 |
| 2025-07-18 | 76.23 | $76.91 | 13500 |
| 2025-07-17 | 76.07 | $77.20 | 20200 |
| 2025-07-16 | 75.85 | $76.01 | 26200 |
| 2025-07-15 | 75.72 | $75.64 | 20000 |
| 2025-07-14 | 75.61 | $76.80 | 17702 |
| 2025-07-11 | 75.38 | $76.81 | 61100 |
| 2025-07-10 | 75.12 | $77.63 | 59700 |
| 2025-07-09 | 74.77 | $77.08 | 22900 |
| 2025-07-08 | 74.45 | $76.51 | 15400 |
| 2025-07-07 | 74.17 | $76.12 | 26531 |
| 2025-07-03 | 73.90 | $76.79 | 52300 |
| 2025-07-02 | 73.55 | $76.45 | 26900 |
| 2025-07-01 | 73.21 | $75.68 | 76200 |
| 2025-06-30 | 72.93 | $74.22 | 21600 |
| 2025-06-27 | 72.77 | $74.15 | 65600 |
| 2025-06-26 | 72.60 | $73.78 | 29608 |
| 2025-06-25 | 72.46 | $72.97 | 41517 |
| 2025-06-24 | 72.40 | $73.61 | 16525 |
| 2025-06-23 | 72.26 | $72.77 | 30017 |
| 2025-06-20 | 72.19 | $71.68 | 39236 |
| 2025-06-18 | 72.22 | $71.49 | 36441 |
| 2025-06-17 | 72.28 | $71.54 | 14000 |
| 2025-06-16 | 72.34 | $72.42 | 51015 |
| 2025-06-13 | 72.32 | $71.59 | 31800 |
| 2025-06-12 | 72.38 | $72.97 | 18346 |
| 2025-06-11 | 72.32 | $73.07 | 35500 |
| 2025-06-10 | 72.24 | $73.48 | 15900 |
| 2025-06-09 | 72.12 | $73.09 | 22800 |
| 2025-06-06 | 72.02 | $72.83 | 24735 |
| 2025-06-05 | 71.93 | $72.23 | 27300 |
| 2025-06-04 | 71.88 | $72.33 | 18025 |
| 2025-06-03 | 71.80 | $72.29 | 22810 |
| 2025-06-02 | 71.71 | $71.04 | 29300 |
| 2025-05-30 | 71.72 | $71.50 | 15214 |
| 2025-05-29 | 71.67 | $71.90 | 55116 |
| 2025-05-28 | 71.56 | $71.52 | 17000 |
| 2025-05-27 | 71.47 | $72.27 | 29300 |
| 2025-05-23 | 71.28 | $70.65 | 28025 |
| 2025-05-22 | 71.23 | $71.00 | 68900 |
| 2025-05-21 | 71.13 | $70.94 | 19819 |
| 2025-05-20 | 71.00 | $72.89 | 47502 |
| 2025-05-19 | 70.66 | $73.40 | 47906 |
| 2025-05-16 | 70.21 | $73.53 | 80213 |
| 2025-05-15 | 69.71 | $72.69 | 36845 |
| 2025-05-14 | 69.25 | $72.58 | 72500 |
| 2025-05-13 | 68.77 | $73.11 | 75100 |
| 2025-05-12 | 68.21 | $72.82 | 69242 |
| 2025-05-09 | 67.63 | $69.74 | 85000 |
| 2025-05-08 | 67.33 | $69.51 | 59600 |
| 2025-05-07 | 67.03 | $68.00 | 48330 |
| 2025-05-06 | 66.85 | $68.11 | 37231 |
| 2025-05-05 | 66.62 | $68.67 | 48800 |
| 2025-05-02 | 66.31 | $68.90 | 57200 |
| 2025-05-01 | 65.97 | $67.48 | 115223 |
| 2025-04-30 | 65.78 | $67.36 | 41703 |
| 2025-04-29 | 65.62 | $67.40 | 19600 |
| 2025-04-28 | 65.46 | $67.01 | 27600 |
| 2025-04-25 | 65.35 | $66.87 | 88611 |
| 2025-04-24 | 65.28 | $67.26 | 57147 |
| 2025-04-23 | 65.18 | $65.68 | 96328 |
| 2025-04-22 | 65.27 | $64.80 | 46539 |
| 2025-04-21 | 65.48 | $63.22 | 94100 |
| 2025-04-17 | 65.86 | $64.64 | 71110 |
| 2025-04-16 | 66.15 | $64.39 | 64900 |
| 2025-04-15 | 66.49 | $65.51 | 26813 |
| 2025-04-14 | 66.74 | $66.07 | 30101 |
| 2025-04-11 | 66.97 | $65.42 | 2.0M |
| 2025-04-10 | 67.28 | $64.33 | 65248 |
| 2025-04-09 | 67.71 | $66.81 | 263142 |
| 2025-04-08 | 67.92 | $60.85 | 137300 |
| 2025-04-07 | 68.74 | $62.17 | 97300 |
| 2025-04-04 | 69.47 | $62.94 | 338600 |
| 2025-04-03 | 70.17 | $66.18 | 77200 |
| 2025-04-02 | 70.59 | $71.10 | 32900 |
| 2025-04-01 | 70.54 | $70.09 | 115400 |
| 2025-03-31 | 70.59 | $69.64 | 79600 |
| 2025-03-28 | 70.70 | $69.33 | 1.9M |
| 2025-03-27 | 70.85 | $71.03 | 51400 |
| 2025-03-26 | 70.86 | $71.38 | 95400 |
| 2025-03-25 | 70.84 | $71.84 | 35043 |
| 2025-03-24 | 70.79 | $72.05 | 40600 |
| 2025-03-21 | 70.73 | $70.18 | 22500 |
| 2025-03-20 | 70.86 | $70.80 | 18600 |
| 2025-03-19 | 70.95 | $71.41 | 85836 |
| 2025-03-18 | 71.01 | $70.44 | 74300 |
| 2025-03-17 | 71.20 | $70.87 | 48900 |
| 2025-03-14 | 71.38 | $69.96 | 159316 |
| 2025-03-13 | 71.67 | $68.30 | 68300 |
| 2025-03-12 | 72.16 | $69.49 | 51919 |
| 2025-03-11 | 72.57 | $69.63 | 86000 |
| 2025-03-10 | 73.00 | $70.50 | 122000 |
| 2025-03-07 | 73.38 | $71.86 | 33025 |
| 2025-03-06 | 73.66 | $71.30 | 63500 |
| 2025-03-05 | 74.02 | $71.81 | 29300 |
| 2025-03-04 | 74.36 | $70.57 | 174600 |
| 2025-03-03 | 74.85 | $72.17 | 92436 |
| 2025-02-28 | 75.22 | $73.97 | 13000 |
| 2025-02-27 | 75.44 | $73.16 | 23839 |
| 2025-02-26 | 75.77 | $73.91 | 52500 |
| 2025-02-25 | 76.04 | $73.78 | 118900 |
| 2025-02-24 | 76.35 | $73.25 | 34100 |
| 2025-02-21 | 76.74 | $73.75 | 32740 |
| 2025-02-20 | 77.12 | $75.85 | 21400 |
| 2025-02-19 | 77.31 | $76.70 | 27313 |
| 2025-02-18 | 77.43 | $77.57 | 51107 |
| 2025-02-14 | 77.47 | $76.92 | 84700 |
| 2025-02-13 | 77.58 | $76.33 | 62200 |
| 2025-02-12 | 77.76 | $75.85 | 32229 |
| 2025-02-11 | 77.97 | $76.81 | 131109 |
| 2025-02-10 | 78.09 | $77.08 | 41700 |
| 2025-02-07 | 78.17 | $76.99 | 53000 |
| 2025-02-06 | 78.24 | $77.87 | 34700 |
| 2025-02-05 | 78.22 | $77.90 | 81300 |
| 2025-02-04 | 78.19 | $77.41 | 42200 |
| 2025-02-03 | 78.19 | $77.30 | 57700 |
| 2025-01-31 | 78.19 | $78.46 | 28440 |
| 2025-01-30 | 78.06 | $79.35 | 38800 |
| 2025-01-29 | 77.82 | $78.26 | 32315 |
| 2025-01-28 | 77.68 | $78.50 | 64518 |
| 2025-01-27 | 77.50 | $78.61 | 50900 |
| 2025-01-24 | 77.30 | $79.56 | 25234 |
| 2025-01-23 | 76.99 | $79.81 | 32422 |
| 2025-01-22 | 76.64 | $79.50 | 33543 |
| 2025-01-21 | 76.29 | $79.75 | 40100 |
| 2025-01-17 | 75.90 | $78.35 | 43100 |
| 2025-01-16 | 75.64 | $78.00 | 30800 |
| 2025-01-15 | 75.42 | $77.36 | 34500 |
| 2025-01-14 | 75.27 | $76.10 | 41600 |
| 2025-01-13 | 75.26 | $74.70 | 288818 |
| 2025-01-10 | 75.41 | $73.88 | 130042 |
| 2025-01-08 | 75.67 | $75.11 | 52416 |
| 2025-01-07 | 75.83 | $74.98 | 22316 |
| 2025-01-06 | 76.04 | $75.47 | 22640 |
| 2025-01-03 | 76.23 | $75.44 | 76320 |
| 2025-01-02 | 76.46 | $74.53 | 185800 |
| 2024-12-31 | 76.81 | $74.81 | 42500 |
| 2024-12-30 | 77.17 | $74.88 | 21300 |
| 2024-12-27 | 77.56 | $75.54 | 19900 |
| 2024-12-26 | 77.93 | $76.36 | 26600 |
| 2024-12-24 | 78.25 | $76.07 | 41730 |
| 2024-12-23 | 78.63 | $75.51 | 47400 |
| 2024-12-20 | 79.09 | $75.56 | 25400 |
| 2024-12-19 | 79.58 | $74.93 | 58214 |
| 2024-12-18 | 80.15 | $75.35 | 51940 |
| 2024-12-17 | 80.70 | $78.19 | 52207 |
| 2024-12-16 | 80.99 | $79.24 | 22712 |
| 2024-12-13 | 81.17 | $79.24 | 336649 |
| 2024-12-12 | 81.36 | $79.82 | 76700 |
| 2024-12-11 | 81.50 | $80.36 | 43543 |
| 2024-12-10 | 81.59 | $79.96 | 19400 |
| 2024-12-09 | 81.73 | $80.54 | 28712 |
| 2024-12-06 | 81.82 | $81.49 | 18927 |
| 2024-12-05 | 81.81 | $81.59 | 21900 |
| 2024-12-04 | 81.79 | $82.33 | 23400 |
| 2024-12-03 | 81.66 | $82.43 | 21406 |
| 2024-12-02 | 81.50 | $82.63 | 24500 |
| 2024-11-29 | 81.28 | $83.13 | 8100 |
| 2024-11-27 | 80.98 | $82.76 | 20034 |
| 2024-11-26 | 80.69 | $83.09 | 27825 |
| 2024-11-25 | 80.33 | $83.27 | 85749 |
| 2024-11-22 | 79.92 | $82.15 | 32133 |
| 2024-11-21 | 79.59 | $81.27 | 48600 |
| 2024-11-20 | 79.32 | $79.63 | 43000 |
| 2024-11-19 | 79.19 | $79.28 | 42000 |
| 2024-11-18 | 79.08 | $79.48 | 28600 |
| 2024-11-15 | 78.94 | $79.34 | 34909 |
| 2024-11-14 | 78.80 | $80.01 | 44047 |
| 2024-11-13 | 78.59 | $81.06 | 36112 |
| 2024-11-12 | 78.27 | $81.06 | 28400 |
| 2024-11-11 | 77.92 | $81.97 | 62504 |
| 2024-11-08 | 77.47 | $81.07 | 55911 |
| 2024-11-07 | 77.08 | $80.07 | 35900 |
| 2024-11-06 | 76.77 | $80.32 | 63500 |
| 2024-11-05 | 76.41 | $77.02 | 84200 |
| 2024-11-04 | 76.36 | $75.72 | 23632 |
| 2024-11-01 | 76.43 | $75.61 | 32100 |
| 2024-10-31 | 76.50 | $75.49 | 36545 |
| 2024-10-30 | 76.59 | $76.34 | 30700 |
| 2024-10-29 | 76.59 | $76.29 | 20548 |
| 2024-10-28 | 76.60 | $76.72 | 26014 |
| 2024-10-25 | 76.55 | $75.89 | 41400 |
| 2024-10-24 | 76.59 | $76.15 | 17300 |
| 2024-10-23 | 76.60 | $76.17 | 19810 |
| 2024-10-22 | 76.60 | $76.32 | 23504 |
| 2024-10-21 | 76.58 | $77.22 | 12400 |
| 2024-10-18 | 76.46 | $77.98 | 46800 |
| 2024-10-17 | 76.26 | $77.82 | 11100 |
| 2024-10-16 | 76.07 | $77.68 | 17749 |
| 2024-10-15 | 75.87 | $76.92 | 16758 |
| 2024-10-14 | 75.73 | $77.38 | 35100 |
| 2024-10-11 | 75.52 | $76.80 | 27417 |
| 2024-10-10 | 75.35 | $75.37 | 21838 |
| 2024-10-09 | 75.30 | $76.01 | 36000 |
| 2024-10-08 | 75.17 | $75.51 | 20800 |
| 2024-10-07 | 75.05 | $75.41 | 22178 |
| 2024-10-04 | 74.93 | $75.41 | 24500 |
| 2024-10-03 | 74.77 | $74.88 | 48000 |
| 2024-10-02 | 74.65 | $75.28 | 28000 |
| 2024-10-01 | 74.47 | $75.43 | 32900 |
| 2024-09-30 | 74.25 | $75.76 | 20700 |
| 2024-09-27 | 74.00 | $75.75 | 40027 |
| 2024-09-26 | 73.73 | $75.43 | 45400 |
| 2024-09-25 | 73.48 | $74.82 | 28841 |
| 2024-09-24 | 73.27 | $75.59 | 28830 |
| 2024-09-23 | 72.98 | $75.41 | 34300 |
| 2024-09-20 | 72.70 | $74.96 | 24400 |
| 2024-09-19 | 72.45 | $75.69 | 52400 |
| 2024-09-18 | 72.11 | $73.84 | 31900 |
| 2024-09-17 | 71.93 | $73.92 | 22900 |
| 2024-09-16 | 71.74 | $73.34 | 33700 |
| 2024-09-13 | 71.59 | $72.67 | 204628 |
| 2024-09-12 | 71.49 | $71.56 | 37434 |
| 2024-09-11 | 71.49 | $70.83 | 36613 |
| 2024-09-10 | 71.56 | $70.54 | 33600 |
| 2024-09-09 | 71.65 | $70.46 | 26836 |
| 2024-09-06 | 71.74 | $69.75 | 16819 |
| 2024-09-05 | 71.89 | $70.54 | 38738 |
| 2024-09-04 | 71.96 | $71.25 | 47604 |
| 2024-09-03 | 71.94 | $71.46 | 62000 |
| 2024-08-30 | 71.88 | $73.63 | 14700 |
| 2024-08-29 | 71.60 | $72.92 | 32100 |
| 2024-08-28 | 71.38 | $72.54 | 55000 |
| 2024-08-27 | 71.20 | $72.66 | 32500 |
| 2024-08-26 | 71.00 | $73.19 | 34325 |
| 2024-08-23 | 70.75 | $73.30 | 240214 |
| 2024-08-22 | 70.48 | $71.94 | 28408 |
| 2024-08-21 | 70.34 | $72.04 | 42135 |
| 2024-08-20 | 70.17 | $71.15 | 30300 |
| 2024-08-19 | 70.10 | $71.56 | 18800 |
| 2024-08-16 | 69.98 | $71.05 | 33513 |
| 2024-08-15 | 69.91 | $71.19 | 93543 |
| 2024-08-14 | 69.83 | $69.92 | 156845 |
| 2024-08-13 | 69.87 | $69.73 | 108600 |
| 2024-08-12 | 69.95 | $68.67 | 28400 |
| 2024-08-09 | 70.14 | $69.27 | 49719 |
| 2024-08-08 | 70.27 | $69.22 | 80910 |
| 2024-08-07 | 70.41 | $67.80 | 112200 |
| 2024-08-06 | 70.68 | $68.27 | 141423 |
| 2024-08-05 | 70.90 | $67.59 | 153700 |
| 2024-08-02 | 71.18 | $69.14 | 97621 |
| 2024-08-01 | 71.30 | $71.43 | 162406 |
| 2024-07-31 | 71.19 | $73.18 | 57200 |
| 2024-07-30 | 70.89 | $72.48 | 109800 |
| 2024-07-29 | 70.63 | $72.12 | 60749 |
| 2024-07-26 | 70.38 | $72.06 | 184900 |
| 2024-07-25 | 70.12 | $70.85 | 72600 |
| 2024-07-24 | 69.96 | $69.85 | 51546 |
| 2024-07-23 | 69.88 | $71.51 | 21136 |
| 2024-07-22 | 69.64 | $71.50 | 37800 |
| 2024-07-19 | 69.39 | $70.52 | 19328 |
| 2024-07-18 | 69.22 | $71.05 | 28313 |
| 2024-07-17 | 68.99 | $71.61 | 26630 |
| 2024-07-16 | 68.69 | $72.79 | 151400 |
| 2024-07-15 | 68.25 | $70.45 | 41800 |
| 2024-07-12 | 68.04 | $69.76 | 28400 |
| 2024-07-11 | 67.88 | $69.11 | 42612 |
| 2024-07-10 | 67.78 | $67.60 | 43600 |
| 2024-07-09 | 67.83 | $66.85 | 68015 |
| 2024-07-08 | 67.96 | $67.40 | 32648 |
| 2024-07-05 | 68.05 | $67.01 | 80738 |
| 2024-07-03 | 68.18 | $67.69 | 48000 |
| 2024-07-02 | 68.25 | $67.45 | 144100 |
| 2024-07-01 | 68.36 | $67.15 | 263335 |
| 2024-06-28 | 68.50 | $68.06 | 27315 |
| 2024-06-27 | 68.57 | $67.90 | 24300 |
| 2024-06-26 | 68.65 | $68.12 | 26538 |
| 2024-06-25 | 68.72 | $68.27 | 85919 |
| 2024-06-24 | 68.79 | $69.14 | 46800 |
| 2024-06-21 | 68.78 | $68.76 | 26600 |
| 2024-06-20 | 68.81 | $68.61 | 35307 |
| 2024-06-18 | 68.87 | $68.81 | 29400 |
| 2024-06-17 | 68.92 | $68.52 | 35902 |
| 2024-06-14 | 69.01 | $67.93 | 32746 |
| 2024-06-13 | 69.17 | $68.88 | 50100 |
| 2024-06-12 | 69.26 | $69.19 | 41800 |
| 2024-06-11 | 69.32 | $68.25 | 21800 |
| 2024-06-10 | 69.49 | $68.80 | 33200 |
| 2024-06-07 | 69.62 | $68.53 | 31500 |
| 2024-06-06 | 69.79 | $68.77 | 51800 |
| 2024-06-05 | 69.94 | $69.32 | 71500 |
| 2024-06-04 | 70.05 | $68.56 | 199300 |
| 2024-06-03 | 70.24 | $69.20 | 47813 |
| 2024-05-31 | 70.37 | $69.98 | 176400 |
| 2024-05-30 | 70.42 | $69.27 | 42300 |
| 2024-05-29 | 70.53 | $68.64 | 37333 |
| 2024-05-28 | 70.71 | $69.59 | 79700 |
| 2024-05-24 | 70.79 | $70.59 | 37722 |
| 2024-05-23 | 70.78 | $69.96 | 113200 |
| 2024-05-22 | 70.82 | $70.77 | 64312 |
| 2024-05-21 | 70.78 | $71.04 | 79935 |
| 2024-05-20 | 70.70 | $71.30 | 29300 |
| 2024-05-17 | 70.59 | $71.03 | 33100 |
| 2024-05-16 | 70.49 | $70.98 | 39808 |
| 2024-05-15 | 70.38 | $71.76 | 60335 |
| 2024-05-14 | 70.18 | $71.26 | 32100 |
| 2024-05-13 | 70.02 | $71.08 | 55225 |
| 2024-05-10 | 69.87 | $71.40 | 29600 |
| 2024-05-09 | 69.68 | $71.27 | 37701 |
| 2024-05-08 | 69.50 | $70.61 | 63400 |
| 2024-05-07 | 69.39 | $70.56 | 36900 |
| 2024-05-06 | 69.29 | $70.60 | 113715 |
| 2024-05-03 | 69.19 | $69.63 | 52700 |
| 2024-05-02 | 69.20 | $69.06 | 45249 |
| 2024-05-01 | 69.27 | $68.34 | 133800 |
| 2024-04-30 | 69.43 | $68.52 | 48905 |
| 2024-04-29 | 69.58 | $69.91 | 108200 |
| 2024-04-26 | 69.62 | $69.38 | 67200 |
| 2024-04-25 | 69.72 | $69.33 | 64000 |
| 2024-04-24 | 69.85 | $69.46 | 64333 |
| 2024-04-23 | 69.97 | $69.68 | 74425 |
| 2024-04-22 | 70.08 | $68.67 | 110524 |
| 2024-04-19 | 70.30 | $68.27 | 71300 |
| 2024-04-18 | 70.58 | $68.16 | 71300 |
| 2024-04-17 | 70.88 | $68.34 | 88700 |
| 2024-04-16 | 71.18 | $69.04 | 77534 |
| 2024-04-15 | 71.41 | $69.34 | 102034 |
| 2024-04-12 | 71.62 | $70.06 | 201200 |
| 2024-04-11 | 71.76 | $71.02 | 54331 |
| 2024-04-10 | 71.81 | $70.96 | 52404 |
| 2024-04-09 | 71.85 | $72.09 | 46500 |
| 2024-04-08 | 71.78 | $72.16 | 46600 |
| 2024-04-05 | 71.70 | $72.10 | 46300 |
| 2024-04-04 | 71.61 | $71.43 | 116338 |
| 2024-04-03 | 71.58 | $72.19 | 46600 |
| 2024-04-02 | 71.46 | $71.69 | 75329 |
| 2024-04-01 | 71.37 | $72.35 | 160400 |
| 2024-03-28 | 71.21 | $72.96 | 37000 |
| 2024-03-27 | 70.98 | $72.64 | 41100 |
| 2024-03-26 | 70.75 | $71.72 | 77917 |
| 2024-03-25 | 70.60 | $71.66 | 71217 |
| 2024-03-22 | 70.43 | $71.74 | 53100 |
| 2024-03-21 | 70.24 | $72.16 | 86427 |
| 2024-03-20 | 69.99 | $71.32 | 52100 |
| 2024-03-19 | 69.80 | $70.48 | 130200 |
| 2024-03-18 | 69.67 | $69.94 | 66900 |
| 2024-03-15 | 69.57 | $70.00 | 59300 |
| 2024-03-14 | 69.45 | $69.84 | 97303 |
| 2024-03-13 | 69.34 | $70.43 | 51700 |
| 2024-03-12 | 69.14 | $70.38 | 58646 |
| 2024-03-11 | 68.93 | $69.91 | 50400 |
| 2024-03-08 | 68.76 | $70.11 | 175224 |
| 2024-03-07 | 68.54 | $70.36 | 56200 |
| 2024-03-06 | 68.29 | $69.66 | 78449 |
| 2024-03-05 | 68.08 | $69.17 | 54549 |
| 2024-03-04 | 67.90 | $69.72 | 61143 |
| 2024-03-01 | 67.64 | $69.34 | 105831 |
| 2024-02-29 | 67.41 | $68.83 | 61825 |
| 2024-02-28 | 67.21 | $68.65 | 45301 |
| 2024-02-27 | 67.01 | $68.27 | 55307 |
| 2024-02-26 | 66.83 | $68.12 | 96000 |
| 2024-02-23 | 66.65 | $68.29 | 123500 |
| 2024-02-22 | 66.43 | $67.68 | 62400 |
| 2024-02-21 | 66.26 | $66.68 | 77100 |
| 2024-02-20 | 66.17 | $66.45 | 49900 |
| 2024-02-16 | 66.09 | $66.64 | 39011 |
| 2024-02-15 | 65.98 | $67.15 | 26218 |
| 2024-02-14 | 65.80 | $66.51 | 149203 |
| 2024-02-13 | 65.67 | $65.53 | 71400 |
| 2024-02-12 | 65.62 | $67.16 | 46003 |
| 2024-02-09 | 65.39 | $66.71 | 149208 |
| 2024-02-08 | 65.20 | $66.36 | 111514 |
| 2024-02-07 | 65.02 | $66.21 | 56700 |
| 2024-02-06 | 64.85 | $65.78 | 84303 |
| 2024-02-05 | 64.71 | $65.33 | 120700 |
| 2024-02-02 | 64.60 | $66.10 | 51741 |
| 2024-02-01 | 64.41 | $65.68 | 160800 |
| 2024-01-31 | 64.24 | $64.50 | 66732 |
| 2024-01-30 | 64.18 | $65.48 | 74400 |
| 2024-01-29 | 64.02 | $65.37 | 116027 |
| 2024-01-26 | 63.88 | $64.78 | 49404 |
| 2024-01-25 | 63.79 | $64.56 | 58700 |
| 2024-01-24 | 63.73 | $63.83 | 91343 |
| 2024-01-23 | 63.74 | $64.32 | 74800 |
| 2024-01-22 | 63.71 | $64.66 | 49833 |
| 2024-01-19 | 63.64 | $63.84 | 62829 |
| 2024-01-18 | 63.65 | $63.37 | 65421 |
| 2024-01-17 | 63.71 | $62.64 | 64519 |
| 2024-01-16 | 63.85 | $63.12 | 42600 |
| 2024-01-12 | 63.94 | $63.55 | 444826 |
| 2024-01-11 | 64.00 | $63.66 | 71500 |
| 2024-01-10 | 64.03 | $63.75 | 121440 |
| 2024-01-09 | 64.05 | $63.58 | 66721 |
| 2024-01-08 | 64.07 | $63.85 | 75500 |
| 2024-01-05 | 64.05 | $63.29 | 146700 |
| 2024-01-04 | 64.07 | $62.94 | 47734 |
| 2024-01-03 | 64.11 | $62.98 | 133604 |
| 2024-01-02 | 64.14 | $64.26 | 217300 |
| 2023-12-29 | 64.03 | $64.86 | 44746 |
| 2023-12-28 | 63.84 | $65.16 | 37012 |
| 2023-12-27 | 63.59 | $65.14 | 68304 |
| 2023-12-26 | 63.31 | $65.14 | 48000 |
| 2023-12-22 | 63.00 | $64.80 | 66400 |
| 2023-12-21 | 62.70 | $64.65 | 104234 |
| 2023-12-20 | 62.39 | $63.87 | 73617 |
| 2023-12-19 | 62.12 | $64.76 | 47709 |
| 2023-12-18 | 61.74 | $64.07 | 37800 |
| 2023-12-15 | 61.41 | $64.18 | 147900 |
| 2023-12-14 | 61.03 | $64.40 | 118446 |
| 2023-12-13 | 60.61 | $62.86 | 224721 |
| 2023-12-12 | 60.31 | $61.77 | 44146 |
| 2023-12-11 | 60.09 | $61.73 | 45500 |
| 2023-12-08 | 59.85 | $61.20 | 104000 |
| 2023-12-07 | 59.64 | $60.86 | 93128 |
| 2023-12-06 | 59.44 | $60.56 | 124703 |
| 2023-12-05 | 59.24 | $60.42 | 76943 |
| 2023-12-04 | 59.04 | $61.04 | 82316 |
| 2023-12-01 | 58.76 | $60.80 | 72222 |
| 2023-11-30 | 58.47 | $59.52 | 32327 |
| 2023-11-29 | 58.29 | $58.95 | 48500 |
| 2023-11-28 | 58.14 | $58.65 | 55300 |
| 2023-11-27 | 57.99 | $59.09 | 99325 |
| 2023-11-24 | 57.78 | $59.19 | 30100 |
| 2023-11-22 | 57.53 | $58.94 | 59700 |
| 2023-11-21 | 57.28 | $58.79 | 71600 |
| 2023-11-20 | 57.02 | $58.97 | 209800 |
| 2023-11-17 | 56.73 | $58.79 | 289100 |
| 2023-11-16 | 56.43 | $58.27 | 50705 |
| 2023-11-15 | 56.17 | $58.61 | 76300 |
| 2023-11-14 | 55.87 | $58.48 | 118639 |
| 2023-11-13 | 55.57 | $56.61 | 88524 |
| 2023-11-10 | 55.46 | $56.74 | 206436 |
| 2023-11-09 | 55.34 | $55.91 | 124700 |
| 2023-11-08 | 55.30 | $56.17 | 114100 |
| 2023-11-07 | 55.25 | $56.11 | 98911 |
| 2023-11-06 | 55.21 | $56.36 | 42609 |
| 2023-11-03 | 55.15 | $56.81 | 216100 |
| 2023-11-02 | 55.05 | $55.76 | 93600 |
| 2023-11-01 | 55.05 | $54.71 | 157024 |
| 2023-10-31 | 55.17 | $54.14 | 35100 |
| 2023-10-30 | 55.34 | $53.85 | 123417 |
| 2023-10-27 | 55.56 | $53.31 | 1.1M |
| 2023-10-26 | 55.85 | $53.84 | 147446 |
| 2023-10-25 | 56.11 | $53.91 | 110514 |
| 2023-10-24 | 56.38 | $54.69 | 140446 |
| 2023-10-23 | 56.58 | $54.53 | 134037 |
| 2023-10-20 | 56.81 | $54.96 | 42000 |
| 2023-10-19 | 57.01 | $55.42 | 70131 |
| 2023-10-18 | 57.18 | $56.16 | 99500 |
| 2023-10-17 | 57.28 | $57.96 | 65226 |
| 2023-10-16 | 57.22 | $57.51 | 61000 |
| 2023-10-13 | 57.21 | $56.66 | 437721 |
| 2023-10-12 | 57.29 | $57.27 | 158700 |
| 2023-10-11 | 57.32 | $58.25 | 164648 |
| 2023-10-10 | 57.26 | $57.93 | 56100 |
| 2023-10-09 | 57.23 | $57.46 | 57617 |
| 2023-10-06 | 57.25 | $56.89 | 102300 |
| 2023-10-05 | 57.34 | $56.36 | 75500 |
| 2023-10-04 | 57.49 | $56.71 | 195134 |
| 2023-10-03 | 57.62 | $56.17 | 131800 |
| 2023-10-02 | 57.82 | $56.86 | 141449 |
| 2023-09-29 | 57.98 | $57.43 | 374800 |
| 2023-09-28 | 58.09 | $57.83 | 43524 |
| 2023-09-27 | 58.18 | $57.22 | 142600 |
| 2023-09-26 | 58.35 | $56.71 | 106800 |
| 2023-09-25 | 58.57 | $57.52 | 36930 |
| 2023-09-22 | 58.73 | $57.15 | 53718 |
| 2023-09-21 | 58.93 | $57.34 | 70248 |
| 2023-09-20 | 59.12 | $58.32 | 47000 |
| 2023-09-19 | 59.22 | $58.62 | 67144 |
| 2023-09-18 | 59.29 | $58.91 | 55704 |
| 2023-09-15 | 59.33 | $58.77 | 37400 |
| 2023-09-14 | 59.39 | $59.19 | 50800 |
| 2023-09-13 | 59.41 | $58.43 | 86900 |
| 2023-09-12 | 59.51 | $58.84 | 77006 |
| 2023-09-11 | 59.58 | $59.08 | 100248 |
| 2023-09-08 | 59.63 | $58.90 | 517700 |
| 2023-09-07 | 59.72 | $59.07 | 199500 |
| 2023-09-06 | 59.80 | $59.50 | 105400 |
| 2023-09-05 | 59.84 | $59.60 | 71500 |
| 2023-09-01 | 59.88 | $61.20 | 61500 |
| 2023-08-31 | 59.77 | $60.57 | 73636 |
| 2023-08-30 | 59.72 | $60.60 | 35300 |
| 2023-08-29 | 59.68 | $60.40 | 42624 |
| 2023-08-28 | 59.66 | $59.59 | 71802 |
| 2023-08-25 | 59.72 | $59.01 | 129133 |
| 2023-08-24 | 59.86 | $58.81 | 59649 |
| 2023-08-23 | 60.02 | $59.35 | 69700 |
| 2023-08-22 | 60.15 | $58.73 | 65700 |
| 2023-08-21 | 60.35 | $58.83 | 46600 |
| 2023-08-18 | 60.55 | $58.84 | 171701 |
| 2023-08-17 | 60.76 | $58.76 | 71200 |
| 2023-08-16 | 60.99 | $59.67 | 68300 |
| 2023-08-15 | 61.15 | $60.27 | 56330 |
| 2023-08-14 | 61.26 | $61.06 | 94934 |
| 2023-08-11 | 61.29 | $60.86 | 593000 |
| 2023-08-10 | 61.34 | $60.94 | 158847 |
| 2023-08-09 | 61.39 | $60.93 | 65600 |
| 2023-08-08 | 61.43 | $61.17 | 104500 |
| 2023-08-07 | 61.46 | $61.55 | 114810 |
| 2023-08-04 | 61.44 | $60.93 | 129000 |
| 2023-08-03 | 61.47 | $60.98 | 108344 |
| 2023-08-02 | 61.49 | $61.33 | 52933 |
| 2023-08-01 | 61.46 | $62.05 | 183600 |
| 2023-07-31 | 61.36 | $61.88 | 107613 |
| 2023-07-28 | 61.27 | $61.64 | 504600 |
| 2023-07-27 | 61.19 | $61.15 | 136000 |
| 2023-07-26 | 61.14 | $61.63 | 72700 |
| 2023-07-25 | 61.04 | $61.65 | 113700 |
| 2023-07-24 | 60.92 | $61.47 | 165217 |
| 2023-07-21 | 60.80 | $61.32 | 69522 |
| 2023-07-20 | 60.67 | $61.59 | 60324 |
| 2023-07-19 | 60.50 | $61.91 | 102400 |
| 2023-07-18 | 60.28 | $61.82 | 123100 |
| 2023-07-17 | 60.06 | $61.23 | 150100 |
| 2023-07-14 | 59.88 | $60.91 | 120026 |
| 2023-07-13 | 59.71 | $61.36 | 62800 |
| 2023-07-12 | 59.48 | $61.16 | 163821 |
| 2023-07-11 | 59.26 | $60.83 | 89815 |
| 2023-07-10 | 59.04 | $60.13 | 128601 |
| 2023-07-07 | 58.89 | $59.36 | 116300 |
| 2023-07-06 | 58.79 | $58.83 | 107328 |
| 2023-07-05 | 58.74 | $59.52 | 217625 |
| 2023-07-03 | 58.59 | $60.21 | 147600 |
| 2023-06-30 | 58.37 | $60.09 | 85608 |
| 2023-06-29 | 58.12 | $59.72 | 215000 |
| 2023-06-28 | 57.88 | $59.07 | 58600 |
| 2023-06-27 | 57.68 | $59.01 | 347200 |
| 2023-06-26 | 57.47 | $57.92 | 269002 |
| 2023-06-23 | 57.34 | $57.45 | 107300 |
| 2023-06-22 | 57.24 | $57.75 | 67600 |
| 2023-06-21 | 57.09 | $58.21 | 84200 |
| 2023-06-20 | 56.89 | $57.93 | 205617 |
| 2023-06-16 | 56.70 | $58.26 | 120545 |
| 2023-06-15 | 56.46 | $58.41 | 98300 |
| 2023-06-14 | 56.19 | $57.76 | 228541 |
| 2023-06-13 | 55.97 | $58.09 | 162800 |
| 2023-06-12 | 55.70 | $57.38 | 212700 |
| 2023-06-09 | 55.48 | $57.04 | 458700 |
| 2023-06-08 | 55.27 | $57.27 | 246000 |
| 2023-06-07 | 55.03 | $57.44 | 164233 |
| 2023-06-06 | 54.77 | $56.33 | 198400 |
| 2023-06-05 | 54.59 | $55.41 | 209183 |
| 2023-06-02 | 54.51 | $55.95 | 119423 |
| 2023-06-01 | 54.36 | $54.05 | 140946 |
| 2023-05-31 | 54.39 | $53.42 | 110817 |
| 2023-05-30 | 54.49 | $54.55 | 87800 |
| 2023-05-26 | 54.49 | $54.60 | 100600 |
| 2023-05-25 | 54.48 | $54.07 | 91500 |
| 2023-05-24 | 54.52 | $53.74 | 84847 |
| 2023-05-23 | 54.59 | $54.51 | 120613 |
| 2023-05-22 | 54.59 | $55.19 | 153500 |
| 2023-05-19 | 54.52 | $55.00 | 173924 |
| 2023-05-18 | 54.47 | $55.34 | 180207 |
| 2023-05-17 | 54.39 | $54.72 | 122200 |
| 2023-05-16 | 54.37 | $53.85 | 85100 |
| 2023-05-15 | 54.44 | $54.58 | 129700 |
| 2023-05-12 | 54.44 | $54.07 | 111735 |
| 2023-05-11 | 54.49 | $54.11 | 114500 |
| 2023-05-10 | 54.54 | $54.38 | 98844 |
| 2023-05-09 | 54.57 | $54.54 | 71000 |
| 2023-05-08 | 54.57 | $54.65 | 211523 |
| 2023-05-05 | 54.57 | $54.69 | 175400 |
| 2023-05-04 | 54.55 | $53.57 | 422133 |
| 2023-05-03 | 54.63 | $54.46 | 144100 |
| 2023-05-02 | 54.63 | $54.57 | 247202 |
| 2023-05-01 | 54.62 | $55.16 | 236340 |
| 2023-04-28 | 54.56 | $54.96 | 269000 |
| 2023-04-27 | 54.51 | $54.37 | 50431 |
| 2023-04-26 | 54.52 | $53.23 | 134600 |
| 2023-04-25 | 54.64 | $54.21 | 312700 |
| 2023-04-24 | 54.67 | $55.22 | 197000 |
| 2023-04-21 | 54.58 | $55.15 | 108600 |
| 2023-04-20 | 54.49 | $55.28 | 218710 |
| 2023-04-19 | 54.38 | $55.07 | 93000 |
| 2023-04-18 | 54.28 | $55.15 | 87400 |
| 2023-04-17 | 54.17 | $54.82 | 205119 |
| 2023-04-14 | 54.07 | $54.55 | 389715 |
| 2023-04-13 | 54.00 | $54.70 | 136839 |
| 2023-04-12 | 53.90 | $54.40 | 124800 |
| 2023-04-11 | 53.83 | $54.26 | 109027 |
| 2023-04-10 | 53.78 | $53.67 | 169300 |
| 2023-04-06 | 53.78 | $52.94 | 160418 |
| 2023-04-05 | 53.86 | $53.13 | 306400 |
| 2023-04-04 | 53.95 | $53.88 | 95100 |
| 2023-04-03 | 53.98 | $55.49 | 164213 |
| 2023-03-31 | 53.86 | $55.55 | 167000 |
| 2023-03-30 | 53.76 | $54.48 | 275901 |
| 2023-03-29 | 53.76 | $54.29 | 88700 |
| 2023-03-28 | 53.80 | $53.62 | 52032 |
| 2023-03-27 | 53.92 | $53.29 | 98044 |
| 2023-03-24 | 54.08 | $52.74 | 1.4M |
| 2023-03-23 | 54.30 | $52.85 | 226842 |
| 2023-03-22 | 54.54 | $53.10 | 131700 |
| 2023-03-21 | 54.76 | $54.14 | 80300 |
| 2023-03-20 | 54.89 | $53.11 | 123100 |
| 2023-03-17 | 55.14 | $52.29 | 72000 |
| 2023-03-16 | 55.49 | $53.62 | 82100 |
| 2023-03-15 | 55.74 | $52.91 | 285900 |
| 2023-03-14 | 56.08 | $54.30 | 98300 |
| 2023-03-13 | 56.30 | $53.50 | 198243 |
| 2023-03-10 | 56.61 | $54.48 | 94609 |
| 2023-03-09 | 56.84 | $56.04 | 150700 |
| 2023-03-08 | 56.93 | $57.06 | 167018 |
| 2023-03-07 | 56.92 | $56.88 | 63200 |
| 2023-03-06 | 56.94 | $57.46 | 136814 |
| 2023-03-03 | 56.90 | $58.14 | 151700 |
| 2023-03-02 | 56.80 | $57.36 | 148230 |
| 2023-03-01 | 56.78 | $56.84 | 96500 |
| 2023-02-28 | 56.80 | $56.33 | 49600 |
| 2023-02-27 | 56.87 | $56.27 | 93749 |
| 2023-02-24 | 56.94 | $55.96 | 149900 |
| 2023-02-23 | 57.04 | $56.24 | 112169 |
| 2023-02-22 | 57.10 | $55.81 | 125526 |
| 2023-02-21 | 57.20 | $55.77 | 68531 |
| 2023-02-17 | 57.30 | $57.42 | 57319 |
| 2023-02-16 | 57.23 | $57.60 | 96110 |
| 2023-02-15 | 57.12 | $58.06 | 60502 |
| 2023-02-14 | 56.95 | $57.58 | 111430 |
| 2023-02-13 | 56.80 | $57.48 | 70500 |
| 2023-02-10 | 56.66 | $56.79 | 1.1M |
| 2023-02-09 | 56.57 | $56.73 | 203220 |
| 2023-02-08 | 56.48 | $57.40 | 235627 |
| 2023-02-07 | 56.30 | $57.96 | 100600 |
| 2023-02-06 | 56.05 | $57.53 | 75607 |
| 2023-02-03 | 55.82 | $58.14 | 168710 |
| 2023-02-02 | 55.50 | $58.57 | 558902 |
| 2023-02-01 | 55.11 | $57.48 | 84018 |
| 2023-01-31 | 54.80 | $56.68 | 91600 |
| 2023-01-30 | 54.54 | $55.18 | 218400 |
| 2023-01-27 | 54.41 | $55.79 | 334400 |
| 2023-01-26 | 54.19 | $55.47 | 71521 |
| 2023-01-25 | 53.99 | $54.98 | 125200 |
| 2023-01-24 | 53.82 | $54.93 | 76400 |
| 2023-01-23 | 53.64 | $54.77 | 81900 |
| 2023-01-20 | 53.46 | $54.15 | 160400 |
| 2023-01-19 | 53.32 | $53.05 | 65344 |
| 2023-01-18 | 53.28 | $54.04 | 110105 |
| 2023-01-17 | 53.13 | $54.59 | 85915 |
| 2023-01-13 | 52.92 | $54.93 | 123100 |
| 2023-01-12 | 52.68 | $54.78 | 204128 |
| 2023-01-11 | 52.44 | $54.44 | 452448 |
| 2023-01-10 | 52.22 | $53.74 | 69700 |
| 2023-01-09 | 52.07 | $53.39 | 148125 |
| 2023-01-06 | 51.95 | $53.20 | 222900 |
| 2023-01-05 | 51.84 | $51.79 | 106400 |
| 2023-01-04 | 51.88 | $52.53 | 215000 |
| 2023-01-03 | 51.84 | $51.66 | 213145 |
| 2022-12-30 | 51.90 | $51.51 | 334849 |
| 2022-12-29 | 51.99 | $51.84 | 384414 |
| 2022-12-28 | 52.05 | $50.89 | 224100 |
| 2022-12-27 | 52.22 | $51.79 | 81331 |
| 2022-12-23 | 52.30 | $51.65 | 56500 |
| 2022-12-22 | 52.41 | $51.39 | 131300 |
| 2022-12-21 | 52.55 | $52.03 | 95319 |
| 2022-12-20 | 52.63 | $51.14 | 75602 |
| 2022-12-19 | 52.81 | $51.18 | 74500 |
| 2022-12-16 | 52.99 | $51.72 | 359711 |
| 2022-12-15 | 53.13 | $52.10 | 65447 |
| 2022-12-14 | 53.23 | $53.53 | 42019 |
| 2022-12-13 | 53.19 | $53.72 | 52745 |
| 2022-12-12 | 53.12 | $53.33 | 111800 |
| 2022-12-09 | 53.10 | $52.56 | 301500 |
| 2022-12-08 | 53.15 | $52.89 | 59400 |
| 2022-12-07 | 53.15 | $52.55 | 73600 |
| 2022-12-06 | 53.17 | $52.58 | 43220 |
| 2022-12-05 | 53.18 | $53.00 | 53011 |
| 2022-12-02 | 53.14 | $54.22 | 111500 |
| 2022-12-01 | 52.95 | $54.12 | 68209 |
| 2022-11-30 | 52.75 | $54.05 | 64300 |
| 2022-11-29 | 52.54 | $52.87 | 143300 |
| 2022-11-28 | 52.43 | $52.69 | 144100 |
| 2022-11-25 | 52.33 | $53.72 | 83900 |
| 2022-11-23 | 52.11 | $53.50 | 69000 |
| 2022-11-22 | 51.90 | $53.32 | 404700 |
| 2022-11-21 | 51.69 | $52.69 | 107000 |
| 2022-11-18 | 51.52 | $52.66 | 81811 |
| 2022-11-17 | 51.33 | $52.15 | 96301 |
| 2022-11-16 | 51.16 | $52.47 | 104300 |
| 2022-11-15 | 50.94 | $53.25 | 63200 |
| 2022-11-14 | 50.63 | $52.68 | 243000 |
| 2022-11-11 | 50.35 | $53.18 | 112900 |
| 2022-11-10 | 49.99 | $52.80 | 40400 |
| 2022-11-09 | 49.64 | $49.71 | 86100 |
| 2022-11-08 | 49.57 | $50.62 | 210210 |
| 2022-11-07 | 49.41 | $50.19 | 111000 |
| 2022-11-04 | 49.27 | $49.54 | 64800 |
| 2022-11-03 | 49.18 | $48.70 | 110644 |
| 2022-11-02 | 49.18 | $49.25 | 56424 |
| 2022-11-01 | 49.12 | $50.81 | 119800 |
| 2022-10-31 | 48.90 | $50.68 | 128000 |
| 2022-10-28 | 48.69 | $50.90 | 214640 |
| 2022-10-27 | 48.42 | $49.92 | 81000 |
| 2022-10-26 | 48.24 | $49.84 | 74300 |
| 2022-10-25 | 48.04 | $49.72 | 50643 |
| 2022-10-24 | 47.84 | $48.69 | 77900 |
| 2022-10-21 | 47.73 | $48.15 | 206033 |
| 2022-10-20 | 47.66 | $46.95 | 86005 |
| 2022-10-19 | 47.70 | $47.89 | 69927 |
| 2022-10-18 | 47.65 | $48.86 | 116223 |
| 2022-10-17 | 47.52 | $47.97 | 128800 |
| 2022-10-14 | 47.47 | $46.71 | 633200 |
| 2022-10-13 | 47.56 | $47.97 | 106400 |
| 2022-10-12 | 47.54 | $47.17 | 114400 |
| 2022-10-11 | 47.61 | $47.60 | 106502 |
| 2022-10-10 | 47.65 | $47.57 | 102115 |
| 2022-10-07 | 47.73 | $47.46 | 170421 |
| 2022-10-06 | 47.83 | $48.73 | 155800 |
| 2022-10-05 | 47.83 | $49.08 | 208937 |
| 2022-10-04 | 47.81 | $49.17 | 113100 |
| 2022-10-03 | 47.79 | $47.42 | 108249 |
| 2022-09-30 | 47.94 | $45.95 | 110723 |
| 2022-09-29 | 48.26 | $46.29 | 120417 |
| 2022-09-28 | 48.56 | $47.06 | 107132 |
| 2022-09-27 | 48.82 | $45.80 | 233700 |
| 2022-09-26 | 49.22 | $45.72 | 282002 |
| 2022-09-23 | 49.66 | $46.29 | 338337 |
| 2022-09-22 | 50.09 | $47.35 | 99100 |
| 2022-09-21 | 50.44 | $48.31 | 63231 |
| 2022-09-20 | 50.73 | $48.85 | 77500 |
| 2022-09-19 | 50.98 | $49.85 | 73632 |
| 2022-09-16 | 51.16 | $48.94 | 259723 |
| 2022-09-15 | 51.46 | $50.11 | 130745 |
| 2022-09-14 | 51.67 | $50.51 | 186950 |
| 2022-09-13 | 51.87 | $50.85 | 99100 |
| 2022-09-12 | 52.06 | $53.00 | 60400 |
| 2022-09-09 | 52.05 | $52.52 | 185200 |
| 2022-09-08 | 52.10 | $51.54 | 100106 |
| 2022-09-07 | 52.25 | $51.33 | 199139 |
| 2022-09-06 | 52.43 | $50.24 | 86024 |
| 2022-09-02 | 52.73 | $50.32 | 149911 |
| 2022-09-01 | 53.04 | $50.70 | 213500 |
| 2022-08-31 | 53.33 | $50.86 | 97227 |
| 2022-08-30 | 53.60 | $51.42 | 135002 |
| 2022-08-29 | 53.84 | $51.88 | 144513 |
| 2022-08-26 | 54.03 | $52.34 | 51600 |
| 2022-08-25 | 54.19 | $54.29 | 70100 |
| 2022-08-24 | 54.16 | $53.41 | 40300 |
| 2022-08-23 | 54.21 | $53.22 | 38800 |
| 2022-08-22 | 54.26 | $53.13 | 85700 |
| 2022-08-19 | 54.31 | $54.42 | 287001 |
| 2022-08-18 | 54.22 | $55.31 | 79500 |
| 2022-08-17 | 54.03 | $55.02 | 109300 |
| 2022-08-16 | 53.85 | $55.81 | 109700 |
| 2022-08-15 | 53.56 | $55.49 | 208113 |
| 2022-08-12 | 53.28 | $55.34 | 252400 |
| 2022-08-11 | 52.98 | $54.62 | 124100 |
| 2022-08-10 | 52.71 | $54.12 | 166319 |
| 2022-08-09 | 52.47 | $52.79 | 29417 |
| 2022-08-08 | 52.33 | $53.47 | 59007 |
| 2022-08-05 | 52.10 | $53.26 | 135905 |
| 2022-08-04 | 51.88 | $53.23 | 103600 |
| 2022-08-03 | 51.64 | $53.25 | 92500 |
| 2022-08-02 | 51.37 | $52.87 | 78036 |
| 2022-08-01 | 51.12 | $53.69 | 107900 |
| 2022-07-29 | 50.77 | $53.68 | 134009 |
| 2022-07-28 | 50.39 | $52.80 | 175230 |
| 2022-07-27 | 50.08 | $51.96 | 117200 |
| 2022-07-26 | 49.82 | $50.98 | 86700 |
| 2022-07-25 | 49.66 | $51.18 | 94534 |
| 2022-07-22 | 49.47 | $51.14 | 45239 |
| 2022-07-21 | 49.26 | $51.42 | 159320 |
| 2022-07-20 | 49.01 | $50.97 | 120339 |
| 2022-07-19 | 48.79 | $50.46 | 98500 |
| 2022-07-18 | 48.60 | $48.64 | 100743 |
| 2022-07-15 | 48.58 | $48.77 | 74500 |
| 2022-07-14 | 48.56 | $47.96 | 181341 |
| 2022-07-13 | 48.61 | $48.38 | 212942 |
| 2022-07-12 | 48.63 | $48.70 | 198900 |
| 2022-07-11 | 48.63 | $48.69 | 155000 |
| 2022-07-08 | 48.66 | $49.06 | 420900 |
| 2022-07-07 | 48.67 | $49.36 | 226637 |
| 2022-07-06 | 48.69 | $48.56 | 763721 |
| 2022-07-05 | 48.80 | $48.43 | 275400 |
| 2022-07-01 | 48.96 | $48.74 | 401400 |
| 2022-06-30 | 49.12 | $48.13 | 190800 |
| 2022-06-29 | 49.36 | $48.33 | 199100 |
| 2022-06-28 | 49.61 | $48.64 | 138500 |
| 2022-06-27 | 49.86 | $49.40 | 67432 |
| 2022-06-24 | 50.05 | $49.31 | 195200 |
| 2022-06-23 | 50.26 | $47.60 | 148702 |
| 2022-06-22 | 50.65 | $47.77 | 380600 |
| 2022-06-21 | 51.05 | $48.05 | 137800 |
| 2022-06-17 | 51.43 | $47.45 | 511600 |
| 2022-06-16 | 51.89 | $47.30 | 131400 |
| 2022-06-15 | 52.38 | $49.76 | 125647 |
| 2022-06-14 | 52.66 | $49.33 | 209710 |
| 2022-06-13 | 52.99 | $49.27 | 226600 |
| 2022-06-10 | 53.34 | $51.34 | 151400 |
| 2022-06-09 | 53.50 | $53.18 | 70500 |
| 2022-06-08 | 53.47 | $54.10 | 67800 |
| 2022-06-07 | 53.34 | $55.20 | 98500 |
| 2022-06-06 | 53.10 | $54.84 | 119100 |
| 2022-06-03 | 52.89 | $54.27 | 91500 |
| 2022-06-02 | 52.73 | $54.64 | 178400 |
| 2022-06-01 | 52.54 | $53.49 | 214303 |
| 2022-05-31 | 52.46 | $53.88 | 79321 |
| 2022-05-27 | 52.35 | $54.23 | 294502 |
| 2022-05-26 | 52.20 | $53.17 | 99400 |
| 2022-05-25 | 52.15 | $52.01 | 147700 |
| 2022-05-24 | 52.22 | $51.31 | 126747 |
| 2022-05-23 | 52.37 | $51.76 | 69816 |
| 2022-05-20 | 52.49 | $50.90 | 186400 |
| 2022-05-19 | 52.71 | $51.27 | 207300 |
| 2022-05-18 | 52.92 | $51.44 | 132700 |
| 2022-05-17 | 53.13 | $53.73 | 188810 |
| 2022-05-16 | 53.13 | $52.13 | 298600 |
| 2022-05-13 | 53.30 | $52.45 | 465444 |
| 2022-05-12 | 53.44 | $51.45 | 508437 |
| 2022-05-11 | 53.70 | $51.23 | 297000 |
| 2022-05-10 | 53.99 | $52.11 | 390000 |
| 2022-05-09 | 54.20 | $52.56 | 300436 |
| 2022-05-06 | 54.38 | $53.60 | 283900 |
| 2022-05-05 | 54.46 | $54.37 | 259100 |
| 2022-05-04 | 54.47 | $56.04 | 235700 |
| 2022-05-03 | 54.32 | $54.34 | 240603 |
| 2022-05-02 | 54.33 | $53.55 | 249500 |
| 2022-04-29 | 54.43 | $53.22 | 195700 |
| 2022-04-28 | 54.58 | $54.55 | 142300 |
| 2022-04-27 | 54.62 | $53.39 | 130200 |
| 2022-04-26 | 54.79 | $53.29 | 81146 |
| 2022-04-25 | 54.99 | $54.75 | 178900 |
| 2022-04-22 | 55.06 | $54.48 | 2.2M |
| 2022-04-21 | 55.18 | $55.85 | 269600 |
| 2022-04-20 | 55.16 | $56.32 | 254539 |
| 2022-04-19 | 55.11 | $55.67 | 87201 |
| 2022-04-18 | 55.13 | $54.33 | 97647 |
| 2022-04-14 | 55.30 | $54.40 | 84800 |
| 2022-04-13 | 55.48 | $54.62 | 76847 |
| 2022-04-12 | 55.64 | $53.90 | 75106 |
| 2022-04-11 | 55.89 | $53.99 | 112700 |
| 2022-04-08 | 56.13 | $54.08 | 93244 |
| 2022-04-07 | 56.36 | $54.12 | 112339 |
| 2022-04-06 | 56.60 | $54.24 | 212711 |
| 2022-04-05 | 56.83 | $55.00 | 231400 |
| 2022-04-04 | 56.98 | $56.05 | 267600 |
| 2022-04-01 | 57.02 | $56.21 | 310500 |
| 2022-03-31 | 57.05 | $56.52 | 205700 |
| 2022-03-30 | 57.05 | $57.62 | 107000 |
| 2022-03-29 | 56.94 | $58.39 | 124200 |
| 2022-03-28 | 56.75 | $57.33 | 245400 |
| 2022-03-25 | 56.65 | $57.28 | 203400 |
| 2022-03-24 | 56.56 | $57.15 | 123938 |
| 2022-03-23 | 56.48 | $56.96 | 192400 |
| 2022-03-22 | 56.40 | $57.99 | 273600 |
| 2022-03-21 | 56.22 | $57.77 | 103110 |
| 2022-03-18 | 56.06 | $58.09 | 126605 |
| 2022-03-17 | 55.86 | $57.62 | 98800 |
| 2022-03-16 | 55.70 | $57.02 | 284624 |
| 2022-03-15 | 55.61 | $55.73 | 144800 |
| 2022-03-14 | 55.65 | $54.85 | 156403 |
| 2022-03-11 | 55.78 | $54.90 | 4.4M |
| 2022-03-10 | 55.92 | $55.25 | 223107 |
| 2022-03-09 | 56.04 | $55.44 | 216100 |
| 2022-03-08 | 56.16 | $53.82 | 257806 |
| 2022-03-07 | 56.44 | $53.94 | 284300 |
| 2022-03-04 | 56.73 | $56.16 | 112900 |
| 2022-03-03 | 56.81 | $56.95 | 129700 |
| 2022-03-02 | 56.83 | $57.16 | 102400 |
| 2022-03-01 | 56.83 | $55.82 | 245200 |
| 2022-02-28 | 56.97 | $57.10 | 175240 |
| 2022-02-25 | 56.98 | $57.04 | 653000 |
| 2022-02-24 | 56.99 | $55.60 | 402539 |
| 2022-02-23 | 57.15 | $55.05 | 180100 |
| 2022-02-22 | 57.37 | $56.19 | 332644 |
| 2022-02-18 | 57.49 | $56.98 | 313600 |
| 2022-02-17 | 57.54 | $57.11 | 166800 |
| 2022-02-16 | 57.58 | $58.23 | 167649 |
| 2022-02-15 | 57.53 | $57.84 | 123100 |
| 2022-02-14 | 57.52 | $56.86 | 292100 |
| 2022-02-11 | 57.62 | $56.94 | 738035 |
| 2022-02-10 | 57.74 | $57.77 | 194410 |
| 2022-02-09 | 57.79 | $58.94 | 230500 |
| 2022-02-08 | 57.74 | $57.81 | 294900 |
| 2022-02-07 | 57.82 | $56.85 | 141743 |
| 2022-02-04 | 58.01 | $56.94 | 263400 |
| 2022-02-03 | 58.21 | $57.42 | 310100 |
| 2022-02-02 | 58.39 | $58.39 | 752900 |
| 2022-02-01 | 58.49 | $58.30 | 291247 |
| 2022-01-31 | 58.62 | $57.75 | 195904 |
| 2022-01-28 | 58.83 | $56.79 | 416639 |
| 2022-01-27 | 59.16 | $56.08 | 605241 |
| 2022-01-26 | 59.58 | $56.65 | 260922 |
| 2022-01-25 | 59.97 | $57.31 | 336504 |
| 2022-01-24 | 60.32 | $58.31 | 646838 |
| 2022-01-21 | 60.59 | $57.60 | 447500 |
| 2022-01-20 | 60.94 | $58.49 | 193733 |
| 2022-01-19 | 61.22 | $59.42 | 271930 |
| 2022-01-18 | 61.40 | $60.08 | 144600 |
| 2022-01-14 | 61.52 | $61.05 | 107345 |
| 2022-01-13 | 61.55 | $61.40 | 105708 |
| 2022-01-12 | 61.54 | $61.29 | 125525 |
| 2022-01-11 | 61.54 | $61.23 | 124722 |
| 2022-01-10 | 61.55 | $60.77 | 169015 |
| 2022-01-07 | 61.60 | $61.12 | 275900 |
| 2022-01-06 | 61.62 | $61.76 | 165146 |
| 2022-01-05 | 61.58 | $61.78 | 151500 |
| 2022-01-04 | 61.53 | $62.92 | 451400 |
| 2022-01-03 | 61.37 | $61.95 | 197245 |
| 2021-12-31 | 61.29 | $62.41 | 47300 |
| 2021-12-30 | 61.15 | $62.12 | 154400 |
| 2021-12-29 | 61.02 | $62.41 | 49646 |
| 2021-12-28 | 60.85 | $62.12 | 71829 |
| 2021-12-27 | 60.71 | $61.99 | 66200 |
| 2021-12-23 | 60.57 | $61.08 | 198300 |
| 2021-12-22 | 60.52 | $60.55 | 58924 |
| 2021-12-21 | 60.53 | $60.21 | 75000 |
| 2021-12-20 | 60.59 | $58.76 | 439846 |
| 2021-12-17 | 60.80 | $59.94 | 70137 |
| 2021-12-16 | 60.91 | $60.84 | 192300 |
| 2021-12-15 | 60.94 | $61.15 | 89500 |
| 2021-12-14 | 60.95 | $60.54 | 75103 |
| 2021-12-13 | 61.03 | $61.07 | 126000 |
| 2021-12-10 | 61.07 | $61.59 | 2.3M |
| 2021-12-09 | 61.06 | $61.36 | 56034 |
| 2021-12-08 | 61.08 | $61.75 | 118600 |
| 2021-12-07 | 61.06 | $61.57 | 76800 |
| 2021-12-06 | 61.07 | $60.56 | 122700 |
| 2021-12-03 | 61.18 | $59.75 | 92700 |
| 2021-12-02 | 61.37 | $60.02 | 131410 |
| 2021-12-01 | 61.55 | $58.50 | 97136 |
| 2021-11-30 | 61.88 | $59.26 | 124923 |
| 2021-11-29 | 62.16 | $61.05 | 82600 |
| 2021-11-26 | 62.26 | $60.83 | 128216 |
| 2021-11-24 | 62.37 | $62.42 | 133100 |
| 2021-11-23 | 62.33 | $62.51 | 129100 |
| 2021-11-22 | 62.26 | $62.42 | 63030 |
| 2021-11-19 | 62.20 | $62.21 | 44342 |
| 2021-11-18 | 62.16 | $62.29 | 65300 |
| 2021-11-17 | 62.09 | $62.57 | 90900 |
| 2021-11-16 | 62.00 | $63.00 | 86800 |
| 2021-11-15 | 61.84 | $62.74 | 287100 |
| 2021-11-12 | 61.70 | $62.94 | 46444 |
| 2021-11-11 | 61.53 | $62.25 | 104900 |
| 2021-11-10 | 61.40 | $62.18 | 31000 |
| 2021-11-09 | 61.27 | $62.61 | 81500 |
| 2021-11-08 | 61.07 | $62.47 | 54400 |
| 2021-11-05 | 60.86 | $62.24 | 80700 |
| 2021-11-04 | 60.66 | $61.69 | 58700 |
| 2021-11-03 | 60.49 | $61.57 | 75900 |
| 2021-11-02 | 60.32 | $61.24 | 108201 |
| 2021-11-01 | 60.16 | $61.12 | 107600 |
| 2021-10-29 | 60.00 | $60.41 | 136034 |
| 2021-10-28 | 59.90 | $60.60 | 94234 |
| 2021-10-27 | 59.76 | $59.70 | 47442 |
| 2021-10-26 | 59.70 | $60.62 | 59932 |
| 2021-10-25 | 59.55 | $61.17 | 84100 |
| 2021-10-22 | 59.33 | $60.91 | 44327 |
| 2021-10-21 | 59.13 | $60.76 | 43600 |
| 2021-10-20 | 58.94 | $60.65 | 91800 |
| 2021-10-19 | 58.74 | $60.14 | 58100 |
| 2021-10-18 | 58.59 | $59.96 | 47403 |
| 2021-10-15 | 58.44 | $59.66 | 33407 |
| 2021-10-14 | 58.31 | $59.32 | 53000 |
| 2021-10-13 | 58.22 | $58.09 | 67032 |
| 2021-10-12 | 58.25 | $57.97 | 70900 |
| 2021-10-11 | 58.30 | $57.89 | 98101 |
| 2021-10-08 | 58.37 | $58.38 | 82212 |
| 2021-10-07 | 58.40 | $58.69 | 115000 |
| 2021-10-06 | 58.40 | $58.17 | 141300 |
| 2021-10-05 | 58.47 | $58.12 | 115700 |
| 2021-10-04 | 58.55 | $57.54 | 76702 |
| 2021-10-01 | 58.70 | $58.03 | 448600 |
| 2021-09-30 | 58.83 | $57.34 | 272306 |
| 2021-09-29 | 59.04 | $58.42 | 58533 |
| 2021-09-28 | 59.15 | $58.48 | 59205 |
| 2021-09-27 | 59.28 | $59.43 | 40819 |
| 2021-09-24 | 59.33 | $59.08 | 53900 |
| 2021-09-23 | 59.41 | $59.14 | 37900 |
| 2021-09-22 | 59.50 | $58.31 | 122512 |
| 2021-09-21 | 59.68 | $57.72 | 95300 |
| 2021-09-20 | 59.93 | $58.06 | 112900 |
| 2021-09-17 | 60.15 | $58.79 | 53142 |
| 2021-09-16 | 60.30 | $59.50 | 169100 |
| 2021-09-15 | 60.39 | $59.79 | 69011 |
| 2021-09-14 | 60.44 | $59.22 | 75624 |
| 2021-09-13 | 60.56 | $59.83 | 41529 |
| 2021-09-10 | 60.63 | $59.77 | 129000 |
| 2021-09-09 | 60.71 | $60.07 | 38344 |
| 2021-09-08 | 60.76 | $60.33 | 82904 |
| 2021-09-07 | 60.79 | $60.45 | 48608 |
| 2021-09-03 | 60.80 | $61.37 | 48233 |
| 2021-09-02 | 60.72 | $61.61 | 152109 |
| 2021-09-01 | 60.60 | $60.95 | 307600 |
| 2021-08-31 | 60.54 | $61.12 | 75900 |
| 2021-08-30 | 60.46 | $61.59 | 61304 |
| 2021-08-27 | 60.32 | $61.64 | 77100 |
| 2021-08-26 | 60.17 | $60.61 | 40221 |
| 2021-08-25 | 60.11 | $61.12 | 88000 |
| 2021-08-24 | 59.99 | $60.40 | 53600 |
| 2021-08-23 | 59.94 | $59.97 | 133700 |
| 2021-08-20 | 59.92 | $59.47 | 158621 |
| 2021-08-19 | 59.94 | $58.93 | 114914 |
| 2021-08-18 | 60.01 | $59.44 | 69146 |
| 2021-08-17 | 60.04 | $59.95 | 63809 |
| 2021-08-16 | 60.01 | $60.84 | 340000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
90.97
2026-08-12
Close Price
$91.01
Vol: 360
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
46.47
Average
66.80
Maximum
91.50
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 90.97 | $91.01 | 360 |
| 2026-08-11 | 90.87 | $91.13 | 12200 |
| 2026-08-10 | 90.72 | $90.72 | 24000 |
| 2026-08-07 | 90.63 | $91.70 | 13928 |
| 2026-08-06 | 90.31 | $91.04 | 10004 |
| 2026-08-05 | 90.08 | $91.66 | 15029 |
| 2026-08-04 | 89.67 | $92.27 | 45500 |
| 2026-08-03 | 89.08 | $90.18 | 27249 |
| 2026-07-31 | 88.82 | $88.26 | 17300 |
| 2026-07-30 | 88.93 | $88.28 | 23400 |
| 2026-07-29 | 89.04 | $87.36 | 19000 |
| 2026-07-28 | 89.37 | $89.94 | 15739 |
| 2026-07-27 | 89.21 | $89.75 | 20815 |
| 2026-07-24 | 89.06 | $89.30 | 83200 |
| 2026-07-23 | 88.98 | $89.00 | 32200 |
| 2026-07-22 | 88.94 | $88.66 | 65311 |
| 2026-07-21 | 88.97 | $88.33 | 26921 |
| 2026-07-20 | 89.08 | $87.78 | 11501 |
| 2026-07-17 | 89.31 | $88.70 | 15300 |
| 2026-07-16 | 89.39 | $89.43 | 9000 |
| 2026-07-15 | 89.32 | $88.71 | 33200 |
| 2026-07-14 | 89.39 | $88.44 | 20700 |
| 2026-07-13 | 89.52 | $88.25 | 14038 |
| 2026-07-10 | 89.72 | $88.94 | 17126 |
| 2026-07-09 | 89.79 | $88.68 | 27700 |
| 2026-07-08 | 89.92 | $87.61 | 19100 |
| 2026-07-07 | 90.30 | $89.08 | 25407 |
| 2026-07-06 | 90.42 | $90.71 | 29300 |
| 2026-07-02 | 90.20 | $90.60 | 22826 |
| 2026-07-01 | 89.97 | $90.49 | 104500 |
| 2026-06-30 | 89.72 | $91.12 | 55100 |
| 2026-06-29 | 89.29 | $90.52 | 465400 |
| 2026-06-26 | 88.90 | $89.99 | 11602 |
| 2026-06-25 | 88.57 | $90.19 | 21524 |
| 2026-06-24 | 88.13 | $88.82 | 29500 |
| 2026-06-23 | 87.91 | $87.15 | 15131 |
| 2026-06-22 | 87.99 | $88.49 | 11637 |
| 2026-06-18 | 87.81 | $88.67 | 26300 |
| 2026-06-17 | 87.56 | $87.70 | 16039 |
| 2026-06-16 | 87.46 | $89.06 | 13321 |
| 2026-06-15 | 87.06 | $88.61 | 20100 |
| 2026-06-12 | 86.69 | $87.83 | 18100 |
| 2026-06-11 | 86.43 | $87.32 | 22700 |
| 2026-06-10 | 86.22 | $84.44 | 17800 |
| 2026-06-09 | 86.59 | $87.13 | 18400 |
| 2026-06-08 | 86.45 | $85.90 | 16140 |
| 2026-06-05 | 86.55 | $85.94 | 11532 |
| 2026-06-04 | 86.66 | $87.11 | 13300 |
| 2026-06-03 | 86.53 | $86.53 | 29923 |
| 2026-06-02 | 86.50 | $86.97 | 38000 |
| 2026-06-01 | 86.38 | $86.64 | 12300 |
| 2026-05-29 | 86.30 | $87.24 | 12100 |
| 2026-05-28 | 86.08 | $87.54 | 14923 |
| 2026-05-27 | 85.77 | $87.25 | 6400 |
| 2026-05-26 | 85.46 | $86.80 | 14600 |
| 2026-05-22 | 85.21 | $85.56 | 23500 |
| 2026-05-21 | 85.17 | $84.83 | 16600 |
| 2026-05-20 | 85.29 | $84.84 | 20800 |
| 2026-05-19 | 85.42 | $82.81 | 31301 |
| 2026-05-18 | 86.00 | $84.24 | 31900 |
| 2026-05-15 | 86.38 | $84.01 | 26000 |
| 2026-05-14 | 86.87 | $86.12 | 31733 |
| 2026-05-13 | 86.98 | $85.35 | 61535 |
| 2026-05-12 | 87.28 | $86.05 | 14849 |
| 2026-05-11 | 87.47 | $86.96 | 13143 |
| 2026-05-08 | 87.50 | $87.23 | 17800 |
| 2026-05-07 | 87.47 | $87.30 | 59100 |
| 2026-05-06 | 87.42 | $88.21 | 20608 |
| 2026-05-05 | 87.16 | $86.13 | 34114 |
| 2026-05-04 | 87.29 | $85.54 | 21149 |
| 2026-05-01 | 87.57 | $87.15 | 7300 |
| 2026-04-30 | 87.54 | $87.78 | 30200 |
| 2026-04-29 | 87.38 | $85.78 | 24200 |
| 2026-04-28 | 87.60 | $86.78 | 25619 |
| 2026-04-27 | 87.64 | $87.80 | 48126 |
| 2026-04-24 | 87.46 | $87.42 | 40522 |
| 2026-04-23 | 87.33 | $88.16 | 36700 |
| 2026-04-22 | 87.02 | $87.84 | 22800 |
| 2026-04-21 | 86.71 | $88.26 | 37818 |
| 2026-04-20 | 86.26 | $89.13 | 30810 |
| 2026-04-17 | 85.56 | $88.45 | 35800 |
| 2026-04-16 | 84.87 | $86.30 | 48043 |
| 2026-04-15 | 84.53 | $86.20 | 30802 |
| 2026-04-14 | 84.16 | $87.28 | 68017 |
| 2026-04-13 | 83.49 | $86.97 | 45900 |
| 2026-04-10 | 82.79 | $85.72 | 28932 |
| 2026-04-09 | 82.24 | $86.07 | 39618 |
| 2026-04-08 | 81.53 | $85.60 | 23700 |
| 2026-04-07 | 80.81 | $82.02 | 108700 |
| 2026-04-06 | 80.74 | $82.44 | 25063 |
| 2026-04-02 | 80.59 | $81.98 | 87443 |
| 2026-04-01 | 80.51 | $82.51 | 105940 |
| 2026-03-31 | 80.32 | $81.63 | 80700 |
| 2026-03-30 | 80.31 | $78.93 | 115857 |
| 2026-03-27 | 80.87 | $79.90 | 36210 |
| 2026-03-26 | 81.32 | $81.18 | 51965 |
| 2026-03-25 | 81.60 | $83.04 | 81300 |
| 2026-03-24 | 81.54 | $82.02 | 33300 |
| 2026-03-23 | 81.70 | $81.42 | 162523 |
| 2026-03-20 | 82.02 | $79.47 | 114509 |
| 2026-03-19 | 82.82 | $80.87 | 197900 |
| 2026-03-18 | 83.46 | $81.29 | 24800 |
| 2026-03-17 | 84.13 | $82.70 | 33961 |
| 2026-03-16 | 84.62 | $82.14 | 46144 |
| 2026-03-13 | 85.31 | $81.50 | 62933 |
| 2026-03-12 | 86.26 | $81.93 | 43439 |
| 2026-03-11 | 87.28 | $84.21 | 125173 |
| 2026-03-10 | 87.97 | $84.66 | 44400 |
| 2026-03-09 | 88.69 | $85.31 | 46327 |
| 2026-03-06 | 89.39 | $84.85 | 55609 |
| 2026-03-05 | 90.29 | $87.07 | 45434 |
| 2026-03-04 | 90.86 | $89.08 | 78500 |
| 2026-03-03 | 91.10 | $88.88 | 34247 |
| 2026-03-02 | 91.40 | $90.42 | 104600 |
| 2026-02-27 | 91.43 | $90.44 | 80000 |
| 2026-02-26 | 91.44 | $90.57 | 39705 |
| 2026-02-25 | 91.41 | $89.99 | 53605 |
| 2026-02-24 | 91.50 | $90.96 | 70903 |
| 2026-02-23 | 91.38 | $89.74 | 63638 |
| 2026-02-20 | 91.49 | $91.51 | 17300 |
| 2026-02-19 | 91.23 | $91.07 | 46730 |
| 2026-02-18 | 91.00 | $91.03 | 18334 |
| 2026-02-17 | 90.74 | $90.56 | 32905 |
| 2026-02-13 | 90.52 | $90.45 | 40944 |
| 2026-02-12 | 90.28 | $89.75 | 30504 |
| 2026-02-11 | 90.13 | $91.09 | 88500 |
| 2026-02-10 | 89.66 | $91.19 | 34100 |
| 2026-02-09 | 89.09 | $90.63 | 39700 |
| 2026-02-06 | 88.53 | $90.67 | 38283 |
| 2026-02-05 | 87.85 | $87.89 | 44605 |
| 2026-02-04 | 87.65 | $88.70 | 109800 |
| 2026-02-03 | 87.23 | $86.85 | 85005 |
| 2026-02-02 | 87.12 | $86.41 | 40506 |
| 2026-01-30 | 87.08 | $85.33 | 56306 |
| 2026-01-29 | 87.26 | $85.88 | 81419 |
| 2026-01-28 | 87.33 | $85.78 | 58435 |
| 2026-01-27 | 87.42 | $86.27 | 55500 |
| 2026-01-26 | 87.42 | $86.55 | 50000 |
| 2026-01-23 | 87.34 | $86.92 | 83808 |
| 2026-01-22 | 87.15 | $87.69 | 182000 |
| 2026-01-21 | 86.76 | $87.28 | 113100 |
| 2026-01-20 | 86.38 | $85.41 | 93000 |
| 2026-01-16 | 86.32 | $87.40 | 79100 |
| 2026-01-15 | 85.82 | $87.32 | 67043 |
| 2026-01-14 | 85.24 | $86.44 | 136739 |
| 2026-01-13 | 84.74 | $86.02 | 163949 |
| 2026-01-12 | 84.24 | $85.98 | 97400 |
| 2026-01-09 | 83.66 | $85.83 | 273915 |
| 2026-01-08 | 83.00 | $84.39 | 134000 |
| 2026-01-07 | 82.53 | $83.03 | 115400 |
| 2026-01-06 | 82.27 | $84.39 | 116046 |
| 2026-01-05 | 81.66 | $83.02 | 195212 |
| 2026-01-02 | 81.25 | $81.40 | 435700 |
| 2025-12-31 | 81.10 | $79.87 | 48328 |
| 2025-12-30 | 81.24 | $80.76 | 54600 |
| 2025-12-29 | 81.21 | $80.92 | 21629 |
| 2025-12-26 | 81.14 | $81.31 | 16300 |
| 2025-12-24 | 80.97 | $81.39 | 30600 |
| 2025-12-23 | 80.75 | $81.18 | 42618 |
| 2025-12-22 | 80.52 | $81.38 | 38301 |
| 2025-12-19 | 80.22 | $80.42 | 29700 |
| 2025-12-18 | 80.06 | $79.92 | 66112 |
| 2025-12-17 | 79.98 | $79.33 | 90500 |
| 2025-12-16 | 80.00 | $80.18 | 44637 |
| 2025-12-15 | 79.83 | $80.40 | 316115 |
| 2025-12-12 | 79.59 | $80.83 | 9.5M |
| 2025-12-11 | 79.22 | $81.79 | 1.5M |
| 2025-12-10 | 78.58 | $80.83 | 1.1M |
| 2025-12-09 | 78.03 | $78.43 | 30111 |
| 2025-12-08 | 77.90 | $78.93 | 35502 |
| 2025-12-05 | 77.64 | $79.29 | 57600 |
| 2025-12-04 | 77.26 | $79.19 | 26000 |
| 2025-12-03 | 76.85 | $78.86 | 47502 |
| 2025-12-02 | 76.43 | $77.81 | 60700 |
| 2025-12-01 | 76.17 | $77.66 | 738900 |
| 2025-11-28 | 75.90 | $78.08 | 15100 |
| 2025-11-26 | 75.51 | $77.77 | 40900 |
| 2025-11-25 | 75.12 | $77.31 | 22100 |
| 2025-11-24 | 74.76 | $75.58 | 40214 |
| 2025-11-21 | 74.73 | $75.22 | 86147 |
| 2025-11-20 | 74.77 | $73.09 | 42412 |
| 2025-11-19 | 75.28 | $74.09 | 29019 |
| 2025-11-18 | 75.66 | $73.93 | 32046 |
| 2025-11-17 | 76.14 | $74.04 | 91200 |
| 2025-11-14 | 76.68 | $75.49 | 2.0M |
| 2025-11-13 | 77.01 | $75.91 | 26500 |
| 2025-11-12 | 77.30 | $77.34 | 75629 |
| 2025-11-11 | 77.34 | $77.13 | 60400 |
| 2025-11-10 | 77.44 | $77.11 | 45600 |
| 2025-11-07 | 77.56 | $76.99 | 34449 |
| 2025-11-06 | 77.72 | $76.22 | 128532 |
| 2025-11-05 | 78.08 | $77.15 | 99417 |
| 2025-11-04 | 78.30 | $76.77 | 46000 |
| 2025-11-03 | 78.63 | $77.57 | 41534 |
| 2025-10-31 | 78.85 | $78.20 | 32300 |
| 2025-10-30 | 78.97 | $77.87 | 39300 |
| 2025-10-29 | 79.18 | $78.85 | 34700 |
| 2025-10-28 | 79.21 | $79.62 | 130800 |
| 2025-10-27 | 79.08 | $80.01 | 23100 |
| 2025-10-24 | 78.85 | $79.63 | 21726 |
| 2025-10-23 | 78.67 | $79.21 | 29500 |
| 2025-10-22 | 78.54 | $78.38 | 29600 |
| 2025-10-21 | 78.56 | $79.91 | 26100 |
| 2025-10-20 | 78.26 | $79.11 | 18733 |
| 2025-10-17 | 78.09 | $78.22 | 26100 |
| 2025-10-16 | 78.07 | $78.17 | 36243 |
| 2025-10-15 | 78.06 | $78.31 | 65752 |
| 2025-10-14 | 78.03 | $78.35 | 26200 |
| 2025-10-13 | 77.98 | $77.05 | 12805 |
| 2025-10-10 | 78.19 | $76.12 | 20300 |
| 2025-10-09 | 78.64 | $78.50 | 28400 |
| 2025-10-08 | 78.66 | $79.58 | 29900 |
| 2025-10-07 | 78.45 | $78.57 | 60800 |
| 2025-10-06 | 78.42 | $79.14 | 23532 |
| 2025-10-03 | 78.27 | $78.87 | 33400 |
| 2025-10-02 | 78.15 | $78.67 | 16114 |
| 2025-10-01 | 78.06 | $78.10 | 59700 |
| 2025-09-30 | 78.07 | $78.06 | 20700 |
| 2025-09-29 | 78.09 | $77.74 | 27929 |
| 2025-09-26 | 78.18 | $77.61 | 28607 |
| 2025-09-25 | 78.31 | $76.65 | 68902 |
| 2025-09-24 | 78.67 | $77.52 | 14900 |
| 2025-09-23 | 78.90 | $78.27 | 15908 |
| 2025-09-22 | 79.01 | $78.52 | 35400 |
| 2025-09-19 | 79.09 | $78.48 | 14400 |
| 2025-09-18 | 79.18 | $79.09 | 21341 |
| 2025-09-17 | 79.16 | $78.18 | 17924 |
| 2025-09-16 | 79.32 | $78.88 | 76943 |
| 2025-09-15 | 79.36 | $79.07 | 19900 |
| 2025-09-12 | 79.36 | $78.82 | 53804 |
| 2025-09-11 | 79.42 | $79.90 | 15300 |
| 2025-09-10 | 79.25 | $78.40 | 19602 |
| 2025-09-09 | 79.36 | $78.30 | 17900 |
| 2025-09-08 | 79.52 | $79.51 | 13400 |
| 2025-09-05 | 79.43 | $79.63 | 12800 |
| 2025-09-04 | 79.31 | $79.24 | 39732 |
| 2025-09-03 | 79.24 | $78.07 | 77500 |
| 2025-09-02 | 79.40 | $78.47 | 24100 |
| 2025-08-29 | 79.51 | $79.25 | 45600 |
| 2025-08-28 | 79.46 | $79.73 | 18400 |
| 2025-08-27 | 79.29 | $79.79 | 72600 |
| 2025-08-26 | 79.08 | $79.73 | 85400 |
| 2025-08-25 | 78.84 | $79.32 | 24600 |
| 2025-08-22 | 78.65 | $80.06 | 36009 |
| 2025-08-21 | 78.26 | $77.59 | 22210 |
| 2025-08-20 | 78.33 | $77.53 | 20130 |
| 2025-08-19 | 78.42 | $78.37 | 14502 |
| 2025-08-18 | 78.35 | $78.14 | 20300 |
| 2025-08-15 | 78.30 | $78.00 | 13800 |
| 2025-08-14 | 78.28 | $78.63 | 14100 |
| 2025-08-13 | 78.11 | $79.67 | 20300 |
| 2025-08-12 | 77.69 | $78.21 | 20300 |
| 2025-08-11 | 77.51 | $76.41 | 15448 |
| 2025-08-08 | 77.67 | $76.75 | 32544 |
| 2025-08-07 | 77.79 | $76.80 | 47000 |
| 2025-08-06 | 77.90 | $76.85 | 11800 |
| 2025-08-05 | 78.03 | $77.14 | 72400 |
| 2025-08-04 | 78.10 | $76.80 | 13500 |
| 2025-08-01 | 78.25 | $75.88 | 41100 |
| 2025-07-31 | 78.61 | $77.22 | 17702 |
| 2025-07-30 | 78.74 | $77.72 | 22300 |
| 2025-07-29 | 78.78 | $78.47 | 31600 |
| 2025-07-28 | 78.66 | $79.09 | 21302 |
| 2025-07-25 | 78.37 | $79.50 | 36938 |
| 2025-07-24 | 77.95 | $78.29 | 18600 |
| 2025-07-23 | 77.70 | $78.65 | 19326 |
| 2025-07-22 | 77.33 | $77.49 | 23300 |
| 2025-07-21 | 77.14 | $76.22 | 53110 |
| 2025-07-18 | 77.17 | $76.91 | 13500 |
| 2025-07-17 | 77.05 | $77.20 | 20200 |
| 2025-07-16 | 76.85 | $76.01 | 26200 |
| 2025-07-15 | 76.86 | $75.64 | 20000 |
| 2025-07-14 | 76.93 | $76.80 | 17702 |
| 2025-07-11 | 76.77 | $76.81 | 61100 |
| 2025-07-10 | 76.56 | $77.63 | 59700 |
| 2025-07-09 | 76.15 | $77.08 | 22900 |
| 2025-07-08 | 75.77 | $76.51 | 15400 |
| 2025-07-07 | 75.44 | $76.12 | 26531 |
| 2025-07-03 | 75.13 | $76.79 | 52300 |
| 2025-07-02 | 74.62 | $76.45 | 26900 |
| 2025-07-01 | 74.10 | $75.68 | 76200 |
| 2025-06-30 | 73.65 | $74.22 | 21600 |
| 2025-06-27 | 73.42 | $74.15 | 65600 |
| 2025-06-26 | 73.18 | $73.78 | 29608 |
| 2025-06-25 | 72.97 | $72.97 | 41517 |
| 2025-06-24 | 72.88 | $73.61 | 16525 |
| 2025-06-23 | 72.65 | $72.77 | 30017 |
| 2025-06-20 | 72.56 | $71.68 | 39236 |
| 2025-06-18 | 72.67 | $71.49 | 36441 |
| 2025-06-17 | 72.84 | $71.54 | 14000 |
| 2025-06-16 | 73.02 | $72.42 | 51015 |
| 2025-06-13 | 73.04 | $71.59 | 31800 |
| 2025-06-12 | 73.23 | $72.97 | 18346 |
| 2025-06-11 | 73.15 | $73.07 | 35500 |
| 2025-06-10 | 73.04 | $73.48 | 15900 |
| 2025-06-09 | 72.81 | $73.09 | 22800 |
| 2025-06-06 | 72.62 | $72.83 | 24735 |
| 2025-06-05 | 72.45 | $72.23 | 27300 |
| 2025-06-04 | 72.38 | $72.33 | 18025 |
| 2025-06-03 | 72.26 | $72.29 | 22810 |
| 2025-06-02 | 72.13 | $71.04 | 29300 |
| 2025-05-30 | 72.23 | $71.50 | 15214 |
| 2025-05-29 | 72.25 | $71.90 | 55116 |
| 2025-05-28 | 72.18 | $71.52 | 17000 |
| 2025-05-27 | 72.16 | $72.27 | 29300 |
| 2025-05-23 | 71.99 | $70.65 | 28025 |
| 2025-05-22 | 72.11 | $71.00 | 68900 |
| 2025-05-21 | 72.17 | $70.94 | 19819 |
| 2025-05-20 | 72.25 | $72.89 | 47502 |
| 2025-05-19 | 71.92 | $73.40 | 47906 |
| 2025-05-16 | 71.41 | $73.53 | 80213 |
| 2025-05-15 | 70.79 | $72.69 | 36845 |
| 2025-05-14 | 70.24 | $72.58 | 72500 |
| 2025-05-13 | 69.62 | $73.11 | 75100 |
| 2025-05-12 | 68.79 | $72.82 | 69242 |
| 2025-05-09 | 67.87 | $69.74 | 85000 |
| 2025-05-08 | 67.46 | $69.51 | 59600 |
| 2025-05-07 | 67.03 | $68.00 | 48330 |
| 2025-05-06 | 66.85 | $68.11 | 37231 |
| 2025-05-05 | 66.61 | $68.67 | 48800 |
| 2025-05-02 | 66.23 | $68.90 | 57200 |
| 2025-05-01 | 65.74 | $67.48 | 115223 |
| 2025-04-30 | 65.47 | $67.36 | 41703 |
| 2025-04-29 | 65.19 | $67.40 | 19600 |
| 2025-04-28 | 64.87 | $67.01 | 27600 |
| 2025-04-25 | 64.59 | $66.87 | 88611 |
| 2025-04-24 | 64.29 | $67.26 | 57147 |
| 2025-04-23 | 63.88 | $65.68 | 96328 |
| 2025-04-22 | 63.75 | $64.80 | 46539 |
| 2025-04-21 | 63.80 | $63.22 | 94100 |
| 2025-04-17 | 64.20 | $64.64 | 71110 |
| 2025-04-16 | 64.38 | $64.39 | 64900 |
| 2025-04-15 | 64.66 | $65.51 | 26813 |
| 2025-04-14 | 64.75 | $66.07 | 30101 |
| 2025-04-11 | 64.76 | $65.42 | 2.0M |
| 2025-04-10 | 64.93 | $64.33 | 65248 |
| 2025-04-09 | 65.36 | $66.81 | 263142 |
| 2025-04-08 | 65.36 | $60.85 | 137300 |
| 2025-04-07 | 66.62 | $62.17 | 97300 |
| 2025-04-04 | 67.83 | $62.94 | 338600 |
| 2025-04-03 | 69.08 | $66.18 | 77200 |
| 2025-04-02 | 69.85 | $71.10 | 32900 |
| 2025-04-01 | 69.72 | $70.09 | 115400 |
| 2025-03-31 | 69.79 | $69.64 | 79600 |
| 2025-03-28 | 69.97 | $69.33 | 1.9M |
| 2025-03-27 | 70.26 | $71.03 | 51400 |
| 2025-03-26 | 70.23 | $71.38 | 95400 |
| 2025-03-25 | 70.14 | $71.84 | 35043 |
| 2025-03-24 | 69.95 | $72.05 | 40600 |
| 2025-03-21 | 69.69 | $70.18 | 22500 |
| 2025-03-20 | 69.79 | $70.80 | 18600 |
| 2025-03-19 | 69.79 | $71.41 | 85836 |
| 2025-03-18 | 69.67 | $70.44 | 74300 |
| 2025-03-17 | 69.74 | $70.87 | 48900 |
| 2025-03-14 | 69.75 | $69.96 | 159316 |
| 2025-03-13 | 69.97 | $68.30 | 68300 |
| 2025-03-12 | 70.59 | $69.49 | 51919 |
| 2025-03-11 | 71.06 | $69.63 | 86000 |
| 2025-03-10 | 71.60 | $70.50 | 122000 |
| 2025-03-07 | 72.04 | $71.86 | 33025 |
| 2025-03-06 | 72.29 | $71.30 | 63500 |
| 2025-03-05 | 72.70 | $71.81 | 29300 |
| 2025-03-04 | 73.08 | $70.57 | 174600 |
| 2025-03-03 | 73.78 | $72.17 | 92436 |
| 2025-02-28 | 74.28 | $73.97 | 13000 |
| 2025-02-27 | 74.48 | $73.16 | 23839 |
| 2025-02-26 | 74.89 | $73.91 | 52500 |
| 2025-02-25 | 75.21 | $73.78 | 118900 |
| 2025-02-24 | 75.62 | $73.25 | 34100 |
| 2025-02-21 | 76.21 | $73.75 | 32740 |
| 2025-02-20 | 76.79 | $75.85 | 21400 |
| 2025-02-19 | 77.03 | $76.70 | 27313 |
| 2025-02-18 | 77.12 | $77.57 | 51107 |
| 2025-02-14 | 77.05 | $76.92 | 84700 |
| 2025-02-13 | 77.11 | $76.33 | 62200 |
| 2025-02-12 | 77.30 | $75.85 | 32229 |
| 2025-02-11 | 77.62 | $76.81 | 131109 |
| 2025-02-10 | 77.80 | $77.08 | 41700 |
| 2025-02-07 | 77.94 | $76.99 | 53000 |
| 2025-02-06 | 78.13 | $77.87 | 34700 |
| 2025-02-05 | 78.16 | $77.90 | 81300 |
| 2025-02-04 | 78.18 | $77.41 | 42200 |
| 2025-02-03 | 78.32 | $77.30 | 57700 |
| 2025-01-31 | 78.49 | $78.46 | 28440 |
| 2025-01-30 | 78.45 | $79.35 | 38800 |
| 2025-01-29 | 78.21 | $78.26 | 32315 |
| 2025-01-28 | 78.15 | $78.50 | 64518 |
| 2025-01-27 | 78.04 | $78.61 | 50900 |
| 2025-01-24 | 77.88 | $79.56 | 25234 |
| 2025-01-23 | 77.50 | $79.81 | 32422 |
| 2025-01-22 | 77.00 | $79.50 | 33543 |
| 2025-01-21 | 76.49 | $79.75 | 40100 |
| 2025-01-17 | 75.84 | $78.35 | 43100 |
| 2025-01-16 | 75.39 | $78.00 | 30800 |
| 2025-01-15 | 74.95 | $77.36 | 34500 |
| 2025-01-14 | 74.58 | $76.10 | 41600 |
| 2025-01-13 | 74.42 | $74.70 | 288818 |
| 2025-01-10 | 74.53 | $73.88 | 130042 |
| 2025-01-08 | 74.85 | $75.11 | 52416 |
| 2025-01-07 | 74.97 | $74.98 | 22316 |
| 2025-01-06 | 75.15 | $75.47 | 22640 |
| 2025-01-03 | 75.26 | $75.44 | 76320 |
| 2025-01-02 | 75.40 | $74.53 | 185800 |
| 2024-12-31 | 75.76 | $74.81 | 42500 |
| 2024-12-30 | 76.14 | $74.88 | 21300 |
| 2024-12-27 | 76.56 | $75.54 | 19900 |
| 2024-12-26 | 76.93 | $76.36 | 26600 |
| 2024-12-24 | 77.18 | $76.07 | 41730 |
| 2024-12-23 | 77.55 | $75.51 | 47400 |
| 2024-12-20 | 78.09 | $75.56 | 25400 |
| 2024-12-19 | 78.72 | $74.93 | 58214 |
| 2024-12-18 | 79.59 | $75.35 | 51940 |
| 2024-12-17 | 80.51 | $78.19 | 52207 |
| 2024-12-16 | 80.97 | $79.24 | 22712 |
| 2024-12-13 | 81.29 | $79.24 | 336649 |
| 2024-12-12 | 81.66 | $79.82 | 76700 |
| 2024-12-11 | 81.95 | $80.36 | 43543 |
| 2024-12-10 | 82.18 | $79.96 | 19400 |
| 2024-12-09 | 82.52 | $80.54 | 28712 |
| 2024-12-06 | 82.79 | $81.49 | 18927 |
| 2024-12-05 | 82.89 | $81.59 | 21900 |
| 2024-12-04 | 82.97 | $82.33 | 23400 |
| 2024-12-03 | 82.90 | $82.43 | 21406 |
| 2024-12-02 | 82.79 | $82.63 | 24500 |
| 2024-11-29 | 82.61 | $83.13 | 8100 |
| 2024-11-27 | 82.29 | $82.76 | 20034 |
| 2024-11-26 | 81.98 | $83.09 | 27825 |
| 2024-11-25 | 81.54 | $83.27 | 85749 |
| 2024-11-22 | 80.98 | $82.15 | 32133 |
| 2024-11-21 | 80.57 | $81.27 | 48600 |
| 2024-11-20 | 80.26 | $79.63 | 43000 |
| 2024-11-19 | 80.23 | $79.28 | 42000 |
| 2024-11-18 | 80.28 | $79.48 | 28600 |
| 2024-11-15 | 80.27 | $79.34 | 34909 |
| 2024-11-14 | 80.29 | $80.01 | 44047 |
| 2024-11-13 | 80.16 | $81.06 | 36112 |
| 2024-11-12 | 79.77 | $81.06 | 28400 |
| 2024-11-11 | 79.32 | $81.97 | 62504 |
| 2024-11-08 | 78.59 | $81.07 | 55911 |
| 2024-11-07 | 77.93 | $80.07 | 35900 |
| 2024-11-06 | 77.37 | $80.32 | 63500 |
| 2024-11-05 | 76.66 | $77.02 | 84200 |
| 2024-11-04 | 76.53 | $75.72 | 23632 |
| 2024-11-01 | 76.65 | $75.61 | 32100 |
| 2024-10-31 | 76.81 | $75.49 | 36545 |
| 2024-10-30 | 77.02 | $76.34 | 30700 |
| 2024-10-29 | 77.07 | $76.29 | 20548 |
| 2024-10-28 | 77.14 | $76.72 | 26014 |
| 2024-10-25 | 77.13 | $75.89 | 41400 |
| 2024-10-24 | 77.28 | $76.15 | 17300 |
| 2024-10-23 | 77.40 | $76.17 | 19810 |
| 2024-10-22 | 77.53 | $76.32 | 23504 |
| 2024-10-21 | 77.63 | $77.22 | 12400 |
| 2024-10-18 | 77.56 | $77.98 | 46800 |
| 2024-10-17 | 77.31 | $77.82 | 11100 |
| 2024-10-16 | 77.04 | $77.68 | 17749 |
| 2024-10-15 | 76.75 | $76.92 | 16758 |
| 2024-10-14 | 76.56 | $77.38 | 35100 |
| 2024-10-11 | 76.24 | $76.80 | 27417 |
| 2024-10-10 | 75.99 | $75.37 | 21838 |
| 2024-10-09 | 75.99 | $76.01 | 36000 |
| 2024-10-08 | 75.84 | $75.51 | 20800 |
| 2024-10-07 | 75.78 | $75.41 | 22178 |
| 2024-10-04 | 75.71 | $75.41 | 24500 |
| 2024-10-03 | 75.63 | $74.88 | 48000 |
| 2024-10-02 | 75.64 | $75.28 | 28000 |
| 2024-10-01 | 75.56 | $75.43 | 32900 |
| 2024-09-30 | 75.42 | $75.76 | 20700 |
| 2024-09-27 | 75.19 | $75.75 | 40027 |
| 2024-09-26 | 74.91 | $75.43 | 45400 |
| 2024-09-25 | 74.65 | $74.82 | 28841 |
| 2024-09-24 | 74.47 | $75.59 | 28830 |
| 2024-09-23 | 74.09 | $75.41 | 34300 |
| 2024-09-20 | 73.68 | $74.96 | 24400 |
| 2024-09-19 | 73.30 | $75.69 | 52400 |
| 2024-09-18 | 72.69 | $73.84 | 31900 |
| 2024-09-17 | 72.37 | $73.92 | 22900 |
| 2024-09-16 | 71.98 | $73.34 | 33700 |
| 2024-09-13 | 71.64 | $72.67 | 204628 |
| 2024-09-12 | 71.39 | $71.56 | 37434 |
| 2024-09-11 | 71.34 | $70.83 | 36613 |
| 2024-09-10 | 71.43 | $70.54 | 33600 |
| 2024-09-09 | 71.59 | $70.46 | 26836 |
| 2024-09-06 | 71.79 | $69.75 | 16819 |
| 2024-09-05 | 72.18 | $70.54 | 38738 |
| 2024-09-04 | 72.45 | $71.25 | 47604 |
| 2024-09-03 | 72.62 | $71.46 | 62000 |
| 2024-08-30 | 72.76 | $73.63 | 14700 |
| 2024-08-29 | 72.46 | $72.92 | 32100 |
| 2024-08-28 | 72.26 | $72.54 | 55000 |
| 2024-08-27 | 72.10 | $72.66 | 32500 |
| 2024-08-26 | 71.89 | $73.19 | 34325 |
| 2024-08-23 | 71.53 | $73.30 | 240214 |
| 2024-08-22 | 71.08 | $71.94 | 28408 |
| 2024-08-21 | 70.84 | $72.04 | 42135 |
| 2024-08-20 | 70.55 | $71.15 | 30300 |
| 2024-08-19 | 70.39 | $71.56 | 18800 |
| 2024-08-16 | 70.11 | $71.05 | 33513 |
| 2024-08-15 | 69.90 | $71.19 | 93543 |
| 2024-08-14 | 69.63 | $69.92 | 156845 |
| 2024-08-13 | 69.58 | $69.73 | 108600 |
| 2024-08-12 | 69.56 | $68.67 | 28400 |
| 2024-08-09 | 69.76 | $69.27 | 49719 |
| 2024-08-08 | 69.87 | $69.22 | 80910 |
| 2024-08-07 | 70.01 | $67.80 | 112200 |
| 2024-08-06 | 70.47 | $68.27 | 141423 |
| 2024-08-05 | 70.90 | $67.59 | 153700 |
| 2024-08-02 | 71.55 | $69.14 | 97621 |
| 2024-08-01 | 71.96 | $71.43 | 162406 |
| 2024-07-31 | 71.96 | $73.18 | 57200 |
| 2024-07-30 | 71.57 | $72.48 | 109800 |
| 2024-07-29 | 71.27 | $72.12 | 60749 |
| 2024-07-26 | 70.99 | $72.06 | 184900 |
| 2024-07-25 | 70.68 | $70.85 | 72600 |
| 2024-07-24 | 70.56 | $69.85 | 51546 |
| 2024-07-23 | 70.63 | $71.51 | 21136 |
| 2024-07-22 | 70.36 | $71.50 | 37800 |
| 2024-07-19 | 70.05 | $70.52 | 19328 |
| 2024-07-18 | 69.88 | $71.05 | 28313 |
| 2024-07-17 | 69.58 | $71.61 | 26630 |
| 2024-07-16 | 69.11 | $72.79 | 151400 |
| 2024-07-15 | 68.31 | $70.45 | 41800 |
| 2024-07-12 | 67.88 | $69.76 | 28400 |
| 2024-07-11 | 67.53 | $69.11 | 42612 |
| 2024-07-10 | 67.25 | $67.60 | 43600 |
| 2024-07-09 | 67.26 | $66.85 | 68015 |
| 2024-07-08 | 67.43 | $67.40 | 32648 |
| 2024-07-05 | 67.52 | $67.01 | 80738 |
| 2024-07-03 | 67.71 | $67.69 | 48000 |
| 2024-07-02 | 67.78 | $67.45 | 144100 |
| 2024-07-01 | 67.93 | $67.15 | 263335 |
| 2024-06-28 | 68.16 | $68.06 | 27315 |
| 2024-06-27 | 68.24 | $67.90 | 24300 |
| 2024-06-26 | 68.37 | $68.12 | 26538 |
| 2024-06-25 | 68.48 | $68.27 | 85919 |
| 2024-06-24 | 68.58 | $69.14 | 46800 |
| 2024-06-21 | 68.51 | $68.76 | 26600 |
| 2024-06-20 | 68.52 | $68.61 | 35307 |
| 2024-06-18 | 68.56 | $68.81 | 29400 |
| 2024-06-17 | 68.56 | $68.52 | 35902 |
| 2024-06-14 | 68.64 | $67.93 | 32746 |
| 2024-06-13 | 68.85 | $68.88 | 50100 |
| 2024-06-12 | 68.90 | $69.19 | 41800 |
| 2024-06-11 | 68.90 | $68.25 | 21800 |
| 2024-06-10 | 69.09 | $68.80 | 33200 |
| 2024-06-07 | 69.20 | $68.53 | 31500 |
| 2024-06-06 | 69.39 | $68.77 | 51800 |
| 2024-06-05 | 69.57 | $69.32 | 71500 |
| 2024-06-04 | 69.65 | $68.56 | 199300 |
| 2024-06-03 | 69.91 | $69.20 | 47813 |
| 2024-05-31 | 70.08 | $69.98 | 176400 |
| 2024-05-30 | 70.12 | $69.27 | 42300 |
| 2024-05-29 | 70.31 | $68.64 | 37333 |
| 2024-05-28 | 70.66 | $69.59 | 79700 |
| 2024-05-24 | 70.87 | $70.59 | 37722 |
| 2024-05-23 | 70.90 | $69.96 | 113200 |
| 2024-05-22 | 71.06 | $70.77 | 64312 |
| 2024-05-21 | 71.08 | $71.04 | 79935 |
| 2024-05-20 | 71.04 | $71.30 | 29300 |
| 2024-05-17 | 70.94 | $71.03 | 33100 |
| 2024-05-16 | 70.88 | $70.98 | 39808 |
| 2024-05-15 | 70.82 | $71.76 | 60335 |
| 2024-05-14 | 70.58 | $71.26 | 32100 |
| 2024-05-13 | 70.40 | $71.08 | 55225 |
| 2024-05-10 | 70.24 | $71.40 | 29600 |
| 2024-05-09 | 69.98 | $71.27 | 37701 |
| 2024-05-08 | 69.70 | $70.61 | 63400 |
| 2024-05-07 | 69.52 | $70.56 | 36900 |
| 2024-05-06 | 69.32 | $70.60 | 113715 |
| 2024-05-03 | 69.09 | $69.63 | 52700 |
| 2024-05-02 | 69.02 | $69.06 | 45249 |
| 2024-05-01 | 69.07 | $68.34 | 133800 |
| 2024-04-30 | 69.27 | $68.52 | 48905 |
| 2024-04-29 | 69.48 | $69.91 | 108200 |
| 2024-04-26 | 69.42 | $69.38 | 67200 |
| 2024-04-25 | 69.47 | $69.33 | 64000 |
| 2024-04-24 | 69.54 | $69.46 | 64333 |
| 2024-04-23 | 69.60 | $69.68 | 74425 |
| 2024-04-22 | 69.62 | $68.67 | 110524 |
| 2024-04-19 | 69.86 | $68.27 | 71300 |
| 2024-04-18 | 70.23 | $68.16 | 71300 |
| 2024-04-17 | 70.68 | $68.34 | 88700 |
| 2024-04-16 | 71.16 | $69.04 | 77534 |
| 2024-04-15 | 71.56 | $69.34 | 102034 |
| 2024-04-12 | 71.97 | $70.06 | 201200 |
| 2024-04-11 | 72.29 | $71.02 | 54331 |
| 2024-04-10 | 72.45 | $70.96 | 52404 |
| 2024-04-09 | 72.64 | $72.09 | 46500 |
| 2024-04-08 | 72.62 | $72.16 | 46600 |
| 2024-04-05 | 72.58 | $72.10 | 46300 |
| 2024-04-04 | 72.53 | $71.43 | 116338 |
| 2024-04-03 | 72.61 | $72.19 | 46600 |
| 2024-04-02 | 72.53 | $71.69 | 75329 |
| 2024-04-01 | 72.54 | $72.35 | 160400 |
| 2024-03-28 | 72.40 | $72.96 | 37000 |
| 2024-03-27 | 72.10 | $72.64 | 41100 |
| 2024-03-26 | 71.81 | $71.72 | 77917 |
| 2024-03-25 | 71.65 | $71.66 | 71217 |
| 2024-03-22 | 71.48 | $71.74 | 53100 |
| 2024-03-21 | 71.26 | $72.16 | 86427 |
| 2024-03-20 | 70.90 | $71.32 | 52100 |
| 2024-03-19 | 70.66 | $70.48 | 130200 |
| 2024-03-18 | 70.54 | $69.94 | 66900 |
| 2024-03-15 | 70.51 | $70.00 | 59300 |
| 2024-03-14 | 70.46 | $69.84 | 97303 |
| 2024-03-13 | 70.42 | $70.43 | 51700 |
| 2024-03-12 | 70.25 | $70.38 | 58646 |
| 2024-03-11 | 70.05 | $69.91 | 50400 |
| 2024-03-08 | 69.90 | $70.11 | 175224 |
| 2024-03-07 | 69.68 | $70.36 | 56200 |
| 2024-03-06 | 69.37 | $69.66 | 78449 |
| 2024-03-05 | 69.15 | $69.17 | 54549 |
| 2024-03-04 | 68.98 | $69.72 | 61143 |
| 2024-03-01 | 68.66 | $69.34 | 105831 |
| 2024-02-29 | 68.37 | $68.83 | 61825 |
| 2024-02-28 | 68.13 | $68.65 | 45301 |
| 2024-02-27 | 67.88 | $68.27 | 55307 |
| 2024-02-26 | 67.66 | $68.12 | 96000 |
| 2024-02-23 | 67.43 | $68.29 | 123500 |
| 2024-02-22 | 67.13 | $67.68 | 62400 |
| 2024-02-21 | 66.90 | $66.68 | 77100 |
| 2024-02-20 | 66.83 | $66.45 | 49900 |
| 2024-02-16 | 66.80 | $66.64 | 39011 |
| 2024-02-15 | 66.72 | $67.15 | 26218 |
| 2024-02-14 | 66.51 | $66.51 | 149203 |
| 2024-02-13 | 66.40 | $65.53 | 71400 |
| 2024-02-12 | 66.47 | $67.16 | 46003 |
| 2024-02-09 | 66.20 | $66.71 | 149208 |
| 2024-02-08 | 65.98 | $66.36 | 111514 |
| 2024-02-07 | 65.79 | $66.21 | 56700 |
| 2024-02-06 | 65.60 | $65.78 | 84303 |
| 2024-02-05 | 65.46 | $65.33 | 120700 |
| 2024-02-02 | 65.39 | $66.10 | 51741 |
| 2024-02-01 | 65.14 | $65.68 | 160800 |
| 2024-01-31 | 64.94 | $64.50 | 66732 |
| 2024-01-30 | 64.94 | $65.48 | 74400 |
| 2024-01-29 | 64.74 | $65.37 | 116027 |
| 2024-01-26 | 64.52 | $64.78 | 49404 |
| 2024-01-25 | 64.39 | $64.56 | 58700 |
| 2024-01-24 | 64.28 | $63.83 | 91343 |
| 2024-01-23 | 64.30 | $64.32 | 74800 |
| 2024-01-22 | 64.22 | $64.66 | 49833 |
| 2024-01-19 | 64.05 | $63.84 | 62829 |
| 2024-01-18 | 64.02 | $63.37 | 65421 |
| 2024-01-17 | 64.08 | $62.64 | 64519 |
| 2024-01-16 | 64.31 | $63.12 | 42600 |
| 2024-01-12 | 64.46 | $63.55 | 444826 |
| 2024-01-11 | 64.54 | $63.66 | 71500 |
| 2024-01-10 | 64.60 | $63.75 | 121440 |
| 2024-01-09 | 64.65 | $63.58 | 66721 |
| 2024-01-08 | 64.73 | $63.85 | 75500 |
| 2024-01-05 | 64.77 | $63.29 | 146700 |
| 2024-01-04 | 64.92 | $62.94 | 47734 |
| 2024-01-03 | 65.16 | $62.98 | 133604 |
| 2024-01-02 | 65.41 | $64.26 | 217300 |
| 2023-12-29 | 65.43 | $64.86 | 44746 |
| 2023-12-28 | 65.31 | $65.16 | 37012 |
| 2023-12-27 | 65.10 | $65.14 | 68304 |
| 2023-12-26 | 64.85 | $65.14 | 48000 |
| 2023-12-22 | 64.54 | $64.80 | 66400 |
| 2023-12-21 | 64.24 | $64.65 | 104234 |
| 2023-12-20 | 63.92 | $63.87 | 73617 |
| 2023-12-19 | 63.70 | $64.76 | 47709 |
| 2023-12-18 | 63.24 | $64.07 | 37800 |
| 2023-12-15 | 62.84 | $64.18 | 147900 |
| 2023-12-14 | 62.34 | $64.40 | 118446 |
| 2023-12-13 | 61.71 | $62.86 | 224721 |
| 2023-12-12 | 61.29 | $61.77 | 44146 |
| 2023-12-11 | 61.03 | $61.73 | 45500 |
| 2023-12-08 | 60.72 | $61.20 | 104000 |
| 2023-12-07 | 60.47 | $60.86 | 93128 |
| 2023-12-06 | 60.25 | $60.56 | 124703 |
| 2023-12-05 | 60.04 | $60.42 | 76943 |
| 2023-12-04 | 59.82 | $61.04 | 82316 |
| 2023-12-01 | 59.43 | $60.80 | 72222 |
| 2023-11-30 | 59.02 | $59.52 | 32327 |
| 2023-11-29 | 58.81 | $58.95 | 48500 |
| 2023-11-28 | 58.69 | $58.65 | 55300 |
| 2023-11-27 | 58.60 | $59.09 | 99325 |
| 2023-11-24 | 58.40 | $59.19 | 30100 |
| 2023-11-22 | 58.14 | $58.94 | 59700 |
| 2023-11-21 | 57.88 | $58.79 | 71600 |
| 2023-11-20 | 57.62 | $58.97 | 209800 |
| 2023-11-17 | 57.27 | $58.79 | 289100 |
| 2023-11-16 | 56.90 | $58.27 | 50705 |
| 2023-11-15 | 56.57 | $58.61 | 76300 |
| 2023-11-14 | 56.13 | $58.48 | 118639 |
| 2023-11-13 | 55.64 | $56.61 | 88524 |
| 2023-11-10 | 55.46 | $56.74 | 206436 |
| 2023-11-09 | 55.24 | $55.91 | 124700 |
| 2023-11-08 | 55.15 | $56.17 | 114100 |
| 2023-11-07 | 55.00 | $56.11 | 98911 |
| 2023-11-06 | 54.84 | $56.36 | 42609 |
| 2023-11-03 | 54.61 | $56.81 | 216100 |
| 2023-11-02 | 54.24 | $55.76 | 93600 |
| 2023-11-01 | 54.05 | $54.71 | 157024 |
| 2023-10-31 | 54.06 | $54.14 | 35100 |
| 2023-10-30 | 54.20 | $53.85 | 123417 |
| 2023-10-27 | 54.42 | $53.31 | 1.1M |
| 2023-10-26 | 54.81 | $53.84 | 147446 |
| 2023-10-25 | 55.15 | $53.91 | 110514 |
| 2023-10-24 | 55.53 | $54.69 | 140446 |
| 2023-10-23 | 55.82 | $54.53 | 134037 |
| 2023-10-20 | 56.20 | $54.96 | 42000 |
| 2023-10-19 | 56.55 | $55.42 | 70131 |
| 2023-10-18 | 56.86 | $56.16 | 99500 |
| 2023-10-17 | 57.07 | $57.96 | 65226 |
| 2023-10-16 | 56.94 | $57.51 | 61000 |
| 2023-10-13 | 56.88 | $56.66 | 437721 |
| 2023-10-12 | 57.00 | $57.27 | 158700 |
| 2023-10-11 | 57.01 | $58.25 | 164648 |
| 2023-10-10 | 56.82 | $57.93 | 56100 |
| 2023-10-09 | 56.67 | $57.46 | 57617 |
| 2023-10-06 | 56.61 | $56.89 | 102300 |
| 2023-10-05 | 56.65 | $56.36 | 75500 |
| 2023-10-04 | 56.82 | $56.71 | 195134 |
| 2023-10-03 | 56.95 | $56.17 | 131800 |
| 2023-10-02 | 57.23 | $56.86 | 141449 |
| 2023-09-29 | 57.40 | $57.43 | 374800 |
| 2023-09-28 | 57.48 | $57.83 | 43524 |
| 2023-09-27 | 57.50 | $57.22 | 142600 |
| 2023-09-26 | 57.66 | $56.71 | 106800 |
| 2023-09-25 | 57.95 | $57.52 | 36930 |
| 2023-09-22 | 58.13 | $57.15 | 53718 |
| 2023-09-21 | 58.41 | $57.34 | 70248 |
| 2023-09-20 | 58.70 | $58.32 | 47000 |
| 2023-09-19 | 58.84 | $58.62 | 67144 |
| 2023-09-18 | 58.94 | $58.91 | 55704 |
| 2023-09-15 | 58.99 | $58.77 | 37400 |
| 2023-09-14 | 59.09 | $59.19 | 50800 |
| 2023-09-13 | 59.11 | $58.43 | 86900 |
| 2023-09-12 | 59.30 | $58.84 | 77006 |
| 2023-09-11 | 59.44 | $59.08 | 100248 |
| 2023-09-08 | 59.55 | $58.90 | 517700 |
| 2023-09-07 | 59.71 | $59.07 | 199500 |
| 2023-09-06 | 59.87 | $59.50 | 105400 |
| 2023-09-05 | 59.97 | $59.60 | 71500 |
| 2023-09-01 | 60.06 | $61.20 | 61500 |
| 2023-08-31 | 59.82 | $60.57 | 73636 |
| 2023-08-30 | 59.69 | $60.60 | 35300 |
| 2023-08-29 | 59.52 | $60.40 | 42624 |
| 2023-08-28 | 59.38 | $59.59 | 71802 |
| 2023-08-25 | 59.38 | $59.01 | 129133 |
| 2023-08-24 | 59.51 | $58.81 | 59649 |
| 2023-08-23 | 59.70 | $59.35 | 69700 |
| 2023-08-22 | 59.82 | $58.73 | 65700 |
| 2023-08-21 | 60.08 | $58.83 | 46600 |
| 2023-08-18 | 60.37 | $58.84 | 171701 |
| 2023-08-17 | 60.70 | $58.76 | 71200 |
| 2023-08-16 | 61.10 | $59.67 | 68300 |
| 2023-08-15 | 61.38 | $60.27 | 56330 |
| 2023-08-14 | 61.56 | $61.06 | 94934 |
| 2023-08-11 | 61.61 | $60.86 | 593000 |
| 2023-08-10 | 61.71 | $60.94 | 158847 |
| 2023-08-09 | 61.80 | $60.93 | 65600 |
| 2023-08-08 | 61.90 | $61.17 | 104500 |
| 2023-08-07 | 61.96 | $61.55 | 114810 |
| 2023-08-04 | 61.95 | $60.93 | 129000 |
| 2023-08-03 | 62.07 | $60.98 | 108344 |
| 2023-08-02 | 62.18 | $61.33 | 52933 |
| 2023-08-01 | 62.24 | $62.05 | 183600 |
| 2023-07-31 | 62.14 | $61.88 | 107613 |
| 2023-07-28 | 62.06 | $61.64 | 504600 |
| 2023-07-27 | 62.01 | $61.15 | 136000 |
| 2023-07-26 | 62.05 | $61.63 | 72700 |
| 2023-07-25 | 61.98 | $61.65 | 113700 |
| 2023-07-24 | 61.89 | $61.47 | 165217 |
| 2023-07-21 | 61.82 | $61.32 | 69522 |
| 2023-07-20 | 61.76 | $61.59 | 60324 |
| 2023-07-19 | 61.62 | $61.91 | 102400 |
| 2023-07-18 | 61.39 | $61.82 | 123100 |
| 2023-07-17 | 61.12 | $61.23 | 150100 |
| 2023-07-14 | 60.94 | $60.91 | 120026 |
| 2023-07-13 | 60.78 | $61.36 | 62800 |
| 2023-07-12 | 60.49 | $61.16 | 163821 |
| 2023-07-11 | 60.19 | $60.83 | 89815 |
| 2023-07-10 | 59.90 | $60.13 | 128601 |
| 2023-07-07 | 59.71 | $59.36 | 116300 |
| 2023-07-06 | 59.64 | $58.83 | 107328 |
| 2023-07-05 | 59.66 | $59.52 | 217625 |
| 2023-07-03 | 59.54 | $60.21 | 147600 |
| 2023-06-30 | 59.24 | $60.09 | 85608 |
| 2023-06-29 | 58.91 | $59.72 | 215000 |
| 2023-06-28 | 58.60 | $59.07 | 58600 |
| 2023-06-27 | 58.37 | $59.01 | 347200 |
| 2023-06-26 | 58.11 | $57.92 | 269002 |
| 2023-06-23 | 58.03 | $57.45 | 107300 |
| 2023-06-22 | 58.03 | $57.75 | 67600 |
| 2023-06-21 | 57.97 | $58.21 | 84200 |
| 2023-06-20 | 57.79 | $57.93 | 205617 |
| 2023-06-16 | 57.63 | $58.26 | 120545 |
| 2023-06-15 | 57.37 | $58.41 | 98300 |
| 2023-06-14 | 57.03 | $57.76 | 228541 |
| 2023-06-13 | 56.77 | $58.09 | 162800 |
| 2023-06-12 | 56.39 | $57.38 | 212700 |
| 2023-06-09 | 56.10 | $57.04 | 458700 |
| 2023-06-08 | 55.83 | $57.27 | 246000 |
| 2023-06-07 | 55.47 | $57.44 | 164233 |
| 2023-06-06 | 55.00 | $56.33 | 198400 |
| 2023-06-05 | 54.70 | $55.41 | 209183 |
| 2023-06-02 | 54.54 | $55.95 | 119423 |
| 2023-06-01 | 54.24 | $54.05 | 140946 |
| 2023-05-31 | 54.29 | $53.42 | 110817 |
| 2023-05-30 | 54.48 | $54.55 | 87800 |
| 2023-05-26 | 54.47 | $54.60 | 100600 |
| 2023-05-25 | 54.44 | $54.07 | 91500 |
| 2023-05-24 | 54.53 | $53.74 | 84847 |
| 2023-05-23 | 54.69 | $54.51 | 120613 |
| 2023-05-22 | 54.72 | $55.19 | 153500 |
| 2023-05-19 | 54.61 | $55.00 | 173924 |
| 2023-05-18 | 54.52 | $55.34 | 180207 |
| 2023-05-17 | 54.34 | $54.72 | 122200 |
| 2023-05-16 | 54.27 | $53.85 | 85100 |
| 2023-05-15 | 54.37 | $54.58 | 129700 |
| 2023-05-12 | 54.34 | $54.07 | 111735 |
| 2023-05-11 | 54.40 | $54.11 | 114500 |
| 2023-05-10 | 54.47 | $54.38 | 98844 |
| 2023-05-09 | 54.49 | $54.54 | 71000 |
| 2023-05-08 | 54.48 | $54.65 | 211523 |
| 2023-05-05 | 54.45 | $54.69 | 175400 |
| 2023-05-04 | 54.40 | $53.57 | 422133 |
| 2023-05-03 | 54.59 | $54.46 | 144100 |
| 2023-05-02 | 54.61 | $54.57 | 247202 |
| 2023-05-01 | 54.61 | $55.16 | 236340 |
| 2023-04-28 | 54.49 | $54.96 | 269000 |
| 2023-04-27 | 54.40 | $54.37 | 50431 |
| 2023-04-26 | 54.41 | $53.23 | 134600 |
| 2023-04-25 | 54.67 | $54.21 | 312700 |
| 2023-04-24 | 54.76 | $55.22 | 197000 |
| 2023-04-21 | 54.65 | $55.15 | 108600 |
| 2023-04-20 | 54.54 | $55.28 | 218710 |
| 2023-04-19 | 54.38 | $55.07 | 93000 |
| 2023-04-18 | 54.24 | $55.15 | 87400 |
| 2023-04-17 | 54.07 | $54.82 | 205119 |
| 2023-04-14 | 53.93 | $54.55 | 389715 |
| 2023-04-13 | 53.84 | $54.70 | 136839 |
| 2023-04-12 | 53.69 | $54.40 | 124800 |
| 2023-04-11 | 53.60 | $54.26 | 109027 |
| 2023-04-10 | 53.51 | $53.67 | 169300 |
| 2023-04-06 | 53.55 | $52.94 | 160418 |
| 2023-04-05 | 53.74 | $53.13 | 306400 |
| 2023-04-04 | 53.93 | $53.88 | 95100 |
| 2023-04-03 | 53.99 | $55.49 | 164213 |
| 2023-03-31 | 53.73 | $55.55 | 167000 |
| 2023-03-30 | 53.42 | $54.48 | 275901 |
| 2023-03-29 | 53.28 | $54.29 | 88700 |
| 2023-03-28 | 53.17 | $53.62 | 52032 |
| 2023-03-27 | 53.19 | $53.29 | 98044 |
| 2023-03-24 | 53.29 | $52.74 | 1.4M |
| 2023-03-23 | 53.52 | $52.85 | 226842 |
| 2023-03-22 | 53.77 | $53.10 | 131700 |
| 2023-03-21 | 54.02 | $54.14 | 80300 |
| 2023-03-20 | 54.09 | $53.11 | 123100 |
| 2023-03-17 | 54.40 | $52.29 | 72000 |
| 2023-03-16 | 54.93 | $53.62 | 82100 |
| 2023-03-15 | 55.27 | $52.91 | 285900 |
| 2023-03-14 | 55.82 | $54.30 | 98300 |
| 2023-03-13 | 56.17 | $53.50 | 198243 |
| 2023-03-10 | 56.73 | $54.48 | 94609 |
| 2023-03-09 | 57.19 | $56.04 | 150700 |
| 2023-03-08 | 57.38 | $57.06 | 167018 |
| 2023-03-07 | 57.39 | $56.88 | 63200 |
| 2023-03-06 | 57.43 | $57.46 | 136814 |
| 2023-03-03 | 57.36 | $58.14 | 151700 |
| 2023-03-02 | 57.12 | $57.36 | 148230 |
| 2023-03-01 | 57.01 | $56.84 | 96500 |
| 2023-02-28 | 56.99 | $56.33 | 49600 |
| 2023-02-27 | 57.07 | $56.27 | 93749 |
| 2023-02-24 | 57.17 | $55.96 | 149900 |
| 2023-02-23 | 57.35 | $56.24 | 112169 |
| 2023-02-22 | 57.49 | $55.81 | 125526 |
| 2023-02-21 | 57.75 | $55.77 | 68531 |
| 2023-02-17 | 58.04 | $57.42 | 57319 |
| 2023-02-16 | 58.03 | $57.60 | 96110 |
| 2023-02-15 | 57.98 | $58.06 | 60502 |
| 2023-02-14 | 57.81 | $57.58 | 111430 |
| 2023-02-13 | 57.70 | $57.48 | 70500 |
| 2023-02-10 | 57.59 | $56.79 | 1.1M |
| 2023-02-09 | 57.60 | $56.73 | 203220 |
| 2023-02-08 | 57.62 | $57.40 | 235627 |
| 2023-02-07 | 57.49 | $57.96 | 100600 |
| 2023-02-06 | 57.21 | $57.53 | 75607 |
| 2023-02-03 | 56.97 | $58.14 | 168710 |
| 2023-02-02 | 56.56 | $58.57 | 558902 |
| 2023-02-01 | 55.98 | $57.48 | 84018 |
| 2023-01-31 | 55.53 | $56.68 | 91600 |
| 2023-01-30 | 55.17 | $55.18 | 218400 |
| 2023-01-27 | 55.06 | $55.79 | 334400 |
| 2023-01-26 | 54.80 | $55.47 | 71521 |
| 2023-01-25 | 54.56 | $54.98 | 125200 |
| 2023-01-24 | 54.38 | $54.93 | 76400 |
| 2023-01-23 | 54.18 | $54.77 | 81900 |
| 2023-01-20 | 53.98 | $54.15 | 160400 |
| 2023-01-19 | 53.87 | $53.05 | 65344 |
| 2023-01-18 | 53.98 | $54.04 | 110105 |
| 2023-01-17 | 53.88 | $54.59 | 85915 |
| 2023-01-13 | 53.65 | $54.93 | 123100 |
| 2023-01-12 | 53.31 | $54.78 | 204128 |
| 2023-01-11 | 52.95 | $54.44 | 452448 |
| 2023-01-10 | 52.60 | $53.74 | 69700 |
| 2023-01-09 | 52.33 | $53.39 | 148125 |
| 2023-01-06 | 52.10 | $53.20 | 222900 |
| 2023-01-05 | 51.86 | $51.79 | 106400 |
| 2023-01-04 | 51.89 | $52.53 | 215000 |
| 2023-01-03 | 51.77 | $51.66 | 213145 |
| 2022-12-30 | 51.81 | $51.51 | 334849 |
| 2022-12-29 | 51.89 | $51.84 | 384414 |
| 2022-12-28 | 51.92 | $50.89 | 224100 |
| 2022-12-27 | 52.15 | $51.79 | 81331 |
| 2022-12-23 | 52.23 | $51.65 | 56500 |
| 2022-12-22 | 52.35 | $51.39 | 131300 |
| 2022-12-21 | 52.54 | $52.03 | 95319 |
| 2022-12-20 | 52.63 | $51.14 | 75602 |
| 2022-12-19 | 52.92 | $51.18 | 74500 |
| 2022-12-16 | 53.25 | $51.72 | 359711 |
| 2022-12-15 | 53.51 | $52.10 | 65447 |
| 2022-12-14 | 53.73 | $53.53 | 42019 |
| 2022-12-13 | 53.68 | $53.72 | 52745 |
| 2022-12-12 | 53.58 | $53.33 | 111800 |
| 2022-12-09 | 53.54 | $52.56 | 301500 |
| 2022-12-08 | 53.64 | $52.89 | 59400 |
| 2022-12-07 | 53.69 | $52.55 | 73600 |
| 2022-12-06 | 53.82 | $52.58 | 43220 |
| 2022-12-05 | 53.95 | $53.00 | 53011 |
| 2022-12-02 | 54.01 | $54.22 | 111500 |
| 2022-12-01 | 53.81 | $54.12 | 68209 |
| 2022-11-30 | 53.59 | $54.05 | 64300 |
| 2022-11-29 | 53.35 | $52.87 | 143300 |
| 2022-11-28 | 53.30 | $52.69 | 144100 |
| 2022-11-25 | 53.28 | $53.72 | 83900 |
| 2022-11-23 | 53.04 | $53.50 | 69000 |
| 2022-11-22 | 52.79 | $53.32 | 404700 |
| 2022-11-21 | 52.54 | $52.69 | 107000 |
| 2022-11-18 | 52.36 | $52.66 | 81811 |
| 2022-11-17 | 52.17 | $52.15 | 96301 |
| 2022-11-16 | 52.03 | $52.47 | 104300 |
| 2022-11-15 | 51.81 | $53.25 | 63200 |
| 2022-11-14 | 51.38 | $52.68 | 243000 |
| 2022-11-11 | 50.99 | $53.18 | 112900 |
| 2022-11-10 | 50.43 | $52.80 | 40400 |
| 2022-11-09 | 49.85 | $49.71 | 86100 |
| 2022-11-08 | 49.84 | $50.62 | 210210 |
| 2022-11-07 | 49.62 | $50.19 | 111000 |
| 2022-11-04 | 49.46 | $49.54 | 64800 |
| 2022-11-03 | 49.41 | $48.70 | 110644 |
| 2022-11-02 | 49.52 | $49.25 | 56424 |
| 2022-11-01 | 49.54 | $50.81 | 119800 |
| 2022-10-31 | 49.23 | $50.68 | 128000 |
| 2022-10-28 | 48.89 | $50.90 | 214640 |
| 2022-10-27 | 48.45 | $49.92 | 81000 |
| 2022-10-26 | 48.15 | $49.84 | 74300 |
| 2022-10-25 | 47.82 | $49.72 | 50643 |
| 2022-10-24 | 47.46 | $48.69 | 77900 |
| 2022-10-21 | 47.27 | $48.15 | 206033 |
| 2022-10-20 | 47.16 | $46.95 | 86005 |
| 2022-10-19 | 47.29 | $47.89 | 69927 |
| 2022-10-18 | 47.25 | $48.86 | 116223 |
| 2022-10-17 | 47.01 | $47.97 | 128800 |
| 2022-10-14 | 46.91 | $46.71 | 633200 |
| 2022-10-13 | 47.07 | $47.97 | 106400 |
| 2022-10-12 | 47.00 | $47.17 | 114400 |
| 2022-10-11 | 47.09 | $47.60 | 106502 |
| 2022-10-10 | 47.12 | $47.57 | 102115 |
| 2022-10-07 | 47.16 | $47.46 | 170421 |
| 2022-10-06 | 47.23 | $48.73 | 155800 |
| 2022-10-05 | 47.06 | $49.08 | 208937 |
| 2022-10-04 | 46.79 | $49.17 | 113100 |
| 2022-10-03 | 46.47 | $47.42 | 108249 |
| 2022-09-30 | 46.48 | $45.95 | 110723 |
| 2022-09-29 | 46.82 | $46.29 | 120417 |
| 2022-09-28 | 47.14 | $47.06 | 107132 |
| 2022-09-27 | 47.36 | $45.80 | 233700 |
| 2022-09-26 | 47.90 | $45.72 | 282002 |
| 2022-09-23 | 48.55 | $46.29 | 338337 |
| 2022-09-22 | 49.19 | $47.35 | 99100 |
| 2022-09-21 | 49.71 | $48.31 | 63231 |
| 2022-09-20 | 50.13 | $48.85 | 77500 |
| 2022-09-19 | 50.50 | $49.85 | 73632 |
| 2022-09-16 | 50.73 | $48.94 | 259723 |
| 2022-09-15 | 51.19 | $50.11 | 130745 |
| 2022-09-14 | 51.48 | $50.51 | 186950 |
| 2022-09-13 | 51.73 | $50.85 | 99100 |
| 2022-09-12 | 51.96 | $53.00 | 60400 |
| 2022-09-09 | 51.77 | $52.52 | 185200 |
| 2022-09-08 | 51.66 | $51.54 | 100106 |
| 2022-09-07 | 51.73 | $51.33 | 199139 |
| 2022-09-06 | 51.86 | $50.24 | 86024 |
| 2022-09-02 | 52.25 | $50.32 | 149911 |
| 2022-09-01 | 52.68 | $50.70 | 213500 |
| 2022-08-31 | 53.10 | $50.86 | 97227 |
| 2022-08-30 | 53.56 | $51.42 | 135002 |
| 2022-08-29 | 53.97 | $51.88 | 144513 |
| 2022-08-26 | 54.34 | $52.34 | 51600 |
| 2022-08-25 | 54.68 | $54.29 | 70100 |
| 2022-08-24 | 54.65 | $53.41 | 40300 |
| 2022-08-23 | 54.79 | $53.22 | 38800 |
| 2022-08-22 | 54.99 | $53.13 | 85700 |
| 2022-08-19 | 55.24 | $54.42 | 287001 |
| 2022-08-18 | 55.24 | $55.31 | 79500 |
| 2022-08-17 | 55.05 | $55.02 | 109300 |
| 2022-08-16 | 54.89 | $55.81 | 109700 |
| 2022-08-15 | 54.52 | $55.49 | 208113 |
| 2022-08-12 | 54.14 | $55.34 | 252400 |
| 2022-08-11 | 53.74 | $54.62 | 124100 |
| 2022-08-10 | 53.41 | $54.12 | 166319 |
| 2022-08-09 | 53.13 | $52.79 | 29417 |
| 2022-08-08 | 53.08 | $53.47 | 59007 |
| 2022-08-05 | 52.87 | $53.26 | 135905 |
| 2022-08-04 | 52.66 | $53.23 | 103600 |
| 2022-08-03 | 52.43 | $53.25 | 92500 |
| 2022-08-02 | 52.14 | $52.87 | 78036 |
| 2022-08-01 | 51.88 | $53.69 | 107900 |
| 2022-07-29 | 51.41 | $53.68 | 134009 |
| 2022-07-28 | 50.86 | $52.80 | 175230 |
| 2022-07-27 | 50.40 | $51.96 | 117200 |
| 2022-07-26 | 50.04 | $50.98 | 86700 |
| 2022-07-25 | 49.83 | $51.18 | 94534 |
| 2022-07-22 | 49.54 | $51.14 | 45239 |
| 2022-07-21 | 49.22 | $51.42 | 159320 |
| 2022-07-20 | 48.79 | $50.97 | 120339 |
| 2022-07-19 | 48.39 | $50.46 | 98500 |
| 2022-07-18 | 48.03 | $48.64 | 100743 |
| 2022-07-15 | 48.01 | $48.77 | 74500 |
| 2022-07-14 | 47.96 | $47.96 | 181341 |
| 2022-07-13 | 48.08 | $48.38 | 212942 |
| 2022-07-12 | 48.13 | $48.70 | 198900 |
| 2022-07-11 | 48.14 | $48.69 | 155000 |
| 2022-07-08 | 48.15 | $49.06 | 420900 |
| 2022-07-07 | 48.09 | $49.36 | 226637 |
| 2022-07-06 | 47.97 | $48.56 | 763721 |
| 2022-07-05 | 48.00 | $48.43 | 275400 |
| 2022-07-01 | 48.07 | $48.74 | 401400 |
| 2022-06-30 | 48.10 | $48.13 | 190800 |
| 2022-06-29 | 48.27 | $48.33 | 199100 |
| 2022-06-28 | 48.44 | $48.64 | 138500 |
| 2022-06-27 | 48.58 | $49.40 | 67432 |
| 2022-06-24 | 48.58 | $49.31 | 195200 |
| 2022-06-23 | 48.62 | $47.60 | 148702 |
| 2022-06-22 | 49.03 | $47.77 | 380600 |
| 2022-06-21 | 49.48 | $48.05 | 137800 |
| 2022-06-17 | 49.95 | $47.45 | 511600 |
| 2022-06-16 | 50.64 | $47.30 | 131400 |
| 2022-06-15 | 51.47 | $49.76 | 125647 |
| 2022-06-14 | 51.92 | $49.33 | 209710 |
| 2022-06-13 | 52.54 | $49.27 | 226600 |
| 2022-06-10 | 53.27 | $51.34 | 151400 |
| 2022-06-09 | 53.68 | $53.18 | 70500 |
| 2022-06-08 | 53.78 | $54.10 | 67800 |
| 2022-06-07 | 53.69 | $55.20 | 98500 |
| 2022-06-06 | 53.36 | $54.84 | 119100 |
| 2022-06-03 | 53.05 | $54.27 | 91500 |
| 2022-06-02 | 52.81 | $54.64 | 178400 |
| 2022-06-01 | 52.45 | $53.49 | 214303 |
| 2022-05-31 | 52.28 | $53.88 | 79321 |
| 2022-05-27 | 52.01 | $54.23 | 294502 |
| 2022-05-26 | 51.62 | $53.17 | 99400 |
| 2022-05-25 | 51.40 | $52.01 | 147700 |
| 2022-05-24 | 51.40 | $51.31 | 126747 |
| 2022-05-23 | 51.54 | $51.76 | 69816 |
| 2022-05-20 | 51.63 | $50.90 | 186400 |
| 2022-05-19 | 51.91 | $51.27 | 207300 |
| 2022-05-18 | 52.17 | $51.44 | 132700 |
| 2022-05-17 | 52.43 | $53.73 | 188810 |
| 2022-05-16 | 52.27 | $52.13 | 298600 |
| 2022-05-13 | 52.42 | $52.45 | 465444 |
| 2022-05-12 | 52.53 | $51.45 | 508437 |
| 2022-05-11 | 52.88 | $51.23 | 297000 |
| 2022-05-10 | 53.34 | $52.11 | 390000 |
| 2022-05-09 | 53.69 | $52.56 | 300436 |
| 2022-05-06 | 54.00 | $53.60 | 283900 |
| 2022-05-05 | 54.15 | $54.37 | 259100 |
| 2022-05-04 | 54.17 | $56.04 | 235700 |
| 2022-05-03 | 53.83 | $54.34 | 240603 |
| 2022-05-02 | 53.81 | $53.55 | 249500 |
| 2022-04-29 | 53.95 | $53.22 | 195700 |
| 2022-04-28 | 54.20 | $54.55 | 142300 |
| 2022-04-27 | 54.20 | $53.39 | 130200 |
| 2022-04-26 | 54.45 | $53.29 | 81146 |
| 2022-04-25 | 54.77 | $54.75 | 178900 |
| 2022-04-22 | 54.83 | $54.48 | 2.2M |
| 2022-04-21 | 54.96 | $55.85 | 269600 |
| 2022-04-20 | 54.83 | $56.32 | 254539 |
| 2022-04-19 | 54.58 | $55.67 | 87201 |
| 2022-04-18 | 54.43 | $54.33 | 97647 |
| 2022-04-14 | 54.55 | $54.40 | 84800 |
| 2022-04-13 | 54.67 | $54.62 | 76847 |
| 2022-04-12 | 54.77 | $53.90 | 75106 |
| 2022-04-11 | 55.05 | $53.99 | 112700 |
| 2022-04-08 | 55.35 | $54.08 | 93244 |
| 2022-04-07 | 55.69 | $54.12 | 112339 |
| 2022-04-06 | 56.08 | $54.24 | 212711 |
| 2022-04-05 | 56.50 | $55.00 | 231400 |
| 2022-04-04 | 56.83 | $56.05 | 267600 |
| 2022-04-01 | 57.00 | $56.21 | 310500 |
| 2022-03-31 | 57.16 | $56.52 | 205700 |
| 2022-03-30 | 57.28 | $57.62 | 107000 |
| 2022-03-29 | 57.18 | $58.39 | 124200 |
| 2022-03-28 | 56.90 | $57.33 | 245400 |
| 2022-03-25 | 56.81 | $57.28 | 203400 |
| 2022-03-24 | 56.71 | $57.15 | 123938 |
| 2022-03-23 | 56.62 | $56.96 | 192400 |
| 2022-03-22 | 56.55 | $57.99 | 273600 |
| 2022-03-21 | 56.26 | $57.77 | 103110 |
| 2022-03-18 | 55.97 | $58.09 | 126605 |
| 2022-03-17 | 55.57 | $57.62 | 98800 |
| 2022-03-16 | 55.21 | $57.02 | 284624 |
| 2022-03-15 | 54.92 | $55.73 | 144800 |
| 2022-03-14 | 54.86 | $54.85 | 156403 |
| 2022-03-11 | 54.98 | $54.90 | 4.4M |
| 2022-03-10 | 55.11 | $55.25 | 223107 |
| 2022-03-09 | 55.20 | $55.44 | 216100 |
| 2022-03-08 | 55.27 | $53.82 | 257806 |
| 2022-03-07 | 55.70 | $53.94 | 284300 |
| 2022-03-04 | 56.18 | $56.16 | 112900 |
| 2022-03-03 | 56.27 | $56.95 | 129700 |
| 2022-03-02 | 56.22 | $57.16 | 102400 |
| 2022-03-01 | 56.11 | $55.82 | 245200 |
| 2022-02-28 | 56.28 | $57.10 | 175240 |
| 2022-02-25 | 56.21 | $57.04 | 653000 |
| 2022-02-24 | 56.15 | $55.60 | 402539 |
| 2022-02-23 | 56.38 | $55.05 | 180100 |
| 2022-02-22 | 56.78 | $56.19 | 332644 |
| 2022-02-18 | 57.00 | $56.98 | 313600 |
| 2022-02-17 | 57.10 | $57.11 | 166800 |
| 2022-02-16 | 57.19 | $58.23 | 167649 |
| 2022-02-15 | 57.07 | $57.84 | 123100 |
| 2022-02-14 | 57.01 | $56.86 | 292100 |
| 2022-02-11 | 57.15 | $56.94 | 738035 |
| 2022-02-10 | 57.31 | $57.77 | 194410 |
| 2022-02-09 | 57.32 | $58.94 | 230500 |
| 2022-02-08 | 57.09 | $57.81 | 294900 |
| 2022-02-07 | 57.07 | $56.85 | 141743 |
| 2022-02-04 | 57.25 | $56.94 | 263400 |
| 2022-02-03 | 57.46 | $57.42 | 310100 |
| 2022-02-02 | 57.60 | $58.39 | 752900 |
| 2022-02-01 | 57.57 | $58.30 | 291247 |
| 2022-01-31 | 57.56 | $57.75 | 195904 |
| 2022-01-28 | 57.67 | $56.79 | 416639 |
| 2022-01-27 | 58.00 | $56.08 | 605241 |
| 2022-01-26 | 58.55 | $56.65 | 260922 |
| 2022-01-25 | 59.08 | $57.31 | 336504 |
| 2022-01-24 | 59.55 | $58.31 | 646838 |
| 2022-01-21 | 59.89 | $57.60 | 447500 |
| 2022-01-20 | 60.44 | $58.49 | 193733 |
| 2022-01-19 | 60.89 | $59.42 | 271930 |
| 2022-01-18 | 61.22 | $60.08 | 144600 |
| 2022-01-14 | 61.46 | $61.05 | 107345 |
| 2022-01-13 | 61.54 | $61.40 | 105708 |
| 2022-01-12 | 61.56 | $61.29 | 125525 |
| 2022-01-11 | 61.60 | $61.23 | 124722 |
| 2022-01-10 | 61.66 | $60.77 | 169015 |
| 2022-01-07 | 61.83 | $61.12 | 275900 |
| 2022-01-06 | 61.94 | $61.76 | 165146 |
| 2022-01-05 | 61.94 | $61.78 | 151500 |
| 2022-01-04 | 61.94 | $62.92 | 451400 |
| 2022-01-03 | 61.68 | $61.95 | 197245 |
| 2021-12-31 | 61.60 | $62.41 | 47300 |
| 2021-12-30 | 61.40 | $62.12 | 154400 |
| 2021-12-29 | 61.22 | $62.41 | 49646 |
| 2021-12-28 | 60.96 | $62.12 | 71829 |
| 2021-12-27 | 60.72 | $61.99 | 66200 |
| 2021-12-23 | 60.46 | $61.08 | 198300 |
| 2021-12-22 | 60.36 | $60.55 | 58924 |
| 2021-12-21 | 60.35 | $60.21 | 75000 |
| 2021-12-20 | 60.42 | $58.76 | 439846 |
| 2021-12-17 | 60.81 | $59.94 | 70137 |
| 2021-12-16 | 61.01 | $60.84 | 192300 |
| 2021-12-15 | 61.05 | $61.15 | 89500 |
| 2021-12-14 | 61.03 | $60.54 | 75103 |
| 2021-12-13 | 61.14 | $61.07 | 126000 |
| 2021-12-10 | 61.16 | $61.59 | 2.3M |
| 2021-12-09 | 61.07 | $61.36 | 56034 |
| 2021-12-08 | 61.01 | $61.75 | 118600 |
| 2021-12-07 | 60.86 | $61.57 | 76800 |
| 2021-12-06 | 60.73 | $60.56 | 122700 |
| 2021-12-03 | 60.79 | $59.75 | 92700 |
| 2021-12-02 | 61.03 | $60.02 | 131410 |
| 2021-12-01 | 61.25 | $58.50 | 97136 |
| 2021-11-30 | 61.83 | $59.26 | 124923 |
| 2021-11-29 | 62.34 | $61.05 | 82600 |
| 2021-11-26 | 62.55 | $60.83 | 128216 |
| 2021-11-24 | 62.84 | $62.42 | 133100 |
| 2021-11-23 | 62.83 | $62.51 | 129100 |
| 2021-11-22 | 62.81 | $62.42 | 63030 |
| 2021-11-19 | 62.79 | $62.21 | 44342 |
| 2021-11-18 | 62.80 | $62.29 | 65300 |
| 2021-11-17 | 62.80 | $62.57 | 90900 |
| 2021-11-16 | 62.73 | $63.00 | 86800 |
| 2021-11-15 | 62.56 | $62.74 | 287100 |
| 2021-11-12 | 62.40 | $62.94 | 46444 |
| 2021-11-11 | 62.17 | $62.25 | 104900 |
| 2021-11-10 | 62.05 | $62.18 | 31000 |
| 2021-11-09 | 61.91 | $62.61 | 81500 |
| 2021-11-08 | 61.66 | $62.47 | 54400 |
| 2021-11-05 | 61.39 | $62.24 | 80700 |
| 2021-11-04 | 61.12 | $61.69 | 58700 |
| 2021-11-03 | 60.92 | $61.57 | 75900 |
| 2021-11-02 | 60.71 | $61.24 | 108201 |
| 2021-11-01 | 60.53 | $61.12 | 107600 |
| 2021-10-29 | 60.34 | $60.41 | 136034 |
| 2021-10-28 | 60.27 | $60.60 | 94234 |
| 2021-10-27 | 60.15 | $59.70 | 47442 |
| 2021-10-26 | 60.20 | $60.62 | 59932 |
| 2021-10-25 | 60.05 | $61.17 | 84100 |
| 2021-10-22 | 59.77 | $60.91 | 44327 |
| 2021-10-21 | 59.49 | $60.76 | 43600 |
| 2021-10-20 | 59.20 | $60.65 | 91800 |
| 2021-10-19 | 58.88 | $60.14 | 58100 |
| 2021-10-18 | 58.62 | $59.96 | 47403 |
| 2021-10-15 | 58.36 | $59.66 | 33407 |
| 2021-10-14 | 58.12 | $59.32 | 53000 |
| 2021-10-13 | 57.91 | $58.09 | 67032 |
| 2021-10-12 | 57.94 | $57.97 | 70900 |
| 2021-10-11 | 57.99 | $57.89 | 98101 |
| 2021-10-08 | 58.08 | $58.38 | 82212 |
| 2021-10-07 | 58.08 | $58.69 | 115000 |
| 2021-10-06 | 58.02 | $58.17 | 141300 |
| 2021-10-05 | 58.06 | $58.12 | 115700 |
| 2021-10-04 | 58.12 | $57.54 | 76702 |
| 2021-10-01 | 58.32 | $58.03 | 448600 |
| 2021-09-30 | 58.45 | $57.34 | 272306 |
| 2021-09-29 | 58.75 | $58.42 | 58533 |
| 2021-09-28 | 58.87 | $58.48 | 59205 |
| 2021-09-27 | 59.00 | $59.43 | 40819 |
| 2021-09-24 | 58.96 | $59.08 | 53900 |
| 2021-09-23 | 58.99 | $59.14 | 37900 |
| 2021-09-22 | 59.00 | $58.31 | 122512 |
| 2021-09-21 | 59.20 | $57.72 | 95300 |
| 2021-09-20 | 59.56 | $58.06 | 112900 |
| 2021-09-17 | 59.91 | $58.79 | 53142 |
| 2021-09-16 | 60.16 | $59.50 | 169100 |
| 2021-09-15 | 60.30 | $59.79 | 69011 |
| 2021-09-14 | 60.40 | $59.22 | 75624 |
| 2021-09-13 | 60.63 | $59.83 | 41529 |
| 2021-09-10 | 60.77 | $59.77 | 129000 |
| 2021-09-09 | 60.95 | $60.07 | 38344 |
| 2021-09-08 | 61.09 | $60.33 | 82904 |
| 2021-09-07 | 61.19 | $60.45 | 48608 |
| 2021-09-03 | 61.29 | $61.37 | 48233 |
| 2021-09-02 | 61.20 | $61.61 | 152109 |
| 2021-09-01 | 61.04 | $60.95 | 307600 |
| 2021-08-31 | 60.99 | $61.12 | 75900 |
| 2021-08-30 | 60.90 | $61.59 | 61304 |
| 2021-08-27 | 60.69 | $61.64 | 77100 |
| 2021-08-26 | 60.43 | $60.61 | 40221 |
| 2021-08-25 | 60.34 | $61.12 | 88000 |
| 2021-08-24 | 60.14 | $60.40 | 53600 |
| 2021-08-23 | 60.04 | $59.97 | 133700 |
| 2021-08-20 | 60.02 | $59.47 | 158621 |
| 2021-08-19 | 60.11 | $58.93 | 114914 |
| 2021-08-18 | 60.31 | $59.44 | 69146 |
| 2021-08-17 | 60.44 | $59.95 | 63809 |
| 2021-08-16 | 60.48 | $60.84 | 340000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
91.24
2026-08-12
Close Price
$91.01
Vol: 360
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
45.48
Average
66.81
Maximum
91.67
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 91.24 | $91.01 | 360 |
| 2026-08-11 | 91.16 | $91.13 | 12200 |
| 2026-08-10 | 91.02 | $90.72 | 24000 |
| 2026-08-07 | 90.96 | $91.70 | 13928 |
| 2026-08-06 | 90.57 | $91.04 | 10004 |
| 2026-08-05 | 90.28 | $91.66 | 15029 |
| 2026-08-04 | 89.74 | $92.27 | 45500 |
| 2026-08-03 | 88.87 | $90.18 | 27249 |
| 2026-07-31 | 88.48 | $88.26 | 17300 |
| 2026-07-30 | 88.61 | $88.28 | 23400 |
| 2026-07-29 | 88.76 | $87.36 | 19000 |
| 2026-07-28 | 89.23 | $89.94 | 15739 |
| 2026-07-27 | 89.00 | $89.75 | 20815 |
| 2026-07-24 | 88.77 | $89.30 | 83200 |
| 2026-07-23 | 88.63 | $89.00 | 32200 |
| 2026-07-22 | 88.56 | $88.66 | 65311 |
| 2026-07-21 | 88.58 | $88.33 | 26921 |
| 2026-07-20 | 88.71 | $87.78 | 11501 |
| 2026-07-17 | 89.04 | $88.70 | 15300 |
| 2026-07-16 | 89.15 | $89.43 | 9000 |
| 2026-07-15 | 89.05 | $88.71 | 33200 |
| 2026-07-14 | 89.16 | $88.44 | 20700 |
| 2026-07-13 | 89.37 | $88.25 | 14038 |
| 2026-07-10 | 89.67 | $88.94 | 17126 |
| 2026-07-09 | 89.82 | $88.68 | 27700 |
| 2026-07-08 | 90.08 | $87.61 | 19100 |
| 2026-07-07 | 90.71 | $89.08 | 25407 |
| 2026-07-06 | 91.00 | $90.71 | 29300 |
| 2026-07-02 | 90.82 | $90.60 | 22826 |
| 2026-07-01 | 90.61 | $90.49 | 104500 |
| 2026-06-30 | 90.37 | $91.12 | 55100 |
| 2026-06-29 | 89.86 | $90.52 | 465400 |
| 2026-06-26 | 89.41 | $89.99 | 11602 |
| 2026-06-25 | 89.01 | $90.19 | 21524 |
| 2026-06-24 | 88.45 | $88.82 | 29500 |
| 2026-06-23 | 88.19 | $87.15 | 15131 |
| 2026-06-22 | 88.39 | $88.49 | 11637 |
| 2026-06-18 | 88.19 | $88.67 | 26300 |
| 2026-06-17 | 87.89 | $87.70 | 16039 |
| 2026-06-16 | 87.81 | $89.06 | 13321 |
| 2026-06-15 | 87.28 | $88.61 | 20100 |
| 2026-06-12 | 86.77 | $87.83 | 18100 |
| 2026-06-11 | 86.40 | $87.32 | 22700 |
| 2026-06-10 | 86.09 | $84.44 | 17800 |
| 2026-06-09 | 86.64 | $87.13 | 18400 |
| 2026-06-08 | 86.45 | $85.90 | 16140 |
| 2026-06-05 | 86.60 | $85.94 | 11532 |
| 2026-06-04 | 86.78 | $87.11 | 13300 |
| 2026-06-03 | 86.62 | $86.53 | 29923 |
| 2026-06-02 | 86.60 | $86.97 | 38000 |
| 2026-06-01 | 86.43 | $86.64 | 12300 |
| 2026-05-29 | 86.34 | $87.24 | 12100 |
| 2026-05-28 | 86.02 | $87.54 | 14923 |
| 2026-05-27 | 85.55 | $87.25 | 6400 |
| 2026-05-26 | 85.07 | $86.80 | 14600 |
| 2026-05-22 | 84.63 | $85.56 | 23500 |
| 2026-05-21 | 84.49 | $84.83 | 16600 |
| 2026-05-20 | 84.57 | $84.84 | 20800 |
| 2026-05-19 | 84.68 | $82.81 | 31301 |
| 2026-05-18 | 85.46 | $84.24 | 31900 |
| 2026-05-15 | 85.97 | $84.01 | 26000 |
| 2026-05-14 | 86.66 | $86.12 | 31733 |
| 2026-05-13 | 86.83 | $85.35 | 61535 |
| 2026-05-12 | 87.28 | $86.05 | 14849 |
| 2026-05-11 | 87.60 | $86.96 | 13143 |
| 2026-05-08 | 87.70 | $87.23 | 17800 |
| 2026-05-07 | 87.72 | $87.30 | 59100 |
| 2026-05-06 | 87.71 | $88.21 | 20608 |
| 2026-05-05 | 87.40 | $86.13 | 34114 |
| 2026-05-04 | 87.67 | $85.54 | 21149 |
| 2026-05-01 | 88.17 | $87.15 | 7300 |
| 2026-04-30 | 88.25 | $87.78 | 30200 |
| 2026-04-29 | 88.13 | $85.78 | 24200 |
| 2026-04-28 | 88.60 | $86.78 | 25619 |
| 2026-04-27 | 88.83 | $87.80 | 48126 |
| 2026-04-24 | 88.76 | $87.42 | 40522 |
| 2026-04-23 | 88.77 | $88.16 | 36700 |
| 2026-04-22 | 88.52 | $87.84 | 22800 |
| 2026-04-21 | 88.29 | $88.26 | 37818 |
| 2026-04-20 | 87.85 | $89.13 | 30810 |
| 2026-04-17 | 87.00 | $88.45 | 35800 |
| 2026-04-16 | 86.17 | $86.30 | 48043 |
| 2026-04-15 | 85.81 | $86.20 | 30802 |
| 2026-04-14 | 85.40 | $87.28 | 68017 |
| 2026-04-13 | 84.53 | $86.97 | 45900 |
| 2026-04-10 | 83.57 | $85.72 | 28932 |
| 2026-04-09 | 82.79 | $86.07 | 39618 |
| 2026-04-08 | 81.74 | $85.60 | 23700 |
| 2026-04-07 | 80.62 | $82.02 | 108700 |
| 2026-04-06 | 80.40 | $82.44 | 25063 |
| 2026-04-02 | 80.03 | $81.98 | 87443 |
| 2026-04-01 | 79.75 | $82.51 | 105940 |
| 2026-03-31 | 79.27 | $81.63 | 80700 |
| 2026-03-30 | 79.01 | $78.93 | 115857 |
| 2026-03-27 | 79.58 | $79.90 | 36210 |
| 2026-03-26 | 80.00 | $81.18 | 51965 |
| 2026-03-25 | 80.15 | $83.04 | 81300 |
| 2026-03-24 | 79.79 | $82.02 | 33300 |
| 2026-03-23 | 79.71 | $81.42 | 162523 |
| 2026-03-20 | 79.85 | $79.47 | 114509 |
| 2026-03-19 | 80.69 | $80.87 | 197900 |
| 2026-03-18 | 81.32 | $81.29 | 24800 |
| 2026-03-17 | 81.99 | $82.70 | 33961 |
| 2026-03-16 | 82.41 | $82.14 | 46144 |
| 2026-03-13 | 83.13 | $81.50 | 62933 |
| 2026-03-12 | 84.25 | $81.93 | 43439 |
| 2026-03-11 | 85.50 | $84.21 | 125173 |
| 2026-03-10 | 86.34 | $84.66 | 44400 |
| 2026-03-09 | 87.23 | $85.31 | 46327 |
| 2026-03-06 | 88.13 | $84.85 | 55609 |
| 2026-03-05 | 89.38 | $87.07 | 45434 |
| 2026-03-04 | 90.19 | $89.08 | 78500 |
| 2026-03-03 | 90.54 | $88.88 | 34247 |
| 2026-03-02 | 91.03 | $90.42 | 104600 |
| 2026-02-27 | 91.11 | $90.44 | 80000 |
| 2026-02-26 | 91.20 | $90.57 | 39705 |
| 2026-02-25 | 91.24 | $89.99 | 53605 |
| 2026-02-24 | 91.45 | $90.96 | 70903 |
| 2026-02-23 | 91.39 | $89.74 | 63638 |
| 2026-02-20 | 91.67 | $91.51 | 17300 |
| 2026-02-19 | 91.42 | $91.07 | 46730 |
| 2026-02-18 | 91.24 | $91.03 | 18334 |
| 2026-02-17 | 91.00 | $90.56 | 32905 |
| 2026-02-13 | 90.83 | $90.45 | 40944 |
| 2026-02-12 | 90.62 | $89.75 | 30504 |
| 2026-02-11 | 90.56 | $91.09 | 88500 |
| 2026-02-10 | 90.04 | $91.19 | 34100 |
| 2026-02-09 | 89.34 | $90.63 | 39700 |
| 2026-02-06 | 88.65 | $90.67 | 38283 |
| 2026-02-05 | 87.76 | $87.89 | 44605 |
| 2026-02-04 | 87.54 | $88.70 | 109800 |
| 2026-02-03 | 87.00 | $86.85 | 85005 |
| 2026-02-02 | 86.91 | $86.41 | 40506 |
| 2026-01-30 | 86.93 | $85.33 | 56306 |
| 2026-01-29 | 87.27 | $85.88 | 81419 |
| 2026-01-28 | 87.48 | $85.78 | 58435 |
| 2026-01-27 | 87.76 | $86.27 | 55500 |
| 2026-01-26 | 87.91 | $86.55 | 50000 |
| 2026-01-23 | 87.97 | $86.92 | 83808 |
| 2026-01-22 | 87.90 | $87.69 | 182000 |
| 2026-01-21 | 87.53 | $87.28 | 113100 |
| 2026-01-20 | 87.18 | $85.41 | 93000 |
| 2026-01-16 | 87.30 | $87.40 | 79100 |
| 2026-01-15 | 86.79 | $87.32 | 67043 |
| 2026-01-14 | 86.16 | $86.44 | 136739 |
| 2026-01-13 | 85.63 | $86.02 | 163949 |
| 2026-01-12 | 85.08 | $85.98 | 97400 |
| 2026-01-09 | 84.41 | $85.83 | 273915 |
| 2026-01-08 | 83.60 | $84.39 | 134000 |
| 2026-01-07 | 83.05 | $83.03 | 115400 |
| 2026-01-06 | 82.78 | $84.39 | 116046 |
| 2026-01-05 | 82.01 | $83.02 | 195212 |
| 2026-01-02 | 81.49 | $81.40 | 435700 |
| 2025-12-31 | 81.35 | $79.87 | 48328 |
| 2025-12-30 | 81.65 | $80.76 | 54600 |
| 2025-12-29 | 81.71 | $80.92 | 21629 |
| 2025-12-26 | 81.72 | $81.31 | 16300 |
| 2025-12-24 | 81.60 | $81.39 | 30600 |
| 2025-12-23 | 81.39 | $81.18 | 42618 |
| 2025-12-22 | 81.19 | $81.38 | 38301 |
| 2025-12-19 | 80.87 | $80.42 | 29700 |
| 2025-12-18 | 80.76 | $79.92 | 66112 |
| 2025-12-17 | 80.76 | $79.33 | 90500 |
| 2025-12-16 | 80.93 | $80.18 | 44637 |
| 2025-12-15 | 80.85 | $80.40 | 316115 |
| 2025-12-12 | 80.66 | $80.83 | 9.5M |
| 2025-12-11 | 80.27 | $81.79 | 1.5M |
| 2025-12-10 | 79.46 | $80.83 | 1.1M |
| 2025-12-09 | 78.77 | $78.43 | 30111 |
| 2025-12-08 | 78.68 | $78.93 | 35502 |
| 2025-12-05 | 78.39 | $79.29 | 57600 |
| 2025-12-04 | 77.92 | $79.19 | 26000 |
| 2025-12-03 | 77.37 | $78.86 | 47502 |
| 2025-12-02 | 76.80 | $77.81 | 60700 |
| 2025-12-01 | 76.43 | $77.66 | 738900 |
| 2025-11-28 | 76.03 | $78.08 | 15100 |
| 2025-11-26 | 75.42 | $77.77 | 40900 |
| 2025-11-25 | 74.78 | $77.31 | 22100 |
| 2025-11-24 | 74.17 | $75.58 | 40214 |
| 2025-11-21 | 73.98 | $75.22 | 86147 |
| 2025-11-20 | 73.89 | $73.09 | 42412 |
| 2025-11-19 | 74.48 | $74.09 | 29019 |
| 2025-11-18 | 74.90 | $73.93 | 32046 |
| 2025-11-17 | 75.49 | $74.04 | 91200 |
| 2025-11-14 | 76.18 | $75.49 | 2.0M |
| 2025-11-13 | 76.58 | $75.91 | 26500 |
| 2025-11-12 | 76.95 | $77.34 | 75629 |
| 2025-11-11 | 76.95 | $77.13 | 60400 |
| 2025-11-10 | 77.02 | $77.11 | 45600 |
| 2025-11-07 | 77.13 | $76.99 | 34449 |
| 2025-11-06 | 77.31 | $76.22 | 128532 |
| 2025-11-05 | 77.78 | $77.15 | 99417 |
| 2025-11-04 | 78.07 | $76.77 | 46000 |
| 2025-11-03 | 78.54 | $77.57 | 41534 |
| 2025-10-31 | 78.86 | $78.20 | 32300 |
| 2025-10-30 | 79.05 | $77.87 | 39300 |
| 2025-10-29 | 79.38 | $78.85 | 34700 |
| 2025-10-28 | 79.47 | $79.62 | 130800 |
| 2025-10-27 | 79.33 | $80.01 | 23100 |
| 2025-10-24 | 79.03 | $79.63 | 21726 |
| 2025-10-23 | 78.77 | $79.21 | 29500 |
| 2025-10-22 | 78.60 | $78.38 | 29600 |
| 2025-10-21 | 78.64 | $79.91 | 26100 |
| 2025-10-20 | 78.21 | $79.11 | 18733 |
| 2025-10-17 | 77.94 | $78.22 | 26100 |
| 2025-10-16 | 77.90 | $78.17 | 36243 |
| 2025-10-15 | 77.86 | $78.31 | 65752 |
| 2025-10-14 | 77.78 | $78.35 | 26200 |
| 2025-10-13 | 77.67 | $77.05 | 12805 |
| 2025-10-10 | 77.95 | $76.12 | 20300 |
| 2025-10-09 | 78.59 | $78.50 | 28400 |
| 2025-10-08 | 78.62 | $79.58 | 29900 |
| 2025-10-07 | 78.31 | $78.57 | 60800 |
| 2025-10-06 | 78.26 | $79.14 | 23532 |
| 2025-10-03 | 78.01 | $78.87 | 33400 |
| 2025-10-02 | 77.80 | $78.67 | 16114 |
| 2025-10-01 | 77.62 | $78.10 | 59700 |
| 2025-09-30 | 77.57 | $78.06 | 20700 |
| 2025-09-29 | 77.54 | $77.74 | 27929 |
| 2025-09-26 | 77.61 | $77.61 | 28607 |
| 2025-09-25 | 77.75 | $76.65 | 68902 |
| 2025-09-24 | 78.22 | $77.52 | 14900 |
| 2025-09-23 | 78.53 | $78.27 | 15908 |
| 2025-09-22 | 78.67 | $78.52 | 35400 |
| 2025-09-19 | 78.76 | $78.48 | 14400 |
| 2025-09-18 | 78.88 | $79.09 | 21341 |
| 2025-09-17 | 78.83 | $78.18 | 17924 |
| 2025-09-16 | 79.07 | $78.88 | 76943 |
| 2025-09-15 | 79.12 | $79.07 | 19900 |
| 2025-09-12 | 79.13 | $78.82 | 53804 |
| 2025-09-11 | 79.22 | $79.90 | 15300 |
| 2025-09-10 | 78.98 | $78.40 | 19602 |
| 2025-09-09 | 79.15 | $78.30 | 17900 |
| 2025-09-08 | 79.40 | $79.51 | 13400 |
| 2025-09-05 | 79.30 | $79.63 | 12800 |
| 2025-09-04 | 79.14 | $79.24 | 39732 |
| 2025-09-03 | 79.07 | $78.07 | 77500 |
| 2025-09-02 | 79.33 | $78.47 | 24100 |
| 2025-08-29 | 79.53 | $79.25 | 45600 |
| 2025-08-28 | 79.51 | $79.73 | 18400 |
| 2025-08-27 | 79.32 | $79.79 | 72600 |
| 2025-08-26 | 79.06 | $79.73 | 85400 |
| 2025-08-25 | 78.75 | $79.32 | 24600 |
| 2025-08-22 | 78.49 | $80.06 | 36009 |
| 2025-08-21 | 77.94 | $77.59 | 22210 |
| 2025-08-20 | 78.05 | $77.53 | 20130 |
| 2025-08-19 | 78.20 | $78.37 | 14502 |
| 2025-08-18 | 78.10 | $78.14 | 20300 |
| 2025-08-15 | 78.05 | $78.00 | 13800 |
| 2025-08-14 | 78.03 | $78.63 | 14100 |
| 2025-08-13 | 77.80 | $79.67 | 20300 |
| 2025-08-12 | 77.19 | $78.21 | 20300 |
| 2025-08-11 | 76.90 | $76.41 | 15448 |
| 2025-08-08 | 77.11 | $76.75 | 32544 |
| 2025-08-07 | 77.26 | $76.80 | 47000 |
| 2025-08-06 | 77.43 | $76.85 | 11800 |
| 2025-08-05 | 77.61 | $77.14 | 72400 |
| 2025-08-04 | 77.74 | $76.80 | 13500 |
| 2025-08-01 | 77.99 | $75.88 | 41100 |
| 2025-07-31 | 78.57 | $77.22 | 17702 |
| 2025-07-30 | 78.85 | $77.72 | 22300 |
| 2025-07-29 | 79.00 | $78.47 | 31600 |
| 2025-07-28 | 78.94 | $79.09 | 21302 |
| 2025-07-25 | 78.64 | $79.50 | 36938 |
| 2025-07-24 | 78.12 | $78.29 | 18600 |
| 2025-07-23 | 77.85 | $78.65 | 19326 |
| 2025-07-22 | 77.40 | $77.49 | 23300 |
| 2025-07-21 | 77.20 | $76.22 | 53110 |
| 2025-07-18 | 77.33 | $76.91 | 13500 |
| 2025-07-17 | 77.26 | $77.20 | 20200 |
| 2025-07-16 | 77.06 | $76.01 | 26200 |
| 2025-07-15 | 77.18 | $75.64 | 20000 |
| 2025-07-14 | 77.42 | $76.80 | 17702 |
| 2025-07-11 | 77.32 | $76.81 | 61100 |
| 2025-07-10 | 77.17 | $77.63 | 59700 |
| 2025-07-09 | 76.70 | $77.08 | 22900 |
| 2025-07-08 | 76.28 | $76.51 | 15400 |
| 2025-07-07 | 75.93 | $76.12 | 26531 |
| 2025-07-03 | 75.60 | $76.79 | 52300 |
| 2025-07-02 | 74.97 | $76.45 | 26900 |
| 2025-07-01 | 74.29 | $75.68 | 76200 |
| 2025-06-30 | 73.69 | $74.22 | 21600 |
| 2025-06-27 | 73.41 | $74.15 | 65600 |
| 2025-06-26 | 73.09 | $73.78 | 29608 |
| 2025-06-25 | 72.80 | $72.97 | 41517 |
| 2025-06-24 | 72.71 | $73.61 | 16525 |
| 2025-06-23 | 72.38 | $72.77 | 30017 |
| 2025-06-20 | 72.24 | $71.68 | 39236 |
| 2025-06-18 | 72.41 | $71.49 | 36441 |
| 2025-06-17 | 72.68 | $71.54 | 14000 |
| 2025-06-16 | 72.98 | $72.42 | 51015 |
| 2025-06-13 | 73.06 | $71.59 | 31800 |
| 2025-06-12 | 73.40 | $72.97 | 18346 |
| 2025-06-11 | 73.37 | $73.07 | 35500 |
| 2025-06-10 | 73.29 | $73.48 | 15900 |
| 2025-06-09 | 73.04 | $73.09 | 22800 |
| 2025-06-06 | 72.85 | $72.83 | 24735 |
| 2025-06-05 | 72.68 | $72.23 | 27300 |
| 2025-06-04 | 72.66 | $72.33 | 18025 |
| 2025-06-03 | 72.57 | $72.29 | 22810 |
| 2025-06-02 | 72.47 | $71.04 | 29300 |
| 2025-05-30 | 72.73 | $71.50 | 15214 |
| 2025-05-29 | 72.87 | $71.90 | 55116 |
| 2025-05-28 | 72.90 | $71.52 | 17000 |
| 2025-05-27 | 73.03 | $72.27 | 29300 |
| 2025-05-23 | 72.93 | $70.65 | 28025 |
| 2025-05-22 | 73.30 | $71.00 | 68900 |
| 2025-05-21 | 73.60 | $70.94 | 19819 |
| 2025-05-20 | 73.96 | $72.89 | 47502 |
| 2025-05-19 | 73.74 | $73.40 | 47906 |
| 2025-05-16 | 73.27 | $73.53 | 80213 |
| 2025-05-15 | 72.63 | $72.69 | 36845 |
| 2025-05-14 | 72.07 | $72.58 | 72500 |
| 2025-05-13 | 71.39 | $73.11 | 75100 |
| 2025-05-12 | 70.38 | $72.82 | 69242 |
| 2025-05-09 | 69.21 | $69.74 | 85000 |
| 2025-05-08 | 68.74 | $69.51 | 59600 |
| 2025-05-07 | 68.22 | $68.00 | 48330 |
| 2025-05-06 | 68.07 | $68.11 | 37231 |
| 2025-05-05 | 67.83 | $68.67 | 48800 |
| 2025-05-02 | 67.36 | $68.90 | 57200 |
| 2025-05-01 | 66.70 | $67.48 | 115223 |
| 2025-04-30 | 66.35 | $67.36 | 41703 |
| 2025-04-29 | 65.97 | $67.40 | 19600 |
| 2025-04-28 | 65.50 | $67.01 | 27600 |
| 2025-04-25 | 65.05 | $66.87 | 88611 |
| 2025-04-24 | 64.57 | $67.26 | 57147 |
| 2025-04-23 | 63.88 | $65.68 | 96328 |
| 2025-04-22 | 63.56 | $64.80 | 46539 |
| 2025-04-21 | 63.47 | $63.22 | 94100 |
| 2025-04-17 | 63.90 | $64.64 | 71110 |
| 2025-04-16 | 64.00 | $64.39 | 64900 |
| 2025-04-15 | 64.23 | $65.51 | 26813 |
| 2025-04-14 | 64.20 | $66.07 | 30101 |
| 2025-04-11 | 64.01 | $65.42 | 2.0M |
| 2025-04-10 | 64.02 | $64.33 | 65248 |
| 2025-04-09 | 64.43 | $66.81 | 263142 |
| 2025-04-08 | 64.17 | $60.85 | 137300 |
| 2025-04-07 | 65.79 | $62.17 | 97300 |
| 2025-04-04 | 67.38 | $62.94 | 338600 |
| 2025-04-03 | 69.09 | $66.18 | 77200 |
| 2025-04-02 | 70.17 | $71.10 | 32900 |
| 2025-04-01 | 69.94 | $70.09 | 115400 |
| 2025-03-31 | 70.00 | $69.64 | 79600 |
| 2025-03-28 | 70.22 | $69.33 | 1.9M |
| 2025-03-27 | 70.59 | $71.03 | 51400 |
| 2025-03-26 | 70.52 | $71.38 | 95400 |
| 2025-03-25 | 70.34 | $71.84 | 35043 |
| 2025-03-24 | 69.99 | $72.05 | 40600 |
| 2025-03-21 | 69.51 | $70.18 | 22500 |
| 2025-03-20 | 69.55 | $70.80 | 18600 |
| 2025-03-19 | 69.41 | $71.41 | 85836 |
| 2025-03-18 | 69.08 | $70.44 | 74300 |
| 2025-03-17 | 69.01 | $70.87 | 48900 |
| 2025-03-14 | 68.83 | $69.96 | 159316 |
| 2025-03-13 | 68.93 | $68.30 | 68300 |
| 2025-03-12 | 69.61 | $69.49 | 51919 |
| 2025-03-11 | 70.10 | $69.63 | 86000 |
| 2025-03-10 | 70.68 | $70.50 | 122000 |
| 2025-03-07 | 71.15 | $71.86 | 33025 |
| 2025-03-06 | 71.32 | $71.30 | 63500 |
| 2025-03-05 | 71.73 | $71.81 | 29300 |
| 2025-03-04 | 72.10 | $70.57 | 174600 |
| 2025-03-03 | 72.97 | $72.17 | 92436 |
| 2025-02-28 | 73.54 | $73.97 | 13000 |
| 2025-02-27 | 73.70 | $73.16 | 23839 |
| 2025-02-26 | 74.17 | $73.91 | 52500 |
| 2025-02-25 | 74.52 | $73.78 | 118900 |
| 2025-02-24 | 75.00 | $73.25 | 34100 |
| 2025-02-21 | 75.78 | $73.75 | 32740 |
| 2025-02-20 | 76.57 | $75.85 | 21400 |
| 2025-02-19 | 76.89 | $76.70 | 27313 |
| 2025-02-18 | 77.00 | $77.57 | 51107 |
| 2025-02-14 | 76.87 | $76.92 | 84700 |
| 2025-02-13 | 76.92 | $76.33 | 62200 |
| 2025-02-12 | 77.18 | $75.85 | 32229 |
| 2025-02-11 | 77.64 | $76.81 | 131109 |
| 2025-02-10 | 77.90 | $77.08 | 41700 |
| 2025-02-07 | 78.13 | $76.99 | 53000 |
| 2025-02-06 | 78.44 | $77.87 | 34700 |
| 2025-02-05 | 78.53 | $77.90 | 81300 |
| 2025-02-04 | 78.62 | $77.41 | 42200 |
| 2025-02-03 | 78.88 | $77.30 | 57700 |
| 2025-01-31 | 79.22 | $78.46 | 28440 |
| 2025-01-30 | 79.25 | $79.35 | 38800 |
| 2025-01-29 | 79.00 | $78.26 | 32315 |
| 2025-01-28 | 79.03 | $78.50 | 64518 |
| 2025-01-27 | 78.97 | $78.61 | 50900 |
| 2025-01-24 | 78.85 | $79.56 | 25234 |
| 2025-01-23 | 78.39 | $79.81 | 32422 |
| 2025-01-22 | 77.74 | $79.50 | 33543 |
| 2025-01-21 | 77.05 | $79.75 | 40100 |
| 2025-01-17 | 76.12 | $78.35 | 43100 |
| 2025-01-16 | 75.43 | $78.00 | 30800 |
| 2025-01-15 | 74.72 | $77.36 | 34500 |
| 2025-01-14 | 74.07 | $76.10 | 41600 |
| 2025-01-13 | 73.69 | $74.70 | 288818 |
| 2025-01-10 | 73.70 | $73.88 | 130042 |
| 2025-01-08 | 74.00 | $75.11 | 52416 |
| 2025-01-07 | 74.01 | $74.98 | 22316 |
| 2025-01-06 | 74.08 | $75.47 | 22640 |
| 2025-01-03 | 74.04 | $75.44 | 76320 |
| 2025-01-02 | 74.04 | $74.53 | 185800 |
| 2024-12-31 | 74.35 | $74.81 | 42500 |
| 2024-12-30 | 74.67 | $74.88 | 21300 |
| 2024-12-27 | 75.08 | $75.54 | 19900 |
| 2024-12-26 | 75.39 | $76.36 | 26600 |
| 2024-12-24 | 75.55 | $76.07 | 41730 |
| 2024-12-23 | 75.86 | $75.51 | 47400 |
| 2024-12-20 | 76.44 | $75.56 | 25400 |
| 2024-12-19 | 77.16 | $74.93 | 58214 |
| 2024-12-18 | 78.27 | $75.35 | 51940 |
| 2024-12-17 | 79.49 | $78.19 | 52207 |
| 2024-12-16 | 80.09 | $79.24 | 22712 |
| 2024-12-13 | 80.50 | $79.24 | 336649 |
| 2024-12-12 | 81.00 | $79.82 | 76700 |
| 2024-12-11 | 81.42 | $80.36 | 43543 |
| 2024-12-10 | 81.76 | $79.96 | 19400 |
| 2024-12-09 | 82.29 | $80.54 | 28712 |
| 2024-12-06 | 82.74 | $81.49 | 18927 |
| 2024-12-05 | 82.97 | $81.59 | 21900 |
| 2024-12-04 | 83.20 | $82.33 | 23400 |
| 2024-12-03 | 83.23 | $82.43 | 21406 |
| 2024-12-02 | 83.20 | $82.63 | 24500 |
| 2024-11-29 | 83.08 | $83.13 | 8100 |
| 2024-11-27 | 82.75 | $82.76 | 20034 |
| 2024-11-26 | 82.44 | $83.09 | 27825 |
| 2024-11-25 | 81.93 | $83.27 | 85749 |
| 2024-11-22 | 81.24 | $82.15 | 32133 |
| 2024-11-21 | 80.72 | $81.27 | 48600 |
| 2024-11-20 | 80.35 | $79.63 | 43000 |
| 2024-11-19 | 80.41 | $79.28 | 42000 |
| 2024-11-18 | 80.57 | $79.48 | 28600 |
| 2024-11-15 | 80.68 | $79.34 | 34909 |
| 2024-11-14 | 80.84 | $80.01 | 44047 |
| 2024-11-13 | 80.79 | $81.06 | 36112 |
| 2024-11-12 | 80.38 | $81.06 | 28400 |
| 2024-11-11 | 79.86 | $81.97 | 62504 |
| 2024-11-08 | 78.91 | $81.07 | 55911 |
| 2024-11-07 | 78.02 | $80.07 | 35900 |
| 2024-11-06 | 77.24 | $80.32 | 63500 |
| 2024-11-05 | 76.21 | $77.02 | 84200 |
| 2024-11-04 | 76.00 | $75.72 | 23632 |
| 2024-11-01 | 76.14 | $75.61 | 32100 |
| 2024-10-31 | 76.36 | $75.49 | 36545 |
| 2024-10-30 | 76.66 | $76.34 | 30700 |
| 2024-10-29 | 76.75 | $76.29 | 20548 |
| 2024-10-28 | 76.86 | $76.72 | 26014 |
| 2024-10-25 | 76.87 | $75.89 | 41400 |
| 2024-10-24 | 77.12 | $76.15 | 17300 |
| 2024-10-23 | 77.34 | $76.17 | 19810 |
| 2024-10-22 | 77.59 | $76.32 | 23504 |
| 2024-10-21 | 77.83 | $77.22 | 12400 |
| 2024-10-18 | 77.82 | $77.98 | 46800 |
| 2024-10-17 | 77.55 | $77.82 | 11100 |
| 2024-10-16 | 77.25 | $77.68 | 17749 |
| 2024-10-15 | 76.92 | $76.92 | 16758 |
| 2024-10-14 | 76.73 | $77.38 | 35100 |
| 2024-10-11 | 76.35 | $76.80 | 27417 |
| 2024-10-10 | 76.04 | $75.37 | 21838 |
| 2024-10-09 | 76.11 | $76.01 | 36000 |
| 2024-10-08 | 75.98 | $75.51 | 20800 |
| 2024-10-07 | 75.96 | $75.41 | 22178 |
| 2024-10-04 | 75.96 | $75.41 | 24500 |
| 2024-10-03 | 75.93 | $74.88 | 48000 |
| 2024-10-02 | 76.05 | $75.28 | 28000 |
| 2024-10-01 | 76.05 | $75.43 | 32900 |
| 2024-09-30 | 75.99 | $75.76 | 20700 |
| 2024-09-27 | 75.78 | $75.75 | 40027 |
| 2024-09-26 | 75.50 | $75.43 | 45400 |
| 2024-09-25 | 75.25 | $74.82 | 28841 |
| 2024-09-24 | 75.11 | $75.59 | 28830 |
| 2024-09-23 | 74.68 | $75.41 | 34300 |
| 2024-09-20 | 74.20 | $74.96 | 24400 |
| 2024-09-19 | 73.73 | $75.69 | 52400 |
| 2024-09-18 | 72.92 | $73.84 | 31900 |
| 2024-09-17 | 72.50 | $73.92 | 22900 |
| 2024-09-16 | 71.96 | $73.34 | 33700 |
| 2024-09-13 | 71.48 | $72.67 | 204628 |
| 2024-09-12 | 71.10 | $71.56 | 37434 |
| 2024-09-11 | 71.00 | $70.83 | 36613 |
| 2024-09-10 | 71.11 | $70.54 | 33600 |
| 2024-09-09 | 71.33 | $70.46 | 26836 |
| 2024-09-06 | 71.62 | $69.75 | 16819 |
| 2024-09-05 | 72.20 | $70.54 | 38738 |
| 2024-09-04 | 72.66 | $71.25 | 47604 |
| 2024-09-03 | 72.97 | $71.46 | 62000 |
| 2024-08-30 | 73.27 | $73.63 | 14700 |
| 2024-08-29 | 72.94 | $72.92 | 32100 |
| 2024-08-28 | 72.74 | $72.54 | 55000 |
| 2024-08-27 | 72.60 | $72.66 | 32500 |
| 2024-08-26 | 72.38 | $73.19 | 34325 |
| 2024-08-23 | 71.93 | $73.30 | 240214 |
| 2024-08-22 | 71.34 | $71.94 | 28408 |
| 2024-08-21 | 71.04 | $72.04 | 42135 |
| 2024-08-20 | 70.64 | $71.15 | 30300 |
| 2024-08-19 | 70.42 | $71.56 | 18800 |
| 2024-08-16 | 70.03 | $71.05 | 33513 |
| 2024-08-15 | 69.71 | $71.19 | 93543 |
| 2024-08-14 | 69.28 | $69.92 | 156845 |
| 2024-08-13 | 69.16 | $69.73 | 108600 |
| 2024-08-12 | 69.09 | $68.67 | 28400 |
| 2024-08-09 | 69.33 | $69.27 | 49719 |
| 2024-08-08 | 69.45 | $69.22 | 80910 |
| 2024-08-07 | 69.61 | $67.80 | 112200 |
| 2024-08-06 | 70.26 | $68.27 | 141423 |
| 2024-08-05 | 70.91 | $67.59 | 153700 |
| 2024-08-02 | 71.90 | $69.14 | 97621 |
| 2024-08-01 | 72.60 | $71.43 | 162406 |
| 2024-07-31 | 72.72 | $73.18 | 57200 |
| 2024-07-30 | 72.29 | $72.48 | 109800 |
| 2024-07-29 | 71.97 | $72.12 | 60749 |
| 2024-07-26 | 71.68 | $72.06 | 184900 |
| 2024-07-25 | 71.32 | $70.85 | 72600 |
| 2024-07-24 | 71.25 | $69.85 | 51546 |
| 2024-07-23 | 71.47 | $71.51 | 21136 |
| 2024-07-22 | 71.20 | $71.50 | 37800 |
| 2024-07-19 | 70.85 | $70.52 | 19328 |
| 2024-07-18 | 70.72 | $71.05 | 28313 |
| 2024-07-17 | 70.38 | $71.61 | 26630 |
| 2024-07-16 | 69.78 | $72.79 | 151400 |
| 2024-07-15 | 68.67 | $70.45 | 41800 |
| 2024-07-12 | 68.05 | $69.76 | 28400 |
| 2024-07-11 | 67.52 | $69.11 | 42612 |
| 2024-07-10 | 67.08 | $67.60 | 43600 |
| 2024-07-09 | 67.03 | $66.85 | 68015 |
| 2024-07-08 | 67.22 | $67.40 | 32648 |
| 2024-07-05 | 67.29 | $67.01 | 80738 |
| 2024-07-03 | 67.50 | $67.69 | 48000 |
| 2024-07-02 | 67.56 | $67.45 | 144100 |
| 2024-07-01 | 67.71 | $67.15 | 263335 |
| 2024-06-28 | 68.00 | $68.06 | 27315 |
| 2024-06-27 | 68.08 | $67.90 | 24300 |
| 2024-06-26 | 68.23 | $68.12 | 26538 |
| 2024-06-25 | 68.35 | $68.27 | 85919 |
| 2024-06-24 | 68.46 | $69.14 | 46800 |
| 2024-06-21 | 68.32 | $68.76 | 26600 |
| 2024-06-20 | 68.28 | $68.61 | 35307 |
| 2024-06-18 | 68.28 | $68.81 | 29400 |
| 2024-06-17 | 68.24 | $68.52 | 35902 |
| 2024-06-14 | 68.28 | $67.93 | 32746 |
| 2024-06-13 | 68.53 | $68.88 | 50100 |
| 2024-06-12 | 68.54 | $69.19 | 41800 |
| 2024-06-11 | 68.47 | $68.25 | 21800 |
| 2024-06-10 | 68.69 | $68.80 | 33200 |
| 2024-06-07 | 68.79 | $68.53 | 31500 |
| 2024-06-06 | 69.01 | $68.77 | 51800 |
| 2024-06-05 | 69.20 | $69.32 | 71500 |
| 2024-06-04 | 69.28 | $68.56 | 199300 |
| 2024-06-03 | 69.62 | $69.20 | 47813 |
| 2024-05-31 | 69.83 | $69.98 | 176400 |
| 2024-05-30 | 69.85 | $69.27 | 42300 |
| 2024-05-29 | 70.10 | $68.64 | 37333 |
| 2024-05-28 | 70.60 | $69.59 | 79700 |
| 2024-05-24 | 70.92 | $70.59 | 37722 |
| 2024-05-23 | 70.98 | $69.96 | 113200 |
| 2024-05-22 | 71.25 | $70.77 | 64312 |
| 2024-05-21 | 71.32 | $71.04 | 79935 |
| 2024-05-20 | 71.31 | $71.30 | 29300 |
| 2024-05-17 | 71.21 | $71.03 | 33100 |
| 2024-05-16 | 71.17 | $70.98 | 39808 |
| 2024-05-15 | 71.13 | $71.76 | 60335 |
| 2024-05-14 | 70.82 | $71.26 | 32100 |
| 2024-05-13 | 70.60 | $71.08 | 55225 |
| 2024-05-10 | 70.39 | $71.40 | 29600 |
| 2024-05-09 | 70.02 | $71.27 | 37701 |
| 2024-05-08 | 69.61 | $70.61 | 63400 |
| 2024-05-07 | 69.33 | $70.56 | 36900 |
| 2024-05-06 | 69.00 | $70.60 | 113715 |
| 2024-05-03 | 68.59 | $69.63 | 52700 |
| 2024-05-02 | 68.42 | $69.06 | 45249 |
| 2024-05-01 | 68.40 | $68.34 | 133800 |
| 2024-04-30 | 68.61 | $68.52 | 48905 |
| 2024-04-29 | 68.82 | $69.91 | 108200 |
| 2024-04-26 | 68.65 | $69.38 | 67200 |
| 2024-04-25 | 68.63 | $69.33 | 64000 |
| 2024-04-24 | 68.62 | $69.46 | 64333 |
| 2024-04-23 | 68.59 | $69.68 | 74425 |
| 2024-04-22 | 68.50 | $68.67 | 110524 |
| 2024-04-19 | 68.72 | $68.27 | 71300 |
| 2024-04-18 | 69.14 | $68.16 | 71300 |
| 2024-04-17 | 69.69 | $68.34 | 88700 |
| 2024-04-16 | 70.31 | $69.04 | 77534 |
| 2024-04-15 | 70.85 | $69.34 | 102034 |
| 2024-04-12 | 71.42 | $70.06 | 201200 |
| 2024-04-11 | 71.88 | $71.02 | 54331 |
| 2024-04-10 | 72.13 | $70.96 | 52404 |
| 2024-04-09 | 72.44 | $72.09 | 46500 |
| 2024-04-08 | 72.46 | $72.16 | 46600 |
| 2024-04-05 | 72.45 | $72.10 | 46300 |
| 2024-04-04 | 72.44 | $71.43 | 116338 |
| 2024-04-03 | 72.62 | $72.19 | 46600 |
| 2024-04-02 | 72.59 | $71.69 | 75329 |
| 2024-04-01 | 72.69 | $72.35 | 160400 |
| 2024-03-28 | 72.58 | $72.96 | 37000 |
| 2024-03-27 | 72.24 | $72.64 | 41100 |
| 2024-03-26 | 71.91 | $71.72 | 77917 |
| 2024-03-25 | 71.78 | $71.66 | 71217 |
| 2024-03-22 | 71.62 | $71.74 | 53100 |
| 2024-03-21 | 71.39 | $72.16 | 86427 |
| 2024-03-20 | 70.95 | $71.32 | 52100 |
| 2024-03-19 | 70.66 | $70.48 | 130200 |
| 2024-03-18 | 70.57 | $69.94 | 66900 |
| 2024-03-15 | 70.60 | $70.00 | 59300 |
| 2024-03-14 | 70.62 | $69.84 | 97303 |
| 2024-03-13 | 70.66 | $70.43 | 51700 |
| 2024-03-12 | 70.51 | $70.38 | 58646 |
| 2024-03-11 | 70.32 | $69.91 | 50400 |
| 2024-03-08 | 70.22 | $70.11 | 175224 |
| 2024-03-07 | 70.01 | $70.36 | 56200 |
| 2024-03-06 | 69.66 | $69.66 | 78449 |
| 2024-03-05 | 69.44 | $69.17 | 54549 |
| 2024-03-04 | 69.30 | $69.72 | 61143 |
| 2024-03-01 | 68.94 | $69.34 | 105831 |
| 2024-02-29 | 68.60 | $68.83 | 61825 |
| 2024-02-28 | 68.34 | $68.65 | 45301 |
| 2024-02-27 | 68.05 | $68.27 | 55307 |
| 2024-02-26 | 67.81 | $68.12 | 96000 |
| 2024-02-23 | 67.56 | $68.29 | 123500 |
| 2024-02-22 | 67.17 | $67.68 | 62400 |
| 2024-02-21 | 66.89 | $66.68 | 77100 |
| 2024-02-20 | 66.85 | $66.45 | 49900 |
| 2024-02-16 | 66.86 | $66.64 | 39011 |
| 2024-02-15 | 66.80 | $67.15 | 26218 |
| 2024-02-14 | 66.55 | $66.51 | 149203 |
| 2024-02-13 | 66.45 | $65.53 | 71400 |
| 2024-02-12 | 66.61 | $67.16 | 46003 |
| 2024-02-09 | 66.29 | $66.71 | 149208 |
| 2024-02-08 | 66.02 | $66.36 | 111514 |
| 2024-02-07 | 65.80 | $66.21 | 56700 |
| 2024-02-06 | 65.56 | $65.78 | 84303 |
| 2024-02-05 | 65.40 | $65.33 | 120700 |
| 2024-02-02 | 65.34 | $66.10 | 51741 |
| 2024-02-01 | 65.01 | $65.68 | 160800 |
| 2024-01-31 | 64.74 | $64.50 | 66732 |
| 2024-01-30 | 64.77 | $65.48 | 74400 |
| 2024-01-29 | 64.49 | $65.37 | 116027 |
| 2024-01-26 | 64.18 | $64.78 | 49404 |
| 2024-01-25 | 63.98 | $64.56 | 58700 |
| 2024-01-24 | 63.81 | $63.83 | 91343 |
| 2024-01-23 | 63.83 | $64.32 | 74800 |
| 2024-01-22 | 63.70 | $64.66 | 49833 |
| 2024-01-19 | 63.43 | $63.84 | 62829 |
| 2024-01-18 | 63.36 | $63.37 | 65421 |
| 2024-01-17 | 63.42 | $62.64 | 64519 |
| 2024-01-16 | 63.72 | $63.12 | 42600 |
| 2024-01-12 | 63.94 | $63.55 | 444826 |
| 2024-01-11 | 64.06 | $63.66 | 71500 |
| 2024-01-10 | 64.16 | $63.75 | 121440 |
| 2024-01-09 | 64.25 | $63.58 | 66721 |
| 2024-01-08 | 64.41 | $63.85 | 75500 |
| 2024-01-05 | 64.50 | $63.29 | 146700 |
| 2024-01-04 | 64.78 | $62.94 | 47734 |
| 2024-01-03 | 65.21 | $62.98 | 133604 |
| 2024-01-02 | 65.70 | $64.26 | 217300 |
| 2023-12-29 | 65.87 | $64.86 | 44746 |
| 2023-12-28 | 65.86 | $65.16 | 37012 |
| 2023-12-27 | 65.72 | $65.14 | 68304 |
| 2023-12-26 | 65.53 | $65.14 | 48000 |
| 2023-12-22 | 65.26 | $64.80 | 66400 |
| 2023-12-21 | 65.01 | $64.65 | 104234 |
| 2023-12-20 | 64.73 | $63.87 | 73617 |
| 2023-12-19 | 64.60 | $64.76 | 47709 |
| 2023-12-18 | 64.12 | $64.07 | 37800 |
| 2023-12-15 | 63.73 | $64.18 | 147900 |
| 2023-12-14 | 63.18 | $64.40 | 118446 |
| 2023-12-13 | 62.42 | $62.86 | 224721 |
| 2023-12-12 | 61.96 | $61.77 | 44146 |
| 2023-12-11 | 61.71 | $61.73 | 45500 |
| 2023-12-08 | 61.41 | $61.20 | 104000 |
| 2023-12-07 | 61.18 | $60.86 | 93128 |
| 2023-12-06 | 60.98 | $60.56 | 124703 |
| 2023-12-05 | 60.82 | $60.42 | 76943 |
| 2023-12-04 | 60.65 | $61.04 | 82316 |
| 2023-12-01 | 60.21 | $60.80 | 72222 |
| 2023-11-30 | 59.74 | $59.52 | 32327 |
| 2023-11-29 | 59.56 | $58.95 | 48500 |
| 2023-11-28 | 59.50 | $58.65 | 55300 |
| 2023-11-27 | 59.49 | $59.09 | 99325 |
| 2023-11-24 | 59.34 | $59.19 | 30100 |
| 2023-11-22 | 59.09 | $58.94 | 59700 |
| 2023-11-21 | 58.85 | $58.79 | 71600 |
| 2023-11-20 | 58.59 | $58.97 | 209800 |
| 2023-11-17 | 58.20 | $58.79 | 289100 |
| 2023-11-16 | 57.77 | $58.27 | 50705 |
| 2023-11-15 | 57.40 | $58.61 | 76300 |
| 2023-11-14 | 56.82 | $58.48 | 118639 |
| 2023-11-13 | 56.16 | $56.61 | 88524 |
| 2023-11-10 | 55.94 | $56.74 | 206436 |
| 2023-11-09 | 55.63 | $55.91 | 124700 |
| 2023-11-08 | 55.51 | $56.17 | 114100 |
| 2023-11-07 | 55.29 | $56.11 | 98911 |
| 2023-11-06 | 55.04 | $56.36 | 42609 |
| 2023-11-03 | 54.67 | $56.81 | 216100 |
| 2023-11-02 | 54.08 | $55.76 | 93600 |
| 2023-11-01 | 53.72 | $54.71 | 157024 |
| 2023-10-31 | 53.62 | $54.14 | 35100 |
| 2023-10-30 | 53.70 | $53.85 | 123417 |
| 2023-10-27 | 53.91 | $53.31 | 1.1M |
| 2023-10-26 | 54.36 | $53.84 | 147446 |
| 2023-10-25 | 54.75 | $53.91 | 110514 |
| 2023-10-24 | 55.23 | $54.69 | 140446 |
| 2023-10-23 | 55.57 | $54.53 | 134037 |
| 2023-10-20 | 56.06 | $54.96 | 42000 |
| 2023-10-19 | 56.53 | $55.42 | 70131 |
| 2023-10-18 | 56.95 | $56.16 | 99500 |
| 2023-10-17 | 57.25 | $57.96 | 65226 |
| 2023-10-16 | 57.04 | $57.51 | 61000 |
| 2023-10-13 | 56.94 | $56.66 | 437721 |
| 2023-10-12 | 57.08 | $57.27 | 158700 |
| 2023-10-11 | 57.07 | $58.25 | 164648 |
| 2023-10-10 | 56.76 | $57.93 | 56100 |
| 2023-10-09 | 56.49 | $57.46 | 57617 |
| 2023-10-06 | 56.32 | $56.89 | 102300 |
| 2023-10-05 | 56.31 | $56.36 | 75500 |
| 2023-10-04 | 56.47 | $56.71 | 195134 |
| 2023-10-03 | 56.58 | $56.17 | 131800 |
| 2023-10-02 | 56.89 | $56.86 | 141449 |
| 2023-09-29 | 57.07 | $57.43 | 374800 |
| 2023-09-28 | 57.12 | $57.83 | 43524 |
| 2023-09-27 | 57.06 | $57.22 | 142600 |
| 2023-09-26 | 57.20 | $56.71 | 106800 |
| 2023-09-25 | 57.54 | $57.52 | 36930 |
| 2023-09-22 | 57.72 | $57.15 | 53718 |
| 2023-09-21 | 58.06 | $57.34 | 70248 |
| 2023-09-20 | 58.43 | $58.32 | 47000 |
| 2023-09-19 | 58.58 | $58.62 | 67144 |
| 2023-09-18 | 58.67 | $58.91 | 55704 |
| 2023-09-15 | 58.70 | $58.77 | 37400 |
| 2023-09-14 | 58.79 | $59.19 | 50800 |
| 2023-09-13 | 58.77 | $58.43 | 86900 |
| 2023-09-12 | 59.00 | $58.84 | 77006 |
| 2023-09-11 | 59.15 | $59.08 | 100248 |
| 2023-09-08 | 59.27 | $58.90 | 517700 |
| 2023-09-07 | 59.48 | $59.07 | 199500 |
| 2023-09-06 | 59.68 | $59.50 | 105400 |
| 2023-09-05 | 59.79 | $59.60 | 71500 |
| 2023-09-01 | 59.90 | $61.20 | 61500 |
| 2023-08-31 | 59.53 | $60.57 | 73636 |
| 2023-08-30 | 59.28 | $60.60 | 35300 |
| 2023-08-29 | 58.98 | $60.40 | 42624 |
| 2023-08-28 | 58.69 | $59.59 | 71802 |
| 2023-08-25 | 58.60 | $59.01 | 129133 |
| 2023-08-24 | 58.68 | $58.81 | 59649 |
| 2023-08-23 | 58.86 | $59.35 | 69700 |
| 2023-08-22 | 58.93 | $58.73 | 65700 |
| 2023-08-21 | 59.21 | $58.83 | 46600 |
| 2023-08-18 | 59.54 | $58.84 | 171701 |
| 2023-08-17 | 59.94 | $58.76 | 71200 |
| 2023-08-16 | 60.47 | $59.67 | 68300 |
| 2023-08-15 | 60.83 | $60.27 | 56330 |
| 2023-08-14 | 61.07 | $61.06 | 94934 |
| 2023-08-11 | 61.12 | $60.86 | 593000 |
| 2023-08-10 | 61.25 | $60.94 | 158847 |
| 2023-08-09 | 61.37 | $60.93 | 65600 |
| 2023-08-08 | 61.52 | $61.17 | 104500 |
| 2023-08-07 | 61.62 | $61.55 | 114810 |
| 2023-08-04 | 61.62 | $60.93 | 129000 |
| 2023-08-03 | 61.80 | $60.98 | 108344 |
| 2023-08-02 | 62.00 | $61.33 | 52933 |
| 2023-08-01 | 62.13 | $62.05 | 183600 |
| 2023-07-31 | 62.04 | $61.88 | 107613 |
| 2023-07-28 | 61.98 | $61.64 | 504600 |
| 2023-07-27 | 61.96 | $61.15 | 136000 |
| 2023-07-26 | 62.09 | $61.63 | 72700 |
| 2023-07-25 | 62.07 | $61.65 | 113700 |
| 2023-07-24 | 62.02 | $61.47 | 165217 |
| 2023-07-21 | 62.01 | $61.32 | 69522 |
| 2023-07-20 | 62.02 | $61.59 | 60324 |
| 2023-07-19 | 61.93 | $61.91 | 102400 |
| 2023-07-18 | 61.69 | $61.82 | 123100 |
| 2023-07-17 | 61.42 | $61.23 | 150100 |
| 2023-07-14 | 61.25 | $60.91 | 120026 |
| 2023-07-13 | 61.12 | $61.36 | 62800 |
| 2023-07-12 | 60.81 | $61.16 | 163821 |
| 2023-07-11 | 60.47 | $60.83 | 89815 |
| 2023-07-10 | 60.15 | $60.13 | 128601 |
| 2023-07-07 | 59.96 | $59.36 | 116300 |
| 2023-07-06 | 59.95 | $58.83 | 107328 |
| 2023-07-05 | 60.09 | $59.52 | 217625 |
| 2023-07-03 | 60.03 | $60.21 | 147600 |
| 2023-06-30 | 59.71 | $60.09 | 85608 |
| 2023-06-29 | 59.34 | $59.72 | 215000 |
| 2023-06-28 | 58.99 | $59.07 | 58600 |
| 2023-06-27 | 58.75 | $59.01 | 347200 |
| 2023-06-26 | 58.47 | $57.92 | 269002 |
| 2023-06-23 | 58.45 | $57.45 | 107300 |
| 2023-06-22 | 58.55 | $57.75 | 67600 |
| 2023-06-21 | 58.57 | $58.21 | 84200 |
| 2023-06-20 | 58.43 | $57.93 | 205617 |
| 2023-06-16 | 58.32 | $58.26 | 120545 |
| 2023-06-15 | 58.07 | $58.41 | 98300 |
| 2023-06-14 | 57.70 | $57.76 | 228541 |
| 2023-06-13 | 57.43 | $58.09 | 162800 |
| 2023-06-12 | 56.98 | $57.38 | 212700 |
| 2023-06-09 | 56.65 | $57.04 | 458700 |
| 2023-06-08 | 56.34 | $57.27 | 246000 |
| 2023-06-07 | 55.87 | $57.44 | 164233 |
| 2023-06-06 | 55.24 | $56.33 | 198400 |
| 2023-06-05 | 54.82 | $55.41 | 209183 |
| 2023-06-02 | 54.60 | $55.95 | 119423 |
| 2023-06-01 | 54.16 | $54.05 | 140946 |
| 2023-05-31 | 54.22 | $53.42 | 110817 |
| 2023-05-30 | 54.50 | $54.55 | 87800 |
| 2023-05-26 | 54.48 | $54.60 | 100600 |
| 2023-05-25 | 54.44 | $54.07 | 91500 |
| 2023-05-24 | 54.56 | $53.74 | 84847 |
| 2023-05-23 | 54.82 | $54.51 | 120613 |
| 2023-05-22 | 54.88 | $55.19 | 153500 |
| 2023-05-19 | 54.73 | $55.00 | 173924 |
| 2023-05-18 | 54.62 | $55.34 | 180207 |
| 2023-05-17 | 54.37 | $54.72 | 122200 |
| 2023-05-16 | 54.26 | $53.85 | 85100 |
| 2023-05-15 | 54.40 | $54.58 | 129700 |
| 2023-05-12 | 54.34 | $54.07 | 111735 |
| 2023-05-11 | 54.44 | $54.11 | 114500 |
| 2023-05-10 | 54.54 | $54.38 | 98844 |
| 2023-05-09 | 54.58 | $54.54 | 71000 |
| 2023-05-08 | 54.57 | $54.65 | 211523 |
| 2023-05-05 | 54.53 | $54.69 | 175400 |
| 2023-05-04 | 54.47 | $53.57 | 422133 |
| 2023-05-03 | 54.75 | $54.46 | 144100 |
| 2023-05-02 | 54.80 | $54.57 | 247202 |
| 2023-05-01 | 54.83 | $55.16 | 236340 |
| 2023-04-28 | 54.68 | $54.96 | 269000 |
| 2023-04-27 | 54.55 | $54.37 | 50431 |
| 2023-04-26 | 54.58 | $53.23 | 134600 |
| 2023-04-25 | 54.98 | $54.21 | 312700 |
| 2023-04-24 | 55.15 | $55.22 | 197000 |
| 2023-04-21 | 55.03 | $55.15 | 108600 |
| 2023-04-20 | 54.91 | $55.28 | 218710 |
| 2023-04-19 | 54.71 | $55.07 | 93000 |
| 2023-04-18 | 54.54 | $55.15 | 87400 |
| 2023-04-17 | 54.30 | $54.82 | 205119 |
| 2023-04-14 | 54.11 | $54.55 | 389715 |
| 2023-04-13 | 53.97 | $54.70 | 136839 |
| 2023-04-12 | 53.75 | $54.40 | 124800 |
| 2023-04-11 | 53.58 | $54.26 | 109027 |
| 2023-04-10 | 53.43 | $53.67 | 169300 |
| 2023-04-06 | 53.43 | $52.94 | 160418 |
| 2023-04-05 | 53.68 | $53.13 | 306400 |
| 2023-04-04 | 53.93 | $53.88 | 95100 |
| 2023-04-03 | 53.99 | $55.49 | 164213 |
| 2023-03-31 | 53.57 | $55.55 | 167000 |
| 2023-03-30 | 53.05 | $54.48 | 275901 |
| 2023-03-29 | 52.77 | $54.29 | 88700 |
| 2023-03-28 | 52.50 | $53.62 | 52032 |
| 2023-03-27 | 52.40 | $53.29 | 98044 |
| 2023-03-24 | 52.40 | $52.74 | 1.4M |
| 2023-03-23 | 52.60 | $52.85 | 226842 |
| 2023-03-22 | 52.83 | $53.10 | 131700 |
| 2023-03-21 | 53.04 | $54.14 | 80300 |
| 2023-03-20 | 53.00 | $53.11 | 123100 |
| 2023-03-17 | 53.30 | $52.29 | 72000 |
| 2023-03-16 | 53.93 | $53.62 | 82100 |
| 2023-03-15 | 54.31 | $52.91 | 285900 |
| 2023-03-14 | 55.00 | $54.30 | 98300 |
| 2023-03-13 | 55.42 | $53.50 | 198243 |
| 2023-03-10 | 56.19 | $54.48 | 94609 |
| 2023-03-09 | 56.83 | $56.04 | 150700 |
| 2023-03-08 | 57.10 | $57.06 | 167018 |
| 2023-03-07 | 57.11 | $56.88 | 63200 |
| 2023-03-06 | 57.18 | $57.46 | 136814 |
| 2023-03-03 | 57.08 | $58.14 | 151700 |
| 2023-03-02 | 56.73 | $57.36 | 148230 |
| 2023-03-01 | 56.56 | $56.84 | 96500 |
| 2023-02-28 | 56.50 | $56.33 | 49600 |
| 2023-02-27 | 56.60 | $56.27 | 93749 |
| 2023-02-24 | 56.74 | $55.96 | 149900 |
| 2023-02-23 | 57.00 | $56.24 | 112169 |
| 2023-02-22 | 57.22 | $55.81 | 125526 |
| 2023-02-21 | 57.63 | $55.77 | 68531 |
| 2023-02-17 | 58.12 | $57.42 | 57319 |
| 2023-02-16 | 58.18 | $57.60 | 96110 |
| 2023-02-15 | 58.18 | $58.06 | 60502 |
| 2023-02-14 | 58.03 | $57.58 | 111430 |
| 2023-02-13 | 57.97 | $57.48 | 70500 |
| 2023-02-10 | 57.91 | $56.79 | 1.1M |
| 2023-02-09 | 58.04 | $56.73 | 203220 |
| 2023-02-08 | 58.20 | $57.40 | 235627 |
| 2023-02-07 | 58.15 | $57.96 | 100600 |
| 2023-02-06 | 57.89 | $57.53 | 75607 |
| 2023-02-03 | 57.69 | $58.14 | 168710 |
| 2023-02-02 | 57.23 | $58.57 | 558902 |
| 2023-02-01 | 56.51 | $57.48 | 84018 |
| 2023-01-31 | 55.95 | $56.68 | 91600 |
| 2023-01-30 | 55.52 | $55.18 | 218400 |
| 2023-01-27 | 55.44 | $55.79 | 334400 |
| 2023-01-26 | 55.15 | $55.47 | 71521 |
| 2023-01-25 | 54.88 | $54.98 | 125200 |
| 2023-01-24 | 54.69 | $54.93 | 76400 |
| 2023-01-23 | 54.46 | $54.77 | 81900 |
| 2023-01-20 | 54.23 | $54.15 | 160400 |
| 2023-01-19 | 54.13 | $53.05 | 65344 |
| 2023-01-18 | 54.34 | $54.04 | 110105 |
| 2023-01-17 | 54.28 | $54.59 | 85915 |
| 2023-01-13 | 54.02 | $54.93 | 123100 |
| 2023-01-12 | 53.59 | $54.78 | 204128 |
| 2023-01-11 | 53.10 | $54.44 | 452448 |
| 2023-01-10 | 52.60 | $53.74 | 69700 |
| 2023-01-09 | 52.22 | $53.39 | 148125 |
| 2023-01-06 | 51.86 | $53.20 | 222900 |
| 2023-01-05 | 51.49 | $51.79 | 106400 |
| 2023-01-04 | 51.49 | $52.53 | 215000 |
| 2023-01-03 | 51.25 | $51.66 | 213145 |
| 2022-12-30 | 51.25 | $51.51 | 334849 |
| 2022-12-29 | 51.31 | $51.84 | 384414 |
| 2022-12-28 | 51.28 | $50.89 | 224100 |
| 2022-12-27 | 51.55 | $51.79 | 81331 |
| 2022-12-23 | 51.60 | $51.65 | 56500 |
| 2022-12-22 | 51.72 | $51.39 | 131300 |
| 2022-12-21 | 51.94 | $52.03 | 95319 |
| 2022-12-20 | 52.03 | $51.14 | 75602 |
| 2022-12-19 | 52.41 | $51.18 | 74500 |
| 2022-12-16 | 52.86 | $51.72 | 359711 |
| 2022-12-15 | 53.25 | $52.10 | 65447 |
| 2022-12-14 | 53.59 | $53.53 | 42019 |
| 2022-12-13 | 53.54 | $53.72 | 52745 |
| 2022-12-12 | 53.42 | $53.33 | 111800 |
| 2022-12-09 | 53.39 | $52.56 | 301500 |
| 2022-12-08 | 53.58 | $52.89 | 59400 |
| 2022-12-07 | 53.71 | $52.55 | 73600 |
| 2022-12-06 | 53.95 | $52.58 | 43220 |
| 2022-12-05 | 54.23 | $53.00 | 53011 |
| 2022-12-02 | 54.41 | $54.22 | 111500 |
| 2022-12-01 | 54.24 | $54.12 | 68209 |
| 2022-11-30 | 54.03 | $54.05 | 64300 |
| 2022-11-29 | 53.78 | $52.87 | 143300 |
| 2022-11-28 | 53.84 | $52.69 | 144100 |
| 2022-11-25 | 53.94 | $53.72 | 83900 |
| 2022-11-23 | 53.72 | $53.50 | 69000 |
| 2022-11-22 | 53.49 | $53.32 | 404700 |
| 2022-11-21 | 53.25 | $52.69 | 107000 |
| 2022-11-18 | 53.14 | $52.66 | 81811 |
| 2022-11-17 | 52.99 | $52.15 | 96301 |
| 2022-11-16 | 52.95 | $52.47 | 104300 |
| 2022-11-15 | 52.78 | $53.25 | 63200 |
| 2022-11-14 | 52.30 | $52.68 | 243000 |
| 2022-11-11 | 51.87 | $53.18 | 112900 |
| 2022-11-10 | 51.17 | $52.80 | 40400 |
| 2022-11-09 | 50.42 | $49.71 | 86100 |
| 2022-11-08 | 50.48 | $50.62 | 210210 |
| 2022-11-07 | 50.25 | $50.19 | 111000 |
| 2022-11-04 | 50.10 | $49.54 | 64800 |
| 2022-11-03 | 50.10 | $48.70 | 110644 |
| 2022-11-02 | 50.37 | $49.25 | 56424 |
| 2022-11-01 | 50.50 | $50.81 | 119800 |
| 2022-10-31 | 50.15 | $50.68 | 128000 |
| 2022-10-28 | 49.76 | $50.90 | 214640 |
| 2022-10-27 | 49.20 | $49.92 | 81000 |
| 2022-10-26 | 48.83 | $49.84 | 74300 |
| 2022-10-25 | 48.39 | $49.72 | 50643 |
| 2022-10-24 | 47.89 | $48.69 | 77900 |
| 2022-10-21 | 47.62 | $48.15 | 206033 |
| 2022-10-20 | 47.45 | $46.95 | 86005 |
| 2022-10-19 | 47.64 | $47.89 | 69927 |
| 2022-10-18 | 47.57 | $48.86 | 116223 |
| 2022-10-17 | 47.18 | $47.97 | 128800 |
| 2022-10-14 | 47.01 | $46.71 | 633200 |
| 2022-10-13 | 47.20 | $47.97 | 106400 |
| 2022-10-12 | 47.05 | $47.17 | 114400 |
| 2022-10-11 | 47.13 | $47.60 | 106502 |
| 2022-10-10 | 47.10 | $47.57 | 102115 |
| 2022-10-07 | 47.09 | $47.46 | 170421 |
| 2022-10-06 | 47.13 | $48.73 | 155800 |
| 2022-10-05 | 46.78 | $49.08 | 208937 |
| 2022-10-04 | 46.28 | $49.17 | 113100 |
| 2022-10-03 | 45.65 | $47.42 | 108249 |
| 2022-09-30 | 45.48 | $45.95 | 110723 |
| 2022-09-29 | 45.76 | $46.29 | 120417 |
| 2022-09-28 | 46.03 | $47.06 | 107132 |
| 2022-09-27 | 46.14 | $45.80 | 233700 |
| 2022-09-26 | 46.72 | $45.72 | 282002 |
| 2022-09-23 | 47.47 | $46.29 | 338337 |
| 2022-09-22 | 48.23 | $47.35 | 99100 |
| 2022-09-21 | 48.85 | $48.31 | 63231 |
| 2022-09-20 | 49.32 | $48.85 | 77500 |
| 2022-09-19 | 49.75 | $49.85 | 73632 |
| 2022-09-16 | 49.96 | $48.94 | 259723 |
| 2022-09-15 | 50.53 | $50.11 | 130745 |
| 2022-09-14 | 50.87 | $50.51 | 186950 |
| 2022-09-13 | 51.16 | $50.85 | 99100 |
| 2022-09-12 | 51.42 | $53.00 | 60400 |
| 2022-09-09 | 51.06 | $52.52 | 185200 |
| 2022-09-08 | 50.79 | $51.54 | 100106 |
| 2022-09-07 | 50.79 | $51.33 | 199139 |
| 2022-09-06 | 50.86 | $50.24 | 86024 |
| 2022-09-02 | 51.31 | $50.32 | 149911 |
| 2022-09-01 | 51.85 | $50.70 | 213500 |
| 2022-08-31 | 52.39 | $50.86 | 97227 |
| 2022-08-30 | 53.01 | $51.42 | 135002 |
| 2022-08-29 | 53.59 | $51.88 | 144513 |
| 2022-08-26 | 54.14 | $52.34 | 51600 |
| 2022-08-25 | 54.66 | $54.29 | 70100 |
| 2022-08-24 | 54.67 | $53.41 | 40300 |
| 2022-08-23 | 54.95 | $53.22 | 38800 |
| 2022-08-22 | 55.34 | $53.13 | 85700 |
| 2022-08-19 | 55.81 | $54.42 | 287001 |
| 2022-08-18 | 55.97 | $55.31 | 79500 |
| 2022-08-17 | 55.84 | $55.02 | 109300 |
| 2022-08-16 | 55.76 | $55.81 | 109700 |
| 2022-08-15 | 55.39 | $55.49 | 208113 |
| 2022-08-12 | 55.01 | $55.34 | 252400 |
| 2022-08-11 | 54.57 | $54.62 | 124100 |
| 2022-08-10 | 54.23 | $54.12 | 166319 |
| 2022-08-09 | 53.96 | $52.79 | 29417 |
| 2022-08-08 | 54.04 | $53.47 | 59007 |
| 2022-08-05 | 53.89 | $53.26 | 135905 |
| 2022-08-04 | 53.75 | $53.23 | 103600 |
| 2022-08-03 | 53.56 | $53.25 | 92500 |
| 2022-08-02 | 53.31 | $52.87 | 78036 |
| 2022-08-01 | 53.10 | $53.69 | 107900 |
| 2022-07-29 | 52.56 | $53.68 | 134009 |
| 2022-07-28 | 51.89 | $52.80 | 175230 |
| 2022-07-27 | 51.34 | $51.96 | 117200 |
| 2022-07-26 | 50.92 | $50.98 | 86700 |
| 2022-07-25 | 50.70 | $51.18 | 94534 |
| 2022-07-22 | 50.36 | $51.14 | 45239 |
| 2022-07-21 | 49.96 | $51.42 | 159320 |
| 2022-07-20 | 49.38 | $50.97 | 120339 |
| 2022-07-19 | 48.80 | $50.46 | 98500 |
| 2022-07-18 | 48.28 | $48.64 | 100743 |
| 2022-07-15 | 48.21 | $48.77 | 74500 |
| 2022-07-14 | 48.10 | $47.96 | 181341 |
| 2022-07-13 | 48.24 | $48.38 | 212942 |
| 2022-07-12 | 48.28 | $48.70 | 198900 |
| 2022-07-11 | 48.24 | $48.69 | 155000 |
| 2022-07-08 | 48.20 | $49.06 | 420900 |
| 2022-07-07 | 48.05 | $49.36 | 226637 |
| 2022-07-06 | 47.79 | $48.56 | 763721 |
| 2022-07-05 | 47.74 | $48.43 | 275400 |
| 2022-07-01 | 47.74 | $48.74 | 401400 |
| 2022-06-30 | 47.67 | $48.13 | 190800 |
| 2022-06-29 | 47.79 | $48.33 | 199100 |
| 2022-06-28 | 47.90 | $48.64 | 138500 |
| 2022-06-27 | 47.96 | $49.40 | 67432 |
| 2022-06-24 | 47.81 | $49.31 | 195200 |
| 2022-06-23 | 47.69 | $47.60 | 148702 |
| 2022-06-22 | 48.11 | $47.77 | 380600 |
| 2022-06-21 | 48.60 | $48.05 | 137800 |
| 2022-06-17 | 49.13 | $47.45 | 511600 |
| 2022-06-16 | 49.99 | $47.30 | 131400 |
| 2022-06-15 | 51.10 | $49.76 | 125647 |
| 2022-06-14 | 51.69 | $49.33 | 209710 |
| 2022-06-13 | 52.56 | $49.27 | 226600 |
| 2022-06-10 | 53.64 | $51.34 | 151400 |
| 2022-06-09 | 54.29 | $53.18 | 70500 |
| 2022-06-08 | 54.50 | $54.10 | 67800 |
| 2022-06-07 | 54.46 | $55.20 | 98500 |
| 2022-06-06 | 54.05 | $54.84 | 119100 |
| 2022-06-03 | 53.65 | $54.27 | 91500 |
| 2022-06-02 | 53.35 | $54.64 | 178400 |
| 2022-06-01 | 52.86 | $53.49 | 214303 |
| 2022-05-31 | 52.62 | $53.88 | 79321 |
| 2022-05-27 | 52.22 | $54.23 | 294502 |
| 2022-05-26 | 51.62 | $53.17 | 99400 |
| 2022-05-25 | 51.24 | $52.01 | 147700 |
| 2022-05-24 | 51.15 | $51.31 | 126747 |
| 2022-05-23 | 51.28 | $51.76 | 69816 |
| 2022-05-20 | 51.31 | $50.90 | 186400 |
| 2022-05-19 | 51.64 | $51.27 | 207300 |
| 2022-05-18 | 51.93 | $51.44 | 132700 |
| 2022-05-17 | 52.25 | $53.73 | 188810 |
| 2022-05-16 | 51.93 | $52.13 | 298600 |
| 2022-05-13 | 52.06 | $52.45 | 465444 |
| 2022-05-12 | 52.14 | $51.45 | 508437 |
| 2022-05-11 | 52.56 | $51.23 | 297000 |
| 2022-05-10 | 53.15 | $52.11 | 390000 |
| 2022-05-09 | 53.61 | $52.56 | 300436 |
| 2022-05-06 | 54.04 | $53.60 | 283900 |
| 2022-05-05 | 54.23 | $54.37 | 259100 |
| 2022-05-04 | 54.23 | $56.04 | 235700 |
| 2022-05-03 | 53.71 | $54.34 | 240603 |
| 2022-05-02 | 53.62 | $53.55 | 249500 |
| 2022-04-29 | 53.77 | $53.22 | 195700 |
| 2022-04-28 | 54.07 | $54.55 | 142300 |
| 2022-04-27 | 54.02 | $53.39 | 130200 |
| 2022-04-26 | 54.34 | $53.29 | 81146 |
| 2022-04-25 | 54.76 | $54.75 | 178900 |
| 2022-04-22 | 54.83 | $54.48 | 2.2M |
| 2022-04-21 | 55.00 | $55.85 | 269600 |
| 2022-04-20 | 54.78 | $56.32 | 254539 |
| 2022-04-19 | 54.36 | $55.67 | 87201 |
| 2022-04-18 | 54.08 | $54.33 | 97647 |
| 2022-04-14 | 54.17 | $54.40 | 84800 |
| 2022-04-13 | 54.27 | $54.62 | 76847 |
| 2022-04-12 | 54.33 | $53.90 | 75106 |
| 2022-04-11 | 54.65 | $53.99 | 112700 |
| 2022-04-08 | 55.03 | $54.08 | 93244 |
| 2022-04-07 | 55.47 | $54.12 | 112339 |
| 2022-04-06 | 55.99 | $54.24 | 212711 |
| 2022-04-05 | 56.60 | $55.00 | 231400 |
| 2022-04-04 | 57.10 | $56.05 | 267600 |
| 2022-04-01 | 57.38 | $56.21 | 310500 |
| 2022-03-31 | 57.66 | $56.52 | 205700 |
| 2022-03-30 | 57.90 | $57.62 | 107000 |
| 2022-03-29 | 57.83 | $58.39 | 124200 |
| 2022-03-28 | 57.50 | $57.33 | 245400 |
| 2022-03-25 | 57.42 | $57.28 | 203400 |
| 2022-03-24 | 57.33 | $57.15 | 123938 |
| 2022-03-23 | 57.26 | $56.96 | 192400 |
| 2022-03-22 | 57.23 | $57.99 | 273600 |
| 2022-03-21 | 56.86 | $57.77 | 103110 |
| 2022-03-18 | 56.47 | $58.09 | 126605 |
| 2022-03-17 | 55.90 | $57.62 | 98800 |
| 2022-03-16 | 55.36 | $57.02 | 284624 |
| 2022-03-15 | 54.89 | $55.73 | 144800 |
| 2022-03-14 | 54.74 | $54.85 | 156403 |
| 2022-03-11 | 54.85 | $54.90 | 4.4M |
| 2022-03-10 | 54.98 | $55.25 | 223107 |
| 2022-03-09 | 55.05 | $55.44 | 216100 |
| 2022-03-08 | 55.08 | $53.82 | 257806 |
| 2022-03-07 | 55.64 | $53.94 | 284300 |
| 2022-03-04 | 56.29 | $56.16 | 112900 |
| 2022-03-03 | 56.40 | $56.95 | 129700 |
| 2022-03-02 | 56.29 | $57.16 | 102400 |
| 2022-03-01 | 56.09 | $55.82 | 245200 |
| 2022-02-28 | 56.29 | $57.10 | 175240 |
| 2022-02-25 | 56.13 | $57.04 | 653000 |
| 2022-02-24 | 55.97 | $55.60 | 402539 |
| 2022-02-23 | 56.25 | $55.05 | 180100 |
| 2022-02-22 | 56.77 | $56.19 | 332644 |
| 2022-02-18 | 57.05 | $56.98 | 313600 |
| 2022-02-17 | 57.16 | $57.11 | 166800 |
| 2022-02-16 | 57.26 | $58.23 | 167649 |
| 2022-02-15 | 57.03 | $57.84 | 123100 |
| 2022-02-14 | 56.88 | $56.86 | 292100 |
| 2022-02-11 | 57.03 | $56.94 | 738035 |
| 2022-02-10 | 57.19 | $57.77 | 194410 |
| 2022-02-09 | 57.14 | $58.94 | 230500 |
| 2022-02-08 | 56.73 | $57.81 | 294900 |
| 2022-02-07 | 56.59 | $56.85 | 141743 |
| 2022-02-04 | 56.75 | $56.94 | 263400 |
| 2022-02-03 | 56.94 | $57.42 | 310100 |
| 2022-02-02 | 57.03 | $58.39 | 752900 |
| 2022-02-01 | 56.85 | $58.30 | 291247 |
| 2022-01-31 | 56.69 | $57.75 | 195904 |
| 2022-01-28 | 56.68 | $56.79 | 416639 |
| 2022-01-27 | 57.01 | $56.08 | 605241 |
| 2022-01-26 | 57.66 | $56.65 | 260922 |
| 2022-01-25 | 58.29 | $57.31 | 336504 |
| 2022-01-24 | 58.86 | $58.31 | 646838 |
| 2022-01-21 | 59.26 | $57.60 | 447500 |
| 2022-01-20 | 59.98 | $58.49 | 193733 |
| 2022-01-19 | 60.59 | $59.42 | 271930 |
| 2022-01-18 | 61.05 | $60.08 | 144600 |
| 2022-01-14 | 61.39 | $61.05 | 107345 |
| 2022-01-13 | 61.51 | $61.40 | 105708 |
| 2022-01-12 | 61.53 | $61.29 | 125525 |
| 2022-01-11 | 61.60 | $61.23 | 124722 |
| 2022-01-10 | 61.70 | $60.77 | 169015 |
| 2022-01-07 | 61.96 | $61.12 | 275900 |
| 2022-01-06 | 62.17 | $61.76 | 165146 |
| 2022-01-05 | 62.21 | $61.78 | 151500 |
| 2022-01-04 | 62.25 | $62.92 | 451400 |
| 2022-01-03 | 61.93 | $61.95 | 197245 |
| 2021-12-31 | 61.84 | $62.41 | 47300 |
| 2021-12-30 | 61.58 | $62.12 | 154400 |
| 2021-12-29 | 61.35 | $62.41 | 49646 |
| 2021-12-28 | 60.97 | $62.12 | 71829 |
| 2021-12-27 | 60.61 | $61.99 | 66200 |
| 2021-12-23 | 60.21 | $61.08 | 198300 |
| 2021-12-22 | 60.02 | $60.55 | 58924 |
| 2021-12-21 | 59.95 | $60.21 | 75000 |
| 2021-12-20 | 59.99 | $58.76 | 439846 |
| 2021-12-17 | 60.51 | $59.94 | 70137 |
| 2021-12-16 | 60.77 | $60.84 | 192300 |
| 2021-12-15 | 60.80 | $61.15 | 89500 |
| 2021-12-14 | 60.75 | $60.54 | 75103 |
| 2021-12-13 | 60.88 | $61.07 | 126000 |
| 2021-12-10 | 60.88 | $61.59 | 2.3M |
| 2021-12-09 | 60.71 | $61.36 | 56034 |
| 2021-12-08 | 60.59 | $61.75 | 118600 |
| 2021-12-07 | 60.32 | $61.57 | 76800 |
| 2021-12-06 | 60.05 | $60.56 | 122700 |
| 2021-12-03 | 60.06 | $59.75 | 92700 |
| 2021-12-02 | 60.33 | $60.02 | 131410 |
| 2021-12-01 | 60.58 | $58.50 | 97136 |
| 2021-11-30 | 61.38 | $59.26 | 124923 |
| 2021-11-29 | 62.12 | $61.05 | 82600 |
| 2021-11-26 | 62.44 | $60.83 | 128216 |
| 2021-11-24 | 62.90 | $62.42 | 133100 |
| 2021-11-23 | 62.94 | $62.51 | 129100 |
| 2021-11-22 | 62.96 | $62.42 | 63030 |
| 2021-11-19 | 63.00 | $62.21 | 44342 |
| 2021-11-18 | 63.10 | $62.29 | 65300 |
| 2021-11-17 | 63.18 | $62.57 | 90900 |
| 2021-11-16 | 63.17 | $63.00 | 86800 |
| 2021-11-15 | 63.02 | $62.74 | 287100 |
| 2021-11-12 | 62.89 | $62.94 | 46444 |
| 2021-11-11 | 62.66 | $62.25 | 104900 |
| 2021-11-10 | 62.57 | $62.18 | 31000 |
| 2021-11-09 | 62.48 | $62.61 | 81500 |
| 2021-11-08 | 62.21 | $62.47 | 54400 |
| 2021-11-05 | 61.92 | $62.24 | 80700 |
| 2021-11-04 | 61.61 | $61.69 | 58700 |
| 2021-11-03 | 61.40 | $61.57 | 75900 |
| 2021-11-02 | 61.17 | $61.24 | 108201 |
| 2021-11-01 | 60.99 | $61.12 | 107600 |
| 2021-10-29 | 60.79 | $60.41 | 136034 |
| 2021-10-28 | 60.76 | $60.60 | 94234 |
| 2021-10-27 | 60.66 | $59.70 | 47442 |
| 2021-10-26 | 60.80 | $60.62 | 59932 |
| 2021-10-25 | 60.68 | $61.17 | 84100 |
| 2021-10-22 | 60.34 | $60.91 | 44327 |
| 2021-10-21 | 60.00 | $60.76 | 43600 |
| 2021-10-20 | 59.63 | $60.65 | 91800 |
| 2021-10-19 | 59.21 | $60.14 | 58100 |
| 2021-10-18 | 58.85 | $59.96 | 47403 |
| 2021-10-15 | 58.47 | $59.66 | 33407 |
| 2021-10-14 | 58.10 | $59.32 | 53000 |
| 2021-10-13 | 57.77 | $58.09 | 67032 |
| 2021-10-12 | 57.76 | $57.97 | 70900 |
| 2021-10-11 | 57.79 | $57.89 | 98101 |
| 2021-10-08 | 57.87 | $58.38 | 82212 |
| 2021-10-07 | 57.82 | $58.69 | 115000 |
| 2021-10-06 | 57.66 | $58.17 | 141300 |
| 2021-10-05 | 57.65 | $58.12 | 115700 |
| 2021-10-04 | 57.66 | $57.54 | 76702 |
| 2021-10-01 | 57.87 | $58.03 | 448600 |
| 2021-09-30 | 57.99 | $57.34 | 272306 |
| 2021-09-29 | 58.35 | $58.42 | 58533 |
| 2021-09-28 | 58.47 | $58.48 | 59205 |
| 2021-09-27 | 58.60 | $59.43 | 40819 |
| 2021-09-24 | 58.47 | $59.08 | 53900 |
| 2021-09-23 | 58.43 | $59.14 | 37900 |
| 2021-09-22 | 58.38 | $58.31 | 122512 |
| 2021-09-21 | 58.58 | $57.72 | 95300 |
| 2021-09-20 | 59.03 | $58.06 | 112900 |
| 2021-09-17 | 59.48 | $58.79 | 53142 |
| 2021-09-16 | 59.80 | $59.50 | 169100 |
| 2021-09-15 | 59.97 | $59.79 | 69011 |
| 2021-09-14 | 60.09 | $59.22 | 75624 |
| 2021-09-13 | 60.42 | $59.83 | 41529 |
| 2021-09-10 | 60.62 | $59.77 | 129000 |
| 2021-09-09 | 60.89 | $60.07 | 38344 |
| 2021-09-08 | 61.11 | $60.33 | 82904 |
| 2021-09-07 | 61.30 | $60.45 | 48608 |
| 2021-09-03 | 61.48 | $61.37 | 48233 |
| 2021-09-02 | 61.40 | $61.61 | 152109 |
| 2021-09-01 | 61.23 | $60.95 | 307600 |
| 2021-08-31 | 61.21 | $61.12 | 75900 |
| 2021-08-30 | 61.12 | $61.59 | 61304 |
| 2021-08-27 | 60.86 | $61.64 | 77100 |
| 2021-08-26 | 60.52 | $60.61 | 40221 |
| 2021-08-25 | 60.43 | $61.12 | 88000 |
| 2021-08-24 | 60.14 | $60.40 | 53600 |
| 2021-08-23 | 60.02 | $59.97 | 133700 |
| 2021-08-20 | 60.01 | $59.47 | 158621 |
| 2021-08-19 | 60.15 | $58.93 | 114914 |
| 2021-08-18 | 60.48 | $59.44 | 69146 |
| 2021-08-17 | 60.72 | $59.95 | 63809 |
| 2021-08-16 | 60.85 | $60.84 | 340000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.56
2026-08-12
Close Price
$91.01
Vol: 360
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.67
Average
52.30
Maximum
75.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 55.56 | $91.01 | 360 |
| 2026-08-11 | 56.00 | $91.13 | 12200 |
| 2026-08-10 | 54.87 | $90.72 | 24000 |
| 2026-08-07 | 58.26 | $91.70 | 13928 |
| 2026-08-06 | 56.55 | $91.04 | 10004 |
| 2026-08-05 | 58.70 | $91.66 | 15029 |
| 2026-08-04 | 60.87 | $92.27 | 45500 |
| 2026-08-03 | 55.52 | $90.18 | 27249 |
| 2026-07-31 | 49.51 | $88.26 | 17300 |
| 2026-07-30 | 49.57 | $88.28 | 23400 |
| 2026-07-29 | 46.43 | $87.36 | 19000 |
| 2026-07-28 | 55.66 | $89.94 | 15739 |
| 2026-07-27 | 55.04 | $89.75 | 20815 |
| 2026-07-24 | 53.56 | $89.30 | 83200 |
| 2026-07-23 | 52.58 | $89.00 | 32200 |
| 2026-07-22 | 51.47 | $88.66 | 65311 |
| 2026-07-21 | 50.40 | $88.33 | 26921 |
| 2026-07-20 | 48.61 | $87.78 | 11501 |
| 2026-07-17 | 51.57 | $88.70 | 15300 |
| 2026-07-16 | 54.05 | $89.43 | 9000 |
| 2026-07-15 | 51.88 | $88.71 | 33200 |
| 2026-07-14 | 51.06 | $88.44 | 20700 |
| 2026-07-13 | 50.50 | $88.25 | 14038 |
| 2026-07-10 | 52.59 | $88.94 | 17126 |
| 2026-07-09 | 51.88 | $88.68 | 27700 |
| 2026-07-08 | 48.86 | $87.61 | 19100 |
| 2026-07-07 | 53.21 | $89.08 | 25407 |
| 2026-07-06 | 58.73 | $90.71 | 29300 |
| 2026-07-02 | 58.45 | $90.60 | 22826 |
| 2026-07-01 | 58.18 | $90.49 | 104500 |
| 2026-06-30 | 60.28 | $91.12 | 55100 |
| 2026-06-29 | 58.94 | $90.52 | 465400 |
| 2026-06-26 | 57.75 | $89.99 | 11602 |
| 2026-06-25 | 58.36 | $90.19 | 21524 |
| 2026-06-24 | 55.29 | $88.82 | 29500 |
| 2026-06-23 | 51.12 | $87.15 | 15131 |
| 2026-06-22 | 55.03 | $88.49 | 11637 |
| 2026-06-18 | 55.58 | $88.67 | 26300 |
| 2026-06-17 | 53.21 | $87.70 | 16039 |
| 2026-06-16 | 57.27 | $89.06 | 13321 |
| 2026-06-15 | 56.22 | $88.61 | 20100 |
| 2026-06-12 | 54.38 | $87.83 | 18100 |
| 2026-06-11 | 53.15 | $87.32 | 22700 |
| 2026-06-10 | 45.26 | $84.44 | 17800 |
| 2026-06-09 | 53.21 | $87.13 | 18400 |
| 2026-06-08 | 49.35 | $85.90 | 16140 |
| 2026-06-05 | 49.47 | $85.94 | 11532 |
| 2026-06-04 | 53.26 | $87.11 | 13300 |
| 2026-06-03 | 51.51 | $86.53 | 29923 |
| 2026-06-02 | 52.94 | $86.97 | 38000 |
| 2026-06-01 | 51.99 | $86.64 | 12300 |
| 2026-05-29 | 53.86 | $87.24 | 12100 |
| 2026-05-28 | 54.80 | $87.54 | 14923 |
| 2026-05-27 | 54.07 | $87.25 | 6400 |
| 2026-05-26 | 52.94 | $86.80 | 14600 |
| 2026-05-22 | 49.71 | $85.56 | 23500 |
| 2026-05-21 | 47.70 | $84.83 | 16600 |
| 2026-05-20 | 47.73 | $84.84 | 20800 |
| 2026-05-19 | 41.91 | $82.81 | 31301 |
| 2026-05-18 | 45.28 | $84.24 | 31900 |
| 2026-05-15 | 44.60 | $84.01 | 26000 |
| 2026-05-14 | 50.03 | $86.12 | 31733 |
| 2026-05-13 | 47.83 | $85.35 | 61535 |
| 2026-05-12 | 49.72 | $86.05 | 14849 |
| 2026-05-11 | 52.28 | $86.96 | 13143 |
| 2026-05-08 | 53.05 | $87.23 | 17800 |
| 2026-05-07 | 53.24 | $87.30 | 59100 |
| 2026-05-06 | 55.74 | $88.21 | 20608 |
| 2026-05-05 | 50.71 | $86.13 | 34114 |
| 2026-05-04 | 49.16 | $85.54 | 21149 |
| 2026-05-01 | 53.54 | $87.15 | 7300 |
| 2026-04-30 | 55.38 | $87.78 | 30200 |
| 2026-04-29 | 50.23 | $85.78 | 24200 |
| 2026-04-28 | 53.14 | $86.78 | 25619 |
| 2026-04-27 | 56.31 | $87.80 | 48126 |
| 2026-04-24 | 55.37 | $87.42 | 40522 |
| 2026-04-23 | 57.66 | $88.16 | 36700 |
| 2026-04-22 | 56.93 | $87.84 | 22800 |
| 2026-04-21 | 58.19 | $88.26 | 37818 |
| 2026-04-20 | 60.83 | $89.13 | 30810 |
| 2026-04-17 | 59.46 | $88.45 | 35800 |
| 2026-04-16 | 54.71 | $86.30 | 48043 |
| 2026-04-15 | 54.48 | $86.20 | 30802 |
| 2026-04-14 | 57.55 | $87.28 | 68017 |
| 2026-04-13 | 56.89 | $86.97 | 45900 |
| 2026-04-10 | 54.14 | $85.72 | 28932 |
| 2026-04-09 | 55.08 | $86.07 | 39618 |
| 2026-04-08 | 54.07 | $85.60 | 23700 |
| 2026-04-07 | 45.15 | $82.02 | 108700 |
| 2026-04-06 | 46.14 | $82.44 | 25063 |
| 2026-04-02 | 44.88 | $81.98 | 87443 |
| 2026-04-01 | 46.06 | $82.51 | 105940 |
| 2026-03-31 | 43.71 | $81.63 | 80700 |
| 2026-03-30 | 35.52 | $78.93 | 115857 |
| 2026-03-27 | 37.38 | $79.90 | 36210 |
| 2026-03-26 | 40.00 | $81.18 | 51965 |
| 2026-03-25 | 44.29 | $83.04 | 81300 |
| 2026-03-24 | 40.99 | $82.02 | 33300 |
| 2026-03-23 | 38.98 | $81.42 | 162523 |
| 2026-03-20 | 31.78 | $79.47 | 114509 |
| 2026-03-19 | 34.56 | $80.87 | 197900 |
| 2026-03-18 | 35.45 | $81.29 | 24800 |
| 2026-03-17 | 38.59 | $82.70 | 33961 |
| 2026-03-16 | 36.46 | $82.14 | 46144 |
| 2026-03-13 | 33.98 | $81.50 | 62933 |
| 2026-03-12 | 34.85 | $81.93 | 43439 |
| 2026-03-11 | 40.01 | $84.21 | 125173 |
| 2026-03-10 | 41.15 | $84.66 | 44400 |
| 2026-03-09 | 42.82 | $85.31 | 46327 |
| 2026-03-06 | 41.21 | $84.85 | 55609 |
| 2026-03-05 | 47.32 | $87.07 | 45434 |
| 2026-03-04 | 54.24 | $89.08 | 78500 |
| 2026-03-03 | 53.60 | $88.88 | 34247 |
| 2026-03-02 | 59.72 | $90.42 | 104600 |
| 2026-02-27 | 59.80 | $90.44 | 80000 |
| 2026-02-26 | 60.33 | $90.57 | 39705 |
| 2026-02-25 | 58.79 | $89.99 | 53605 |
| 2026-02-24 | 62.64 | $90.96 | 70903 |
| 2026-02-23 | 59.47 | $89.74 | 63638 |
| 2026-02-20 | 67.35 | $91.51 | 17300 |
| 2026-02-19 | 66.30 | $91.07 | 46730 |
| 2026-02-18 | 66.20 | $91.03 | 18334 |
| 2026-02-17 | 65.11 | $90.56 | 32905 |
| 2026-02-13 | 64.86 | $90.45 | 40944 |
| 2026-02-12 | 63.26 | $89.75 | 30504 |
| 2026-02-11 | 68.98 | $91.09 | 88500 |
| 2026-02-10 | 69.43 | $91.19 | 34100 |
| 2026-02-09 | 68.34 | $90.63 | 39700 |
| 2026-02-06 | 68.51 | $90.67 | 38283 |
| 2026-02-05 | 62.52 | $87.89 | 44605 |
| 2026-02-04 | 65.99 | $88.70 | 109800 |
| 2026-02-03 | 61.33 | $86.85 | 85005 |
| 2026-02-02 | 60.09 | $86.41 | 40506 |
| 2026-01-30 | 56.88 | $85.33 | 56306 |
| 2026-01-29 | 59.18 | $85.88 | 81419 |
| 2026-01-28 | 58.90 | $85.78 | 58435 |
| 2026-01-27 | 60.90 | $86.27 | 55500 |
| 2026-01-26 | 62.04 | $86.55 | 50000 |
| 2026-01-23 | 63.54 | $86.92 | 83808 |
| 2026-01-22 | 66.72 | $87.69 | 182000 |
| 2026-01-21 | 65.85 | $87.28 | 113100 |
| 2026-01-20 | 61.52 | $85.41 | 93000 |
| 2026-01-16 | 70.58 | $87.40 | 79100 |
| 2026-01-15 | 70.41 | $87.32 | 67043 |
| 2026-01-14 | 68.55 | $86.44 | 136739 |
| 2026-01-13 | 67.63 | $86.02 | 163949 |
| 2026-01-12 | 67.54 | $85.98 | 97400 |
| 2026-01-09 | 67.23 | $85.83 | 273915 |
| 2026-01-08 | 64.10 | $84.39 | 134000 |
| 2026-01-07 | 60.74 | $83.03 | 115400 |
| 2026-01-06 | 66.68 | $84.39 | 116046 |
| 2026-01-05 | 63.24 | $83.02 | 195212 |
| 2026-01-02 | 58.41 | $81.40 | 435700 |
| 2025-12-31 | 52.86 | $79.87 | 48328 |
| 2025-12-30 | 57.07 | $80.76 | 54600 |
| 2025-12-29 | 57.86 | $80.92 | 21629 |
| 2025-12-26 | 59.76 | $81.31 | 16300 |
| 2025-12-24 | 60.15 | $81.39 | 30600 |
| 2025-12-23 | 59.50 | $81.18 | 42618 |
| 2025-12-22 | 60.39 | $81.38 | 38301 |
| 2025-12-19 | 57.47 | $80.42 | 29700 |
| 2025-12-18 | 55.86 | $79.92 | 66112 |
| 2025-12-17 | 53.91 | $79.33 | 90500 |
| 2025-12-16 | 57.39 | $80.18 | 44637 |
| 2025-12-15 | 58.31 | $80.40 | 316115 |
| 2025-12-12 | 60.11 | $80.83 | 9.5M |
| 2025-12-11 | 64.33 | $81.79 | 1.5M |
| 2025-12-10 | 61.78 | $80.83 | 1.1M |
| 2025-12-09 | 53.99 | $78.43 | 30111 |
| 2025-12-08 | 56.26 | $78.93 | 35502 |
| 2025-12-05 | 57.93 | $79.29 | 57600 |
| 2025-12-04 | 57.59 | $79.19 | 26000 |
| 2025-12-03 | 56.52 | $78.86 | 47502 |
| 2025-12-02 | 52.92 | $77.81 | 60700 |
| 2025-12-01 | 52.38 | $77.66 | 738900 |
| 2025-11-28 | 54.01 | $78.08 | 15100 |
| 2025-11-26 | 52.99 | $77.77 | 40900 |
| 2025-11-25 | 51.45 | $77.31 | 22100 |
| 2025-11-24 | 45.06 | $75.58 | 40214 |
| 2025-11-21 | 43.59 | $75.22 | 86147 |
| 2025-11-20 | 33.62 | $73.09 | 42412 |
| 2025-11-19 | 36.50 | $74.09 | 29019 |
| 2025-11-18 | 35.66 | $73.93 | 32046 |
| 2025-11-17 | 35.97 | $74.04 | 91200 |
| 2025-11-14 | 40.36 | $75.49 | 2.0M |
| 2025-11-13 | 41.76 | $75.91 | 26500 |
| 2025-11-12 | 47.05 | $77.34 | 75629 |
| 2025-11-11 | 46.10 | $77.13 | 60400 |
| 2025-11-10 | 46.01 | $77.11 | 45600 |
| 2025-11-07 | 45.50 | $76.99 | 34449 |
| 2025-11-06 | 42.20 | $76.22 | 128532 |
| 2025-11-05 | 45.35 | $77.15 | 99417 |
| 2025-11-04 | 43.72 | $76.77 | 46000 |
| 2025-11-03 | 46.50 | $77.57 | 41534 |
| 2025-10-31 | 48.82 | $78.20 | 32300 |
| 2025-10-30 | 47.52 | $77.87 | 39300 |
| 2025-10-29 | 51.20 | $78.85 | 34700 |
| 2025-10-28 | 54.34 | $79.62 | 130800 |
| 2025-10-27 | 56.00 | $80.01 | 23100 |
| 2025-10-24 | 54.72 | $79.63 | 21726 |
| 2025-10-23 | 53.30 | $79.21 | 29500 |
| 2025-10-22 | 50.38 | $78.38 | 29600 |
| 2025-10-21 | 56.58 | $79.91 | 26100 |
| 2025-10-20 | 53.75 | $79.11 | 18733 |
| 2025-10-17 | 50.33 | $78.22 | 26100 |
| 2025-10-16 | 50.13 | $78.17 | 36243 |
| 2025-10-15 | 50.67 | $78.31 | 65752 |
| 2025-10-14 | 50.81 | $78.35 | 26200 |
| 2025-10-13 | 45.98 | $77.05 | 12805 |
| 2025-10-10 | 42.10 | $76.12 | 20300 |
| 2025-10-09 | 50.99 | $78.50 | 28400 |
| 2025-10-08 | 56.08 | $79.58 | 29900 |
| 2025-10-07 | 51.80 | $78.57 | 60800 |
| 2025-10-06 | 54.66 | $79.14 | 23532 |
| 2025-10-03 | 53.51 | $78.87 | 33400 |
| 2025-10-02 | 52.66 | $78.67 | 16114 |
| 2025-10-01 | 50.20 | $78.10 | 59700 |
| 2025-09-30 | 50.02 | $78.06 | 20700 |
| 2025-09-29 | 48.67 | $77.74 | 27929 |
| 2025-09-26 | 48.13 | $77.61 | 28607 |
| 2025-09-25 | 43.97 | $76.65 | 68902 |
| 2025-09-24 | 47.23 | $77.52 | 14900 |
| 2025-09-23 | 50.28 | $78.27 | 15908 |
| 2025-09-22 | 51.33 | $78.52 | 35400 |
| 2025-09-19 | 51.18 | $78.48 | 14400 |
| 2025-09-18 | 53.65 | $79.09 | 21341 |
| 2025-09-17 | 50.24 | $78.18 | 17924 |
| 2025-09-16 | 53.10 | $78.88 | 76943 |
| 2025-09-15 | 53.89 | $79.07 | 19900 |
| 2025-09-12 | 53.01 | $78.82 | 53804 |
| 2025-09-11 | 57.49 | $79.90 | 15300 |
| 2025-09-10 | 52.16 | $78.40 | 19602 |
| 2025-09-09 | 51.78 | $78.30 | 17900 |
| 2025-09-08 | 57.02 | $79.51 | 13400 |
| 2025-09-05 | 57.57 | $79.63 | 12800 |
| 2025-09-04 | 56.27 | $79.24 | 39732 |
| 2025-09-03 | 52.08 | $78.07 | 77500 |
| 2025-09-02 | 53.75 | $78.47 | 24100 |
| 2025-08-29 | 57.15 | $79.25 | 45600 |
| 2025-08-28 | 59.35 | $79.73 | 18400 |
| 2025-08-27 | 59.62 | $79.79 | 72600 |
| 2025-08-26 | 59.44 | $79.73 | 85400 |
| 2025-08-25 | 58.26 | $79.32 | 24600 |
| 2025-08-22 | 61.33 | $80.06 | 36009 |
| 2025-08-21 | 53.57 | $77.59 | 22210 |
| 2025-08-20 | 53.36 | $77.53 | 20130 |
| 2025-08-19 | 56.87 | $78.37 | 14502 |
| 2025-08-18 | 56.12 | $78.14 | 20300 |
| 2025-08-15 | 55.67 | $78.00 | 13800 |
| 2025-08-14 | 58.21 | $78.63 | 14100 |
| 2025-08-13 | 62.68 | $79.67 | 20300 |
| 2025-08-12 | 58.42 | $78.21 | 20300 |
| 2025-08-11 | 51.99 | $76.41 | 15448 |
| 2025-08-08 | 53.48 | $76.75 | 32544 |
| 2025-08-07 | 53.69 | $76.80 | 47000 |
| 2025-08-06 | 53.90 | $76.85 | 11800 |
| 2025-08-05 | 55.05 | $77.14 | 72400 |
| 2025-08-04 | 53.95 | $76.80 | 13500 |
| 2025-08-01 | 50.86 | $75.88 | 41100 |
| 2025-07-31 | 56.07 | $77.22 | 17702 |
| 2025-07-30 | 58.19 | $77.72 | 22300 |
| 2025-07-29 | 61.49 | $78.47 | 31600 |
| 2025-07-28 | 64.36 | $79.09 | 21302 |
| 2025-07-25 | 66.31 | $79.50 | 36938 |
| 2025-07-24 | 63.19 | $78.29 | 18600 |
| 2025-07-23 | 64.89 | $78.65 | 19326 |
| 2025-07-22 | 61.74 | $77.49 | 23300 |
| 2025-07-21 | 57.81 | $76.22 | 53110 |
| 2025-07-18 | 61.05 | $76.91 | 13500 |
| 2025-07-17 | 62.44 | $77.20 | 20200 |
| 2025-07-16 | 58.77 | $76.01 | 26200 |
| 2025-07-15 | 57.54 | $75.64 | 20000 |
| 2025-07-14 | 63.14 | $76.80 | 17702 |
| 2025-07-11 | 63.19 | $76.81 | 61100 |
| 2025-07-10 | 67.38 | $77.63 | 59700 |
| 2025-07-09 | 65.94 | $77.08 | 22900 |
| 2025-07-08 | 64.39 | $76.51 | 15400 |
| 2025-07-07 | 63.31 | $76.12 | 26531 |
| 2025-07-03 | 66.62 | $76.79 | 52300 |
| 2025-07-02 | 65.76 | $76.45 | 26900 |
| 2025-07-01 | 63.74 | $75.68 | 76200 |
| 2025-06-30 | 59.44 | $74.22 | 21600 |
| 2025-06-27 | 59.22 | $74.15 | 65600 |
| 2025-06-26 | 58.08 | $73.78 | 29608 |
| 2025-06-25 | 55.49 | $72.97 | 41517 |
| 2025-06-24 | 58.19 | $73.61 | 16525 |
| 2025-06-23 | 55.49 | $72.77 | 30017 |
| 2025-06-20 | 51.63 | $71.68 | 39236 |
| 2025-06-18 | 50.93 | $71.49 | 36441 |
| 2025-06-17 | 51.12 | $71.54 | 14000 |
| 2025-06-16 | 54.44 | $72.42 | 51015 |
| 2025-06-13 | 51.62 | $71.59 | 31800 |
| 2025-06-12 | 57.21 | $72.97 | 18346 |
| 2025-06-11 | 57.64 | $73.07 | 35500 |
| 2025-06-10 | 59.38 | $73.48 | 15900 |
| 2025-06-09 | 58.24 | $73.09 | 22800 |
| 2025-06-06 | 57.48 | $72.83 | 24735 |
| 2025-06-05 | 55.73 | $72.23 | 27300 |
| 2025-06-04 | 56.10 | $72.33 | 18025 |
| 2025-06-03 | 55.99 | $72.29 | 22810 |
| 2025-06-02 | 52.46 | $71.04 | 29300 |
| 2025-05-30 | 53.97 | $71.50 | 15214 |
| 2025-05-29 | 55.29 | $71.90 | 55116 |
| 2025-05-28 | 54.28 | $71.52 | 17000 |
| 2025-05-27 | 56.68 | $72.27 | 29300 |
| 2025-05-23 | 52.37 | $70.65 | 28025 |
| 2025-05-22 | 53.46 | $71.00 | 68900 |
| 2025-05-21 | 53.30 | $70.94 | 19819 |
| 2025-05-20 | 59.57 | $72.89 | 47502 |
| 2025-05-19 | 61.36 | $73.40 | 47906 |
| 2025-05-16 | 61.81 | $73.53 | 80213 |
| 2025-05-15 | 60.01 | $72.69 | 36845 |
| 2025-05-14 | 59.77 | $72.58 | 72500 |
| 2025-05-13 | 61.43 | $73.11 | 75100 |
| 2025-05-12 | 60.87 | $72.82 | 69242 |
| 2025-05-09 | 54.08 | $69.74 | 85000 |
| 2025-05-08 | 53.51 | $69.51 | 59600 |
| 2025-05-07 | 49.59 | $68.00 | 48330 |
| 2025-05-06 | 49.88 | $68.11 | 37231 |
| 2025-05-05 | 51.33 | $68.67 | 48800 |
| 2025-05-02 | 51.93 | $68.90 | 57200 |
| 2025-05-01 | 48.44 | $67.48 | 115223 |
| 2025-04-30 | 48.14 | $67.36 | 41703 |
| 2025-04-29 | 48.23 | $67.40 | 19600 |
| 2025-04-28 | 47.32 | $67.01 | 27600 |
| 2025-04-25 | 47.01 | $66.87 | 88611 |
| 2025-04-24 | 47.77 | $67.26 | 57147 |
| 2025-04-23 | 44.31 | $65.68 | 96328 |
| 2025-04-22 | 42.28 | $64.80 | 46539 |
| 2025-04-21 | 38.47 | $63.22 | 94100 |
| 2025-04-17 | 40.77 | $64.64 | 71110 |
| 2025-04-16 | 40.17 | $64.39 | 64900 |
| 2025-04-15 | 41.98 | $65.51 | 26813 |
| 2025-04-14 | 42.89 | $66.07 | 30101 |
| 2025-04-11 | 41.48 | $65.42 | 2.0M |
| 2025-04-10 | 39.09 | $64.33 | 65248 |
| 2025-04-09 | 42.88 | $66.81 | 263142 |
| 2025-04-08 | 26.67 | $60.85 | 137300 |
| 2025-04-07 | 28.37 | $62.17 | 97300 |
| 2025-04-04 | 29.40 | $62.94 | 338600 |
| 2025-04-03 | 34.42 | $66.18 | 77200 |
| 2025-04-02 | 45.65 | $71.10 | 32900 |
| 2025-04-01 | 41.96 | $70.09 | 115400 |
| 2025-03-31 | 40.24 | $69.64 | 79600 |
| 2025-03-28 | 39.06 | $69.33 | 1.9M |
| 2025-03-27 | 43.54 | $71.03 | 51400 |
| 2025-03-26 | 44.54 | $71.38 | 95400 |
| 2025-03-25 | 45.86 | $71.84 | 35043 |
| 2025-03-24 | 46.46 | $72.05 | 40600 |
| 2025-03-21 | 39.85 | $70.18 | 22500 |
| 2025-03-20 | 41.46 | $70.80 | 18600 |
| 2025-03-19 | 43.09 | $71.41 | 85836 |
| 2025-03-18 | 39.50 | $70.44 | 74300 |
| 2025-03-17 | 40.58 | $70.87 | 48900 |
| 2025-03-14 | 37.13 | $69.96 | 159316 |
| 2025-03-13 | 30.10 | $68.30 | 68300 |
| 2025-03-12 | 32.58 | $69.49 | 51919 |
| 2025-03-11 | 32.89 | $69.63 | 86000 |
| 2025-03-10 | 34.80 | $70.50 | 122000 |
| 2025-03-07 | 38.08 | $71.86 | 33025 |
| 2025-03-06 | 35.71 | $71.30 | 63500 |
| 2025-03-05 | 36.93 | $71.81 | 29300 |
| 2025-03-04 | 31.50 | $70.57 | 174600 |
| 2025-03-03 | 35.22 | $72.17 | 92436 |
| 2025-02-28 | 40.30 | $73.97 | 13000 |
| 2025-02-27 | 36.37 | $73.16 | 23839 |
| 2025-02-26 | 38.61 | $73.91 | 52500 |
| 2025-02-25 | 37.98 | $73.78 | 118900 |
| 2025-02-24 | 35.43 | $73.25 | 34100 |
| 2025-02-21 | 36.78 | $73.75 | 32740 |
| 2025-02-20 | 43.41 | $75.85 | 21400 |
| 2025-02-19 | 46.65 | $76.70 | 27313 |
| 2025-02-18 | 50.29 | $77.57 | 51107 |
| 2025-02-14 | 47.37 | $76.92 | 84700 |
| 2025-02-13 | 44.57 | $76.33 | 62200 |
| 2025-02-12 | 42.19 | $75.85 | 32229 |
| 2025-02-11 | 45.94 | $76.81 | 131109 |
| 2025-02-10 | 47.06 | $77.08 | 41700 |
| 2025-02-07 | 46.64 | $76.99 | 53000 |
| 2025-02-06 | 50.27 | $77.87 | 34700 |
| 2025-02-05 | 50.40 | $77.90 | 81300 |
| 2025-02-04 | 48.37 | $77.41 | 42200 |
| 2025-02-03 | 47.92 | $77.30 | 57700 |
| 2025-01-31 | 52.54 | $78.46 | 28440 |
| 2025-01-30 | 56.50 | $79.35 | 38800 |
| 2025-01-29 | 52.31 | $78.26 | 32315 |
| 2025-01-28 | 53.39 | $78.50 | 64518 |
| 2025-01-27 | 53.87 | $78.61 | 50900 |
| 2025-01-24 | 58.18 | $79.56 | 25234 |
| 2025-01-23 | 59.36 | $79.81 | 32422 |
| 2025-01-22 | 58.36 | $79.50 | 33543 |
| 2025-01-21 | 59.49 | $79.75 | 40100 |
| 2025-01-17 | 54.87 | $78.35 | 43100 |
| 2025-01-16 | 53.61 | $78.00 | 30800 |
| 2025-01-15 | 51.26 | $77.36 | 34500 |
| 2025-01-14 | 46.14 | $76.10 | 41600 |
| 2025-01-13 | 39.44 | $74.70 | 288818 |
| 2025-01-10 | 34.93 | $73.88 | 130042 |
| 2025-01-08 | 39.07 | $75.11 | 52416 |
| 2025-01-07 | 38.34 | $74.98 | 22316 |
| 2025-01-06 | 40.07 | $75.47 | 22640 |
| 2025-01-03 | 39.91 | $75.44 | 76320 |
| 2025-01-02 | 34.98 | $74.53 | 185800 |
| 2024-12-31 | 35.84 | $74.81 | 42500 |
| 2024-12-30 | 36.05 | $74.88 | 21300 |
| 2024-12-27 | 38.05 | $75.54 | 19900 |
| 2024-12-26 | 40.72 | $76.36 | 26600 |
| 2024-12-24 | 39.29 | $76.07 | 41730 |
| 2024-12-23 | 36.48 | $75.51 | 47400 |
| 2024-12-20 | 36.62 | $75.56 | 25400 |
| 2024-12-19 | 33.48 | $74.93 | 58214 |
| 2024-12-18 | 34.56 | $75.35 | 51940 |
| 2024-12-17 | 43.65 | $78.19 | 52207 |
| 2024-12-16 | 48.09 | $79.24 | 22712 |
| 2024-12-13 | 48.09 | $79.24 | 336649 |
| 2024-12-12 | 50.66 | $79.82 | 76700 |
| 2024-12-11 | 53.17 | $80.36 | 43543 |
| 2024-12-10 | 51.48 | $79.96 | 19400 |
| 2024-12-09 | 54.18 | $80.54 | 28712 |
| 2024-12-06 | 58.99 | $81.49 | 18927 |
| 2024-12-05 | 59.52 | $81.59 | 21900 |
| 2024-12-04 | 63.52 | $82.33 | 23400 |
| 2024-12-03 | 64.07 | $82.43 | 21406 |
| 2024-12-02 | 65.15 | $82.63 | 24500 |
| 2024-11-29 | 67.86 | $83.13 | 8100 |
| 2024-11-27 | 66.89 | $82.76 | 20034 |
| 2024-11-26 | 68.65 | $83.09 | 27825 |
| 2024-11-25 | 69.59 | $83.27 | 85749 |
| 2024-11-22 | 66.90 | $82.15 | 32133 |
| 2024-11-21 | 64.56 | $81.27 | 48600 |
| 2024-11-20 | 59.48 | $79.63 | 43000 |
| 2024-11-19 | 58.26 | $79.28 | 42000 |
| 2024-11-18 | 59.23 | $79.48 | 28600 |
| 2024-11-15 | 58.77 | $79.34 | 34909 |
| 2024-11-14 | 61.90 | $80.01 | 44047 |
| 2024-11-13 | 67.22 | $81.06 | 36112 |
| 2024-11-12 | 67.22 | $81.06 | 28400 |
| 2024-11-11 | 72.06 | $81.97 | 62504 |
| 2024-11-08 | 70.03 | $81.07 | 55911 |
| 2024-11-07 | 67.54 | $80.07 | 35900 |
| 2024-11-06 | 68.90 | $80.32 | 63500 |
| 2024-11-05 | 58.41 | $77.02 | 84200 |
| 2024-11-04 | 52.40 | $75.72 | 23632 |
| 2024-11-01 | 51.84 | $75.61 | 32100 |
| 2024-10-31 | 51.25 | $75.49 | 36545 |
| 2024-10-30 | 55.88 | $76.34 | 30700 |
| 2024-10-29 | 55.66 | $76.29 | 20548 |
| 2024-10-28 | 58.07 | $76.72 | 26014 |
| 2024-10-25 | 54.45 | $75.89 | 41400 |
| 2024-10-24 | 55.89 | $76.15 | 17300 |
| 2024-10-23 | 56.00 | $76.17 | 19810 |
| 2024-10-22 | 56.78 | $76.32 | 23504 |
| 2024-10-21 | 61.68 | $77.22 | 12400 |
| 2024-10-18 | 66.27 | $77.98 | 46800 |
| 2024-10-17 | 65.76 | $77.82 | 11100 |
| 2024-10-16 | 65.32 | $77.68 | 17749 |
| 2024-10-15 | 62.89 | $76.92 | 16758 |
| 2024-10-14 | 65.53 | $77.38 | 35100 |
| 2024-10-11 | 63.71 | $76.80 | 27417 |
| 2024-10-10 | 58.56 | $75.37 | 21838 |
| 2024-10-09 | 62.32 | $76.01 | 36000 |
| 2024-10-08 | 60.43 | $75.51 | 20800 |
| 2024-10-07 | 60.05 | $75.41 | 22178 |
| 2024-10-04 | 60.05 | $75.41 | 24500 |
| 2024-10-03 | 58.13 | $74.88 | 48000 |
| 2024-10-02 | 60.20 | $75.28 | 28000 |
| 2024-10-01 | 60.98 | $75.43 | 32900 |
| 2024-09-30 | 62.67 | $75.76 | 20700 |
| 2024-09-27 | 62.64 | $75.75 | 40027 |
| 2024-09-26 | 61.71 | $75.43 | 45400 |
| 2024-09-25 | 59.91 | $74.82 | 28841 |
| 2024-09-24 | 63.50 | $75.59 | 28830 |
| 2024-09-23 | 63.00 | $75.41 | 34300 |
| 2024-09-20 | 61.78 | $74.96 | 24400 |
| 2024-09-19 | 65.10 | $75.69 | 52400 |
| 2024-09-18 | 59.91 | $73.84 | 31900 |
| 2024-09-17 | 60.28 | $73.92 | 22900 |
| 2024-09-16 | 58.53 | $73.34 | 33700 |
| 2024-09-13 | 56.41 | $72.67 | 204628 |
| 2024-09-12 | 52.61 | $71.56 | 37434 |
| 2024-09-11 | 49.88 | $70.83 | 36613 |
| 2024-09-10 | 48.77 | $70.54 | 33600 |
| 2024-09-09 | 48.47 | $70.46 | 26836 |
| 2024-09-06 | 45.79 | $69.75 | 16819 |
| 2024-09-05 | 48.45 | $70.54 | 38738 |
| 2024-09-04 | 50.98 | $71.25 | 47604 |
| 2024-09-03 | 51.74 | $71.46 | 62000 |
| 2024-08-30 | 60.60 | $73.63 | 14700 |
| 2024-08-29 | 58.39 | $72.92 | 32100 |
| 2024-08-28 | 57.16 | $72.54 | 55000 |
| 2024-08-27 | 57.67 | $72.66 | 32500 |
| 2024-08-26 | 59.91 | $73.19 | 34325 |
| 2024-08-23 | 60.37 | $73.30 | 240214 |
| 2024-08-22 | 56.42 | $71.94 | 28408 |
| 2024-08-21 | 56.82 | $72.04 | 42135 |
| 2024-08-20 | 54.10 | $71.15 | 30300 |
| 2024-08-19 | 55.63 | $71.56 | 18800 |
| 2024-08-16 | 54.10 | $71.05 | 33513 |
| 2024-08-15 | 54.59 | $71.19 | 93543 |
| 2024-08-14 | 50.72 | $69.92 | 156845 |
| 2024-08-13 | 50.11 | $69.73 | 108600 |
| 2024-08-12 | 46.65 | $68.67 | 28400 |
| 2024-08-09 | 48.46 | $69.27 | 49719 |
| 2024-08-08 | 48.30 | $69.22 | 80910 |
| 2024-08-07 | 43.61 | $67.80 | 112200 |
| 2024-08-06 | 44.89 | $68.27 | 141423 |
| 2024-08-05 | 42.57 | $67.59 | 153700 |
| 2024-08-02 | 46.84 | $69.14 | 97621 |
| 2024-08-01 | 54.50 | $71.43 | 162406 |
| 2024-07-31 | 61.86 | $73.18 | 57200 |
| 2024-07-30 | 59.80 | $72.48 | 109800 |
| 2024-07-29 | 58.71 | $72.12 | 60749 |
| 2024-07-26 | 58.53 | $72.06 | 184900 |
| 2024-07-25 | 54.79 | $70.85 | 72600 |
| 2024-07-24 | 51.36 | $69.85 | 51546 |
| 2024-07-23 | 58.35 | $71.51 | 21136 |
| 2024-07-22 | 58.32 | $71.50 | 37800 |
| 2024-07-19 | 55.06 | $70.52 | 19328 |
| 2024-07-18 | 57.37 | $71.05 | 28313 |
| 2024-07-17 | 59.89 | $71.61 | 26630 |
| 2024-07-16 | 65.67 | $72.79 | 151400 |
| 2024-07-15 | 58.04 | $70.45 | 41800 |
| 2024-07-12 | 55.25 | $69.76 | 28400 |
| 2024-07-11 | 52.43 | $69.11 | 42612 |
| 2024-07-10 | 44.73 | $67.60 | 43600 |
| 2024-07-09 | 40.16 | $66.85 | 68015 |
| 2024-07-08 | 42.61 | $67.40 | 32648 |
| 2024-07-05 | 40.15 | $67.01 | 80738 |
| 2024-07-03 | 43.22 | $67.69 | 48000 |
| 2024-07-02 | 41.73 | $67.45 | 144100 |
| 2024-07-01 | 39.84 | $67.15 | 263335 |
| 2024-06-28 | 43.93 | $68.06 | 27315 |
| 2024-06-27 | 42.96 | $67.90 | 24300 |
| 2024-06-26 | 43.96 | $68.12 | 26538 |
| 2024-06-25 | 44.63 | $68.27 | 85919 |
| 2024-06-24 | 48.75 | $69.14 | 46800 |
| 2024-06-21 | 46.71 | $68.76 | 26600 |
| 2024-06-20 | 45.90 | $68.61 | 35307 |
| 2024-06-18 | 46.80 | $68.81 | 29400 |
| 2024-06-17 | 45.33 | $68.52 | 35902 |
| 2024-06-14 | 42.23 | $67.93 | 32746 |
| 2024-06-13 | 46.24 | $68.88 | 50100 |
| 2024-06-12 | 47.64 | $69.19 | 41800 |
| 2024-06-11 | 42.63 | $68.25 | 21800 |
| 2024-06-10 | 45.02 | $68.80 | 33200 |
| 2024-06-07 | 43.55 | $68.53 | 31500 |
| 2024-06-06 | 44.56 | $68.77 | 51800 |
| 2024-06-05 | 46.93 | $69.32 | 71500 |
| 2024-06-04 | 42.94 | $68.56 | 199300 |
| 2024-06-03 | 45.69 | $69.20 | 47813 |
| 2024-05-31 | 49.34 | $69.98 | 176400 |
| 2024-05-30 | 45.58 | $69.27 | 42300 |
| 2024-05-29 | 41.94 | $68.64 | 37333 |
| 2024-05-28 | 46.38 | $69.59 | 79700 |
| 2024-05-24 | 51.87 | $70.59 | 37722 |
| 2024-05-23 | 48.20 | $69.96 | 113200 |
| 2024-05-22 | 53.15 | $70.77 | 64312 |
| 2024-05-21 | 54.94 | $71.04 | 79935 |
| 2024-05-20 | 56.68 | $71.30 | 29300 |
| 2024-05-17 | 55.28 | $71.03 | 33100 |
| 2024-05-16 | 55.03 | $70.98 | 39808 |
| 2024-05-15 | 60.12 | $71.76 | 60335 |
| 2024-05-14 | 57.74 | $71.26 | 32100 |
| 2024-05-13 | 56.86 | $71.08 | 55225 |
| 2024-05-10 | 58.93 | $71.40 | 29600 |
| 2024-05-09 | 58.35 | $71.27 | 37701 |
| 2024-05-08 | 55.26 | $70.61 | 63400 |
| 2024-05-07 | 55.02 | $70.56 | 36900 |
| 2024-05-06 | 55.25 | $70.60 | 113715 |
| 2024-05-03 | 50.59 | $69.63 | 52700 |
| 2024-05-02 | 47.55 | $69.06 | 45249 |
| 2024-05-01 | 43.36 | $68.34 | 133800 |
| 2024-04-30 | 44.20 | $68.52 | 48905 |
| 2024-04-29 | 51.50 | $69.91 | 108200 |
| 2024-04-26 | 48.41 | $69.38 | 67200 |
| 2024-04-25 | 48.12 | $69.33 | 64000 |
| 2024-04-24 | 48.81 | $69.46 | 64333 |
| 2024-04-23 | 49.97 | $69.68 | 74425 |
| 2024-04-22 | 44.21 | $68.67 | 110524 |
| 2024-04-19 | 41.68 | $68.27 | 71300 |
| 2024-04-18 | 40.98 | $68.16 | 71300 |
| 2024-04-17 | 41.76 | $68.34 | 88700 |
| 2024-04-16 | 44.90 | $69.04 | 77534 |
| 2024-04-15 | 46.32 | $69.34 | 102034 |
| 2024-04-12 | 49.93 | $70.06 | 201200 |
| 2024-04-11 | 55.38 | $71.02 | 54331 |
| 2024-04-10 | 55.09 | $70.96 | 52404 |
| 2024-04-09 | 62.37 | $72.09 | 46500 |
| 2024-04-08 | 62.86 | $72.16 | 46600 |
| 2024-04-05 | 62.62 | $72.10 | 46300 |
| 2024-04-04 | 59.88 | $71.43 | 116338 |
| 2024-04-03 | 65.01 | $72.19 | 46600 |
| 2024-04-02 | 63.03 | $71.69 | 75329 |
| 2024-04-01 | 67.84 | $72.35 | 160400 |
| 2024-03-28 | 72.71 | $72.96 | 37000 |
| 2024-03-27 | 71.70 | $72.64 | 41100 |
| 2024-03-26 | 68.50 | $71.72 | 77917 |
| 2024-03-25 | 68.28 | $71.66 | 71217 |
| 2024-03-22 | 68.90 | $71.74 | 53100 |
| 2024-03-21 | 72.13 | $72.16 | 86427 |
| 2024-03-20 | 69.40 | $71.32 | 52100 |
| 2024-03-19 | 66.26 | $70.48 | 130200 |
| 2024-03-18 | 64.01 | $69.94 | 66900 |
| 2024-03-15 | 64.46 | $70.00 | 59300 |
| 2024-03-14 | 63.81 | $69.84 | 97303 |
| 2024-03-13 | 68.19 | $70.43 | 51700 |
| 2024-03-12 | 68.01 | $70.38 | 58646 |
| 2024-03-11 | 66.34 | $69.91 | 50400 |
| 2024-03-08 | 67.77 | $70.11 | 175224 |
| 2024-03-07 | 69.55 | $70.36 | 56200 |
| 2024-03-06 | 67.27 | $69.66 | 78449 |
| 2024-03-05 | 65.55 | $69.17 | 54549 |
| 2024-03-04 | 69.44 | $69.72 | 61143 |
| 2024-03-01 | 68.20 | $69.34 | 105831 |
| 2024-02-29 | 66.47 | $68.83 | 61825 |
| 2024-02-28 | 65.84 | $68.65 | 45301 |
| 2024-02-27 | 64.52 | $68.27 | 55307 |
| 2024-02-26 | 63.99 | $68.12 | 96000 |
| 2024-02-23 | 65.03 | $68.29 | 123500 |
| 2024-02-22 | 62.99 | $67.68 | 62400 |
| 2024-02-21 | 59.29 | $66.68 | 77100 |
| 2024-02-20 | 58.38 | $66.45 | 49900 |
| 2024-02-16 | 59.42 | $66.64 | 39011 |
| 2024-02-15 | 62.25 | $67.15 | 26218 |
| 2024-02-14 | 59.98 | $66.51 | 149203 |
| 2024-02-13 | 56.15 | $65.53 | 71400 |
| 2024-02-12 | 66.17 | $67.16 | 46003 |
| 2024-02-09 | 64.51 | $66.71 | 149208 |
| 2024-02-08 | 63.17 | $66.36 | 111514 |
| 2024-02-07 | 62.60 | $66.21 | 56700 |
| 2024-02-06 | 60.94 | $65.78 | 84303 |
| 2024-02-05 | 59.14 | $65.33 | 120700 |
| 2024-02-02 | 63.93 | $66.10 | 51741 |
| 2024-02-01 | 62.35 | $65.68 | 160800 |
| 2024-01-31 | 57.37 | $64.50 | 66732 |
| 2024-01-30 | 64.05 | $65.48 | 74400 |
| 2024-01-29 | 63.60 | $65.37 | 116027 |
| 2024-01-26 | 61.11 | $64.78 | 49404 |
| 2024-01-25 | 60.14 | $64.56 | 58700 |
| 2024-01-24 | 56.75 | $63.83 | 91343 |
| 2024-01-23 | 60.00 | $64.32 | 74800 |
| 2024-01-22 | 62.36 | $64.66 | 49833 |
| 2024-01-19 | 58.64 | $63.84 | 62829 |
| 2024-01-18 | 56.28 | $63.37 | 65421 |
| 2024-01-17 | 52.27 | $62.64 | 64519 |
| 2024-01-16 | 55.45 | $63.12 | 42600 |
| 2024-01-12 | 58.47 | $63.55 | 444826 |
| 2024-01-11 | 59.26 | $63.66 | 71500 |
| 2024-01-10 | 59.88 | $63.75 | 121440 |
| 2024-01-09 | 59.11 | $63.58 | 66721 |
| 2024-01-08 | 60.88 | $63.85 | 75500 |
| 2024-01-05 | 58.42 | $63.29 | 146700 |
| 2024-01-04 | 56.81 | $62.94 | 47734 |
| 2024-01-03 | 57.05 | $62.98 | 133604 |
| 2024-01-02 | 65.46 | $64.26 | 217300 |
| 2023-12-29 | 70.05 | $64.86 | 44746 |
| 2023-12-28 | 72.47 | $65.16 | 37012 |
| 2023-12-27 | 72.41 | $65.14 | 68304 |
| 2023-12-26 | 72.41 | $65.14 | 48000 |
| 2023-12-22 | 71.45 | $64.80 | 66400 |
| 2023-12-21 | 71.03 | $64.65 | 104234 |
| 2023-12-20 | 68.74 | $63.87 | 73617 |
| 2023-12-19 | 75.16 | $64.76 | 47709 |
| 2023-12-18 | 73.33 | $64.07 | 37800 |
| 2023-12-15 | 74.16 | $64.18 | 147900 |
| 2023-12-14 | 75.79 | $64.40 | 118446 |
| 2023-12-13 | 71.64 | $62.86 | 224721 |
| 2023-12-12 | 67.96 | $61.77 | 44146 |
| 2023-12-11 | 67.81 | $61.73 | 45500 |
| 2023-12-08 | 65.86 | $61.20 | 104000 |
| 2023-12-07 | 64.55 | $60.86 | 93128 |
| 2023-12-06 | 63.37 | $60.56 | 124703 |
| 2023-12-05 | 62.82 | $60.42 | 76943 |
| 2023-12-04 | 67.04 | $61.04 | 82316 |
| 2023-12-01 | 66.21 | $60.80 | 72222 |
| 2023-11-30 | 61.22 | $59.52 | 32327 |
| 2023-11-29 | 58.64 | $58.95 | 48500 |
| 2023-11-28 | 57.22 | $58.65 | 55300 |
| 2023-11-27 | 60.10 | $59.09 | 99325 |
| 2023-11-24 | 60.76 | $59.19 | 30100 |
| 2023-11-22 | 59.71 | $58.94 | 59700 |
| 2023-11-21 | 59.08 | $58.79 | 71600 |
| 2023-11-20 | 60.15 | $58.97 | 209800 |
| 2023-11-17 | 59.45 | $58.79 | 289100 |
| 2023-11-16 | 57.42 | $58.27 | 50705 |
| 2023-11-15 | 59.27 | $58.61 | 76300 |
| 2023-11-14 | 58.79 | $58.48 | 118639 |
| 2023-11-13 | 50.84 | $56.61 | 88524 |
| 2023-11-10 | 51.50 | $56.74 | 206436 |
| 2023-11-09 | 47.38 | $55.91 | 124700 |
| 2023-11-08 | 48.61 | $56.17 | 114100 |
| 2023-11-07 | 48.31 | $56.11 | 98911 |
| 2023-11-06 | 49.43 | $56.36 | 42609 |
| 2023-11-03 | 51.47 | $56.81 | 216100 |
| 2023-11-02 | 46.59 | $55.76 | 93600 |
| 2023-11-01 | 40.96 | $54.71 | 157024 |
| 2023-10-31 | 37.56 | $54.14 | 35100 |
| 2023-10-30 | 35.77 | $53.85 | 123417 |
| 2023-10-27 | 32.35 | $53.31 | 1.1M |
| 2023-10-26 | 34.04 | $53.84 | 147446 |
| 2023-10-25 | 34.27 | $53.91 | 110514 |
| 2023-10-24 | 36.84 | $54.69 | 140446 |
| 2023-10-23 | 35.90 | $54.53 | 134037 |
| 2023-10-20 | 37.32 | $54.96 | 42000 |
| 2023-10-19 | 38.88 | $55.42 | 70131 |
| 2023-10-18 | 41.53 | $56.16 | 99500 |
| 2023-10-17 | 49.30 | $57.96 | 65226 |
| 2023-10-16 | 46.94 | $57.51 | 61000 |
| 2023-10-13 | 42.11 | $56.66 | 437721 |
| 2023-10-12 | 44.90 | $57.27 | 158700 |
| 2023-10-11 | 49.95 | $58.25 | 164648 |
| 2023-10-10 | 48.14 | $57.93 | 56100 |
| 2023-10-09 | 45.39 | $57.46 | 57617 |
| 2023-10-06 | 41.83 | $56.89 | 102300 |
| 2023-10-05 | 38.28 | $56.36 | 75500 |
| 2023-10-04 | 39.80 | $56.71 | 195134 |
| 2023-10-03 | 36.07 | $56.17 | 131800 |
| 2023-10-02 | 39.01 | $56.86 | 141449 |
| 2023-09-29 | 41.67 | $57.43 | 374800 |
| 2023-09-28 | 43.65 | $57.83 | 43524 |
| 2023-09-27 | 39.48 | $57.22 | 142600 |
| 2023-09-26 | 35.69 | $56.71 | 106800 |
| 2023-09-25 | 39.41 | $57.52 | 36930 |
| 2023-09-22 | 36.54 | $57.15 | 53718 |
| 2023-09-21 | 37.41 | $57.34 | 70248 |
| 2023-09-20 | 42.31 | $58.32 | 47000 |
| 2023-09-19 | 43.98 | $58.62 | 67144 |
| 2023-09-18 | 45.64 | $58.91 | 55704 |
| 2023-09-15 | 44.69 | $58.77 | 37400 |
| 2023-09-14 | 47.05 | $59.19 | 50800 |
| 2023-09-13 | 41.76 | $58.43 | 86900 |
| 2023-09-12 | 44.01 | $58.84 | 77006 |
| 2023-09-11 | 45.37 | $59.08 | 100248 |
| 2023-09-08 | 44.14 | $58.90 | 517700 |
| 2023-09-07 | 45.05 | $59.07 | 199500 |
| 2023-09-06 | 47.41 | $59.50 | 105400 |
| 2023-09-05 | 47.96 | $59.60 | 71500 |
| 2023-09-01 | 58.31 | $61.20 | 61500 |
| 2023-08-31 | 54.65 | $60.57 | 73636 |
| 2023-08-30 | 54.87 | $60.60 | 35300 |
| 2023-08-29 | 53.70 | $60.40 | 42624 |
| 2023-08-28 | 48.57 | $59.59 | 71802 |
| 2023-08-25 | 44.38 | $59.01 | 129133 |
| 2023-08-24 | 42.86 | $58.81 | 59649 |
| 2023-08-23 | 46.10 | $59.35 | 69700 |
| 2023-08-22 | 41.25 | $58.73 | 65700 |
| 2023-08-21 | 41.83 | $58.83 | 46600 |
| 2023-08-18 | 41.88 | $58.84 | 171701 |
| 2023-08-17 | 41.29 | $58.76 | 71200 |
| 2023-08-16 | 46.41 | $59.67 | 68300 |
| 2023-08-15 | 50.31 | $60.27 | 56330 |
| 2023-08-14 | 56.23 | $61.06 | 94934 |
| 2023-08-11 | 54.95 | $60.86 | 593000 |
| 2023-08-10 | 55.57 | $60.94 | 158847 |
| 2023-08-09 | 55.51 | $60.93 | 65600 |
| 2023-08-08 | 57.25 | $61.17 | 104500 |
| 2023-08-07 | 60.07 | $61.55 | 114810 |
| 2023-08-04 | 56.76 | $60.93 | 129000 |
| 2023-08-03 | 57.13 | $60.98 | 108344 |
| 2023-08-02 | 59.66 | $61.33 | 52933 |
| 2023-08-01 | 65.33 | $62.05 | 183600 |
| 2023-07-31 | 64.57 | $61.88 | 107613 |
| 2023-07-28 | 63.51 | $61.64 | 504600 |
| 2023-07-27 | 61.25 | $61.15 | 136000 |
| 2023-07-26 | 64.99 | $61.63 | 72700 |
| 2023-07-25 | 65.15 | $61.65 | 113700 |
| 2023-07-24 | 64.41 | $61.47 | 165217 |
| 2023-07-21 | 63.81 | $61.32 | 69522 |
| 2023-07-20 | 65.72 | $61.59 | 60324 |
| 2023-07-19 | 68.02 | $61.91 | 102400 |
| 2023-07-18 | 67.72 | $61.82 | 123100 |
| 2023-07-17 | 65.71 | $61.23 | 150100 |
| 2023-07-14 | 64.56 | $60.91 | 120026 |
| 2023-07-13 | 67.57 | $61.36 | 62800 |
| 2023-07-12 | 66.92 | $61.16 | 163821 |
| 2023-07-11 | 65.84 | $60.83 | 89815 |
| 2023-07-10 | 63.46 | $60.13 | 128601 |
| 2023-07-07 | 60.58 | $59.36 | 116300 |
| 2023-07-06 | 58.44 | $58.83 | 107328 |
| 2023-07-05 | 62.65 | $59.52 | 217625 |
| 2023-07-03 | 67.25 | $60.21 | 147600 |
| 2023-06-30 | 66.84 | $60.09 | 85608 |
| 2023-06-29 | 65.61 | $59.72 | 215000 |
| 2023-06-28 | 63.32 | $59.07 | 58600 |
| 2023-06-27 | 63.11 | $59.01 | 347200 |
| 2023-06-26 | 58.96 | $57.92 | 269002 |
| 2023-06-23 | 56.97 | $57.45 | 107300 |
| 2023-06-22 | 58.69 | $57.75 | 67600 |
| 2023-06-21 | 61.39 | $58.21 | 84200 |
| 2023-06-20 | 60.34 | $57.93 | 205617 |
| 2023-06-16 | 62.24 | $58.26 | 120545 |
| 2023-06-15 | 63.10 | $58.41 | 98300 |
| 2023-06-14 | 60.88 | $57.76 | 228541 |
| 2023-06-13 | 62.70 | $58.09 | 162800 |
| 2023-06-12 | 60.27 | $57.38 | 212700 |
| 2023-06-09 | 59.05 | $57.04 | 458700 |
| 2023-06-08 | 60.23 | $57.27 | 246000 |
| 2023-06-07 | 61.09 | $57.44 | 164233 |
| 2023-06-06 | 57.31 | $56.33 | 198400 |
| 2023-06-05 | 53.78 | $55.41 | 209183 |
| 2023-06-02 | 56.38 | $55.95 | 119423 |
| 2023-06-01 | 47.96 | $54.05 | 140946 |
| 2023-05-31 | 44.59 | $53.42 | 110817 |
| 2023-05-30 | 50.12 | $54.55 | 87800 |
| 2023-05-26 | 50.38 | $54.60 | 100600 |
| 2023-05-25 | 47.62 | $54.07 | 91500 |
| 2023-05-24 | 45.83 | $53.74 | 84847 |
| 2023-05-23 | 49.58 | $54.51 | 120613 |
| 2023-05-22 | 53.23 | $55.19 | 153500 |
| 2023-05-19 | 52.30 | $55.00 | 173924 |
| 2023-05-18 | 54.13 | $55.34 | 180207 |
| 2023-05-17 | 51.16 | $54.72 | 122200 |
| 2023-05-16 | 46.55 | $53.85 | 85100 |
| 2023-05-15 | 50.34 | $54.58 | 129700 |
| 2023-05-12 | 47.51 | $54.07 | 111735 |
| 2023-05-11 | 47.71 | $54.11 | 114500 |
| 2023-05-10 | 49.05 | $54.38 | 98844 |
| 2023-05-09 | 49.84 | $54.54 | 71000 |
| 2023-05-08 | 50.37 | $54.65 | 211523 |
| 2023-05-05 | 50.56 | $54.69 | 175400 |
| 2023-05-04 | 45.18 | $53.57 | 422133 |
| 2023-05-03 | 49.22 | $54.46 | 144100 |
| 2023-05-02 | 49.75 | $54.57 | 247202 |
| 2023-05-01 | 52.59 | $55.16 | 236340 |
| 2023-04-28 | 51.70 | $54.96 | 269000 |
| 2023-04-27 | 49.02 | $54.37 | 50431 |
| 2023-04-26 | 43.24 | $53.23 | 134600 |
| 2023-04-25 | 47.65 | $54.21 | 312700 |
| 2023-04-24 | 52.94 | $55.22 | 197000 |
| 2023-04-21 | 52.60 | $55.15 | 108600 |
| 2023-04-20 | 53.29 | $55.28 | 218710 |
| 2023-04-19 | 52.33 | $55.07 | 93000 |
| 2023-04-18 | 52.72 | $55.15 | 87400 |
| 2023-04-17 | 51.29 | $54.82 | 205119 |
| 2023-04-14 | 50.11 | $54.55 | 389715 |
| 2023-04-13 | 50.76 | $54.70 | 136839 |
| 2023-04-12 | 49.52 | $54.40 | 124800 |
| 2023-04-11 | 48.95 | $54.26 | 109027 |
| 2023-04-10 | 46.53 | $53.67 | 169300 |
| 2023-04-06 | 43.39 | $52.94 | 160418 |
| 2023-04-05 | 44.03 | $53.13 | 306400 |
| 2023-04-04 | 46.61 | $53.88 | 95100 |
| 2023-04-03 | 52.94 | $55.49 | 164213 |
| 2023-03-31 | 53.19 | $55.55 | 167000 |
| 2023-03-30 | 49.02 | $54.48 | 275901 |
| 2023-03-29 | 48.24 | $54.29 | 88700 |
| 2023-03-28 | 45.45 | $53.62 | 52032 |
| 2023-03-27 | 44.04 | $53.29 | 98044 |
| 2023-03-24 | 41.65 | $52.74 | 1.4M |
| 2023-03-23 | 41.99 | $52.85 | 226842 |
| 2023-03-22 | 42.75 | $53.10 | 131700 |
| 2023-03-21 | 46.02 | $54.14 | 80300 |
| 2023-03-20 | 41.83 | $53.11 | 123100 |
| 2023-03-17 | 38.21 | $52.29 | 72000 |
| 2023-03-16 | 42.27 | $53.62 | 82100 |
| 2023-03-15 | 38.98 | $52.91 | 285900 |
| 2023-03-14 | 43.60 | $54.30 | 98300 |
| 2023-03-13 | 39.69 | $53.50 | 198243 |
| 2023-03-10 | 43.17 | $54.48 | 94609 |
| 2023-03-09 | 49.76 | $56.04 | 150700 |
| 2023-03-08 | 54.98 | $57.06 | 167018 |
| 2023-03-07 | 54.17 | $56.88 | 63200 |
| 2023-03-06 | 57.31 | $57.46 | 136814 |
| 2023-03-03 | 61.27 | $58.14 | 151700 |
| 2023-03-02 | 58.12 | $57.36 | 148230 |
| 2023-03-01 | 55.85 | $56.84 | 96500 |
| 2023-02-28 | 53.49 | $56.33 | 49600 |
| 2023-02-27 | 53.22 | $56.27 | 93749 |
| 2023-02-24 | 51.80 | $55.96 | 149900 |
| 2023-02-23 | 53.18 | $56.24 | 112169 |
| 2023-02-22 | 51.29 | $55.81 | 125526 |
| 2023-02-21 | 51.11 | $55.77 | 68531 |
| 2023-02-17 | 59.48 | $57.42 | 57319 |
| 2023-02-16 | 60.51 | $57.60 | 96110 |
| 2023-02-15 | 63.15 | $58.06 | 60502 |
| 2023-02-14 | 61.48 | $57.58 | 111430 |
| 2023-02-13 | 61.13 | $57.48 | 70500 |
| 2023-02-10 | 58.68 | $56.79 | 1.1M |
| 2023-02-09 | 58.47 | $56.73 | 203220 |
| 2023-02-08 | 61.91 | $57.40 | 235627 |
| 2023-02-07 | 64.94 | $57.96 | 100600 |
| 2023-02-06 | 63.64 | $57.53 | 75607 |
| 2023-02-03 | 66.99 | $58.14 | 168710 |
| 2023-02-02 | 69.43 | $58.57 | 558902 |
| 2023-02-01 | 66.49 | $57.48 | 84018 |
| 2023-01-31 | 64.07 | $56.68 | 91600 |
| 2023-01-30 | 58.78 | $55.18 | 218400 |
| 2023-01-27 | 62.33 | $55.79 | 334400 |
| 2023-01-26 | 61.16 | $55.47 | 71521 |
| 2023-01-25 | 59.33 | $54.98 | 125200 |
| 2023-01-24 | 59.14 | $54.93 | 76400 |
| 2023-01-23 | 58.56 | $54.77 | 81900 |
| 2023-01-20 | 56.28 | $54.15 | 160400 |
| 2023-01-19 | 51.81 | $53.05 | 65344 |
| 2023-01-18 | 56.77 | $54.04 | 110105 |
| 2023-01-17 | 59.80 | $54.59 | 85915 |
| 2023-01-13 | 61.73 | $54.93 | 123100 |
| 2023-01-12 | 61.20 | $54.78 | 204128 |
| 2023-01-11 | 60.02 | $54.44 | 452448 |
| 2023-01-10 | 57.49 | $53.74 | 69700 |
| 2023-01-09 | 56.17 | $53.39 | 148125 |
| 2023-01-06 | 55.46 | $53.20 | 222900 |
| 2023-01-05 | 49.69 | $51.79 | 106400 |
| 2023-01-04 | 53.12 | $52.53 | 215000 |
| 2023-01-03 | 49.21 | $51.66 | 213145 |
| 2022-12-30 | 48.51 | $51.51 | 334849 |
| 2022-12-29 | 49.95 | $51.84 | 384414 |
| 2022-12-28 | 45.51 | $50.89 | 224100 |
| 2022-12-27 | 49.46 | $51.79 | 81331 |
| 2022-12-23 | 48.80 | $51.65 | 56500 |
| 2022-12-22 | 47.60 | $51.39 | 131300 |
| 2022-12-21 | 50.37 | $52.03 | 95319 |
| 2022-12-20 | 46.24 | $51.14 | 75602 |
| 2022-12-19 | 46.40 | $51.18 | 74500 |
| 2022-12-16 | 48.63 | $51.72 | 359711 |
| 2022-12-15 | 50.24 | $52.10 | 65447 |
| 2022-12-14 | 56.98 | $53.53 | 42019 |
| 2022-12-13 | 57.96 | $53.72 | 52745 |
| 2022-12-12 | 56.50 | $53.33 | 111800 |
| 2022-12-09 | 53.46 | $52.56 | 301500 |
| 2022-12-08 | 55.02 | $52.89 | 59400 |
| 2022-12-07 | 53.70 | $52.55 | 73600 |
| 2022-12-06 | 53.83 | $52.58 | 43220 |
| 2022-12-05 | 55.66 | $53.00 | 53011 |
| 2022-12-02 | 61.43 | $54.22 | 111500 |
| 2022-12-01 | 61.12 | $54.12 | 68209 |
| 2022-11-30 | 60.91 | $54.05 | 64300 |
| 2022-11-29 | 57.18 | $52.87 | 143300 |
| 2022-11-28 | 56.58 | $52.69 | 144100 |
| 2022-11-25 | 61.24 | $53.72 | 83900 |
| 2022-11-23 | 60.59 | $53.50 | 69000 |
| 2022-11-22 | 60.06 | $53.32 | 404700 |
| 2022-11-21 | 58.19 | $52.69 | 107000 |
| 2022-11-18 | 58.10 | $52.66 | 81811 |
| 2022-11-17 | 56.62 | $52.15 | 96301 |
| 2022-11-16 | 57.84 | $52.47 | 104300 |
| 2022-11-15 | 60.88 | $53.25 | 63200 |
| 2022-11-14 | 59.40 | $52.68 | 243000 |
| 2022-11-11 | 61.33 | $53.18 | 112900 |
| 2022-11-10 | 60.40 | $52.80 | 40400 |
| 2022-11-09 | 51.35 | $49.71 | 86100 |
| 2022-11-08 | 54.86 | $50.62 | 210210 |
| 2022-11-07 | 53.43 | $50.19 | 111000 |
| 2022-11-04 | 51.22 | $49.54 | 64800 |
| 2022-11-03 | 48.19 | $48.70 | 110644 |
| 2022-11-02 | 50.13 | $49.25 | 56424 |
| 2022-11-01 | 56.20 | $50.81 | 119800 |
| 2022-10-31 | 55.78 | $50.68 | 128000 |
| 2022-10-28 | 56.66 | $50.90 | 214640 |
| 2022-10-27 | 53.55 | $49.92 | 81000 |
| 2022-10-26 | 53.29 | $49.84 | 74300 |
| 2022-10-25 | 52.92 | $49.72 | 50643 |
| 2022-10-24 | 49.61 | $48.69 | 77900 |
| 2022-10-21 | 47.79 | $48.15 | 206033 |
| 2022-10-20 | 43.47 | $46.95 | 86005 |
| 2022-10-19 | 46.32 | $47.89 | 69927 |
| 2022-10-18 | 49.50 | $48.86 | 116223 |
| 2022-10-17 | 46.28 | $47.97 | 128800 |
| 2022-10-14 | 41.25 | $46.71 | 633200 |
| 2022-10-13 | 45.28 | $47.97 | 106400 |
| 2022-10-12 | 41.85 | $47.17 | 114400 |
| 2022-10-11 | 43.23 | $47.60 | 106502 |
| 2022-10-10 | 43.11 | $47.57 | 102115 |
| 2022-10-07 | 42.67 | $47.46 | 170421 |
| 2022-10-06 | 46.61 | $48.73 | 155800 |
| 2022-10-05 | 47.77 | $49.08 | 208937 |
| 2022-10-04 | 48.06 | $49.17 | 113100 |
| 2022-10-03 | 41.47 | $47.42 | 108249 |
| 2022-09-30 | 34.88 | $45.95 | 110723 |
| 2022-09-29 | 35.76 | $46.29 | 120417 |
| 2022-09-28 | 37.83 | $47.06 | 107132 |
| 2022-09-27 | 31.70 | $45.80 | 233700 |
| 2022-09-26 | 31.29 | $45.72 | 282002 |
| 2022-09-23 | 32.61 | $46.29 | 338337 |
| 2022-09-22 | 35.24 | $47.35 | 99100 |
| 2022-09-21 | 37.86 | $48.31 | 63231 |
| 2022-09-20 | 39.43 | $48.85 | 77500 |
| 2022-09-19 | 42.54 | $49.85 | 73632 |
| 2022-09-16 | 38.34 | $48.94 | 259723 |
| 2022-09-15 | 42.10 | $50.11 | 130745 |
| 2022-09-14 | 43.48 | $50.51 | 186950 |
| 2022-09-13 | 44.66 | $50.85 | 99100 |
| 2022-09-12 | 53.41 | $53.00 | 60400 |
| 2022-09-09 | 51.39 | $52.52 | 185200 |
| 2022-09-08 | 46.93 | $51.54 | 100106 |
| 2022-09-07 | 45.92 | $51.33 | 199139 |
| 2022-09-06 | 40.32 | $50.24 | 86024 |
| 2022-09-02 | 40.61 | $50.32 | 149911 |
| 2022-09-01 | 41.99 | $50.70 | 213500 |
| 2022-08-31 | 42.57 | $50.86 | 97227 |
| 2022-08-30 | 44.61 | $51.42 | 135002 |
| 2022-08-29 | 46.34 | $51.88 | 144513 |
| 2022-08-26 | 48.12 | $52.34 | 51600 |
| 2022-08-25 | 56.90 | $54.29 | 70100 |
| 2022-08-24 | 53.24 | $53.41 | 40300 |
| 2022-08-23 | 52.41 | $53.22 | 38800 |
| 2022-08-22 | 52.03 | $53.13 | 85700 |
| 2022-08-19 | 58.43 | $54.42 | 287001 |
| 2022-08-18 | 63.55 | $55.31 | 79500 |
| 2022-08-17 | 62.53 | $55.02 | 109300 |
| 2022-08-16 | 67.39 | $55.81 | 109700 |
| 2022-08-15 | 66.39 | $55.49 | 208113 |
| 2022-08-12 | 65.92 | $55.34 | 252400 |
| 2022-08-11 | 63.61 | $54.62 | 124100 |
| 2022-08-10 | 61.90 | $54.12 | 166319 |
| 2022-08-09 | 56.79 | $52.79 | 29417 |
| 2022-08-08 | 60.75 | $53.47 | 59007 |
| 2022-08-05 | 59.93 | $53.26 | 135905 |
| 2022-08-04 | 59.82 | $53.23 | 103600 |
| 2022-08-03 | 59.92 | $53.25 | 92500 |
| 2022-08-02 | 58.58 | $52.87 | 78036 |
| 2022-08-01 | 62.92 | $53.69 | 107900 |
| 2022-07-29 | 62.89 | $53.68 | 134009 |
| 2022-07-28 | 60.01 | $52.80 | 175230 |
| 2022-07-27 | 56.99 | $51.96 | 117200 |
| 2022-07-26 | 53.07 | $50.98 | 86700 |
| 2022-07-25 | 54.02 | $51.18 | 94534 |
| 2022-07-22 | 53.87 | $51.14 | 45239 |
| 2022-07-21 | 55.13 | $51.42 | 159320 |
| 2022-07-20 | 53.46 | $50.97 | 120339 |
| 2022-07-19 | 51.53 | $50.46 | 98500 |
| 2022-07-18 | 43.59 | $48.64 | 100743 |
| 2022-07-15 | 44.08 | $48.77 | 74500 |
| 2022-07-14 | 40.10 | $47.96 | 181341 |
| 2022-07-13 | 41.56 | $48.38 | 212942 |
| 2022-07-12 | 42.68 | $48.70 | 198900 |
| 2022-07-11 | 42.63 | $48.69 | 155000 |
| 2022-07-08 | 43.87 | $49.06 | 420900 |
| 2022-07-07 | 44.88 | $49.36 | 226637 |
| 2022-07-06 | 41.48 | $48.56 | 763721 |
| 2022-07-05 | 40.92 | $48.43 | 275400 |
| 2022-07-01 | 41.83 | $48.74 | 401400 |
| 2022-06-30 | 39.31 | $48.13 | 190800 |
| 2022-06-29 | 39.85 | $48.33 | 199100 |
| 2022-06-28 | 40.67 | $48.64 | 138500 |
| 2022-06-27 | 42.71 | $49.40 | 67432 |
| 2022-06-24 | 42.39 | $49.31 | 195200 |
| 2022-06-23 | 35.79 | $47.60 | 148702 |
| 2022-06-22 | 36.18 | $47.77 | 380600 |
| 2022-06-21 | 36.81 | $48.05 | 137800 |
| 2022-06-17 | 34.49 | $47.45 | 511600 |
| 2022-06-16 | 33.91 | $47.30 | 131400 |
| 2022-06-15 | 39.30 | $49.76 | 125647 |
| 2022-06-14 | 37.65 | $49.33 | 209710 |
| 2022-06-13 | 37.43 | $49.27 | 226600 |
| 2022-06-10 | 42.45 | $51.34 | 151400 |
| 2022-06-09 | 47.87 | $53.18 | 70500 |
| 2022-06-08 | 50.96 | $54.10 | 67800 |
| 2022-06-07 | 55.00 | $55.20 | 98500 |
| 2022-06-06 | 53.86 | $54.84 | 119100 |
| 2022-06-03 | 52.04 | $54.27 | 91500 |
| 2022-06-02 | 53.34 | $54.64 | 178400 |
| 2022-06-01 | 49.63 | $53.49 | 214303 |
| 2022-05-31 | 50.93 | $53.88 | 79321 |
| 2022-05-27 | 52.10 | $54.23 | 294502 |
| 2022-05-26 | 48.72 | $53.17 | 99400 |
| 2022-05-25 | 44.66 | $52.01 | 147700 |
| 2022-05-24 | 42.02 | $51.31 | 126747 |
| 2022-05-23 | 43.28 | $51.76 | 69816 |
| 2022-05-20 | 40.02 | $50.90 | 186400 |
| 2022-05-19 | 40.99 | $51.27 | 207300 |
| 2022-05-18 | 41.42 | $51.44 | 132700 |
| 2022-05-17 | 47.92 | $53.73 | 188810 |
| 2022-05-16 | 41.87 | $52.13 | 298600 |
| 2022-05-13 | 42.81 | $52.45 | 465444 |
| 2022-05-12 | 38.70 | $51.45 | 508437 |
| 2022-05-11 | 37.76 | $51.23 | 297000 |
| 2022-05-10 | 40.09 | $52.11 | 390000 |
| 2022-05-09 | 41.32 | $52.56 | 300436 |
| 2022-05-06 | 44.33 | $53.60 | 283900 |
| 2022-05-05 | 46.71 | $54.37 | 259100 |
| 2022-05-04 | 52.54 | $56.04 | 235700 |
| 2022-05-03 | 46.03 | $54.34 | 240603 |
| 2022-05-02 | 42.55 | $53.55 | 249500 |
| 2022-04-29 | 41.04 | $53.22 | 195700 |
| 2022-04-28 | 45.63 | $54.55 | 142300 |
| 2022-04-27 | 40.08 | $53.39 | 130200 |
| 2022-04-26 | 39.57 | $53.29 | 81146 |
| 2022-04-25 | 44.81 | $54.75 | 178900 |
| 2022-04-22 | 43.50 | $54.48 | 2.2M |
| 2022-04-21 | 49.13 | $55.85 | 269600 |
| 2022-04-20 | 51.30 | $56.32 | 254539 |
| 2022-04-19 | 48.31 | $55.67 | 87201 |
| 2022-04-18 | 41.23 | $54.33 | 97647 |
| 2022-04-14 | 41.51 | $54.40 | 84800 |
| 2022-04-13 | 42.37 | $54.62 | 76847 |
| 2022-04-12 | 38.38 | $53.90 | 75106 |
| 2022-04-11 | 38.70 | $53.99 | 112700 |
| 2022-04-08 | 39.00 | $54.08 | 93244 |
| 2022-04-07 | 39.13 | $54.12 | 112339 |
| 2022-04-06 | 39.51 | $54.24 | 212711 |
| 2022-04-05 | 41.96 | $55.00 | 231400 |
| 2022-04-04 | 45.67 | $56.05 | 267600 |
| 2022-04-01 | 46.27 | $56.21 | 310500 |
| 2022-03-31 | 47.40 | $56.52 | 205700 |
| 2022-03-30 | 51.66 | $57.62 | 107000 |
| 2022-03-29 | 54.94 | $58.39 | 124200 |
| 2022-03-28 | 50.86 | $57.33 | 245400 |
| 2022-03-25 | 50.66 | $57.28 | 203400 |
| 2022-03-24 | 50.15 | $57.15 | 123938 |
| 2022-03-23 | 49.44 | $56.96 | 192400 |
| 2022-03-22 | 53.38 | $57.99 | 273600 |
| 2022-03-21 | 52.61 | $57.77 | 103110 |
| 2022-03-18 | 53.84 | $58.09 | 126605 |
| 2022-03-17 | 52.29 | $57.62 | 98800 |
| 2022-03-16 | 50.27 | $57.02 | 284624 |
| 2022-03-15 | 45.55 | $55.73 | 144800 |
| 2022-03-14 | 41.99 | $54.85 | 156403 |
| 2022-03-11 | 42.14 | $54.90 | 4.4M |
| 2022-03-10 | 43.16 | $55.25 | 223107 |
| 2022-03-09 | 43.70 | $55.44 | 216100 |
| 2022-03-08 | 37.30 | $53.82 | 257806 |
| 2022-03-07 | 37.60 | $53.94 | 284300 |
| 2022-03-04 | 43.81 | $56.16 | 112900 |
| 2022-03-03 | 46.40 | $56.95 | 129700 |
| 2022-03-02 | 47.11 | $57.16 | 102400 |
| 2022-03-01 | 41.75 | $55.82 | 245200 |
| 2022-02-28 | 45.98 | $57.10 | 175240 |
| 2022-02-25 | 45.73 | $57.04 | 653000 |
| 2022-02-24 | 39.49 | $55.60 | 402539 |
| 2022-02-23 | 36.85 | $55.05 | 180100 |
| 2022-02-22 | 40.31 | $56.19 | 332644 |
| 2022-02-18 | 42.96 | $56.98 | 313600 |
| 2022-02-17 | 43.41 | $57.11 | 166800 |
| 2022-02-16 | 47.45 | $58.23 | 167649 |
| 2022-02-15 | 45.78 | $57.84 | 123100 |
| 2022-02-14 | 41.33 | $56.86 | 292100 |
| 2022-02-11 | 41.60 | $56.94 | 738035 |
| 2022-02-10 | 44.40 | $57.77 | 194410 |
| 2022-02-09 | 48.80 | $58.94 | 230500 |
| 2022-02-08 | 43.68 | $57.81 | 294900 |
| 2022-02-07 | 38.73 | $56.85 | 141743 |
| 2022-02-04 | 39.04 | $56.94 | 263400 |
| 2022-02-03 | 40.66 | $57.42 | 310100 |
| 2022-02-02 | 44.19 | $58.39 | 752900 |
| 2022-02-01 | 43.76 | $58.30 | 291247 |
| 2022-01-31 | 41.12 | $57.75 | 195904 |
| 2022-01-28 | 36.16 | $56.79 | 416639 |
| 2022-01-27 | 32.15 | $56.08 | 605241 |
| 2022-01-26 | 33.77 | $56.65 | 260922 |
| 2022-01-25 | 35.75 | $57.31 | 336504 |
| 2022-01-24 | 39.05 | $58.31 | 646838 |
| 2022-01-21 | 35.00 | $57.60 | 447500 |
| 2022-01-20 | 38.01 | $58.49 | 193733 |
| 2022-01-19 | 41.55 | $59.42 | 271930 |
| 2022-01-18 | 44.33 | $60.08 | 144600 |
| 2022-01-14 | 48.91 | $61.05 | 107345 |
| 2022-01-13 | 50.71 | $61.40 | 105708 |
| 2022-01-12 | 50.16 | $61.29 | 125525 |
| 2022-01-11 | 49.87 | $61.23 | 124722 |
| 2022-01-10 | 47.67 | $60.77 | 169015 |
| 2022-01-07 | 49.24 | $61.12 | 275900 |
| 2022-01-06 | 52.21 | $61.76 | 165146 |
| 2022-01-05 | 52.30 | $61.78 | 151500 |
| 2022-01-04 | 57.93 | $62.92 | 451400 |
| 2022-01-03 | 53.92 | $61.95 | 197245 |
| 2021-12-31 | 56.34 | $62.41 | 47300 |
| 2021-12-30 | 55.14 | $62.12 | 154400 |
| 2021-12-29 | 56.62 | $62.41 | 49646 |
| 2021-12-28 | 55.48 | $62.12 | 71829 |
| 2021-12-27 | 54.98 | $61.99 | 66200 |
| 2021-12-23 | 51.32 | $61.08 | 198300 |
| 2021-12-22 | 49.02 | $60.55 | 58924 |
| 2021-12-21 | 47.51 | $60.21 | 75000 |
| 2021-12-20 | 40.37 | $58.76 | 439846 |
| 2021-12-17 | 45.12 | $59.94 | 70137 |
| 2021-12-16 | 49.32 | $60.84 | 192300 |
| 2021-12-15 | 50.87 | $61.15 | 89500 |
| 2021-12-14 | 47.80 | $60.54 | 75103 |
| 2021-12-13 | 50.40 | $61.07 | 126000 |
| 2021-12-10 | 53.09 | $61.59 | 2.3M |
| 2021-12-09 | 52.01 | $61.36 | 56034 |
| 2021-12-08 | 54.01 | $61.75 | 118600 |
| 2021-12-07 | 53.22 | $61.57 | 76800 |
| 2021-12-06 | 48.53 | $60.56 | 122700 |
| 2021-12-03 | 44.26 | $59.75 | 92700 |
| 2021-12-02 | 45.46 | $60.02 | 131410 |
| 2021-12-01 | 36.28 | $58.50 | 97136 |
| 2021-11-30 | 39.43 | $59.26 | 124923 |
| 2021-11-29 | 48.94 | $61.05 | 82600 |
| 2021-11-26 | 47.46 | $60.83 | 128216 |
| 2021-11-24 | 59.25 | $62.42 | 133100 |
| 2021-11-23 | 60.06 | $62.51 | 129100 |
| 2021-11-22 | 59.54 | $62.42 | 63030 |
| 2021-11-19 | 58.33 | $62.21 | 44342 |
| 2021-11-18 | 58.97 | $62.29 | 65300 |
| 2021-11-17 | 61.18 | $62.57 | 90900 |
| 2021-11-16 | 64.72 | $63.00 | 86800 |
| 2021-11-15 | 63.51 | $62.74 | 287100 |
| 2021-11-12 | 65.15 | $62.94 | 46444 |
| 2021-11-11 | 61.93 | $62.25 | 104900 |
| 2021-11-10 | 61.59 | $62.18 | 31000 |
| 2021-11-09 | 64.99 | $62.61 | 81500 |
| 2021-11-08 | 64.39 | $62.47 | 54400 |
| 2021-11-05 | 63.39 | $62.24 | 80700 |
| 2021-11-04 | 60.91 | $61.69 | 58700 |
| 2021-11-03 | 60.35 | $61.57 | 75900 |
| 2021-11-02 | 58.82 | $61.24 | 108201 |
| 2021-11-01 | 58.26 | $61.12 | 107600 |
| 2021-10-29 | 54.83 | $60.41 | 136034 |
| 2021-10-28 | 56.00 | $60.60 | 94234 |
| 2021-10-27 | 51.32 | $59.70 | 47442 |
| 2021-10-26 | 57.23 | $60.62 | 59932 |
| 2021-10-25 | 61.24 | $61.17 | 84100 |
| 2021-10-22 | 59.98 | $60.91 | 44327 |
| 2021-10-21 | 59.26 | $60.76 | 43600 |
| 2021-10-20 | 58.74 | $60.65 | 91800 |
| 2021-10-19 | 56.27 | $60.14 | 58100 |
| 2021-10-18 | 55.38 | $59.96 | 47403 |
| 2021-10-15 | 53.89 | $59.66 | 33407 |
| 2021-10-14 | 52.17 | $59.32 | 53000 |
| 2021-10-13 | 45.13 | $58.09 | 67032 |
| 2021-10-12 | 44.37 | $57.97 | 70900 |
| 2021-10-11 | 43.88 | $57.89 | 98101 |
| 2021-10-08 | 46.25 | $58.38 | 82212 |
| 2021-10-07 | 47.81 | $58.69 | 115000 |
| 2021-10-06 | 44.85 | $58.17 | 141300 |
| 2021-10-05 | 44.57 | $58.12 | 115700 |
| 2021-10-04 | 41.19 | $57.54 | 76702 |
| 2021-10-01 | 43.31 | $58.03 | 448600 |
| 2021-09-30 | 39.12 | $57.34 | 272306 |
| 2021-09-29 | 43.95 | $58.42 | 58533 |
| 2021-09-28 | 44.23 | $58.48 | 59205 |
| 2021-09-27 | 49.06 | $59.43 | 40819 |
| 2021-09-24 | 47.04 | $59.08 | 53900 |
| 2021-09-23 | 47.35 | $59.14 | 37900 |
| 2021-09-22 | 42.42 | $58.31 | 122512 |
| 2021-09-21 | 38.53 | $57.72 | 95300 |
| 2021-09-20 | 40.01 | $58.06 | 112900 |
| 2021-09-17 | 43.40 | $58.79 | 53142 |
| 2021-09-16 | 47.10 | $59.50 | 169100 |
| 2021-09-15 | 48.71 | $59.79 | 69011 |
| 2021-09-14 | 45.21 | $59.22 | 75624 |
| 2021-09-13 | 48.58 | $59.83 | 41529 |
| 2021-09-10 | 48.22 | $59.77 | 129000 |
| 2021-09-09 | 49.88 | $60.07 | 38344 |
| 2021-09-08 | 51.33 | $60.33 | 82904 |
| 2021-09-07 | 51.99 | $60.45 | 48608 |
| 2021-09-03 | 57.41 | $61.37 | 48233 |
| 2021-09-02 | 58.93 | $61.61 | 152109 |
| 2021-09-01 | 55.87 | $60.95 | 307600 |
| 2021-08-31 | 56.91 | $61.12 | 75900 |
| 2021-08-30 | 59.82 | $61.59 | 61304 |
| 2021-08-27 | 60.13 | $61.64 | 77100 |
| 2021-08-26 | 55.62 | $60.61 | 40221 |
| 2021-08-25 | 58.75 | $61.12 | 88000 |
| 2021-08-24 | 55.38 | $60.40 | 53600 |
| 2021-08-23 | 53.22 | $59.97 | 133700 |
| 2021-08-20 | 50.57 | $59.47 | 158621 |
| 2021-08-19 | 47.52 | $58.93 | 114914 |
| 2021-08-18 | 50.30 | $59.44 | 69146 |
| 2021-08-17 | 53.27 | $59.95 | 63809 |
| 2021-08-16 | 59.04 | $60.84 | 340000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.18
2026-08-12
Close Price
$91.01
Vol: 360
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.10
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -31.18 | $91.01 | 360 |
| 2026-08-11 | -28.98 | $91.13 | 12200 |
| 2026-08-10 | -36.22 | $90.72 | 24000 |
| 2026-08-07 | -18.90 | $91.70 | 13928 |
| 2026-08-06 | -30.57 | $91.04 | 10004 |
| 2026-08-05 | -19.61 | $91.66 | 15029 |
| 2026-08-04 | 0.00 | $92.27 | 45500 |
| 2026-08-03 | -11.41 | $90.18 | 27249 |
| 2026-07-31 | -66.35 | $88.26 | 17300 |
| 2026-07-30 | -67.64 | $88.28 | 23400 |
| 2026-07-29 | -89.17 | $87.36 | 19000 |
| 2026-07-28 | -35.42 | $89.94 | 15739 |
| 2026-07-27 | -39.38 | $89.75 | 20815 |
| 2026-07-24 | -48.75 | $89.30 | 83200 |
| 2026-07-23 | -55.00 | $89.00 | 32200 |
| 2026-07-22 | -62.08 | $88.66 | 65311 |
| 2026-07-21 | -68.96 | $88.33 | 26921 |
| 2026-07-20 | -80.42 | $87.78 | 11501 |
| 2026-07-17 | -61.25 | $88.70 | 15300 |
| 2026-07-16 | -46.04 | $89.43 | 9000 |
| 2026-07-15 | -61.04 | $88.71 | 33200 |
| 2026-07-14 | -66.67 | $88.44 | 20700 |
| 2026-07-13 | -70.63 | $88.25 | 14038 |
| 2026-07-10 | -41.03 | $88.94 | 17126 |
| 2026-07-09 | -40.88 | $88.68 | 27700 |
| 2026-07-08 | -55.66 | $87.61 | 19100 |
| 2026-07-07 | -35.36 | $89.08 | 25407 |
| 2026-07-06 | -12.85 | $90.71 | 29300 |
| 2026-07-02 | -14.36 | $90.60 | 22826 |
| 2026-07-01 | -15.88 | $90.49 | 104500 |
| 2026-06-30 | -0.89 | $91.12 | 55100 |
| 2026-06-29 | -9.73 | $90.52 | 465400 |
| 2026-06-26 | -17.55 | $89.99 | 11602 |
| 2026-06-25 | -14.60 | $90.19 | 21524 |
| 2026-06-24 | -23.53 | $88.82 | 29500 |
| 2026-06-23 | -52.42 | $87.15 | 15131 |
| 2026-06-22 | -29.24 | $88.49 | 11637 |
| 2026-06-18 | -21.73 | $88.67 | 26300 |
| 2026-06-17 | -32.29 | $87.70 | 16039 |
| 2026-06-16 | -10.38 | $89.06 | 13321 |
| 2026-06-15 | -16.53 | $88.61 | 20100 |
| 2026-06-12 | -8.26 | $87.83 | 18100 |
| 2026-06-11 | -11.56 | $87.32 | 22700 |
| 2026-06-10 | -64.40 | $84.44 | 17800 |
| 2026-06-09 | -15.05 | $87.13 | 18400 |
| 2026-06-08 | -35.36 | $85.90 | 16140 |
| 2026-06-05 | -34.60 | $85.94 | 11532 |
| 2026-06-04 | -28.19 | $87.11 | 13300 |
| 2026-06-03 | -37.23 | $86.53 | 29923 |
| 2026-06-02 | -30.37 | $86.97 | 38000 |
| 2026-06-01 | -35.51 | $86.64 | 12300 |
| 2026-05-29 | -26.17 | $87.24 | 12100 |
| 2026-05-28 | -21.50 | $87.54 | 14923 |
| 2026-05-27 | -26.01 | $87.25 | 6400 |
| 2026-05-26 | -33.02 | $86.80 | 14600 |
| 2026-05-22 | -52.34 | $85.56 | 23500 |
| 2026-05-21 | -63.71 | $84.83 | 16600 |
| 2026-05-20 | -63.55 | $84.84 | 20800 |
| 2026-05-19 | -98.32 | $82.81 | 31301 |
| 2026-05-18 | -96.10 | $84.24 | 31900 |
| 2026-05-15 | -100.00 | $84.01 | 26000 |
| 2026-05-14 | -78.63 | $86.12 | 31733 |
| 2026-05-13 | -94.61 | $85.35 | 61535 |
| 2026-05-12 | -82.13 | $86.05 | 14849 |
| 2026-05-11 | -65.56 | $86.96 | 13143 |
| 2026-05-08 | -56.42 | $87.23 | 17800 |
| 2026-05-07 | -54.95 | $87.30 | 59100 |
| 2026-05-06 | -34.91 | $88.21 | 20608 |
| 2026-05-05 | -77.62 | $86.13 | 34114 |
| 2026-05-04 | -51.96 | $85.54 | 21149 |
| 2026-05-01 | -32.43 | $87.15 | 7300 |
| 2026-04-30 | -23.08 | $87.78 | 30200 |
| 2026-04-29 | -44.75 | $85.78 | 24200 |
| 2026-04-28 | -30.93 | $86.78 | 25619 |
| 2026-04-27 | -18.77 | $87.80 | 48126 |
| 2026-04-24 | -22.15 | $87.42 | 40522 |
| 2026-04-23 | -15.57 | $88.16 | 36700 |
| 2026-04-22 | -18.42 | $87.84 | 22800 |
| 2026-04-21 | -14.68 | $88.26 | 37818 |
| 2026-04-20 | -3.86 | $89.13 | 30810 |
| 2026-04-17 | -10.11 | $88.45 | 35800 |
| 2026-04-16 | -14.17 | $86.30 | 48043 |
| 2026-04-15 | -15.30 | $86.20 | 30802 |
| 2026-04-14 | -3.15 | $87.28 | 68017 |
| 2026-04-13 | -0.48 | $86.97 | 45900 |
| 2026-04-10 | -9.85 | $85.72 | 28932 |
| 2026-04-09 | -5.37 | $86.07 | 39618 |
| 2026-04-08 | -7.97 | $85.60 | 23700 |
| 2026-04-07 | -54.36 | $82.02 | 108700 |
| 2026-04-06 | -48.64 | $82.44 | 25063 |
| 2026-04-02 | -54.90 | $81.98 | 87443 |
| 2026-04-01 | -61.87 | $82.51 | 105940 |
| 2026-03-31 | -72.23 | $81.63 | 80700 |
| 2026-03-30 | -97.56 | $78.93 | 115857 |
| 2026-03-27 | -91.41 | $79.90 | 36210 |
| 2026-03-26 | -80.62 | $81.18 | 51965 |
| 2026-03-25 | -64.95 | $83.04 | 81300 |
| 2026-03-24 | -75.16 | $82.02 | 33300 |
| 2026-03-23 | -79.91 | $81.42 | 162523 |
| 2026-03-20 | -95.33 | $79.47 | 114509 |
| 2026-03-19 | -92.25 | $80.87 | 197900 |
| 2026-03-18 | -100.00 | $81.29 | 24800 |
| 2026-03-17 | -87.43 | $82.70 | 33961 |
| 2026-03-16 | -92.53 | $82.14 | 46144 |
| 2026-03-13 | -98.36 | $81.50 | 62933 |
| 2026-03-12 | -99.27 | $81.93 | 43439 |
| 2026-03-11 | -82.01 | $84.21 | 125173 |
| 2026-03-10 | -77.70 | $84.66 | 44400 |
| 2026-03-09 | -71.48 | $85.31 | 46327 |
| 2026-03-06 | -95.20 | $84.85 | 55609 |
| 2026-03-05 | -91.07 | $87.07 | 45434 |
| 2026-03-04 | -63.79 | $89.08 | 78500 |
| 2026-03-03 | -55.48 | $88.88 | 34247 |
| 2026-03-02 | -30.77 | $90.42 | 104600 |
| 2026-02-27 | -28.68 | $90.44 | 80000 |
| 2026-02-26 | -27.08 | $90.57 | 39705 |
| 2026-02-25 | -34.19 | $89.99 | 53605 |
| 2026-02-24 | -22.30 | $90.96 | 70903 |
| 2026-02-23 | -37.25 | $89.74 | 63638 |
| 2026-02-20 | -15.56 | $91.51 | 17300 |
| 2026-02-19 | -20.96 | $91.07 | 46730 |
| 2026-02-18 | -21.45 | $91.03 | 18334 |
| 2026-02-17 | -27.21 | $90.56 | 32905 |
| 2026-02-13 | -28.55 | $90.45 | 40944 |
| 2026-02-12 | -37.13 | $89.75 | 30504 |
| 2026-02-11 | -16.62 | $91.09 | 88500 |
| 2026-02-10 | -5.19 | $91.19 | 34100 |
| 2026-02-09 | -3.22 | $90.63 | 39700 |
| 2026-02-06 | -1.14 | $90.67 | 38283 |
| 2026-02-05 | -16.81 | $87.89 | 44605 |
| 2026-02-04 | -2.88 | $88.70 | 109800 |
| 2026-02-03 | -25.63 | $86.85 | 85005 |
| 2026-02-02 | -27.42 | $86.41 | 40506 |
| 2026-01-30 | -35.29 | $85.33 | 56306 |
| 2026-01-29 | -28.54 | $85.88 | 81419 |
| 2026-01-28 | -29.73 | $85.78 | 58435 |
| 2026-01-27 | -23.90 | $86.27 | 55500 |
| 2026-01-26 | -20.57 | $86.55 | 50000 |
| 2026-01-23 | -16.17 | $86.92 | 83808 |
| 2026-01-22 | -7.02 | $87.69 | 182000 |
| 2026-01-21 | -6.68 | $87.28 | 113100 |
| 2026-01-20 | -28.70 | $85.41 | 93000 |
| 2026-01-16 | -3.03 | $87.40 | 79100 |
| 2026-01-15 | -1.94 | $87.32 | 67043 |
| 2026-01-14 | -0.41 | $86.44 | 136739 |
| 2026-01-13 | -5.04 | $86.02 | 163949 |
| 2026-01-12 | -2.60 | $85.98 | 97400 |
| 2026-01-09 | -1.49 | $85.83 | 273915 |
| 2026-01-08 | -4.43 | $84.39 | 134000 |
| 2026-01-07 | -24.80 | $83.03 | 115400 |
| 2026-01-06 | -2.61 | $84.39 | 116046 |
| 2026-01-05 | -8.00 | $83.02 | 195212 |
| 2026-01-02 | -13.87 | $81.40 | 435700 |
| 2025-12-31 | -49.88 | $79.87 | 48328 |
| 2025-12-30 | -25.99 | $80.76 | 54600 |
| 2025-12-29 | -21.67 | $80.92 | 21629 |
| 2025-12-26 | -12.87 | $81.31 | 16300 |
| 2025-12-24 | -11.06 | $81.39 | 30600 |
| 2025-12-23 | -11.49 | $81.18 | 42618 |
| 2025-12-22 | -7.17 | $81.38 | 38301 |
| 2025-12-19 | -17.18 | $80.42 | 29700 |
| 2025-12-18 | -22.27 | $79.92 | 66112 |
| 2025-12-17 | -28.98 | $79.33 | 90500 |
| 2025-12-16 | -19.32 | $80.18 | 44637 |
| 2025-12-15 | -16.82 | $80.40 | 316115 |
| 2025-12-12 | -11.93 | $80.83 | 9.5M |
| 2025-12-11 | -0.80 | $81.79 | 1.5M |
| 2025-12-10 | -3.73 | $80.83 | 1.1M |
| 2025-12-09 | -17.69 | $78.43 | 30111 |
| 2025-12-08 | -10.00 | $78.93 | 35502 |
| 2025-12-05 | -4.46 | $79.29 | 57600 |
| 2025-12-04 | -4.83 | $79.19 | 26000 |
| 2025-12-03 | -1.70 | $78.86 | 47502 |
| 2025-12-02 | -13.21 | $77.81 | 60700 |
| 2025-12-01 | -15.96 | $77.66 | 738900 |
| 2025-11-28 | -6.37 | $78.08 | 15100 |
| 2025-11-26 | -24.11 | $77.77 | 40900 |
| 2025-11-25 | -38.25 | $77.31 | 22100 |
| 2025-11-24 | -65.13 | $75.58 | 40214 |
| 2025-11-21 | -71.12 | $75.22 | 86147 |
| 2025-11-20 | -99.87 | $73.09 | 42412 |
| 2025-11-19 | -89.89 | $74.09 | 29019 |
| 2025-11-18 | -92.13 | $73.93 | 32046 |
| 2025-11-17 | -95.13 | $74.04 | 91200 |
| 2025-11-14 | -92.08 | $75.49 | 2.0M |
| 2025-11-13 | -93.85 | $75.91 | 26500 |
| 2025-11-12 | -64.55 | $77.34 | 75629 |
| 2025-11-11 | -68.85 | $77.13 | 60400 |
| 2025-11-10 | -69.26 | $77.11 | 45600 |
| 2025-11-07 | -71.72 | $76.99 | 34449 |
| 2025-11-06 | -97.71 | $76.22 | 128532 |
| 2025-11-05 | -76.43 | $77.15 | 99417 |
| 2025-11-04 | -85.13 | $76.77 | 46000 |
| 2025-11-03 | -66.82 | $77.57 | 41534 |
| 2025-10-31 | -52.40 | $78.20 | 32300 |
| 2025-10-30 | -59.95 | $77.87 | 39300 |
| 2025-10-29 | -37.53 | $78.85 | 34700 |
| 2025-10-28 | -19.91 | $79.62 | 130800 |
| 2025-10-27 | -10.98 | $80.01 | 23100 |
| 2025-10-24 | -15.83 | $79.63 | 21726 |
| 2025-10-23 | -24.26 | $79.21 | 29500 |
| 2025-10-22 | -44.61 | $78.38 | 29600 |
| 2025-10-21 | -7.11 | $79.91 | 26100 |
| 2025-10-20 | -16.01 | $79.11 | 18733 |
| 2025-10-17 | -41.01 | $78.22 | 26100 |
| 2025-10-16 | -42.42 | $78.17 | 36243 |
| 2025-10-15 | -38.48 | $78.31 | 65752 |
| 2025-10-14 | -39.07 | $78.35 | 26200 |
| 2025-10-13 | -74.59 | $77.05 | 12805 |
| 2025-10-10 | -100.00 | $76.12 | 20300 |
| 2025-10-09 | -38.44 | $78.50 | 28400 |
| 2025-10-08 | -9.54 | $79.58 | 29900 |
| 2025-10-07 | -38.73 | $78.57 | 60800 |
| 2025-10-06 | -22.25 | $79.14 | 23532 |
| 2025-10-03 | -30.06 | $78.87 | 33400 |
| 2025-10-02 | -38.33 | $78.67 | 16114 |
| 2025-10-01 | -54.17 | $78.10 | 59700 |
| 2025-09-30 | -55.28 | $78.06 | 20700 |
| 2025-09-29 | -64.17 | $77.74 | 27929 |
| 2025-09-26 | -67.78 | $77.61 | 28607 |
| 2025-09-25 | -94.59 | $76.65 | 68902 |
| 2025-09-24 | -100.00 | $77.52 | 14900 |
| 2025-09-23 | -77.37 | $78.27 | 15908 |
| 2025-09-22 | -67.08 | $78.52 | 35400 |
| 2025-09-19 | -72.36 | $78.48 | 14400 |
| 2025-09-18 | -41.57 | $79.09 | 21341 |
| 2025-09-17 | -68.98 | $78.18 | 17924 |
| 2025-09-16 | -47.89 | $78.88 | 76943 |
| 2025-09-15 | -42.17 | $79.07 | 19900 |
| 2025-09-12 | -49.70 | $78.82 | 53804 |
| 2025-09-11 | -17.17 | $79.90 | 15300 |
| 2025-09-10 | -62.35 | $78.40 | 19602 |
| 2025-09-09 | -58.33 | $78.30 | 17900 |
| 2025-09-08 | -22.27 | $79.51 | 13400 |
| 2025-09-05 | -19.49 | $79.63 | 12800 |
| 2025-09-04 | -28.54 | $79.24 | 39732 |
| 2025-09-03 | -55.68 | $78.07 | 77500 |
| 2025-09-02 | -46.40 | $78.47 | 24100 |
| 2025-08-29 | -28.31 | $79.25 | 45600 |
| 2025-08-28 | -13.29 | $79.73 | 18400 |
| 2025-08-27 | -12.21 | $79.79 | 72600 |
| 2025-08-26 | -13.29 | $79.73 | 85400 |
| 2025-08-25 | -20.65 | $79.32 | 24600 |
| 2025-08-22 | -7.36 | $80.06 | 36009 |
| 2025-08-21 | -43.72 | $77.59 | 22210 |
| 2025-08-20 | -44.98 | $77.53 | 20130 |
| 2025-08-19 | -27.41 | $78.37 | 14502 |
| 2025-08-18 | -32.22 | $78.14 | 20300 |
| 2025-08-15 | -35.15 | $78.00 | 13800 |
| 2025-08-14 | -21.97 | $78.63 | 14100 |
| 2025-08-13 | -0.21 | $79.67 | 20300 |
| 2025-08-12 | -28.51 | $78.21 | 20300 |
| 2025-08-11 | -67.39 | $76.41 | 15448 |
| 2025-08-08 | -60.04 | $76.75 | 32544 |
| 2025-08-07 | -58.96 | $76.80 | 47000 |
| 2025-08-06 | -57.88 | $76.85 | 11800 |
| 2025-08-05 | -51.62 | $77.14 | 72400 |
| 2025-08-04 | -58.96 | $76.80 | 13500 |
| 2025-08-01 | -78.83 | $75.88 | 41100 |
| 2025-07-31 | -53.85 | $77.22 | 17702 |
| 2025-07-30 | -42.19 | $77.72 | 22300 |
| 2025-07-29 | -19.06 | $78.47 | 31600 |
| 2025-07-28 | -7.91 | $79.09 | 21302 |
| 2025-07-25 | 0.00 | $79.50 | 36938 |
| 2025-07-24 | -11.28 | $78.29 | 18600 |
| 2025-07-23 | -1.50 | $78.65 | 19326 |
| 2025-07-22 | -10.19 | $77.49 | 23300 |
| 2025-07-21 | -26.78 | $76.22 | 53110 |
| 2025-07-18 | -16.57 | $76.91 | 13500 |
| 2025-07-17 | -12.28 | $77.20 | 20200 |
| 2025-07-16 | -29.88 | $76.01 | 26200 |
| 2025-07-15 | -35.36 | $75.64 | 20000 |
| 2025-07-14 | -18.20 | $76.80 | 17702 |
| 2025-07-11 | -18.05 | $76.81 | 61100 |
| 2025-07-10 | -5.92 | $77.63 | 59700 |
| 2025-07-09 | -0.68 | $77.08 | 22900 |
| 2025-07-08 | -6.26 | $76.51 | 15400 |
| 2025-07-07 | -13.24 | $76.12 | 26531 |
| 2025-07-03 | -1.25 | $76.79 | 52300 |
| 2025-07-02 | 0.00 | $76.45 | 26900 |
| 2025-07-01 | -12.65 | $75.68 | 76200 |
| 2025-06-30 | -9.98 | $74.22 | 21600 |
| 2025-06-27 | -11.56 | $74.15 | 65600 |
| 2025-06-26 | -0.56 | $73.78 | 29608 |
| 2025-06-25 | -21.16 | $72.97 | 41517 |
| 2025-06-24 | -2.61 | $73.61 | 16525 |
| 2025-06-23 | -26.72 | $72.77 | 30017 |
| 2025-06-20 | -58.05 | $71.68 | 39236 |
| 2025-06-18 | -63.51 | $71.49 | 36441 |
| 2025-06-17 | -62.07 | $71.54 | 14000 |
| 2025-06-16 | -36.78 | $72.42 | 51015 |
| 2025-06-13 | -60.63 | $71.59 | 31800 |
| 2025-06-12 | -20.98 | $72.97 | 18346 |
| 2025-06-11 | -18.10 | $73.07 | 35500 |
| 2025-06-10 | -3.26 | $73.48 | 15900 |
| 2025-06-09 | -14.58 | $73.09 | 22800 |
| 2025-06-06 | -18.20 | $72.83 | 24735 |
| 2025-06-05 | -27.33 | $72.23 | 27300 |
| 2025-06-04 | -21.15 | $72.33 | 18025 |
| 2025-06-03 | -21.83 | $72.29 | 22810 |
| 2025-06-02 | -42.98 | $71.04 | 29300 |
| 2025-05-30 | -35.19 | $71.50 | 15214 |
| 2025-05-29 | -26.71 | $71.90 | 55116 |
| 2025-05-28 | -27.28 | $71.52 | 17000 |
| 2025-05-27 | -17.35 | $72.27 | 29300 |
| 2025-05-23 | -38.81 | $70.65 | 28025 |
| 2025-05-22 | -34.17 | $71.00 | 68900 |
| 2025-05-21 | -32.23 | $70.94 | 19819 |
| 2025-05-20 | -8.42 | $72.89 | 47502 |
| 2025-05-19 | -1.85 | $73.40 | 47906 |
| 2025-05-16 | -0.46 | $73.53 | 80213 |
| 2025-05-15 | -7.18 | $72.69 | 36845 |
| 2025-05-14 | -8.19 | $72.58 | 72500 |
| 2025-05-13 | -3.31 | $73.11 | 75100 |
| 2025-05-12 | -2.20 | $72.82 | 69242 |
| 2025-05-09 | -3.64 | $69.74 | 85000 |
| 2025-05-08 | -6.75 | $69.51 | 59600 |
| 2025-05-07 | -14.21 | $68.00 | 48330 |
| 2025-05-06 | -12.82 | $68.11 | 37231 |
| 2025-05-05 | -6.79 | $68.67 | 48800 |
| 2025-05-02 | -2.42 | $68.90 | 57200 |
| 2025-05-01 | -11.40 | $67.48 | 115223 |
| 2025-04-30 | -34.05 | $67.36 | 41703 |
| 2025-04-29 | -33.69 | $67.40 | 19600 |
| 2025-04-28 | -37.20 | $67.01 | 27600 |
| 2025-04-25 | -38.45 | $66.87 | 88611 |
| 2025-04-24 | -36.93 | $67.26 | 57147 |
| 2025-04-23 | -53.34 | $65.68 | 96328 |
| 2025-04-22 | -61.26 | $64.80 | 46539 |
| 2025-04-21 | -74.07 | $63.22 | 94100 |
| 2025-04-17 | -62.56 | $64.64 | 71110 |
| 2025-04-16 | -64.59 | $64.39 | 64900 |
| 2025-04-15 | -55.51 | $65.51 | 26813 |
| 2025-04-14 | -50.97 | $66.07 | 30101 |
| 2025-04-11 | -56.24 | $65.42 | 2.0M |
| 2025-04-10 | -65.07 | $64.33 | 65248 |
| 2025-04-09 | -44.98 | $66.81 | 263142 |
| 2025-04-08 | -93.27 | $60.85 | 137300 |
| 2025-04-07 | -85.56 | $62.17 | 97300 |
| 2025-04-04 | -87.79 | $62.94 | 338600 |
| 2025-04-03 | -100.00 | $66.18 | 77200 |
| 2025-04-02 | -28.83 | $71.10 | 32900 |
| 2025-04-01 | -51.95 | $70.09 | 115400 |
| 2025-03-31 | -62.24 | $69.64 | 79600 |
| 2025-03-28 | -79.10 | $69.33 | 1.9M |
| 2025-03-27 | -52.57 | $71.03 | 51400 |
| 2025-03-26 | -47.11 | $71.38 | 95400 |
| 2025-03-25 | -43.22 | $71.84 | 35043 |
| 2025-03-24 | -40.12 | $72.05 | 40600 |
| 2025-03-21 | -67.70 | $70.18 | 22500 |
| 2025-03-20 | -65.05 | $70.80 | 18600 |
| 2025-03-19 | -60.09 | $71.41 | 85836 |
| 2025-03-18 | -73.19 | $70.44 | 74300 |
| 2025-03-17 | -70.12 | $70.87 | 48900 |
| 2025-03-14 | -79.56 | $69.96 | 159316 |
| 2025-03-13 | -96.78 | $68.30 | 68300 |
| 2025-03-12 | -95.76 | $69.49 | 51919 |
| 2025-03-11 | -95.12 | $69.63 | 86000 |
| 2025-03-10 | -91.76 | $70.50 | 122000 |
| 2025-03-07 | -74.91 | $71.86 | 33025 |
| 2025-03-06 | -82.84 | $71.30 | 63500 |
| 2025-03-05 | -76.76 | $71.81 | 29300 |
| 2025-03-04 | -91.54 | $70.57 | 174600 |
| 2025-03-03 | -96.20 | $72.17 | 92436 |
| 2025-02-28 | -84.72 | $73.97 | 13000 |
| 2025-02-27 | -97.29 | $73.16 | 23839 |
| 2025-02-26 | -85.97 | $73.91 | 52500 |
| 2025-02-25 | -87.93 | $73.78 | 118900 |
| 2025-02-24 | -96.95 | $73.25 | 34100 |
| 2025-02-21 | -95.91 | $73.75 | 32740 |
| 2025-02-20 | -89.28 | $75.85 | 21400 |
| 2025-02-19 | -71.78 | $76.70 | 27313 |
| 2025-02-18 | -52.44 | $77.57 | 51107 |
| 2025-02-14 | -66.89 | $76.92 | 84700 |
| 2025-02-13 | -80.00 | $76.33 | 62200 |
| 2025-02-12 | -90.67 | $75.85 | 32229 |
| 2025-02-11 | -68.87 | $76.81 | 131109 |
| 2025-02-10 | -43.25 | $77.08 | 41700 |
| 2025-02-07 | -44.61 | $76.99 | 53000 |
| 2025-02-06 | -31.26 | $77.87 | 34700 |
| 2025-02-05 | -30.80 | $77.90 | 81300 |
| 2025-02-04 | -38.24 | $77.41 | 42200 |
| 2025-02-03 | -39.91 | $77.30 | 57700 |
| 2025-01-31 | -22.31 | $78.46 | 28440 |
| 2025-01-30 | -8.80 | $79.35 | 38800 |
| 2025-01-29 | -25.34 | $78.26 | 32315 |
| 2025-01-28 | -21.70 | $78.50 | 64518 |
| 2025-01-27 | -20.03 | $78.61 | 50900 |
| 2025-01-24 | -5.61 | $79.56 | 25234 |
| 2025-01-23 | -1.82 | $79.81 | 32422 |
| 2025-01-22 | -4.35 | $79.50 | 33543 |
| 2025-01-21 | -0.47 | $79.75 | 40100 |
| 2025-01-17 | -6.70 | $78.35 | 43100 |
| 2025-01-16 | -15.73 | $78.00 | 30800 |
| 2025-01-15 | -35.27 | $77.36 | 34500 |
| 2025-01-14 | -56.26 | $76.10 | 41600 |
| 2025-01-13 | -80.46 | $74.70 | 288818 |
| 2025-01-10 | -95.43 | $73.88 | 130042 |
| 2025-01-08 | -85.42 | $75.11 | 52416 |
| 2025-01-07 | -89.42 | $74.98 | 22316 |
| 2025-01-06 | -83.88 | $75.47 | 22640 |
| 2025-01-03 | -84.65 | $75.44 | 76320 |
| 2025-01-02 | -95.78 | $74.53 | 185800 |
| 2024-12-31 | -92.64 | $74.81 | 42500 |
| 2024-12-30 | -92.32 | $74.88 | 21300 |
| 2024-12-27 | -88.90 | $75.54 | 19900 |
| 2024-12-26 | -80.20 | $76.36 | 26600 |
| 2024-12-24 | -83.39 | $76.07 | 41730 |
| 2024-12-23 | -89.62 | $75.51 | 47400 |
| 2024-12-20 | -89.07 | $75.56 | 25400 |
| 2024-12-19 | -99.77 | $74.93 | 58214 |
| 2024-12-18 | -99.52 | $75.35 | 51940 |
| 2024-12-17 | -96.84 | $78.19 | 52207 |
| 2024-12-16 | -90.67 | $79.24 | 22712 |
| 2024-12-13 | -90.67 | $79.24 | 336649 |
| 2024-12-12 | -78.90 | $79.82 | 76700 |
| 2024-12-11 | -67.95 | $80.36 | 43543 |
| 2024-12-10 | -76.06 | $79.96 | 19400 |
| 2024-12-09 | -64.30 | $80.54 | 28712 |
| 2024-12-06 | -45.03 | $81.49 | 18927 |
| 2024-12-05 | -43.00 | $81.59 | 21900 |
| 2024-12-04 | -27.99 | $82.33 | 23400 |
| 2024-12-03 | -16.52 | $82.43 | 21406 |
| 2024-12-02 | -13.38 | $82.63 | 24500 |
| 2024-11-29 | -7.09 | $83.13 | 8100 |
| 2024-11-27 | -11.56 | $82.76 | 20034 |
| 2024-11-26 | -7.54 | $83.09 | 27825 |
| 2024-11-25 | -5.35 | $83.27 | 85749 |
| 2024-11-22 | -3.06 | $82.15 | 32133 |
| 2024-11-21 | -15.87 | $81.27 | 48600 |
| 2024-11-20 | -39.74 | $79.63 | 43000 |
| 2024-11-19 | -44.83 | $79.28 | 42000 |
| 2024-11-18 | -41.92 | $79.48 | 28600 |
| 2024-11-15 | -43.96 | $79.34 | 34909 |
| 2024-11-14 | -34.21 | $80.01 | 44047 |
| 2024-11-13 | -18.92 | $81.06 | 36112 |
| 2024-11-12 | -18.92 | $81.06 | 28400 |
| 2024-11-11 | -5.68 | $81.97 | 62504 |
| 2024-11-08 | -5.26 | $81.07 | 55911 |
| 2024-11-07 | -9.31 | $80.07 | 35900 |
| 2024-11-06 | -0.77 | $80.32 | 63500 |
| 2024-11-05 | -35.29 | $77.02 | 84200 |
| 2024-11-04 | -80.28 | $75.72 | 23632 |
| 2024-11-01 | -78.39 | $75.61 | 32100 |
| 2024-10-31 | -76.81 | $75.49 | 36545 |
| 2024-10-30 | -48.43 | $76.34 | 30700 |
| 2024-10-29 | -49.86 | $76.29 | 20548 |
| 2024-10-28 | -37.61 | $76.72 | 26014 |
| 2024-10-25 | -61.25 | $75.89 | 41400 |
| 2024-10-24 | -53.85 | $76.15 | 17300 |
| 2024-10-23 | -53.28 | $76.17 | 19810 |
| 2024-10-22 | -49.00 | $76.32 | 23504 |
| 2024-10-21 | -23.36 | $77.22 | 12400 |
| 2024-10-18 | -1.71 | $77.98 | 46800 |
| 2024-10-17 | -2.37 | $77.82 | 11100 |
| 2024-10-16 | -5.69 | $77.68 | 17749 |
| 2024-10-15 | -21.76 | $76.92 | 16758 |
| 2024-10-14 | -0.25 | $77.38 | 35100 |
| 2024-10-11 | 0.00 | $76.80 | 27417 |
| 2024-10-10 | -22.54 | $75.37 | 21838 |
| 2024-10-09 | -5.63 | $76.01 | 36000 |
| 2024-10-08 | -11.14 | $75.51 | 20800 |
| 2024-10-07 | -12.50 | $75.41 | 22178 |
| 2024-10-04 | -12.50 | $75.41 | 24500 |
| 2024-10-03 | -19.70 | $74.88 | 48000 |
| 2024-10-02 | -14.27 | $75.28 | 28000 |
| 2024-10-01 | -12.23 | $75.43 | 32900 |
| 2024-09-30 | -7.74 | $75.76 | 20700 |
| 2024-09-27 | -7.88 | $75.75 | 40027 |
| 2024-09-26 | -6.38 | $75.43 | 45400 |
| 2024-09-25 | -13.97 | $74.82 | 28841 |
| 2024-09-24 | -2.65 | $75.59 | 28830 |
| 2024-09-23 | -4.59 | $75.41 | 34300 |
| 2024-09-20 | -11.26 | $74.96 | 24400 |
| 2024-09-19 | -0.44 | $75.69 | 52400 |
| 2024-09-18 | -18.83 | $73.84 | 31900 |
| 2024-09-17 | -4.62 | $73.92 | 22900 |
| 2024-09-16 | -12.25 | $73.34 | 33700 |
| 2024-09-13 | -25.70 | $72.67 | 204628 |
| 2024-09-12 | -47.99 | $71.56 | 37434 |
| 2024-09-11 | -62.65 | $70.83 | 36613 |
| 2024-09-10 | -66.47 | $70.54 | 33600 |
| 2024-09-09 | -65.60 | $70.46 | 26836 |
| 2024-09-06 | -78.95 | $69.75 | 16819 |
| 2024-09-05 | -61.33 | $70.54 | 38738 |
| 2024-09-04 | -43.41 | $71.25 | 47604 |
| 2024-09-03 | -38.72 | $71.46 | 62000 |
| 2024-08-30 | -4.16 | $73.63 | 14700 |
| 2024-08-29 | -13.39 | $72.92 | 32100 |
| 2024-08-28 | -18.34 | $72.54 | 55000 |
| 2024-08-27 | -19.70 | $72.66 | 32500 |
| 2024-08-26 | -13.05 | $73.19 | 34325 |
| 2024-08-23 | -11.67 | $73.30 | 240214 |
| 2024-08-22 | -28.73 | $71.94 | 28408 |
| 2024-08-21 | -27.48 | $72.04 | 42135 |
| 2024-08-20 | -38.64 | $71.15 | 30300 |
| 2024-08-19 | -33.50 | $71.56 | 18800 |
| 2024-08-16 | -39.90 | $71.05 | 33513 |
| 2024-08-15 | -38.14 | $71.19 | 93543 |
| 2024-08-14 | -54.08 | $69.92 | 156845 |
| 2024-08-13 | -56.46 | $69.73 | 108600 |
| 2024-08-12 | -69.76 | $68.67 | 28400 |
| 2024-08-09 | -62.23 | $69.27 | 49719 |
| 2024-08-08 | -62.86 | $69.22 | 80910 |
| 2024-08-07 | -80.68 | $67.80 | 112200 |
| 2024-08-06 | -74.78 | $68.27 | 141423 |
| 2024-08-05 | -83.31 | $67.59 | 153700 |
| 2024-08-02 | -68.88 | $69.14 | 97621 |
| 2024-08-01 | -37.63 | $71.43 | 162406 |
| 2024-07-31 | -14.11 | $73.18 | 57200 |
| 2024-07-30 | -6.72 | $72.48 | 109800 |
| 2024-07-29 | -11.76 | $72.12 | 60749 |
| 2024-07-26 | -12.75 | $72.06 | 184900 |
| 2024-07-25 | -32.78 | $70.85 | 72600 |
| 2024-07-24 | -49.34 | $69.85 | 51546 |
| 2024-07-23 | -21.85 | $71.51 | 21136 |
| 2024-07-22 | -22.02 | $71.50 | 37800 |
| 2024-07-19 | -38.25 | $70.52 | 19328 |
| 2024-07-18 | -29.47 | $71.05 | 28313 |
| 2024-07-17 | -20.20 | $71.61 | 26630 |
| 2024-07-16 | -0.66 | $72.79 | 151400 |
| 2024-07-15 | -12.86 | $70.45 | 41800 |
| 2024-07-12 | -13.41 | $69.76 | 28400 |
| 2024-07-11 | -24.68 | $69.11 | 42612 |
| 2024-07-10 | -73.70 | $67.60 | 43600 |
| 2024-07-09 | -98.05 | $66.85 | 68015 |
| 2024-07-08 | -80.19 | $67.40 | 32648 |
| 2024-07-05 | -92.86 | $67.01 | 80738 |
| 2024-07-03 | -74.40 | $67.69 | 48000 |
| 2024-07-02 | -82.59 | $67.45 | 144100 |
| 2024-07-01 | -98.15 | $67.15 | 263335 |
| 2024-06-28 | -73.70 | $68.06 | 27315 |
| 2024-06-27 | -78.90 | $67.90 | 24300 |
| 2024-06-26 | -71.75 | $68.12 | 26538 |
| 2024-06-25 | -71.02 | $68.27 | 85919 |
| 2024-06-24 | -46.31 | $69.14 | 46800 |
| 2024-06-21 | -62.16 | $68.76 | 26600 |
| 2024-06-20 | -65.91 | $68.61 | 35307 |
| 2024-06-18 | -60.90 | $68.81 | 29400 |
| 2024-06-17 | -69.91 | $68.52 | 35902 |
| 2024-06-14 | -83.89 | $67.93 | 32746 |
| 2024-06-13 | -76.63 | $68.88 | 50100 |
| 2024-06-12 | -69.61 | $69.19 | 41800 |
| 2024-06-11 | -94.03 | $68.25 | 21800 |
| 2024-06-10 | -84.81 | $68.80 | 33200 |
| 2024-06-07 | -93.56 | $68.53 | 31500 |
| 2024-06-06 | -90.38 | $68.77 | 51800 |
| 2024-06-05 | -74.34 | $69.32 | 71500 |
| 2024-06-04 | -96.50 | $68.56 | 199300 |
| 2024-06-03 | -82.66 | $69.20 | 47813 |
| 2024-05-31 | -58.51 | $69.98 | 176400 |
| 2024-05-30 | -70.08 | $69.27 | 42300 |
| 2024-05-29 | -87.06 | $68.64 | 37333 |
| 2024-05-28 | -61.46 | $69.59 | 79700 |
| 2024-05-24 | -34.50 | $70.59 | 37722 |
| 2024-05-23 | -51.48 | $69.96 | 113200 |
| 2024-05-22 | -29.65 | $70.77 | 64312 |
| 2024-05-21 | -22.37 | $71.04 | 79935 |
| 2024-05-20 | -15.36 | $71.30 | 29300 |
| 2024-05-17 | -22.64 | $71.03 | 33100 |
| 2024-05-16 | -23.06 | $70.98 | 39808 |
| 2024-05-15 | -2.84 | $71.76 | 60335 |
| 2024-05-14 | -13.26 | $71.26 | 32100 |
| 2024-05-13 | -18.04 | $71.08 | 55225 |
| 2024-05-10 | -6.32 | $71.40 | 29600 |
| 2024-05-09 | -0.30 | $71.27 | 37701 |
| 2024-05-08 | -19.38 | $70.61 | 63400 |
| 2024-05-07 | -24.19 | $70.56 | 36900 |
| 2024-05-06 | -41.61 | $70.60 | 113715 |
| 2024-05-03 | -63.64 | $69.63 | 52700 |
| 2024-05-02 | -76.27 | $69.06 | 45249 |
| 2024-05-01 | -92.80 | $68.34 | 133800 |
| 2024-04-30 | -89.09 | $68.52 | 48905 |
| 2024-04-29 | -60.49 | $69.91 | 108200 |
| 2024-04-26 | -73.11 | $69.38 | 67200 |
| 2024-04-25 | -74.08 | $69.33 | 64000 |
| 2024-04-24 | -71.57 | $69.46 | 64333 |
| 2024-04-23 | -67.31 | $69.68 | 74425 |
| 2024-04-22 | -86.85 | $68.67 | 110524 |
| 2024-04-19 | -94.58 | $68.27 | 71300 |
| 2024-04-18 | -96.71 | $68.16 | 71300 |
| 2024-04-17 | -96.21 | $68.34 | 88700 |
| 2024-04-16 | -89.76 | $69.04 | 77534 |
| 2024-04-15 | -95.74 | $69.34 | 102034 |
| 2024-04-12 | -89.34 | $70.06 | 201200 |
| 2024-04-11 | -57.37 | $71.02 | 54331 |
| 2024-04-10 | -58.98 | $70.96 | 52404 |
| 2024-04-09 | -28.69 | $72.09 | 46500 |
| 2024-04-08 | -26.46 | $72.16 | 46600 |
| 2024-04-05 | -28.04 | $72.10 | 46300 |
| 2024-04-04 | -45.77 | $71.43 | 116338 |
| 2024-04-03 | -25.66 | $72.19 | 46600 |
| 2024-04-02 | -35.00 | $71.69 | 75329 |
| 2024-04-01 | -19.29 | $72.35 | 160400 |
| 2024-03-28 | -2.28 | $72.96 | 37000 |
| 2024-03-27 | -0.97 | $72.64 | 41100 |
| 2024-03-26 | -13.92 | $71.72 | 77917 |
| 2024-03-25 | -15.05 | $71.66 | 71217 |
| 2024-03-22 | -13.19 | $71.74 | 53100 |
| 2024-03-21 | -1.58 | $72.16 | 86427 |
| 2024-03-20 | -3.94 | $71.32 | 52100 |
| 2024-03-19 | -8.87 | $70.48 | 130200 |
| 2024-03-18 | -19.87 | $69.94 | 66900 |
| 2024-03-15 | -18.62 | $70.00 | 59300 |
| 2024-03-14 | -21.97 | $69.84 | 97303 |
| 2024-03-13 | -9.18 | $70.43 | 51700 |
| 2024-03-12 | -8.78 | $70.38 | 58646 |
| 2024-03-11 | -16.87 | $69.91 | 50400 |
| 2024-03-08 | -13.43 | $70.11 | 175224 |
| 2024-03-07 | 0.00 | $70.36 | 56200 |
| 2024-03-06 | -7.10 | $69.66 | 78449 |
| 2024-03-05 | -17.04 | $69.17 | 54549 |
| 2024-03-04 | -5.66 | $69.72 | 61143 |
| 2024-03-01 | -0.67 | $69.34 | 105831 |
| 2024-02-29 | -6.91 | $68.83 | 61825 |
| 2024-02-28 | -2.79 | $68.65 | 45301 |
| 2024-02-27 | -2.81 | $68.27 | 55307 |
| 2024-02-26 | -6.65 | $68.12 | 96000 |
| 2024-02-23 | -2.30 | $68.29 | 123500 |
| 2024-02-22 | -2.27 | $67.68 | 62400 |
| 2024-02-21 | -19.61 | $66.68 | 77100 |
| 2024-02-20 | -26.05 | $66.45 | 49900 |
| 2024-02-16 | -20.73 | $66.64 | 39011 |
| 2024-02-15 | -5.31 | $67.15 | 26218 |
| 2024-02-14 | -18.67 | $66.51 | 149203 |
| 2024-02-13 | -38.07 | $65.53 | 71400 |
| 2024-02-12 | -4.53 | $67.16 | 46003 |
| 2024-02-09 | -2.10 | $66.71 | 149208 |
| 2024-02-08 | -3.76 | $66.36 | 111514 |
| 2024-02-07 | -7.52 | $66.21 | 56700 |
| 2024-02-06 | -15.32 | $65.78 | 84303 |
| 2024-02-05 | -27.01 | $65.33 | 120700 |
| 2024-02-02 | -7.01 | $66.10 | 51741 |
| 2024-02-01 | -0.94 | $65.68 | 160800 |
| 2024-01-31 | -36.33 | $64.50 | 66732 |
| 2024-01-30 | -4.82 | $65.48 | 74400 |
| 2024-01-29 | -0.70 | $65.37 | 116027 |
| 2024-01-26 | -16.91 | $64.78 | 49404 |
| 2024-01-25 | -28.17 | $64.56 | 58700 |
| 2024-01-24 | -53.87 | $63.83 | 91343 |
| 2024-01-23 | -36.62 | $64.32 | 74800 |
| 2024-01-22 | -24.65 | $64.66 | 49833 |
| 2024-01-19 | -53.52 | $63.84 | 62829 |
| 2024-01-18 | -70.07 | $63.37 | 65421 |
| 2024-01-17 | -95.77 | $62.64 | 64519 |
| 2024-01-16 | -84.85 | $63.12 | 42600 |
| 2024-01-12 | -70.70 | $63.55 | 444826 |
| 2024-01-11 | -42.82 | $63.66 | 71500 |
| 2024-01-10 | -40.55 | $63.75 | 121440 |
| 2024-01-09 | -43.41 | $63.58 | 66721 |
| 2024-01-08 | -33.41 | $63.85 | 75500 |
| 2024-01-05 | -42.42 | $63.29 | 146700 |
| 2024-01-04 | -49.59 | $62.94 | 47734 |
| 2024-01-03 | -47.41 | $62.98 | 133604 |
| 2024-01-02 | -21.91 | $64.26 | 217300 |
| 2023-12-29 | -8.50 | $64.86 | 44746 |
| 2023-12-28 | -3.08 | $65.16 | 37012 |
| 2023-12-27 | -3.39 | $65.14 | 68304 |
| 2023-12-26 | -2.38 | $65.14 | 48000 |
| 2023-12-22 | -3.57 | $64.80 | 66400 |
| 2023-12-21 | -5.89 | $64.65 | 104234 |
| 2023-12-20 | -17.98 | $63.87 | 73617 |
| 2023-12-19 | -0.32 | $64.76 | 47709 |
| 2023-12-18 | -9.46 | $64.07 | 37800 |
| 2023-12-15 | -7.67 | $64.18 | 147900 |
| 2023-12-14 | -2.02 | $64.40 | 118446 |
| 2023-12-13 | -2.46 | $62.86 | 224721 |
| 2023-12-12 | -5.90 | $61.77 | 44146 |
| 2023-12-11 | -0.19 | $61.73 | 45500 |
| 2023-12-08 | -4.77 | $61.20 | 104000 |
| 2023-12-07 | -7.04 | $60.86 | 93128 |
| 2023-12-06 | -12.59 | $60.56 | 124703 |
| 2023-12-05 | -13.56 | $60.42 | 76943 |
| 2023-12-04 | -1.88 | $61.04 | 82316 |
| 2023-12-01 | -0.80 | $60.80 | 72222 |
| 2023-11-30 | -0.23 | $59.52 | 32327 |
| 2023-11-29 | -8.47 | $58.95 | 48500 |
| 2023-11-28 | -11.58 | $58.65 | 55300 |
| 2023-11-27 | -3.20 | $59.09 | 99325 |
| 2023-11-24 | -1.48 | $59.19 | 30100 |
| 2023-11-22 | -4.66 | $58.94 | 59700 |
| 2023-11-21 | -7.15 | $58.79 | 71600 |
| 2023-11-20 | -4.16 | $58.97 | 209800 |
| 2023-11-17 | -7.15 | $58.79 | 289100 |
| 2023-11-16 | -15.81 | $58.27 | 50705 |
| 2023-11-15 | -10.15 | $58.61 | 76300 |
| 2023-11-14 | -3.48 | $58.48 | 118639 |
| 2023-11-13 | -33.85 | $56.61 | 88524 |
| 2023-11-10 | -31.32 | $56.74 | 206436 |
| 2023-11-09 | -47.47 | $55.91 | 124700 |
| 2023-11-08 | -42.41 | $56.17 | 114100 |
| 2023-11-07 | -43.58 | $56.11 | 98911 |
| 2023-11-06 | -38.84 | $56.36 | 42609 |
| 2023-11-03 | -30.10 | $56.81 | 216100 |
| 2023-11-02 | -50.49 | $55.76 | 93600 |
| 2023-11-01 | -70.87 | $54.71 | 157024 |
| 2023-10-31 | -81.94 | $54.14 | 35100 |
| 2023-10-30 | -87.57 | $53.85 | 123417 |
| 2023-10-27 | -98.06 | $53.31 | 1.1M |
| 2023-10-26 | -98.47 | $53.84 | 147446 |
| 2023-10-25 | -98.67 | $53.91 | 110514 |
| 2023-10-24 | -94.83 | $54.69 | 140446 |
| 2023-10-23 | -98.97 | $54.53 | 134037 |
| 2023-10-20 | -99.13 | $54.96 | 42000 |
| 2023-10-19 | -95.45 | $55.42 | 70131 |
| 2023-10-18 | -89.43 | $56.16 | 99500 |
| 2023-10-17 | -39.05 | $57.96 | 65226 |
| 2023-10-16 | -52.37 | $57.51 | 61000 |
| 2023-10-13 | -77.51 | $56.66 | 437721 |
| 2023-10-12 | -59.47 | $57.27 | 158700 |
| 2023-10-11 | -30.47 | $58.25 | 164648 |
| 2023-10-10 | -39.94 | $57.93 | 56100 |
| 2023-10-09 | -53.85 | $57.46 | 57617 |
| 2023-10-06 | -70.80 | $56.89 | 102300 |
| 2023-10-05 | -86.43 | $56.36 | 75500 |
| 2023-10-04 | -76.52 | $56.71 | 195134 |
| 2023-10-03 | -93.47 | $56.17 | 131800 |
| 2023-10-02 | -94.64 | $56.86 | 141449 |
| 2023-09-29 | -83.59 | $57.43 | 374800 |
| 2023-09-28 | -74.84 | $57.83 | 43524 |
| 2023-09-27 | -88.18 | $57.22 | 142600 |
| 2023-09-26 | -99.34 | $56.71 | 106800 |
| 2023-09-25 | -90.31 | $57.52 | 36930 |
| 2023-09-22 | -99.76 | $57.15 | 53718 |
| 2023-09-21 | -100.00 | $57.34 | 70248 |
| 2023-09-20 | -94.82 | $58.32 | 47000 |
| 2023-09-19 | -85.11 | $58.62 | 67144 |
| 2023-09-18 | -75.73 | $58.91 | 55704 |
| 2023-09-15 | -80.26 | $58.77 | 37400 |
| 2023-09-14 | -66.67 | $59.19 | 50800 |
| 2023-09-13 | -91.26 | $58.43 | 86900 |
| 2023-09-12 | -81.69 | $58.84 | 77006 |
| 2023-09-11 | -73.56 | $59.08 | 100248 |
| 2023-09-08 | -79.66 | $58.90 | 517700 |
| 2023-09-07 | -76.45 | $59.07 | 199500 |
| 2023-09-06 | -63.30 | $59.50 | 105400 |
| 2023-09-05 | -60.24 | $59.60 | 71500 |
| 2023-09-01 | -12.12 | $61.20 | 61500 |
| 2023-08-31 | -31.21 | $60.57 | 73636 |
| 2023-08-30 | -30.30 | $60.60 | 35300 |
| 2023-08-29 | -38.78 | $60.40 | 42624 |
| 2023-08-28 | -66.14 | $59.59 | 71802 |
| 2023-08-25 | -81.36 | $59.01 | 129133 |
| 2023-08-24 | -86.61 | $58.81 | 59649 |
| 2023-08-23 | -72.44 | $59.35 | 69700 |
| 2023-08-22 | -88.71 | $58.73 | 65700 |
| 2023-08-21 | -86.09 | $58.83 | 46600 |
| 2023-08-18 | -85.83 | $58.84 | 171701 |
| 2023-08-17 | -99.41 | $58.76 | 71200 |
| 2023-08-16 | -100.00 | $59.67 | 68300 |
| 2023-08-15 | -97.87 | $60.27 | 56330 |
| 2023-08-14 | -66.88 | $61.06 | 94934 |
| 2023-08-11 | -80.65 | $60.86 | 593000 |
| 2023-08-10 | -75.48 | $60.94 | 158847 |
| 2023-08-09 | -76.13 | $60.93 | 65600 |
| 2023-08-08 | -60.65 | $61.17 | 104500 |
| 2023-08-07 | -31.11 | $61.55 | 114810 |
| 2023-08-04 | -40.83 | $60.93 | 129000 |
| 2023-08-03 | -34.35 | $60.98 | 108344 |
| 2023-08-02 | -20.69 | $61.33 | 52933 |
| 2023-08-01 | -1.59 | $62.05 | 183600 |
| 2023-07-31 | -3.28 | $61.88 | 107613 |
| 2023-07-28 | -9.84 | $61.64 | 504600 |
| 2023-07-27 | -23.22 | $61.15 | 136000 |
| 2023-07-26 | -10.11 | $61.63 | 72700 |
| 2023-07-25 | -8.60 | $61.65 | 113700 |
| 2023-07-24 | -11.96 | $61.47 | 165217 |
| 2023-07-21 | -13.74 | $61.32 | 69522 |
| 2023-07-20 | -8.28 | $61.59 | 60324 |
| 2023-07-19 | -1.82 | $61.91 | 102400 |
| 2023-07-18 | -1.24 | $61.82 | 123100 |
| 2023-07-17 | -6.28 | $61.23 | 150100 |
| 2023-07-14 | -13.45 | $60.91 | 120026 |
| 2023-07-13 | -3.36 | $61.36 | 62800 |
| 2023-07-12 | -7.85 | $61.16 | 163821 |
| 2023-07-11 | -1.44 | $60.83 | 89815 |
| 2023-07-10 | -6.30 | $60.13 | 128601 |
| 2023-07-07 | -27.40 | $59.36 | 116300 |
| 2023-07-06 | -37.78 | $58.83 | 107328 |
| 2023-07-05 | -16.80 | $59.52 | 217625 |
| 2023-07-03 | -2.84 | $60.21 | 147600 |
| 2023-06-30 | -4.71 | $60.09 | 85608 |
| 2023-06-29 | 0.00 | $59.72 | 215000 |
| 2023-06-28 | 0.00 | $59.07 | 58600 |
| 2023-06-27 | -0.69 | $59.01 | 347200 |
| 2023-06-26 | -15.65 | $57.92 | 269002 |
| 2023-06-23 | -24.10 | $57.45 | 107300 |
| 2023-06-22 | -18.71 | $57.75 | 67600 |
| 2023-06-21 | -10.43 | $58.21 | 84200 |
| 2023-06-20 | -15.47 | $57.93 | 205617 |
| 2023-06-16 | -9.53 | $58.26 | 120545 |
| 2023-06-15 | -1.89 | $58.41 | 98300 |
| 2023-06-14 | -12.55 | $57.76 | 228541 |
| 2023-06-13 | -2.21 | $58.09 | 162800 |
| 2023-06-12 | -3.04 | $57.38 | 212700 |
| 2023-06-09 | -10.77 | $57.04 | 458700 |
| 2023-06-08 | -5.39 | $57.27 | 246000 |
| 2023-06-07 | -1.41 | $57.44 | 164233 |
| 2023-06-06 | -2.82 | $56.33 | 198400 |
| 2023-06-05 | -21.30 | $55.41 | 209183 |
| 2023-06-02 | -1.81 | $55.95 | 119423 |
| 2023-06-01 | -65.55 | $54.05 | 140946 |
| 2023-05-31 | -92.02 | $53.42 | 110817 |
| 2023-05-30 | -47.96 | $54.55 | 87800 |
| 2023-05-26 | -45.70 | $54.60 | 100600 |
| 2023-05-25 | -69.68 | $54.07 | 91500 |
| 2023-05-24 | -84.62 | $53.74 | 84847 |
| 2023-05-23 | -45.08 | $54.51 | 120613 |
| 2023-05-22 | -17.21 | $55.19 | 153500 |
| 2023-05-19 | -25.00 | $55.00 | 173924 |
| 2023-05-18 | -6.87 | $55.34 | 180207 |
| 2023-05-17 | -33.48 | $54.72 | 122200 |
| 2023-05-16 | -70.82 | $53.85 | 85100 |
| 2023-05-15 | -39.49 | $54.58 | 129700 |
| 2023-05-12 | -61.37 | $54.07 | 111735 |
| 2023-05-11 | -59.66 | $54.11 | 114500 |
| 2023-05-10 | -48.07 | $54.38 | 98844 |
| 2023-05-09 | -41.20 | $54.54 | 71000 |
| 2023-05-08 | -36.48 | $54.65 | 211523 |
| 2023-05-05 | -28.83 | $54.69 | 175400 |
| 2023-05-04 | -68.68 | $53.57 | 422133 |
| 2023-05-03 | -37.01 | $54.46 | 144100 |
| 2023-05-02 | -36.05 | $54.57 | 247202 |
| 2023-05-01 | -19.02 | $55.16 | 236340 |
| 2023-04-28 | -25.57 | $54.96 | 269000 |
| 2023-04-27 | -44.92 | $54.37 | 50431 |
| 2023-04-26 | -82.30 | $53.23 | 134600 |
| 2023-04-25 | -50.16 | $54.21 | 312700 |
| 2023-04-24 | -17.05 | $55.22 | 197000 |
| 2023-04-21 | -14.90 | $55.15 | 108600 |
| 2023-04-20 | -11.62 | $55.28 | 218710 |
| 2023-04-19 | -16.92 | $55.07 | 93000 |
| 2023-04-18 | -14.90 | $55.15 | 87400 |
| 2023-04-17 | -23.23 | $54.82 | 205119 |
| 2023-04-14 | -30.05 | $54.55 | 389715 |
| 2023-04-13 | -26.26 | $54.70 | 136839 |
| 2023-04-12 | -33.84 | $54.40 | 124800 |
| 2023-04-11 | -37.37 | $54.26 | 109027 |
| 2023-04-10 | -52.27 | $53.67 | 169300 |
| 2023-04-06 | -71.84 | $52.94 | 160418 |
| 2023-04-05 | -76.56 | $53.13 | 306400 |
| 2023-04-04 | -63.54 | $53.88 | 95100 |
| 2023-04-03 | -35.92 | $55.49 | 164213 |
| 2023-03-31 | -41.91 | $55.55 | 167000 |
| 2023-03-30 | -58.40 | $54.48 | 275901 |
| 2023-03-29 | -61.33 | $54.29 | 88700 |
| 2023-03-28 | -71.65 | $53.62 | 52032 |
| 2023-03-27 | -76.73 | $53.29 | 98044 |
| 2023-03-24 | -85.21 | $52.74 | 1.4M |
| 2023-03-23 | -87.56 | $52.85 | 226842 |
| 2023-03-22 | -83.52 | $53.10 | 131700 |
| 2023-03-21 | -66.72 | $54.14 | 80300 |
| 2023-03-20 | -83.36 | $53.11 | 123100 |
| 2023-03-17 | -96.61 | $52.29 | 72000 |
| 2023-03-16 | -75.12 | $53.62 | 82100 |
| 2023-03-15 | -86.59 | $52.91 | 285900 |
| 2023-03-14 | -78.00 | $54.30 | 98300 |
| 2023-03-13 | -93.71 | $53.50 | 198243 |
| 2023-03-10 | -92.67 | $54.48 | 94609 |
| 2023-03-09 | -74.58 | $56.04 | 150700 |
| 2023-03-08 | -40.47 | $57.06 | 167018 |
| 2023-03-07 | -46.49 | $56.88 | 63200 |
| 2023-03-06 | -27.09 | $57.46 | 136814 |
| 2023-03-03 | -14.37 | $58.14 | 151700 |
| 2023-03-02 | -43.32 | $57.36 | 148230 |
| 2023-03-01 | -57.49 | $56.84 | 96500 |
| 2023-02-28 | -70.24 | $56.33 | 49600 |
| 2023-02-27 | -70.71 | $56.27 | 93749 |
| 2023-02-24 | -78.89 | $55.96 | 149900 |
| 2023-02-23 | -63.92 | $56.24 | 112169 |
| 2023-02-22 | -65.83 | $55.81 | 125526 |
| 2023-02-21 | -66.67 | $55.77 | 68531 |
| 2023-02-17 | -32.08 | $57.42 | 57319 |
| 2023-02-16 | -22.73 | $57.60 | 96110 |
| 2023-02-15 | -14.78 | $58.06 | 60502 |
| 2023-02-14 | -22.76 | $57.58 | 111430 |
| 2023-02-13 | -24.42 | $57.48 | 70500 |
| 2023-02-10 | -35.88 | $56.79 | 1.1M |
| 2023-02-09 | -36.88 | $56.73 | 203220 |
| 2023-02-08 | -25.75 | $57.40 | 235627 |
| 2023-02-07 | -16.45 | $57.96 | 100600 |
| 2023-02-06 | -23.59 | $57.53 | 75607 |
| 2023-02-03 | -12.04 | $58.14 | 168710 |
| 2023-02-02 | -5.18 | $58.57 | 558902 |
| 2023-02-01 | -5.48 | $57.48 | 84018 |
| 2023-01-31 | 0.00 | $56.68 | 91600 |
| 2023-01-30 | -18.06 | $55.18 | 218400 |
| 2023-01-27 | -5.95 | $55.79 | 334400 |
| 2023-01-26 | -0.43 | $55.47 | 71521 |
| 2023-01-25 | -6.62 | $54.98 | 125200 |
| 2023-01-24 | -7.76 | $54.93 | 76400 |
| 2023-01-23 | -10.68 | $54.77 | 81900 |
| 2023-01-20 | -23.93 | $54.15 | 160400 |
| 2023-01-19 | -47.44 | $53.05 | 65344 |
| 2023-01-18 | -26.28 | $54.04 | 110105 |
| 2023-01-17 | -10.31 | $54.59 | 85915 |
| 2023-01-13 | -2.03 | $54.93 | 123100 |
| 2023-01-12 | -2.33 | $54.78 | 204128 |
| 2023-01-11 | -12.70 | $54.44 | 452448 |
| 2023-01-10 | -28.57 | $53.74 | 69700 |
| 2023-01-09 | -36.51 | $53.39 | 148125 |
| 2023-01-06 | -40.82 | $53.20 | 222900 |
| 2023-01-05 | -72.79 | $51.79 | 106400 |
| 2023-01-04 | -56.01 | $52.53 | 215000 |
| 2023-01-03 | -75.74 | $51.66 | 213145 |
| 2022-12-30 | -79.14 | $51.51 | 334849 |
| 2022-12-29 | -71.66 | $51.84 | 384414 |
| 2022-12-28 | -93.20 | $50.89 | 224100 |
| 2022-12-27 | -72.79 | $51.79 | 81331 |
| 2022-12-23 | -75.96 | $51.65 | 56500 |
| 2022-12-22 | -81.86 | $51.39 | 131300 |
| 2022-12-21 | -73.88 | $52.03 | 95319 |
| 2022-12-20 | -96.02 | $51.14 | 75602 |
| 2022-12-19 | -95.02 | $51.18 | 74500 |
| 2022-12-16 | -88.41 | $51.72 | 359711 |
| 2022-12-15 | -79.45 | $52.10 | 65447 |
| 2022-12-14 | -40.27 | $53.53 | 42019 |
| 2022-12-13 | -35.07 | $53.72 | 52745 |
| 2022-12-12 | -36.74 | $53.33 | 111800 |
| 2022-12-09 | -61.34 | $52.56 | 301500 |
| 2022-12-08 | -50.80 | $52.89 | 59400 |
| 2022-12-07 | -39.71 | $52.55 | 73600 |
| 2022-12-06 | -39.09 | $52.58 | 43220 |
| 2022-12-05 | -29.60 | $53.00 | 53011 |
| 2022-12-02 | -4.55 | $54.22 | 111500 |
| 2022-12-01 | -5.25 | $54.12 | 68209 |
| 2022-11-30 | 0.00 | $54.05 | 64300 |
| 2022-11-29 | -16.93 | $52.87 | 143300 |
| 2022-11-28 | -20.11 | $52.69 | 144100 |
| 2022-11-25 | -1.94 | $53.72 | 83900 |
| 2022-11-23 | -4.47 | $53.50 | 69000 |
| 2022-11-22 | -5.84 | $53.32 | 404700 |
| 2022-11-21 | -17.34 | $52.69 | 107000 |
| 2022-11-18 | -17.88 | $52.66 | 81811 |
| 2022-11-17 | -22.07 | $52.15 | 96301 |
| 2022-11-16 | -17.18 | $52.47 | 104300 |
| 2022-11-15 | -5.73 | $53.25 | 63200 |
| 2022-11-14 | -13.97 | $52.68 | 243000 |
| 2022-11-11 | -6.62 | $53.18 | 112900 |
| 2022-11-10 | -0.33 | $52.80 | 40400 |
| 2022-11-09 | -28.80 | $49.71 | 86100 |
| 2022-11-08 | -12.52 | $50.62 | 210210 |
| 2022-11-07 | -20.21 | $50.19 | 111000 |
| 2022-11-04 | -31.84 | $49.54 | 64800 |
| 2022-11-03 | -46.87 | $48.70 | 110644 |
| 2022-11-02 | -37.03 | $49.25 | 56424 |
| 2022-11-01 | -9.12 | $50.81 | 119800 |
| 2022-10-31 | -6.78 | $50.68 | 128000 |
| 2022-10-28 | 0.00 | $50.90 | 214640 |
| 2022-10-27 | -13.07 | $49.92 | 81000 |
| 2022-10-26 | -12.18 | $49.84 | 74300 |
| 2022-10-25 | -0.99 | $49.72 | 50643 |
| 2022-10-24 | -17.70 | $48.69 | 77900 |
| 2022-10-21 | -30.62 | $48.15 | 206033 |
| 2022-10-20 | -59.33 | $46.95 | 86005 |
| 2022-10-19 | -36.84 | $47.89 | 69927 |
| 2022-10-18 | -19.96 | $48.86 | 116223 |
| 2022-10-17 | -39.69 | $47.97 | 128800 |
| 2022-10-14 | -68.60 | $46.71 | 633200 |
| 2022-10-13 | -41.51 | $47.97 | 106400 |
| 2022-10-12 | -66.26 | $47.17 | 114400 |
| 2022-10-11 | -58.70 | $47.60 | 106502 |
| 2022-10-10 | -65.17 | $47.57 | 102115 |
| 2022-10-07 | -72.61 | $47.46 | 170421 |
| 2022-10-06 | -56.88 | $48.73 | 155800 |
| 2022-10-05 | -52.54 | $49.08 | 208937 |
| 2022-10-04 | -51.43 | $49.17 | 113100 |
| 2022-10-03 | -73.11 | $47.42 | 108249 |
| 2022-09-30 | -91.33 | $45.95 | 110723 |
| 2022-09-29 | -87.11 | $46.29 | 120417 |
| 2022-09-28 | -77.57 | $47.06 | 107132 |
| 2022-09-27 | -93.18 | $45.80 | 233700 |
| 2022-09-26 | -97.56 | $45.72 | 282002 |
| 2022-09-23 | -93.30 | $46.29 | 338337 |
| 2022-09-22 | -99.15 | $47.35 | 99100 |
| 2022-09-21 | -99.67 | $48.31 | 63231 |
| 2022-09-20 | -94.04 | $48.85 | 77500 |
| 2022-09-19 | -77.40 | $49.85 | 73632 |
| 2022-09-16 | -93.61 | $48.94 | 259723 |
| 2022-09-15 | -95.15 | $50.11 | 130745 |
| 2022-09-14 | -87.97 | $50.51 | 186950 |
| 2022-09-13 | -83.63 | $50.85 | 99100 |
| 2022-09-12 | -48.78 | $53.00 | 60400 |
| 2022-09-09 | -56.56 | $52.52 | 185200 |
| 2022-09-08 | -72.45 | $51.54 | 100106 |
| 2022-09-07 | -75.85 | $51.33 | 199139 |
| 2022-09-06 | -93.52 | $50.24 | 86024 |
| 2022-09-02 | -95.95 | $50.32 | 149911 |
| 2022-09-01 | -89.54 | $50.70 | 213500 |
| 2022-08-31 | -99.04 | $50.86 | 97227 |
| 2022-08-30 | -94.83 | $51.42 | 135002 |
| 2022-08-29 | -96.05 | $51.88 | 144513 |
| 2022-08-26 | -98.92 | $52.34 | 51600 |
| 2022-08-25 | -51.19 | $54.29 | 70100 |
| 2022-08-24 | -60.19 | $53.41 | 40300 |
| 2022-08-23 | -56.48 | $53.22 | 38800 |
| 2022-08-22 | -54.65 | $53.13 | 85700 |
| 2022-08-19 | -30.17 | $54.42 | 287001 |
| 2022-08-18 | -13.28 | $55.31 | 79500 |
| 2022-08-17 | -18.50 | $55.02 | 109300 |
| 2022-08-16 | -3.50 | $55.81 | 109700 |
| 2022-08-15 | -1.10 | $55.49 | 208113 |
| 2022-08-12 | -0.43 | $55.34 | 252400 |
| 2022-08-11 | -7.76 | $54.62 | 124100 |
| 2022-08-10 | -3.23 | $54.12 | 166319 |
| 2022-08-09 | -17.38 | $52.79 | 29417 |
| 2022-08-08 | -7.28 | $53.47 | 59007 |
| 2022-08-05 | -8.91 | $53.26 | 135905 |
| 2022-08-04 | -9.37 | $53.23 | 103600 |
| 2022-08-03 | -9.06 | $53.25 | 92500 |
| 2022-08-02 | -14.80 | $52.87 | 78036 |
| 2022-08-01 | -2.42 | $53.69 | 107900 |
| 2022-07-29 | -2.27 | $53.68 | 134009 |
| 2022-07-28 | -0.36 | $52.80 | 175230 |
| 2022-07-27 | -4.06 | $51.96 | 117200 |
| 2022-07-26 | -16.29 | $50.98 | 86700 |
| 2022-07-25 | -11.83 | $51.18 | 94534 |
| 2022-07-22 | -12.72 | $51.14 | 45239 |
| 2022-07-21 | -0.91 | $51.42 | 159320 |
| 2022-07-20 | -2.00 | $50.97 | 120339 |
| 2022-07-19 | -2.56 | $50.46 | 98500 |
| 2022-07-18 | -45.65 | $48.64 | 100743 |
| 2022-07-15 | -41.74 | $48.77 | 74500 |
| 2022-07-14 | -67.53 | $47.96 | 181341 |
| 2022-07-13 | -55.46 | $48.38 | 212942 |
| 2022-07-12 | -46.26 | $48.70 | 198900 |
| 2022-07-11 | -66.12 | $48.69 | 155000 |
| 2022-07-08 | -69.33 | $49.06 | 420900 |
| 2022-07-07 | -68.80 | $49.36 | 226637 |
| 2022-07-06 | -79.43 | $48.56 | 763721 |
| 2022-07-05 | -80.98 | $48.43 | 275400 |
| 2022-07-01 | -77.29 | $48.74 | 401400 |
| 2022-06-30 | -84.54 | $48.13 | 190800 |
| 2022-06-29 | -82.16 | $48.33 | 199100 |
| 2022-06-28 | -78.48 | $48.64 | 138500 |
| 2022-06-27 | -69.44 | $49.40 | 67432 |
| 2022-06-24 | -70.51 | $49.31 | 195200 |
| 2022-06-23 | -90.84 | $47.60 | 148702 |
| 2022-06-22 | -88.82 | $47.77 | 380600 |
| 2022-06-21 | -85.49 | $48.05 | 137800 |
| 2022-06-17 | -92.63 | $47.45 | 511600 |
| 2022-06-16 | -96.83 | $47.30 | 131400 |
| 2022-06-15 | -87.12 | $49.76 | 125647 |
| 2022-06-14 | -93.96 | $49.33 | 209710 |
| 2022-06-13 | -96.92 | $49.27 | 226600 |
| 2022-06-10 | -71.96 | $51.34 | 151400 |
| 2022-06-09 | -38.01 | $53.18 | 70500 |
| 2022-06-08 | -21.03 | $54.10 | 67800 |
| 2022-06-07 | -0.74 | $55.20 | 98500 |
| 2022-06-06 | -3.83 | $54.84 | 119100 |
| 2022-06-03 | -8.06 | $54.27 | 91500 |
| 2022-06-02 | -17.61 | $54.64 | 178400 |
| 2022-06-01 | -41.75 | $53.49 | 214303 |
| 2022-05-31 | -35.56 | $53.88 | 79321 |
| 2022-05-27 | -30.00 | $54.23 | 294502 |
| 2022-05-26 | -46.83 | $53.17 | 99400 |
| 2022-05-25 | -65.24 | $52.01 | 147700 |
| 2022-05-24 | -76.35 | $51.31 | 126747 |
| 2022-05-23 | -69.21 | $51.76 | 69816 |
| 2022-05-20 | -82.86 | $50.90 | 186400 |
| 2022-05-19 | -85.54 | $51.27 | 207300 |
| 2022-05-18 | -84.84 | $51.44 | 132700 |
| 2022-05-17 | -49.77 | $53.73 | 188810 |
| 2022-05-16 | -74.27 | $52.13 | 298600 |
| 2022-05-13 | -69.37 | $52.45 | 465444 |
| 2022-05-12 | -84.69 | $51.45 | 508437 |
| 2022-05-11 | -99.31 | $51.23 | 297000 |
| 2022-05-10 | -88.22 | $52.11 | 390000 |
| 2022-05-09 | -94.85 | $52.56 | 300436 |
| 2022-05-06 | -74.29 | $53.60 | 283900 |
| 2022-05-05 | -57.36 | $54.37 | 259100 |
| 2022-05-04 | -20.66 | $56.04 | 235700 |
| 2022-05-03 | -58.02 | $54.34 | 240603 |
| 2022-05-02 | -75.38 | $53.55 | 249500 |
| 2022-04-29 | -91.48 | $53.22 | 195700 |
| 2022-04-28 | -65.85 | $54.55 | 142300 |
| 2022-04-27 | -90.56 | $53.39 | 130200 |
| 2022-04-26 | -98.67 | $53.29 | 81146 |
| 2022-04-25 | -71.02 | $54.75 | 178900 |
| 2022-04-22 | -78.98 | $54.48 | 2.2M |
| 2022-04-21 | -52.06 | $55.85 | 269600 |
| 2022-04-20 | -42.83 | $56.32 | 254539 |
| 2022-04-19 | -55.60 | $55.67 | 87201 |
| 2022-04-18 | -81.93 | $54.33 | 97647 |
| 2022-04-14 | -80.55 | $54.40 | 84800 |
| 2022-04-13 | -76.23 | $54.62 | 76847 |
| 2022-04-12 | -90.37 | $53.90 | 75106 |
| 2022-04-11 | -88.61 | $53.99 | 112700 |
| 2022-04-08 | -86.84 | $54.08 | 93244 |
| 2022-04-07 | -86.05 | $54.12 | 112339 |
| 2022-04-06 | -91.81 | $54.24 | 212711 |
| 2022-04-05 | -88.16 | $55.00 | 231400 |
| 2022-04-04 | -48.90 | $56.05 | 267600 |
| 2022-04-01 | -45.71 | $56.21 | 310500 |
| 2022-03-31 | -39.52 | $56.52 | 205700 |
| 2022-03-30 | -17.56 | $57.62 | 107000 |
| 2022-03-29 | -2.20 | $58.39 | 124200 |
| 2022-03-28 | -21.79 | $57.33 | 245400 |
| 2022-03-25 | -22.81 | $57.28 | 203400 |
| 2022-03-24 | -25.46 | $57.15 | 123938 |
| 2022-03-23 | -29.33 | $56.96 | 192400 |
| 2022-03-22 | -8.35 | $57.99 | 273600 |
| 2022-03-21 | -11.75 | $57.77 | 103110 |
| 2022-03-18 | -0.65 | $58.09 | 126605 |
| 2022-03-17 | -7.81 | $57.62 | 98800 |
| 2022-03-16 | -29.12 | $57.02 | 284624 |
| 2022-03-15 | -55.02 | $55.73 | 144800 |
| 2022-03-14 | -72.69 | $54.85 | 156403 |
| 2022-03-11 | -71.69 | $54.90 | 4.4M |
| 2022-03-10 | -68.46 | $55.25 | 223107 |
| 2022-03-09 | -65.05 | $55.44 | 216100 |
| 2022-03-08 | -94.09 | $53.82 | 257806 |
| 2022-03-07 | -92.27 | $53.94 | 284300 |
| 2022-03-04 | -52.34 | $56.16 | 112900 |
| 2022-03-03 | -38.13 | $56.95 | 129700 |
| 2022-03-02 | -34.35 | $57.16 | 102400 |
| 2022-03-01 | -58.45 | $55.82 | 245200 |
| 2022-02-28 | -35.43 | $57.10 | 175240 |
| 2022-02-25 | -36.51 | $57.04 | 653000 |
| 2022-02-24 | -62.41 | $55.60 | 402539 |
| 2022-02-23 | -97.34 | $55.05 | 180100 |
| 2022-02-22 | -74.61 | $56.19 | 332644 |
| 2022-02-18 | -54.15 | $56.98 | 313600 |
| 2022-02-17 | -50.78 | $57.11 | 166800 |
| 2022-02-16 | -38.49 | $58.23 | 167649 |
| 2022-02-15 | -48.93 | $57.84 | 123100 |
| 2022-02-14 | -68.57 | $56.86 | 292100 |
| 2022-02-11 | -70.48 | $56.94 | 738035 |
| 2022-02-10 | -62.35 | $57.77 | 194410 |
| 2022-02-09 | -45.15 | $58.94 | 230500 |
| 2022-02-08 | -61.76 | $57.81 | 294900 |
| 2022-02-07 | -75.88 | $56.85 | 141743 |
| 2022-02-04 | -74.56 | $56.94 | 263400 |
| 2022-02-03 | -67.88 | $57.42 | 310100 |
| 2022-02-02 | -60.35 | $58.39 | 752900 |
| 2022-02-01 | -61.47 | $58.30 | 291247 |
| 2022-01-31 | -68.33 | $57.75 | 195904 |
| 2022-01-28 | -80.30 | $56.79 | 416639 |
| 2022-01-27 | -95.72 | $56.08 | 605241 |
| 2022-01-26 | -90.63 | $56.65 | 260922 |
| 2022-01-25 | -81.54 | $57.31 | 336504 |
| 2022-01-24 | -67.77 | $58.31 | 646838 |
| 2022-01-21 | -97.91 | $57.60 | 447500 |
| 2022-01-20 | -97.73 | $58.49 | 193733 |
| 2022-01-19 | -95.49 | $59.42 | 271930 |
| 2022-01-18 | -61.40 | $60.08 | 144600 |
| 2022-01-14 | -42.50 | $61.05 | 107345 |
| 2022-01-13 | -35.67 | $61.40 | 105708 |
| 2022-01-12 | -37.82 | $61.29 | 125525 |
| 2022-01-11 | -38.99 | $61.23 | 124722 |
| 2022-01-10 | -47.95 | $60.77 | 169015 |
| 2022-01-07 | -41.13 | $61.12 | 275900 |
| 2022-01-06 | -28.66 | $61.76 | 165146 |
| 2022-01-05 | -28.27 | $61.78 | 151500 |
| 2022-01-04 | -1.83 | $62.92 | 451400 |
| 2022-01-03 | -17.38 | $61.95 | 197245 |
| 2021-12-31 | -7.31 | $62.41 | 47300 |
| 2021-12-30 | -13.55 | $62.12 | 154400 |
| 2021-12-29 | -2.93 | $62.41 | 49646 |
| 2021-12-28 | -6.29 | $62.12 | 71829 |
| 2021-12-27 | -3.23 | $61.99 | 66200 |
| 2021-12-23 | -25.87 | $61.08 | 198300 |
| 2021-12-22 | -44.94 | $60.55 | 58924 |
| 2021-12-21 | -55.01 | $60.21 | 75000 |
| 2021-12-20 | -86.59 | $58.76 | 439846 |
| 2021-12-17 | -68.14 | $59.94 | 70137 |
| 2021-12-16 | -48.23 | $60.84 | 192300 |
| 2021-12-15 | -41.37 | $61.15 | 89500 |
| 2021-12-14 | -58.02 | $60.54 | 75103 |
| 2021-12-13 | -47.12 | $61.07 | 126000 |
| 2021-12-10 | -36.42 | $61.59 | 2.3M |
| 2021-12-09 | -41.15 | $61.36 | 56034 |
| 2021-12-08 | -33.13 | $61.75 | 118600 |
| 2021-12-07 | -36.83 | $61.57 | 76800 |
| 2021-12-06 | -57.61 | $60.56 | 122700 |
| 2021-12-03 | -74.28 | $59.75 | 92700 |
| 2021-12-02 | -68.72 | $60.02 | 131410 |
| 2021-12-01 | -100.00 | $58.50 | 97136 |
| 2021-11-30 | -97.39 | $59.26 | 124923 |
| 2021-11-29 | -82.50 | $61.05 | 82600 |
| 2021-11-26 | -80.06 | $60.83 | 128216 |
| 2021-11-24 | -26.93 | $62.42 | 133100 |
| 2021-11-23 | -23.22 | $62.51 | 129100 |
| 2021-11-22 | -25.68 | $62.42 | 63030 |
| 2021-11-19 | -31.42 | $62.21 | 44342 |
| 2021-11-18 | -29.24 | $62.29 | 65300 |
| 2021-11-17 | -21.58 | $62.57 | 90900 |
| 2021-11-16 | -9.84 | $63.00 | 86800 |
| 2021-11-15 | -14.37 | $62.74 | 287100 |
| 2021-11-12 | -0.56 | $62.94 | 46444 |
| 2021-11-11 | -17.43 | $62.25 | 104900 |
| 2021-11-10 | -16.11 | $62.18 | 31000 |
| 2021-11-09 | -4.65 | $62.61 | 81500 |
| 2021-11-08 | -7.25 | $62.47 | 54400 |
| 2021-11-05 | -9.51 | $62.24 | 80700 |
| 2021-11-04 | -8.68 | $61.69 | 58700 |
| 2021-11-03 | -1.92 | $61.57 | 75900 |
| 2021-11-02 | -4.74 | $61.24 | 108201 |
| 2021-11-01 | -7.58 | $61.12 | 107600 |
| 2021-10-29 | -24.41 | $60.41 | 136034 |
| 2021-10-28 | -18.88 | $60.60 | 94234 |
| 2021-10-27 | -39.10 | $59.70 | 47442 |
| 2021-10-26 | -18.43 | $60.62 | 59932 |
| 2021-10-25 | -6.07 | $61.17 | 84100 |
| 2021-10-22 | -8.62 | $60.91 | 44327 |
| 2021-10-21 | -0.53 | $60.76 | 43600 |
| 2021-10-20 | -1.88 | $60.65 | 91800 |
| 2021-10-19 | -4.26 | $60.14 | 58100 |
| 2021-10-18 | -2.62 | $59.96 | 47403 |
| 2021-10-15 | -12.46 | $59.66 | 33407 |
| 2021-10-14 | -14.34 | $59.32 | 53000 |
| 2021-10-13 | -62.59 | $58.09 | 67032 |
| 2021-10-12 | -66.67 | $57.97 | 70900 |
| 2021-10-11 | -70.78 | $57.89 | 98101 |
| 2021-10-08 | -57.49 | $58.38 | 82212 |
| 2021-10-07 | -50.29 | $58.69 | 115000 |
| 2021-10-06 | -67.13 | $58.17 | 141300 |
| 2021-10-05 | -68.52 | $58.12 | 115700 |
| 2021-10-04 | -87.09 | $57.54 | 76702 |
| 2021-10-01 | -77.44 | $58.03 | 448600 |
| 2021-09-30 | -99.54 | $57.34 | 272306 |
| 2021-09-29 | -74.77 | $58.42 | 58533 |
| 2021-09-28 | -73.39 | $58.48 | 59205 |
| 2021-09-27 | -53.73 | $59.43 | 40819 |
| 2021-09-24 | -61.40 | $59.08 | 53900 |
| 2021-09-23 | -60.09 | $59.14 | 37900 |
| 2021-09-22 | -78.29 | $58.31 | 122512 |
| 2021-09-21 | -91.23 | $57.72 | 95300 |
| 2021-09-20 | -83.77 | $58.06 | 112900 |
| 2021-09-17 | -95.96 | $58.79 | 53142 |
| 2021-09-16 | -73.01 | $59.50 | 169100 |
| 2021-09-15 | -64.11 | $59.79 | 69011 |
| 2021-09-14 | -81.60 | $59.22 | 75624 |
| 2021-09-13 | -62.88 | $59.83 | 41529 |
| 2021-09-10 | -64.72 | $59.77 | 129000 |
| 2021-09-09 | -55.52 | $60.07 | 38344 |
| 2021-09-08 | -47.55 | $60.33 | 82904 |
| 2021-09-07 | -43.87 | $60.45 | 48608 |
| 2021-09-03 | -15.64 | $61.37 | 48233 |
| 2021-09-02 | -8.28 | $61.61 | 152109 |
| 2021-09-01 | -28.53 | $60.95 | 307600 |
| 2021-08-31 | -23.31 | $61.12 | 75900 |
| 2021-08-30 | -8.90 | $61.59 | 61304 |
| 2021-08-27 | -5.03 | $61.64 | 77100 |
| 2021-08-26 | -25.47 | $60.61 | 40221 |
| 2021-08-25 | -6.37 | $61.12 | 88000 |
| 2021-08-24 | -24.91 | $60.40 | 53600 |
| 2021-08-23 | -40.21 | $59.97 | 133700 |
| 2021-08-20 | -58.01 | $59.47 | 158621 |
| 2021-08-19 | -77.22 | $58.93 | 114914 |
| 2021-08-18 | -59.07 | $59.44 | 69146 |
| 2021-08-17 | -40.93 | $59.95 | 63809 |
| 2021-08-16 | -6.33 | $60.84 | 340000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.93
2026-08-12
Close Price
$91.01
Vol: 360Average Directional Index - Detailed Analysis
Minimum
6.89
Average
20.31
Maximum
57.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 8.93 | $91.01 | 360 |
| 2026-08-11 | 9.04 | $91.13 | 12200 |
| 2026-08-10 | 9.25 | $90.72 | 24000 |
| 2026-08-07 | 9.47 | $91.70 | 13928 |
| 2026-08-06 | 9.35 | $91.04 | 10004 |
| 2026-08-05 | 9.22 | $91.66 | 15029 |
| 2026-08-04 | 8.82 | $92.27 | 45500 |
| 2026-08-03 | 8.57 | $90.18 | 27249 |
| 2026-07-31 | 8.97 | $88.26 | 17300 |
| 2026-07-30 | 8.76 | $88.28 | 23400 |
| 2026-07-29 | 8.37 | $87.36 | 19000 |
| 2026-07-28 | 8.03 | $89.94 | 15739 |
| 2026-07-27 | 8.27 | $89.75 | 20815 |
| 2026-07-24 | 8.52 | $89.30 | 83200 |
| 2026-07-23 | 8.97 | $89.00 | 32200 |
| 2026-07-22 | 9.13 | $88.66 | 65311 |
| 2026-07-21 | 9.21 | $88.33 | 26921 |
| 2026-07-20 | 9.07 | $87.78 | 11501 |
| 2026-07-17 | 8.99 | $88.70 | 15300 |
| 2026-07-16 | 9.16 | $89.43 | 9000 |
| 2026-07-15 | 9.33 | $88.71 | 33200 |
| 2026-07-14 | 9.36 | $88.44 | 20700 |
| 2026-07-13 | 9.49 | $88.25 | 14038 |
| 2026-07-10 | 9.64 | $88.94 | 17126 |
| 2026-07-09 | 9.97 | $88.68 | 27700 |
| 2026-07-08 | 10.30 | $87.61 | 19100 |
| 2026-07-07 | 10.36 | $89.08 | 25407 |
| 2026-07-06 | 10.72 | $90.71 | 29300 |
| 2026-07-02 | 10.46 | $90.60 | 22826 |
| 2026-07-01 | 10.19 | $90.49 | 104500 |
| 2026-06-30 | 9.67 | $91.12 | 55100 |
| 2026-06-29 | 9.26 | $90.52 | 465400 |
| 2026-06-26 | 9.01 | $89.99 | 11602 |
| 2026-06-25 | 8.63 | $90.19 | 21524 |
| 2026-06-24 | 8.22 | $88.82 | 29500 |
| 2026-06-23 | 8.39 | $87.15 | 15131 |
| 2026-06-22 | 8.69 | $88.49 | 11637 |
| 2026-06-18 | 8.87 | $88.67 | 26300 |
| 2026-06-17 | 8.90 | $87.70 | 16039 |
| 2026-06-16 | 8.93 | $89.06 | 13321 |
| 2026-06-15 | 8.49 | $88.61 | 20100 |
| 2026-06-12 | 8.03 | $87.83 | 18100 |
| 2026-06-11 | 8.01 | $87.32 | 22700 |
| 2026-06-10 | 8.26 | $84.44 | 17800 |
| 2026-06-09 | 8.54 | $87.13 | 18400 |
| 2026-06-08 | 8.75 | $85.90 | 16140 |
| 2026-06-05 | 8.85 | $85.94 | 11532 |
| 2026-06-04 | 8.94 | $87.11 | 13300 |
| 2026-06-03 | 9.27 | $86.53 | 29923 |
| 2026-06-02 | 9.71 | $86.97 | 38000 |
| 2026-06-01 | 10.22 | $86.64 | 12300 |
| 2026-05-29 | 10.63 | $87.24 | 12100 |
| 2026-05-28 | 11.00 | $87.54 | 14923 |
| 2026-05-27 | 11.39 | $87.25 | 6400 |
| 2026-05-26 | 11.53 | $86.80 | 14600 |
| 2026-05-22 | 11.93 | $85.56 | 23500 |
| 2026-05-21 | 12.31 | $84.83 | 16600 |
| 2026-05-20 | 12.53 | $84.84 | 20800 |
| 2026-05-19 | 12.62 | $82.81 | 31301 |
| 2026-05-18 | 12.26 | $84.24 | 31900 |
| 2026-05-15 | 12.29 | $84.01 | 26000 |
| 2026-05-14 | 12.33 | $86.12 | 31733 |
| 2026-05-13 | 12.85 | $85.35 | 61535 |
| 2026-05-12 | 13.24 | $86.05 | 14849 |
| 2026-05-11 | 13.70 | $86.96 | 13143 |
| 2026-05-08 | 14.05 | $87.23 | 17800 |
| 2026-05-07 | 14.33 | $87.30 | 59100 |
| 2026-05-06 | 14.60 | $88.21 | 20608 |
| 2026-05-05 | 15.02 | $86.13 | 34114 |
| 2026-05-04 | 15.42 | $85.54 | 21149 |
| 2026-05-01 | 15.86 | $87.15 | 7300 |
| 2026-04-30 | 16.48 | $87.78 | 30200 |
| 2026-04-29 | 17.23 | $85.78 | 24200 |
| 2026-04-28 | 18.04 | $86.78 | 25619 |
| 2026-04-27 | 18.73 | $87.80 | 48126 |
| 2026-04-24 | 19.16 | $87.42 | 40522 |
| 2026-04-23 | 19.61 | $88.16 | 36700 |
| 2026-04-22 | 20.08 | $87.84 | 22800 |
| 2026-04-21 | 20.48 | $88.26 | 37818 |
| 2026-04-20 | 20.71 | $89.13 | 30810 |
| 2026-04-17 | 21.12 | $88.45 | 35800 |
| 2026-04-16 | 21.55 | $86.30 | 48043 |
| 2026-04-15 | 22.67 | $86.20 | 30802 |
| 2026-04-14 | 23.85 | $87.28 | 68017 |
| 2026-04-13 | 24.86 | $86.97 | 45900 |
| 2026-04-10 | 26.09 | $85.72 | 28932 |
| 2026-04-09 | 27.35 | $86.07 | 39618 |
| 2026-04-08 | 28.69 | $85.60 | 23700 |
| 2026-04-07 | 30.01 | $82.02 | 108700 |
| 2026-04-06 | 30.25 | $82.44 | 25063 |
| 2026-04-02 | 30.46 | $81.98 | 87443 |
| 2026-04-01 | 30.67 | $82.51 | 105940 |
| 2026-03-31 | 31.20 | $81.63 | 80700 |
| 2026-03-30 | 31.37 | $78.93 | 115857 |
| 2026-03-27 | 30.97 | $79.90 | 36210 |
| 2026-03-26 | 30.76 | $81.18 | 51965 |
| 2026-03-25 | 30.80 | $83.04 | 81300 |
| 2026-03-24 | 31.07 | $82.02 | 33300 |
| 2026-03-23 | 30.97 | $81.42 | 162523 |
| 2026-03-20 | 30.97 | $79.47 | 114509 |
| 2026-03-19 | 30.08 | $80.87 | 197900 |
| 2026-03-18 | 29.34 | $81.29 | 24800 |
| 2026-03-17 | 28.81 | $82.70 | 33961 |
| 2026-03-16 | 28.48 | $82.14 | 46144 |
| 2026-03-13 | 27.85 | $81.50 | 62933 |
| 2026-03-12 | 27.14 | $81.93 | 43439 |
| 2026-03-11 | 26.50 | $84.21 | 125173 |
| 2026-03-10 | 26.23 | $84.66 | 44400 |
| 2026-03-09 | 26.12 | $85.31 | 46327 |
| 2026-03-06 | 25.78 | $84.85 | 55609 |
| 2026-03-05 | 25.95 | $87.07 | 45434 |
| 2026-03-04 | 26.79 | $89.08 | 78500 |
| 2026-03-03 | 27.94 | $88.88 | 34247 |
| 2026-03-02 | 29.18 | $90.42 | 104600 |
| 2026-02-27 | 29.53 | $90.44 | 80000 |
| 2026-02-26 | 29.63 | $90.57 | 39705 |
| 2026-02-25 | 29.73 | $89.99 | 53605 |
| 2026-02-24 | 29.75 | $90.96 | 70903 |
| 2026-02-23 | 29.90 | $89.74 | 63638 |
| 2026-02-20 | 30.06 | $91.51 | 17300 |
| 2026-02-19 | 29.56 | $91.07 | 46730 |
| 2026-02-18 | 29.31 | $91.03 | 18334 |
| 2026-02-17 | 28.96 | $90.56 | 32905 |
| 2026-02-13 | 28.80 | $90.45 | 40944 |
| 2026-02-12 | 28.62 | $89.75 | 30504 |
| 2026-02-11 | 28.35 | $91.09 | 88500 |
| 2026-02-10 | 27.33 | $91.19 | 34100 |
| 2026-02-09 | 26.44 | $90.63 | 39700 |
| 2026-02-06 | 25.67 | $90.67 | 38283 |
| 2026-02-05 | 24.88 | $87.89 | 44605 |
| 2026-02-04 | 24.68 | $88.70 | 109800 |
| 2026-02-03 | 24.47 | $86.85 | 85005 |
| 2026-02-02 | 24.65 | $86.41 | 40506 |
| 2026-01-30 | 25.24 | $85.33 | 56306 |
| 2026-01-29 | 26.18 | $85.88 | 81419 |
| 2026-01-28 | 26.90 | $85.78 | 58435 |
| 2026-01-27 | 27.34 | $86.27 | 55500 |
| 2026-01-26 | 27.61 | $86.55 | 50000 |
| 2026-01-23 | 27.70 | $86.92 | 83808 |
| 2026-01-22 | 27.62 | $87.69 | 182000 |
| 2026-01-21 | 27.17 | $87.28 | 113100 |
| 2026-01-20 | 26.83 | $85.41 | 93000 |
| 2026-01-16 | 26.88 | $87.40 | 79100 |
| 2026-01-15 | 25.63 | $87.32 | 67043 |
| 2026-01-14 | 24.36 | $86.44 | 136739 |
| 2026-01-13 | 23.29 | $86.02 | 163949 |
| 2026-01-12 | 22.02 | $85.98 | 97400 |
| 2026-01-09 | 20.74 | $85.83 | 273915 |
| 2026-01-08 | 19.46 | $84.39 | 134000 |
| 2026-01-07 | 18.47 | $83.03 | 115400 |
| 2026-01-06 | 17.53 | $84.39 | 116046 |
| 2026-01-05 | 16.54 | $83.02 | 195212 |
| 2026-01-02 | 15.86 | $81.40 | 435700 |
| 2025-12-31 | 15.97 | $79.87 | 48328 |
| 2025-12-30 | 16.49 | $80.76 | 54600 |
| 2025-12-29 | 16.48 | $80.92 | 21629 |
| 2025-12-26 | 16.40 | $81.31 | 16300 |
| 2025-12-24 | 16.15 | $81.39 | 30600 |
| 2025-12-23 | 15.79 | $81.18 | 42618 |
| 2025-12-22 | 15.46 | $81.38 | 38301 |
| 2025-12-19 | 15.10 | $80.42 | 29700 |
| 2025-12-18 | 15.15 | $79.92 | 66112 |
| 2025-12-17 | 15.23 | $79.33 | 90500 |
| 2025-12-16 | 15.32 | $80.18 | 44637 |
| 2025-12-15 | 15.14 | $80.40 | 316115 |
| 2025-12-12 | 14.69 | $80.83 | 9.5M |
| 2025-12-11 | 13.98 | $81.79 | 1.5M |
| 2025-12-10 | 13.16 | $80.83 | 1.1M |
| 2025-12-09 | 12.53 | $78.43 | 30111 |
| 2025-12-08 | 12.67 | $78.93 | 35502 |
| 2025-12-05 | 12.59 | $79.29 | 57600 |
| 2025-12-04 | 12.43 | $79.19 | 26000 |
| 2025-12-03 | 12.30 | $78.86 | 47502 |
| 2025-12-02 | 12.38 | $77.81 | 60700 |
| 2025-12-01 | 12.84 | $77.66 | 738900 |
| 2025-11-28 | 13.32 | $78.08 | 15100 |
| 2025-11-26 | 13.57 | $77.77 | 40900 |
| 2025-11-25 | 13.88 | $77.31 | 22100 |
| 2025-11-24 | 14.59 | $75.58 | 40214 |
| 2025-11-21 | 14.59 | $75.22 | 86147 |
| 2025-11-20 | 14.40 | $73.09 | 42412 |
| 2025-11-19 | 14.15 | $74.09 | 29019 |
| 2025-11-18 | 13.23 | $73.93 | 32046 |
| 2025-11-17 | 12.22 | $74.04 | 91200 |
| 2025-11-14 | 11.27 | $75.49 | 2.0M |
| 2025-11-13 | 10.75 | $75.91 | 26500 |
| 2025-11-12 | 10.48 | $77.34 | 75629 |
| 2025-11-11 | 10.94 | $77.13 | 60400 |
| 2025-11-10 | 11.13 | $77.11 | 45600 |
| 2025-11-07 | 11.32 | $76.99 | 34449 |
| 2025-11-06 | 11.18 | $76.22 | 128532 |
| 2025-11-05 | 11.28 | $77.15 | 99417 |
| 2025-11-04 | 11.56 | $76.77 | 46000 |
| 2025-11-03 | 11.64 | $77.57 | 41534 |
| 2025-10-31 | 12.02 | $78.20 | 32300 |
| 2025-10-30 | 12.60 | $77.87 | 39300 |
| 2025-10-29 | 13.19 | $78.85 | 34700 |
| 2025-10-28 | 13.41 | $79.62 | 130800 |
| 2025-10-27 | 13.05 | $80.01 | 23100 |
| 2025-10-24 | 12.59 | $79.63 | 21726 |
| 2025-10-23 | 12.18 | $79.21 | 29500 |
| 2025-10-22 | 12.18 | $78.38 | 29600 |
| 2025-10-21 | 12.17 | $79.91 | 26100 |
| 2025-10-20 | 11.79 | $79.11 | 18733 |
| 2025-10-17 | 11.83 | $78.22 | 26100 |
| 2025-10-16 | 12.25 | $78.17 | 36243 |
| 2025-10-15 | 12.50 | $78.31 | 65752 |
| 2025-10-14 | 12.77 | $78.35 | 26200 |
| 2025-10-13 | 13.35 | $77.05 | 12805 |
| 2025-10-10 | 13.44 | $76.12 | 20300 |
| 2025-10-09 | 13.53 | $78.50 | 28400 |
| 2025-10-08 | 13.58 | $79.58 | 29900 |
| 2025-10-07 | 13.57 | $78.57 | 60800 |
| 2025-10-06 | 13.62 | $79.14 | 23532 |
| 2025-10-03 | 13.49 | $78.87 | 33400 |
| 2025-10-02 | 13.20 | $78.67 | 16114 |
| 2025-10-01 | 13.24 | $78.10 | 59700 |
| 2025-09-30 | 13.54 | $78.06 | 20700 |
| 2025-09-29 | 13.91 | $77.74 | 27929 |
| 2025-09-26 | 14.19 | $77.61 | 28607 |
| 2025-09-25 | 14.75 | $76.65 | 68902 |
| 2025-09-24 | 15.34 | $77.52 | 14900 |
| 2025-09-23 | 15.73 | $78.27 | 15908 |
| 2025-09-22 | 15.73 | $78.52 | 35400 |
| 2025-09-19 | 16.02 | $78.48 | 14400 |
| 2025-09-18 | 16.11 | $79.09 | 21341 |
| 2025-09-17 | 16.12 | $78.18 | 17924 |
| 2025-09-16 | 16.12 | $78.88 | 76943 |
| 2025-09-15 | 16.39 | $79.07 | 19900 |
| 2025-09-12 | 16.41 | $78.82 | 53804 |
| 2025-09-11 | 16.43 | $79.90 | 15300 |
| 2025-09-10 | 16.45 | $78.40 | 19602 |
| 2025-09-09 | 16.89 | $78.30 | 17900 |
| 2025-09-08 | 17.36 | $79.51 | 13400 |
| 2025-09-05 | 17.20 | $79.63 | 12800 |
| 2025-09-04 | 17.03 | $79.24 | 39732 |
| 2025-09-03 | 17.16 | $78.07 | 77500 |
| 2025-09-02 | 17.60 | $78.47 | 24100 |
| 2025-08-29 | 17.95 | $79.25 | 45600 |
| 2025-08-28 | 17.69 | $79.73 | 18400 |
| 2025-08-27 | 17.26 | $79.79 | 72600 |
| 2025-08-26 | 16.63 | $79.73 | 85400 |
| 2025-08-25 | 16.01 | $79.32 | 24600 |
| 2025-08-22 | 15.35 | $80.06 | 36009 |
| 2025-08-21 | 14.66 | $77.59 | 22210 |
| 2025-08-20 | 14.92 | $77.53 | 20130 |
| 2025-08-19 | 15.12 | $78.37 | 14502 |
| 2025-08-18 | 14.84 | $78.14 | 20300 |
| 2025-08-15 | 14.77 | $78.00 | 13800 |
| 2025-08-14 | 14.69 | $78.63 | 14100 |
| 2025-08-13 | 14.50 | $79.67 | 20300 |
| 2025-08-12 | 14.18 | $78.21 | 20300 |
| 2025-08-11 | 14.40 | $76.41 | 15448 |
| 2025-08-08 | 15.10 | $76.75 | 32544 |
| 2025-08-07 | 15.70 | $76.80 | 47000 |
| 2025-08-06 | 16.33 | $76.85 | 11800 |
| 2025-08-05 | 17.08 | $77.14 | 72400 |
| 2025-08-04 | 17.90 | $76.80 | 13500 |
| 2025-08-01 | 18.70 | $75.88 | 41100 |
| 2025-07-31 | 19.24 | $77.22 | 17702 |
| 2025-07-30 | 19.72 | $77.72 | 22300 |
| 2025-07-29 | 19.98 | $78.47 | 31600 |
| 2025-07-28 | 19.72 | $79.09 | 21302 |
| 2025-07-25 | 19.03 | $79.50 | 36938 |
| 2025-07-24 | 18.31 | $78.29 | 18600 |
| 2025-07-23 | 17.75 | $78.65 | 19326 |
| 2025-07-22 | 17.23 | $77.49 | 23300 |
| 2025-07-21 | 17.12 | $76.22 | 53110 |
| 2025-07-18 | 17.13 | $76.91 | 13500 |
| 2025-07-17 | 16.99 | $77.20 | 20200 |
| 2025-07-16 | 16.90 | $76.01 | 26200 |
| 2025-07-15 | 17.29 | $75.64 | 20000 |
| 2025-07-14 | 17.49 | $76.80 | 17702 |
| 2025-07-11 | 17.16 | $76.81 | 61100 |
| 2025-07-10 | 16.68 | $77.63 | 59700 |
| 2025-07-09 | 15.97 | $77.08 | 22900 |
| 2025-07-08 | 15.55 | $76.51 | 15400 |
| 2025-07-07 | 15.22 | $76.12 | 26531 |
| 2025-07-03 | 14.88 | $76.79 | 52300 |
| 2025-07-02 | 13.93 | $76.45 | 26900 |
| 2025-07-01 | 13.06 | $75.68 | 76200 |
| 2025-06-30 | 12.18 | $74.22 | 21600 |
| 2025-06-27 | 11.91 | $74.15 | 65600 |
| 2025-06-26 | 11.63 | $73.78 | 29608 |
| 2025-06-25 | 11.69 | $72.97 | 41517 |
| 2025-06-24 | 11.82 | $73.61 | 16525 |
| 2025-06-23 | 11.80 | $72.77 | 30017 |
| 2025-06-20 | 12.16 | $71.68 | 39236 |
| 2025-06-18 | 12.67 | $71.49 | 36441 |
| 2025-06-17 | 13.22 | $71.54 | 14000 |
| 2025-06-16 | 13.84 | $72.42 | 51015 |
| 2025-06-13 | 14.39 | $71.59 | 31800 |
| 2025-06-12 | 15.13 | $72.97 | 18346 |
| 2025-06-11 | 15.46 | $73.07 | 35500 |
| 2025-06-10 | 15.52 | $73.48 | 15900 |
| 2025-06-09 | 15.44 | $73.09 | 22800 |
| 2025-06-06 | 15.38 | $72.83 | 24735 |
| 2025-06-05 | 15.45 | $72.23 | 27300 |
| 2025-06-04 | 15.70 | $72.33 | 18025 |
| 2025-06-03 | 15.86 | $72.29 | 22810 |
| 2025-06-02 | 16.15 | $71.04 | 29300 |
| 2025-05-30 | 16.79 | $71.50 | 15214 |
| 2025-05-29 | 17.09 | $71.90 | 55116 |
| 2025-05-28 | 17.33 | $71.52 | 17000 |
| 2025-05-27 | 17.51 | $72.27 | 29300 |
| 2025-05-23 | 17.73 | $70.65 | 28025 |
| 2025-05-22 | 18.41 | $71.00 | 68900 |
| 2025-05-21 | 19.02 | $70.94 | 19819 |
| 2025-05-20 | 19.53 | $72.89 | 47502 |
| 2025-05-19 | 19.34 | $73.40 | 47906 |
| 2025-05-16 | 19.13 | $73.53 | 80213 |
| 2025-05-15 | 18.87 | $72.69 | 36845 |
| 2025-05-14 | 18.81 | $72.58 | 72500 |
| 2025-05-13 | 18.69 | $73.11 | 75100 |
| 2025-05-12 | 18.39 | $72.82 | 69242 |
| 2025-05-09 | 18.18 | $69.74 | 85000 |
| 2025-05-08 | 18.81 | $69.51 | 59600 |
| 2025-05-07 | 19.48 | $68.00 | 48330 |
| 2025-05-06 | 20.27 | $68.11 | 37231 |
| 2025-05-05 | 21.22 | $68.67 | 48800 |
| 2025-05-02 | 22.32 | $68.90 | 57200 |
| 2025-05-01 | 23.46 | $67.48 | 115223 |
| 2025-04-30 | 24.34 | $67.36 | 41703 |
| 2025-04-29 | 25.07 | $67.40 | 19600 |
| 2025-04-28 | 25.99 | $67.01 | 27600 |
| 2025-04-25 | 26.95 | $66.87 | 88611 |
| 2025-04-24 | 27.82 | $67.26 | 57147 |
| 2025-04-23 | 28.73 | $65.68 | 96328 |
| 2025-04-22 | 29.70 | $64.80 | 46539 |
| 2025-04-21 | 29.85 | $63.22 | 94100 |
| 2025-04-17 | 29.65 | $64.64 | 71110 |
| 2025-04-16 | 29.76 | $64.39 | 64900 |
| 2025-04-15 | 29.87 | $65.51 | 26813 |
| 2025-04-14 | 30.34 | $66.07 | 30101 |
| 2025-04-11 | 30.78 | $65.42 | 2.0M |
| 2025-04-10 | 30.95 | $64.33 | 65248 |
| 2025-04-09 | 31.08 | $66.81 | 263142 |
| 2025-04-08 | 31.21 | $60.85 | 137300 |
| 2025-04-07 | 30.46 | $62.17 | 97300 |
| 2025-04-04 | 29.26 | $62.94 | 338600 |
| 2025-04-03 | 28.15 | $66.18 | 77200 |
| 2025-04-02 | 27.76 | $71.10 | 32900 |
| 2025-04-01 | 28.12 | $70.09 | 115400 |
| 2025-03-31 | 28.01 | $69.64 | 79600 |
| 2025-03-28 | 27.80 | $69.33 | 1.9M |
| 2025-03-27 | 27.87 | $71.03 | 51400 |
| 2025-03-26 | 28.40 | $71.38 | 95400 |
| 2025-03-25 | 29.20 | $71.84 | 35043 |
| 2025-03-24 | 30.10 | $72.05 | 40600 |
| 2025-03-21 | 30.90 | $70.18 | 22500 |
| 2025-03-20 | 30.86 | $70.80 | 18600 |
| 2025-03-19 | 31.20 | $71.41 | 85836 |
| 2025-03-18 | 31.56 | $70.44 | 74300 |
| 2025-03-17 | 31.37 | $70.87 | 48900 |
| 2025-03-14 | 31.18 | $69.96 | 159316 |
| 2025-03-13 | 30.26 | $68.30 | 68300 |
| 2025-03-12 | 28.90 | $69.49 | 51919 |
| 2025-03-11 | 27.69 | $69.63 | 86000 |
| 2025-03-10 | 26.44 | $70.50 | 122000 |
| 2025-03-07 | 25.32 | $71.86 | 33025 |
| 2025-03-06 | 24.21 | $71.30 | 63500 |
| 2025-03-05 | 23.15 | $71.81 | 29300 |
| 2025-03-04 | 22.04 | $70.57 | 174600 |
| 2025-03-03 | 20.76 | $72.17 | 92436 |
| 2025-02-28 | 19.91 | $73.97 | 13000 |
| 2025-02-27 | 19.35 | $73.16 | 23839 |
| 2025-02-26 | 18.79 | $73.91 | 52500 |
| 2025-02-25 | 18.44 | $73.78 | 118900 |
| 2025-02-24 | 17.67 | $73.25 | 34100 |
| 2025-02-21 | 16.80 | $73.75 | 32740 |
| 2025-02-20 | 16.00 | $75.85 | 21400 |
| 2025-02-19 | 15.78 | $76.70 | 27313 |
| 2025-02-18 | 16.04 | $77.57 | 51107 |
| 2025-02-14 | 16.49 | $76.92 | 84700 |
| 2025-02-13 | 16.62 | $76.33 | 62200 |
| 2025-02-12 | 16.41 | $75.85 | 32229 |
| 2025-02-11 | 16.03 | $76.81 | 131109 |
| 2025-02-10 | 16.10 | $77.08 | 41700 |
| 2025-02-07 | 16.29 | $76.99 | 53000 |
| 2025-02-06 | 16.52 | $77.87 | 34700 |
| 2025-02-05 | 16.95 | $77.90 | 81300 |
| 2025-02-04 | 17.27 | $77.41 | 42200 |
| 2025-02-03 | 17.41 | $77.30 | 57700 |
| 2025-01-31 | 17.56 | $78.46 | 28440 |
| 2025-01-30 | 18.34 | $79.35 | 38800 |
| 2025-01-29 | 19.01 | $78.26 | 32315 |
| 2025-01-28 | 19.91 | $78.50 | 64518 |
| 2025-01-27 | 20.80 | $78.61 | 50900 |
| 2025-01-24 | 21.87 | $79.56 | 25234 |
| 2025-01-23 | 22.52 | $79.81 | 32422 |
| 2025-01-22 | 23.21 | $79.50 | 33543 |
| 2025-01-21 | 23.83 | $79.75 | 40100 |
| 2025-01-17 | 24.48 | $78.35 | 43100 |
| 2025-01-16 | 25.58 | $78.00 | 30800 |
| 2025-01-15 | 26.87 | $77.36 | 34500 |
| 2025-01-14 | 28.15 | $76.10 | 41600 |
| 2025-01-13 | 28.64 | $74.70 | 288818 |
| 2025-01-10 | 28.32 | $73.88 | 130042 |
| 2025-01-08 | 27.71 | $75.11 | 52416 |
| 2025-01-07 | 27.29 | $74.98 | 22316 |
| 2025-01-06 | 26.96 | $75.47 | 22640 |
| 2025-01-03 | 26.86 | $75.44 | 76320 |
| 2025-01-02 | 26.25 | $74.53 | 185800 |
| 2024-12-31 | 25.60 | $74.81 | 42500 |
| 2024-12-30 | 25.05 | $74.88 | 21300 |
| 2024-12-27 | 24.39 | $75.54 | 19900 |
| 2024-12-26 | 23.99 | $76.36 | 26600 |
| 2024-12-24 | 23.77 | $76.07 | 41730 |
| 2024-12-23 | 23.41 | $75.51 | 47400 |
| 2024-12-20 | 22.70 | $75.56 | 25400 |
| 2024-12-19 | 21.95 | $74.93 | 58214 |
| 2024-12-18 | 21.25 | $75.35 | 51940 |
| 2024-12-17 | 20.63 | $78.19 | 52207 |
| 2024-12-16 | 20.89 | $79.24 | 22712 |
| 2024-12-13 | 21.57 | $79.24 | 336649 |
| 2024-12-12 | 22.31 | $79.82 | 76700 |
| 2024-12-11 | 23.47 | $80.36 | 43543 |
| 2024-12-10 | 24.52 | $79.96 | 19400 |
| 2024-12-09 | 25.67 | $80.54 | 28712 |
| 2024-12-06 | 26.42 | $81.49 | 18927 |
| 2024-12-05 | 26.78 | $81.59 | 21900 |
| 2024-12-04 | 27.00 | $82.33 | 23400 |
| 2024-12-03 | 26.99 | $82.43 | 21406 |
| 2024-12-02 | 26.90 | $82.63 | 24500 |
| 2024-11-29 | 26.53 | $83.13 | 8100 |
| 2024-11-27 | 25.80 | $82.76 | 20034 |
| 2024-11-26 | 25.03 | $83.09 | 27825 |
| 2024-11-25 | 24.34 | $83.27 | 85749 |
| 2024-11-22 | 23.52 | $82.15 | 32133 |
| 2024-11-21 | 23.03 | $81.27 | 48600 |
| 2024-11-20 | 22.81 | $79.63 | 43000 |
| 2024-11-19 | 23.21 | $79.28 | 42000 |
| 2024-11-18 | 23.67 | $79.48 | 28600 |
| 2024-11-15 | 23.87 | $79.34 | 34909 |
| 2024-11-14 | 24.08 | $80.01 | 44047 |
| 2024-11-13 | 23.93 | $81.06 | 36112 |
| 2024-11-12 | 23.08 | $81.06 | 28400 |
| 2024-11-11 | 22.18 | $81.97 | 62504 |
| 2024-11-08 | 20.60 | $81.07 | 55911 |
| 2024-11-07 | 19.18 | $80.07 | 35900 |
| 2024-11-06 | 17.90 | $80.32 | 63500 |
| 2024-11-05 | 16.60 | $77.02 | 84200 |
| 2024-11-04 | 16.50 | $75.72 | 23632 |
| 2024-11-01 | 16.83 | $75.61 | 32100 |
| 2024-10-31 | 17.17 | $75.49 | 36545 |
| 2024-10-30 | 17.64 | $76.34 | 30700 |
| 2024-10-29 | 17.77 | $76.29 | 20548 |
| 2024-10-28 | 18.27 | $76.72 | 26014 |
| 2024-10-25 | 18.49 | $75.89 | 41400 |
| 2024-10-24 | 18.82 | $76.15 | 17300 |
| 2024-10-23 | 19.38 | $76.17 | 19810 |
| 2024-10-22 | 19.96 | $76.32 | 23504 |
| 2024-10-21 | 20.27 | $77.22 | 12400 |
| 2024-10-18 | 19.80 | $77.98 | 46800 |
| 2024-10-17 | 18.98 | $77.82 | 11100 |
| 2024-10-16 | 18.18 | $77.68 | 17749 |
| 2024-10-15 | 17.35 | $76.92 | 16758 |
| 2024-10-14 | 16.50 | $77.38 | 35100 |
| 2024-10-11 | 15.76 | $76.80 | 27417 |
| 2024-10-10 | 15.22 | $75.37 | 21838 |
| 2024-10-09 | 15.19 | $76.01 | 36000 |
| 2024-10-08 | 14.95 | $75.51 | 20800 |
| 2024-10-07 | 14.90 | $75.41 | 22178 |
| 2024-10-04 | 14.93 | $75.41 | 24500 |
| 2024-10-03 | 14.96 | $74.88 | 48000 |
| 2024-10-02 | 15.18 | $75.28 | 28000 |
| 2024-10-01 | 15.11 | $75.43 | 32900 |
| 2024-09-30 | 15.02 | $75.76 | 20700 |
| 2024-09-27 | 14.78 | $75.75 | 40027 |
| 2024-09-26 | 14.32 | $75.43 | 45400 |
| 2024-09-25 | 14.00 | $74.82 | 28841 |
| 2024-09-24 | 13.78 | $75.59 | 28830 |
| 2024-09-23 | 13.18 | $75.41 | 34300 |
| 2024-09-20 | 12.64 | $74.96 | 24400 |
| 2024-09-19 | 12.15 | $75.69 | 52400 |
| 2024-09-18 | 11.62 | $73.84 | 31900 |
| 2024-09-17 | 11.33 | $73.92 | 22900 |
| 2024-09-16 | 11.32 | $73.34 | 33700 |
| 2024-09-13 | 11.64 | $72.67 | 204628 |
| 2024-09-12 | 12.19 | $71.56 | 37434 |
| 2024-09-11 | 12.31 | $70.83 | 36613 |
| 2024-09-10 | 12.04 | $70.54 | 33600 |
| 2024-09-09 | 12.15 | $70.46 | 26836 |
| 2024-09-06 | 12.43 | $69.75 | 16819 |
| 2024-09-05 | 12.72 | $70.54 | 38738 |
| 2024-09-04 | 13.25 | $71.25 | 47604 |
| 2024-09-03 | 13.71 | $71.46 | 62000 |
| 2024-08-30 | 14.08 | $73.63 | 14700 |
| 2024-08-29 | 13.75 | $72.92 | 32100 |
| 2024-08-28 | 13.41 | $72.54 | 55000 |
| 2024-08-27 | 13.34 | $72.66 | 32500 |
| 2024-08-26 | 13.19 | $73.19 | 34325 |
| 2024-08-23 | 12.70 | $73.30 | 240214 |
| 2024-08-22 | 12.35 | $71.94 | 28408 |
| 2024-08-21 | 12.41 | $72.04 | 42135 |
| 2024-08-20 | 12.60 | $71.15 | 30300 |
| 2024-08-19 | 12.97 | $71.56 | 18800 |
| 2024-08-16 | 13.29 | $71.05 | 33513 |
| 2024-08-15 | 13.71 | $71.19 | 93543 |
| 2024-08-14 | 14.09 | $69.92 | 156845 |
| 2024-08-13 | 14.63 | $69.73 | 108600 |
| 2024-08-12 | 15.08 | $68.67 | 28400 |
| 2024-08-09 | 15.35 | $69.27 | 49719 |
| 2024-08-08 | 15.65 | $69.22 | 80910 |
| 2024-08-07 | 15.91 | $67.80 | 112200 |
| 2024-08-06 | 16.17 | $68.27 | 141423 |
| 2024-08-05 | 16.30 | $67.59 | 153700 |
| 2024-08-02 | 16.13 | $69.14 | 97621 |
| 2024-08-01 | 16.64 | $71.43 | 162406 |
| 2024-07-31 | 16.87 | $73.18 | 57200 |
| 2024-07-30 | 16.15 | $72.48 | 109800 |
| 2024-07-29 | 15.88 | $72.12 | 60749 |
| 2024-07-26 | 15.78 | $72.06 | 184900 |
| 2024-07-25 | 15.68 | $70.85 | 72600 |
| 2024-07-24 | 15.79 | $69.85 | 51546 |
| 2024-07-23 | 16.05 | $71.51 | 21136 |
| 2024-07-22 | 15.55 | $71.50 | 37800 |
| 2024-07-19 | 15.13 | $70.52 | 19328 |
| 2024-07-18 | 14.92 | $71.05 | 28313 |
| 2024-07-17 | 14.30 | $71.61 | 26630 |
| 2024-07-16 | 13.18 | $72.79 | 151400 |
| 2024-07-15 | 12.00 | $70.45 | 41800 |
| 2024-07-12 | 11.41 | $69.76 | 28400 |
| 2024-07-11 | 11.13 | $69.11 | 42612 |
| 2024-07-10 | 11.34 | $67.60 | 43600 |
| 2024-07-09 | 11.27 | $66.85 | 68015 |
| 2024-07-08 | 11.03 | $67.40 | 32648 |
| 2024-07-05 | 10.95 | $67.01 | 80738 |
| 2024-07-03 | 10.87 | $67.69 | 48000 |
| 2024-07-02 | 11.12 | $67.45 | 144100 |
| 2024-07-01 | 11.04 | $67.15 | 263335 |
| 2024-06-28 | 11.04 | $68.06 | 27315 |
| 2024-06-27 | 11.37 | $67.90 | 24300 |
| 2024-06-26 | 11.30 | $68.12 | 26538 |
| 2024-06-25 | 11.36 | $68.27 | 85919 |
| 2024-06-24 | 11.43 | $69.14 | 46800 |
| 2024-06-21 | 12.02 | $68.76 | 26600 |
| 2024-06-20 | 12.08 | $68.61 | 35307 |
| 2024-06-18 | 12.25 | $68.81 | 29400 |
| 2024-06-17 | 12.41 | $68.52 | 35902 |
| 2024-06-14 | 12.37 | $67.93 | 32746 |
| 2024-06-13 | 12.13 | $68.88 | 50100 |
| 2024-06-12 | 12.45 | $69.19 | 41800 |
| 2024-06-11 | 12.97 | $68.25 | 21800 |
| 2024-06-10 | 12.79 | $68.80 | 33200 |
| 2024-06-07 | 12.76 | $68.53 | 31500 |
| 2024-06-06 | 12.76 | $68.77 | 51800 |
| 2024-06-05 | 12.99 | $69.32 | 71500 |
| 2024-06-04 | 13.23 | $68.56 | 199300 |
| 2024-06-03 | 13.36 | $69.20 | 47813 |
| 2024-05-31 | 13.62 | $69.98 | 176400 |
| 2024-05-30 | 13.66 | $69.27 | 42300 |
| 2024-05-29 | 13.23 | $68.64 | 37333 |
| 2024-05-28 | 12.53 | $69.59 | 79700 |
| 2024-05-24 | 12.22 | $70.59 | 37722 |
| 2024-05-23 | 12.33 | $69.96 | 113200 |
| 2024-05-22 | 12.45 | $70.77 | 64312 |
| 2024-05-21 | 12.95 | $71.04 | 79935 |
| 2024-05-20 | 13.57 | $71.30 | 29300 |
| 2024-05-17 | 13.96 | $71.03 | 33100 |
| 2024-05-16 | 14.58 | $70.98 | 39808 |
| 2024-05-15 | 15.10 | $71.76 | 60335 |
| 2024-05-14 | 15.18 | $71.26 | 32100 |
| 2024-05-13 | 15.53 | $71.08 | 55225 |
| 2024-05-10 | 15.88 | $71.40 | 29600 |
| 2024-05-09 | 16.09 | $71.27 | 37701 |
| 2024-05-08 | 16.50 | $70.61 | 63400 |
| 2024-05-07 | 17.33 | $70.56 | 36900 |
| 2024-05-06 | 18.03 | $70.60 | 113715 |
| 2024-05-03 | 18.88 | $69.63 | 52700 |
| 2024-05-02 | 19.65 | $69.06 | 45249 |
| 2024-05-01 | 19.86 | $68.34 | 133800 |
| 2024-04-30 | 20.11 | $68.52 | 48905 |
| 2024-04-29 | 20.53 | $69.91 | 108200 |
| 2024-04-26 | 21.59 | $69.38 | 67200 |
| 2024-04-25 | 22.52 | $69.33 | 64000 |
| 2024-04-24 | 23.40 | $69.46 | 64333 |
| 2024-04-23 | 24.59 | $69.68 | 74425 |
| 2024-04-22 | 25.78 | $68.67 | 110524 |
| 2024-04-19 | 26.61 | $68.27 | 71300 |
| 2024-04-18 | 27.08 | $68.16 | 71300 |
| 2024-04-17 | 27.57 | $68.34 | 88700 |
| 2024-04-16 | 28.18 | $69.04 | 77534 |
| 2024-04-15 | 29.03 | $69.34 | 102034 |
| 2024-04-12 | 30.26 | $70.06 | 201200 |
| 2024-04-11 | 31.76 | $71.02 | 54331 |
| 2024-04-10 | 32.87 | $70.96 | 52404 |
| 2024-04-09 | 33.87 | $72.09 | 46500 |
| 2024-04-08 | 34.40 | $72.16 | 46600 |
| 2024-04-05 | 34.32 | $72.10 | 46300 |
| 2024-04-04 | 34.34 | $71.43 | 116338 |
| 2024-04-03 | 34.36 | $72.19 | 46600 |
| 2024-04-02 | 34.64 | $71.69 | 75329 |
| 2024-04-01 | 35.01 | $72.35 | 160400 |
| 2024-03-28 | 34.67 | $72.96 | 37000 |
| 2024-03-27 | 33.92 | $72.64 | 41100 |
| 2024-03-26 | 33.26 | $71.72 | 77917 |
| 2024-03-25 | 32.84 | $71.66 | 71217 |
| 2024-03-22 | 32.45 | $71.74 | 53100 |
| 2024-03-21 | 31.98 | $72.16 | 86427 |
| 2024-03-20 | 31.51 | $71.32 | 52100 |
| 2024-03-19 | 31.31 | $70.48 | 130200 |
| 2024-03-18 | 31.53 | $69.94 | 66900 |
| 2024-03-15 | 31.92 | $70.00 | 59300 |
| 2024-03-14 | 32.32 | $69.84 | 97303 |
| 2024-03-13 | 32.75 | $70.43 | 51700 |
| 2024-03-12 | 32.52 | $70.38 | 58646 |
| 2024-03-11 | 32.41 | $69.91 | 50400 |
| 2024-03-08 | 32.43 | $70.11 | 175224 |
| 2024-03-07 | 31.86 | $70.36 | 56200 |
| 2024-03-06 | 31.47 | $69.66 | 78449 |
| 2024-03-05 | 31.23 | $69.17 | 54549 |
| 2024-03-04 | 31.01 | $69.72 | 61143 |
| 2024-03-01 | 30.26 | $69.34 | 105831 |
| 2024-02-29 | 29.71 | $68.83 | 61825 |
| 2024-02-28 | 29.22 | $68.65 | 45301 |
| 2024-02-27 | 28.86 | $68.27 | 55307 |
| 2024-02-26 | 28.65 | $68.12 | 96000 |
| 2024-02-23 | 28.38 | $68.29 | 123500 |
| 2024-02-22 | 28.10 | $67.68 | 62400 |
| 2024-02-21 | 28.06 | $66.68 | 77100 |
| 2024-02-20 | 28.49 | $66.45 | 49900 |
| 2024-02-16 | 29.05 | $66.64 | 39011 |
| 2024-02-15 | 29.27 | $67.15 | 26218 |
| 2024-02-14 | 29.44 | $66.51 | 149203 |
| 2024-02-13 | 29.85 | $65.53 | 71400 |
| 2024-02-12 | 30.61 | $67.16 | 46003 |
| 2024-02-09 | 29.96 | $66.71 | 149208 |
| 2024-02-08 | 29.54 | $66.36 | 111514 |
| 2024-02-07 | 29.28 | $66.21 | 56700 |
| 2024-02-06 | 29.01 | $65.78 | 84303 |
| 2024-02-05 | 29.09 | $65.33 | 120700 |
| 2024-02-02 | 29.25 | $66.10 | 51741 |
| 2024-02-01 | 29.13 | $65.68 | 160800 |
| 2024-01-31 | 29.36 | $64.50 | 66732 |
| 2024-01-30 | 29.70 | $65.48 | 74400 |
| 2024-01-29 | 29.45 | $65.37 | 116027 |
| 2024-01-26 | 29.31 | $64.78 | 49404 |
| 2024-01-25 | 29.28 | $64.56 | 58700 |
| 2024-01-24 | 29.53 | $63.83 | 91343 |
| 2024-01-23 | 29.79 | $64.32 | 74800 |
| 2024-01-22 | 29.77 | $64.66 | 49833 |
| 2024-01-19 | 29.80 | $63.84 | 62829 |
| 2024-01-18 | 30.21 | $63.37 | 65421 |
| 2024-01-17 | 30.98 | $62.64 | 64519 |
| 2024-01-16 | 32.10 | $63.12 | 42600 |
| 2024-01-12 | 33.12 | $63.55 | 444826 |
| 2024-01-11 | 33.63 | $63.66 | 71500 |
| 2024-01-10 | 34.40 | $63.75 | 121440 |
| 2024-01-09 | 34.85 | $63.58 | 66721 |
| 2024-01-08 | 35.45 | $63.85 | 75500 |
| 2024-01-05 | 36.08 | $63.29 | 146700 |
| 2024-01-04 | 36.96 | $62.94 | 47734 |
| 2024-01-03 | 38.04 | $62.98 | 133604 |
| 2024-01-02 | 39.12 | $64.26 | 217300 |
| 2023-12-29 | 39.30 | $64.86 | 44746 |
| 2023-12-28 | 38.80 | $65.16 | 37012 |
| 2023-12-27 | 37.92 | $65.14 | 68304 |
| 2023-12-26 | 36.97 | $65.14 | 48000 |
| 2023-12-22 | 35.99 | $64.80 | 66400 |
| 2023-12-21 | 35.05 | $64.65 | 104234 |
| 2023-12-20 | 34.16 | $63.87 | 73617 |
| 2023-12-19 | 33.23 | $64.76 | 47709 |
| 2023-12-18 | 31.82 | $64.07 | 37800 |
| 2023-12-15 | 30.43 | $64.18 | 147900 |
| 2023-12-14 | 28.83 | $64.40 | 118446 |
| 2023-12-13 | 27.17 | $62.86 | 224721 |
| 2023-12-12 | 25.85 | $61.77 | 44146 |
| 2023-12-11 | 24.81 | $61.73 | 45500 |
| 2023-12-08 | 23.82 | $61.20 | 104000 |
| 2023-12-07 | 22.90 | $60.86 | 93128 |
| 2023-12-06 | 22.18 | $60.56 | 124703 |
| 2023-12-05 | 21.37 | $60.42 | 76943 |
| 2023-12-04 | 20.71 | $61.04 | 82316 |
| 2023-12-01 | 19.88 | $60.80 | 72222 |
| 2023-11-30 | 19.14 | $59.52 | 32327 |
| 2023-11-29 | 19.03 | $58.95 | 48500 |
| 2023-11-28 | 18.99 | $58.65 | 55300 |
| 2023-11-27 | 19.07 | $59.09 | 99325 |
| 2023-11-24 | 18.99 | $59.19 | 30100 |
| 2023-11-22 | 18.79 | $58.94 | 59700 |
| 2023-11-21 | 18.63 | $58.79 | 71600 |
| 2023-11-20 | 18.58 | $58.97 | 209800 |
| 2023-11-17 | 18.52 | $58.79 | 289100 |
| 2023-11-16 | 18.58 | $58.27 | 50705 |
| 2023-11-15 | 18.65 | $58.61 | 76300 |
| 2023-11-14 | 18.41 | $58.48 | 118639 |
| 2023-11-13 | 18.41 | $56.61 | 88524 |
| 2023-11-10 | 19.29 | $56.74 | 206436 |
| 2023-11-09 | 20.21 | $55.91 | 124700 |
| 2023-11-08 | 21.01 | $56.17 | 114100 |
| 2023-11-07 | 21.96 | $56.11 | 98911 |
| 2023-11-06 | 22.81 | $56.36 | 42609 |
| 2023-11-03 | 23.91 | $56.81 | 216100 |
| 2023-11-02 | 25.09 | $55.76 | 93600 |
| 2023-11-01 | 25.75 | $54.71 | 157024 |
| 2023-10-31 | 25.54 | $54.14 | 35100 |
| 2023-10-30 | 24.90 | $53.85 | 123417 |
| 2023-10-27 | 23.94 | $53.31 | 1.1M |
| 2023-10-26 | 22.91 | $53.84 | 147446 |
| 2023-10-25 | 22.04 | $53.91 | 110514 |
| 2023-10-24 | 21.16 | $54.69 | 140446 |
| 2023-10-23 | 20.51 | $54.53 | 134037 |
| 2023-10-20 | 19.82 | $54.96 | 42000 |
| 2023-10-19 | 19.28 | $55.42 | 70131 |
| 2023-10-18 | 18.87 | $56.16 | 99500 |
| 2023-10-17 | 18.86 | $57.96 | 65226 |
| 2023-10-16 | 19.45 | $57.51 | 61000 |
| 2023-10-13 | 19.61 | $56.66 | 437721 |
| 2023-10-12 | 19.57 | $57.27 | 158700 |
| 2023-10-11 | 19.75 | $58.25 | 164648 |
| 2023-10-10 | 20.56 | $57.93 | 56100 |
| 2023-10-09 | 21.41 | $57.46 | 57617 |
| 2023-10-06 | 21.64 | $56.89 | 102300 |
| 2023-10-05 | 21.59 | $56.36 | 75500 |
| 2023-10-04 | 21.08 | $56.71 | 195134 |
| 2023-10-03 | 20.47 | $56.17 | 131800 |
| 2023-10-02 | 19.84 | $56.86 | 141449 |
| 2023-09-29 | 19.56 | $57.43 | 374800 |
| 2023-09-28 | 19.72 | $57.83 | 43524 |
| 2023-09-27 | 19.79 | $57.22 | 142600 |
| 2023-09-26 | 19.16 | $56.71 | 106800 |
| 2023-09-25 | 18.48 | $57.52 | 36930 |
| 2023-09-22 | 18.00 | $57.15 | 53718 |
| 2023-09-21 | 17.38 | $57.34 | 70248 |
| 2023-09-20 | 16.84 | $58.32 | 47000 |
| 2023-09-19 | 16.87 | $58.62 | 67144 |
| 2023-09-18 | 16.68 | $58.91 | 55704 |
| 2023-09-15 | 16.73 | $58.77 | 37400 |
| 2023-09-14 | 16.60 | $59.19 | 50800 |
| 2023-09-13 | 16.57 | $58.43 | 86900 |
| 2023-09-12 | 16.24 | $58.84 | 77006 |
| 2023-09-11 | 16.28 | $59.08 | 100248 |
| 2023-09-08 | 16.41 | $58.90 | 517700 |
| 2023-09-07 | 16.48 | $59.07 | 199500 |
| 2023-09-06 | 16.55 | $59.50 | 105400 |
| 2023-09-05 | 16.88 | $59.60 | 71500 |
| 2023-09-01 | 17.49 | $61.20 | 61500 |
| 2023-08-31 | 17.66 | $60.57 | 73636 |
| 2023-08-30 | 18.08 | $60.60 | 35300 |
| 2023-08-29 | 18.59 | $60.40 | 42624 |
| 2023-08-28 | 19.44 | $59.59 | 71802 |
| 2023-08-25 | 20.14 | $59.01 | 129133 |
| 2023-08-24 | 20.33 | $58.81 | 59649 |
| 2023-08-23 | 20.82 | $59.35 | 69700 |
| 2023-08-22 | 21.09 | $58.73 | 65700 |
| 2023-08-21 | 21.13 | $58.83 | 46600 |
| 2023-08-18 | 21.07 | $58.84 | 171701 |
| 2023-08-17 | 20.90 | $58.76 | 71200 |
| 2023-08-16 | 21.00 | $59.67 | 68300 |
| 2023-08-15 | 21.79 | $60.27 | 56330 |
| 2023-08-14 | 22.75 | $61.06 | 94934 |
| 2023-08-11 | 23.45 | $60.86 | 593000 |
| 2023-08-10 | 24.06 | $60.94 | 158847 |
| 2023-08-09 | 24.69 | $60.93 | 65600 |
| 2023-08-08 | 25.59 | $61.17 | 104500 |
| 2023-08-07 | 26.55 | $61.55 | 114810 |
| 2023-08-04 | 27.00 | $60.93 | 129000 |
| 2023-08-03 | 27.52 | $60.98 | 108344 |
| 2023-08-02 | 28.26 | $61.33 | 52933 |
| 2023-08-01 | 28.49 | $62.05 | 183600 |
| 2023-07-31 | 28.35 | $61.88 | 107613 |
| 2023-07-28 | 28.27 | $61.64 | 504600 |
| 2023-07-27 | 28.31 | $61.15 | 136000 |
| 2023-07-26 | 28.35 | $61.63 | 72700 |
| 2023-07-25 | 28.02 | $61.65 | 113700 |
| 2023-07-24 | 27.67 | $61.47 | 165217 |
| 2023-07-21 | 27.44 | $61.32 | 69522 |
| 2023-07-20 | 27.14 | $61.59 | 60324 |
| 2023-07-19 | 26.71 | $61.91 | 102400 |
| 2023-07-18 | 26.20 | $61.82 | 123100 |
| 2023-07-17 | 25.72 | $61.23 | 150100 |
| 2023-07-14 | 25.41 | $60.91 | 120026 |
| 2023-07-13 | 25.09 | $61.36 | 62800 |
| 2023-07-12 | 24.39 | $61.16 | 163821 |
| 2023-07-11 | 23.64 | $60.83 | 89815 |
| 2023-07-10 | 23.08 | $60.13 | 128601 |
| 2023-07-07 | 22.79 | $59.36 | 116300 |
| 2023-07-06 | 22.57 | $58.83 | 107328 |
| 2023-07-05 | 22.74 | $59.52 | 217625 |
| 2023-07-03 | 22.09 | $60.21 | 147600 |
| 2023-06-30 | 20.96 | $60.09 | 85608 |
| 2023-06-29 | 19.78 | $59.72 | 215000 |
| 2023-06-28 | 18.77 | $59.07 | 58600 |
| 2023-06-27 | 17.96 | $59.01 | 347200 |
| 2023-06-26 | 17.13 | $57.92 | 269002 |
| 2023-06-23 | 16.64 | $57.45 | 107300 |
| 2023-06-22 | 16.38 | $57.75 | 67600 |
| 2023-06-21 | 15.74 | $58.21 | 84200 |
| 2023-06-20 | 15.02 | $57.93 | 205617 |
| 2023-06-16 | 14.43 | $58.26 | 120545 |
| 2023-06-15 | 13.43 | $58.41 | 98300 |
| 2023-06-14 | 12.49 | $57.76 | 228541 |
| 2023-06-13 | 11.54 | $58.09 | 162800 |
| 2023-06-12 | 10.63 | $57.38 | 212700 |
| 2023-06-09 | 9.98 | $57.04 | 458700 |
| 2023-06-08 | 9.40 | $57.27 | 246000 |
| 2023-06-07 | 8.64 | $57.44 | 164233 |
| 2023-06-06 | 7.84 | $56.33 | 198400 |
| 2023-06-05 | 7.49 | $55.41 | 209183 |
| 2023-06-02 | 7.35 | $55.95 | 119423 |
| 2023-06-01 | 7.21 | $54.05 | 140946 |
| 2023-05-31 | 7.06 | $53.42 | 110817 |
| 2023-05-30 | 6.89 | $54.55 | 87800 |
| 2023-05-26 | 7.14 | $54.60 | 100600 |
| 2023-05-25 | 7.45 | $54.07 | 91500 |
| 2023-05-24 | 7.58 | $53.74 | 84847 |
| 2023-05-23 | 7.59 | $54.51 | 120613 |
| 2023-05-22 | 7.84 | $55.19 | 153500 |
| 2023-05-19 | 7.89 | $55.00 | 173924 |
| 2023-05-18 | 7.88 | $55.34 | 180207 |
| 2023-05-17 | 7.98 | $54.72 | 122200 |
| 2023-05-16 | 8.39 | $53.85 | 85100 |
| 2023-05-15 | 8.49 | $54.58 | 129700 |
| 2023-05-12 | 8.67 | $54.07 | 111735 |
| 2023-05-11 | 8.74 | $54.11 | 114500 |
| 2023-05-10 | 8.58 | $54.38 | 98844 |
| 2023-05-09 | 8.40 | $54.54 | 71000 |
| 2023-05-08 | 8.46 | $54.65 | 211523 |
| 2023-05-05 | 8.62 | $54.69 | 175400 |
| 2023-05-04 | 8.74 | $53.57 | 422133 |
| 2023-05-03 | 8.53 | $54.46 | 144100 |
| 2023-05-02 | 8.82 | $54.57 | 247202 |
| 2023-05-01 | 8.89 | $55.16 | 236340 |
| 2023-04-28 | 9.20 | $54.96 | 269000 |
| 2023-04-27 | 9.62 | $54.37 | 50431 |
| 2023-04-26 | 9.68 | $53.23 | 134600 |
| 2023-04-25 | 9.54 | $54.21 | 312700 |
| 2023-04-24 | 9.94 | $55.22 | 197000 |
| 2023-04-21 | 10.08 | $55.15 | 108600 |
| 2023-04-20 | 10.30 | $55.28 | 218710 |
| 2023-04-19 | 10.53 | $55.07 | 93000 |
| 2023-04-18 | 10.91 | $55.15 | 87400 |
| 2023-04-17 | 11.22 | $54.82 | 205119 |
| 2023-04-14 | 11.78 | $54.55 | 389715 |
| 2023-04-13 | 12.38 | $54.70 | 136839 |
| 2023-04-12 | 13.00 | $54.40 | 124800 |
| 2023-04-11 | 13.54 | $54.26 | 109027 |
| 2023-04-10 | 14.25 | $53.67 | 169300 |
| 2023-04-06 | 14.60 | $52.94 | 160418 |
| 2023-04-05 | 14.71 | $53.13 | 306400 |
| 2023-04-04 | 14.82 | $53.88 | 95100 |
| 2023-04-03 | 15.32 | $55.49 | 164213 |
| 2023-03-31 | 15.78 | $55.55 | 167000 |
| 2023-03-30 | 16.35 | $54.48 | 275901 |
| 2023-03-29 | 17.16 | $54.29 | 88700 |
| 2023-03-28 | 17.76 | $53.62 | 52032 |
| 2023-03-27 | 18.11 | $53.29 | 98044 |
| 2023-03-24 | 18.35 | $52.74 | 1.4M |
| 2023-03-23 | 18.21 | $52.85 | 226842 |
| 2023-03-22 | 18.30 | $53.10 | 131700 |
| 2023-03-21 | 18.66 | $54.14 | 80300 |
| 2023-03-20 | 19.39 | $53.11 | 123100 |
| 2023-03-17 | 19.70 | $52.29 | 72000 |
| 2023-03-16 | 19.90 | $53.62 | 82100 |
| 2023-03-15 | 20.15 | $52.91 | 285900 |
| 2023-03-14 | 20.14 | $54.30 | 98300 |
| 2023-03-13 | 20.77 | $53.50 | 198243 |
| 2023-03-10 | 20.96 | $54.48 | 94609 |
| 2023-03-09 | 21.62 | $56.04 | 150700 |
| 2023-03-08 | 22.16 | $57.06 | 167018 |
| 2023-03-07 | 22.24 | $56.88 | 63200 |
| 2023-03-06 | 22.21 | $57.46 | 136814 |
| 2023-03-03 | 21.72 | $58.14 | 151700 |
| 2023-03-02 | 21.24 | $57.36 | 148230 |
| 2023-03-01 | 21.08 | $56.84 | 96500 |
| 2023-02-28 | 21.09 | $56.33 | 49600 |
| 2023-02-27 | 21.21 | $56.27 | 93749 |
| 2023-02-24 | 21.34 | $55.96 | 149900 |
| 2023-02-23 | 21.84 | $56.24 | 112169 |
| 2023-02-22 | 22.17 | $55.81 | 125526 |
| 2023-02-21 | 22.67 | $55.77 | 68531 |
| 2023-02-17 | 23.13 | $57.42 | 57319 |
| 2023-02-16 | 22.75 | $57.60 | 96110 |
| 2023-02-15 | 22.19 | $58.06 | 60502 |
| 2023-02-14 | 21.59 | $57.58 | 111430 |
| 2023-02-13 | 21.09 | $57.48 | 70500 |
| 2023-02-10 | 20.66 | $56.79 | 1.1M |
| 2023-02-09 | 20.48 | $56.73 | 203220 |
| 2023-02-08 | 20.10 | $57.40 | 235627 |
| 2023-02-07 | 19.29 | $57.96 | 100600 |
| 2023-02-06 | 18.44 | $57.53 | 75607 |
| 2023-02-03 | 17.66 | $58.14 | 168710 |
| 2023-02-02 | 16.40 | $58.57 | 558902 |
| 2023-02-01 | 15.07 | $57.48 | 84018 |
| 2023-01-31 | 14.01 | $56.68 | 91600 |
| 2023-01-30 | 13.29 | $55.18 | 218400 |
| 2023-01-27 | 12.84 | $55.79 | 334400 |
| 2023-01-26 | 12.26 | $55.47 | 71521 |
| 2023-01-25 | 11.89 | $54.98 | 125200 |
| 2023-01-24 | 11.69 | $54.93 | 76400 |
| 2023-01-23 | 11.36 | $54.77 | 81900 |
| 2023-01-20 | 11.08 | $54.15 | 160400 |
| 2023-01-19 | 11.16 | $53.05 | 65344 |
| 2023-01-18 | 11.52 | $54.04 | 110105 |
| 2023-01-17 | 11.28 | $54.59 | 85915 |
| 2023-01-13 | 10.65 | $54.93 | 123100 |
| 2023-01-12 | 10.00 | $54.78 | 204128 |
| 2023-01-11 | 9.37 | $54.44 | 452448 |
| 2023-01-10 | 8.88 | $53.74 | 69700 |
| 2023-01-09 | 8.65 | $53.39 | 148125 |
| 2023-01-06 | 8.22 | $53.20 | 222900 |
| 2023-01-05 | 8.11 | $51.79 | 106400 |
| 2023-01-04 | 8.50 | $52.53 | 215000 |
| 2023-01-03 | 8.76 | $51.66 | 213145 |
| 2022-12-30 | 9.00 | $51.51 | 334849 |
| 2022-12-29 | 9.05 | $51.84 | 384414 |
| 2022-12-28 | 9.19 | $50.89 | 224100 |
| 2022-12-27 | 9.30 | $51.79 | 81331 |
| 2022-12-23 | 9.73 | $51.65 | 56500 |
| 2022-12-22 | 10.01 | $51.39 | 131300 |
| 2022-12-21 | 10.25 | $52.03 | 95319 |
| 2022-12-20 | 10.65 | $51.14 | 75602 |
| 2022-12-19 | 11.02 | $51.18 | 74500 |
| 2022-12-16 | 11.40 | $51.72 | 359711 |
| 2022-12-15 | 11.94 | $52.10 | 65447 |
| 2022-12-14 | 12.30 | $53.53 | 42019 |
| 2022-12-13 | 12.02 | $53.72 | 52745 |
| 2022-12-12 | 11.57 | $53.33 | 111800 |
| 2022-12-09 | 11.79 | $52.56 | 301500 |
| 2022-12-08 | 12.22 | $52.89 | 59400 |
| 2022-12-07 | 12.58 | $52.55 | 73600 |
| 2022-12-06 | 13.10 | $52.58 | 43220 |
| 2022-12-05 | 13.65 | $53.00 | 53011 |
| 2022-12-02 | 13.80 | $54.22 | 111500 |
| 2022-12-01 | 13.64 | $54.12 | 68209 |
| 2022-11-30 | 13.27 | $54.05 | 64300 |
| 2022-11-29 | 13.03 | $52.87 | 143300 |
| 2022-11-28 | 13.18 | $52.69 | 144100 |
| 2022-11-25 | 13.34 | $53.72 | 83900 |
| 2022-11-23 | 12.98 | $53.50 | 69000 |
| 2022-11-22 | 12.64 | $53.32 | 404700 |
| 2022-11-21 | 12.42 | $52.69 | 107000 |
| 2022-11-18 | 12.37 | $52.66 | 81811 |
| 2022-11-17 | 12.35 | $52.15 | 96301 |
| 2022-11-16 | 12.55 | $52.47 | 104300 |
| 2022-11-15 | 12.24 | $53.25 | 63200 |
| 2022-11-14 | 11.65 | $52.68 | 243000 |
| 2022-11-11 | 11.07 | $53.18 | 112900 |
| 2022-11-10 | 10.37 | $52.80 | 40400 |
| 2022-11-09 | 9.90 | $49.71 | 86100 |
| 2022-11-08 | 10.21 | $50.62 | 210210 |
| 2022-11-07 | 10.33 | $50.19 | 111000 |
| 2022-11-04 | 10.85 | $49.54 | 64800 |
| 2022-11-03 | 11.27 | $48.70 | 110644 |
| 2022-11-02 | 11.36 | $49.25 | 56424 |
| 2022-11-01 | 11.93 | $50.81 | 119800 |
| 2022-10-31 | 11.97 | $50.68 | 128000 |
| 2022-10-28 | 12.15 | $50.90 | 214640 |
| 2022-10-27 | 12.40 | $49.92 | 81000 |
| 2022-10-26 | 12.81 | $49.84 | 74300 |
| 2022-10-25 | 13.31 | $49.72 | 50643 |
| 2022-10-24 | 13.90 | $48.69 | 77900 |
| 2022-10-21 | 14.08 | $48.15 | 206033 |
| 2022-10-20 | 13.93 | $46.95 | 86005 |
| 2022-10-19 | 13.78 | $47.89 | 69927 |
| 2022-10-18 | 13.88 | $48.86 | 116223 |
| 2022-10-17 | 14.35 | $47.97 | 128800 |
| 2022-10-14 | 14.24 | $46.71 | 633200 |
| 2022-10-13 | 14.13 | $47.97 | 106400 |
| 2022-10-12 | 13.96 | $47.17 | 114400 |
| 2022-10-11 | 14.34 | $47.60 | 106502 |
| 2022-10-10 | 14.75 | $47.57 | 102115 |
| 2022-10-07 | 15.03 | $47.46 | 170421 |
| 2022-10-06 | 15.36 | $48.73 | 155800 |
| 2022-10-05 | 16.04 | $49.08 | 208937 |
| 2022-10-04 | 16.76 | $49.17 | 113100 |
| 2022-10-03 | 17.61 | $47.42 | 108249 |
| 2022-09-30 | 17.93 | $45.95 | 110723 |
| 2022-09-29 | 17.82 | $46.29 | 120417 |
| 2022-09-28 | 17.51 | $47.06 | 107132 |
| 2022-09-27 | 17.23 | $45.80 | 233700 |
| 2022-09-26 | 16.47 | $45.72 | 282002 |
| 2022-09-23 | 15.75 | $46.29 | 338337 |
| 2022-09-22 | 15.04 | $47.35 | 99100 |
| 2022-09-21 | 14.78 | $48.31 | 63231 |
| 2022-09-20 | 14.87 | $48.85 | 77500 |
| 2022-09-19 | 14.78 | $49.85 | 73632 |
| 2022-09-16 | 14.70 | $48.94 | 259723 |
| 2022-09-15 | 14.32 | $50.11 | 130745 |
| 2022-09-14 | 14.41 | $50.51 | 186950 |
| 2022-09-13 | 14.55 | $50.85 | 99100 |
| 2022-09-12 | 14.94 | $53.00 | 60400 |
| 2022-09-09 | 15.16 | $52.52 | 185200 |
| 2022-09-08 | 15.74 | $51.54 | 100106 |
| 2022-09-07 | 16.28 | $51.33 | 199139 |
| 2022-09-06 | 16.78 | $50.24 | 86024 |
| 2022-09-02 | 16.85 | $50.32 | 149911 |
| 2022-09-01 | 17.04 | $50.70 | 213500 |
| 2022-08-31 | 16.82 | $50.86 | 97227 |
| 2022-08-30 | 16.89 | $51.42 | 135002 |
| 2022-08-29 | 17.11 | $51.88 | 144513 |
| 2022-08-26 | 17.58 | $52.34 | 51600 |
| 2022-08-25 | 18.36 | $54.29 | 70100 |
| 2022-08-24 | 18.76 | $53.41 | 40300 |
| 2022-08-23 | 19.53 | $53.22 | 38800 |
| 2022-08-22 | 20.34 | $53.13 | 85700 |
| 2022-08-19 | 21.13 | $54.42 | 287001 |
| 2022-08-18 | 21.26 | $55.31 | 79500 |
| 2022-08-17 | 20.94 | $55.02 | 109300 |
| 2022-08-16 | 20.66 | $55.81 | 109700 |
| 2022-08-15 | 20.03 | $55.49 | 208113 |
| 2022-08-12 | 19.52 | $55.34 | 252400 |
| 2022-08-11 | 19.05 | $54.62 | 124100 |
| 2022-08-10 | 18.63 | $54.12 | 166319 |
| 2022-08-09 | 18.50 | $52.79 | 29417 |
| 2022-08-08 | 18.78 | $53.47 | 59007 |
| 2022-08-05 | 18.60 | $53.26 | 135905 |
| 2022-08-04 | 18.70 | $53.23 | 103600 |
| 2022-08-03 | 18.59 | $53.25 | 92500 |
| 2022-08-02 | 18.49 | $52.87 | 78036 |
| 2022-08-01 | 18.31 | $53.69 | 107900 |
| 2022-07-29 | 17.92 | $53.68 | 134009 |
| 2022-07-28 | 17.52 | $52.80 | 175230 |
| 2022-07-27 | 17.46 | $51.96 | 117200 |
| 2022-07-26 | 17.67 | $50.98 | 86700 |
| 2022-07-25 | 18.25 | $51.18 | 94534 |
| 2022-07-22 | 18.85 | $51.14 | 45239 |
| 2022-07-21 | 19.45 | $51.42 | 159320 |
| 2022-07-20 | 20.18 | $50.97 | 120339 |
| 2022-07-19 | 21.12 | $50.46 | 98500 |
| 2022-07-18 | 22.14 | $48.64 | 100743 |
| 2022-07-15 | 22.66 | $48.77 | 74500 |
| 2022-07-14 | 22.94 | $47.96 | 181341 |
| 2022-07-13 | 22.78 | $48.38 | 212942 |
| 2022-07-12 | 22.78 | $48.70 | 198900 |
| 2022-07-11 | 23.05 | $48.69 | 155000 |
| 2022-07-08 | 23.10 | $49.06 | 420900 |
| 2022-07-07 | 23.23 | $49.36 | 226637 |
| 2022-07-06 | 23.37 | $48.56 | 763721 |
| 2022-07-05 | 23.19 | $48.43 | 275400 |
| 2022-07-01 | 22.80 | $48.74 | 401400 |
| 2022-06-30 | 22.50 | $48.13 | 190800 |
| 2022-06-29 | 22.00 | $48.33 | 199100 |
| 2022-06-28 | 21.65 | $48.64 | 138500 |
| 2022-06-27 | 21.47 | $49.40 | 67432 |
| 2022-06-24 | 21.45 | $49.31 | 195200 |
| 2022-06-23 | 21.22 | $47.60 | 148702 |
| 2022-06-22 | 20.28 | $47.77 | 380600 |
| 2022-06-21 | 19.36 | $48.05 | 137800 |
| 2022-06-17 | 18.47 | $47.45 | 511600 |
| 2022-06-16 | 17.28 | $47.30 | 131400 |
| 2022-06-15 | 16.08 | $49.76 | 125647 |
| 2022-06-14 | 15.29 | $49.33 | 209710 |
| 2022-06-13 | 14.27 | $49.27 | 226600 |
| 2022-06-10 | 13.22 | $51.34 | 151400 |
| 2022-06-09 | 12.74 | $53.18 | 70500 |
| 2022-06-08 | 12.87 | $54.10 | 67800 |
| 2022-06-07 | 13.35 | $55.20 | 98500 |
| 2022-06-06 | 13.89 | $54.84 | 119100 |
| 2022-06-03 | 14.59 | $54.27 | 91500 |
| 2022-06-02 | 15.14 | $54.64 | 178400 |
| 2022-06-01 | 15.71 | $53.49 | 214303 |
| 2022-05-31 | 16.16 | $53.88 | 79321 |
| 2022-05-27 | 16.77 | $54.23 | 294502 |
| 2022-05-26 | 17.50 | $53.17 | 99400 |
| 2022-05-25 | 17.91 | $52.01 | 147700 |
| 2022-05-24 | 17.86 | $51.31 | 126747 |
| 2022-05-23 | 17.42 | $51.76 | 69816 |
| 2022-05-20 | 17.18 | $50.90 | 186400 |
| 2022-05-19 | 16.81 | $51.27 | 207300 |
| 2022-05-18 | 16.69 | $51.44 | 132700 |
| 2022-05-17 | 16.76 | $53.73 | 188810 |
| 2022-05-16 | 17.35 | $52.13 | 298600 |
| 2022-05-13 | 17.40 | $52.45 | 465444 |
| 2022-05-12 | 17.59 | $51.45 | 508437 |
| 2022-05-11 | 17.20 | $51.23 | 297000 |
| 2022-05-10 | 17.03 | $52.11 | 390000 |
| 2022-05-09 | 16.95 | $52.56 | 300436 |
| 2022-05-06 | 17.18 | $53.60 | 283900 |
| 2022-05-05 | 17.67 | $54.37 | 259100 |
| 2022-05-04 | 18.57 | $56.04 | 235700 |
| 2022-05-03 | 19.44 | $54.34 | 240603 |
| 2022-05-02 | 19.84 | $53.55 | 249500 |
| 2022-04-29 | 19.84 | $53.22 | 195700 |
| 2022-04-28 | 20.12 | $54.55 | 142300 |
| 2022-04-27 | 20.29 | $53.39 | 130200 |
| 2022-04-26 | 19.93 | $53.29 | 81146 |
| 2022-04-25 | 19.71 | $54.75 | 178900 |
| 2022-04-22 | 19.47 | $54.48 | 2.2M |
| 2022-04-21 | 19.67 | $55.85 | 269600 |
| 2022-04-20 | 20.45 | $56.32 | 254539 |
| 2022-04-19 | 21.42 | $55.67 | 87201 |
| 2022-04-18 | 21.93 | $54.33 | 97647 |
| 2022-04-14 | 21.81 | $54.40 | 84800 |
| 2022-04-13 | 21.81 | $54.62 | 76847 |
| 2022-04-12 | 21.59 | $53.90 | 75106 |
| 2022-04-11 | 21.37 | $53.99 | 112700 |
| 2022-04-08 | 20.99 | $54.08 | 93244 |
| 2022-04-07 | 20.59 | $54.12 | 112339 |
| 2022-04-06 | 19.91 | $54.24 | 212711 |
| 2022-04-05 | 19.34 | $55.00 | 231400 |
| 2022-04-04 | 19.06 | $56.05 | 267600 |
| 2022-04-01 | 19.07 | $56.21 | 310500 |
| 2022-03-31 | 19.12 | $56.52 | 205700 |
| 2022-03-30 | 19.48 | $57.62 | 107000 |
| 2022-03-29 | 20.27 | $58.39 | 124200 |
| 2022-03-28 | 21.31 | $57.33 | 245400 |
| 2022-03-25 | 21.80 | $57.28 | 203400 |
| 2022-03-24 | 22.29 | $57.15 | 123938 |
| 2022-03-23 | 22.75 | $56.96 | 192400 |
| 2022-03-22 | 23.27 | $57.99 | 273600 |
| 2022-03-21 | 24.21 | $57.77 | 103110 |
| 2022-03-18 | 25.18 | $58.09 | 126605 |
| 2022-03-17 | 26.09 | $57.62 | 98800 |
| 2022-03-16 | 26.82 | $57.02 | 284624 |
| 2022-03-15 | 27.33 | $55.73 | 144800 |
| 2022-03-14 | 27.18 | $54.85 | 156403 |
| 2022-03-11 | 26.90 | $54.90 | 4.4M |
| 2022-03-10 | 26.70 | $55.25 | 223107 |
| 2022-03-09 | 26.19 | $55.44 | 216100 |
| 2022-03-08 | 25.73 | $53.82 | 257806 |
| 2022-03-07 | 24.90 | $53.94 | 284300 |
| 2022-03-04 | 24.13 | $56.16 | 112900 |
| 2022-03-03 | 23.74 | $56.95 | 129700 |
| 2022-03-02 | 23.67 | $57.16 | 102400 |
| 2022-03-01 | 23.56 | $55.82 | 245200 |
| 2022-02-28 | 23.27 | $57.10 | 175240 |
| 2022-02-25 | 23.20 | $57.04 | 653000 |
| 2022-02-24 | 23.08 | $55.60 | 402539 |
| 2022-02-23 | 22.21 | $55.05 | 180100 |
| 2022-02-22 | 21.69 | $56.19 | 332644 |
| 2022-02-18 | 21.46 | $56.98 | 313600 |
| 2022-02-17 | 21.54 | $57.11 | 166800 |
| 2022-02-16 | 21.72 | $58.23 | 167649 |
| 2022-02-15 | 22.14 | $57.84 | 123100 |
| 2022-02-14 | 22.34 | $56.86 | 292100 |
| 2022-02-11 | 22.17 | $56.94 | 738035 |
| 2022-02-10 | 22.07 | $57.77 | 194410 |
| 2022-02-09 | 22.25 | $58.94 | 230500 |
| 2022-02-08 | 22.78 | $57.81 | 294900 |
| 2022-02-07 | 22.73 | $56.85 | 141743 |
| 2022-02-04 | 22.25 | $56.94 | 263400 |
| 2022-02-03 | 21.76 | $57.42 | 310100 |
| 2022-02-02 | 21.59 | $58.39 | 752900 |
| 2022-02-01 | 21.55 | $58.30 | 291247 |
| 2022-01-31 | 21.42 | $57.75 | 195904 |
| 2022-01-28 | 20.92 | $56.79 | 416639 |
| 2022-01-27 | 19.76 | $56.08 | 605241 |
| 2022-01-26 | 18.69 | $56.65 | 260922 |
| 2022-01-25 | 17.70 | $57.31 | 336504 |
| 2022-01-24 | 16.35 | $58.31 | 646838 |
| 2022-01-21 | 14.92 | $57.60 | 447500 |
| 2022-01-20 | 13.86 | $58.49 | 193733 |
| 2022-01-19 | 13.06 | $59.42 | 271930 |
| 2022-01-18 | 12.61 | $60.08 | 144600 |
| 2022-01-14 | 12.34 | $61.05 | 107345 |
| 2022-01-13 | 12.26 | $61.40 | 105708 |
| 2022-01-12 | 12.67 | $61.29 | 125525 |
| 2022-01-11 | 13.01 | $61.23 | 124722 |
| 2022-01-10 | 13.01 | $60.77 | 169015 |
| 2022-01-07 | 12.77 | $61.12 | 275900 |
| 2022-01-06 | 13.10 | $61.76 | 165146 |
| 2022-01-05 | 13.71 | $61.78 | 151500 |
| 2022-01-04 | 14.40 | $62.92 | 451400 |
| 2022-01-03 | 14.83 | $61.95 | 197245 |
| 2021-12-31 | 15.41 | $62.41 | 47300 |
| 2021-12-30 | 15.77 | $62.12 | 154400 |
| 2021-12-29 | 16.13 | $62.41 | 49646 |
| 2021-12-28 | 16.62 | $62.12 | 71829 |
| 2021-12-27 | 17.20 | $61.99 | 66200 |
| 2021-12-23 | 18.00 | $61.08 | 198300 |
| 2021-12-22 | 18.67 | $60.55 | 58924 |
| 2021-12-21 | 19.03 | $60.21 | 75000 |
| 2021-12-20 | 19.22 | $58.76 | 439846 |
| 2021-12-17 | 18.77 | $59.94 | 70137 |
| 2021-12-16 | 19.11 | $60.84 | 192300 |
| 2021-12-15 | 19.87 | $61.15 | 89500 |
| 2021-12-14 | 20.27 | $60.54 | 75103 |
| 2021-12-13 | 20.79 | $61.07 | 126000 |
| 2021-12-10 | 21.74 | $61.59 | 2.3M |
| 2021-12-09 | 22.86 | $61.36 | 56034 |
| 2021-12-08 | 24.00 | $61.75 | 118600 |
| 2021-12-07 | 25.08 | $61.57 | 76800 |
| 2021-12-06 | 26.22 | $60.56 | 122700 |
| 2021-12-03 | 27.15 | $59.75 | 92700 |
| 2021-12-02 | 27.63 | $60.02 | 131410 |
| 2021-12-01 | 28.10 | $58.50 | 97136 |
| 2021-11-30 | 28.60 | $59.26 | 124923 |
| 2021-11-29 | 29.42 | $61.05 | 82600 |
| 2021-11-26 | 30.80 | $60.83 | 128216 |
| 2021-11-24 | 32.34 | $62.42 | 133100 |
| 2021-11-23 | 32.94 | $62.51 | 129100 |
| 2021-11-22 | 33.57 | $62.42 | 63030 |
| 2021-11-19 | 33.89 | $62.21 | 44342 |
| 2021-11-18 | 34.43 | $62.29 | 65300 |
| 2021-11-17 | 34.99 | $62.57 | 90900 |
| 2021-11-16 | 35.23 | $63.00 | 86800 |
| 2021-11-15 | 35.01 | $62.74 | 287100 |
| 2021-11-12 | 34.84 | $62.94 | 46444 |
| 2021-11-11 | 34.77 | $62.25 | 104900 |
| 2021-11-10 | 34.94 | $62.18 | 31000 |
| 2021-11-09 | 35.13 | $62.61 | 81500 |
| 2021-11-08 | 34.92 | $62.47 | 54400 |
| 2021-11-05 | 34.70 | $62.24 | 80700 |
| 2021-11-04 | 34.51 | $61.69 | 58700 |
| 2021-11-03 | 34.55 | $61.57 | 75900 |
| 2021-11-02 | 34.76 | $61.24 | 108201 |
| 2021-11-01 | 35.11 | $61.12 | 107600 |
| 2021-10-29 | 35.56 | $60.41 | 136034 |
| 2021-10-28 | 36.20 | $60.60 | 94234 |
| 2021-10-27 | 36.91 | $59.70 | 47442 |
| 2021-10-26 | 37.66 | $60.62 | 59932 |
| 2021-10-25 | 37.84 | $61.17 | 84100 |
| 2021-10-22 | 37.95 | $60.91 | 44327 |
| 2021-10-21 | 38.11 | $60.76 | 43600 |
| 2021-10-20 | 38.43 | $60.65 | 91800 |
| 2021-10-19 | 38.79 | $60.14 | 58100 |
| 2021-10-18 | 39.31 | $59.96 | 47403 |
| 2021-10-15 | 39.94 | $59.66 | 33407 |
| 2021-10-14 | 40.44 | $59.32 | 53000 |
| 2021-10-13 | 41.17 | $58.09 | 67032 |
| 2021-10-12 | 42.28 | $57.97 | 70900 |
| 2021-10-11 | 43.28 | $57.89 | 98101 |
| 2021-10-08 | 44.30 | $58.38 | 82212 |
| 2021-10-07 | 45.18 | $58.69 | 115000 |
| 2021-10-06 | 45.93 | $58.17 | 141300 |
| 2021-10-05 | 47.00 | $58.12 | 115700 |
| 2021-10-04 | 48.02 | $57.54 | 76702 |
| 2021-10-01 | 49.17 | $58.03 | 448600 |
| 2021-09-30 | 50.38 | $57.34 | 272306 |
| 2021-09-29 | 51.50 | $58.42 | 58533 |
| 2021-09-28 | 52.18 | $58.48 | 59205 |
| 2021-09-27 | 52.89 | $59.43 | 40819 |
| 2021-09-24 | 53.29 | $59.08 | 53900 |
| 2021-09-23 | 53.79 | $59.14 | 37900 |
| 2021-09-22 | 54.31 | $58.31 | 122512 |
| 2021-09-21 | 55.01 | $57.72 | 95300 |
| 2021-09-20 | 55.81 | $58.06 | 112900 |
| 2021-09-17 | 56.69 | $58.79 | 53142 |
| 2021-09-16 | 57.05 | $59.50 | 169100 |
| 2021-09-15 | 57.09 | $59.79 | 69011 |
| 2021-09-14 | 57.14 | $59.22 | 75624 |
| 2021-09-13 | 57.19 | $59.83 | 41529 |
| 2021-09-10 | 57.04 | $59.77 | 129000 |
| 2021-09-09 | 56.80 | $60.07 | 38344 |
| 2021-09-08 | 56.45 | $60.33 | 82904 |
| 2021-09-07 | 56.10 | $60.45 | 48608 |
| 2021-09-03 | 55.54 | $61.37 | 48233 |
| 2021-09-02 | 54.65 | $61.61 | 152109 |
| 2021-09-01 | 53.72 | $60.95 | 307600 |
| 2021-08-31 | 52.75 | $61.12 | 75900 |
| 2021-08-30 | 51.60 | $61.59 | 61304 |
| 2021-08-27 | 50.22 | $61.64 | 77100 |
| 2021-08-26 | 48.78 | $60.61 | 40221 |
| 2021-08-25 | 47.28 | $61.12 | 88000 |
| 2021-08-24 | 45.71 | $60.40 | 53600 |
| 2021-08-23 | 44.08 | $59.97 | 133700 |
| 2021-08-20 | 42.39 | $59.47 | 158621 |
| 2021-08-19 | 40.62 | $58.93 | 114914 |
| 2021-08-18 | 38.77 | $59.44 | 69146 |
| 2021-08-17 | 36.62 | $59.95 | 63809 |
| 2021-08-16 | 34.35 | $60.84 | 340000 |
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