Is Goldman Sachs MarketBeta U.S. Equity ETF (GSUS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goldman Sachs MarketBeta U.S. Equity ETF (GSUS) research center and poll results.
CBOE : GSUS
Goldman Sachs MarketBeta U.S. Equity ETF
$102.54 USD
-$0.13 (-0.13%)
- Volume
- 327.46K
- Average Volume
- 93.88K
- Market Capitalization
- $1.36B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $105.04
- Year Low
- $85.82
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
102.92
2026-07-20
Close Price
$102.54
Vol: 327952
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.90
Average
70.94
Maximum
103.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 102.92 | $102.54 | 327952 |
| 2026-07-17 | 102.96 | $102.67 | 48700 |
| 2026-07-16 | 102.95 | $103.73 | 47200 |
| 2026-07-15 | 102.94 | $104.28 | 54603 |
| 2026-07-14 | 102.94 | $103.87 | 118500 |
| 2026-07-13 | 102.86 | $103.52 | 63000 |
| 2026-07-10 | 102.78 | $104.35 | 81700 |
| 2026-07-09 | 102.57 | $103.88 | 33200 |
| 2026-07-08 | 102.46 | $103.12 | 60848 |
| 2026-07-07 | 102.41 | $103.35 | 59500 |
| 2026-07-06 | 102.33 | $103.80 | 282534 |
| 2026-07-02 | 102.37 | $102.94 | 82512 |
| 2026-07-01 | 102.44 | $103.01 | 57200 |
| 2026-06-30 | 102.53 | $103.10 | 199746 |
| 2026-06-29 | 102.61 | $102.34 | 58800 |
| 2026-06-26 | 102.72 | $100.91 | 213833 |
| 2026-06-25 | 102.88 | $101.15 | 196248 |
| 2026-06-24 | 103.00 | $101.07 | 42200 |
| 2026-06-23 | 103.12 | $101.61 | 54100 |
| 2026-06-22 | 103.18 | $103.09 | 68607 |
| 2026-06-18 | 103.15 | $103.42 | 88600 |
| 2026-06-17 | 103.09 | $102.38 | 73800 |
| 2026-06-16 | 103.03 | $103.65 | 169114 |
| 2026-06-15 | 102.94 | $104.25 | 204800 |
| 2026-06-12 | 102.82 | $102.35 | 40428 |
| 2026-06-11 | 102.86 | $101.87 | 55120 |
| 2026-06-10 | 102.89 | $100.12 | 49900 |
| 2026-06-09 | 102.97 | $101.74 | 44800 |
| 2026-06-08 | 102.98 | $102.09 | 48700 |
| 2026-06-05 | 102.96 | $101.77 | 50242 |
| 2026-06-04 | 102.92 | $104.63 | 34500 |
| 2026-06-03 | 102.75 | $104.16 | 49600 |
| 2026-06-02 | 102.53 | $104.94 | 46600 |
| 2026-06-01 | 102.23 | $104.71 | 58700 |
| 2026-05-29 | 101.96 | $104.43 | 56700 |
| 2026-05-28 | 101.70 | $104.15 | 61500 |
| 2026-05-27 | 101.39 | $103.49 | 51519 |
| 2026-05-26 | 101.12 | $103.54 | 63400 |
| 2026-05-22 | 100.87 | $102.86 | 133200 |
| 2026-05-21 | 100.65 | $102.44 | 179000 |
| 2026-05-20 | 100.41 | $102.24 | 344045 |
| 2026-05-19 | 100.20 | $101.17 | 66300 |
| 2026-05-18 | 100.00 | $101.81 | 52800 |
| 2026-05-15 | 99.79 | $101.90 | 56500 |
| 2026-05-14 | 99.59 | $103.21 | 76022 |
| 2026-05-13 | 99.27 | $102.43 | 204206 |
| 2026-05-12 | 98.97 | $101.75 | 179200 |
| 2026-05-11 | 98.67 | $101.87 | 29323 |
| 2026-05-08 | 98.30 | $101.70 | 46835 |
| 2026-05-07 | 97.89 | $100.91 | 32700 |
| 2026-05-06 | 97.53 | $101.20 | 53831 |
| 2026-05-05 | 97.13 | $99.80 | 50734 |
| 2026-05-04 | 96.68 | $99.01 | 43235 |
| 2026-05-01 | 96.27 | $99.34 | 42045 |
| 2026-04-30 | 95.82 | $99.08 | 643149 |
| 2026-04-29 | 95.38 | $98.08 | 40924 |
| 2026-04-28 | 94.95 | $98.08 | 74400 |
| 2026-04-27 | 94.40 | $98.55 | 39801 |
| 2026-04-24 | 93.84 | $98.43 | 49400 |
| 2026-04-23 | 93.36 | $97.66 | 52541 |
| 2026-04-22 | 93.00 | $98.09 | 55600 |
| 2026-04-21 | 92.61 | $97.04 | 110441 |
| 2026-04-20 | 92.28 | $97.68 | 87608 |
| 2026-04-17 | 91.88 | $97.92 | 75612 |
| 2026-04-16 | 91.53 | $96.75 | 55100 |
| 2026-04-15 | 91.26 | $96.53 | 67100 |
| 2026-04-14 | 91.06 | $95.68 | 188300 |
| 2026-04-13 | 90.89 | $94.53 | 44800 |
| 2026-04-10 | 90.73 | $93.53 | 39446 |
| 2026-04-09 | 90.65 | $93.65 | 44700 |
| 2026-04-08 | 90.63 | $93.11 | 68200 |
| 2026-04-07 | 90.64 | $90.85 | 81000 |
| 2026-04-06 | 90.78 | $90.76 | 80500 |
| 2026-04-02 | 90.88 | $90.36 | 133847 |
| 2026-04-01 | 91.06 | $90.27 | 510212 |
| 2026-03-31 | 91.27 | $89.59 | 416800 |
| 2026-03-30 | 91.47 | $87.02 | 79034 |
| 2026-03-27 | 91.85 | $87.36 | 65311 |
| 2026-03-26 | 92.21 | $88.88 | 98200 |
| 2026-03-25 | 92.51 | $90.43 | 38509 |
| 2026-03-24 | 92.77 | $90.17 | 108400 |
| 2026-03-23 | 92.99 | $90.56 | 292600 |
| 2026-03-20 | 93.16 | $89.63 | 224126 |
| 2026-03-19 | 93.42 | $90.97 | 121400 |
| 2026-03-18 | 93.58 | $91.26 | 65500 |
| 2026-03-17 | 93.75 | $92.50 | 36147 |
| 2026-03-16 | 93.82 | $92.30 | 101700 |
| 2026-03-13 | 93.90 | $91.33 | 83417 |
| 2026-03-12 | 94.03 | $91.90 | 50403 |
| 2026-03-11 | 94.20 | $93.32 | 82208 |
| 2026-03-10 | 94.30 | $93.33 | 1.3M |
| 2026-03-09 | 94.42 | $93.56 | 71800 |
| 2026-03-06 | 94.50 | $92.77 | 64500 |
| 2026-03-05 | 94.52 | $93.96 | 43335 |
| 2026-03-04 | 94.56 | $94.46 | 75200 |
| 2026-03-03 | 94.59 | $93.73 | 44315 |
| 2026-03-02 | 94.70 | $94.60 | 55100 |
| 2026-02-27 | 94.74 | $94.55 | 46542 |
| 2026-02-26 | 94.81 | $94.95 | 69600 |
| 2026-02-25 | 94.87 | $95.47 | 52500 |
| 2026-02-24 | 94.90 | $94.65 | 62100 |
| 2026-02-23 | 94.96 | $93.89 | 97540 |
| 2026-02-20 | 95.02 | $94.92 | 64800 |
| 2026-02-19 | 95.03 | $94.23 | 258500 |
| 2026-02-18 | 95.05 | $94.51 | 378100 |
| 2026-02-17 | 95.00 | $94.00 | 49528 |
| 2026-02-13 | 95.07 | $93.88 | 106749 |
| 2026-02-12 | 95.16 | $93.85 | 69321 |
| 2026-02-11 | 95.24 | $95.32 | 68100 |
| 2026-02-10 | 95.27 | $95.36 | 57917 |
| 2026-02-09 | 95.31 | $95.65 | 83700 |
| 2026-02-06 | 95.32 | $95.18 | 75328 |
| 2026-02-05 | 95.34 | $93.33 | 90200 |
| 2026-02-04 | 95.44 | $94.61 | 70924 |
| 2026-02-03 | 95.50 | $95.09 | 65500 |
| 2026-02-02 | 95.50 | $95.97 | 116100 |
| 2026-01-30 | 95.43 | $95.48 | 483700 |
| 2026-01-29 | 95.37 | $95.87 | 72040 |
| 2026-01-28 | 95.33 | $96.10 | 58900 |
| 2026-01-27 | 95.29 | $96.13 | 53349 |
| 2026-01-26 | 95.26 | $95.73 | 75009 |
| 2026-01-23 | 95.25 | $95.19 | 46500 |
| 2026-01-22 | 95.25 | $95.12 | 53022 |
| 2026-01-21 | 95.25 | $94.57 | 57707 |
| 2026-01-20 | 95.24 | $93.52 | 88639 |
| 2026-01-16 | 95.24 | $95.53 | 88829 |
| 2026-01-15 | 95.11 | $95.57 | 747309 |
| 2026-01-14 | 95.03 | $95.38 | 91200 |
| 2026-01-13 | 94.97 | $95.94 | 29923 |
| 2026-01-12 | 94.89 | $96.18 | 51223 |
| 2026-01-09 | 94.86 | $96.00 | 61300 |
| 2026-01-08 | 94.82 | $95.40 | 52417 |
| 2026-01-07 | 94.78 | $95.43 | 91831 |
| 2026-01-06 | 94.75 | $95.70 | 493536 |
| 2026-01-05 | 94.71 | $95.15 | 38123 |
| 2026-01-02 | 94.70 | $94.56 | 60744 |
| 2025-12-31 | 94.71 | $94.40 | 45524 |
| 2025-12-30 | 94.71 | $95.07 | 201700 |
| 2025-12-29 | 94.67 | $95.21 | 529400 |
| 2025-12-26 | 94.64 | $95.54 | 34133 |
| 2025-12-24 | 94.57 | $95.55 | 42127 |
| 2025-12-23 | 94.47 | $95.22 | 38800 |
| 2025-12-22 | 94.34 | $95.04 | 43002 |
| 2025-12-19 | 94.15 | $94.39 | 53848 |
| 2025-12-18 | 93.95 | $93.59 | 185243 |
| 2025-12-17 | 93.86 | $92.88 | 205000 |
| 2025-12-16 | 93.79 | $94.00 | 44600 |
| 2025-12-15 | 93.70 | $94.20 | 45700 |
| 2025-12-12 | 93.64 | $94.37 | 331200 |
| 2025-12-11 | 93.57 | $95.43 | 87000 |
| 2025-12-10 | 93.54 | $95.22 | 55700 |
| 2025-12-09 | 93.51 | $94.68 | 78939 |
| 2025-12-08 | 93.50 | $94.74 | 76524 |
| 2025-12-05 | 93.41 | $95.02 | 49700 |
| 2025-12-04 | 93.31 | $94.83 | 38529 |
| 2025-12-03 | 93.26 | $94.79 | 29613 |
| 2025-12-02 | 93.21 | $94.45 | 42300 |
| 2025-12-01 | 93.22 | $94.19 | 176200 |
| 2025-11-28 | 93.25 | $94.62 | 28806 |
| 2025-11-26 | 93.24 | $94.18 | 124631 |
| 2025-11-25 | 93.30 | $93.53 | 64900 |
| 2025-11-24 | 93.39 | $92.67 | 50000 |
| 2025-11-21 | 93.51 | $91.19 | 47343 |
| 2025-11-20 | 93.65 | $90.37 | 41502 |
| 2025-11-19 | 93.79 | $91.83 | 52100 |
| 2025-11-18 | 93.83 | $91.50 | 53900 |
| 2025-11-17 | 93.91 | $92.16 | 135448 |
| 2025-11-14 | 93.96 | $93.03 | 27500 |
| 2025-11-13 | 93.91 | $93.06 | 37742 |
| 2025-11-12 | 93.84 | $94.71 | 37820 |
| 2025-11-11 | 93.72 | $94.65 | 36819 |
| 2025-11-10 | 93.58 | $94.44 | 84900 |
| 2025-11-07 | 93.46 | $93.01 | 838941 |
| 2025-11-06 | 93.35 | $92.91 | 40725 |
| 2025-11-05 | 93.36 | $93.98 | 58302 |
| 2025-11-04 | 93.32 | $93.62 | 35800 |
| 2025-11-03 | 93.28 | $94.82 | 90625 |
| 2025-10-31 | 93.20 | $94.71 | 24200 |
| 2025-10-30 | 93.10 | $94.40 | 48700 |
| 2025-10-29 | 93.03 | $95.40 | 35638 |
| 2025-10-28 | 92.89 | $95.34 | 94400 |
| 2025-10-27 | 92.75 | $95.08 | 849400 |
| 2025-10-24 | 92.59 | $93.93 | 40706 |
| 2025-10-23 | 92.49 | $93.18 | 37500 |
| 2025-10-22 | 92.40 | $92.59 | 431600 |
| 2025-10-21 | 92.35 | $93.13 | 44400 |
| 2025-10-20 | 92.31 | $93.12 | 38700 |
| 2025-10-17 | 92.30 | $92.13 | 29000 |
| 2025-10-16 | 92.31 | $91.67 | 46308 |
| 2025-10-15 | 92.32 | $92.28 | 37402 |
| 2025-10-14 | 92.28 | $91.92 | 30600 |
| 2025-10-13 | 92.26 | $92.04 | 61900 |
| 2025-10-10 | 92.23 | $90.65 | 269100 |
| 2025-10-09 | 92.26 | $93.13 | 25000 |
| 2025-10-08 | 92.16 | $93.35 | 131447 |
| 2025-10-07 | 92.02 | $92.76 | 50708 |
| 2025-10-06 | 91.89 | $93.17 | 74200 |
| 2025-10-03 | 91.72 | $92.80 | 25429 |
| 2025-10-02 | 91.57 | $92.83 | 72400 |
| 2025-10-01 | 91.42 | $92.75 | 37212 |
| 2025-09-30 | 91.24 | $92.40 | 127400 |
| 2025-09-29 | 91.05 | $92.06 | 96200 |
| 2025-09-26 | 90.91 | $91.83 | 34300 |
| 2025-09-25 | 90.81 | $91.30 | 38604 |
| 2025-09-24 | 90.72 | $91.75 | 30000 |
| 2025-09-23 | 90.60 | $92.28 | 28300 |
| 2025-09-22 | 90.44 | $92.81 | 47100 |
| 2025-09-19 | 90.26 | $92.41 | 42500 |
| 2025-09-18 | 90.04 | $91.92 | 60300 |
| 2025-09-17 | 89.86 | $91.43 | 38900 |
| 2025-09-16 | 89.71 | $91.50 | 21013 |
| 2025-09-15 | 89.59 | $91.56 | 26100 |
| 2025-09-12 | 89.47 | $91.19 | 31338 |
| 2025-09-11 | 89.38 | $91.16 | 34700 |
| 2025-09-10 | 89.28 | $90.44 | 31000 |
| 2025-09-09 | 89.21 | $90.19 | 19900 |
| 2025-09-08 | 89.11 | $89.88 | 53641 |
| 2025-09-05 | 89.03 | $89.62 | 44702 |
| 2025-09-04 | 88.92 | $89.85 | 37200 |
| 2025-09-03 | 88.81 | $89.12 | 52409 |
| 2025-09-02 | 88.70 | $88.68 | 67006 |
| 2025-08-29 | 88.63 | $89.24 | 39907 |
| 2025-08-28 | 88.47 | $89.90 | 177032 |
| 2025-08-27 | 88.35 | $89.56 | 28815 |
| 2025-08-26 | 88.26 | $89.35 | 127200 |
| 2025-08-25 | 88.19 | $88.94 | 39513 |
| 2025-08-22 | 88.15 | $89.32 | 223700 |
| 2025-08-21 | 88.10 | $87.94 | 32315 |
| 2025-08-20 | 88.09 | $88.30 | 440747 |
| 2025-08-19 | 88.06 | $88.47 | 381100 |
| 2025-08-18 | 87.99 | $89.11 | 28000 |
| 2025-08-15 | 87.89 | $89.13 | 26700 |
| 2025-08-14 | 87.78 | $89.30 | 15700 |
| 2025-08-13 | 87.66 | $89.27 | 28800 |
| 2025-08-12 | 87.51 | $89.05 | 57500 |
| 2025-08-11 | 87.37 | $88.11 | 17331 |
| 2025-08-08 | 87.29 | $88.25 | 115500 |
| 2025-08-07 | 87.19 | $87.46 | 28500 |
| 2025-08-06 | 87.15 | $87.60 | 32049 |
| 2025-08-05 | 87.09 | $86.93 | 26924 |
| 2025-08-04 | 87.03 | $87.36 | 34200 |
| 2025-08-01 | 86.96 | $86.06 | 76807 |
| 2025-07-31 | 86.98 | $87.47 | 504138 |
| 2025-07-30 | 86.90 | $87.78 | 220634 |
| 2025-07-29 | 86.79 | $87.95 | 23641 |
| 2025-07-28 | 86.67 | $88.20 | 44300 |
| 2025-07-25 | 86.51 | $88.19 | 53700 |
| 2025-07-24 | 86.33 | $87.81 | 35919 |
| 2025-07-23 | 86.14 | $87.70 | 47020 |
| 2025-07-22 | 85.96 | $87.07 | 33100 |
| 2025-07-21 | 85.76 | $87.04 | 102200 |
| 2025-07-18 | 85.53 | $86.90 | 22845 |
| 2025-07-17 | 85.32 | $86.91 | 21200 |
| 2025-07-16 | 85.11 | $86.45 | 25140 |
| 2025-07-15 | 84.95 | $86.15 | 21000 |
| 2025-07-14 | 84.77 | $86.49 | 19727 |
| 2025-07-11 | 84.62 | $86.30 | 22000 |
| 2025-07-10 | 84.46 | $86.58 | 54006 |
| 2025-07-09 | 84.30 | $86.37 | 28200 |
| 2025-07-08 | 84.13 | $85.85 | 20514 |
| 2025-07-07 | 83.99 | $85.88 | 48736 |
| 2025-07-03 | 83.79 | $86.58 | 26439 |
| 2025-07-02 | 83.59 | $85.85 | 37200 |
| 2025-07-01 | 83.42 | $85.43 | 71900 |
| 2025-06-30 | 83.24 | $85.57 | 86322 |
| 2025-06-27 | 83.04 | $85.04 | 108339 |
| 2025-06-26 | 82.87 | $84.66 | 44800 |
| 2025-06-25 | 82.70 | $84.01 | 52009 |
| 2025-06-24 | 82.58 | $84.01 | 41800 |
| 2025-06-23 | 82.38 | $83.21 | 26300 |
| 2025-06-20 | 82.24 | $82.41 | 54918 |
| 2025-06-18 | 82.15 | $82.65 | 36322 |
| 2025-06-17 | 82.10 | $82.68 | 17501 |
| 2025-06-16 | 82.08 | $83.32 | 24900 |
| 2025-06-13 | 82.01 | $82.49 | 26936 |
| 2025-06-12 | 81.95 | $83.48 | 19446 |
| 2025-06-11 | 81.83 | $83.19 | 32364 |
| 2025-06-10 | 81.72 | $83.38 | 40818 |
| 2025-06-09 | 81.57 | $82.96 | 20600 |
| 2025-06-06 | 81.32 | $82.91 | 29100 |
| 2025-06-05 | 81.07 | $82.05 | 45700 |
| 2025-06-04 | 80.83 | $82.47 | 64900 |
| 2025-06-03 | 80.56 | $82.46 | 34100 |
| 2025-06-02 | 80.32 | $81.92 | 33800 |
| 2025-05-30 | 80.14 | $81.52 | 1.0M |
| 2025-05-29 | 79.91 | $81.53 | 562500 |
| 2025-05-28 | 79.66 | $81.29 | 162537 |
| 2025-05-27 | 79.42 | $81.62 | 37900 |
| 2025-05-23 | 79.14 | $80.00 | 27809 |
| 2025-05-22 | 78.93 | $80.51 | 48600 |
| 2025-05-21 | 78.67 | $80.52 | 29300 |
| 2025-05-20 | 78.33 | $81.79 | 43619 |
| 2025-05-19 | 77.87 | $82.11 | 64536 |
| 2025-05-16 | 77.30 | $82.00 | 29900 |
| 2025-05-15 | 76.82 | $81.36 | 74100 |
| 2025-05-14 | 76.37 | $81.10 | 64000 |
| 2025-05-13 | 76.02 | $80.98 | 39300 |
| 2025-05-12 | 75.68 | $80.37 | 28134 |
| 2025-05-09 | 75.33 | $77.85 | 26700 |
| 2025-05-08 | 75.05 | $77.91 | 42000 |
| 2025-05-07 | 74.89 | $77.37 | 57100 |
| 2025-05-06 | 74.44 | $77.06 | 28200 |
| 2025-05-05 | 74.05 | $77.67 | 18616 |
| 2025-05-02 | 73.65 | $78.23 | 37500 |
| 2025-05-01 | 73.43 | $77.02 | 32647 |
| 2025-04-30 | 73.46 | $76.45 | 419100 |
| 2025-04-29 | 73.50 | $76.44 | 22230 |
| 2025-04-28 | 73.52 | $75.99 | 26800 |
| 2025-04-25 | 73.55 | $75.89 | 38725 |
| 2025-04-24 | 73.65 | $75.31 | 39300 |
| 2025-04-23 | 73.81 | $73.76 | 142200 |
| 2025-04-22 | 74.09 | $72.52 | 37800 |
| 2025-04-21 | 74.43 | $70.75 | 47200 |
| 2025-04-17 | 74.79 | $72.44 | 30800 |
| 2025-04-16 | 75.07 | $72.34 | 30200 |
| 2025-04-15 | 75.35 | $74.02 | 22800 |
| 2025-04-14 | 75.51 | $74.14 | 72100 |
| 2025-04-11 | 75.71 | $73.42 | 66533 |
| 2025-04-10 | 75.91 | $72.19 | 81211 |
| 2025-04-09 | 76.10 | $74.87 | 187822 |
| 2025-04-08 | 76.20 | $68.32 | 97647 |
| 2025-04-07 | 76.62 | $69.32 | 378814 |
| 2025-04-04 | 77.00 | $69.53 | 473300 |
| 2025-04-03 | 77.49 | $73.90 | 452749 |
| 2025-04-02 | 77.74 | $77.69 | 31000 |
| 2025-04-01 | 77.88 | $77.12 | 65600 |
| 2025-03-31 | 78.00 | $76.90 | 78300 |
| 2025-03-28 | 78.18 | $76.51 | 79518 |
| 2025-03-27 | 78.45 | $78.03 | 40500 |
| 2025-03-26 | 78.58 | $78.38 | 31840 |
| 2025-03-25 | 78.76 | $79.35 | 42017 |
| 2025-03-24 | 78.88 | $79.35 | 29437 |
| 2025-03-21 | 79.03 | $78.03 | 32500 |
| 2025-03-20 | 79.27 | $77.92 | 29025 |
| 2025-03-19 | 79.59 | $78.07 | 43437 |
| 2025-03-18 | 79.92 | $77.17 | 166100 |
| 2025-03-17 | 80.29 | $78.09 | 54900 |
| 2025-03-14 | 80.60 | $77.51 | 34100 |
| 2025-03-13 | 80.95 | $75.92 | 49539 |
| 2025-03-12 | 81.32 | $76.96 | 39000 |
| 2025-03-11 | 81.66 | $76.60 | 57028 |
| 2025-03-10 | 82.02 | $77.05 | 57100 |
| 2025-03-07 | 82.32 | $79.28 | 57742 |
| 2025-03-06 | 82.55 | $78.92 | 50714 |
| 2025-03-05 | 82.78 | $80.47 | 46748 |
| 2025-03-04 | 82.92 | $79.51 | 212400 |
| 2025-03-03 | 83.07 | $80.52 | 48845 |
| 2025-02-28 | 83.21 | $81.89 | 264302 |
| 2025-02-27 | 83.29 | $80.65 | 25600 |
| 2025-02-26 | 83.42 | $81.87 | 22022 |
| 2025-02-25 | 83.50 | $81.87 | 56000 |
| 2025-02-24 | 83.54 | $82.34 | 34300 |
| 2025-02-21 | 83.62 | $82.85 | 21500 |
| 2025-02-20 | 83.68 | $84.32 | 45636 |
| 2025-02-19 | 83.65 | $84.67 | 24500 |
| 2025-02-18 | 83.58 | $84.50 | 39000 |
| 2025-02-14 | 83.48 | $84.38 | 26400 |
| 2025-02-13 | 83.34 | $84.36 | 57837 |
| 2025-02-12 | 83.21 | $83.48 | 28400 |
| 2025-02-11 | 83.05 | $83.68 | 25739 |
| 2025-02-10 | 82.88 | $83.69 | 42900 |
| 2025-02-07 | 82.70 | $83.14 | 42600 |
| 2025-02-06 | 82.61 | $83.84 | 45928 |
| 2025-02-05 | 82.48 | $83.55 | 27900 |
| 2025-02-04 | 82.40 | $83.26 | 26925 |
| 2025-02-03 | 82.32 | $82.60 | 46400 |
| 2025-01-31 | 82.22 | $83.23 | 25746 |
| 2025-01-30 | 82.10 | $83.54 | 26808 |
| 2025-01-29 | 81.98 | $83.15 | 29900 |
| 2025-01-28 | 81.93 | $83.52 | 79300 |
| 2025-01-27 | 81.90 | $82.68 | 349500 |
| 2025-01-24 | 81.92 | $83.94 | 40400 |
| 2025-01-23 | 81.82 | $84.12 | 51642 |
| 2025-01-22 | 81.70 | $83.69 | 169647 |
| 2025-01-21 | 81.56 | $83.19 | 70942 |
| 2025-01-17 | 81.45 | $82.48 | 658300 |
| 2025-01-16 | 81.50 | $81.66 | 1.7M |
| 2025-01-15 | 81.61 | $81.76 | 49300 |
| 2025-01-14 | 81.69 | $80.28 | 72900 |
| 2025-01-13 | 81.85 | $80.19 | 42900 |
| 2025-01-10 | 82.04 | $80.11 | 39900 |
| 2025-01-08 | 82.19 | $81.37 | 25617 |
| 2025-01-07 | 82.30 | $81.18 | 42341 |
| 2025-01-06 | 82.44 | $82.09 | 28300 |
| 2025-01-03 | 82.53 | $81.67 | 34900 |
| 2025-01-02 | 82.64 | $80.60 | 34830 |
| 2024-12-31 | 82.77 | $80.83 | 28605 |
| 2024-12-30 | 82.89 | $81.11 | 200633 |
| 2024-12-27 | 82.99 | $82.07 | 42900 |
| 2024-12-26 | 83.02 | $82.98 | 67100 |
| 2024-12-24 | 83.01 | $82.98 | 52300 |
| 2024-12-23 | 82.99 | $82.02 | 50922 |
| 2024-12-20 | 82.99 | $81.77 | 44800 |
| 2024-12-19 | 83.00 | $80.91 | 46536 |
| 2024-12-18 | 83.02 | $81.00 | 39800 |
| 2024-12-17 | 83.04 | $83.45 | 57020 |
| 2024-12-16 | 82.91 | $83.78 | 242100 |
| 2024-12-13 | 82.76 | $83.45 | 39600 |
| 2024-12-12 | 82.68 | $83.47 | 905600 |
| 2024-12-11 | 82.62 | $83.90 | 42407 |
| 2024-12-10 | 82.53 | $83.19 | 804013 |
| 2024-12-09 | 82.50 | $83.47 | 152900 |
| 2024-12-06 | 82.44 | $84.06 | 51545 |
| 2024-12-05 | 82.34 | $83.79 | 36309 |
| 2024-12-04 | 82.22 | $83.92 | 154300 |
| 2024-12-03 | 81.98 | $83.30 | 41700 |
| 2024-12-02 | 81.73 | $83.26 | 69921 |
| 2024-11-29 | 81.50 | $83.08 | 27412 |
| 2024-11-27 | 81.26 | $82.57 | 42800 |
| 2024-11-26 | 81.12 | $82.90 | 676000 |
| 2024-11-25 | 80.97 | $82.41 | 146300 |
| 2024-11-22 | 80.84 | $82.16 | 29631 |
| 2024-11-21 | 80.71 | $81.86 | 24122 |
| 2024-11-20 | 80.60 | $81.37 | 485836 |
| 2024-11-19 | 80.50 | $81.38 | 23100 |
| 2024-11-18 | 80.44 | $80.97 | 40900 |
| 2024-11-15 | 80.41 | $80.66 | 646717 |
| 2024-11-14 | 80.39 | $81.81 | 21323 |
| 2024-11-13 | 80.31 | $82.28 | 17315 |
| 2024-11-12 | 80.19 | $82.23 | 307013 |
| 2024-11-11 | 80.07 | $82.50 | 23732 |
| 2024-11-08 | 79.96 | $82.33 | 2.0M |
| 2024-11-07 | 79.83 | $82.05 | 40508 |
| 2024-11-06 | 79.69 | $81.31 | 30300 |
| 2024-11-05 | 79.59 | $79.21 | 23959 |
| 2024-11-04 | 79.56 | $78.33 | 38500 |
| 2024-11-01 | 79.55 | $78.61 | 26144 |
| 2024-10-31 | 79.55 | $78.22 | 396900 |
| 2024-10-30 | 79.54 | $79.77 | 463700 |
| 2024-10-29 | 79.46 | $79.95 | 43300 |
| 2024-10-28 | 79.37 | $79.85 | 31800 |
| 2024-10-25 | 79.32 | $79.56 | 18543 |
| 2024-10-24 | 79.26 | $79.59 | 32500 |
| 2024-10-23 | 79.21 | $79.47 | 17730 |
| 2024-10-22 | 79.16 | $80.18 | 25000 |
| 2024-10-21 | 79.07 | $80.25 | 16217 |
| 2024-10-18 | 78.99 | $80.34 | 29131 |
| 2024-10-17 | 78.89 | $80.10 | 29000 |
| 2024-10-16 | 78.80 | $80.04 | 25000 |
| 2024-10-15 | 78.66 | $79.68 | 21000 |
| 2024-10-14 | 78.54 | $80.34 | 24200 |
| 2024-10-11 | 78.39 | $79.71 | 25000 |
| 2024-10-10 | 78.26 | $79.21 | 24900 |
| 2024-10-09 | 78.14 | $79.34 | 22507 |
| 2024-10-08 | 77.98 | $78.74 | 21530 |
| 2024-10-07 | 77.82 | $77.98 | 33226 |
| 2024-10-04 | 77.67 | $78.70 | 39032 |
| 2024-10-03 | 77.44 | $78.00 | 23025 |
| 2024-10-02 | 77.31 | $78.15 | 29219 |
| 2024-10-01 | 77.19 | $78.14 | 314341 |
| 2024-09-30 | 77.07 | $78.81 | 193700 |
| 2024-09-27 | 77.00 | $78.48 | 20341 |
| 2024-09-26 | 76.92 | $78.63 | 26400 |
| 2024-09-25 | 76.82 | $78.31 | 298332 |
| 2024-09-24 | 76.76 | $78.50 | 19714 |
| 2024-09-23 | 76.68 | $78.56 | 37233 |
| 2024-09-20 | 76.62 | $78.33 | 28300 |
| 2024-09-19 | 76.52 | $78.41 | 24300 |
| 2024-09-18 | 76.45 | $77.15 | 28416 |
| 2024-09-17 | 76.43 | $77.30 | 28529 |
| 2024-09-16 | 76.41 | $77.28 | 24800 |
| 2024-09-13 | 76.35 | $77.22 | 38000 |
| 2024-09-12 | 76.29 | $76.75 | 23600 |
| 2024-09-11 | 76.19 | $76.22 | 17922 |
| 2024-09-10 | 76.10 | $75.39 | 14200 |
| 2024-09-09 | 75.99 | $75.02 | 26500 |
| 2024-09-06 | 75.90 | $74.19 | 281600 |
| 2024-09-05 | 75.83 | $75.44 | 42800 |
| 2024-09-04 | 75.61 | $75.65 | 25746 |
| 2024-09-03 | 75.41 | $75.81 | 15100 |
| 2024-08-30 | 75.17 | $77.45 | 480425 |
| 2024-08-29 | 74.96 | $76.71 | 25100 |
| 2024-08-28 | 74.85 | $76.63 | 40138 |
| 2024-08-27 | 74.79 | $77.12 | 49530 |
| 2024-08-26 | 74.65 | $77.00 | 20335 |
| 2024-08-23 | 74.54 | $77.23 | 26700 |
| 2024-08-22 | 74.42 | $76.38 | 27700 |
| 2024-08-21 | 74.30 | $77.06 | 244600 |
| 2024-08-20 | 74.16 | $76.74 | 40200 |
| 2024-08-19 | 74.13 | $76.88 | 57614 |
| 2024-08-16 | 74.09 | $76.19 | 80700 |
| 2024-08-15 | 74.06 | $76.02 | 179307 |
| 2024-08-14 | 74.05 | $74.73 | 70916 |
| 2024-08-13 | 74.14 | $74.33 | 362900 |
| 2024-08-12 | 74.30 | $73.21 | 24441 |
| 2024-08-09 | 74.50 | $73.24 | 222400 |
| 2024-08-08 | 74.68 | $72.72 | 36400 |
| 2024-08-07 | 74.87 | $71.17 | 29027 |
| 2024-08-06 | 75.17 | $71.64 | 37613 |
| 2024-08-05 | 75.41 | $71.01 | 173448 |
| 2024-08-02 | 75.68 | $73.12 | 46532 |
| 2024-08-01 | 75.83 | $74.50 | 31440 |
| 2024-07-31 | 75.90 | $75.55 | 38200 |
| 2024-07-30 | 75.89 | $74.35 | 138600 |
| 2024-07-29 | 75.93 | $74.81 | 155500 |
| 2024-07-26 | 75.92 | $74.73 | 25600 |
| 2024-07-25 | 75.94 | $73.97 | 294800 |
| 2024-07-24 | 75.99 | $74.30 | 181136 |
| 2024-07-23 | 76.01 | $76.10 | 28327 |
| 2024-07-22 | 75.93 | $76.18 | 30745 |
| 2024-07-19 | 75.88 | $75.43 | 18117 |
| 2024-07-18 | 75.86 | $75.92 | 29924 |
| 2024-07-17 | 75.82 | $76.53 | 22200 |
| 2024-07-16 | 75.75 | $77.59 | 345800 |
| 2024-07-15 | 75.60 | $77.15 | 27100 |
| 2024-07-12 | 75.46 | $76.85 | 247800 |
| 2024-07-11 | 75.33 | $76.54 | 14700 |
| 2024-07-10 | 75.19 | $77.16 | 190300 |
| 2024-07-09 | 75.00 | $76.42 | 28923 |
| 2024-07-08 | 74.85 | $76.32 | 42825 |
| 2024-07-05 | 74.69 | $76.24 | 16100 |
| 2024-07-03 | 74.55 | $75.81 | 60022 |
| 2024-07-02 | 74.38 | $75.45 | 20916 |
| 2024-07-01 | 74.22 | $75.00 | 26330 |
| 2024-06-28 | 74.09 | $74.76 | 38900 |
| 2024-06-27 | 73.94 | $75.03 | 35500 |
| 2024-06-26 | 73.80 | $74.98 | 42341 |
| 2024-06-25 | 73.68 | $74.81 | 33600 |
| 2024-06-24 | 73.58 | $74.50 | 33400 |
| 2024-06-21 | 73.47 | $75.02 | 40200 |
| 2024-06-20 | 73.35 | $75.05 | 23300 |
| 2024-06-18 | 73.25 | $75.26 | 26013 |
| 2024-06-17 | 73.13 | $75.07 | 27148 |
| 2024-06-14 | 73.01 | $74.48 | 48401 |
| 2024-06-13 | 72.92 | $74.46 | 33000 |
| 2024-06-12 | 72.84 | $74.31 | 60046 |
| 2024-06-11 | 72.71 | $73.67 | 14006 |
| 2024-06-10 | 72.61 | $73.44 | 29143 |
| 2024-06-07 | 72.51 | $73.24 | 21139 |
| 2024-06-06 | 72.42 | $73.29 | 88600 |
| 2024-06-05 | 72.31 | $73.32 | 29600 |
| 2024-06-04 | 72.20 | $72.45 | 33600 |
| 2024-06-03 | 72.12 | $72.32 | 44837 |
| 2024-05-31 | 72.02 | $72.27 | 42400 |
| 2024-05-30 | 71.87 | $71.77 | 25436 |
| 2024-05-29 | 71.72 | $72.21 | 43700 |
| 2024-05-28 | 71.56 | $72.74 | 51717 |
| 2024-05-24 | 71.42 | $72.72 | 21900 |
| 2024-05-23 | 71.28 | $72.25 | 167421 |
| 2024-05-22 | 71.12 | $72.76 | 29838 |
| 2024-05-21 | 70.95 | $72.99 | 17137 |
| 2024-05-20 | 70.78 | $72.82 | 33504 |
| 2024-05-17 | 70.57 | $72.72 | 36839 |
| 2024-05-16 | 70.33 | $72.64 | 31229 |
| 2024-05-15 | 70.13 | $72.78 | 21200 |
| 2024-05-14 | 69.93 | $71.86 | 18300 |
| 2024-05-13 | 69.80 | $71.56 | 18309 |
| 2024-05-10 | 69.68 | $71.56 | 22618 |
| 2024-05-09 | 69.61 | $71.42 | 25400 |
| 2024-05-08 | 69.60 | $71.04 | 64700 |
| 2024-05-07 | 69.58 | $71.04 | 319400 |
| 2024-05-06 | 69.60 | $70.95 | 39600 |
| 2024-05-03 | 69.61 | $70.27 | 30600 |
| 2024-05-02 | 69.66 | $69.31 | 36400 |
| 2024-05-01 | 69.72 | $68.74 | 209000 |
| 2024-04-30 | 69.85 | $68.97 | 409533 |
| 2024-04-29 | 69.96 | $70.03 | 20547 |
| 2024-04-26 | 70.04 | $69.82 | 56307 |
| 2024-04-25 | 70.14 | $69.13 | 13844 |
| 2024-04-24 | 70.27 | $69.44 | 30800 |
| 2024-04-23 | 70.36 | $69.44 | 3.0M |
| 2024-04-22 | 70.46 | $68.62 | 24700 |
| 2024-04-19 | 70.61 | $68.02 | 21943 |
| 2024-04-18 | 70.80 | $68.64 | 44800 |
| 2024-04-17 | 70.96 | $68.77 | 52643 |
| 2024-04-16 | 71.07 | $69.14 | 34241 |
| 2024-04-15 | 71.15 | $69.28 | 51300 |
| 2024-04-12 | 71.19 | $70.16 | 26813 |
| 2024-04-11 | 71.22 | $71.17 | 31800 |
| 2024-04-10 | 71.20 | $70.70 | 48800 |
| 2024-04-09 | 71.21 | $71.34 | 26026 |
| 2024-04-08 | 71.16 | $71.25 | 26100 |
| 2024-04-05 | 71.11 | $71.21 | 19600 |
| 2024-04-04 | 71.09 | $70.46 | 27900 |
| 2024-04-03 | 71.07 | $71.32 | 58111 |
| 2024-04-02 | 70.99 | $71.24 | 46800 |
| 2024-04-01 | 70.95 | $71.71 | 61631 |
| 2024-03-28 | 70.89 | $71.78 | 451800 |
| 2024-03-27 | 70.80 | $71.80 | 539743 |
| 2024-03-26 | 70.68 | $71.22 | 31200 |
| 2024-03-25 | 70.61 | $71.38 | 23700 |
| 2024-03-22 | 70.52 | $71.61 | 26238 |
| 2024-03-21 | 70.43 | $71.91 | 27000 |
| 2024-03-20 | 70.32 | $71.65 | 36641 |
| 2024-03-19 | 70.16 | $71.05 | 22602 |
| 2024-03-18 | 70.02 | $70.67 | 64900 |
| 2024-03-15 | 69.92 | $70.19 | 216524 |
| 2024-03-14 | 69.87 | $70.64 | 23200 |
| 2024-03-13 | 69.77 | $70.88 | 32500 |
| 2024-03-12 | 69.62 | $70.97 | 38900 |
| 2024-03-11 | 69.52 | $70.24 | 55000 |
| 2024-03-08 | 69.45 | $70.33 | 37600 |
| 2024-03-07 | 69.36 | $70.79 | 41300 |
| 2024-03-06 | 69.25 | $70.06 | 211400 |
| 2024-03-05 | 69.14 | $69.65 | 39908 |
| 2024-03-04 | 69.04 | $70.42 | 95000 |
| 2024-03-01 | 68.92 | $70.53 | 308941 |
| 2024-02-29 | 68.75 | $69.94 | 207900 |
| 2024-02-28 | 68.58 | $69.55 | 80947 |
| 2024-02-27 | 68.48 | $69.71 | 109447 |
| 2024-02-26 | 68.37 | $69.58 | 61305 |
| 2024-02-23 | 68.24 | $69.85 | 95133 |
| 2024-02-22 | 68.10 | $69.78 | 24201 |
| 2024-02-21 | 67.95 | $68.35 | 24937 |
| 2024-02-20 | 67.86 | $68.26 | 37700 |
| 2024-02-16 | 67.78 | $68.71 | 29700 |
| 2024-02-15 | 67.66 | $69.06 | 26400 |
| 2024-02-14 | 67.48 | $68.64 | 282011 |
| 2024-02-13 | 67.30 | $67.96 | 81242 |
| 2024-02-12 | 67.16 | $68.91 | 183700 |
| 2024-02-09 | 67.00 | $68.95 | 30139 |
| 2024-02-08 | 66.82 | $68.58 | 296636 |
| 2024-02-07 | 66.67 | $68.46 | 37900 |
| 2024-02-06 | 66.50 | $67.89 | 22700 |
| 2024-02-05 | 66.37 | $67.72 | 38100 |
| 2024-02-02 | 66.20 | $67.97 | 36314 |
| 2024-02-01 | 66.01 | $67.21 | 68700 |
| 2024-01-31 | 65.87 | $66.41 | 1.2M |
| 2024-01-30 | 65.79 | $67.51 | 239200 |
| 2024-01-29 | 65.68 | $67.54 | 73601 |
| 2024-01-26 | 65.58 | $66.99 | 33300 |
| 2024-01-25 | 65.51 | $67.08 | 44401 |
| 2024-01-24 | 65.42 | $66.72 | 52106 |
| 2024-01-23 | 65.36 | $66.70 | 23843 |
| 2024-01-22 | 65.28 | $66.51 | 39038 |
| 2024-01-19 | 65.19 | $66.31 | 32300 |
| 2024-01-18 | 65.15 | $65.54 | 43510 |
| 2024-01-17 | 65.13 | $64.95 | 21946 |
| 2024-01-16 | 65.12 | $65.31 | 30813 |
| 2024-01-12 | 65.10 | $65.56 | 68746 |
| 2024-01-11 | 65.05 | $65.49 | 51000 |
| 2024-01-10 | 64.96 | $65.53 | 162224 |
| 2024-01-09 | 64.86 | $65.12 | 70600 |
| 2024-01-08 | 64.77 | $65.21 | 39500 |
| 2024-01-05 | 64.66 | $64.30 | 60535 |
| 2024-01-04 | 64.56 | $64.19 | 38408 |
| 2024-01-03 | 64.49 | $64.39 | 33000 |
| 2024-01-02 | 64.41 | $64.88 | 194200 |
| 2023-12-29 | 64.32 | $65.35 | 46312 |
| 2023-12-28 | 64.18 | $65.54 | 38100 |
| 2023-12-27 | 64.03 | $65.49 | 28900 |
| 2023-12-26 | 63.88 | $65.39 | 23100 |
| 2023-12-22 | 63.73 | $65.36 | 30200 |
| 2023-12-21 | 63.58 | $65.24 | 70100 |
| 2023-12-20 | 63.45 | $64.58 | 55100 |
| 2023-12-19 | 63.33 | $65.51 | 311914 |
| 2023-12-18 | 63.17 | $65.15 | 35734 |
| 2023-12-15 | 63.00 | $64.82 | 38600 |
| 2023-12-14 | 62.85 | $64.84 | 48200 |
| 2023-12-13 | 62.69 | $64.62 | 18637 |
| 2023-12-12 | 62.54 | $63.78 | 33300 |
| 2023-12-11 | 62.37 | $63.51 | 34400 |
| 2023-12-08 | 62.22 | $63.22 | 35800 |
| 2023-12-07 | 62.03 | $62.95 | 25219 |
| 2023-12-06 | 61.88 | $62.47 | 158600 |
| 2023-12-05 | 61.75 | $62.69 | 23619 |
| 2023-12-04 | 61.60 | $62.73 | 39034 |
| 2023-12-01 | 61.45 | $63.07 | 83100 |
| 2023-11-30 | 61.25 | $62.71 | 34838 |
| 2023-11-29 | 61.01 | $62.46 | 14203 |
| 2023-11-28 | 60.75 | $62.45 | 51600 |
| 2023-11-27 | 60.48 | $62.39 | 15000 |
| 2023-11-24 | 60.17 | $62.46 | 11600 |
| 2023-11-22 | 59.87 | $62.49 | 30800 |
| 2023-11-21 | 59.61 | $62.20 | 19119 |
| 2023-11-20 | 59.40 | $62.31 | 25100 |
| 2023-11-17 | 59.17 | $61.82 | 30200 |
| 2023-11-16 | 58.97 | $61.77 | 565300 |
| 2023-11-15 | 58.80 | $61.67 | 28502 |
| 2023-11-14 | 58.67 | $61.59 | 2.1M |
| 2023-11-13 | 58.58 | $60.40 | 38420 |
| 2023-11-10 | 58.55 | $60.45 | 22400 |
| 2023-11-09 | 58.48 | $59.51 | 39900 |
| 2023-11-08 | 58.48 | $60.01 | 1.9M |
| 2023-11-07 | 58.47 | $59.91 | 39400 |
| 2023-11-06 | 58.46 | $59.68 | 23311 |
| 2023-11-03 | 58.44 | $59.61 | 54300 |
| 2023-11-02 | 58.40 | $59.04 | 199100 |
| 2023-11-01 | 58.36 | $57.93 | 96132 |
| 2023-10-31 | 58.38 | $57.33 | 696300 |
| 2023-10-30 | 58.40 | $56.95 | 63303 |
| 2023-10-27 | 58.48 | $56.24 | 104817 |
| 2023-10-26 | 58.60 | $56.52 | 1.1M |
| 2023-10-25 | 58.71 | $57.20 | 54600 |
| 2023-10-24 | 58.76 | $58.10 | 130000 |
| 2023-10-23 | 58.78 | $57.68 | 108400 |
| 2023-10-20 | 58.85 | $57.75 | 141100 |
| 2023-10-19 | 58.92 | $58.48 | 124334 |
| 2023-10-18 | 58.96 | $59.01 | 137536 |
| 2023-10-17 | 59.03 | $59.78 | 46516 |
| 2023-10-16 | 59.08 | $59.80 | 285300 |
| 2023-10-13 | 59.14 | $59.16 | 26600 |
| 2023-10-12 | 59.23 | $59.46 | 164100 |
| 2023-10-11 | 59.34 | $59.84 | 276300 |
| 2023-10-10 | 59.41 | $59.60 | 52646 |
| 2023-10-09 | 59.49 | $59.25 | 25100 |
| 2023-10-06 | 59.60 | $58.91 | 25300 |
| 2023-10-05 | 59.71 | $58.17 | 42400 |
| 2023-10-04 | 59.85 | $58.29 | 183800 |
| 2023-10-03 | 59.99 | $57.78 | 55600 |
| 2023-10-02 | 60.18 | $58.58 | 103100 |
| 2023-09-29 | 60.34 | $58.58 | 351439 |
| 2023-09-28 | 60.49 | $58.73 | 119205 |
| 2023-09-27 | 60.64 | $58.34 | 784300 |
| 2023-09-26 | 60.80 | $58.35 | 659400 |
| 2023-09-25 | 60.91 | $59.18 | 31919 |
| 2023-09-22 | 60.96 | $59.16 | 22200 |
| 2023-09-21 | 60.99 | $59.30 | 19747 |
| 2023-09-20 | 61.05 | $60.30 | 56500 |
| 2023-09-19 | 61.03 | $60.84 | 19334 |
| 2023-09-18 | 60.99 | $60.97 | 22100 |
| 2023-09-15 | 60.93 | $60.97 | 21912 |
| 2023-09-14 | 60.86 | $61.70 | 356519 |
| 2023-09-13 | 60.78 | $61.21 | 338400 |
| 2023-09-12 | 60.75 | $61.15 | 37137 |
| 2023-09-11 | 60.75 | $61.46 | 24900 |
| 2023-09-08 | 60.72 | $61.06 | 25018 |
| 2023-09-07 | 60.72 | $60.99 | 154632 |
| 2023-09-06 | 60.71 | $61.13 | 70100 |
| 2023-09-05 | 60.73 | $61.56 | 148043 |
| 2023-09-01 | 60.73 | $61.76 | 25208 |
| 2023-08-31 | 60.70 | $61.68 | 801200 |
| 2023-08-30 | 60.69 | $61.71 | 83938 |
| 2023-08-29 | 60.68 | $61.43 | 31600 |
| 2023-08-28 | 60.74 | $60.56 | 29407 |
| 2023-08-25 | 60.84 | $60.17 | 33900 |
| 2023-08-24 | 60.96 | $59.76 | 21700 |
| 2023-08-23 | 61.07 | $60.56 | 35420 |
| 2023-08-22 | 61.16 | $59.92 | 24500 |
| 2023-08-21 | 61.28 | $60.07 | 34400 |
| 2023-08-18 | 61.38 | $59.65 | 29700 |
| 2023-08-17 | 61.49 | $59.65 | 24900 |
| 2023-08-16 | 61.60 | $60.10 | 297700 |
| 2023-08-15 | 61.71 | $60.57 | 53027 |
| 2023-08-14 | 61.79 | $61.21 | 15114 |
| 2023-08-11 | 61.82 | $60.86 | 17928 |
| 2023-08-10 | 61.85 | $60.98 | 38527 |
| 2023-08-09 | 61.87 | $60.93 | 28900 |
| 2023-08-08 | 61.87 | $61.39 | 24533 |
| 2023-08-07 | 61.83 | $61.67 | 30020 |
| 2023-08-04 | 61.75 | $61.13 | 38905 |
| 2023-08-03 | 61.69 | $61.45 | 37049 |
| 2023-08-02 | 61.62 | $61.61 | 44200 |
| 2023-08-01 | 61.57 | $62.51 | 51704 |
| 2023-07-31 | 61.48 | $62.66 | 202500 |
| 2023-07-28 | 61.38 | $62.54 | 38000 |
| 2023-07-27 | 61.24 | $61.91 | 15300 |
| 2023-07-26 | 61.13 | $62.31 | 23500 |
| 2023-07-25 | 61.00 | $62.30 | 15331 |
| 2023-07-24 | 60.83 | $62.10 | 19416 |
| 2023-07-21 | 60.69 | $61.90 | 20600 |
| 2023-07-20 | 60.59 | $61.90 | 12604 |
| 2023-07-19 | 60.48 | $62.36 | 31100 |
| 2023-07-18 | 60.36 | $62.16 | 18215 |
| 2023-07-17 | 60.27 | $61.69 | 195400 |
| 2023-07-14 | 60.21 | $61.43 | 12527 |
| 2023-07-13 | 60.13 | $61.51 | 13919 |
| 2023-07-12 | 60.03 | $60.95 | 24439 |
| 2023-07-11 | 59.95 | $60.50 | 255700 |
| 2023-07-10 | 59.86 | $60.03 | 16622 |
| 2023-07-07 | 59.79 | $59.92 | 22542 |
| 2023-07-06 | 59.71 | $60.06 | 10500 |
| 2023-07-05 | 59.64 | $60.60 | 16227 |
| 2023-07-03 | 59.53 | $60.67 | 22123 |
| 2023-06-30 | 59.42 | $60.69 | 120132 |
| 2023-06-29 | 59.27 | $59.88 | 13218 |
| 2023-06-28 | 59.13 | $59.61 | 25421 |
| 2023-06-27 | 59.02 | $59.65 | 22039 |
| 2023-06-26 | 58.90 | $58.95 | 23308 |
| 2023-06-23 | 58.78 | $59.40 | 22319 |
| 2023-06-22 | 58.62 | $59.91 | 28500 |
| 2023-06-21 | 58.45 | $59.67 | 32645 |
| 2023-06-20 | 58.32 | $59.99 | 21022 |
| 2023-06-16 | 58.18 | $60.28 | 43500 |
| 2023-06-15 | 58.03 | $60.48 | 31512 |
| 2023-06-14 | 57.83 | $59.77 | 45825 |
| 2023-06-13 | 57.64 | $59.67 | 48045 |
| 2023-06-12 | 57.47 | $59.28 | 22149 |
| 2023-06-09 | 57.31 | $58.74 | 21734 |
| 2023-06-08 | 57.19 | $58.66 | 40300 |
| 2023-06-07 | 57.07 | $58.27 | 26400 |
| 2023-06-06 | 56.96 | $58.55 | 18800 |
| 2023-06-05 | 56.84 | $58.43 | 31740 |
| 2023-06-02 | 56.73 | $58.48 | 145332 |
| 2023-06-01 | 56.57 | $57.64 | 28800 |
| 2023-05-31 | 56.46 | $57.10 | 259523 |
| 2023-05-30 | 56.40 | $57.41 | 15400 |
| 2023-05-26 | 56.36 | $57.34 | 29544 |
| 2023-05-25 | 56.32 | $56.57 | 21134 |
| 2023-05-24 | 56.30 | $56.14 | 56000 |
| 2023-05-23 | 56.25 | $56.54 | 18500 |
| 2023-05-22 | 56.19 | $57.11 | 32200 |
| 2023-05-19 | 56.14 | $57.13 | 40504 |
| 2023-05-18 | 56.09 | $57.19 | 24136 |
| 2023-05-17 | 56.04 | $56.61 | 17100 |
| 2023-05-16 | 56.03 | $55.96 | 16400 |
| 2023-05-15 | 56.05 | $56.28 | 25900 |
| 2023-05-12 | 56.06 | $56.11 | 29400 |
| 2023-05-11 | 56.06 | $56.21 | 31200 |
| 2023-05-10 | 56.07 | $56.30 | 26200 |
| 2023-05-09 | 56.03 | $56.03 | 20000 |
| 2023-05-08 | 56.02 | $56.27 | 42633 |
| 2023-05-05 | 56.00 | $56.19 | 18231 |
| 2023-05-04 | 55.97 | $55.17 | 28400 |
| 2023-05-03 | 55.99 | $55.58 | 23028 |
| 2023-05-02 | 56.00 | $55.92 | 90542 |
| 2023-05-01 | 56.01 | $56.58 | 23600 |
| 2023-04-28 | 55.97 | $56.58 | 25300 |
| 2023-04-27 | 55.89 | $56.15 | 203700 |
| 2023-04-26 | 55.82 | $55.11 | 23200 |
| 2023-04-25 | 55.76 | $55.29 | 24602 |
| 2023-04-24 | 55.70 | $56.17 | 29800 |
| 2023-04-21 | 55.59 | $56.17 | 29000 |
| 2023-04-20 | 55.48 | $56.09 | 18436 |
| 2023-04-19 | 55.36 | $56.42 | 24000 |
| 2023-04-18 | 55.26 | $56.46 | 18400 |
| 2023-04-17 | 55.13 | $56.37 | 30700 |
| 2023-04-14 | 54.99 | $56.21 | 220025 |
| 2023-04-13 | 54.87 | $56.34 | 31600 |
| 2023-04-12 | 54.71 | $55.53 | 41132 |
| 2023-04-11 | 54.60 | $55.79 | 220536 |
| 2023-04-10 | 54.44 | $55.79 | 30311 |
| 2023-04-06 | 54.27 | $55.75 | 30020 |
| 2023-04-05 | 54.15 | $55.56 | 30900 |
| 2023-04-04 | 54.09 | $55.71 | 38300 |
| 2023-04-03 | 54.02 | $56.04 | 36000 |
| 2023-03-31 | 53.97 | $55.84 | 247347 |
| 2023-03-30 | 53.93 | $55.04 | 47624 |
| 2023-03-29 | 53.88 | $54.70 | 111900 |
| 2023-03-28 | 53.83 | $53.91 | 583500 |
| 2023-03-27 | 53.84 | $54.01 | 34634 |
| 2023-03-24 | 53.85 | $54.15 | 33800 |
| 2023-03-23 | 53.84 | $53.83 | 33017 |
| 2023-03-22 | 53.88 | $53.70 | 30500 |
| 2023-03-21 | 53.91 | $54.56 | 38200 |
| 2023-03-20 | 53.90 | $53.84 | 39100 |
| 2023-03-17 | 53.98 | $53.40 | 24831 |
| 2023-03-16 | 54.09 | $54.00 | 151300 |
| 2023-03-15 | 54.21 | $53.04 | 73300 |
| 2023-03-14 | 54.37 | $53.41 | 92600 |
| 2023-03-13 | 54.50 | $52.46 | 36202 |
| 2023-03-10 | 54.66 | $52.48 | 13402 |
| 2023-03-09 | 54.80 | $53.32 | 26600 |
| 2023-03-08 | 54.94 | $54.32 | 118300 |
| 2023-03-07 | 55.05 | $54.27 | 27820 |
| 2023-03-06 | 55.12 | $55.11 | 22900 |
| 2023-03-03 | 55.18 | $55.03 | 31400 |
| 2023-03-02 | 55.27 | $54.13 | 38800 |
| 2023-03-01 | 55.35 | $53.72 | 25000 |
| 2023-02-28 | 55.43 | $54.00 | 113900 |
| 2023-02-27 | 55.45 | $54.15 | 28100 |
| 2023-02-24 | 55.51 | $53.99 | 37800 |
| 2023-02-23 | 55.56 | $54.57 | 25800 |
| 2023-02-22 | 55.55 | $54.31 | 34218 |
| 2023-02-21 | 55.56 | $54.35 | 31400 |
| 2023-02-17 | 55.57 | $55.44 | 23331 |
| 2023-02-16 | 55.49 | $55.66 | 35116 |
| 2023-02-15 | 55.35 | $56.41 | 32100 |
| 2023-02-14 | 55.19 | $56.18 | 188512 |
| 2023-02-13 | 55.08 | $56.18 | 27800 |
| 2023-02-10 | 54.98 | $55.50 | 23000 |
| 2023-02-09 | 54.90 | $55.43 | 29700 |
| 2023-02-08 | 54.81 | $55.95 | 32124 |
| 2023-02-07 | 54.66 | $56.54 | 161438 |
| 2023-02-06 | 54.47 | $55.83 | 21713 |
| 2023-02-03 | 54.31 | $56.18 | 23403 |
| 2023-02-02 | 54.08 | $56.80 | 27714 |
| 2023-02-01 | 53.84 | $55.89 | 31600 |
| 2023-01-31 | 53.63 | $55.24 | 39800 |
| 2023-01-30 | 53.47 | $54.48 | 39100 |
| 2023-01-27 | 53.35 | $55.21 | 25116 |
| 2023-01-26 | 53.14 | $55.06 | 27905 |
| 2023-01-25 | 52.98 | $54.42 | 36420 |
| 2023-01-24 | 52.86 | $54.48 | 23009 |
| 2023-01-23 | 52.74 | $54.51 | 28900 |
| 2023-01-20 | 52.65 | $53.82 | 21800 |
| 2023-01-19 | 52.55 | $52.79 | 46823 |
| 2023-01-18 | 52.51 | $53.22 | 37200 |
| 2023-01-17 | 52.46 | $54.04 | 26400 |
| 2023-01-13 | 52.41 | $54.13 | 18221 |
| 2023-01-12 | 52.42 | $53.91 | 36900 |
| 2023-01-11 | 52.45 | $53.70 | 11100 |
| 2023-01-10 | 52.48 | $53.00 | 21000 |
| 2023-01-09 | 52.50 | $52.66 | 22100 |
| 2023-01-06 | 52.56 | $52.66 | 32700 |
| 2023-01-05 | 52.60 | $51.51 | 27616 |
| 2023-01-04 | 52.70 | $52.12 | 21826 |
| 2023-01-03 | 52.81 | $51.72 | 25532 |
| 2022-12-30 | 52.99 | $51.91 | 28121 |
| 2022-12-29 | 53.17 | $52.04 | 40700 |
| 2022-12-28 | 53.34 | $51.14 | 21000 |
| 2022-12-27 | 53.47 | $51.75 | 35100 |
| 2022-12-23 | 53.57 | $52.18 | 54313 |
| 2022-12-22 | 53.70 | $51.94 | 104448 |
| 2022-12-21 | 53.83 | $52.67 | 38429 |
| 2022-12-20 | 53.92 | $51.94 | 41035 |
| 2022-12-19 | 54.00 | $51.88 | 47300 |
| 2022-12-16 | 54.10 | $52.34 | 883540 |
| 2022-12-15 | 54.17 | $52.93 | 31434 |
| 2022-12-14 | 54.21 | $54.34 | 45400 |
| 2022-12-13 | 54.21 | $54.63 | 38800 |
| 2022-12-12 | 54.17 | $54.20 | 48220 |
| 2022-12-09 | 54.18 | $53.46 | 496917 |
| 2022-12-08 | 54.19 | $53.88 | 23500 |
| 2022-12-07 | 54.04 | $53.43 | 19522 |
| 2022-12-06 | 53.96 | $53.55 | 38800 |
| 2022-12-05 | 53.87 | $54.32 | 118132 |
| 2022-12-02 | 53.71 | $55.33 | 50120 |
| 2022-12-01 | 53.47 | $55.44 | 23000 |
| 2022-11-30 | 53.26 | $55.39 | 43106 |
| 2022-11-29 | 53.11 | $53.74 | 25400 |
| 2022-11-28 | 53.05 | $53.86 | 11844 |
| 2022-11-25 | 53.01 | $54.64 | 16840 |
| 2022-11-23 | 52.87 | $54.71 | 53411 |
| 2022-11-22 | 52.74 | $54.36 | 29900 |
| 2022-11-21 | 52.64 | $53.65 | 471703 |
| 2022-11-18 | 52.54 | $53.89 | 22200 |
| 2022-11-17 | 52.40 | $53.63 | 41736 |
| 2022-11-16 | 52.21 | $53.84 | 66900 |
| 2022-11-15 | 52.03 | $54.31 | 127026 |
| 2022-11-14 | 51.85 | $53.79 | 36447 |
| 2022-11-11 | 51.66 | $54.29 | 41033 |
| 2022-11-10 | 51.38 | $53.72 | 41037 |
| 2022-11-09 | 51.19 | $50.86 | 41402 |
| 2022-11-08 | 51.07 | $51.97 | 45924 |
| 2022-11-07 | 50.91 | $51.67 | 39929 |
| 2022-11-04 | 50.79 | $51.12 | 24900 |
| 2022-11-03 | 50.71 | $50.57 | 56400 |
| 2022-11-02 | 50.73 | $51.10 | 61315 |
| 2022-11-01 | 50.75 | $52.40 | 100800 |
| 2022-10-31 | 50.71 | $52.66 | 43000 |
| 2022-10-28 | 50.58 | $53.03 | 26300 |
| 2022-10-27 | 50.36 | $51.80 | 53714 |
| 2022-10-26 | 50.25 | $52.08 | 92926 |
| 2022-10-25 | 50.17 | $52.51 | 49700 |
| 2022-10-24 | 50.03 | $51.60 | 59733 |
| 2022-10-21 | 49.93 | $51.03 | 74700 |
| 2022-10-20 | 49.90 | $49.87 | 57300 |
| 2022-10-19 | 49.97 | $50.24 | 85300 |
| 2022-10-18 | 50.05 | $50.61 | 79800 |
| 2022-10-17 | 50.15 | $50.02 | 370803 |
| 2022-10-14 | 50.31 | $48.73 | 2.6M |
| 2022-10-13 | 50.52 | $49.83 | 74200 |
| 2022-10-12 | 50.69 | $48.65 | 44500 |
| 2022-10-11 | 50.96 | $48.76 | 45340 |
| 2022-10-10 | 51.21 | $49.10 | 47300 |
| 2022-10-07 | 51.56 | $49.57 | 23845 |
| 2022-10-06 | 51.86 | $51.00 | 45735 |
| 2022-10-05 | 52.04 | $51.44 | 50900 |
| 2022-10-04 | 52.18 | $51.61 | 32100 |
| 2022-10-03 | 52.27 | $50.03 | 49700 |
| 2022-09-30 | 52.44 | $48.76 | 74600 |
| 2022-09-29 | 52.71 | $49.51 | 74706 |
| 2022-09-28 | 52.93 | $50.56 | 74000 |
| 2022-09-27 | 53.12 | $49.59 | 80200 |
| 2022-09-26 | 53.39 | $49.67 | 101200 |
| 2022-09-23 | 53.67 | $50.42 | 73200 |
| 2022-09-22 | 54.02 | $51.29 | 38445 |
| 2022-09-21 | 54.28 | $51.79 | 52233 |
| 2022-09-20 | 54.50 | $52.62 | 45100 |
| 2022-09-19 | 54.69 | $53.24 | 50508 |
| 2022-09-16 | 54.91 | $52.90 | 40713 |
| 2022-09-15 | 55.19 | $53.35 | 29502 |
| 2022-09-14 | 55.44 | $53.97 | 32847 |
| 2022-09-13 | 55.68 | $53.69 | 20949 |
| 2022-09-12 | 55.93 | $56.14 | 63840 |
| 2022-09-09 | 56.04 | $55.55 | 10748 |
| 2022-09-08 | 56.14 | $54.64 | 25224 |
| 2022-09-07 | 56.28 | $54.27 | 14600 |
| 2022-09-06 | 56.38 | $53.31 | 43939 |
| 2022-09-02 | 56.54 | $53.52 | 22200 |
| 2022-09-01 | 56.69 | $54.10 | 41200 |
| 2022-08-31 | 56.82 | $53.97 | 901937 |
| 2022-08-30 | 56.95 | $54.39 | 162830 |
| 2022-08-29 | 57.01 | $54.96 | 11000 |
| 2022-08-26 | 57.07 | $55.37 | 19400 |
| 2022-08-25 | 57.11 | $57.27 | 20802 |
| 2022-08-24 | 57.01 | $56.46 | 15000 |
| 2022-08-23 | 56.92 | $56.28 | 31035 |
| 2022-08-22 | 56.77 | $56.42 | 30340 |
| 2022-08-19 | 56.65 | $57.66 | 29530 |
| 2022-08-18 | 56.46 | $58.43 | 11700 |
| 2022-08-17 | 56.27 | $58.31 | 46500 |
| 2022-08-16 | 56.05 | $58.80 | 17037 |
| 2022-08-15 | 55.78 | $58.68 | 16500 |
| 2022-08-12 | 55.46 | $58.44 | 22300 |
| 2022-08-11 | 55.16 | $57.43 | 33917 |
| 2022-08-10 | 54.86 | $57.47 | 29821 |
| 2022-08-09 | 54.58 | $56.24 | 12700 |
| 2022-08-08 | 54.36 | $56.52 | 28700 |
| 2022-08-05 | 54.16 | $56.56 | 17600 |
| 2022-08-04 | 53.98 | $56.64 | 42627 |
| 2022-08-03 | 53.81 | $56.62 | 33433 |
| 2022-08-02 | 53.59 | $55.69 | 26100 |
| 2022-08-01 | 53.42 | $56.05 | 35500 |
| 2022-07-29 | 53.21 | $56.19 | 29439 |
| 2022-07-28 | 52.98 | $55.36 | 375400 |
| 2022-07-27 | 52.81 | $54.67 | 36800 |
| 2022-07-26 | 52.67 | $53.30 | 35744 |
| 2022-07-25 | 52.66 | $53.94 | 35600 |
| 2022-07-22 | 52.62 | $53.93 | 20500 |
| 2022-07-21 | 52.52 | $54.47 | 33900 |
| 2022-07-20 | 52.36 | $53.91 | 41009 |
| 2022-07-19 | 52.23 | $53.53 | 31544 |
| 2022-07-18 | 52.05 | $52.15 | 20437 |
| 2022-07-15 | 51.94 | $52.53 | 32600 |
| 2022-07-14 | 51.89 | $51.51 | 73444 |
| 2022-07-13 | 51.86 | $51.70 | 77136 |
| 2022-07-12 | 51.83 | $51.97 | 57500 |
| 2022-07-11 | 51.88 | $52.43 | 29000 |
| 2022-07-08 | 52.00 | $53.09 | 53117 |
| 2022-07-07 | 52.15 | $53.17 | 30200 |
| 2022-07-06 | 52.32 | $52.29 | 48700 |
| 2022-07-05 | 52.51 | $52.14 | 44814 |
| 2022-07-01 | 52.70 | $52.01 | 124900 |
| 2022-06-30 | 52.95 | $51.49 | 65700 |
| 2022-06-29 | 53.16 | $51.88 | 50700 |
| 2022-06-28 | 53.38 | $51.96 | 48749 |
| 2022-06-27 | 53.61 | $53.05 | 27503 |
| 2022-06-24 | 53.71 | $53.21 | 53136 |
| 2022-06-23 | 53.76 | $51.83 | 43315 |
| 2022-06-22 | 53.84 | $51.29 | 25500 |
| 2022-06-21 | 53.98 | $51.27 | 61700 |
| 2022-06-17 | 54.07 | $50.03 | 43200 |
| 2022-06-16 | 54.22 | $49.90 | 40700 |
| 2022-06-15 | 54.39 | $51.60 | 32021 |
| 2022-06-14 | 54.59 | $50.84 | 69300 |
| 2022-06-13 | 54.77 | $51.05 | 211700 |
| 2022-06-10 | 54.96 | $53.11 | 1.3M |
| 2022-06-09 | 54.97 | $54.74 | 14331 |
| 2022-06-08 | 54.90 | $56.09 | 16527 |
| 2022-06-07 | 54.81 | $56.64 | 22000 |
| 2022-06-06 | 54.69 | $56.13 | 22800 |
| 2022-06-03 | 54.69 | $55.94 | 17800 |
| 2022-06-02 | 54.72 | $56.87 | 26701 |
| 2022-06-01 | 54.81 | $55.78 | 30924 |
| 2022-05-31 | 54.86 | $56.23 | 545700 |
| 2022-05-27 | 54.89 | $56.55 | 20816 |
| 2022-05-26 | 54.88 | $55.19 | 51833 |
| 2022-05-25 | 55.05 | $54.03 | 28234 |
| 2022-05-24 | 55.21 | $53.47 | 36700 |
| 2022-05-23 | 55.38 | $54.04 | 21900 |
| 2022-05-20 | 55.61 | $53.08 | 24324 |
| 2022-05-19 | 55.87 | $53.08 | 29000 |
| 2022-05-18 | 56.22 | $53.34 | 25000 |
| 2022-05-17 | 56.59 | $55.57 | 30500 |
| 2022-05-16 | 56.87 | $54.48 | 34000 |
| 2022-05-13 | 57.14 | $54.75 | 21941 |
| 2022-05-12 | 57.41 | $53.34 | 30624 |
| 2022-05-11 | 57.79 | $53.39 | 27800 |
| 2022-05-10 | 58.12 | $54.37 | 16700 |
| 2022-05-09 | 58.42 | $54.21 | 32300 |
| 2022-05-06 | 58.77 | $56.08 | 20500 |
| 2022-05-05 | 59.05 | $56.53 | 15818 |
| 2022-05-04 | 59.29 | $58.61 | 73635 |
| 2022-05-03 | 59.45 | $56.94 | 100800 |
| 2022-05-02 | 59.75 | $56.78 | 424034 |
| 2022-04-29 | 60.02 | $56.38 | 14702 |
| 2022-04-28 | 60.31 | $58.57 | 16815 |
| 2022-04-27 | 60.53 | $57.10 | 36100 |
| 2022-04-26 | 60.84 | $57.01 | 36720 |
| 2022-04-25 | 61.12 | $58.65 | 27606 |
| 2022-04-22 | 61.29 | $58.28 | 35400 |
| 2022-04-21 | 61.48 | $59.97 | 19000 |
| 2022-04-20 | 61.54 | $60.85 | 42301 |
| 2022-04-19 | 61.59 | $61.06 | 21308 |
| 2022-04-18 | 61.59 | $60.01 | 21500 |
| 2022-04-14 | 61.65 | $60.07 | 14100 |
| 2022-04-13 | 61.67 | $60.88 | 246009 |
| 2022-04-12 | 61.61 | $60.09 | 28600 |
| 2022-04-11 | 61.51 | $60.29 | 11705 |
| 2022-04-08 | 61.35 | $61.32 | 48403 |
| 2022-04-07 | 61.16 | $61.53 | 28100 |
| 2022-04-06 | 61.00 | $61.31 | 19846 |
| 2022-04-05 | 60.86 | $62.00 | 12500 |
| 2022-04-04 | 60.61 | $62.85 | 11535 |
| 2022-04-01 | 60.34 | $62.27 | 26109 |
| 2022-03-31 | 60.20 | $62.06 | 61000 |
| 2022-03-30 | 60.08 | $62.91 | 25800 |
| 2022-03-29 | 59.95 | $63.45 | 25622 |
| 2022-03-28 | 59.73 | $62.55 | 19100 |
| 2022-03-25 | 59.60 | $62.13 | 68200 |
| 2022-03-24 | 59.50 | $61.97 | 55632 |
| 2022-03-23 | 59.35 | $61.15 | 30744 |
| 2022-03-22 | 59.18 | $61.92 | 14739 |
| 2022-03-21 | 59.04 | $61.08 | 9747 |
| 2022-03-18 | 58.96 | $61.22 | 24600 |
| 2022-03-17 | 58.91 | $60.38 | 80300 |
| 2022-03-16 | 58.97 | $59.64 | 283315 |
| 2022-03-15 | 59.06 | $58.20 | 1.5M |
| 2022-03-14 | 59.18 | $56.99 | 10037 |
| 2022-03-11 | 59.36 | $57.51 | 6421 |
| 2022-03-10 | 59.58 | $58.34 | 15000 |
| 2022-03-09 | 59.82 | $58.52 | 16119 |
| 2022-03-08 | 60.00 | $57.09 | 8942 |
| 2022-03-07 | 60.22 | $57.50 | 10403 |
| 2022-03-04 | 60.43 | $59.30 | 18900 |
| 2022-03-03 | 60.53 | $59.75 | 23701 |
| 2022-03-02 | 60.69 | $60.22 | 16527 |
| 2022-03-01 | 60.80 | $59.13 | 10700 |
| 2022-02-28 | 60.95 | $60.01 | 492100 |
| 2022-02-25 | 60.98 | $60.14 | 14300 |
| 2022-02-24 | 60.93 | $58.86 | 10100 |
| 2022-02-23 | 60.97 | $57.88 | 8901 |
| 2022-02-22 | 61.06 | $58.95 | 9512 |
| 2022-02-18 | 61.14 | $59.63 | 15605 |
| 2022-02-17 | 61.18 | $60.15 | 6908 |
| 2022-02-16 | 61.24 | $61.52 | 9832 |
| 2022-02-15 | 61.28 | $61.52 | 7827 |
| 2022-02-14 | 61.34 | $60.50 | 10200 |
| 2022-02-11 | 61.51 | $60.70 | 8400 |
| 2022-02-10 | 61.68 | $61.96 | 5729 |
| 2022-02-09 | 61.82 | $63.02 | 13229 |
| 2022-02-08 | 61.91 | $62.07 | 4847 |
| 2022-02-07 | 62.02 | $61.54 | 116300 |
| 2022-02-04 | 62.15 | $61.83 | 5243 |
| 2022-02-03 | 62.29 | $61.31 | 7300 |
| 2022-02-02 | 62.45 | $62.92 | 9900 |
| 2022-02-01 | 62.60 | $62.45 | 8100 |
| 2022-01-31 | 62.77 | $61.97 | 4429 |
| 2022-01-28 | 62.96 | $60.63 | 8200 |
| 2022-01-27 | 63.22 | $59.27 | 59522 |
| 2022-01-26 | 63.56 | $59.64 | 13647 |
| 2022-01-25 | 63.88 | $59.69 | 15300 |
| 2022-01-24 | 64.20 | $60.53 | 11200 |
| 2022-01-21 | 64.45 | $60.33 | 55619 |
| 2022-01-20 | 64.68 | $61.49 | 15630 |
| 2022-01-19 | 64.82 | $62.19 | 6000 |
| 2022-01-18 | 64.87 | $62.72 | 6900 |
| 2022-01-14 | 64.94 | $64.00 | 4246 |
| 2022-01-13 | 64.96 | $63.96 | 11800 |
| 2022-01-12 | 65.02 | $64.93 | 5608 |
| 2022-01-11 | 64.98 | $64.74 | 4642 |
| 2022-01-10 | 64.97 | $64.20 | 6800 |
| 2022-01-07 | 65.02 | $64.24 | 7300 |
| 2022-01-06 | 65.04 | $64.51 | 8100 |
| 2022-01-05 | 65.08 | $64.53 | 6600 |
| 2022-01-04 | 65.10 | $65.90 | 23724 |
| 2022-01-03 | 64.98 | $66.02 | 6600 |
| 2021-12-31 | 64.82 | $65.70 | 10900 |
| 2021-12-30 | 64.71 | $65.88 | 5711 |
| 2021-12-29 | 64.55 | $66.07 | 4602 |
| 2021-12-28 | 64.41 | $65.93 | 5900 |
| 2021-12-27 | 64.35 | $66.06 | 8825 |
| 2021-12-23 | 64.24 | $65.53 | 6700 |
| 2021-12-22 | 64.23 | $65.01 | 8842 |
| 2021-12-21 | 64.23 | $64.35 | 7100 |
| 2021-12-20 | 64.27 | $63.21 | 10200 |
| 2021-12-17 | 64.38 | $63.95 | 8500 |
| 2021-12-16 | 64.45 | $64.54 | 7200 |
| 2021-12-15 | 64.49 | $65.10 | 5318 |
| 2021-12-14 | 64.51 | $64.11 | 9200 |
| 2021-12-13 | 64.56 | $64.62 | 3518 |
| 2021-12-10 | 64.59 | $65.17 | 5100 |
| 2021-12-09 | 64.57 | $64.66 | 5825 |
| 2021-12-08 | 64.57 | $65.22 | 6928 |
| 2021-12-07 | 64.57 | $64.91 | 4600 |
| 2021-12-06 | 64.59 | $63.55 | 3714 |
| 2021-12-03 | 64.68 | $62.79 | 5600 |
| 2021-12-02 | 64.80 | $63.49 | 48108 |
| 2021-12-01 | 64.86 | $62.67 | 9429 |
| 2021-11-30 | 64.95 | $63.41 | 162600 |
| 2021-11-29 | 64.99 | $64.71 | 11800 |
| 2021-11-26 | 64.96 | $63.89 | 4302 |
| 2021-11-24 | 64.96 | $65.28 | 17743 |
| 2021-11-23 | 64.86 | $65.04 | 4824 |
| 2021-11-22 | 64.80 | $65.02 | 4400 |
| 2021-11-19 | 64.72 | $65.39 | 3904 |
| 2021-11-18 | 64.62 | $65.47 | 3424 |
| 2021-11-17 | 64.52 | $65.31 | 5041 |
| 2021-11-16 | 64.41 | $65.48 | 10300 |
| 2021-11-15 | 64.29 | $65.20 | 137400 |
| 2021-11-12 | 64.15 | $65.17 | 3840 |
| 2021-11-11 | 64.01 | $64.66 | 9000 |
| 2021-11-10 | 63.87 | $64.67 | 49100 |
| 2021-11-09 | 63.68 | $65.24 | 4525 |
| 2021-11-08 | 63.44 | $65.44 | 4618 |
| 2021-11-05 | 63.20 | $65.32 | 9000 |
| 2021-11-04 | 62.99 | $65.07 | 5500 |
| 2021-11-03 | 62.80 | $64.84 | 5100 |
| 2021-11-02 | 62.59 | $64.39 | 10531 |
| 2021-11-01 | 62.39 | $64.16 | 10600 |
| 2021-10-29 | 62.17 | $64.06 | 9139 |
| 2021-10-28 | 61.99 | $63.93 | 6231 |
| 2021-10-27 | 61.79 | $63.37 | 5000 |
| 2021-10-26 | 61.65 | $63.73 | 7500 |
| 2021-10-25 | 61.49 | $63.55 | 7200 |
| 2021-10-22 | 61.40 | $63.30 | 9500 |
| 2021-10-21 | 61.34 | $63.46 | 11700 |
| 2021-10-20 | 61.27 | $63.16 | 4600 |
| 2021-10-19 | 61.19 | $63.00 | 7300 |
| 2021-10-18 | 61.08 | $62.55 | 5200 |
| 2021-10-15 | 61.00 | $62.31 | 9300 |
| 2021-10-14 | 60.98 | $61.85 | 6900 |
| 2021-10-13 | 61.01 | $60.82 | 6202 |
| 2021-10-12 | 61.10 | $60.53 | 5300 |
| 2021-10-11 | 61.17 | $60.66 | 5424 |
| 2021-10-08 | 61.26 | $61.07 | 5600 |
| 2021-10-07 | 61.32 | $61.17 | 3626 |
| 2021-10-06 | 61.40 | $60.69 | 5100 |
| 2021-10-05 | 61.51 | $60.38 | 6545 |
| 2021-10-04 | 61.65 | $59.74 | 3200 |
| 2021-10-01 | 61.83 | $60.49 | 11500 |
| 2021-09-30 | 61.97 | $59.99 | 10100 |
| 2021-09-29 | 62.12 | $60.53 | 5500 |
| 2021-09-28 | 62.25 | $60.50 | 6800 |
| 2021-09-27 | 62.39 | $61.82 | 5700 |
| 2021-09-24 | 62.44 | $62.04 | 6200 |
| 2021-09-23 | 62.46 | $62.14 | 3636 |
| 2021-09-22 | 62.49 | $61.45 | 10700 |
| 2021-09-21 | 62.54 | $60.90 | 3600 |
| 2021-09-20 | 62.62 | $60.92 | 9017 |
| 2021-09-17 | 62.66 | $61.95 | 5123 |
| 2021-09-16 | 62.63 | $62.50 | 4006 |
| 2021-09-15 | 62.58 | $62.53 | 8500 |
| 2021-09-14 | 62.55 | $62.00 | 10000 |
| 2021-09-13 | 62.56 | $62.37 | 5000 |
| 2021-09-10 | 62.55 | $62.26 | 4100 |
| 2021-09-09 | 62.55 | $62.74 | 11344 |
| 2021-09-08 | 62.51 | $63.00 | 4800 |
| 2021-09-07 | 62.45 | $63.12 | 3900 |
| 2021-09-03 | 62.38 | $63.33 | 6702 |
| 2021-09-02 | 62.31 | $63.30 | 7525 |
| 2021-09-01 | 62.23 | $63.09 | 5931 |
| 2021-08-31 | 62.15 | $63.09 | 6600 |
| 2021-08-30 | 62.07 | $63.19 | 6605 |
| 2021-08-27 | 61.97 | $62.90 | 3800 |
| 2021-08-26 | 61.89 | $62.35 | 21507 |
| 2021-08-25 | 61.85 | $62.71 | 3200 |
| 2021-08-24 | 61.78 | $62.55 | 6700 |
| 2021-08-23 | 61.72 | $62.43 | 3300 |
| 2021-08-20 | 61.68 | $61.88 | 2814 |
| 2021-08-19 | 61.67 | $61.32 | 3935 |
| 2021-08-18 | 61.65 | $61.34 | 4706 |
| 2021-08-17 | 61.62 | $61.93 | 8700 |
| 2021-08-16 | 61.54 | $62.35 | 13500 |
| 2021-08-13 | 61.38 | $62.21 | 3017 |
| 2021-08-12 | 61.28 | $62.15 | 4207 |
| 2021-08-11 | 61.20 | $61.93 | 4046 |
| 2021-08-10 | 61.15 | $61.79 | 6300 |
| 2021-08-09 | 61.10 | $61.80 | 6349 |
| 2021-08-06 | 61.06 | $61.82 | 2637 |
| 2021-08-05 | 61.01 | $61.76 | 6300 |
| 2021-08-04 | 60.93 | $61.43 | 5700 |
| 2021-08-03 | 60.89 | $61.61 | 3518 |
| 2021-08-02 | 60.83 | $61.14 | 4900 |
| 2021-07-30 | 60.80 | $61.22 | 1742 |
| 2021-07-29 | 60.75 | $61.61 | 3441 |
| 2021-07-28 | 60.66 | $61.40 | 3836 |
| 2021-07-27 | 60.58 | $61.32 | 3325 |
| 2021-07-26 | 60.50 | $61.65 | 3800 |
| 2021-07-23 | 60.40 | $61.57 | 4600 |
| 2021-07-22 | 60.29 | $60.89 | 3433 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
103.12
2026-07-20
Close Price
$102.54
Vol: 327952
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
50.40
Average
70.94
Maximum
103.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 103.12 | $102.54 | 327952 |
| 2026-07-17 | 103.18 | $102.67 | 48700 |
| 2026-07-16 | 103.23 | $103.73 | 47200 |
| 2026-07-15 | 103.18 | $104.28 | 54603 |
| 2026-07-14 | 103.07 | $103.87 | 118500 |
| 2026-07-13 | 102.98 | $103.52 | 63000 |
| 2026-07-10 | 102.92 | $104.35 | 81700 |
| 2026-07-09 | 102.77 | $103.88 | 33200 |
| 2026-07-08 | 102.66 | $103.12 | 60848 |
| 2026-07-07 | 102.61 | $103.35 | 59500 |
| 2026-07-06 | 102.53 | $103.80 | 282534 |
| 2026-07-02 | 102.40 | $102.94 | 82512 |
| 2026-07-01 | 102.34 | $103.01 | 57200 |
| 2026-06-30 | 102.27 | $103.10 | 199746 |
| 2026-06-29 | 102.18 | $102.34 | 58800 |
| 2026-06-26 | 102.17 | $100.91 | 213833 |
| 2026-06-25 | 102.30 | $101.15 | 196248 |
| 2026-06-24 | 102.42 | $101.07 | 42200 |
| 2026-06-23 | 102.56 | $101.61 | 54100 |
| 2026-06-22 | 102.66 | $103.09 | 68607 |
| 2026-06-18 | 102.62 | $103.42 | 88600 |
| 2026-06-17 | 102.53 | $102.38 | 73800 |
| 2026-06-16 | 102.55 | $103.65 | 169114 |
| 2026-06-15 | 102.43 | $104.25 | 204800 |
| 2026-06-12 | 102.24 | $102.35 | 40428 |
| 2026-06-11 | 102.23 | $101.87 | 55120 |
| 2026-06-10 | 102.27 | $100.12 | 49900 |
| 2026-06-09 | 102.49 | $101.74 | 44800 |
| 2026-06-08 | 102.57 | $102.09 | 48700 |
| 2026-06-05 | 102.62 | $101.77 | 50242 |
| 2026-06-04 | 102.71 | $104.63 | 34500 |
| 2026-06-03 | 102.51 | $104.16 | 49600 |
| 2026-06-02 | 102.34 | $104.94 | 46600 |
| 2026-06-01 | 102.06 | $104.71 | 58700 |
| 2026-05-29 | 101.78 | $104.43 | 56700 |
| 2026-05-28 | 101.50 | $104.15 | 61500 |
| 2026-05-27 | 101.23 | $103.49 | 51519 |
| 2026-05-26 | 100.99 | $103.54 | 63400 |
| 2026-05-22 | 100.72 | $102.86 | 133200 |
| 2026-05-21 | 100.49 | $102.44 | 179000 |
| 2026-05-20 | 100.29 | $102.24 | 344045 |
| 2026-05-19 | 100.08 | $101.17 | 66300 |
| 2026-05-18 | 99.97 | $101.81 | 52800 |
| 2026-05-15 | 99.77 | $101.90 | 56500 |
| 2026-05-14 | 99.55 | $103.21 | 76022 |
| 2026-05-13 | 99.16 | $102.43 | 204206 |
| 2026-05-12 | 98.82 | $101.75 | 179200 |
| 2026-05-11 | 98.51 | $101.87 | 29323 |
| 2026-05-08 | 98.16 | $101.70 | 46835 |
| 2026-05-07 | 97.79 | $100.91 | 32700 |
| 2026-05-06 | 97.46 | $101.20 | 53831 |
| 2026-05-05 | 97.06 | $99.80 | 50734 |
| 2026-05-04 | 96.77 | $99.01 | 43235 |
| 2026-05-01 | 96.54 | $99.34 | 42045 |
| 2026-04-30 | 96.24 | $99.08 | 643149 |
| 2026-04-29 | 95.95 | $98.08 | 40924 |
| 2026-04-28 | 95.72 | $98.08 | 74400 |
| 2026-04-27 | 95.47 | $98.55 | 39801 |
| 2026-04-24 | 95.15 | $98.43 | 49400 |
| 2026-04-23 | 94.80 | $97.66 | 52541 |
| 2026-04-22 | 94.50 | $98.09 | 55600 |
| 2026-04-21 | 94.13 | $97.04 | 110441 |
| 2026-04-20 | 93.82 | $97.68 | 87608 |
| 2026-04-17 | 93.41 | $97.92 | 75612 |
| 2026-04-16 | 92.94 | $96.75 | 55100 |
| 2026-04-15 | 92.54 | $96.53 | 67100 |
| 2026-04-14 | 92.12 | $95.68 | 188300 |
| 2026-04-13 | 91.74 | $94.53 | 44800 |
| 2026-04-10 | 91.45 | $93.53 | 39446 |
| 2026-04-09 | 91.23 | $93.65 | 44700 |
| 2026-04-08 | 90.97 | $93.11 | 68200 |
| 2026-04-07 | 90.75 | $90.85 | 81000 |
| 2026-04-06 | 90.74 | $90.76 | 80500 |
| 2026-04-02 | 90.73 | $90.36 | 133847 |
| 2026-04-01 | 90.77 | $90.27 | 510212 |
| 2026-03-31 | 90.83 | $89.59 | 416800 |
| 2026-03-30 | 90.96 | $87.02 | 79034 |
| 2026-03-27 | 91.37 | $87.36 | 65311 |
| 2026-03-26 | 91.79 | $88.88 | 98200 |
| 2026-03-25 | 92.10 | $90.43 | 38509 |
| 2026-03-24 | 92.28 | $90.17 | 108400 |
| 2026-03-23 | 92.50 | $90.56 | 292600 |
| 2026-03-20 | 92.70 | $89.63 | 224126 |
| 2026-03-19 | 93.02 | $90.97 | 121400 |
| 2026-03-18 | 93.24 | $91.26 | 65500 |
| 2026-03-17 | 93.45 | $92.50 | 36147 |
| 2026-03-16 | 93.55 | $92.30 | 101700 |
| 2026-03-13 | 93.68 | $91.33 | 83417 |
| 2026-03-12 | 93.93 | $91.90 | 50403 |
| 2026-03-11 | 94.14 | $93.32 | 82208 |
| 2026-03-10 | 94.23 | $93.33 | 1.3M |
| 2026-03-09 | 94.32 | $93.56 | 71800 |
| 2026-03-06 | 94.40 | $92.77 | 64500 |
| 2026-03-05 | 94.57 | $93.96 | 43335 |
| 2026-03-04 | 94.64 | $94.46 | 75200 |
| 2026-03-03 | 94.66 | $93.73 | 44315 |
| 2026-03-02 | 94.75 | $94.60 | 55100 |
| 2026-02-27 | 94.77 | $94.55 | 46542 |
| 2026-02-26 | 94.79 | $94.95 | 69600 |
| 2026-02-25 | 94.78 | $95.47 | 52500 |
| 2026-02-24 | 94.70 | $94.65 | 62100 |
| 2026-02-23 | 94.71 | $93.89 | 97540 |
| 2026-02-20 | 94.80 | $94.92 | 64800 |
| 2026-02-19 | 94.78 | $94.23 | 258500 |
| 2026-02-18 | 94.84 | $94.51 | 378100 |
| 2026-02-17 | 94.88 | $94.00 | 49528 |
| 2026-02-13 | 94.97 | $93.88 | 106749 |
| 2026-02-12 | 95.08 | $93.85 | 69321 |
| 2026-02-11 | 95.21 | $95.32 | 68100 |
| 2026-02-10 | 95.20 | $95.36 | 57917 |
| 2026-02-09 | 95.18 | $95.65 | 83700 |
| 2026-02-06 | 95.13 | $95.18 | 75328 |
| 2026-02-05 | 95.13 | $93.33 | 90200 |
| 2026-02-04 | 95.32 | $94.61 | 70924 |
| 2026-02-03 | 95.39 | $95.09 | 65500 |
| 2026-02-02 | 95.43 | $95.97 | 116100 |
| 2026-01-30 | 95.37 | $95.48 | 483700 |
| 2026-01-29 | 95.36 | $95.87 | 72040 |
| 2026-01-28 | 95.30 | $96.10 | 58900 |
| 2026-01-27 | 95.22 | $96.13 | 53349 |
| 2026-01-26 | 95.12 | $95.73 | 75009 |
| 2026-01-23 | 95.06 | $95.19 | 46500 |
| 2026-01-22 | 95.04 | $95.12 | 53022 |
| 2026-01-21 | 95.04 | $94.57 | 57707 |
| 2026-01-20 | 95.08 | $93.52 | 88639 |
| 2026-01-16 | 95.25 | $95.53 | 88829 |
| 2026-01-15 | 95.22 | $95.57 | 747309 |
| 2026-01-14 | 95.18 | $95.38 | 91200 |
| 2026-01-13 | 95.16 | $95.94 | 29923 |
| 2026-01-12 | 95.08 | $96.18 | 51223 |
| 2026-01-09 | 94.96 | $96.00 | 61300 |
| 2026-01-08 | 94.86 | $95.40 | 52417 |
| 2026-01-07 | 94.80 | $95.43 | 91831 |
| 2026-01-06 | 94.73 | $95.70 | 493536 |
| 2026-01-05 | 94.63 | $95.15 | 38123 |
| 2026-01-02 | 94.58 | $94.56 | 60744 |
| 2025-12-31 | 94.58 | $94.40 | 45524 |
| 2025-12-30 | 94.60 | $95.07 | 201700 |
| 2025-12-29 | 94.55 | $95.21 | 529400 |
| 2025-12-26 | 94.48 | $95.54 | 34133 |
| 2025-12-24 | 94.36 | $95.55 | 42127 |
| 2025-12-23 | 94.24 | $95.22 | 38800 |
| 2025-12-22 | 94.14 | $95.04 | 43002 |
| 2025-12-19 | 94.04 | $94.39 | 53848 |
| 2025-12-18 | 94.00 | $93.59 | 185243 |
| 2025-12-17 | 94.05 | $92.88 | 205000 |
| 2025-12-16 | 94.17 | $94.00 | 44600 |
| 2025-12-15 | 94.19 | $94.20 | 45700 |
| 2025-12-12 | 94.19 | $94.37 | 331200 |
| 2025-12-11 | 94.17 | $95.43 | 87000 |
| 2025-12-10 | 94.03 | $95.22 | 55700 |
| 2025-12-09 | 93.91 | $94.68 | 78939 |
| 2025-12-08 | 93.83 | $94.74 | 76524 |
| 2025-12-05 | 93.73 | $95.02 | 49700 |
| 2025-12-04 | 93.60 | $94.83 | 38529 |
| 2025-12-03 | 93.47 | $94.79 | 29613 |
| 2025-12-02 | 93.33 | $94.45 | 42300 |
| 2025-12-01 | 93.21 | $94.19 | 176200 |
| 2025-11-28 | 93.11 | $94.62 | 28806 |
| 2025-11-26 | 92.95 | $94.18 | 124631 |
| 2025-11-25 | 92.82 | $93.53 | 64900 |
| 2025-11-24 | 92.74 | $92.67 | 50000 |
| 2025-11-21 | 92.75 | $91.19 | 47343 |
| 2025-11-20 | 92.91 | $90.37 | 41502 |
| 2025-11-19 | 93.18 | $91.83 | 52100 |
| 2025-11-18 | 93.32 | $91.50 | 53900 |
| 2025-11-17 | 93.51 | $92.16 | 135448 |
| 2025-11-14 | 93.66 | $93.03 | 27500 |
| 2025-11-13 | 93.72 | $93.06 | 37742 |
| 2025-11-12 | 93.79 | $94.71 | 37820 |
| 2025-11-11 | 93.69 | $94.65 | 36819 |
| 2025-11-10 | 93.59 | $94.44 | 84900 |
| 2025-11-07 | 93.50 | $93.01 | 838941 |
| 2025-11-06 | 93.56 | $92.91 | 40725 |
| 2025-11-05 | 93.63 | $93.98 | 58302 |
| 2025-11-04 | 93.59 | $93.62 | 35800 |
| 2025-11-03 | 93.58 | $94.82 | 90625 |
| 2025-10-31 | 93.45 | $94.71 | 24200 |
| 2025-10-30 | 93.32 | $94.40 | 48700 |
| 2025-10-29 | 93.21 | $95.40 | 35638 |
| 2025-10-28 | 92.98 | $95.34 | 94400 |
| 2025-10-27 | 92.73 | $95.08 | 849400 |
| 2025-10-24 | 92.48 | $93.93 | 40706 |
| 2025-10-23 | 92.33 | $93.18 | 37500 |
| 2025-10-22 | 92.24 | $92.59 | 431600 |
| 2025-10-21 | 92.20 | $93.13 | 44400 |
| 2025-10-20 | 92.11 | $93.12 | 38700 |
| 2025-10-17 | 92.00 | $92.13 | 29000 |
| 2025-10-16 | 91.99 | $91.67 | 46308 |
| 2025-10-15 | 92.02 | $92.28 | 37402 |
| 2025-10-14 | 91.99 | $91.92 | 30600 |
| 2025-10-13 | 92.00 | $92.04 | 61900 |
| 2025-10-10 | 91.99 | $90.65 | 269100 |
| 2025-10-09 | 92.14 | $93.13 | 25000 |
| 2025-10-08 | 92.03 | $93.35 | 131447 |
| 2025-10-07 | 91.89 | $92.76 | 50708 |
| 2025-10-06 | 91.80 | $93.17 | 74200 |
| 2025-10-03 | 91.66 | $92.80 | 25429 |
| 2025-10-02 | 91.54 | $92.83 | 72400 |
| 2025-10-01 | 91.40 | $92.75 | 37212 |
| 2025-09-30 | 91.26 | $92.40 | 127400 |
| 2025-09-29 | 91.14 | $92.06 | 96200 |
| 2025-09-26 | 91.04 | $91.83 | 34300 |
| 2025-09-25 | 90.96 | $91.30 | 38604 |
| 2025-09-24 | 90.92 | $91.75 | 30000 |
| 2025-09-23 | 90.83 | $92.28 | 28300 |
| 2025-09-22 | 90.68 | $92.81 | 47100 |
| 2025-09-19 | 90.46 | $92.41 | 42500 |
| 2025-09-18 | 90.25 | $91.92 | 60300 |
| 2025-09-17 | 90.07 | $91.43 | 38900 |
| 2025-09-16 | 89.93 | $91.50 | 21013 |
| 2025-09-15 | 89.77 | $91.56 | 26100 |
| 2025-09-12 | 89.58 | $91.19 | 31338 |
| 2025-09-11 | 89.41 | $91.16 | 34700 |
| 2025-09-10 | 89.22 | $90.44 | 31000 |
| 2025-09-09 | 89.10 | $90.19 | 19900 |
| 2025-09-08 | 88.98 | $89.88 | 53641 |
| 2025-09-05 | 88.89 | $89.62 | 44702 |
| 2025-09-04 | 88.81 | $89.85 | 37200 |
| 2025-09-03 | 88.70 | $89.12 | 52409 |
| 2025-09-02 | 88.65 | $88.68 | 67006 |
| 2025-08-29 | 88.65 | $89.24 | 39907 |
| 2025-08-28 | 88.59 | $89.90 | 177032 |
| 2025-08-27 | 88.45 | $89.56 | 28815 |
| 2025-08-26 | 88.33 | $89.35 | 127200 |
| 2025-08-25 | 88.23 | $88.94 | 39513 |
| 2025-08-22 | 88.15 | $89.32 | 223700 |
| 2025-08-21 | 88.03 | $87.94 | 32315 |
| 2025-08-20 | 88.04 | $88.30 | 440747 |
| 2025-08-19 | 88.01 | $88.47 | 381100 |
| 2025-08-18 | 87.96 | $89.11 | 28000 |
| 2025-08-15 | 87.84 | $89.13 | 26700 |
| 2025-08-14 | 87.71 | $89.30 | 15700 |
| 2025-08-13 | 87.54 | $89.27 | 28800 |
| 2025-08-12 | 87.36 | $89.05 | 57500 |
| 2025-08-11 | 87.18 | $88.11 | 17331 |
| 2025-08-08 | 87.08 | $88.25 | 115500 |
| 2025-08-07 | 86.96 | $87.46 | 28500 |
| 2025-08-06 | 86.90 | $87.60 | 32049 |
| 2025-08-05 | 86.83 | $86.93 | 26924 |
| 2025-08-04 | 86.82 | $87.36 | 34200 |
| 2025-08-01 | 86.76 | $86.06 | 76807 |
| 2025-07-31 | 86.84 | $87.47 | 504138 |
| 2025-07-30 | 86.77 | $87.78 | 220634 |
| 2025-07-29 | 86.67 | $87.95 | 23641 |
| 2025-07-28 | 86.53 | $88.20 | 44300 |
| 2025-07-25 | 86.36 | $88.19 | 53700 |
| 2025-07-24 | 86.16 | $87.81 | 35919 |
| 2025-07-23 | 85.99 | $87.70 | 47020 |
| 2025-07-22 | 85.81 | $87.07 | 33100 |
| 2025-07-21 | 85.68 | $87.04 | 102200 |
| 2025-07-18 | 85.53 | $86.90 | 22845 |
| 2025-07-17 | 85.39 | $86.91 | 21200 |
| 2025-07-16 | 85.23 | $86.45 | 25140 |
| 2025-07-15 | 85.10 | $86.15 | 21000 |
| 2025-07-14 | 84.99 | $86.49 | 19727 |
| 2025-07-11 | 84.83 | $86.30 | 22000 |
| 2025-07-10 | 84.68 | $86.58 | 54006 |
| 2025-07-09 | 84.48 | $86.37 | 28200 |
| 2025-07-08 | 84.28 | $85.85 | 20514 |
| 2025-07-07 | 84.11 | $85.88 | 48736 |
| 2025-07-03 | 83.92 | $86.58 | 26439 |
| 2025-07-02 | 83.64 | $85.85 | 37200 |
| 2025-07-01 | 83.41 | $85.43 | 71900 |
| 2025-06-30 | 83.20 | $85.57 | 86322 |
| 2025-06-27 | 82.95 | $85.04 | 108339 |
| 2025-06-26 | 82.73 | $84.66 | 44800 |
| 2025-06-25 | 82.53 | $84.01 | 52009 |
| 2025-06-24 | 82.37 | $84.01 | 41800 |
| 2025-06-23 | 82.20 | $83.21 | 26300 |
| 2025-06-20 | 82.09 | $82.41 | 54918 |
| 2025-06-18 | 82.06 | $82.65 | 36322 |
| 2025-06-17 | 82.00 | $82.68 | 17501 |
| 2025-06-16 | 81.92 | $83.32 | 24900 |
| 2025-06-13 | 81.78 | $82.49 | 26936 |
| 2025-06-12 | 81.70 | $83.48 | 19446 |
| 2025-06-11 | 81.52 | $83.19 | 32364 |
| 2025-06-10 | 81.34 | $83.38 | 40818 |
| 2025-06-09 | 81.13 | $82.96 | 20600 |
| 2025-06-06 | 80.93 | $82.91 | 29100 |
| 2025-06-05 | 80.72 | $82.05 | 45700 |
| 2025-06-04 | 80.58 | $82.47 | 64900 |
| 2025-06-03 | 80.39 | $82.46 | 34100 |
| 2025-06-02 | 80.17 | $81.92 | 33800 |
| 2025-05-30 | 79.98 | $81.52 | 1.0M |
| 2025-05-29 | 79.82 | $81.53 | 562500 |
| 2025-05-28 | 79.64 | $81.29 | 162537 |
| 2025-05-27 | 79.47 | $81.62 | 37900 |
| 2025-05-23 | 79.24 | $80.00 | 27809 |
| 2025-05-22 | 79.16 | $80.51 | 48600 |
| 2025-05-21 | 79.02 | $80.52 | 29300 |
| 2025-05-20 | 78.86 | $81.79 | 43619 |
| 2025-05-19 | 78.55 | $82.11 | 64536 |
| 2025-05-16 | 78.18 | $82.00 | 29900 |
| 2025-05-15 | 77.78 | $81.36 | 74100 |
| 2025-05-14 | 77.40 | $81.10 | 64000 |
| 2025-05-13 | 77.01 | $80.98 | 39300 |
| 2025-05-12 | 76.59 | $80.37 | 28134 |
| 2025-05-09 | 76.19 | $77.85 | 26700 |
| 2025-05-08 | 76.02 | $77.91 | 42000 |
| 2025-05-07 | 75.82 | $77.37 | 57100 |
| 2025-05-06 | 75.66 | $77.06 | 28200 |
| 2025-05-05 | 75.51 | $77.67 | 18616 |
| 2025-05-02 | 75.28 | $78.23 | 37500 |
| 2025-05-01 | 74.97 | $77.02 | 32647 |
| 2025-04-30 | 74.75 | $76.45 | 419100 |
| 2025-04-29 | 74.58 | $76.44 | 22230 |
| 2025-04-28 | 74.38 | $75.99 | 26800 |
| 2025-04-25 | 74.21 | $75.89 | 38725 |
| 2025-04-24 | 74.03 | $75.31 | 39300 |
| 2025-04-23 | 73.90 | $73.76 | 142200 |
| 2025-04-22 | 73.91 | $72.52 | 37800 |
| 2025-04-21 | 74.06 | $70.75 | 47200 |
| 2025-04-17 | 74.41 | $72.44 | 30800 |
| 2025-04-16 | 74.62 | $72.34 | 30200 |
| 2025-04-15 | 74.86 | $74.02 | 22800 |
| 2025-04-14 | 74.95 | $74.14 | 72100 |
| 2025-04-11 | 75.03 | $73.42 | 66533 |
| 2025-04-10 | 75.20 | $72.19 | 81211 |
| 2025-04-09 | 75.52 | $74.87 | 187822 |
| 2025-04-08 | 75.58 | $68.32 | 97647 |
| 2025-04-07 | 76.35 | $69.32 | 378814 |
| 2025-04-04 | 77.09 | $69.53 | 473300 |
| 2025-04-03 | 77.88 | $73.90 | 452749 |
| 2025-04-02 | 78.30 | $77.69 | 31000 |
| 2025-04-01 | 78.37 | $77.12 | 65600 |
| 2025-03-31 | 78.50 | $76.90 | 78300 |
| 2025-03-28 | 78.67 | $76.51 | 79518 |
| 2025-03-27 | 78.90 | $78.03 | 40500 |
| 2025-03-26 | 78.99 | $78.38 | 31840 |
| 2025-03-25 | 79.05 | $79.35 | 42017 |
| 2025-03-24 | 79.02 | $79.35 | 29437 |
| 2025-03-21 | 78.98 | $78.03 | 32500 |
| 2025-03-20 | 79.08 | $77.92 | 29025 |
| 2025-03-19 | 79.21 | $78.07 | 43437 |
| 2025-03-18 | 79.33 | $77.17 | 166100 |
| 2025-03-17 | 79.55 | $78.09 | 54900 |
| 2025-03-14 | 79.71 | $77.51 | 34100 |
| 2025-03-13 | 79.94 | $75.92 | 49539 |
| 2025-03-12 | 80.36 | $76.96 | 39000 |
| 2025-03-11 | 80.72 | $76.60 | 57028 |
| 2025-03-10 | 81.15 | $77.05 | 57100 |
| 2025-03-07 | 81.58 | $79.28 | 57742 |
| 2025-03-06 | 81.83 | $78.92 | 50714 |
| 2025-03-05 | 82.13 | $80.47 | 46748 |
| 2025-03-04 | 82.31 | $79.51 | 212400 |
| 2025-03-03 | 82.60 | $80.52 | 48845 |
| 2025-02-28 | 82.82 | $81.89 | 264302 |
| 2025-02-27 | 82.92 | $80.65 | 25600 |
| 2025-02-26 | 83.16 | $81.87 | 22022 |
| 2025-02-25 | 83.29 | $81.87 | 56000 |
| 2025-02-24 | 83.44 | $82.34 | 34300 |
| 2025-02-21 | 83.56 | $82.85 | 21500 |
| 2025-02-20 | 83.63 | $84.32 | 45636 |
| 2025-02-19 | 83.56 | $84.67 | 24500 |
| 2025-02-18 | 83.45 | $84.50 | 39000 |
| 2025-02-14 | 83.34 | $84.38 | 26400 |
| 2025-02-13 | 83.23 | $84.36 | 57837 |
| 2025-02-12 | 83.11 | $83.48 | 28400 |
| 2025-02-11 | 83.07 | $83.68 | 25739 |
| 2025-02-10 | 83.00 | $83.69 | 42900 |
| 2025-02-07 | 82.93 | $83.14 | 42600 |
| 2025-02-06 | 82.91 | $83.84 | 45928 |
| 2025-02-05 | 82.81 | $83.55 | 27900 |
| 2025-02-04 | 82.73 | $83.26 | 26925 |
| 2025-02-03 | 82.67 | $82.60 | 46400 |
| 2025-01-31 | 82.68 | $83.23 | 25746 |
| 2025-01-30 | 82.63 | $83.54 | 26808 |
| 2025-01-29 | 82.53 | $83.15 | 29900 |
| 2025-01-28 | 82.46 | $83.52 | 79300 |
| 2025-01-27 | 82.35 | $82.68 | 349500 |
| 2025-01-24 | 82.32 | $83.94 | 40400 |
| 2025-01-23 | 82.15 | $84.12 | 51642 |
| 2025-01-22 | 81.94 | $83.69 | 169647 |
| 2025-01-21 | 81.75 | $83.19 | 70942 |
| 2025-01-17 | 81.60 | $82.48 | 658300 |
| 2025-01-16 | 81.51 | $81.66 | 1.7M |
| 2025-01-15 | 81.50 | $81.76 | 49300 |
| 2025-01-14 | 81.47 | $80.28 | 72900 |
| 2025-01-13 | 81.59 | $80.19 | 42900 |
| 2025-01-10 | 81.74 | $80.11 | 39900 |
| 2025-01-08 | 81.91 | $81.37 | 25617 |
| 2025-01-07 | 81.97 | $81.18 | 42341 |
| 2025-01-06 | 82.05 | $82.09 | 28300 |
| 2025-01-03 | 82.05 | $81.67 | 34900 |
| 2025-01-02 | 82.09 | $80.60 | 34830 |
| 2024-12-31 | 82.25 | $80.83 | 28605 |
| 2024-12-30 | 82.39 | $81.11 | 200633 |
| 2024-12-27 | 82.53 | $82.07 | 42900 |
| 2024-12-26 | 82.58 | $82.98 | 67100 |
| 2024-12-24 | 82.54 | $82.98 | 52300 |
| 2024-12-23 | 82.49 | $82.02 | 50922 |
| 2024-12-20 | 82.54 | $81.77 | 44800 |
| 2024-12-19 | 82.62 | $80.91 | 46536 |
| 2024-12-18 | 82.80 | $81.00 | 39800 |
| 2024-12-17 | 82.99 | $83.45 | 57020 |
| 2024-12-16 | 82.94 | $83.78 | 242100 |
| 2024-12-13 | 82.85 | $83.45 | 39600 |
| 2024-12-12 | 82.79 | $83.47 | 905600 |
| 2024-12-11 | 82.72 | $83.90 | 42407 |
| 2024-12-10 | 82.59 | $83.19 | 804013 |
| 2024-12-09 | 82.53 | $83.47 | 152900 |
| 2024-12-06 | 82.43 | $84.06 | 51545 |
| 2024-12-05 | 82.26 | $83.79 | 36309 |
| 2024-12-04 | 82.09 | $83.92 | 154300 |
| 2024-12-03 | 81.90 | $83.30 | 41700 |
| 2024-12-02 | 81.76 | $83.26 | 69921 |
| 2024-11-29 | 81.60 | $83.08 | 27412 |
| 2024-11-27 | 81.44 | $82.57 | 42800 |
| 2024-11-26 | 81.32 | $82.90 | 676000 |
| 2024-11-25 | 81.16 | $82.41 | 146300 |
| 2024-11-22 | 81.02 | $82.16 | 29631 |
| 2024-11-21 | 80.90 | $81.86 | 24122 |
| 2024-11-20 | 80.80 | $81.37 | 485836 |
| 2024-11-19 | 80.74 | $81.38 | 23100 |
| 2024-11-18 | 80.68 | $80.97 | 40900 |
| 2024-11-15 | 80.65 | $80.66 | 646717 |
| 2024-11-14 | 80.65 | $81.81 | 21323 |
| 2024-11-13 | 80.52 | $82.28 | 17315 |
| 2024-11-12 | 80.34 | $82.23 | 307013 |
| 2024-11-11 | 80.14 | $82.50 | 23732 |
| 2024-11-08 | 79.89 | $82.33 | 2.0M |
| 2024-11-07 | 79.63 | $82.05 | 40508 |
| 2024-11-06 | 79.38 | $81.31 | 30300 |
| 2024-11-05 | 79.18 | $79.21 | 23959 |
| 2024-11-04 | 79.17 | $78.33 | 38500 |
| 2024-11-01 | 79.26 | $78.61 | 26144 |
| 2024-10-31 | 79.33 | $78.22 | 396900 |
| 2024-10-30 | 79.45 | $79.77 | 463700 |
| 2024-10-29 | 79.41 | $79.95 | 43300 |
| 2024-10-28 | 79.36 | $79.85 | 31800 |
| 2024-10-25 | 79.30 | $79.56 | 18543 |
| 2024-10-24 | 79.28 | $79.59 | 32500 |
| 2024-10-23 | 79.24 | $79.47 | 17730 |
| 2024-10-22 | 79.22 | $80.18 | 25000 |
| 2024-10-21 | 79.12 | $80.25 | 16217 |
| 2024-10-18 | 79.00 | $80.34 | 29131 |
| 2024-10-17 | 78.86 | $80.10 | 29000 |
| 2024-10-16 | 78.73 | $80.04 | 25000 |
| 2024-10-15 | 78.59 | $79.68 | 21000 |
| 2024-10-14 | 78.47 | $80.34 | 24200 |
| 2024-10-11 | 78.28 | $79.71 | 25000 |
| 2024-10-10 | 78.13 | $79.21 | 24900 |
| 2024-10-09 | 78.01 | $79.34 | 22507 |
| 2024-10-08 | 77.87 | $78.74 | 21530 |
| 2024-10-07 | 77.78 | $77.98 | 33226 |
| 2024-10-04 | 77.76 | $78.70 | 39032 |
| 2024-10-03 | 77.66 | $78.00 | 23025 |
| 2024-10-02 | 77.63 | $78.15 | 29219 |
| 2024-10-01 | 77.57 | $78.14 | 314341 |
| 2024-09-30 | 77.51 | $78.81 | 193700 |
| 2024-09-27 | 77.38 | $78.48 | 20341 |
| 2024-09-26 | 77.26 | $78.63 | 26400 |
| 2024-09-25 | 77.12 | $78.31 | 298332 |
| 2024-09-24 | 76.99 | $78.50 | 19714 |
| 2024-09-23 | 76.83 | $78.56 | 37233 |
| 2024-09-20 | 76.65 | $78.33 | 28300 |
| 2024-09-19 | 76.47 | $78.41 | 24300 |
| 2024-09-18 | 76.27 | $77.15 | 28416 |
| 2024-09-17 | 76.18 | $77.30 | 28529 |
| 2024-09-16 | 76.06 | $77.28 | 24800 |
| 2024-09-13 | 75.93 | $77.22 | 38000 |
| 2024-09-12 | 75.79 | $76.75 | 23600 |
| 2024-09-11 | 75.69 | $76.22 | 17922 |
| 2024-09-10 | 75.64 | $75.39 | 14200 |
| 2024-09-09 | 75.66 | $75.02 | 26500 |
| 2024-09-06 | 75.73 | $74.19 | 281600 |
| 2024-09-05 | 75.89 | $75.44 | 42800 |
| 2024-09-04 | 75.94 | $75.65 | 25746 |
| 2024-09-03 | 75.97 | $75.81 | 15100 |
| 2024-08-30 | 75.99 | $77.45 | 480425 |
| 2024-08-29 | 75.83 | $76.71 | 25100 |
| 2024-08-28 | 75.74 | $76.63 | 40138 |
| 2024-08-27 | 75.65 | $77.12 | 49530 |
| 2024-08-26 | 75.49 | $77.00 | 20335 |
| 2024-08-23 | 75.33 | $77.23 | 26700 |
| 2024-08-22 | 75.14 | $76.38 | 27700 |
| 2024-08-21 | 75.00 | $77.06 | 244600 |
| 2024-08-20 | 74.79 | $76.74 | 40200 |
| 2024-08-19 | 74.58 | $76.88 | 57614 |
| 2024-08-16 | 74.34 | $76.19 | 80700 |
| 2024-08-15 | 74.15 | $76.02 | 179307 |
| 2024-08-14 | 73.95 | $74.73 | 70916 |
| 2024-08-13 | 73.87 | $74.33 | 362900 |
| 2024-08-12 | 73.82 | $73.21 | 24441 |
| 2024-08-09 | 73.88 | $73.24 | 222400 |
| 2024-08-08 | 73.95 | $72.72 | 36400 |
| 2024-08-07 | 74.08 | $71.17 | 29027 |
| 2024-08-06 | 74.38 | $71.64 | 37613 |
| 2024-08-05 | 74.67 | $71.01 | 173448 |
| 2024-08-02 | 75.06 | $73.12 | 46532 |
| 2024-08-01 | 75.26 | $74.50 | 31440 |
| 2024-07-31 | 75.34 | $75.55 | 38200 |
| 2024-07-30 | 75.32 | $74.35 | 138600 |
| 2024-07-29 | 75.42 | $74.81 | 155500 |
| 2024-07-26 | 75.49 | $74.73 | 25600 |
| 2024-07-25 | 75.57 | $73.97 | 294800 |
| 2024-07-24 | 75.74 | $74.30 | 181136 |
| 2024-07-23 | 75.89 | $76.10 | 28327 |
| 2024-07-22 | 75.87 | $76.18 | 30745 |
| 2024-07-19 | 75.83 | $75.43 | 18117 |
| 2024-07-18 | 75.88 | $75.92 | 29924 |
| 2024-07-17 | 75.87 | $76.53 | 22200 |
| 2024-07-16 | 75.80 | $77.59 | 345800 |
| 2024-07-15 | 75.61 | $77.15 | 27100 |
| 2024-07-12 | 75.45 | $76.85 | 247800 |
| 2024-07-11 | 75.31 | $76.54 | 14700 |
| 2024-07-10 | 75.18 | $77.16 | 190300 |
| 2024-07-09 | 74.97 | $76.42 | 28923 |
| 2024-07-08 | 74.81 | $76.32 | 42825 |
| 2024-07-05 | 74.65 | $76.24 | 16100 |
| 2024-07-03 | 74.49 | $75.81 | 60022 |
| 2024-07-02 | 74.35 | $75.45 | 20916 |
| 2024-07-01 | 74.23 | $75.00 | 26330 |
| 2024-06-28 | 74.15 | $74.76 | 38900 |
| 2024-06-27 | 74.09 | $75.03 | 35500 |
| 2024-06-26 | 73.99 | $74.98 | 42341 |
| 2024-06-25 | 73.88 | $74.81 | 33600 |
| 2024-06-24 | 73.79 | $74.50 | 33400 |
| 2024-06-21 | 73.71 | $75.02 | 40200 |
| 2024-06-20 | 73.57 | $75.05 | 23300 |
| 2024-06-18 | 73.42 | $75.26 | 26013 |
| 2024-06-17 | 73.23 | $75.07 | 27148 |
| 2024-06-14 | 73.03 | $74.48 | 48401 |
| 2024-06-13 | 72.88 | $74.46 | 33000 |
| 2024-06-12 | 72.71 | $74.31 | 60046 |
| 2024-06-11 | 72.54 | $73.67 | 14006 |
| 2024-06-10 | 72.43 | $73.44 | 29143 |
| 2024-06-07 | 72.32 | $73.24 | 21139 |
| 2024-06-06 | 72.22 | $73.29 | 88600 |
| 2024-06-05 | 72.11 | $73.32 | 29600 |
| 2024-06-04 | 71.98 | $72.45 | 33600 |
| 2024-06-03 | 71.93 | $72.32 | 44837 |
| 2024-05-31 | 71.89 | $72.27 | 42400 |
| 2024-05-30 | 71.85 | $71.77 | 25436 |
| 2024-05-29 | 71.86 | $72.21 | 43700 |
| 2024-05-28 | 71.82 | $72.74 | 51717 |
| 2024-05-24 | 71.73 | $72.72 | 21900 |
| 2024-05-23 | 71.62 | $72.25 | 167421 |
| 2024-05-22 | 71.56 | $72.76 | 29838 |
| 2024-05-21 | 71.43 | $72.99 | 17137 |
| 2024-05-20 | 71.27 | $72.82 | 33504 |
| 2024-05-17 | 71.10 | $72.72 | 36839 |
| 2024-05-16 | 70.93 | $72.64 | 31229 |
| 2024-05-15 | 70.75 | $72.78 | 21200 |
| 2024-05-14 | 70.54 | $71.86 | 18300 |
| 2024-05-13 | 70.40 | $71.56 | 18309 |
| 2024-05-10 | 70.28 | $71.56 | 22618 |
| 2024-05-09 | 70.14 | $71.42 | 25400 |
| 2024-05-08 | 70.01 | $71.04 | 64700 |
| 2024-05-07 | 69.90 | $71.04 | 319400 |
| 2024-05-06 | 69.78 | $70.95 | 39600 |
| 2024-05-03 | 69.66 | $70.27 | 30600 |
| 2024-05-02 | 69.59 | $69.31 | 36400 |
| 2024-05-01 | 69.62 | $68.74 | 209000 |
| 2024-04-30 | 69.72 | $68.97 | 409533 |
| 2024-04-29 | 69.80 | $70.03 | 20547 |
| 2024-04-26 | 69.77 | $69.82 | 56307 |
| 2024-04-25 | 69.77 | $69.13 | 13844 |
| 2024-04-24 | 69.83 | $69.44 | 30800 |
| 2024-04-23 | 69.87 | $69.44 | 3.0M |
| 2024-04-22 | 69.92 | $68.62 | 24700 |
| 2024-04-19 | 70.06 | $68.02 | 21943 |
| 2024-04-18 | 70.27 | $68.64 | 44800 |
| 2024-04-17 | 70.44 | $68.77 | 52643 |
| 2024-04-16 | 70.62 | $69.14 | 34241 |
| 2024-04-15 | 70.77 | $69.28 | 51300 |
| 2024-04-12 | 70.93 | $70.16 | 26813 |
| 2024-04-11 | 71.01 | $71.17 | 31800 |
| 2024-04-10 | 71.00 | $70.70 | 48800 |
| 2024-04-09 | 71.03 | $71.34 | 26026 |
| 2024-04-08 | 70.99 | $71.25 | 26100 |
| 2024-04-05 | 70.97 | $71.21 | 19600 |
| 2024-04-04 | 70.94 | $70.46 | 27900 |
| 2024-04-03 | 70.99 | $71.32 | 58111 |
| 2024-04-02 | 70.96 | $71.24 | 46800 |
| 2024-04-01 | 70.93 | $71.71 | 61631 |
| 2024-03-28 | 70.85 | $71.78 | 451800 |
| 2024-03-27 | 70.75 | $71.80 | 539743 |
| 2024-03-26 | 70.64 | $71.22 | 31200 |
| 2024-03-25 | 70.57 | $71.38 | 23700 |
| 2024-03-22 | 70.49 | $71.61 | 26238 |
| 2024-03-21 | 70.37 | $71.91 | 27000 |
| 2024-03-20 | 70.21 | $71.65 | 36641 |
| 2024-03-19 | 70.06 | $71.05 | 22602 |
| 2024-03-18 | 69.95 | $70.67 | 64900 |
| 2024-03-15 | 69.88 | $70.19 | 216524 |
| 2024-03-14 | 69.85 | $70.64 | 23200 |
| 2024-03-13 | 69.76 | $70.88 | 32500 |
| 2024-03-12 | 69.64 | $70.97 | 38900 |
| 2024-03-11 | 69.50 | $70.24 | 55000 |
| 2024-03-08 | 69.43 | $70.33 | 37600 |
| 2024-03-07 | 69.33 | $70.79 | 41300 |
| 2024-03-06 | 69.18 | $70.06 | 211400 |
| 2024-03-05 | 69.09 | $69.65 | 39908 |
| 2024-03-04 | 69.03 | $70.42 | 95000 |
| 2024-03-01 | 68.88 | $70.53 | 308941 |
| 2024-02-29 | 68.71 | $69.94 | 207900 |
| 2024-02-28 | 68.58 | $69.55 | 80947 |
| 2024-02-27 | 68.47 | $69.71 | 109447 |
| 2024-02-26 | 68.34 | $69.58 | 61305 |
| 2024-02-23 | 68.21 | $69.85 | 95133 |
| 2024-02-22 | 68.04 | $69.78 | 24201 |
| 2024-02-21 | 67.86 | $68.35 | 24937 |
| 2024-02-20 | 67.81 | $68.26 | 37700 |
| 2024-02-16 | 67.76 | $68.71 | 29700 |
| 2024-02-15 | 67.66 | $69.06 | 26400 |
| 2024-02-14 | 67.51 | $68.64 | 282011 |
| 2024-02-13 | 67.39 | $67.96 | 81242 |
| 2024-02-12 | 67.33 | $68.91 | 183700 |
| 2024-02-09 | 67.17 | $68.95 | 30139 |
| 2024-02-08 | 66.98 | $68.58 | 296636 |
| 2024-02-07 | 66.81 | $68.46 | 37900 |
| 2024-02-06 | 66.63 | $67.89 | 22700 |
| 2024-02-05 | 66.50 | $67.72 | 38100 |
| 2024-02-02 | 66.37 | $67.97 | 36314 |
| 2024-02-01 | 66.21 | $67.21 | 68700 |
| 2024-01-31 | 66.10 | $66.41 | 1.2M |
| 2024-01-30 | 66.07 | $67.51 | 239200 |
| 2024-01-29 | 65.92 | $67.54 | 73601 |
| 2024-01-26 | 65.75 | $66.99 | 33300 |
| 2024-01-25 | 65.61 | $67.08 | 44401 |
| 2024-01-24 | 65.46 | $66.72 | 52106 |
| 2024-01-23 | 65.33 | $66.70 | 23843 |
| 2024-01-22 | 65.18 | $66.51 | 39038 |
| 2024-01-19 | 65.04 | $66.31 | 32300 |
| 2024-01-18 | 64.91 | $65.54 | 43510 |
| 2024-01-17 | 64.84 | $64.95 | 21946 |
| 2024-01-16 | 64.83 | $65.31 | 30813 |
| 2024-01-12 | 64.78 | $65.56 | 68746 |
| 2024-01-11 | 64.70 | $65.49 | 51000 |
| 2024-01-10 | 64.62 | $65.53 | 162224 |
| 2024-01-09 | 64.52 | $65.12 | 70600 |
| 2024-01-08 | 64.46 | $65.21 | 39500 |
| 2024-01-05 | 64.38 | $64.30 | 60535 |
| 2024-01-04 | 64.39 | $64.19 | 38408 |
| 2024-01-03 | 64.41 | $64.39 | 33000 |
| 2024-01-02 | 64.41 | $64.88 | 194200 |
| 2023-12-29 | 64.36 | $65.35 | 46312 |
| 2023-12-28 | 64.26 | $65.54 | 38100 |
| 2023-12-27 | 64.12 | $65.49 | 28900 |
| 2023-12-26 | 63.98 | $65.39 | 23100 |
| 2023-12-22 | 63.83 | $65.36 | 30200 |
| 2023-12-21 | 63.67 | $65.24 | 70100 |
| 2023-12-20 | 63.50 | $64.58 | 55100 |
| 2023-12-19 | 63.39 | $65.51 | 311914 |
| 2023-12-18 | 63.17 | $65.15 | 35734 |
| 2023-12-15 | 62.96 | $64.82 | 38600 |
| 2023-12-14 | 62.76 | $64.84 | 48200 |
| 2023-12-13 | 62.54 | $64.62 | 18637 |
| 2023-12-12 | 62.32 | $63.78 | 33300 |
| 2023-12-11 | 62.17 | $63.51 | 34400 |
| 2023-12-08 | 62.03 | $63.22 | 35800 |
| 2023-12-07 | 61.90 | $62.95 | 25219 |
| 2023-12-06 | 61.79 | $62.47 | 158600 |
| 2023-12-05 | 61.72 | $62.69 | 23619 |
| 2023-12-04 | 61.62 | $62.73 | 39034 |
| 2023-12-01 | 61.50 | $63.07 | 83100 |
| 2023-11-30 | 61.34 | $62.71 | 34838 |
| 2023-11-29 | 61.19 | $62.46 | 14203 |
| 2023-11-28 | 61.06 | $62.45 | 51600 |
| 2023-11-27 | 60.91 | $62.39 | 15000 |
| 2023-11-24 | 60.76 | $62.46 | 11600 |
| 2023-11-22 | 60.58 | $62.49 | 30800 |
| 2023-11-21 | 60.38 | $62.20 | 19119 |
| 2023-11-20 | 60.19 | $62.31 | 25100 |
| 2023-11-17 | 59.96 | $61.82 | 30200 |
| 2023-11-16 | 59.77 | $61.77 | 565300 |
| 2023-11-15 | 59.56 | $61.67 | 28502 |
| 2023-11-14 | 59.33 | $61.59 | 2.1M |
| 2023-11-13 | 59.10 | $60.40 | 38420 |
| 2023-11-10 | 58.96 | $60.45 | 22400 |
| 2023-11-09 | 58.80 | $59.51 | 39900 |
| 2023-11-08 | 58.73 | $60.01 | 1.9M |
| 2023-11-07 | 58.59 | $59.91 | 39400 |
| 2023-11-06 | 58.45 | $59.68 | 23311 |
| 2023-11-03 | 58.32 | $59.61 | 54300 |
| 2023-11-02 | 58.19 | $59.04 | 199100 |
| 2023-11-01 | 58.10 | $57.93 | 96132 |
| 2023-10-31 | 58.12 | $57.33 | 696300 |
| 2023-10-30 | 58.20 | $56.95 | 63303 |
| 2023-10-27 | 58.33 | $56.24 | 104817 |
| 2023-10-26 | 58.55 | $56.52 | 1.1M |
| 2023-10-25 | 58.76 | $57.20 | 54600 |
| 2023-10-24 | 58.93 | $58.10 | 130000 |
| 2023-10-23 | 59.01 | $57.68 | 108400 |
| 2023-10-20 | 59.15 | $57.75 | 141100 |
| 2023-10-19 | 59.30 | $58.48 | 124334 |
| 2023-10-18 | 59.39 | $59.01 | 137536 |
| 2023-10-17 | 59.43 | $59.78 | 46516 |
| 2023-10-16 | 59.39 | $59.80 | 285300 |
| 2023-10-13 | 59.35 | $59.16 | 26600 |
| 2023-10-12 | 59.37 | $59.46 | 164100 |
| 2023-10-11 | 59.36 | $59.84 | 276300 |
| 2023-10-10 | 59.31 | $59.60 | 52646 |
| 2023-10-09 | 59.28 | $59.25 | 25100 |
| 2023-10-06 | 59.28 | $58.91 | 25300 |
| 2023-10-05 | 59.32 | $58.17 | 42400 |
| 2023-10-04 | 59.44 | $58.29 | 183800 |
| 2023-10-03 | 59.56 | $57.78 | 55600 |
| 2023-10-02 | 59.75 | $58.58 | 103100 |
| 2023-09-29 | 59.87 | $58.58 | 351439 |
| 2023-09-28 | 60.01 | $58.73 | 119205 |
| 2023-09-27 | 60.14 | $58.34 | 784300 |
| 2023-09-26 | 60.33 | $58.35 | 659400 |
| 2023-09-25 | 60.54 | $59.18 | 31919 |
| 2023-09-22 | 60.68 | $59.16 | 22200 |
| 2023-09-21 | 60.84 | $59.30 | 19747 |
| 2023-09-20 | 61.01 | $60.30 | 56500 |
| 2023-09-19 | 61.08 | $60.84 | 19334 |
| 2023-09-18 | 61.11 | $60.97 | 22100 |
| 2023-09-15 | 61.12 | $60.97 | 21912 |
| 2023-09-14 | 61.14 | $61.70 | 356519 |
| 2023-09-13 | 61.08 | $61.21 | 338400 |
| 2023-09-12 | 61.06 | $61.15 | 37137 |
| 2023-09-11 | 61.06 | $61.46 | 24900 |
| 2023-09-08 | 61.01 | $61.06 | 25018 |
| 2023-09-07 | 61.01 | $60.99 | 154632 |
| 2023-09-06 | 61.01 | $61.13 | 70100 |
| 2023-09-05 | 61.00 | $61.56 | 148043 |
| 2023-09-01 | 60.94 | $61.76 | 25208 |
| 2023-08-31 | 60.85 | $61.68 | 801200 |
| 2023-08-30 | 60.76 | $61.71 | 83938 |
| 2023-08-29 | 60.66 | $61.43 | 31600 |
| 2023-08-28 | 60.58 | $60.56 | 29407 |
| 2023-08-25 | 60.59 | $60.17 | 33900 |
| 2023-08-24 | 60.63 | $59.76 | 21700 |
| 2023-08-23 | 60.72 | $60.56 | 35420 |
| 2023-08-22 | 60.74 | $59.92 | 24500 |
| 2023-08-21 | 60.82 | $60.07 | 34400 |
| 2023-08-18 | 60.90 | $59.65 | 29700 |
| 2023-08-17 | 61.04 | $59.65 | 24900 |
| 2023-08-16 | 61.18 | $60.10 | 297700 |
| 2023-08-15 | 61.30 | $60.57 | 53027 |
| 2023-08-14 | 61.37 | $61.21 | 15114 |
| 2023-08-11 | 61.39 | $60.86 | 17928 |
| 2023-08-10 | 61.44 | $60.98 | 38527 |
| 2023-08-09 | 61.49 | $60.93 | 28900 |
| 2023-08-08 | 61.55 | $61.39 | 24533 |
| 2023-08-07 | 61.57 | $61.67 | 30020 |
| 2023-08-04 | 61.56 | $61.13 | 38905 |
| 2023-08-03 | 61.60 | $61.45 | 37049 |
| 2023-08-02 | 61.62 | $61.61 | 44200 |
| 2023-08-01 | 61.62 | $62.51 | 51704 |
| 2023-07-31 | 61.53 | $62.66 | 202500 |
| 2023-07-28 | 61.41 | $62.54 | 38000 |
| 2023-07-27 | 61.29 | $61.91 | 15300 |
| 2023-07-26 | 61.23 | $62.31 | 23500 |
| 2023-07-25 | 61.11 | $62.30 | 15331 |
| 2023-07-24 | 60.99 | $62.10 | 19416 |
| 2023-07-21 | 60.87 | $61.90 | 20600 |
| 2023-07-20 | 60.76 | $61.90 | 12604 |
| 2023-07-19 | 60.64 | $62.36 | 31100 |
| 2023-07-18 | 60.46 | $62.16 | 18215 |
| 2023-07-17 | 60.28 | $61.69 | 195400 |
| 2023-07-14 | 60.13 | $61.43 | 12527 |
| 2023-07-13 | 60.00 | $61.51 | 13919 |
| 2023-07-12 | 59.84 | $60.95 | 24439 |
| 2023-07-11 | 59.72 | $60.50 | 255700 |
| 2023-07-10 | 59.64 | $60.03 | 16622 |
| 2023-07-07 | 59.60 | $59.92 | 22542 |
| 2023-07-06 | 59.56 | $60.06 | 10500 |
| 2023-07-05 | 59.51 | $60.60 | 16227 |
| 2023-07-03 | 59.39 | $60.67 | 22123 |
| 2023-06-30 | 59.26 | $60.69 | 120132 |
| 2023-06-29 | 59.11 | $59.88 | 13218 |
| 2023-06-28 | 59.03 | $59.61 | 25421 |
| 2023-06-27 | 58.97 | $59.65 | 22039 |
| 2023-06-26 | 58.90 | $58.95 | 23308 |
| 2023-06-23 | 58.89 | $59.40 | 22319 |
| 2023-06-22 | 58.84 | $59.91 | 28500 |
| 2023-06-21 | 58.72 | $59.67 | 32645 |
| 2023-06-20 | 58.62 | $59.99 | 21022 |
| 2023-06-16 | 58.48 | $60.28 | 43500 |
| 2023-06-15 | 58.29 | $60.48 | 31512 |
| 2023-06-14 | 58.06 | $59.77 | 45825 |
| 2023-06-13 | 57.88 | $59.67 | 48045 |
| 2023-06-12 | 57.69 | $59.28 | 22149 |
| 2023-06-09 | 57.52 | $58.74 | 21734 |
| 2023-06-08 | 57.39 | $58.66 | 40300 |
| 2023-06-07 | 57.26 | $58.27 | 26400 |
| 2023-06-06 | 57.16 | $58.55 | 18800 |
| 2023-06-05 | 57.01 | $58.43 | 31740 |
| 2023-06-02 | 56.86 | $58.48 | 145332 |
| 2023-06-01 | 56.69 | $57.64 | 28800 |
| 2023-05-31 | 56.59 | $57.10 | 259523 |
| 2023-05-30 | 56.53 | $57.41 | 15400 |
| 2023-05-26 | 56.44 | $57.34 | 29544 |
| 2023-05-25 | 56.35 | $56.57 | 21134 |
| 2023-05-24 | 56.32 | $56.14 | 56000 |
| 2023-05-23 | 56.34 | $56.54 | 18500 |
| 2023-05-22 | 56.32 | $57.11 | 32200 |
| 2023-05-19 | 56.24 | $57.13 | 40504 |
| 2023-05-18 | 56.15 | $57.19 | 24136 |
| 2023-05-17 | 56.04 | $56.61 | 17100 |
| 2023-05-16 | 55.98 | $55.96 | 16400 |
| 2023-05-15 | 55.98 | $56.28 | 25900 |
| 2023-05-12 | 55.95 | $56.11 | 29400 |
| 2023-05-11 | 55.93 | $56.21 | 31200 |
| 2023-05-10 | 55.90 | $56.30 | 26200 |
| 2023-05-09 | 55.86 | $56.03 | 20000 |
| 2023-05-08 | 55.84 | $56.27 | 42633 |
| 2023-05-05 | 55.79 | $56.19 | 18231 |
| 2023-05-04 | 55.75 | $55.17 | 28400 |
| 2023-05-03 | 55.81 | $55.58 | 23028 |
| 2023-05-02 | 55.84 | $55.92 | 90542 |
| 2023-05-01 | 55.83 | $56.58 | 23600 |
| 2023-04-28 | 55.75 | $56.58 | 25300 |
| 2023-04-27 | 55.66 | $56.15 | 203700 |
| 2023-04-26 | 55.61 | $55.11 | 23200 |
| 2023-04-25 | 55.66 | $55.29 | 24602 |
| 2023-04-24 | 55.70 | $56.17 | 29800 |
| 2023-04-21 | 55.65 | $56.17 | 29000 |
| 2023-04-20 | 55.60 | $56.09 | 18436 |
| 2023-04-19 | 55.55 | $56.42 | 24000 |
| 2023-04-18 | 55.46 | $56.46 | 18400 |
| 2023-04-17 | 55.35 | $56.37 | 30700 |
| 2023-04-14 | 55.24 | $56.21 | 220025 |
| 2023-04-13 | 55.14 | $56.34 | 31600 |
| 2023-04-12 | 55.01 | $55.53 | 41132 |
| 2023-04-11 | 54.96 | $55.79 | 220536 |
| 2023-04-10 | 54.87 | $55.79 | 30311 |
| 2023-04-06 | 54.78 | $55.75 | 30020 |
| 2023-04-05 | 54.67 | $55.56 | 30900 |
| 2023-04-04 | 54.58 | $55.71 | 38300 |
| 2023-04-03 | 54.46 | $56.04 | 36000 |
| 2023-03-31 | 54.30 | $55.84 | 247347 |
| 2023-03-30 | 54.13 | $55.04 | 47624 |
| 2023-03-29 | 54.04 | $54.70 | 111900 |
| 2023-03-28 | 53.97 | $53.91 | 583500 |
| 2023-03-27 | 53.97 | $54.01 | 34634 |
| 2023-03-24 | 53.97 | $54.15 | 33800 |
| 2023-03-23 | 53.95 | $53.83 | 33017 |
| 2023-03-22 | 53.96 | $53.70 | 30500 |
| 2023-03-21 | 53.99 | $54.56 | 38200 |
| 2023-03-20 | 53.93 | $53.84 | 39100 |
| 2023-03-17 | 53.94 | $53.40 | 24831 |
| 2023-03-16 | 54.00 | $54.00 | 151300 |
| 2023-03-15 | 54.00 | $53.04 | 73300 |
| 2023-03-14 | 54.10 | $53.41 | 92600 |
| 2023-03-13 | 54.17 | $52.46 | 36202 |
| 2023-03-10 | 54.35 | $52.48 | 13402 |
| 2023-03-09 | 54.55 | $53.32 | 26600 |
| 2023-03-08 | 54.68 | $54.32 | 118300 |
| 2023-03-07 | 54.71 | $54.27 | 27820 |
| 2023-03-06 | 54.76 | $55.11 | 22900 |
| 2023-03-03 | 54.72 | $55.03 | 31400 |
| 2023-03-02 | 54.69 | $54.13 | 38800 |
| 2023-03-01 | 54.75 | $53.72 | 25000 |
| 2023-02-28 | 54.86 | $54.00 | 113900 |
| 2023-02-27 | 54.95 | $54.15 | 28100 |
| 2023-02-24 | 55.03 | $53.99 | 37800 |
| 2023-02-23 | 55.14 | $54.57 | 25800 |
| 2023-02-22 | 55.20 | $54.31 | 34218 |
| 2023-02-21 | 55.30 | $54.35 | 31400 |
| 2023-02-17 | 55.40 | $55.44 | 23331 |
| 2023-02-16 | 55.39 | $55.66 | 35116 |
| 2023-02-15 | 55.37 | $56.41 | 32100 |
| 2023-02-14 | 55.26 | $56.18 | 188512 |
| 2023-02-13 | 55.16 | $56.18 | 27800 |
| 2023-02-10 | 55.05 | $55.50 | 23000 |
| 2023-02-09 | 55.00 | $55.43 | 29700 |
| 2023-02-08 | 54.96 | $55.95 | 32124 |
| 2023-02-07 | 54.86 | $56.54 | 161438 |
| 2023-02-06 | 54.68 | $55.83 | 21713 |
| 2023-02-03 | 54.56 | $56.18 | 23403 |
| 2023-02-02 | 54.39 | $56.80 | 27714 |
| 2023-02-01 | 54.13 | $55.89 | 31600 |
| 2023-01-31 | 53.95 | $55.24 | 39800 |
| 2023-01-30 | 53.81 | $54.48 | 39100 |
| 2023-01-27 | 53.74 | $55.21 | 25116 |
| 2023-01-26 | 53.59 | $55.06 | 27905 |
| 2023-01-25 | 53.43 | $54.42 | 36420 |
| 2023-01-24 | 53.33 | $54.48 | 23009 |
| 2023-01-23 | 53.21 | $54.51 | 28900 |
| 2023-01-20 | 53.07 | $53.82 | 21800 |
| 2023-01-19 | 52.99 | $52.79 | 46823 |
| 2023-01-18 | 53.01 | $53.22 | 37200 |
| 2023-01-17 | 52.99 | $54.04 | 26400 |
| 2023-01-13 | 52.88 | $54.13 | 18221 |
| 2023-01-12 | 52.75 | $53.91 | 36900 |
| 2023-01-11 | 52.62 | $53.70 | 11100 |
| 2023-01-10 | 52.51 | $53.00 | 21000 |
| 2023-01-09 | 52.46 | $52.66 | 22100 |
| 2023-01-06 | 52.44 | $52.66 | 32700 |
| 2023-01-05 | 52.42 | $51.51 | 27616 |
| 2023-01-04 | 52.51 | $52.12 | 21826 |
| 2023-01-03 | 52.55 | $51.72 | 25532 |
| 2022-12-30 | 52.64 | $51.91 | 28121 |
| 2022-12-29 | 52.72 | $52.04 | 40700 |
| 2022-12-28 | 52.79 | $51.14 | 21000 |
| 2022-12-27 | 52.96 | $51.75 | 35100 |
| 2022-12-23 | 53.09 | $52.18 | 54313 |
| 2022-12-22 | 53.18 | $51.94 | 104448 |
| 2022-12-21 | 53.31 | $52.67 | 38429 |
| 2022-12-20 | 53.38 | $51.94 | 41035 |
| 2022-12-19 | 53.53 | $51.88 | 47300 |
| 2022-12-16 | 53.71 | $52.34 | 883540 |
| 2022-12-15 | 53.85 | $52.93 | 31434 |
| 2022-12-14 | 53.95 | $54.34 | 45400 |
| 2022-12-13 | 53.91 | $54.63 | 38800 |
| 2022-12-12 | 53.83 | $54.20 | 48220 |
| 2022-12-09 | 53.79 | $53.46 | 496917 |
| 2022-12-08 | 53.83 | $53.88 | 23500 |
| 2022-12-07 | 53.82 | $53.43 | 19522 |
| 2022-12-06 | 53.86 | $53.55 | 38800 |
| 2022-12-05 | 53.90 | $54.32 | 118132 |
| 2022-12-02 | 53.85 | $55.33 | 50120 |
| 2022-12-01 | 53.70 | $55.44 | 23000 |
| 2022-11-30 | 53.51 | $55.39 | 43106 |
| 2022-11-29 | 53.32 | $53.74 | 25400 |
| 2022-11-28 | 53.27 | $53.86 | 11844 |
| 2022-11-25 | 53.21 | $54.64 | 16840 |
| 2022-11-23 | 53.06 | $54.71 | 53411 |
| 2022-11-22 | 52.88 | $54.36 | 29900 |
| 2022-11-21 | 52.73 | $53.65 | 471703 |
| 2022-11-18 | 52.63 | $53.89 | 22200 |
| 2022-11-17 | 52.50 | $53.63 | 41736 |
| 2022-11-16 | 52.38 | $53.84 | 66900 |
| 2022-11-15 | 52.23 | $54.31 | 127026 |
| 2022-11-14 | 52.01 | $53.79 | 36447 |
| 2022-11-11 | 51.82 | $54.29 | 41033 |
| 2022-11-10 | 51.56 | $53.72 | 41037 |
| 2022-11-09 | 51.33 | $50.86 | 41402 |
| 2022-11-08 | 51.38 | $51.97 | 45924 |
| 2022-11-07 | 51.32 | $51.67 | 39929 |
| 2022-11-04 | 51.29 | $51.12 | 24900 |
| 2022-11-03 | 51.30 | $50.57 | 56400 |
| 2022-11-02 | 51.38 | $51.10 | 61315 |
| 2022-11-01 | 51.41 | $52.40 | 100800 |
| 2022-10-31 | 51.31 | $52.66 | 43000 |
| 2022-10-28 | 51.16 | $53.03 | 26300 |
| 2022-10-27 | 50.97 | $51.80 | 53714 |
| 2022-10-26 | 50.88 | $52.08 | 92926 |
| 2022-10-25 | 50.75 | $52.51 | 49700 |
| 2022-10-24 | 50.57 | $51.60 | 59733 |
| 2022-10-21 | 50.46 | $51.03 | 74700 |
| 2022-10-20 | 50.40 | $49.87 | 57300 |
| 2022-10-19 | 50.45 | $50.24 | 85300 |
| 2022-10-18 | 50.48 | $50.61 | 79800 |
| 2022-10-17 | 50.46 | $50.02 | 370803 |
| 2022-10-14 | 50.51 | $48.73 | 2.6M |
| 2022-10-13 | 50.69 | $49.83 | 74200 |
| 2022-10-12 | 50.79 | $48.65 | 44500 |
| 2022-10-11 | 51.01 | $48.76 | 45340 |
| 2022-10-10 | 51.25 | $49.10 | 47300 |
| 2022-10-07 | 51.47 | $49.57 | 23845 |
| 2022-10-06 | 51.67 | $51.00 | 45735 |
| 2022-10-05 | 51.75 | $51.44 | 50900 |
| 2022-10-04 | 51.78 | $51.61 | 32100 |
| 2022-10-03 | 51.80 | $50.03 | 49700 |
| 2022-09-30 | 51.98 | $48.76 | 74600 |
| 2022-09-29 | 52.32 | $49.51 | 74706 |
| 2022-09-28 | 52.62 | $50.56 | 74000 |
| 2022-09-27 | 52.83 | $49.59 | 80200 |
| 2022-09-26 | 53.17 | $49.67 | 101200 |
| 2022-09-23 | 53.54 | $50.42 | 73200 |
| 2022-09-22 | 53.87 | $51.29 | 38445 |
| 2022-09-21 | 54.14 | $51.79 | 52233 |
| 2022-09-20 | 54.39 | $52.62 | 45100 |
| 2022-09-19 | 54.58 | $53.24 | 50508 |
| 2022-09-16 | 54.72 | $52.90 | 40713 |
| 2022-09-15 | 54.91 | $53.35 | 29502 |
| 2022-09-14 | 55.07 | $53.97 | 32847 |
| 2022-09-13 | 55.19 | $53.69 | 20949 |
| 2022-09-12 | 55.35 | $56.14 | 63840 |
| 2022-09-09 | 55.26 | $55.55 | 10748 |
| 2022-09-08 | 55.23 | $54.64 | 25224 |
| 2022-09-07 | 55.29 | $54.27 | 14600 |
| 2022-09-06 | 55.40 | $53.31 | 43939 |
| 2022-09-02 | 55.62 | $53.52 | 22200 |
| 2022-09-01 | 55.84 | $54.10 | 41200 |
| 2022-08-31 | 56.03 | $53.97 | 901937 |
| 2022-08-30 | 56.24 | $54.39 | 162830 |
| 2022-08-29 | 56.44 | $54.96 | 11000 |
| 2022-08-26 | 56.59 | $55.37 | 19400 |
| 2022-08-25 | 56.72 | $57.27 | 20802 |
| 2022-08-24 | 56.67 | $56.46 | 15000 |
| 2022-08-23 | 56.69 | $56.28 | 31035 |
| 2022-08-22 | 56.73 | $56.42 | 30340 |
| 2022-08-19 | 56.76 | $57.66 | 29530 |
| 2022-08-18 | 56.67 | $58.43 | 11700 |
| 2022-08-17 | 56.48 | $58.31 | 46500 |
| 2022-08-16 | 56.29 | $58.80 | 17037 |
| 2022-08-15 | 56.03 | $58.68 | 16500 |
| 2022-08-12 | 55.75 | $58.44 | 22300 |
| 2022-08-11 | 55.46 | $57.43 | 33917 |
| 2022-08-10 | 55.25 | $57.47 | 29821 |
| 2022-08-09 | 55.02 | $56.24 | 12700 |
| 2022-08-08 | 54.89 | $56.52 | 28700 |
| 2022-08-05 | 54.72 | $56.56 | 17600 |
| 2022-08-04 | 54.53 | $56.64 | 42627 |
| 2022-08-03 | 54.31 | $56.62 | 33433 |
| 2022-08-02 | 54.06 | $55.69 | 26100 |
| 2022-08-01 | 53.89 | $56.05 | 35500 |
| 2022-07-29 | 53.66 | $56.19 | 29439 |
| 2022-07-28 | 53.40 | $55.36 | 375400 |
| 2022-07-27 | 53.19 | $54.67 | 36800 |
| 2022-07-26 | 53.04 | $53.30 | 35744 |
| 2022-07-25 | 53.01 | $53.94 | 35600 |
| 2022-07-22 | 52.91 | $53.93 | 20500 |
| 2022-07-21 | 52.80 | $54.47 | 33900 |
| 2022-07-20 | 52.63 | $53.91 | 41009 |
| 2022-07-19 | 52.49 | $53.53 | 31544 |
| 2022-07-18 | 52.38 | $52.15 | 20437 |
| 2022-07-15 | 52.41 | $52.53 | 32600 |
| 2022-07-14 | 52.40 | $51.51 | 73444 |
| 2022-07-13 | 52.49 | $51.70 | 77136 |
| 2022-07-12 | 52.57 | $51.97 | 57500 |
| 2022-07-11 | 52.64 | $52.43 | 29000 |
| 2022-07-08 | 52.66 | $53.09 | 53117 |
| 2022-07-07 | 52.61 | $53.17 | 30200 |
| 2022-07-06 | 52.55 | $52.29 | 48700 |
| 2022-07-05 | 52.58 | $52.14 | 44814 |
| 2022-07-01 | 52.63 | $52.01 | 124900 |
| 2022-06-30 | 52.69 | $51.49 | 65700 |
| 2022-06-29 | 52.82 | $51.88 | 50700 |
| 2022-06-28 | 52.92 | $51.96 | 48749 |
| 2022-06-27 | 53.02 | $53.05 | 27503 |
| 2022-06-24 | 53.02 | $53.21 | 53136 |
| 2022-06-23 | 53.00 | $51.83 | 43315 |
| 2022-06-22 | 53.12 | $51.29 | 25500 |
| 2022-06-21 | 53.31 | $51.27 | 61700 |
| 2022-06-17 | 53.53 | $50.03 | 43200 |
| 2022-06-16 | 53.90 | $49.90 | 40700 |
| 2022-06-15 | 54.32 | $51.60 | 32021 |
| 2022-06-14 | 54.60 | $50.84 | 69300 |
| 2022-06-13 | 55.00 | $51.05 | 211700 |
| 2022-06-10 | 55.42 | $53.11 | 1.3M |
| 2022-06-09 | 55.66 | $54.74 | 14331 |
| 2022-06-08 | 55.75 | $56.09 | 16527 |
| 2022-06-07 | 55.72 | $56.64 | 22000 |
| 2022-06-06 | 55.62 | $56.13 | 22800 |
| 2022-06-03 | 55.57 | $55.94 | 17800 |
| 2022-06-02 | 55.53 | $56.87 | 26701 |
| 2022-06-01 | 55.39 | $55.78 | 30924 |
| 2022-05-31 | 55.35 | $56.23 | 545700 |
| 2022-05-27 | 55.25 | $56.55 | 20816 |
| 2022-05-26 | 55.12 | $55.19 | 51833 |
| 2022-05-25 | 55.11 | $54.03 | 28234 |
| 2022-05-24 | 55.22 | $53.47 | 36700 |
| 2022-05-23 | 55.41 | $54.04 | 21900 |
| 2022-05-20 | 55.55 | $53.08 | 24324 |
| 2022-05-19 | 55.81 | $53.08 | 29000 |
| 2022-05-18 | 56.10 | $53.34 | 25000 |
| 2022-05-17 | 56.39 | $55.57 | 30500 |
| 2022-05-16 | 56.48 | $54.48 | 34000 |
| 2022-05-13 | 56.69 | $54.75 | 21941 |
| 2022-05-12 | 56.89 | $53.34 | 30624 |
| 2022-05-11 | 57.27 | $53.39 | 27800 |
| 2022-05-10 | 57.67 | $54.37 | 16700 |
| 2022-05-09 | 58.02 | $54.21 | 32300 |
| 2022-05-06 | 58.42 | $56.08 | 20500 |
| 2022-05-05 | 58.67 | $56.53 | 15818 |
| 2022-05-04 | 58.90 | $58.61 | 73635 |
| 2022-05-03 | 58.93 | $56.94 | 100800 |
| 2022-05-02 | 59.13 | $56.78 | 424034 |
| 2022-04-29 | 59.38 | $56.38 | 14702 |
| 2022-04-28 | 59.70 | $58.57 | 16815 |
| 2022-04-27 | 59.82 | $57.10 | 36100 |
| 2022-04-26 | 60.10 | $57.01 | 36720 |
| 2022-04-25 | 60.43 | $58.65 | 27606 |
| 2022-04-22 | 60.62 | $58.28 | 35400 |
| 2022-04-21 | 60.86 | $59.97 | 19000 |
| 2022-04-20 | 60.96 | $60.85 | 42301 |
| 2022-04-19 | 60.97 | $61.06 | 21308 |
| 2022-04-18 | 60.96 | $60.01 | 21500 |
| 2022-04-14 | 61.06 | $60.07 | 14100 |
| 2022-04-13 | 61.16 | $60.88 | 246009 |
| 2022-04-12 | 61.19 | $60.09 | 28600 |
| 2022-04-11 | 61.30 | $60.29 | 11705 |
| 2022-04-08 | 61.41 | $61.32 | 48403 |
| 2022-04-07 | 61.42 | $61.53 | 28100 |
| 2022-04-06 | 61.41 | $61.31 | 19846 |
| 2022-04-05 | 61.42 | $62.00 | 12500 |
| 2022-04-04 | 61.36 | $62.85 | 11535 |
| 2022-04-01 | 61.20 | $62.27 | 26109 |
| 2022-03-31 | 61.09 | $62.06 | 61000 |
| 2022-03-30 | 60.99 | $62.91 | 25800 |
| 2022-03-29 | 60.79 | $63.45 | 25622 |
| 2022-03-28 | 60.50 | $62.55 | 19100 |
| 2022-03-25 | 60.29 | $62.13 | 68200 |
| 2022-03-24 | 60.10 | $61.97 | 55632 |
| 2022-03-23 | 59.90 | $61.15 | 30744 |
| 2022-03-22 | 59.77 | $61.92 | 14739 |
| 2022-03-21 | 59.54 | $61.08 | 9747 |
| 2022-03-18 | 59.38 | $61.22 | 24600 |
| 2022-03-17 | 59.18 | $60.38 | 80300 |
| 2022-03-16 | 59.06 | $59.64 | 283315 |
| 2022-03-15 | 59.00 | $58.20 | 1.5M |
| 2022-03-14 | 59.08 | $56.99 | 10037 |
| 2022-03-11 | 59.30 | $57.51 | 6421 |
| 2022-03-10 | 59.49 | $58.34 | 15000 |
| 2022-03-09 | 59.61 | $58.52 | 16119 |
| 2022-03-08 | 59.73 | $57.09 | 8942 |
| 2022-03-07 | 60.00 | $57.50 | 10403 |
| 2022-03-04 | 60.27 | $59.30 | 18900 |
| 2022-03-03 | 60.37 | $59.75 | 23701 |
| 2022-03-02 | 60.43 | $60.22 | 16527 |
| 2022-03-01 | 60.46 | $59.13 | 10700 |
| 2022-02-28 | 60.60 | $60.01 | 492100 |
| 2022-02-25 | 60.66 | $60.14 | 14300 |
| 2022-02-24 | 60.71 | $58.86 | 10100 |
| 2022-02-23 | 60.91 | $57.88 | 8901 |
| 2022-02-22 | 61.22 | $58.95 | 9512 |
| 2022-02-18 | 61.46 | $59.63 | 15605 |
| 2022-02-17 | 61.66 | $60.15 | 6908 |
| 2022-02-16 | 61.82 | $61.52 | 9832 |
| 2022-02-15 | 61.85 | $61.52 | 7827 |
| 2022-02-14 | 61.88 | $60.50 | 10200 |
| 2022-02-11 | 62.03 | $60.70 | 8400 |
| 2022-02-10 | 62.17 | $61.96 | 5729 |
| 2022-02-09 | 62.19 | $63.02 | 13229 |
| 2022-02-08 | 62.10 | $62.07 | 4847 |
| 2022-02-07 | 62.10 | $61.54 | 116300 |
| 2022-02-04 | 62.16 | $61.83 | 5243 |
| 2022-02-03 | 62.20 | $61.31 | 7300 |
| 2022-02-02 | 62.29 | $62.92 | 9900 |
| 2022-02-01 | 62.22 | $62.45 | 8100 |
| 2022-01-31 | 62.20 | $61.97 | 4429 |
| 2022-01-28 | 62.22 | $60.63 | 8200 |
| 2022-01-27 | 62.39 | $59.27 | 59522 |
| 2022-01-26 | 62.72 | $59.64 | 13647 |
| 2022-01-25 | 63.05 | $59.69 | 15300 |
| 2022-01-24 | 63.40 | $60.53 | 11200 |
| 2022-01-21 | 63.70 | $60.33 | 55619 |
| 2022-01-20 | 64.05 | $61.49 | 15630 |
| 2022-01-19 | 64.32 | $62.19 | 6000 |
| 2022-01-18 | 64.55 | $62.72 | 6900 |
| 2022-01-14 | 64.74 | $64.00 | 4246 |
| 2022-01-13 | 64.82 | $63.96 | 11800 |
| 2022-01-12 | 64.91 | $64.93 | 5608 |
| 2022-01-11 | 64.91 | $64.74 | 4642 |
| 2022-01-10 | 64.93 | $64.20 | 6800 |
| 2022-01-07 | 65.00 | $64.24 | 7300 |
| 2022-01-06 | 65.08 | $64.51 | 8100 |
| 2022-01-05 | 65.14 | $64.53 | 6600 |
| 2022-01-04 | 65.21 | $65.90 | 23724 |
| 2022-01-03 | 65.14 | $66.02 | 6600 |
| 2021-12-31 | 65.04 | $65.70 | 10900 |
| 2021-12-30 | 64.97 | $65.88 | 5711 |
| 2021-12-29 | 64.88 | $66.07 | 4602 |
| 2021-12-28 | 64.75 | $65.93 | 5900 |
| 2021-12-27 | 64.63 | $66.06 | 8825 |
| 2021-12-23 | 64.48 | $65.53 | 6700 |
| 2021-12-22 | 64.37 | $65.01 | 8842 |
| 2021-12-21 | 64.30 | $64.35 | 7100 |
| 2021-12-20 | 64.29 | $63.21 | 10200 |
| 2021-12-17 | 64.41 | $63.95 | 8500 |
| 2021-12-16 | 64.46 | $64.54 | 7200 |
| 2021-12-15 | 64.45 | $65.10 | 5318 |
| 2021-12-14 | 64.38 | $64.11 | 9200 |
| 2021-12-13 | 64.41 | $64.62 | 3518 |
| 2021-12-10 | 64.38 | $65.17 | 5100 |
| 2021-12-09 | 64.30 | $64.66 | 5825 |
| 2021-12-08 | 64.26 | $65.22 | 6928 |
| 2021-12-07 | 64.16 | $64.91 | 4600 |
| 2021-12-06 | 64.09 | $63.55 | 3714 |
| 2021-12-03 | 64.14 | $62.79 | 5600 |
| 2021-12-02 | 64.28 | $63.49 | 48108 |
| 2021-12-01 | 64.37 | $62.67 | 9429 |
| 2021-11-30 | 64.55 | $63.41 | 162600 |
| 2021-11-29 | 64.67 | $64.71 | 11800 |
| 2021-11-26 | 64.66 | $63.89 | 4302 |
| 2021-11-24 | 64.74 | $65.28 | 17743 |
| 2021-11-23 | 64.69 | $65.04 | 4824 |
| 2021-11-22 | 64.65 | $65.02 | 4400 |
| 2021-11-19 | 64.61 | $65.39 | 3904 |
| 2021-11-18 | 64.53 | $65.47 | 3424 |
| 2021-11-17 | 64.43 | $65.31 | 5041 |
| 2021-11-16 | 64.33 | $65.48 | 10300 |
| 2021-11-15 | 64.21 | $65.20 | 137400 |
| 2021-11-12 | 64.11 | $65.17 | 3840 |
| 2021-11-11 | 64.00 | $64.66 | 9000 |
| 2021-11-10 | 63.93 | $64.67 | 49100 |
| 2021-11-09 | 63.85 | $65.24 | 4525 |
| 2021-11-08 | 63.70 | $65.44 | 4618 |
| 2021-11-05 | 63.52 | $65.32 | 9000 |
| 2021-11-04 | 63.33 | $65.07 | 5500 |
| 2021-11-03 | 63.15 | $64.84 | 5100 |
| 2021-11-02 | 62.97 | $64.39 | 10531 |
| 2021-11-01 | 62.82 | $64.16 | 10600 |
| 2021-10-29 | 62.68 | $64.06 | 9139 |
| 2021-10-28 | 62.54 | $63.93 | 6231 |
| 2021-10-27 | 62.39 | $63.37 | 5000 |
| 2021-10-26 | 62.29 | $63.73 | 7500 |
| 2021-10-25 | 62.13 | $63.55 | 7200 |
| 2021-10-22 | 61.98 | $63.30 | 9500 |
| 2021-10-21 | 61.85 | $63.46 | 11700 |
| 2021-10-20 | 61.68 | $63.16 | 4600 |
| 2021-10-19 | 61.52 | $63.00 | 7300 |
| 2021-10-18 | 61.36 | $62.55 | 5200 |
| 2021-10-15 | 61.24 | $62.31 | 9300 |
| 2021-10-14 | 61.13 | $61.85 | 6900 |
| 2021-10-13 | 61.05 | $60.82 | 6202 |
| 2021-10-12 | 61.07 | $60.53 | 5300 |
| 2021-10-11 | 61.13 | $60.66 | 5424 |
| 2021-10-08 | 61.18 | $61.07 | 5600 |
| 2021-10-07 | 61.19 | $61.17 | 3626 |
| 2021-10-06 | 61.19 | $60.69 | 5100 |
| 2021-10-05 | 61.25 | $60.38 | 6545 |
| 2021-10-04 | 61.34 | $59.74 | 3200 |
| 2021-10-01 | 61.51 | $60.49 | 11500 |
| 2021-09-30 | 61.61 | $59.99 | 10100 |
| 2021-09-29 | 61.79 | $60.53 | 5500 |
| 2021-09-28 | 61.92 | $60.50 | 6800 |
| 2021-09-27 | 62.07 | $61.82 | 5700 |
| 2021-09-24 | 62.09 | $62.04 | 6200 |
| 2021-09-23 | 62.10 | $62.14 | 3636 |
| 2021-09-22 | 62.09 | $61.45 | 10700 |
| 2021-09-21 | 62.16 | $60.90 | 3600 |
| 2021-09-20 | 62.29 | $60.92 | 9017 |
| 2021-09-17 | 62.44 | $61.95 | 5123 |
| 2021-09-16 | 62.49 | $62.50 | 4006 |
| 2021-09-15 | 62.49 | $62.53 | 8500 |
| 2021-09-14 | 62.48 | $62.00 | 10000 |
| 2021-09-13 | 62.54 | $62.37 | 5000 |
| 2021-09-10 | 62.55 | $62.26 | 4100 |
| 2021-09-09 | 62.58 | $62.74 | 11344 |
| 2021-09-08 | 62.57 | $63.00 | 4800 |
| 2021-09-07 | 62.52 | $63.12 | 3900 |
| 2021-09-03 | 62.46 | $63.33 | 6702 |
| 2021-09-02 | 62.37 | $63.30 | 7525 |
| 2021-09-01 | 62.27 | $63.09 | 5931 |
| 2021-08-31 | 62.18 | $63.09 | 6600 |
| 2021-08-30 | 62.09 | $63.19 | 6605 |
| 2021-08-27 | 61.97 | $62.90 | 3800 |
| 2021-08-26 | 61.87 | $62.35 | 21507 |
| 2021-08-25 | 61.82 | $62.71 | 3200 |
| 2021-08-24 | 61.73 | $62.55 | 6700 |
| 2021-08-23 | 61.64 | $62.43 | 3300 |
| 2021-08-20 | 61.56 | $61.88 | 2814 |
| 2021-08-19 | 61.53 | $61.32 | 3935 |
| 2021-08-18 | 61.55 | $61.34 | 4706 |
| 2021-08-17 | 61.57 | $61.93 | 8700 |
| 2021-08-16 | 61.53 | $62.35 | 13500 |
| 2021-08-13 | 61.45 | $62.21 | 3017 |
| 2021-08-12 | 61.37 | $62.15 | 4207 |
| 2021-08-11 | 61.28 | $61.93 | 4046 |
| 2021-08-10 | 61.22 | $61.79 | 6300 |
| 2021-08-09 | 61.16 | $61.80 | 6349 |
| 2021-08-06 | 61.09 | $61.82 | 2637 |
| 2021-08-05 | 61.01 | $61.76 | 6300 |
| 2021-08-04 | 60.93 | $61.43 | 5700 |
| 2021-08-03 | 60.88 | $61.61 | 3518 |
| 2021-08-02 | 60.80 | $61.14 | 4900 |
| 2021-07-30 | 60.77 | $61.22 | 1742 |
| 2021-07-29 | 60.72 | $61.61 | 3441 |
| 2021-07-28 | 60.63 | $61.40 | 3836 |
| 2021-07-27 | 60.55 | $61.32 | 3325 |
| 2021-07-26 | 60.46 | $61.65 | 3800 |
| 2021-07-23 | 60.34 | $61.57 | 4600 |
| 2021-07-22 | 60.21 | $60.89 | 3433 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
103.26
2026-07-20
Close Price
$102.54
Vol: 327952
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.79
Average
71.04
Maximum
103.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 103.26 | $102.54 | 327952 |
| 2026-07-17 | 103.30 | $102.67 | 48700 |
| 2026-07-16 | 103.33 | $103.73 | 47200 |
| 2026-07-15 | 103.25 | $104.28 | 54603 |
| 2026-07-14 | 103.12 | $103.87 | 118500 |
| 2026-07-13 | 103.03 | $103.52 | 63000 |
| 2026-07-10 | 102.96 | $104.35 | 81700 |
| 2026-07-09 | 102.79 | $103.88 | 33200 |
| 2026-07-08 | 102.65 | $103.12 | 60848 |
| 2026-07-07 | 102.59 | $103.35 | 59500 |
| 2026-07-06 | 102.49 | $103.80 | 282534 |
| 2026-07-02 | 102.35 | $102.94 | 82512 |
| 2026-07-01 | 102.31 | $103.01 | 57200 |
| 2026-06-30 | 102.26 | $103.10 | 199746 |
| 2026-06-29 | 102.21 | $102.34 | 58800 |
| 2026-06-26 | 102.25 | $100.91 | 213833 |
| 2026-06-25 | 102.44 | $101.15 | 196248 |
| 2026-06-24 | 102.61 | $101.07 | 42200 |
| 2026-06-23 | 102.81 | $101.61 | 54100 |
| 2026-06-22 | 102.96 | $103.09 | 68607 |
| 2026-06-18 | 102.96 | $103.42 | 88600 |
| 2026-06-17 | 102.93 | $102.38 | 73800 |
| 2026-06-16 | 102.99 | $103.65 | 169114 |
| 2026-06-15 | 102.93 | $104.25 | 204800 |
| 2026-06-12 | 102.79 | $102.35 | 40428 |
| 2026-06-11 | 102.84 | $101.87 | 55120 |
| 2026-06-10 | 102.94 | $100.12 | 49900 |
| 2026-06-09 | 103.21 | $101.74 | 44800 |
| 2026-06-08 | 103.33 | $102.09 | 48700 |
| 2026-06-05 | 103.41 | $101.77 | 50242 |
| 2026-06-04 | 103.52 | $104.63 | 34500 |
| 2026-06-03 | 103.34 | $104.16 | 49600 |
| 2026-06-02 | 103.18 | $104.94 | 46600 |
| 2026-06-01 | 102.93 | $104.71 | 58700 |
| 2026-05-29 | 102.66 | $104.43 | 56700 |
| 2026-05-28 | 102.40 | $104.15 | 61500 |
| 2026-05-27 | 102.14 | $103.49 | 51519 |
| 2026-05-26 | 101.91 | $103.54 | 63400 |
| 2026-05-22 | 101.66 | $102.86 | 133200 |
| 2026-05-21 | 101.45 | $102.44 | 179000 |
| 2026-05-20 | 101.26 | $102.24 | 344045 |
| 2026-05-19 | 101.06 | $101.17 | 66300 |
| 2026-05-18 | 100.95 | $101.81 | 52800 |
| 2026-05-15 | 100.76 | $101.90 | 56500 |
| 2026-05-14 | 100.54 | $103.21 | 76022 |
| 2026-05-13 | 100.16 | $102.43 | 204206 |
| 2026-05-12 | 99.83 | $101.75 | 179200 |
| 2026-05-11 | 99.54 | $101.87 | 29323 |
| 2026-05-08 | 99.20 | $101.70 | 46835 |
| 2026-05-07 | 98.84 | $100.91 | 32700 |
| 2026-05-06 | 98.52 | $101.20 | 53831 |
| 2026-05-05 | 98.13 | $99.80 | 50734 |
| 2026-05-04 | 97.83 | $99.01 | 43235 |
| 2026-05-01 | 97.57 | $99.34 | 42045 |
| 2026-04-30 | 97.24 | $99.08 | 643149 |
| 2026-04-29 | 96.88 | $98.08 | 40924 |
| 2026-04-28 | 96.59 | $98.08 | 74400 |
| 2026-04-27 | 96.23 | $98.55 | 39801 |
| 2026-04-24 | 95.79 | $98.43 | 49400 |
| 2026-04-23 | 95.30 | $97.66 | 52541 |
| 2026-04-22 | 94.86 | $98.09 | 55600 |
| 2026-04-21 | 94.34 | $97.04 | 110441 |
| 2026-04-20 | 93.88 | $97.68 | 87608 |
| 2026-04-17 | 93.33 | $97.92 | 75612 |
| 2026-04-16 | 92.72 | $96.75 | 55100 |
| 2026-04-15 | 92.20 | $96.53 | 67100 |
| 2026-04-14 | 91.68 | $95.68 | 188300 |
| 2026-04-13 | 91.22 | $94.53 | 44800 |
| 2026-04-10 | 90.86 | $93.53 | 39446 |
| 2026-04-09 | 90.59 | $93.65 | 44700 |
| 2026-04-08 | 90.30 | $93.11 | 68200 |
| 2026-04-07 | 90.06 | $90.85 | 81000 |
| 2026-04-06 | 90.06 | $90.76 | 80500 |
| 2026-04-02 | 90.07 | $90.36 | 133847 |
| 2026-04-01 | 90.13 | $90.27 | 510212 |
| 2026-03-31 | 90.23 | $89.59 | 416800 |
| 2026-03-30 | 90.41 | $87.02 | 79034 |
| 2026-03-27 | 90.87 | $87.36 | 65311 |
| 2026-03-26 | 91.33 | $88.88 | 98200 |
| 2026-03-25 | 91.67 | $90.43 | 38509 |
| 2026-03-24 | 91.90 | $90.17 | 108400 |
| 2026-03-23 | 92.17 | $90.56 | 292600 |
| 2026-03-20 | 92.41 | $89.63 | 224126 |
| 2026-03-19 | 92.77 | $90.97 | 121400 |
| 2026-03-18 | 93.02 | $91.26 | 65500 |
| 2026-03-17 | 93.26 | $92.50 | 36147 |
| 2026-03-16 | 93.39 | $92.30 | 101700 |
| 2026-03-13 | 93.54 | $91.33 | 83417 |
| 2026-03-12 | 93.79 | $91.90 | 50403 |
| 2026-03-11 | 94.01 | $93.32 | 82208 |
| 2026-03-10 | 94.11 | $93.33 | 1.3M |
| 2026-03-09 | 94.21 | $93.56 | 71800 |
| 2026-03-06 | 94.30 | $92.77 | 64500 |
| 2026-03-05 | 94.47 | $93.96 | 43335 |
| 2026-03-04 | 94.52 | $94.46 | 75200 |
| 2026-03-03 | 94.54 | $93.73 | 44315 |
| 2026-03-02 | 94.63 | $94.60 | 55100 |
| 2026-02-27 | 94.64 | $94.55 | 46542 |
| 2026-02-26 | 94.67 | $94.95 | 69600 |
| 2026-02-25 | 94.66 | $95.47 | 52500 |
| 2026-02-24 | 94.60 | $94.65 | 62100 |
| 2026-02-23 | 94.63 | $93.89 | 97540 |
| 2026-02-20 | 94.74 | $94.92 | 64800 |
| 2026-02-19 | 94.75 | $94.23 | 258500 |
| 2026-02-18 | 94.83 | $94.51 | 378100 |
| 2026-02-17 | 94.88 | $94.00 | 49528 |
| 2026-02-13 | 94.98 | $93.88 | 106749 |
| 2026-02-12 | 95.10 | $93.85 | 69321 |
| 2026-02-11 | 95.23 | $95.32 | 68100 |
| 2026-02-10 | 95.23 | $95.36 | 57917 |
| 2026-02-09 | 95.22 | $95.65 | 83700 |
| 2026-02-06 | 95.19 | $95.18 | 75328 |
| 2026-02-05 | 95.21 | $93.33 | 90200 |
| 2026-02-04 | 95.41 | $94.61 | 70924 |
| 2026-02-03 | 95.49 | $95.09 | 65500 |
| 2026-02-02 | 95.53 | $95.97 | 116100 |
| 2026-01-30 | 95.48 | $95.48 | 483700 |
| 2026-01-29 | 95.47 | $95.87 | 72040 |
| 2026-01-28 | 95.42 | $96.10 | 58900 |
| 2026-01-27 | 95.34 | $96.13 | 53349 |
| 2026-01-26 | 95.26 | $95.73 | 75009 |
| 2026-01-23 | 95.21 | $95.19 | 46500 |
| 2026-01-22 | 95.22 | $95.12 | 53022 |
| 2026-01-21 | 95.23 | $94.57 | 57707 |
| 2026-01-20 | 95.29 | $93.52 | 88639 |
| 2026-01-16 | 95.46 | $95.53 | 88829 |
| 2026-01-15 | 95.42 | $95.57 | 747309 |
| 2026-01-14 | 95.37 | $95.38 | 91200 |
| 2026-01-13 | 95.33 | $95.94 | 29923 |
| 2026-01-12 | 95.23 | $96.18 | 51223 |
| 2026-01-09 | 95.10 | $96.00 | 61300 |
| 2026-01-08 | 94.99 | $95.40 | 52417 |
| 2026-01-07 | 94.93 | $95.43 | 91831 |
| 2026-01-06 | 94.86 | $95.70 | 493536 |
| 2026-01-05 | 94.77 | $95.15 | 38123 |
| 2026-01-02 | 94.73 | $94.56 | 60744 |
| 2025-12-31 | 94.74 | $94.40 | 45524 |
| 2025-12-30 | 94.77 | $95.07 | 201700 |
| 2025-12-29 | 94.73 | $95.21 | 529400 |
| 2025-12-26 | 94.68 | $95.54 | 34133 |
| 2025-12-24 | 94.59 | $95.55 | 42127 |
| 2025-12-23 | 94.48 | $95.22 | 38800 |
| 2025-12-22 | 94.40 | $95.04 | 43002 |
| 2025-12-19 | 94.31 | $94.39 | 53848 |
| 2025-12-18 | 94.27 | $93.59 | 185243 |
| 2025-12-17 | 94.30 | $92.88 | 205000 |
| 2025-12-16 | 94.38 | $94.00 | 44600 |
| 2025-12-15 | 94.36 | $94.20 | 45700 |
| 2025-12-12 | 94.30 | $94.37 | 331200 |
| 2025-12-11 | 94.23 | $95.43 | 87000 |
| 2025-12-10 | 94.05 | $95.22 | 55700 |
| 2025-12-09 | 93.88 | $94.68 | 78939 |
| 2025-12-08 | 93.77 | $94.74 | 76524 |
| 2025-12-05 | 93.64 | $95.02 | 49700 |
| 2025-12-04 | 93.48 | $94.83 | 38529 |
| 2025-12-03 | 93.33 | $94.79 | 29613 |
| 2025-12-02 | 93.18 | $94.45 | 42300 |
| 2025-12-01 | 93.06 | $94.19 | 176200 |
| 2025-11-28 | 92.97 | $94.62 | 28806 |
| 2025-11-26 | 92.84 | $94.18 | 124631 |
| 2025-11-25 | 92.76 | $93.53 | 64900 |
| 2025-11-24 | 92.75 | $92.67 | 50000 |
| 2025-11-21 | 92.83 | $91.19 | 47343 |
| 2025-11-20 | 93.06 | $90.37 | 41502 |
| 2025-11-19 | 93.39 | $91.83 | 52100 |
| 2025-11-18 | 93.58 | $91.50 | 53900 |
| 2025-11-17 | 93.81 | $92.16 | 135448 |
| 2025-11-14 | 93.98 | $93.03 | 27500 |
| 2025-11-13 | 94.06 | $93.06 | 37742 |
| 2025-11-12 | 94.13 | $94.71 | 37820 |
| 2025-11-11 | 94.04 | $94.65 | 36819 |
| 2025-11-10 | 93.94 | $94.44 | 84900 |
| 2025-11-07 | 93.85 | $93.01 | 838941 |
| 2025-11-06 | 93.88 | $92.91 | 40725 |
| 2025-11-05 | 93.92 | $93.98 | 58302 |
| 2025-11-04 | 93.86 | $93.62 | 35800 |
| 2025-11-03 | 93.83 | $94.82 | 90625 |
| 2025-10-31 | 93.67 | $94.71 | 24200 |
| 2025-10-30 | 93.52 | $94.40 | 48700 |
| 2025-10-29 | 93.39 | $95.40 | 35638 |
| 2025-10-28 | 93.15 | $95.34 | 94400 |
| 2025-10-27 | 92.90 | $95.08 | 849400 |
| 2025-10-24 | 92.66 | $93.93 | 40706 |
| 2025-10-23 | 92.53 | $93.18 | 37500 |
| 2025-10-22 | 92.45 | $92.59 | 431600 |
| 2025-10-21 | 92.43 | $93.13 | 44400 |
| 2025-10-20 | 92.35 | $93.12 | 38700 |
| 2025-10-17 | 92.27 | $92.13 | 29000 |
| 2025-10-16 | 92.29 | $91.67 | 46308 |
| 2025-10-15 | 92.35 | $92.28 | 37402 |
| 2025-10-14 | 92.35 | $91.92 | 30600 |
| 2025-10-13 | 92.38 | $92.04 | 61900 |
| 2025-10-10 | 92.40 | $90.65 | 269100 |
| 2025-10-09 | 92.56 | $93.13 | 25000 |
| 2025-10-08 | 92.46 | $93.35 | 131447 |
| 2025-10-07 | 92.34 | $92.76 | 50708 |
| 2025-10-06 | 92.25 | $93.17 | 74200 |
| 2025-10-03 | 92.12 | $92.80 | 25429 |
| 2025-10-02 | 92.00 | $92.83 | 72400 |
| 2025-10-01 | 91.86 | $92.75 | 37212 |
| 2025-09-30 | 91.72 | $92.40 | 127400 |
| 2025-09-29 | 91.59 | $92.06 | 96200 |
| 2025-09-26 | 91.48 | $91.83 | 34300 |
| 2025-09-25 | 91.39 | $91.30 | 38604 |
| 2025-09-24 | 91.33 | $91.75 | 30000 |
| 2025-09-23 | 91.22 | $92.28 | 28300 |
| 2025-09-22 | 91.05 | $92.81 | 47100 |
| 2025-09-19 | 90.80 | $92.41 | 42500 |
| 2025-09-18 | 90.58 | $91.92 | 60300 |
| 2025-09-17 | 90.38 | $91.43 | 38900 |
| 2025-09-16 | 90.22 | $91.50 | 21013 |
| 2025-09-15 | 90.04 | $91.56 | 26100 |
| 2025-09-12 | 89.84 | $91.19 | 31338 |
| 2025-09-11 | 89.66 | $91.16 | 34700 |
| 2025-09-10 | 89.48 | $90.44 | 31000 |
| 2025-09-09 | 89.37 | $90.19 | 19900 |
| 2025-09-08 | 89.26 | $89.88 | 53641 |
| 2025-09-05 | 89.18 | $89.62 | 44702 |
| 2025-09-04 | 89.12 | $89.85 | 37200 |
| 2025-09-03 | 89.02 | $89.12 | 52409 |
| 2025-09-02 | 88.98 | $88.68 | 67006 |
| 2025-08-29 | 88.97 | $89.24 | 39907 |
| 2025-08-28 | 88.90 | $89.90 | 177032 |
| 2025-08-27 | 88.75 | $89.56 | 28815 |
| 2025-08-26 | 88.63 | $89.35 | 127200 |
| 2025-08-25 | 88.52 | $88.94 | 39513 |
| 2025-08-22 | 88.44 | $89.32 | 223700 |
| 2025-08-21 | 88.32 | $87.94 | 32315 |
| 2025-08-20 | 88.34 | $88.30 | 440747 |
| 2025-08-19 | 88.32 | $88.47 | 381100 |
| 2025-08-18 | 88.27 | $89.11 | 28000 |
| 2025-08-15 | 88.15 | $89.13 | 26700 |
| 2025-08-14 | 88.02 | $89.30 | 15700 |
| 2025-08-13 | 87.87 | $89.27 | 28800 |
| 2025-08-12 | 87.70 | $89.05 | 57500 |
| 2025-08-11 | 87.54 | $88.11 | 17331 |
| 2025-08-08 | 87.46 | $88.25 | 115500 |
| 2025-08-07 | 87.36 | $87.46 | 28500 |
| 2025-08-06 | 87.33 | $87.60 | 32049 |
| 2025-08-05 | 87.28 | $86.93 | 26924 |
| 2025-08-04 | 87.29 | $87.36 | 34200 |
| 2025-08-01 | 87.25 | $86.06 | 76807 |
| 2025-07-31 | 87.34 | $87.47 | 504138 |
| 2025-07-30 | 87.29 | $87.78 | 220634 |
| 2025-07-29 | 87.19 | $87.95 | 23641 |
| 2025-07-28 | 87.07 | $88.20 | 44300 |
| 2025-07-25 | 86.91 | $88.19 | 53700 |
| 2025-07-24 | 86.73 | $87.81 | 35919 |
| 2025-07-23 | 86.57 | $87.70 | 47020 |
| 2025-07-22 | 86.41 | $87.07 | 33100 |
| 2025-07-21 | 86.28 | $87.04 | 102200 |
| 2025-07-18 | 86.14 | $86.90 | 22845 |
| 2025-07-17 | 85.99 | $86.91 | 21200 |
| 2025-07-16 | 85.82 | $86.45 | 25140 |
| 2025-07-15 | 85.68 | $86.15 | 21000 |
| 2025-07-14 | 85.54 | $86.49 | 19727 |
| 2025-07-11 | 85.37 | $86.30 | 22000 |
| 2025-07-10 | 85.19 | $86.58 | 54006 |
| 2025-07-09 | 84.97 | $86.37 | 28200 |
| 2025-07-08 | 84.76 | $85.85 | 20514 |
| 2025-07-07 | 84.58 | $85.88 | 48736 |
| 2025-07-03 | 84.38 | $86.58 | 26439 |
| 2025-07-02 | 84.10 | $85.85 | 37200 |
| 2025-07-01 | 83.87 | $85.43 | 71900 |
| 2025-06-30 | 83.66 | $85.57 | 86322 |
| 2025-06-27 | 83.42 | $85.04 | 108339 |
| 2025-06-26 | 83.21 | $84.66 | 44800 |
| 2025-06-25 | 83.02 | $84.01 | 52009 |
| 2025-06-24 | 82.89 | $84.01 | 41800 |
| 2025-06-23 | 82.73 | $83.21 | 26300 |
| 2025-06-20 | 82.64 | $82.41 | 54918 |
| 2025-06-18 | 82.62 | $82.65 | 36322 |
| 2025-06-17 | 82.56 | $82.68 | 17501 |
| 2025-06-16 | 82.51 | $83.32 | 24900 |
| 2025-06-13 | 82.38 | $82.49 | 26936 |
| 2025-06-12 | 82.33 | $83.48 | 19446 |
| 2025-06-11 | 82.17 | $83.19 | 32364 |
| 2025-06-10 | 82.03 | $83.38 | 40818 |
| 2025-06-09 | 81.86 | $82.96 | 20600 |
| 2025-06-06 | 81.71 | $82.91 | 29100 |
| 2025-06-05 | 81.53 | $82.05 | 45700 |
| 2025-06-04 | 81.41 | $82.47 | 64900 |
| 2025-06-03 | 81.23 | $82.46 | 34100 |
| 2025-06-02 | 81.03 | $81.92 | 33800 |
| 2025-05-30 | 80.86 | $81.52 | 1.0M |
| 2025-05-29 | 80.71 | $81.53 | 562500 |
| 2025-05-28 | 80.53 | $81.29 | 162537 |
| 2025-05-27 | 80.35 | $81.62 | 37900 |
| 2025-05-23 | 80.11 | $80.00 | 27809 |
| 2025-05-22 | 80.01 | $80.51 | 48600 |
| 2025-05-21 | 79.84 | $80.52 | 29300 |
| 2025-05-20 | 79.63 | $81.79 | 43619 |
| 2025-05-19 | 79.26 | $82.11 | 64536 |
| 2025-05-16 | 78.80 | $82.00 | 29900 |
| 2025-05-15 | 78.30 | $81.36 | 74100 |
| 2025-05-14 | 77.83 | $81.10 | 64000 |
| 2025-05-13 | 77.35 | $80.98 | 39300 |
| 2025-05-12 | 76.84 | $80.37 | 28134 |
| 2025-05-09 | 76.36 | $77.85 | 26700 |
| 2025-05-08 | 76.09 | $77.91 | 42000 |
| 2025-05-07 | 75.81 | $77.37 | 57100 |
| 2025-05-06 | 75.53 | $77.06 | 28200 |
| 2025-05-05 | 75.24 | $77.67 | 18616 |
| 2025-05-02 | 74.86 | $78.23 | 37500 |
| 2025-05-01 | 74.40 | $77.02 | 32647 |
| 2025-04-30 | 74.06 | $76.45 | 419100 |
| 2025-04-29 | 73.78 | $76.44 | 22230 |
| 2025-04-28 | 73.50 | $75.99 | 26800 |
| 2025-04-25 | 73.27 | $75.89 | 38725 |
| 2025-04-24 | 73.06 | $75.31 | 39300 |
| 2025-04-23 | 72.91 | $73.76 | 142200 |
| 2025-04-22 | 72.95 | $72.52 | 37800 |
| 2025-04-21 | 73.13 | $70.75 | 47200 |
| 2025-04-17 | 73.51 | $72.44 | 30800 |
| 2025-04-16 | 73.76 | $72.34 | 30200 |
| 2025-04-15 | 74.05 | $74.02 | 22800 |
| 2025-04-14 | 74.19 | $74.14 | 72100 |
| 2025-04-11 | 74.34 | $73.42 | 66533 |
| 2025-04-10 | 74.58 | $72.19 | 81211 |
| 2025-04-09 | 74.95 | $74.87 | 187822 |
| 2025-04-08 | 75.08 | $68.32 | 97647 |
| 2025-04-07 | 75.87 | $69.32 | 378814 |
| 2025-04-04 | 76.60 | $69.53 | 473300 |
| 2025-04-03 | 77.36 | $73.90 | 452749 |
| 2025-04-02 | 77.72 | $77.69 | 31000 |
| 2025-04-01 | 77.74 | $77.12 | 65600 |
| 2025-03-31 | 77.83 | $76.90 | 78300 |
| 2025-03-28 | 77.95 | $76.51 | 79518 |
| 2025-03-27 | 78.13 | $78.03 | 40500 |
| 2025-03-26 | 78.19 | $78.38 | 31840 |
| 2025-03-25 | 78.22 | $79.35 | 42017 |
| 2025-03-24 | 78.18 | $79.35 | 29437 |
| 2025-03-21 | 78.15 | $78.03 | 32500 |
| 2025-03-20 | 78.26 | $77.92 | 29025 |
| 2025-03-19 | 78.42 | $78.07 | 43437 |
| 2025-03-18 | 78.60 | $77.17 | 166100 |
| 2025-03-17 | 78.90 | $78.09 | 54900 |
| 2025-03-14 | 79.14 | $77.51 | 34100 |
| 2025-03-13 | 79.46 | $75.92 | 49539 |
| 2025-03-12 | 79.98 | $76.96 | 39000 |
| 2025-03-11 | 80.43 | $76.60 | 57028 |
| 2025-03-10 | 80.94 | $77.05 | 57100 |
| 2025-03-07 | 81.44 | $79.28 | 57742 |
| 2025-03-06 | 81.76 | $78.92 | 50714 |
| 2025-03-05 | 82.12 | $80.47 | 46748 |
| 2025-03-04 | 82.36 | $79.51 | 212400 |
| 2025-03-03 | 82.70 | $80.52 | 48845 |
| 2025-02-28 | 82.95 | $81.89 | 264302 |
| 2025-02-27 | 83.08 | $80.65 | 25600 |
| 2025-02-26 | 83.35 | $81.87 | 22022 |
| 2025-02-25 | 83.50 | $81.87 | 56000 |
| 2025-02-24 | 83.66 | $82.34 | 34300 |
| 2025-02-21 | 83.78 | $82.85 | 21500 |
| 2025-02-20 | 83.86 | $84.32 | 45636 |
| 2025-02-19 | 83.80 | $84.67 | 24500 |
| 2025-02-18 | 83.70 | $84.50 | 39000 |
| 2025-02-14 | 83.60 | $84.38 | 26400 |
| 2025-02-13 | 83.50 | $84.36 | 57837 |
| 2025-02-12 | 83.39 | $83.48 | 28400 |
| 2025-02-11 | 83.35 | $83.68 | 25739 |
| 2025-02-10 | 83.27 | $83.69 | 42900 |
| 2025-02-07 | 83.18 | $83.14 | 42600 |
| 2025-02-06 | 83.13 | $83.84 | 45928 |
| 2025-02-05 | 83.00 | $83.55 | 27900 |
| 2025-02-04 | 82.89 | $83.26 | 26925 |
| 2025-02-03 | 82.80 | $82.60 | 46400 |
| 2025-01-31 | 82.76 | $83.23 | 25746 |
| 2025-01-30 | 82.65 | $83.54 | 26808 |
| 2025-01-29 | 82.51 | $83.15 | 29900 |
| 2025-01-28 | 82.39 | $83.52 | 79300 |
| 2025-01-27 | 82.24 | $82.68 | 349500 |
| 2025-01-24 | 82.16 | $83.94 | 40400 |
| 2025-01-23 | 81.96 | $84.12 | 51642 |
| 2025-01-22 | 81.73 | $83.69 | 169647 |
| 2025-01-21 | 81.53 | $83.19 | 70942 |
| 2025-01-17 | 81.36 | $82.48 | 658300 |
| 2025-01-16 | 81.27 | $81.66 | 1.7M |
| 2025-01-15 | 81.26 | $81.76 | 49300 |
| 2025-01-14 | 81.26 | $80.28 | 72900 |
| 2025-01-13 | 81.41 | $80.19 | 42900 |
| 2025-01-10 | 81.58 | $80.11 | 39900 |
| 2025-01-08 | 81.78 | $81.37 | 25617 |
| 2025-01-07 | 81.87 | $81.18 | 42341 |
| 2025-01-06 | 81.99 | $82.09 | 28300 |
| 2025-01-03 | 82.03 | $81.67 | 34900 |
| 2025-01-02 | 82.12 | $80.60 | 34830 |
| 2024-12-31 | 82.33 | $80.83 | 28605 |
| 2024-12-30 | 82.53 | $81.11 | 200633 |
| 2024-12-27 | 82.71 | $82.07 | 42900 |
| 2024-12-26 | 82.80 | $82.98 | 67100 |
| 2024-12-24 | 82.80 | $82.98 | 52300 |
| 2024-12-23 | 82.80 | $82.02 | 50922 |
| 2024-12-20 | 82.89 | $81.77 | 44800 |
| 2024-12-19 | 83.01 | $80.91 | 46536 |
| 2024-12-18 | 83.21 | $81.00 | 39800 |
| 2024-12-17 | 83.40 | $83.45 | 57020 |
| 2024-12-16 | 83.35 | $83.78 | 242100 |
| 2024-12-13 | 83.26 | $83.45 | 39600 |
| 2024-12-12 | 83.18 | $83.47 | 905600 |
| 2024-12-11 | 83.10 | $83.90 | 42407 |
| 2024-12-10 | 82.97 | $83.19 | 804013 |
| 2024-12-09 | 82.91 | $83.47 | 152900 |
| 2024-12-06 | 82.81 | $84.06 | 51545 |
| 2024-12-05 | 82.64 | $83.79 | 36309 |
| 2024-12-04 | 82.49 | $83.92 | 154300 |
| 2024-12-03 | 82.31 | $83.30 | 41700 |
| 2024-12-02 | 82.16 | $83.26 | 69921 |
| 2024-11-29 | 81.99 | $83.08 | 27412 |
| 2024-11-27 | 81.82 | $82.57 | 42800 |
| 2024-11-26 | 81.68 | $82.90 | 676000 |
| 2024-11-25 | 81.50 | $82.41 | 146300 |
| 2024-11-22 | 81.35 | $82.16 | 29631 |
| 2024-11-21 | 81.21 | $81.86 | 24122 |
| 2024-11-20 | 81.09 | $81.37 | 485836 |
| 2024-11-19 | 81.01 | $81.38 | 23100 |
| 2024-11-18 | 80.92 | $80.97 | 40900 |
| 2024-11-15 | 80.86 | $80.66 | 646717 |
| 2024-11-14 | 80.84 | $81.81 | 21323 |
| 2024-11-13 | 80.70 | $82.28 | 17315 |
| 2024-11-12 | 80.50 | $82.23 | 307013 |
| 2024-11-11 | 80.29 | $82.50 | 23732 |
| 2024-11-08 | 80.05 | $82.33 | 2.0M |
| 2024-11-07 | 79.81 | $82.05 | 40508 |
| 2024-11-06 | 79.59 | $81.31 | 30300 |
| 2024-11-05 | 79.42 | $79.21 | 23959 |
| 2024-11-04 | 79.46 | $78.33 | 38500 |
| 2024-11-01 | 79.57 | $78.61 | 26144 |
| 2024-10-31 | 79.66 | $78.22 | 396900 |
| 2024-10-30 | 79.79 | $79.77 | 463700 |
| 2024-10-29 | 79.76 | $79.95 | 43300 |
| 2024-10-28 | 79.70 | $79.85 | 31800 |
| 2024-10-25 | 79.65 | $79.56 | 18543 |
| 2024-10-24 | 79.62 | $79.59 | 32500 |
| 2024-10-23 | 79.59 | $79.47 | 17730 |
| 2024-10-22 | 79.56 | $80.18 | 25000 |
| 2024-10-21 | 79.45 | $80.25 | 16217 |
| 2024-10-18 | 79.33 | $80.34 | 29131 |
| 2024-10-17 | 79.19 | $80.10 | 29000 |
| 2024-10-16 | 79.07 | $80.04 | 25000 |
| 2024-10-15 | 78.94 | $79.68 | 21000 |
| 2024-10-14 | 78.83 | $80.34 | 24200 |
| 2024-10-11 | 78.64 | $79.71 | 25000 |
| 2024-10-10 | 78.51 | $79.21 | 24900 |
| 2024-10-09 | 78.40 | $79.34 | 22507 |
| 2024-10-08 | 78.27 | $78.74 | 21530 |
| 2024-10-07 | 78.19 | $77.98 | 33226 |
| 2024-10-04 | 78.16 | $78.70 | 39032 |
| 2024-10-03 | 78.04 | $78.00 | 23025 |
| 2024-10-02 | 77.97 | $78.15 | 29219 |
| 2024-10-01 | 77.88 | $78.14 | 314341 |
| 2024-09-30 | 77.78 | $78.81 | 193700 |
| 2024-09-27 | 77.61 | $78.48 | 20341 |
| 2024-09-26 | 77.46 | $78.63 | 26400 |
| 2024-09-25 | 77.28 | $78.31 | 298332 |
| 2024-09-24 | 77.14 | $78.50 | 19714 |
| 2024-09-23 | 76.96 | $78.56 | 37233 |
| 2024-09-20 | 76.78 | $78.33 | 28300 |
| 2024-09-19 | 76.61 | $78.41 | 24300 |
| 2024-09-18 | 76.42 | $77.15 | 28416 |
| 2024-09-17 | 76.35 | $77.30 | 28529 |
| 2024-09-16 | 76.26 | $77.28 | 24800 |
| 2024-09-13 | 76.18 | $77.22 | 38000 |
| 2024-09-12 | 76.09 | $76.75 | 23600 |
| 2024-09-11 | 76.04 | $76.22 | 17922 |
| 2024-09-10 | 76.02 | $75.39 | 14200 |
| 2024-09-09 | 76.08 | $75.02 | 26500 |
| 2024-09-06 | 76.16 | $74.19 | 281600 |
| 2024-09-05 | 76.32 | $75.44 | 42800 |
| 2024-09-04 | 76.34 | $75.65 | 25746 |
| 2024-09-03 | 76.31 | $75.81 | 15100 |
| 2024-08-30 | 76.25 | $77.45 | 480425 |
| 2024-08-29 | 76.02 | $76.71 | 25100 |
| 2024-08-28 | 75.84 | $76.63 | 40138 |
| 2024-08-27 | 75.66 | $77.12 | 49530 |
| 2024-08-26 | 75.43 | $77.00 | 20335 |
| 2024-08-23 | 75.20 | $77.23 | 26700 |
| 2024-08-22 | 74.93 | $76.38 | 27700 |
| 2024-08-21 | 74.73 | $77.06 | 244600 |
| 2024-08-20 | 74.45 | $76.74 | 40200 |
| 2024-08-19 | 74.20 | $76.88 | 57614 |
| 2024-08-16 | 73.94 | $76.19 | 80700 |
| 2024-08-15 | 73.74 | $76.02 | 179307 |
| 2024-08-14 | 73.55 | $74.73 | 70916 |
| 2024-08-13 | 73.49 | $74.33 | 362900 |
| 2024-08-12 | 73.49 | $73.21 | 24441 |
| 2024-08-09 | 73.61 | $73.24 | 222400 |
| 2024-08-08 | 73.75 | $72.72 | 36400 |
| 2024-08-07 | 73.95 | $71.17 | 29027 |
| 2024-08-06 | 74.34 | $71.64 | 37613 |
| 2024-08-05 | 74.69 | $71.01 | 173448 |
| 2024-08-02 | 75.14 | $73.12 | 46532 |
| 2024-08-01 | 75.40 | $74.50 | 31440 |
| 2024-07-31 | 75.53 | $75.55 | 38200 |
| 2024-07-30 | 75.56 | $74.35 | 138600 |
| 2024-07-29 | 75.71 | $74.81 | 155500 |
| 2024-07-26 | 75.82 | $74.73 | 25600 |
| 2024-07-25 | 75.93 | $73.97 | 294800 |
| 2024-07-24 | 76.13 | $74.30 | 181136 |
| 2024-07-23 | 76.29 | $76.10 | 28327 |
| 2024-07-22 | 76.27 | $76.18 | 30745 |
| 2024-07-19 | 76.24 | $75.43 | 18117 |
| 2024-07-18 | 76.29 | $75.92 | 29924 |
| 2024-07-17 | 76.28 | $76.53 | 22200 |
| 2024-07-16 | 76.20 | $77.59 | 345800 |
| 2024-07-15 | 76.01 | $77.15 | 27100 |
| 2024-07-12 | 75.85 | $76.85 | 247800 |
| 2024-07-11 | 75.71 | $76.54 | 14700 |
| 2024-07-10 | 75.58 | $77.16 | 190300 |
| 2024-07-09 | 75.37 | $76.42 | 28923 |
| 2024-07-08 | 75.22 | $76.32 | 42825 |
| 2024-07-05 | 75.07 | $76.24 | 16100 |
| 2024-07-03 | 74.91 | $75.81 | 60022 |
| 2024-07-02 | 74.77 | $75.45 | 20916 |
| 2024-07-01 | 74.65 | $75.00 | 26330 |
| 2024-06-28 | 74.57 | $74.76 | 38900 |
| 2024-06-27 | 74.49 | $75.03 | 35500 |
| 2024-06-26 | 74.37 | $74.98 | 42341 |
| 2024-06-25 | 74.25 | $74.81 | 33600 |
| 2024-06-24 | 74.13 | $74.50 | 33400 |
| 2024-06-21 | 74.03 | $75.02 | 40200 |
| 2024-06-20 | 73.87 | $75.05 | 23300 |
| 2024-06-18 | 73.70 | $75.26 | 26013 |
| 2024-06-17 | 73.50 | $75.07 | 27148 |
| 2024-06-14 | 73.30 | $74.48 | 48401 |
| 2024-06-13 | 73.15 | $74.46 | 33000 |
| 2024-06-12 | 73.00 | $74.31 | 60046 |
| 2024-06-11 | 72.85 | $73.67 | 14006 |
| 2024-06-10 | 72.75 | $73.44 | 29143 |
| 2024-06-07 | 72.66 | $73.24 | 21139 |
| 2024-06-06 | 72.58 | $73.29 | 88600 |
| 2024-06-05 | 72.49 | $73.32 | 29600 |
| 2024-06-04 | 72.38 | $72.45 | 33600 |
| 2024-06-03 | 72.35 | $72.32 | 44837 |
| 2024-05-31 | 72.32 | $72.27 | 42400 |
| 2024-05-30 | 72.28 | $71.77 | 25436 |
| 2024-05-29 | 72.28 | $72.21 | 43700 |
| 2024-05-28 | 72.21 | $72.74 | 51717 |
| 2024-05-24 | 72.09 | $72.72 | 21900 |
| 2024-05-23 | 71.95 | $72.25 | 167421 |
| 2024-05-22 | 71.84 | $72.76 | 29838 |
| 2024-05-21 | 71.67 | $72.99 | 17137 |
| 2024-05-20 | 71.46 | $72.82 | 33504 |
| 2024-05-17 | 71.25 | $72.72 | 36839 |
| 2024-05-16 | 71.02 | $72.64 | 31229 |
| 2024-05-15 | 70.78 | $72.78 | 21200 |
| 2024-05-14 | 70.51 | $71.86 | 18300 |
| 2024-05-13 | 70.31 | $71.56 | 18309 |
| 2024-05-10 | 70.13 | $71.56 | 22618 |
| 2024-05-09 | 69.95 | $71.42 | 25400 |
| 2024-05-08 | 69.77 | $71.04 | 64700 |
| 2024-05-07 | 69.64 | $71.04 | 319400 |
| 2024-05-06 | 69.50 | $70.95 | 39600 |
| 2024-05-03 | 69.37 | $70.27 | 30600 |
| 2024-05-02 | 69.31 | $69.31 | 36400 |
| 2024-05-01 | 69.35 | $68.74 | 209000 |
| 2024-04-30 | 69.46 | $68.97 | 409533 |
| 2024-04-29 | 69.55 | $70.03 | 20547 |
| 2024-04-26 | 69.55 | $69.82 | 56307 |
| 2024-04-25 | 69.58 | $69.13 | 13844 |
| 2024-04-24 | 69.69 | $69.44 | 30800 |
| 2024-04-23 | 69.78 | $69.44 | 3.0M |
| 2024-04-22 | 69.88 | $68.62 | 24700 |
| 2024-04-19 | 70.07 | $68.02 | 21943 |
| 2024-04-18 | 70.33 | $68.64 | 44800 |
| 2024-04-17 | 70.55 | $68.77 | 52643 |
| 2024-04-16 | 70.77 | $69.14 | 34241 |
| 2024-04-15 | 70.96 | $69.28 | 51300 |
| 2024-04-12 | 71.14 | $70.16 | 26813 |
| 2024-04-11 | 71.24 | $71.17 | 31800 |
| 2024-04-10 | 71.25 | $70.70 | 48800 |
| 2024-04-09 | 71.30 | $71.34 | 26026 |
| 2024-04-08 | 71.28 | $71.25 | 26100 |
| 2024-04-05 | 71.27 | $71.21 | 19600 |
| 2024-04-04 | 71.25 | $70.46 | 27900 |
| 2024-04-03 | 71.31 | $71.32 | 58111 |
| 2024-04-02 | 71.28 | $71.24 | 46800 |
| 2024-04-01 | 71.25 | $71.71 | 61631 |
| 2024-03-28 | 71.18 | $71.78 | 451800 |
| 2024-03-27 | 71.08 | $71.80 | 539743 |
| 2024-03-26 | 70.98 | $71.22 | 31200 |
| 2024-03-25 | 70.92 | $71.38 | 23700 |
| 2024-03-22 | 70.83 | $71.61 | 26238 |
| 2024-03-21 | 70.72 | $71.91 | 27000 |
| 2024-03-20 | 70.57 | $71.65 | 36641 |
| 2024-03-19 | 70.43 | $71.05 | 22602 |
| 2024-03-18 | 70.33 | $70.67 | 64900 |
| 2024-03-15 | 70.26 | $70.19 | 216524 |
| 2024-03-14 | 70.23 | $70.64 | 23200 |
| 2024-03-13 | 70.15 | $70.88 | 32500 |
| 2024-03-12 | 70.03 | $70.97 | 38900 |
| 2024-03-11 | 69.89 | $70.24 | 55000 |
| 2024-03-08 | 69.81 | $70.33 | 37600 |
| 2024-03-07 | 69.72 | $70.79 | 41300 |
| 2024-03-06 | 69.57 | $70.06 | 211400 |
| 2024-03-05 | 69.49 | $69.65 | 39908 |
| 2024-03-04 | 69.43 | $70.42 | 95000 |
| 2024-03-01 | 69.28 | $70.53 | 308941 |
| 2024-02-29 | 69.12 | $69.94 | 207900 |
| 2024-02-28 | 68.99 | $69.55 | 80947 |
| 2024-02-27 | 68.88 | $69.71 | 109447 |
| 2024-02-26 | 68.76 | $69.58 | 61305 |
| 2024-02-23 | 68.63 | $69.85 | 95133 |
| 2024-02-22 | 68.46 | $69.78 | 24201 |
| 2024-02-21 | 68.29 | $68.35 | 24937 |
| 2024-02-20 | 68.24 | $68.26 | 37700 |
| 2024-02-16 | 68.19 | $68.71 | 29700 |
| 2024-02-15 | 68.09 | $69.06 | 26400 |
| 2024-02-14 | 67.94 | $68.64 | 282011 |
| 2024-02-13 | 67.82 | $67.96 | 81242 |
| 2024-02-12 | 67.74 | $68.91 | 183700 |
| 2024-02-09 | 67.56 | $68.95 | 30139 |
| 2024-02-08 | 67.35 | $68.58 | 296636 |
| 2024-02-07 | 67.17 | $68.46 | 37900 |
| 2024-02-06 | 66.99 | $67.89 | 22700 |
| 2024-02-05 | 66.84 | $67.72 | 38100 |
| 2024-02-02 | 66.70 | $67.97 | 36314 |
| 2024-02-01 | 66.51 | $67.21 | 68700 |
| 2024-01-31 | 66.38 | $66.41 | 1.2M |
| 2024-01-30 | 66.32 | $67.51 | 239200 |
| 2024-01-29 | 66.15 | $67.54 | 73601 |
| 2024-01-26 | 65.96 | $66.99 | 33300 |
| 2024-01-25 | 65.82 | $67.08 | 44401 |
| 2024-01-24 | 65.66 | $66.72 | 52106 |
| 2024-01-23 | 65.53 | $66.70 | 23843 |
| 2024-01-22 | 65.40 | $66.51 | 39038 |
| 2024-01-19 | 65.27 | $66.31 | 32300 |
| 2024-01-18 | 65.16 | $65.54 | 43510 |
| 2024-01-17 | 65.12 | $64.95 | 21946 |
| 2024-01-16 | 65.14 | $65.31 | 30813 |
| 2024-01-12 | 65.12 | $65.56 | 68746 |
| 2024-01-11 | 65.07 | $65.49 | 51000 |
| 2024-01-10 | 65.02 | $65.53 | 162224 |
| 2024-01-09 | 64.96 | $65.12 | 70600 |
| 2024-01-08 | 64.92 | $65.21 | 39500 |
| 2024-01-05 | 64.87 | $64.30 | 60535 |
| 2024-01-04 | 64.90 | $64.19 | 38408 |
| 2024-01-03 | 64.92 | $64.39 | 33000 |
| 2024-01-02 | 64.93 | $64.88 | 194200 |
| 2023-12-29 | 64.87 | $65.35 | 46312 |
| 2023-12-28 | 64.76 | $65.54 | 38100 |
| 2023-12-27 | 64.62 | $65.49 | 28900 |
| 2023-12-26 | 64.46 | $65.39 | 23100 |
| 2023-12-22 | 64.30 | $65.36 | 30200 |
| 2023-12-21 | 64.14 | $65.24 | 70100 |
| 2023-12-20 | 63.96 | $64.58 | 55100 |
| 2023-12-19 | 63.84 | $65.51 | 311914 |
| 2023-12-18 | 63.62 | $65.15 | 35734 |
| 2023-12-15 | 63.42 | $64.82 | 38600 |
| 2023-12-14 | 63.23 | $64.84 | 48200 |
| 2023-12-13 | 63.02 | $64.62 | 18637 |
| 2023-12-12 | 62.83 | $63.78 | 33300 |
| 2023-12-11 | 62.69 | $63.51 | 34400 |
| 2023-12-08 | 62.57 | $63.22 | 35800 |
| 2023-12-07 | 62.45 | $62.95 | 25219 |
| 2023-12-06 | 62.35 | $62.47 | 158600 |
| 2023-12-05 | 62.28 | $62.69 | 23619 |
| 2023-12-04 | 62.18 | $62.73 | 39034 |
| 2023-12-01 | 62.06 | $63.07 | 83100 |
| 2023-11-30 | 61.89 | $62.71 | 34838 |
| 2023-11-29 | 61.72 | $62.46 | 14203 |
| 2023-11-28 | 61.56 | $62.45 | 51600 |
| 2023-11-27 | 61.37 | $62.39 | 15000 |
| 2023-11-24 | 61.16 | $62.46 | 11600 |
| 2023-11-22 | 60.91 | $62.49 | 30800 |
| 2023-11-21 | 60.64 | $62.20 | 19119 |
| 2023-11-20 | 60.37 | $62.31 | 25100 |
| 2023-11-17 | 60.07 | $61.82 | 30200 |
| 2023-11-16 | 59.80 | $61.77 | 565300 |
| 2023-11-15 | 59.52 | $61.67 | 28502 |
| 2023-11-14 | 59.23 | $61.59 | 2.1M |
| 2023-11-13 | 58.95 | $60.40 | 38420 |
| 2023-11-10 | 58.77 | $60.45 | 22400 |
| 2023-11-09 | 58.58 | $59.51 | 39900 |
| 2023-11-08 | 58.49 | $60.01 | 1.9M |
| 2023-11-07 | 58.34 | $59.91 | 39400 |
| 2023-11-06 | 58.20 | $59.68 | 23311 |
| 2023-11-03 | 58.08 | $59.61 | 54300 |
| 2023-11-02 | 57.97 | $59.04 | 199100 |
| 2023-11-01 | 57.90 | $57.93 | 96132 |
| 2023-10-31 | 57.95 | $57.33 | 696300 |
| 2023-10-30 | 58.05 | $56.95 | 63303 |
| 2023-10-27 | 58.19 | $56.24 | 104817 |
| 2023-10-26 | 58.42 | $56.52 | 1.1M |
| 2023-10-25 | 58.63 | $57.20 | 54600 |
| 2023-10-24 | 58.77 | $58.10 | 130000 |
| 2023-10-23 | 58.84 | $57.68 | 108400 |
| 2023-10-20 | 58.95 | $57.75 | 141100 |
| 2023-10-19 | 59.06 | $58.48 | 124334 |
| 2023-10-18 | 59.11 | $59.01 | 137536 |
| 2023-10-17 | 59.11 | $59.78 | 46516 |
| 2023-10-16 | 59.04 | $59.80 | 285300 |
| 2023-10-13 | 58.98 | $59.16 | 26600 |
| 2023-10-12 | 58.99 | $59.46 | 164100 |
| 2023-10-11 | 58.98 | $59.84 | 276300 |
| 2023-10-10 | 58.94 | $59.60 | 52646 |
| 2023-10-09 | 58.92 | $59.25 | 25100 |
| 2023-10-06 | 58.96 | $58.91 | 25300 |
| 2023-10-05 | 59.03 | $58.17 | 42400 |
| 2023-10-04 | 59.19 | $58.29 | 183800 |
| 2023-10-03 | 59.36 | $57.78 | 55600 |
| 2023-10-02 | 59.58 | $58.58 | 103100 |
| 2023-09-29 | 59.75 | $58.58 | 351439 |
| 2023-09-28 | 59.93 | $58.73 | 119205 |
| 2023-09-27 | 60.12 | $58.34 | 784300 |
| 2023-09-26 | 60.35 | $58.35 | 659400 |
| 2023-09-25 | 60.59 | $59.18 | 31919 |
| 2023-09-22 | 60.76 | $59.16 | 22200 |
| 2023-09-21 | 60.94 | $59.30 | 19747 |
| 2023-09-20 | 61.10 | $60.30 | 56500 |
| 2023-09-19 | 61.17 | $60.84 | 19334 |
| 2023-09-18 | 61.19 | $60.97 | 22100 |
| 2023-09-15 | 61.18 | $60.97 | 21912 |
| 2023-09-14 | 61.17 | $61.70 | 356519 |
| 2023-09-13 | 61.08 | $61.21 | 338400 |
| 2023-09-12 | 61.04 | $61.15 | 37137 |
| 2023-09-11 | 61.00 | $61.46 | 24900 |
| 2023-09-08 | 60.93 | $61.06 | 25018 |
| 2023-09-07 | 60.90 | $60.99 | 154632 |
| 2023-09-06 | 60.87 | $61.13 | 70100 |
| 2023-09-05 | 60.83 | $61.56 | 148043 |
| 2023-09-01 | 60.75 | $61.76 | 25208 |
| 2023-08-31 | 60.65 | $61.68 | 801200 |
| 2023-08-30 | 60.56 | $61.71 | 83938 |
| 2023-08-29 | 60.46 | $61.43 | 31600 |
| 2023-08-28 | 60.39 | $60.56 | 29407 |
| 2023-08-25 | 60.42 | $60.17 | 33900 |
| 2023-08-24 | 60.50 | $59.76 | 21700 |
| 2023-08-23 | 60.62 | $60.56 | 35420 |
| 2023-08-22 | 60.68 | $59.92 | 24500 |
| 2023-08-21 | 60.81 | $60.07 | 34400 |
| 2023-08-18 | 60.93 | $59.65 | 29700 |
| 2023-08-17 | 61.11 | $59.65 | 24900 |
| 2023-08-16 | 61.29 | $60.10 | 297700 |
| 2023-08-15 | 61.45 | $60.57 | 53027 |
| 2023-08-14 | 61.56 | $61.21 | 15114 |
| 2023-08-11 | 61.62 | $60.86 | 17928 |
| 2023-08-10 | 61.72 | $60.98 | 38527 |
| 2023-08-09 | 61.80 | $60.93 | 28900 |
| 2023-08-08 | 61.89 | $61.39 | 24533 |
| 2023-08-07 | 61.93 | $61.67 | 30020 |
| 2023-08-04 | 61.94 | $61.13 | 38905 |
| 2023-08-03 | 61.99 | $61.45 | 37049 |
| 2023-08-02 | 62.01 | $61.61 | 44200 |
| 2023-08-01 | 62.00 | $62.51 | 51704 |
| 2023-07-31 | 61.91 | $62.66 | 202500 |
| 2023-07-28 | 61.78 | $62.54 | 38000 |
| 2023-07-27 | 61.66 | $61.91 | 15300 |
| 2023-07-26 | 61.59 | $62.31 | 23500 |
| 2023-07-25 | 61.46 | $62.30 | 15331 |
| 2023-07-24 | 61.32 | $62.10 | 19416 |
| 2023-07-21 | 61.19 | $61.90 | 20600 |
| 2023-07-20 | 61.06 | $61.90 | 12604 |
| 2023-07-19 | 60.93 | $62.36 | 31100 |
| 2023-07-18 | 60.74 | $62.16 | 18215 |
| 2023-07-17 | 60.56 | $61.69 | 195400 |
| 2023-07-14 | 60.42 | $61.43 | 12527 |
| 2023-07-13 | 60.29 | $61.51 | 13919 |
| 2023-07-12 | 60.15 | $60.95 | 24439 |
| 2023-07-11 | 60.06 | $60.50 | 255700 |
| 2023-07-10 | 59.99 | $60.03 | 16622 |
| 2023-07-07 | 59.97 | $59.92 | 22542 |
| 2023-07-06 | 59.95 | $60.06 | 10500 |
| 2023-07-05 | 59.91 | $60.60 | 16227 |
| 2023-07-03 | 59.81 | $60.67 | 22123 |
| 2023-06-30 | 59.69 | $60.69 | 120132 |
| 2023-06-29 | 59.55 | $59.88 | 13218 |
| 2023-06-28 | 59.48 | $59.61 | 25421 |
| 2023-06-27 | 59.43 | $59.65 | 22039 |
| 2023-06-26 | 59.36 | $58.95 | 23308 |
| 2023-06-23 | 59.34 | $59.40 | 22319 |
| 2023-06-22 | 59.26 | $59.91 | 28500 |
| 2023-06-21 | 59.13 | $59.67 | 32645 |
| 2023-06-20 | 59.00 | $59.99 | 21022 |
| 2023-06-16 | 58.83 | $60.28 | 43500 |
| 2023-06-15 | 58.61 | $60.48 | 31512 |
| 2023-06-14 | 58.36 | $59.77 | 45825 |
| 2023-06-13 | 58.16 | $59.67 | 48045 |
| 2023-06-12 | 57.95 | $59.28 | 22149 |
| 2023-06-09 | 57.76 | $58.74 | 21734 |
| 2023-06-08 | 57.61 | $58.66 | 40300 |
| 2023-06-07 | 57.46 | $58.27 | 26400 |
| 2023-06-06 | 57.33 | $58.55 | 18800 |
| 2023-06-05 | 57.17 | $58.43 | 31740 |
| 2023-06-02 | 57.01 | $58.48 | 145332 |
| 2023-06-01 | 56.83 | $57.64 | 28800 |
| 2023-05-31 | 56.72 | $57.10 | 259523 |
| 2023-05-30 | 56.65 | $57.41 | 15400 |
| 2023-05-26 | 56.55 | $57.34 | 29544 |
| 2023-05-25 | 56.45 | $56.57 | 21134 |
| 2023-05-24 | 56.43 | $56.14 | 56000 |
| 2023-05-23 | 56.44 | $56.54 | 18500 |
| 2023-05-22 | 56.40 | $57.11 | 32200 |
| 2023-05-19 | 56.31 | $57.13 | 40504 |
| 2023-05-18 | 56.21 | $57.19 | 24136 |
| 2023-05-17 | 56.10 | $56.61 | 17100 |
| 2023-05-16 | 56.05 | $55.96 | 16400 |
| 2023-05-15 | 56.06 | $56.28 | 25900 |
| 2023-05-12 | 56.04 | $56.11 | 29400 |
| 2023-05-11 | 56.03 | $56.21 | 31200 |
| 2023-05-10 | 56.02 | $56.30 | 26200 |
| 2023-05-09 | 55.99 | $56.03 | 20000 |
| 2023-05-08 | 55.99 | $56.27 | 42633 |
| 2023-05-05 | 55.97 | $56.19 | 18231 |
| 2023-05-04 | 55.94 | $55.17 | 28400 |
| 2023-05-03 | 56.02 | $55.58 | 23028 |
| 2023-05-02 | 56.06 | $55.92 | 90542 |
| 2023-05-01 | 56.07 | $56.58 | 23600 |
| 2023-04-28 | 56.01 | $56.58 | 25300 |
| 2023-04-27 | 55.95 | $56.15 | 203700 |
| 2023-04-26 | 55.92 | $55.11 | 23200 |
| 2023-04-25 | 55.98 | $55.29 | 24602 |
| 2023-04-24 | 56.02 | $56.17 | 29800 |
| 2023-04-21 | 55.96 | $56.17 | 29000 |
| 2023-04-20 | 55.90 | $56.09 | 18436 |
| 2023-04-19 | 55.83 | $56.42 | 24000 |
| 2023-04-18 | 55.72 | $56.46 | 18400 |
| 2023-04-17 | 55.59 | $56.37 | 30700 |
| 2023-04-14 | 55.46 | $56.21 | 220025 |
| 2023-04-13 | 55.33 | $56.34 | 31600 |
| 2023-04-12 | 55.17 | $55.53 | 41132 |
| 2023-04-11 | 55.09 | $55.79 | 220536 |
| 2023-04-10 | 54.96 | $55.79 | 30311 |
| 2023-04-06 | 54.81 | $55.75 | 30020 |
| 2023-04-05 | 54.66 | $55.56 | 30900 |
| 2023-04-04 | 54.52 | $55.71 | 38300 |
| 2023-04-03 | 54.36 | $56.04 | 36000 |
| 2023-03-31 | 54.16 | $55.84 | 247347 |
| 2023-03-30 | 53.98 | $55.04 | 47624 |
| 2023-03-29 | 53.87 | $54.70 | 111900 |
| 2023-03-28 | 53.79 | $53.91 | 583500 |
| 2023-03-27 | 53.78 | $54.01 | 34634 |
| 2023-03-24 | 53.76 | $54.15 | 33800 |
| 2023-03-23 | 53.74 | $53.83 | 33017 |
| 2023-03-22 | 53.74 | $53.70 | 30500 |
| 2023-03-21 | 53.76 | $54.56 | 38200 |
| 2023-03-20 | 53.70 | $53.84 | 39100 |
| 2023-03-17 | 53.71 | $53.40 | 24831 |
| 2023-03-16 | 53.77 | $54.00 | 151300 |
| 2023-03-15 | 53.79 | $53.04 | 73300 |
| 2023-03-14 | 53.92 | $53.41 | 92600 |
| 2023-03-13 | 54.02 | $52.46 | 36202 |
| 2023-03-10 | 54.23 | $52.48 | 13402 |
| 2023-03-09 | 54.45 | $53.32 | 26600 |
| 2023-03-08 | 54.61 | $54.32 | 118300 |
| 2023-03-07 | 54.68 | $54.27 | 27820 |
| 2023-03-06 | 54.76 | $55.11 | 22900 |
| 2023-03-03 | 54.77 | $55.03 | 31400 |
| 2023-03-02 | 54.79 | $54.13 | 38800 |
| 2023-03-01 | 54.90 | $53.72 | 25000 |
| 2023-02-28 | 55.07 | $54.00 | 113900 |
| 2023-02-27 | 55.21 | $54.15 | 28100 |
| 2023-02-24 | 55.34 | $53.99 | 37800 |
| 2023-02-23 | 55.48 | $54.57 | 25800 |
| 2023-02-22 | 55.58 | $54.31 | 34218 |
| 2023-02-21 | 55.70 | $54.35 | 31400 |
| 2023-02-17 | 55.81 | $55.44 | 23331 |
| 2023-02-16 | 55.82 | $55.66 | 35116 |
| 2023-02-15 | 55.79 | $56.41 | 32100 |
| 2023-02-14 | 55.67 | $56.18 | 188512 |
| 2023-02-13 | 55.57 | $56.18 | 27800 |
| 2023-02-10 | 55.45 | $55.50 | 23000 |
| 2023-02-09 | 55.39 | $55.43 | 29700 |
| 2023-02-08 | 55.34 | $55.95 | 32124 |
| 2023-02-07 | 55.21 | $56.54 | 161438 |
| 2023-02-06 | 55.02 | $55.83 | 21713 |
| 2023-02-03 | 54.87 | $56.18 | 23403 |
| 2023-02-02 | 54.67 | $56.80 | 27714 |
| 2023-02-01 | 54.39 | $55.89 | 31600 |
| 2023-01-31 | 54.17 | $55.24 | 39800 |
| 2023-01-30 | 54.01 | $54.48 | 39100 |
| 2023-01-27 | 53.90 | $55.21 | 25116 |
| 2023-01-26 | 53.70 | $55.06 | 27905 |
| 2023-01-25 | 53.50 | $54.42 | 36420 |
| 2023-01-24 | 53.35 | $54.48 | 23009 |
| 2023-01-23 | 53.19 | $54.51 | 28900 |
| 2023-01-20 | 53.01 | $53.82 | 21800 |
| 2023-01-19 | 52.89 | $52.79 | 46823 |
| 2023-01-18 | 52.86 | $53.22 | 37200 |
| 2023-01-17 | 52.79 | $54.04 | 26400 |
| 2023-01-13 | 52.63 | $54.13 | 18221 |
| 2023-01-12 | 52.47 | $53.91 | 36900 |
| 2023-01-11 | 52.33 | $53.70 | 11100 |
| 2023-01-10 | 52.22 | $53.00 | 21000 |
| 2023-01-09 | 52.17 | $52.66 | 22100 |
| 2023-01-06 | 52.16 | $52.66 | 32700 |
| 2023-01-05 | 52.15 | $51.51 | 27616 |
| 2023-01-04 | 52.27 | $52.12 | 21826 |
| 2023-01-03 | 52.33 | $51.72 | 25532 |
| 2022-12-30 | 52.45 | $51.91 | 28121 |
| 2022-12-29 | 52.57 | $52.04 | 40700 |
| 2022-12-28 | 52.70 | $51.14 | 21000 |
| 2022-12-27 | 52.92 | $51.75 | 35100 |
| 2022-12-23 | 53.09 | $52.18 | 54313 |
| 2022-12-22 | 53.24 | $51.94 | 104448 |
| 2022-12-21 | 53.42 | $52.67 | 38429 |
| 2022-12-20 | 53.54 | $51.94 | 41035 |
| 2022-12-19 | 53.73 | $51.88 | 47300 |
| 2022-12-16 | 53.95 | $52.34 | 883540 |
| 2022-12-15 | 54.12 | $52.93 | 31434 |
| 2022-12-14 | 54.24 | $54.34 | 45400 |
| 2022-12-13 | 54.23 | $54.63 | 38800 |
| 2022-12-12 | 54.19 | $54.20 | 48220 |
| 2022-12-09 | 54.18 | $53.46 | 496917 |
| 2022-12-08 | 54.25 | $53.88 | 23500 |
| 2022-12-07 | 54.27 | $53.43 | 19522 |
| 2022-12-06 | 54.32 | $53.55 | 38800 |
| 2022-12-05 | 54.35 | $54.32 | 118132 |
| 2022-12-02 | 54.29 | $55.33 | 50120 |
| 2022-12-01 | 54.11 | $55.44 | 23000 |
| 2022-11-30 | 53.91 | $55.39 | 43106 |
| 2022-11-29 | 53.69 | $53.74 | 25400 |
| 2022-11-28 | 53.62 | $53.86 | 11844 |
| 2022-11-25 | 53.54 | $54.64 | 16840 |
| 2022-11-23 | 53.37 | $54.71 | 53411 |
| 2022-11-22 | 53.19 | $54.36 | 29900 |
| 2022-11-21 | 53.02 | $53.65 | 471703 |
| 2022-11-18 | 52.92 | $53.89 | 22200 |
| 2022-11-17 | 52.77 | $53.63 | 41736 |
| 2022-11-16 | 52.64 | $53.84 | 66900 |
| 2022-11-15 | 52.47 | $54.31 | 127026 |
| 2022-11-14 | 52.23 | $53.79 | 36447 |
| 2022-11-11 | 52.03 | $54.29 | 41033 |
| 2022-11-10 | 51.75 | $53.72 | 41037 |
| 2022-11-09 | 51.51 | $50.86 | 41402 |
| 2022-11-08 | 51.53 | $51.97 | 45924 |
| 2022-11-07 | 51.43 | $51.67 | 39929 |
| 2022-11-04 | 51.35 | $51.12 | 24900 |
| 2022-11-03 | 51.31 | $50.57 | 56400 |
| 2022-11-02 | 51.32 | $51.10 | 61315 |
| 2022-11-01 | 51.29 | $52.40 | 100800 |
| 2022-10-31 | 51.13 | $52.66 | 43000 |
| 2022-10-28 | 50.93 | $53.03 | 26300 |
| 2022-10-27 | 50.68 | $51.80 | 53714 |
| 2022-10-26 | 50.53 | $52.08 | 92926 |
| 2022-10-25 | 50.35 | $52.51 | 49700 |
| 2022-10-24 | 50.11 | $51.60 | 59733 |
| 2022-10-21 | 49.95 | $51.03 | 74700 |
| 2022-10-20 | 49.84 | $49.87 | 57300 |
| 2022-10-19 | 49.85 | $50.24 | 85300 |
| 2022-10-18 | 49.83 | $50.61 | 79800 |
| 2022-10-17 | 49.79 | $50.02 | 370803 |
| 2022-10-14 | 49.82 | $48.73 | 2.6M |
| 2022-10-13 | 49.99 | $49.83 | 74200 |
| 2022-10-12 | 50.07 | $48.65 | 44500 |
| 2022-10-11 | 50.29 | $48.76 | 45340 |
| 2022-10-10 | 50.52 | $49.10 | 47300 |
| 2022-10-07 | 50.76 | $49.57 | 23845 |
| 2022-10-06 | 50.97 | $51.00 | 45735 |
| 2022-10-05 | 51.07 | $51.44 | 50900 |
| 2022-10-04 | 51.14 | $51.61 | 32100 |
| 2022-10-03 | 51.21 | $50.03 | 49700 |
| 2022-09-30 | 51.43 | $48.76 | 74600 |
| 2022-09-29 | 51.81 | $49.51 | 74706 |
| 2022-09-28 | 52.14 | $50.56 | 74000 |
| 2022-09-27 | 52.38 | $49.59 | 80200 |
| 2022-09-26 | 52.74 | $49.67 | 101200 |
| 2022-09-23 | 53.12 | $50.42 | 73200 |
| 2022-09-22 | 53.47 | $51.29 | 38445 |
| 2022-09-21 | 53.75 | $51.79 | 52233 |
| 2022-09-20 | 54.01 | $52.62 | 45100 |
| 2022-09-19 | 54.21 | $53.24 | 50508 |
| 2022-09-16 | 54.36 | $52.90 | 40713 |
| 2022-09-15 | 54.58 | $53.35 | 29502 |
| 2022-09-14 | 54.78 | $53.97 | 32847 |
| 2022-09-13 | 54.94 | $53.69 | 20949 |
| 2022-09-12 | 55.16 | $56.14 | 63840 |
| 2022-09-09 | 55.15 | $55.55 | 10748 |
| 2022-09-08 | 55.20 | $54.64 | 25224 |
| 2022-09-07 | 55.36 | $54.27 | 14600 |
| 2022-09-06 | 55.56 | $53.31 | 43939 |
| 2022-09-02 | 55.87 | $53.52 | 22200 |
| 2022-09-01 | 56.17 | $54.10 | 41200 |
| 2022-08-31 | 56.43 | $53.97 | 901937 |
| 2022-08-30 | 56.71 | $54.39 | 162830 |
| 2022-08-29 | 56.96 | $54.96 | 11000 |
| 2022-08-26 | 57.16 | $55.37 | 19400 |
| 2022-08-25 | 57.33 | $57.27 | 20802 |
| 2022-08-24 | 57.30 | $56.46 | 15000 |
| 2022-08-23 | 57.35 | $56.28 | 31035 |
| 2022-08-22 | 57.39 | $56.42 | 30340 |
| 2022-08-19 | 57.42 | $57.66 | 29530 |
| 2022-08-18 | 57.30 | $58.43 | 11700 |
| 2022-08-17 | 57.09 | $58.31 | 46500 |
| 2022-08-16 | 56.88 | $58.80 | 17037 |
| 2022-08-15 | 56.59 | $58.68 | 16500 |
| 2022-08-12 | 56.28 | $58.44 | 22300 |
| 2022-08-11 | 55.97 | $57.43 | 33917 |
| 2022-08-10 | 55.73 | $57.47 | 29821 |
| 2022-08-09 | 55.45 | $56.24 | 12700 |
| 2022-08-08 | 55.27 | $56.52 | 28700 |
| 2022-08-05 | 55.05 | $56.56 | 17600 |
| 2022-08-04 | 54.80 | $56.64 | 42627 |
| 2022-08-03 | 54.53 | $56.62 | 33433 |
| 2022-08-02 | 54.25 | $55.69 | 26100 |
| 2022-08-01 | 54.03 | $56.05 | 35500 |
| 2022-07-29 | 53.76 | $56.19 | 29439 |
| 2022-07-28 | 53.45 | $55.36 | 375400 |
| 2022-07-27 | 53.21 | $54.67 | 36800 |
| 2022-07-26 | 53.02 | $53.30 | 35744 |
| 2022-07-25 | 52.96 | $53.94 | 35600 |
| 2022-07-22 | 52.83 | $53.93 | 20500 |
| 2022-07-21 | 52.70 | $54.47 | 33900 |
| 2022-07-20 | 52.50 | $53.91 | 41009 |
| 2022-07-19 | 52.34 | $53.53 | 31544 |
| 2022-07-18 | 52.20 | $52.15 | 20437 |
| 2022-07-15 | 52.18 | $52.53 | 32600 |
| 2022-07-14 | 52.11 | $51.51 | 73444 |
| 2022-07-13 | 52.15 | $51.70 | 77136 |
| 2022-07-12 | 52.16 | $51.97 | 57500 |
| 2022-07-11 | 52.15 | $52.43 | 29000 |
| 2022-07-08 | 52.11 | $53.09 | 53117 |
| 2022-07-07 | 52.02 | $53.17 | 30200 |
| 2022-07-06 | 51.94 | $52.29 | 48700 |
| 2022-07-05 | 51.96 | $52.14 | 44814 |
| 2022-07-01 | 52.01 | $52.01 | 124900 |
| 2022-06-30 | 52.10 | $51.49 | 65700 |
| 2022-06-29 | 52.26 | $51.88 | 50700 |
| 2022-06-28 | 52.40 | $51.96 | 48749 |
| 2022-06-27 | 52.56 | $53.05 | 27503 |
| 2022-06-24 | 52.62 | $53.21 | 53136 |
| 2022-06-23 | 52.68 | $51.83 | 43315 |
| 2022-06-22 | 52.87 | $51.29 | 25500 |
| 2022-06-21 | 53.12 | $51.27 | 61700 |
| 2022-06-17 | 53.39 | $50.03 | 43200 |
| 2022-06-16 | 53.79 | $49.90 | 40700 |
| 2022-06-15 | 54.22 | $51.60 | 32021 |
| 2022-06-14 | 54.50 | $50.84 | 69300 |
| 2022-06-13 | 54.88 | $51.05 | 211700 |
| 2022-06-10 | 55.25 | $53.11 | 1.3M |
| 2022-06-09 | 55.42 | $54.74 | 14331 |
| 2022-06-08 | 55.44 | $56.09 | 16527 |
| 2022-06-07 | 55.32 | $56.64 | 22000 |
| 2022-06-06 | 55.13 | $56.13 | 22800 |
| 2022-06-03 | 55.00 | $55.94 | 17800 |
| 2022-06-02 | 54.88 | $56.87 | 26701 |
| 2022-06-01 | 54.68 | $55.78 | 30924 |
| 2022-05-31 | 54.60 | $56.23 | 545700 |
| 2022-05-27 | 54.47 | $56.55 | 20816 |
| 2022-05-26 | 54.31 | $55.19 | 51833 |
| 2022-05-25 | 54.30 | $54.03 | 28234 |
| 2022-05-24 | 54.41 | $53.47 | 36700 |
| 2022-05-23 | 54.59 | $54.04 | 21900 |
| 2022-05-20 | 54.74 | $53.08 | 24324 |
| 2022-05-19 | 55.01 | $53.08 | 29000 |
| 2022-05-18 | 55.30 | $53.34 | 25000 |
| 2022-05-17 | 55.61 | $55.57 | 30500 |
| 2022-05-16 | 55.74 | $54.48 | 34000 |
| 2022-05-13 | 55.99 | $54.75 | 21941 |
| 2022-05-12 | 56.24 | $53.34 | 30624 |
| 2022-05-11 | 56.67 | $53.39 | 27800 |
| 2022-05-10 | 57.12 | $54.37 | 16700 |
| 2022-05-09 | 57.50 | $54.21 | 32300 |
| 2022-05-06 | 57.94 | $56.08 | 20500 |
| 2022-05-05 | 58.22 | $56.53 | 15818 |
| 2022-05-04 | 58.48 | $58.61 | 73635 |
| 2022-05-03 | 58.56 | $56.94 | 100800 |
| 2022-05-02 | 58.83 | $56.78 | 424034 |
| 2022-04-29 | 59.14 | $56.38 | 14702 |
| 2022-04-28 | 59.52 | $58.57 | 16815 |
| 2022-04-27 | 59.70 | $57.10 | 36100 |
| 2022-04-26 | 60.06 | $57.01 | 36720 |
| 2022-04-25 | 60.45 | $58.65 | 27606 |
| 2022-04-22 | 60.70 | $58.28 | 35400 |
| 2022-04-21 | 61.01 | $59.97 | 19000 |
| 2022-04-20 | 61.16 | $60.85 | 42301 |
| 2022-04-19 | 61.23 | $61.06 | 21308 |
| 2022-04-18 | 61.28 | $60.01 | 21500 |
| 2022-04-14 | 61.43 | $60.07 | 14100 |
| 2022-04-13 | 61.58 | $60.88 | 246009 |
| 2022-04-12 | 61.65 | $60.09 | 28600 |
| 2022-04-11 | 61.79 | $60.29 | 11705 |
| 2022-04-08 | 61.89 | $61.32 | 48403 |
| 2022-04-07 | 61.87 | $61.53 | 28100 |
| 2022-04-06 | 61.82 | $61.31 | 19846 |
| 2022-04-05 | 61.78 | $62.00 | 12500 |
| 2022-04-04 | 61.65 | $62.85 | 11535 |
| 2022-04-01 | 61.41 | $62.27 | 26109 |
| 2022-03-31 | 61.21 | $62.06 | 61000 |
| 2022-03-30 | 61.02 | $62.91 | 25800 |
| 2022-03-29 | 60.74 | $63.45 | 25622 |
| 2022-03-28 | 60.39 | $62.55 | 19100 |
| 2022-03-25 | 60.11 | $62.13 | 68200 |
| 2022-03-24 | 59.86 | $61.97 | 55632 |
| 2022-03-23 | 59.61 | $61.15 | 30744 |
| 2022-03-22 | 59.42 | $61.92 | 14739 |
| 2022-03-21 | 59.14 | $61.08 | 9747 |
| 2022-03-18 | 58.94 | $61.22 | 24600 |
| 2022-03-17 | 58.72 | $60.38 | 80300 |
| 2022-03-16 | 58.59 | $59.64 | 283315 |
| 2022-03-15 | 58.53 | $58.20 | 1.5M |
| 2022-03-14 | 58.63 | $56.99 | 10037 |
| 2022-03-11 | 58.85 | $57.51 | 6421 |
| 2022-03-10 | 59.05 | $58.34 | 15000 |
| 2022-03-09 | 59.19 | $58.52 | 16119 |
| 2022-03-08 | 59.33 | $57.09 | 8942 |
| 2022-03-07 | 59.63 | $57.50 | 10403 |
| 2022-03-04 | 59.91 | $59.30 | 18900 |
| 2022-03-03 | 60.02 | $59.75 | 23701 |
| 2022-03-02 | 60.11 | $60.22 | 16527 |
| 2022-03-01 | 60.17 | $59.13 | 10700 |
| 2022-02-28 | 60.34 | $60.01 | 492100 |
| 2022-02-25 | 60.44 | $60.14 | 14300 |
| 2022-02-24 | 60.51 | $58.86 | 10100 |
| 2022-02-23 | 60.71 | $57.88 | 8901 |
| 2022-02-22 | 61.02 | $58.95 | 9512 |
| 2022-02-18 | 61.22 | $59.63 | 15605 |
| 2022-02-17 | 61.37 | $60.15 | 6908 |
| 2022-02-16 | 61.48 | $61.52 | 9832 |
| 2022-02-15 | 61.45 | $61.52 | 7827 |
| 2022-02-14 | 61.44 | $60.50 | 10200 |
| 2022-02-11 | 61.53 | $60.70 | 8400 |
| 2022-02-10 | 61.63 | $61.96 | 5729 |
| 2022-02-09 | 61.61 | $63.02 | 13229 |
| 2022-02-08 | 61.51 | $62.07 | 4847 |
| 2022-02-07 | 61.50 | $61.54 | 116300 |
| 2022-02-04 | 61.56 | $61.83 | 5243 |
| 2022-02-03 | 61.60 | $61.31 | 7300 |
| 2022-02-02 | 61.71 | $62.92 | 9900 |
| 2022-02-01 | 61.68 | $62.45 | 8100 |
| 2022-01-31 | 61.71 | $61.97 | 4429 |
| 2022-01-28 | 61.81 | $60.63 | 8200 |
| 2022-01-27 | 62.05 | $59.27 | 59522 |
| 2022-01-26 | 62.46 | $59.64 | 13647 |
| 2022-01-25 | 62.87 | $59.69 | 15300 |
| 2022-01-24 | 63.29 | $60.53 | 11200 |
| 2022-01-21 | 63.67 | $60.33 | 55619 |
| 2022-01-20 | 64.08 | $61.49 | 15630 |
| 2022-01-19 | 64.40 | $62.19 | 6000 |
| 2022-01-18 | 64.66 | $62.72 | 6900 |
| 2022-01-14 | 64.87 | $64.00 | 4246 |
| 2022-01-13 | 64.96 | $63.96 | 11800 |
| 2022-01-12 | 65.06 | $64.93 | 5608 |
| 2022-01-11 | 65.06 | $64.74 | 4642 |
| 2022-01-10 | 65.09 | $64.20 | 6800 |
| 2022-01-07 | 65.16 | $64.24 | 7300 |
| 2022-01-06 | 65.24 | $64.51 | 8100 |
| 2022-01-05 | 65.29 | $64.53 | 6600 |
| 2022-01-04 | 65.35 | $65.90 | 23724 |
| 2022-01-03 | 65.26 | $66.02 | 6600 |
| 2021-12-31 | 65.15 | $65.70 | 10900 |
| 2021-12-30 | 65.05 | $65.88 | 5711 |
| 2021-12-29 | 64.92 | $66.07 | 4602 |
| 2021-12-28 | 64.77 | $65.93 | 5900 |
| 2021-12-27 | 64.62 | $66.06 | 8825 |
| 2021-12-23 | 64.44 | $65.53 | 6700 |
| 2021-12-22 | 64.32 | $65.01 | 8842 |
| 2021-12-21 | 64.25 | $64.35 | 7100 |
| 2021-12-20 | 64.24 | $63.21 | 10200 |
| 2021-12-17 | 64.35 | $63.95 | 8500 |
| 2021-12-16 | 64.40 | $64.54 | 7200 |
| 2021-12-15 | 64.39 | $65.10 | 5318 |
| 2021-12-14 | 64.34 | $64.11 | 9200 |
| 2021-12-13 | 64.38 | $64.62 | 3518 |
| 2021-12-10 | 64.38 | $65.17 | 5100 |
| 2021-12-09 | 64.32 | $64.66 | 5825 |
| 2021-12-08 | 64.31 | $65.22 | 6928 |
| 2021-12-07 | 64.25 | $64.91 | 4600 |
| 2021-12-06 | 64.22 | $63.55 | 3714 |
| 2021-12-03 | 64.33 | $62.79 | 5600 |
| 2021-12-02 | 64.52 | $63.49 | 48108 |
| 2021-12-01 | 64.65 | $62.67 | 9429 |
| 2021-11-30 | 64.87 | $63.41 | 162600 |
| 2021-11-29 | 65.02 | $64.71 | 11800 |
| 2021-11-26 | 65.04 | $63.89 | 4302 |
| 2021-11-24 | 65.14 | $65.28 | 17743 |
| 2021-11-23 | 65.10 | $65.04 | 4824 |
| 2021-11-22 | 65.08 | $65.02 | 4400 |
| 2021-11-19 | 65.05 | $65.39 | 3904 |
| 2021-11-18 | 64.98 | $65.47 | 3424 |
| 2021-11-17 | 64.88 | $65.31 | 5041 |
| 2021-11-16 | 64.80 | $65.48 | 10300 |
| 2021-11-15 | 64.69 | $65.20 | 137400 |
| 2021-11-12 | 64.59 | $65.17 | 3840 |
| 2021-11-11 | 64.48 | $64.66 | 9000 |
| 2021-11-10 | 64.40 | $64.67 | 49100 |
| 2021-11-09 | 64.31 | $65.24 | 4525 |
| 2021-11-08 | 64.13 | $65.44 | 4618 |
| 2021-11-05 | 63.92 | $65.32 | 9000 |
| 2021-11-04 | 63.70 | $65.07 | 5500 |
| 2021-11-03 | 63.48 | $64.84 | 5100 |
| 2021-11-02 | 63.27 | $64.39 | 10531 |
| 2021-11-01 | 63.08 | $64.16 | 10600 |
| 2021-10-29 | 62.89 | $64.06 | 9139 |
| 2021-10-28 | 62.69 | $63.93 | 6231 |
| 2021-10-27 | 62.49 | $63.37 | 5000 |
| 2021-10-26 | 62.32 | $63.73 | 7500 |
| 2021-10-25 | 62.11 | $63.55 | 7200 |
| 2021-10-22 | 61.90 | $63.30 | 9500 |
| 2021-10-21 | 61.72 | $63.46 | 11700 |
| 2021-10-20 | 61.51 | $63.16 | 4600 |
| 2021-10-19 | 61.32 | $63.00 | 7300 |
| 2021-10-18 | 61.14 | $62.55 | 5200 |
| 2021-10-15 | 60.99 | $62.31 | 9300 |
| 2021-10-14 | 60.86 | $61.85 | 6900 |
| 2021-10-13 | 60.78 | $60.82 | 6202 |
| 2021-10-12 | 60.81 | $60.53 | 5300 |
| 2021-10-11 | 60.87 | $60.66 | 5424 |
| 2021-10-08 | 60.93 | $61.07 | 5600 |
| 2021-10-07 | 60.95 | $61.17 | 3626 |
| 2021-10-06 | 60.98 | $60.69 | 5100 |
| 2021-10-05 | 61.05 | $60.38 | 6545 |
| 2021-10-04 | 61.17 | $59.74 | 3200 |
| 2021-10-01 | 61.37 | $60.49 | 11500 |
| 2021-09-30 | 61.51 | $59.99 | 10100 |
| 2021-09-29 | 61.72 | $60.53 | 5500 |
| 2021-09-28 | 61.88 | $60.50 | 6800 |
| 2021-09-27 | 62.06 | $61.82 | 5700 |
| 2021-09-24 | 62.12 | $62.04 | 6200 |
| 2021-09-23 | 62.16 | $62.14 | 3636 |
| 2021-09-22 | 62.19 | $61.45 | 10700 |
| 2021-09-21 | 62.30 | $60.90 | 3600 |
| 2021-09-20 | 62.46 | $60.92 | 9017 |
| 2021-09-17 | 62.63 | $61.95 | 5123 |
| 2021-09-16 | 62.69 | $62.50 | 4006 |
| 2021-09-15 | 62.70 | $62.53 | 8500 |
| 2021-09-14 | 62.70 | $62.00 | 10000 |
| 2021-09-13 | 62.75 | $62.37 | 5000 |
| 2021-09-10 | 62.77 | $62.26 | 4100 |
| 2021-09-09 | 62.80 | $62.74 | 11344 |
| 2021-09-08 | 62.78 | $63.00 | 4800 |
| 2021-09-07 | 62.72 | $63.12 | 3900 |
| 2021-09-03 | 62.65 | $63.33 | 6702 |
| 2021-09-02 | 62.56 | $63.30 | 7525 |
| 2021-09-01 | 62.45 | $63.09 | 5931 |
| 2021-08-31 | 62.36 | $63.09 | 6600 |
| 2021-08-30 | 62.27 | $63.19 | 6605 |
| 2021-08-27 | 62.15 | $62.90 | 3800 |
| 2021-08-26 | 62.05 | $62.35 | 21507 |
| 2021-08-25 | 62.01 | $62.71 | 3200 |
| 2021-08-24 | 61.92 | $62.55 | 6700 |
| 2021-08-23 | 61.84 | $62.43 | 3300 |
| 2021-08-20 | 61.77 | $61.88 | 2814 |
| 2021-08-19 | 61.75 | $61.32 | 3935 |
| 2021-08-18 | 61.78 | $61.34 | 4706 |
| 2021-08-17 | 61.81 | $61.93 | 8700 |
| 2021-08-16 | 61.77 | $62.35 | 13500 |
| 2021-08-13 | 61.68 | $62.21 | 3017 |
| 2021-08-12 | 61.59 | $62.15 | 4207 |
| 2021-08-11 | 61.50 | $61.93 | 4046 |
| 2021-08-10 | 61.42 | $61.79 | 6300 |
| 2021-08-09 | 61.36 | $61.80 | 6349 |
| 2021-08-06 | 61.29 | $61.82 | 2637 |
| 2021-08-05 | 61.21 | $61.76 | 6300 |
| 2021-08-04 | 61.13 | $61.43 | 5700 |
| 2021-08-03 | 61.08 | $61.61 | 3518 |
| 2021-08-02 | 61.00 | $61.14 | 4900 |
| 2021-07-30 | 60.97 | $61.22 | 1742 |
| 2021-07-29 | 60.93 | $61.61 | 3441 |
| 2021-07-28 | 60.84 | $61.40 | 3836 |
| 2021-07-27 | 60.76 | $61.32 | 3325 |
| 2021-07-26 | 60.68 | $61.65 | 3800 |
| 2021-07-23 | 60.56 | $61.57 | 4600 |
| 2021-07-22 | 60.44 | $60.89 | 3433 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
103.54
2026-07-20
Close Price
$102.54
Vol: 327952
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.84
Average
71.26
Maximum
105.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 103.54 | $102.54 | 327952 |
| 2026-07-17 | 103.71 | $102.67 | 48700 |
| 2026-07-16 | 103.87 | $103.73 | 47200 |
| 2026-07-15 | 103.84 | $104.28 | 54603 |
| 2026-07-14 | 103.67 | $103.87 | 118500 |
| 2026-07-13 | 103.57 | $103.52 | 63000 |
| 2026-07-10 | 103.52 | $104.35 | 81700 |
| 2026-07-09 | 103.28 | $103.88 | 33200 |
| 2026-07-08 | 103.10 | $103.12 | 60848 |
| 2026-07-07 | 103.05 | $103.35 | 59500 |
| 2026-07-06 | 102.94 | $103.80 | 282534 |
| 2026-07-02 | 102.72 | $102.94 | 82512 |
| 2026-07-01 | 102.64 | $103.01 | 57200 |
| 2026-06-30 | 102.53 | $103.10 | 199746 |
| 2026-06-29 | 102.38 | $102.34 | 58800 |
| 2026-06-26 | 102.37 | $100.91 | 213833 |
| 2026-06-25 | 102.65 | $101.15 | 196248 |
| 2026-06-24 | 102.93 | $101.07 | 42200 |
| 2026-06-23 | 103.27 | $101.61 | 54100 |
| 2026-06-22 | 103.54 | $103.09 | 68607 |
| 2026-06-18 | 103.54 | $103.42 | 88600 |
| 2026-06-17 | 103.47 | $102.38 | 73800 |
| 2026-06-16 | 103.60 | $103.65 | 169114 |
| 2026-06-15 | 103.48 | $104.25 | 204800 |
| 2026-06-12 | 103.21 | $102.35 | 40428 |
| 2026-06-11 | 103.29 | $101.87 | 55120 |
| 2026-06-10 | 103.48 | $100.12 | 49900 |
| 2026-06-09 | 104.06 | $101.74 | 44800 |
| 2026-06-08 | 104.38 | $102.09 | 48700 |
| 2026-06-05 | 104.67 | $101.77 | 50242 |
| 2026-06-04 | 105.07 | $104.63 | 34500 |
| 2026-06-03 | 104.91 | $104.16 | 49600 |
| 2026-06-02 | 104.82 | $104.94 | 46600 |
| 2026-06-01 | 104.53 | $104.71 | 58700 |
| 2026-05-29 | 104.23 | $104.43 | 56700 |
| 2026-05-28 | 103.93 | $104.15 | 61500 |
| 2026-05-27 | 103.63 | $103.49 | 51519 |
| 2026-05-26 | 103.40 | $103.54 | 63400 |
| 2026-05-22 | 103.12 | $102.86 | 133200 |
| 2026-05-21 | 102.92 | $102.44 | 179000 |
| 2026-05-20 | 102.77 | $102.24 | 344045 |
| 2026-05-19 | 102.62 | $101.17 | 66300 |
| 2026-05-18 | 102.66 | $101.81 | 52800 |
| 2026-05-15 | 102.55 | $101.90 | 56500 |
| 2026-05-14 | 102.40 | $103.21 | 76022 |
| 2026-05-13 | 101.93 | $102.43 | 204206 |
| 2026-05-12 | 101.53 | $101.75 | 179200 |
| 2026-05-11 | 101.20 | $101.87 | 29323 |
| 2026-05-08 | 100.77 | $101.70 | 46835 |
| 2026-05-07 | 100.30 | $100.91 | 32700 |
| 2026-05-06 | 99.91 | $101.20 | 53831 |
| 2026-05-05 | 99.38 | $99.80 | 50734 |
| 2026-05-04 | 99.05 | $99.01 | 43235 |
| 2026-05-01 | 98.82 | $99.34 | 42045 |
| 2026-04-30 | 98.47 | $99.08 | 643149 |
| 2026-04-29 | 98.11 | $98.08 | 40924 |
| 2026-04-28 | 97.88 | $98.08 | 74400 |
| 2026-04-27 | 97.61 | $98.55 | 39801 |
| 2026-04-24 | 97.19 | $98.43 | 49400 |
| 2026-04-23 | 96.72 | $97.66 | 52541 |
| 2026-04-22 | 96.32 | $98.09 | 55600 |
| 2026-04-21 | 95.75 | $97.04 | 110441 |
| 2026-04-20 | 95.31 | $97.68 | 87608 |
| 2026-04-17 | 94.65 | $97.92 | 75612 |
| 2026-04-16 | 93.84 | $96.75 | 55100 |
| 2026-04-15 | 93.13 | $96.53 | 67100 |
| 2026-04-14 | 92.35 | $95.68 | 188300 |
| 2026-04-13 | 91.62 | $94.53 | 44800 |
| 2026-04-10 | 91.02 | $93.53 | 39446 |
| 2026-04-09 | 90.54 | $93.65 | 44700 |
| 2026-04-08 | 89.96 | $93.11 | 68200 |
| 2026-04-07 | 89.40 | $90.85 | 81000 |
| 2026-04-06 | 89.24 | $90.76 | 80500 |
| 2026-04-02 | 89.08 | $90.36 | 133847 |
| 2026-04-01 | 88.98 | $90.27 | 510212 |
| 2026-03-31 | 88.90 | $89.59 | 416800 |
| 2026-03-30 | 88.95 | $87.02 | 79034 |
| 2026-03-27 | 89.57 | $87.36 | 65311 |
| 2026-03-26 | 90.23 | $88.88 | 98200 |
| 2026-03-25 | 90.68 | $90.43 | 38509 |
| 2026-03-24 | 90.88 | $90.17 | 108400 |
| 2026-03-23 | 91.17 | $90.56 | 292600 |
| 2026-03-20 | 91.44 | $89.63 | 224126 |
| 2026-03-19 | 91.95 | $90.97 | 121400 |
| 2026-03-18 | 92.27 | $91.26 | 65500 |
| 2026-03-17 | 92.59 | $92.50 | 36147 |
| 2026-03-16 | 92.70 | $92.30 | 101700 |
| 2026-03-13 | 92.87 | $91.33 | 83417 |
| 2026-03-12 | 93.28 | $91.90 | 50403 |
| 2026-03-11 | 93.64 | $93.32 | 82208 |
| 2026-03-10 | 93.76 | $93.33 | 1.3M |
| 2026-03-09 | 93.90 | $93.56 | 71800 |
| 2026-03-06 | 94.02 | $92.77 | 64500 |
| 2026-03-05 | 94.32 | $93.96 | 43335 |
| 2026-03-04 | 94.42 | $94.46 | 75200 |
| 2026-03-03 | 94.44 | $93.73 | 44315 |
| 2026-03-02 | 94.61 | $94.60 | 55100 |
| 2026-02-27 | 94.63 | $94.55 | 46542 |
| 2026-02-26 | 94.66 | $94.95 | 69600 |
| 2026-02-25 | 94.61 | $95.47 | 52500 |
| 2026-02-24 | 94.45 | $94.65 | 62100 |
| 2026-02-23 | 94.43 | $93.89 | 97540 |
| 2026-02-20 | 94.58 | $94.92 | 64800 |
| 2026-02-19 | 94.53 | $94.23 | 258500 |
| 2026-02-18 | 94.62 | $94.51 | 378100 |
| 2026-02-17 | 94.66 | $94.00 | 49528 |
| 2026-02-13 | 94.82 | $93.88 | 106749 |
| 2026-02-12 | 95.04 | $93.85 | 69321 |
| 2026-02-11 | 95.29 | $95.32 | 68100 |
| 2026-02-10 | 95.28 | $95.36 | 57917 |
| 2026-02-09 | 95.25 | $95.65 | 83700 |
| 2026-02-06 | 95.16 | $95.18 | 75328 |
| 2026-02-05 | 95.15 | $93.33 | 90200 |
| 2026-02-04 | 95.53 | $94.61 | 70924 |
| 2026-02-03 | 95.71 | $95.09 | 65500 |
| 2026-02-02 | 95.80 | $95.97 | 116100 |
| 2026-01-30 | 95.73 | $95.48 | 483700 |
| 2026-01-29 | 95.74 | $95.87 | 72040 |
| 2026-01-28 | 95.67 | $96.10 | 58900 |
| 2026-01-27 | 95.54 | $96.13 | 53349 |
| 2026-01-26 | 95.39 | $95.73 | 75009 |
| 2026-01-23 | 95.29 | $95.19 | 46500 |
| 2026-01-22 | 95.28 | $95.12 | 53022 |
| 2026-01-21 | 95.29 | $94.57 | 57707 |
| 2026-01-20 | 95.42 | $93.52 | 88639 |
| 2026-01-16 | 95.78 | $95.53 | 88829 |
| 2026-01-15 | 95.78 | $95.57 | 747309 |
| 2026-01-14 | 95.76 | $95.38 | 91200 |
| 2026-01-13 | 95.78 | $95.94 | 29923 |
| 2026-01-12 | 95.69 | $96.18 | 51223 |
| 2026-01-09 | 95.52 | $96.00 | 61300 |
| 2026-01-08 | 95.36 | $95.40 | 52417 |
| 2026-01-07 | 95.30 | $95.43 | 91831 |
| 2026-01-06 | 95.22 | $95.70 | 493536 |
| 2026-01-05 | 95.06 | $95.15 | 38123 |
| 2026-01-02 | 95.00 | $94.56 | 60744 |
| 2025-12-31 | 95.05 | $94.40 | 45524 |
| 2025-12-30 | 95.13 | $95.07 | 201700 |
| 2025-12-29 | 95.09 | $95.21 | 529400 |
| 2025-12-26 | 95.01 | $95.54 | 34133 |
| 2025-12-24 | 94.84 | $95.55 | 42127 |
| 2025-12-23 | 94.64 | $95.22 | 38800 |
| 2025-12-22 | 94.48 | $95.04 | 43002 |
| 2025-12-19 | 94.32 | $94.39 | 53848 |
| 2025-12-18 | 94.28 | $93.59 | 185243 |
| 2025-12-17 | 94.39 | $92.88 | 205000 |
| 2025-12-16 | 94.67 | $94.00 | 44600 |
| 2025-12-15 | 94.76 | $94.20 | 45700 |
| 2025-12-12 | 94.82 | $94.37 | 331200 |
| 2025-12-11 | 94.85 | $95.43 | 87000 |
| 2025-12-10 | 94.65 | $95.22 | 55700 |
| 2025-12-09 | 94.47 | $94.68 | 78939 |
| 2025-12-08 | 94.37 | $94.74 | 76524 |
| 2025-12-05 | 94.23 | $95.02 | 49700 |
| 2025-12-04 | 94.01 | $94.83 | 38529 |
| 2025-12-03 | 93.80 | $94.79 | 29613 |
| 2025-12-02 | 93.55 | $94.45 | 42300 |
| 2025-12-01 | 93.34 | $94.19 | 176200 |
| 2025-11-28 | 93.15 | $94.62 | 28806 |
| 2025-11-26 | 92.83 | $94.18 | 124631 |
| 2025-11-25 | 92.56 | $93.53 | 64900 |
| 2025-11-24 | 92.38 | $92.67 | 50000 |
| 2025-11-21 | 92.36 | $91.19 | 47343 |
| 2025-11-20 | 92.65 | $90.37 | 41502 |
| 2025-11-19 | 93.16 | $91.83 | 52100 |
| 2025-11-18 | 93.44 | $91.50 | 53900 |
| 2025-11-17 | 93.83 | $92.16 | 135448 |
| 2025-11-14 | 94.15 | $93.03 | 27500 |
| 2025-11-13 | 94.34 | $93.06 | 37742 |
| 2025-11-12 | 94.54 | $94.71 | 37820 |
| 2025-11-11 | 94.42 | $94.65 | 36819 |
| 2025-11-10 | 94.30 | $94.44 | 84900 |
| 2025-11-07 | 94.20 | $93.01 | 838941 |
| 2025-11-06 | 94.37 | $92.91 | 40725 |
| 2025-11-05 | 94.60 | $93.98 | 58302 |
| 2025-11-04 | 94.62 | $93.62 | 35800 |
| 2025-11-03 | 94.73 | $94.82 | 90625 |
| 2025-10-31 | 94.59 | $94.71 | 24200 |
| 2025-10-30 | 94.44 | $94.40 | 48700 |
| 2025-10-29 | 94.33 | $95.40 | 35638 |
| 2025-10-28 | 93.99 | $95.34 | 94400 |
| 2025-10-27 | 93.60 | $95.08 | 849400 |
| 2025-10-24 | 93.19 | $93.93 | 40706 |
| 2025-10-23 | 92.96 | $93.18 | 37500 |
| 2025-10-22 | 92.85 | $92.59 | 431600 |
| 2025-10-21 | 92.84 | $93.13 | 44400 |
| 2025-10-20 | 92.71 | $93.12 | 38700 |
| 2025-10-17 | 92.57 | $92.13 | 29000 |
| 2025-10-16 | 92.60 | $91.67 | 46308 |
| 2025-10-15 | 92.73 | $92.28 | 37402 |
| 2025-10-14 | 92.75 | $91.92 | 30600 |
| 2025-10-13 | 92.84 | $92.04 | 61900 |
| 2025-10-10 | 92.92 | $90.65 | 269100 |
| 2025-10-09 | 93.30 | $93.13 | 25000 |
| 2025-10-08 | 93.22 | $93.35 | 131447 |
| 2025-10-07 | 93.06 | $92.76 | 50708 |
| 2025-10-06 | 93.00 | $93.17 | 74200 |
| 2025-10-03 | 92.84 | $92.80 | 25429 |
| 2025-10-02 | 92.73 | $92.83 | 72400 |
| 2025-10-01 | 92.58 | $92.75 | 37212 |
| 2025-09-30 | 92.42 | $92.40 | 127400 |
| 2025-09-29 | 92.30 | $92.06 | 96200 |
| 2025-09-26 | 92.23 | $91.83 | 34300 |
| 2025-09-25 | 92.19 | $91.30 | 38604 |
| 2025-09-24 | 92.24 | $91.75 | 30000 |
| 2025-09-23 | 92.21 | $92.28 | 28300 |
| 2025-09-22 | 92.05 | $92.81 | 47100 |
| 2025-09-19 | 91.74 | $92.41 | 42500 |
| 2025-09-18 | 91.47 | $91.92 | 60300 |
| 2025-09-17 | 91.25 | $91.43 | 38900 |
| 2025-09-16 | 91.08 | $91.50 | 21013 |
| 2025-09-15 | 90.87 | $91.56 | 26100 |
| 2025-09-12 | 90.61 | $91.19 | 31338 |
| 2025-09-11 | 90.38 | $91.16 | 34700 |
| 2025-09-10 | 90.12 | $90.44 | 31000 |
| 2025-09-09 | 89.95 | $90.19 | 19900 |
| 2025-09-08 | 89.81 | $89.88 | 53641 |
| 2025-09-05 | 89.71 | $89.62 | 44702 |
| 2025-09-04 | 89.64 | $89.85 | 37200 |
| 2025-09-03 | 89.51 | $89.12 | 52409 |
| 2025-09-02 | 89.51 | $88.68 | 67006 |
| 2025-08-29 | 89.60 | $89.24 | 39907 |
| 2025-08-28 | 89.57 | $89.90 | 177032 |
| 2025-08-27 | 89.40 | $89.56 | 28815 |
| 2025-08-26 | 89.26 | $89.35 | 127200 |
| 2025-08-25 | 89.15 | $88.94 | 39513 |
| 2025-08-22 | 89.09 | $89.32 | 223700 |
| 2025-08-21 | 88.95 | $87.94 | 32315 |
| 2025-08-20 | 89.06 | $88.30 | 440747 |
| 2025-08-19 | 89.12 | $88.47 | 381100 |
| 2025-08-18 | 89.14 | $89.11 | 28000 |
| 2025-08-15 | 89.02 | $89.13 | 26700 |
| 2025-08-14 | 88.87 | $89.30 | 15700 |
| 2025-08-13 | 88.66 | $89.27 | 28800 |
| 2025-08-12 | 88.41 | $89.05 | 57500 |
| 2025-08-11 | 88.17 | $88.11 | 17331 |
| 2025-08-08 | 88.07 | $88.25 | 115500 |
| 2025-08-07 | 87.93 | $87.46 | 28500 |
| 2025-08-06 | 87.93 | $87.60 | 32049 |
| 2025-08-05 | 87.89 | $86.93 | 26924 |
| 2025-08-04 | 87.98 | $87.36 | 34200 |
| 2025-08-01 | 87.99 | $86.06 | 76807 |
| 2025-07-31 | 88.27 | $87.47 | 504138 |
| 2025-07-30 | 88.29 | $87.78 | 220634 |
| 2025-07-29 | 88.23 | $87.95 | 23641 |
| 2025-07-28 | 88.13 | $88.20 | 44300 |
| 2025-07-25 | 87.94 | $88.19 | 53700 |
| 2025-07-24 | 87.72 | $87.81 | 35919 |
| 2025-07-23 | 87.54 | $87.70 | 47020 |
| 2025-07-22 | 87.35 | $87.07 | 33100 |
| 2025-07-21 | 87.24 | $87.04 | 102200 |
| 2025-07-18 | 87.12 | $86.90 | 22845 |
| 2025-07-17 | 87.00 | $86.91 | 21200 |
| 2025-07-16 | 86.85 | $86.45 | 25140 |
| 2025-07-15 | 86.76 | $86.15 | 21000 |
| 2025-07-14 | 86.71 | $86.49 | 19727 |
| 2025-07-11 | 86.58 | $86.30 | 22000 |
| 2025-07-10 | 86.46 | $86.58 | 54006 |
| 2025-07-09 | 86.24 | $86.37 | 28200 |
| 2025-07-08 | 86.03 | $85.85 | 20514 |
| 2025-07-07 | 85.88 | $85.88 | 48736 |
| 2025-07-03 | 85.70 | $86.58 | 26439 |
| 2025-07-02 | 85.32 | $85.85 | 37200 |
| 2025-07-01 | 85.04 | $85.43 | 71900 |
| 2025-06-30 | 84.78 | $85.57 | 86322 |
| 2025-06-27 | 84.45 | $85.04 | 108339 |
| 2025-06-26 | 84.17 | $84.66 | 44800 |
| 2025-06-25 | 83.91 | $84.01 | 52009 |
| 2025-06-24 | 83.75 | $84.01 | 41800 |
| 2025-06-23 | 83.55 | $83.21 | 26300 |
| 2025-06-20 | 83.47 | $82.41 | 54918 |
| 2025-06-18 | 83.55 | $82.65 | 36322 |
| 2025-06-17 | 83.59 | $82.68 | 17501 |
| 2025-06-16 | 83.61 | $83.32 | 24900 |
| 2025-06-13 | 83.49 | $82.49 | 26936 |
| 2025-06-12 | 83.52 | $83.48 | 19446 |
| 2025-06-11 | 83.34 | $83.19 | 32364 |
| 2025-06-10 | 83.18 | $83.38 | 40818 |
| 2025-06-09 | 82.94 | $82.96 | 20600 |
| 2025-06-06 | 82.75 | $82.91 | 29100 |
| 2025-06-05 | 82.52 | $82.05 | 45700 |
| 2025-06-04 | 82.43 | $82.47 | 64900 |
| 2025-06-03 | 82.23 | $82.46 | 34100 |
| 2025-06-02 | 81.99 | $81.92 | 33800 |
| 2025-05-30 | 81.81 | $81.52 | 1.0M |
| 2025-05-29 | 81.68 | $81.53 | 562500 |
| 2025-05-28 | 81.52 | $81.29 | 162537 |
| 2025-05-27 | 81.37 | $81.62 | 37900 |
| 2025-05-23 | 81.12 | $80.00 | 27809 |
| 2025-05-22 | 81.15 | $80.51 | 48600 |
| 2025-05-21 | 81.08 | $80.52 | 29300 |
| 2025-05-20 | 80.98 | $81.79 | 43619 |
| 2025-05-19 | 80.59 | $82.11 | 64536 |
| 2025-05-16 | 80.05 | $82.00 | 29900 |
| 2025-05-15 | 79.44 | $81.36 | 74100 |
| 2025-05-14 | 78.86 | $81.10 | 64000 |
| 2025-05-13 | 78.24 | $80.98 | 39300 |
| 2025-05-12 | 77.53 | $80.37 | 28134 |
| 2025-05-09 | 76.84 | $77.85 | 26700 |
| 2025-05-08 | 76.55 | $77.91 | 42000 |
| 2025-05-07 | 76.21 | $77.37 | 57100 |
| 2025-05-06 | 75.93 | $77.06 | 28200 |
| 2025-05-05 | 75.66 | $77.67 | 18616 |
| 2025-05-02 | 75.22 | $78.23 | 37500 |
| 2025-05-01 | 74.59 | $77.02 | 32647 |
| 2025-04-30 | 74.12 | $76.45 | 419100 |
| 2025-04-29 | 73.70 | $76.44 | 22230 |
| 2025-04-28 | 73.22 | $75.99 | 26800 |
| 2025-04-25 | 72.75 | $75.89 | 38725 |
| 2025-04-24 | 72.25 | $75.31 | 39300 |
| 2025-04-23 | 71.79 | $73.76 | 142200 |
| 2025-04-22 | 71.60 | $72.52 | 37800 |
| 2025-04-21 | 71.65 | $70.75 | 47200 |
| 2025-04-17 | 72.09 | $72.44 | 30800 |
| 2025-04-16 | 72.26 | $72.34 | 30200 |
| 2025-04-15 | 72.49 | $74.02 | 22800 |
| 2025-04-14 | 72.42 | $74.14 | 72100 |
| 2025-04-11 | 72.32 | $73.42 | 66533 |
| 2025-04-10 | 72.38 | $72.19 | 81211 |
| 2025-04-09 | 72.71 | $74.87 | 187822 |
| 2025-04-08 | 72.55 | $68.32 | 97647 |
| 2025-04-07 | 73.76 | $69.32 | 378814 |
| 2025-04-04 | 74.97 | $69.53 | 473300 |
| 2025-04-03 | 76.34 | $73.90 | 452749 |
| 2025-04-02 | 77.02 | $77.69 | 31000 |
| 2025-04-01 | 77.01 | $77.12 | 65600 |
| 2025-03-31 | 77.13 | $76.90 | 78300 |
| 2025-03-28 | 77.32 | $76.51 | 79518 |
| 2025-03-27 | 77.64 | $78.03 | 40500 |
| 2025-03-26 | 77.69 | $78.38 | 31840 |
| 2025-03-25 | 77.68 | $79.35 | 42017 |
| 2025-03-24 | 77.47 | $79.35 | 29437 |
| 2025-03-21 | 77.24 | $78.03 | 32500 |
| 2025-03-20 | 77.25 | $77.92 | 29025 |
| 2025-03-19 | 77.31 | $78.07 | 43437 |
| 2025-03-18 | 77.34 | $77.17 | 166100 |
| 2025-03-17 | 77.59 | $78.09 | 54900 |
| 2025-03-14 | 77.69 | $77.51 | 34100 |
| 2025-03-13 | 77.94 | $75.92 | 49539 |
| 2025-03-12 | 78.58 | $76.96 | 39000 |
| 2025-03-11 | 79.11 | $76.60 | 57028 |
| 2025-03-10 | 79.80 | $77.05 | 57100 |
| 2025-03-07 | 80.52 | $79.28 | 57742 |
| 2025-03-06 | 80.90 | $78.92 | 50714 |
| 2025-03-05 | 81.41 | $80.47 | 46748 |
| 2025-03-04 | 81.69 | $79.51 | 212400 |
| 2025-03-03 | 82.21 | $80.52 | 48845 |
| 2025-02-28 | 82.61 | $81.89 | 264302 |
| 2025-02-27 | 82.78 | $80.65 | 25600 |
| 2025-02-26 | 83.24 | $81.87 | 22022 |
| 2025-02-25 | 83.52 | $81.87 | 56000 |
| 2025-02-24 | 83.85 | $82.34 | 34300 |
| 2025-02-21 | 84.12 | $82.85 | 21500 |
| 2025-02-20 | 84.33 | $84.32 | 45636 |
| 2025-02-19 | 84.26 | $84.67 | 24500 |
| 2025-02-18 | 84.10 | $84.50 | 39000 |
| 2025-02-14 | 83.95 | $84.38 | 26400 |
| 2025-02-13 | 83.79 | $84.36 | 57837 |
| 2025-02-12 | 83.61 | $83.48 | 28400 |
| 2025-02-11 | 83.59 | $83.68 | 25739 |
| 2025-02-10 | 83.51 | $83.69 | 42900 |
| 2025-02-07 | 83.42 | $83.14 | 42600 |
| 2025-02-06 | 83.43 | $83.84 | 45928 |
| 2025-02-05 | 83.29 | $83.55 | 27900 |
| 2025-02-04 | 83.18 | $83.26 | 26925 |
| 2025-02-03 | 83.12 | $82.60 | 46400 |
| 2025-01-31 | 83.18 | $83.23 | 25746 |
| 2025-01-30 | 83.12 | $83.54 | 26808 |
| 2025-01-29 | 82.97 | $83.15 | 29900 |
| 2025-01-28 | 82.89 | $83.52 | 79300 |
| 2025-01-27 | 82.71 | $82.68 | 349500 |
| 2025-01-24 | 82.68 | $83.94 | 40400 |
| 2025-01-23 | 82.38 | $84.12 | 51642 |
| 2025-01-22 | 81.99 | $83.69 | 169647 |
| 2025-01-21 | 81.62 | $83.19 | 70942 |
| 2025-01-17 | 81.31 | $82.48 | 658300 |
| 2025-01-16 | 81.09 | $81.66 | 1.7M |
| 2025-01-15 | 81.02 | $81.76 | 49300 |
| 2025-01-14 | 80.91 | $80.28 | 72900 |
| 2025-01-13 | 81.10 | $80.19 | 42900 |
| 2025-01-10 | 81.35 | $80.11 | 39900 |
| 2025-01-08 | 81.65 | $81.37 | 25617 |
| 2025-01-07 | 81.73 | $81.18 | 42341 |
| 2025-01-06 | 81.88 | $82.09 | 28300 |
| 2025-01-03 | 81.85 | $81.67 | 34900 |
| 2025-01-02 | 81.91 | $80.60 | 34830 |
| 2024-12-31 | 82.20 | $80.83 | 28605 |
| 2024-12-30 | 82.50 | $81.11 | 200633 |
| 2024-12-27 | 82.78 | $82.07 | 42900 |
| 2024-12-26 | 82.90 | $82.98 | 67100 |
| 2024-12-24 | 82.85 | $82.98 | 52300 |
| 2024-12-23 | 82.79 | $82.02 | 50922 |
| 2024-12-20 | 82.92 | $81.77 | 44800 |
| 2024-12-19 | 83.12 | $80.91 | 46536 |
| 2024-12-18 | 83.53 | $81.00 | 39800 |
| 2024-12-17 | 83.99 | $83.45 | 57020 |
| 2024-12-16 | 84.00 | $83.78 | 242100 |
| 2024-12-13 | 83.93 | $83.45 | 39600 |
| 2024-12-12 | 83.92 | $83.47 | 905600 |
| 2024-12-11 | 83.89 | $83.90 | 42407 |
| 2024-12-10 | 83.77 | $83.19 | 804013 |
| 2024-12-09 | 83.77 | $83.47 | 152900 |
| 2024-12-06 | 83.70 | $84.06 | 51545 |
| 2024-12-05 | 83.49 | $83.79 | 36309 |
| 2024-12-04 | 83.30 | $83.92 | 154300 |
| 2024-12-03 | 83.04 | $83.30 | 41700 |
| 2024-12-02 | 82.86 | $83.26 | 69921 |
| 2024-11-29 | 82.66 | $83.08 | 27412 |
| 2024-11-27 | 82.46 | $82.57 | 42800 |
| 2024-11-26 | 82.33 | $82.90 | 676000 |
| 2024-11-25 | 82.11 | $82.41 | 146300 |
| 2024-11-22 | 81.94 | $82.16 | 29631 |
| 2024-11-21 | 81.80 | $81.86 | 24122 |
| 2024-11-20 | 81.69 | $81.37 | 485836 |
| 2024-11-19 | 81.67 | $81.38 | 23100 |
| 2024-11-18 | 81.63 | $80.97 | 40900 |
| 2024-11-15 | 81.67 | $80.66 | 646717 |
| 2024-11-14 | 81.78 | $81.81 | 21323 |
| 2024-11-13 | 81.65 | $82.28 | 17315 |
| 2024-11-12 | 81.40 | $82.23 | 307013 |
| 2024-11-11 | 81.11 | $82.50 | 23732 |
| 2024-11-08 | 80.72 | $82.33 | 2.0M |
| 2024-11-07 | 80.29 | $82.05 | 40508 |
| 2024-11-06 | 79.85 | $81.31 | 30300 |
| 2024-11-05 | 79.49 | $79.21 | 23959 |
| 2024-11-04 | 79.52 | $78.33 | 38500 |
| 2024-11-01 | 79.73 | $78.61 | 26144 |
| 2024-10-31 | 79.92 | $78.22 | 396900 |
| 2024-10-30 | 80.22 | $79.77 | 463700 |
| 2024-10-29 | 80.23 | $79.95 | 43300 |
| 2024-10-28 | 80.20 | $79.85 | 31800 |
| 2024-10-25 | 80.19 | $79.56 | 18543 |
| 2024-10-24 | 80.22 | $79.59 | 32500 |
| 2024-10-23 | 80.26 | $79.47 | 17730 |
| 2024-10-22 | 80.32 | $80.18 | 25000 |
| 2024-10-21 | 80.23 | $80.25 | 16217 |
| 2024-10-18 | 80.11 | $80.34 | 29131 |
| 2024-10-17 | 79.94 | $80.10 | 29000 |
| 2024-10-16 | 79.80 | $80.04 | 25000 |
| 2024-10-15 | 79.63 | $79.68 | 21000 |
| 2024-10-14 | 79.51 | $80.34 | 24200 |
| 2024-10-11 | 79.23 | $79.71 | 25000 |
| 2024-10-10 | 79.03 | $79.21 | 24900 |
| 2024-10-09 | 78.90 | $79.34 | 22507 |
| 2024-10-08 | 78.71 | $78.74 | 21530 |
| 2024-10-07 | 78.62 | $77.98 | 33226 |
| 2024-10-04 | 78.66 | $78.70 | 39032 |
| 2024-10-03 | 78.56 | $78.00 | 23025 |
| 2024-10-02 | 78.58 | $78.15 | 29219 |
| 2024-10-01 | 78.57 | $78.14 | 314341 |
| 2024-09-30 | 78.56 | $78.81 | 193700 |
| 2024-09-27 | 78.39 | $78.48 | 20341 |
| 2024-09-26 | 78.27 | $78.63 | 26400 |
| 2024-09-25 | 78.09 | $78.31 | 298332 |
| 2024-09-24 | 77.94 | $78.50 | 19714 |
| 2024-09-23 | 77.72 | $78.56 | 37233 |
| 2024-09-20 | 77.45 | $78.33 | 28300 |
| 2024-09-19 | 77.18 | $78.41 | 24300 |
| 2024-09-18 | 76.85 | $77.15 | 28416 |
| 2024-09-17 | 76.72 | $77.30 | 28529 |
| 2024-09-16 | 76.54 | $77.28 | 24800 |
| 2024-09-13 | 76.34 | $77.22 | 38000 |
| 2024-09-12 | 76.11 | $76.75 | 23600 |
| 2024-09-11 | 75.94 | $76.22 | 17922 |
| 2024-09-10 | 75.86 | $75.39 | 14200 |
| 2024-09-09 | 75.93 | $75.02 | 26500 |
| 2024-09-06 | 76.09 | $74.19 | 281600 |
| 2024-09-05 | 76.46 | $75.44 | 42800 |
| 2024-09-04 | 76.61 | $75.65 | 25746 |
| 2024-09-03 | 76.74 | $75.81 | 15100 |
| 2024-08-30 | 76.86 | $77.45 | 480425 |
| 2024-08-29 | 76.64 | $76.71 | 25100 |
| 2024-08-28 | 76.54 | $76.63 | 40138 |
| 2024-08-27 | 76.44 | $77.12 | 49530 |
| 2024-08-26 | 76.21 | $77.00 | 20335 |
| 2024-08-23 | 75.97 | $77.23 | 26700 |
| 2024-08-22 | 75.64 | $76.38 | 27700 |
| 2024-08-21 | 75.43 | $77.06 | 244600 |
| 2024-08-20 | 75.04 | $76.74 | 40200 |
| 2024-08-19 | 74.66 | $76.88 | 57614 |
| 2024-08-16 | 74.18 | $76.19 | 80700 |
| 2024-08-15 | 73.78 | $76.02 | 179307 |
| 2024-08-14 | 73.34 | $74.73 | 70916 |
| 2024-08-13 | 73.11 | $74.33 | 362900 |
| 2024-08-12 | 72.94 | $73.21 | 24441 |
| 2024-08-09 | 72.97 | $73.24 | 222400 |
| 2024-08-08 | 73.01 | $72.72 | 36400 |
| 2024-08-07 | 73.17 | $71.17 | 29027 |
| 2024-08-06 | 73.69 | $71.64 | 37613 |
| 2024-08-05 | 74.19 | $71.01 | 173448 |
| 2024-08-02 | 74.91 | $73.12 | 46532 |
| 2024-08-01 | 75.31 | $74.50 | 31440 |
| 2024-07-31 | 75.47 | $75.55 | 38200 |
| 2024-07-30 | 75.44 | $74.35 | 138600 |
| 2024-07-29 | 75.66 | $74.81 | 155500 |
| 2024-07-26 | 75.81 | $74.73 | 25600 |
| 2024-07-25 | 76.01 | $73.97 | 294800 |
| 2024-07-24 | 76.39 | $74.30 | 181136 |
| 2024-07-23 | 76.76 | $76.10 | 28327 |
| 2024-07-22 | 76.81 | $76.18 | 30745 |
| 2024-07-19 | 76.84 | $75.43 | 18117 |
| 2024-07-18 | 77.03 | $75.92 | 29924 |
| 2024-07-17 | 77.15 | $76.53 | 22200 |
| 2024-07-16 | 77.14 | $77.59 | 345800 |
| 2024-07-15 | 76.91 | $77.15 | 27100 |
| 2024-07-12 | 76.72 | $76.85 | 247800 |
| 2024-07-11 | 76.56 | $76.54 | 14700 |
| 2024-07-10 | 76.43 | $77.16 | 190300 |
| 2024-07-09 | 76.15 | $76.42 | 28923 |
| 2024-07-08 | 75.96 | $76.32 | 42825 |
| 2024-07-05 | 75.77 | $76.24 | 16100 |
| 2024-07-03 | 75.55 | $75.81 | 60022 |
| 2024-07-02 | 75.39 | $75.45 | 20916 |
| 2024-07-01 | 75.26 | $75.00 | 26330 |
| 2024-06-28 | 75.21 | $74.76 | 38900 |
| 2024-06-27 | 75.19 | $75.03 | 35500 |
| 2024-06-26 | 75.11 | $74.98 | 42341 |
| 2024-06-25 | 75.02 | $74.81 | 33600 |
| 2024-06-24 | 74.95 | $74.50 | 33400 |
| 2024-06-21 | 74.92 | $75.02 | 40200 |
| 2024-06-20 | 74.77 | $75.05 | 23300 |
| 2024-06-18 | 74.59 | $75.26 | 26013 |
| 2024-06-17 | 74.32 | $75.07 | 27148 |
| 2024-06-14 | 74.05 | $74.48 | 48401 |
| 2024-06-13 | 73.85 | $74.46 | 33000 |
| 2024-06-12 | 73.62 | $74.31 | 60046 |
| 2024-06-11 | 73.38 | $73.67 | 14006 |
| 2024-06-10 | 73.23 | $73.44 | 29143 |
| 2024-06-07 | 73.10 | $73.24 | 21139 |
| 2024-06-06 | 72.99 | $73.29 | 88600 |
| 2024-06-05 | 72.84 | $73.32 | 29600 |
| 2024-06-04 | 72.67 | $72.45 | 33600 |
| 2024-06-03 | 72.64 | $72.32 | 44837 |
| 2024-05-31 | 72.63 | $72.27 | 42400 |
| 2024-05-30 | 72.63 | $71.77 | 25436 |
| 2024-05-29 | 72.73 | $72.21 | 43700 |
| 2024-05-28 | 72.75 | $72.74 | 51717 |
| 2024-05-24 | 72.65 | $72.72 | 21900 |
| 2024-05-23 | 72.54 | $72.25 | 167421 |
| 2024-05-22 | 72.51 | $72.76 | 29838 |
| 2024-05-21 | 72.35 | $72.99 | 17137 |
| 2024-05-20 | 72.12 | $72.82 | 33504 |
| 2024-05-17 | 71.88 | $72.72 | 36839 |
| 2024-05-16 | 71.63 | $72.64 | 31229 |
| 2024-05-15 | 71.34 | $72.78 | 21200 |
| 2024-05-14 | 70.97 | $71.86 | 18300 |
| 2024-05-13 | 70.74 | $71.56 | 18309 |
| 2024-05-10 | 70.53 | $71.56 | 22618 |
| 2024-05-09 | 70.29 | $71.42 | 25400 |
| 2024-05-08 | 70.04 | $71.04 | 64700 |
| 2024-05-07 | 69.82 | $71.04 | 319400 |
| 2024-05-06 | 69.57 | $70.95 | 39600 |
| 2024-05-03 | 69.31 | $70.27 | 30600 |
| 2024-05-02 | 69.14 | $69.31 | 36400 |
| 2024-05-01 | 69.15 | $68.74 | 209000 |
| 2024-04-30 | 69.29 | $68.97 | 409533 |
| 2024-04-29 | 69.40 | $70.03 | 20547 |
| 2024-04-26 | 69.31 | $69.82 | 56307 |
| 2024-04-25 | 69.25 | $69.13 | 13844 |
| 2024-04-24 | 69.33 | $69.44 | 30800 |
| 2024-04-23 | 69.36 | $69.44 | 3.0M |
| 2024-04-22 | 69.40 | $68.62 | 24700 |
| 2024-04-19 | 69.62 | $68.02 | 21943 |
| 2024-04-18 | 70.00 | $68.64 | 44800 |
| 2024-04-17 | 70.32 | $68.77 | 52643 |
| 2024-04-16 | 70.65 | $69.14 | 34241 |
| 2024-04-15 | 70.97 | $69.28 | 51300 |
| 2024-04-12 | 71.31 | $70.16 | 26813 |
| 2024-04-11 | 71.51 | $71.17 | 31800 |
| 2024-04-10 | 71.53 | $70.70 | 48800 |
| 2024-04-09 | 71.64 | $71.34 | 26026 |
| 2024-04-08 | 71.64 | $71.25 | 26100 |
| 2024-04-05 | 71.66 | $71.21 | 19600 |
| 2024-04-04 | 71.68 | $70.46 | 27900 |
| 2024-04-03 | 71.86 | $71.32 | 58111 |
| 2024-04-02 | 71.88 | $71.24 | 46800 |
| 2024-04-01 | 71.92 | $71.71 | 61631 |
| 2024-03-28 | 71.86 | $71.78 | 451800 |
| 2024-03-27 | 71.77 | $71.80 | 539743 |
| 2024-03-26 | 71.65 | $71.22 | 31200 |
| 2024-03-25 | 71.64 | $71.38 | 23700 |
| 2024-03-22 | 71.58 | $71.61 | 26238 |
| 2024-03-21 | 71.46 | $71.91 | 27000 |
| 2024-03-20 | 71.25 | $71.65 | 36641 |
| 2024-03-19 | 71.05 | $71.05 | 22602 |
| 2024-03-18 | 70.95 | $70.67 | 64900 |
| 2024-03-15 | 70.90 | $70.19 | 216524 |
| 2024-03-14 | 70.94 | $70.64 | 23200 |
| 2024-03-13 | 70.89 | $70.88 | 32500 |
| 2024-03-12 | 70.78 | $70.97 | 38900 |
| 2024-03-11 | 70.62 | $70.24 | 55000 |
| 2024-03-08 | 70.58 | $70.33 | 37600 |
| 2024-03-07 | 70.51 | $70.79 | 41300 |
| 2024-03-06 | 70.33 | $70.06 | 211400 |
| 2024-03-05 | 70.26 | $69.65 | 39908 |
| 2024-03-04 | 70.27 | $70.42 | 95000 |
| 2024-03-01 | 70.10 | $70.53 | 308941 |
| 2024-02-29 | 69.88 | $69.94 | 207900 |
| 2024-02-28 | 69.75 | $69.55 | 80947 |
| 2024-02-27 | 69.67 | $69.71 | 109447 |
| 2024-02-26 | 69.53 | $69.58 | 61305 |
| 2024-02-23 | 69.40 | $69.85 | 95133 |
| 2024-02-22 | 69.18 | $69.78 | 24201 |
| 2024-02-21 | 68.93 | $68.35 | 24937 |
| 2024-02-20 | 68.94 | $68.26 | 37700 |
| 2024-02-16 | 68.96 | $68.71 | 29700 |
| 2024-02-15 | 68.89 | $69.06 | 26400 |
| 2024-02-14 | 68.72 | $68.64 | 282011 |
| 2024-02-13 | 68.61 | $67.96 | 81242 |
| 2024-02-12 | 68.62 | $68.91 | 183700 |
| 2024-02-09 | 68.42 | $68.95 | 30139 |
| 2024-02-08 | 68.18 | $68.58 | 296636 |
| 2024-02-07 | 67.97 | $68.46 | 37900 |
| 2024-02-06 | 67.75 | $67.89 | 22700 |
| 2024-02-05 | 67.60 | $67.72 | 38100 |
| 2024-02-02 | 67.46 | $67.97 | 36314 |
| 2024-02-01 | 67.24 | $67.21 | 68700 |
| 2024-01-31 | 67.13 | $66.41 | 1.2M |
| 2024-01-30 | 67.18 | $67.51 | 239200 |
| 2024-01-29 | 66.99 | $67.54 | 73601 |
| 2024-01-26 | 66.76 | $66.99 | 33300 |
| 2024-01-25 | 66.61 | $67.08 | 44401 |
| 2024-01-24 | 66.40 | $66.72 | 52106 |
| 2024-01-23 | 66.23 | $66.70 | 23843 |
| 2024-01-22 | 66.04 | $66.51 | 39038 |
| 2024-01-19 | 65.85 | $66.31 | 32300 |
| 2024-01-18 | 65.67 | $65.54 | 43510 |
| 2024-01-17 | 65.62 | $64.95 | 21946 |
| 2024-01-16 | 65.68 | $65.31 | 30813 |
| 2024-01-12 | 65.67 | $65.56 | 68746 |
| 2024-01-11 | 65.60 | $65.49 | 51000 |
| 2024-01-10 | 65.52 | $65.53 | 162224 |
| 2024-01-09 | 65.43 | $65.12 | 70600 |
| 2024-01-08 | 65.40 | $65.21 | 39500 |
| 2024-01-05 | 65.34 | $64.30 | 60535 |
| 2024-01-04 | 65.45 | $64.19 | 38408 |
| 2024-01-03 | 65.61 | $64.39 | 33000 |
| 2024-01-02 | 65.74 | $64.88 | 194200 |
| 2023-12-29 | 65.78 | $65.35 | 46312 |
| 2023-12-28 | 65.72 | $65.54 | 38100 |
| 2023-12-27 | 65.60 | $65.49 | 28900 |
| 2023-12-26 | 65.47 | $65.39 | 23100 |
| 2023-12-22 | 65.33 | $65.36 | 30200 |
| 2023-12-21 | 65.17 | $65.24 | 70100 |
| 2023-12-20 | 64.99 | $64.58 | 55100 |
| 2023-12-19 | 64.92 | $65.51 | 311914 |
| 2023-12-18 | 64.64 | $65.15 | 35734 |
| 2023-12-15 | 64.37 | $64.82 | 38600 |
| 2023-12-14 | 64.13 | $64.84 | 48200 |
| 2023-12-13 | 63.84 | $64.62 | 18637 |
| 2023-12-12 | 63.54 | $63.78 | 33300 |
| 2023-12-11 | 63.36 | $63.51 | 34400 |
| 2023-12-08 | 63.20 | $63.22 | 35800 |
| 2023-12-07 | 63.07 | $62.95 | 25219 |
| 2023-12-06 | 62.98 | $62.47 | 158600 |
| 2023-12-05 | 62.96 | $62.69 | 23619 |
| 2023-12-04 | 62.88 | $62.73 | 39034 |
| 2023-12-01 | 62.78 | $63.07 | 83100 |
| 2023-11-30 | 62.59 | $62.71 | 34838 |
| 2023-11-29 | 62.43 | $62.46 | 14203 |
| 2023-11-28 | 62.29 | $62.45 | 51600 |
| 2023-11-27 | 62.13 | $62.39 | 15000 |
| 2023-11-24 | 61.95 | $62.46 | 11600 |
| 2023-11-22 | 61.72 | $62.49 | 30800 |
| 2023-11-21 | 61.43 | $62.20 | 19119 |
| 2023-11-20 | 61.16 | $62.31 | 25100 |
| 2023-11-17 | 60.82 | $61.82 | 30200 |
| 2023-11-16 | 60.52 | $61.77 | 565300 |
| 2023-11-15 | 60.17 | $61.67 | 28502 |
| 2023-11-14 | 59.79 | $61.59 | 2.1M |
| 2023-11-13 | 59.37 | $60.40 | 38420 |
| 2023-11-10 | 59.12 | $60.45 | 22400 |
| 2023-11-09 | 58.82 | $59.51 | 39900 |
| 2023-11-08 | 58.67 | $60.01 | 1.9M |
| 2023-11-07 | 58.40 | $59.91 | 39400 |
| 2023-11-06 | 58.10 | $59.68 | 23311 |
| 2023-11-03 | 57.81 | $59.61 | 54300 |
| 2023-11-02 | 57.48 | $59.04 | 199100 |
| 2023-11-01 | 57.23 | $57.93 | 96132 |
| 2023-10-31 | 57.17 | $57.33 | 696300 |
| 2023-10-30 | 57.24 | $56.95 | 63303 |
| 2023-10-27 | 57.40 | $56.24 | 104817 |
| 2023-10-26 | 57.74 | $56.52 | 1.1M |
| 2023-10-25 | 58.08 | $57.20 | 54600 |
| 2023-10-24 | 58.34 | $58.10 | 130000 |
| 2023-10-23 | 58.45 | $57.68 | 108400 |
| 2023-10-20 | 58.67 | $57.75 | 141100 |
| 2023-10-19 | 58.92 | $58.48 | 124334 |
| 2023-10-18 | 59.05 | $59.01 | 137536 |
| 2023-10-17 | 59.09 | $59.78 | 46516 |
| 2023-10-16 | 58.98 | $59.80 | 285300 |
| 2023-10-13 | 58.85 | $59.16 | 26600 |
| 2023-10-12 | 58.84 | $59.46 | 164100 |
| 2023-10-11 | 58.77 | $59.84 | 276300 |
| 2023-10-10 | 58.60 | $59.60 | 52646 |
| 2023-10-09 | 58.47 | $59.25 | 25100 |
| 2023-10-06 | 58.39 | $58.91 | 25300 |
| 2023-10-05 | 58.37 | $58.17 | 42400 |
| 2023-10-04 | 58.52 | $58.29 | 183800 |
| 2023-10-03 | 58.66 | $57.78 | 55600 |
| 2023-10-02 | 58.94 | $58.58 | 103100 |
| 2023-09-29 | 59.10 | $58.58 | 351439 |
| 2023-09-28 | 59.29 | $58.73 | 119205 |
| 2023-09-27 | 59.49 | $58.34 | 784300 |
| 2023-09-26 | 59.80 | $58.35 | 659400 |
| 2023-09-25 | 60.16 | $59.18 | 31919 |
| 2023-09-22 | 60.41 | $59.16 | 22200 |
| 2023-09-21 | 60.70 | $59.30 | 19747 |
| 2023-09-20 | 61.01 | $60.30 | 56500 |
| 2023-09-19 | 61.16 | $60.84 | 19334 |
| 2023-09-18 | 61.21 | $60.97 | 22100 |
| 2023-09-15 | 61.25 | $60.97 | 21912 |
| 2023-09-14 | 61.30 | $61.70 | 356519 |
| 2023-09-13 | 61.20 | $61.21 | 338400 |
| 2023-09-12 | 61.18 | $61.15 | 37137 |
| 2023-09-11 | 61.18 | $61.46 | 24900 |
| 2023-09-08 | 61.11 | $61.06 | 25018 |
| 2023-09-07 | 61.11 | $60.99 | 154632 |
| 2023-09-06 | 61.12 | $61.13 | 70100 |
| 2023-09-05 | 61.11 | $61.56 | 148043 |
| 2023-09-01 | 61.00 | $61.76 | 25208 |
| 2023-08-31 | 60.83 | $61.68 | 801200 |
| 2023-08-30 | 60.66 | $61.71 | 83938 |
| 2023-08-29 | 60.45 | $61.43 | 31600 |
| 2023-08-28 | 60.26 | $60.56 | 29407 |
| 2023-08-25 | 60.23 | $60.17 | 33900 |
| 2023-08-24 | 60.28 | $59.76 | 21700 |
| 2023-08-23 | 60.43 | $60.56 | 35420 |
| 2023-08-22 | 60.43 | $59.92 | 24500 |
| 2023-08-21 | 60.57 | $60.07 | 34400 |
| 2023-08-18 | 60.71 | $59.65 | 29700 |
| 2023-08-17 | 60.95 | $59.65 | 24900 |
| 2023-08-16 | 61.23 | $60.10 | 297700 |
| 2023-08-15 | 61.46 | $60.57 | 53027 |
| 2023-08-14 | 61.64 | $61.21 | 15114 |
| 2023-08-11 | 61.70 | $60.86 | 17928 |
| 2023-08-10 | 61.84 | $60.98 | 38527 |
| 2023-08-09 | 61.98 | $60.93 | 28900 |
| 2023-08-08 | 62.15 | $61.39 | 24533 |
| 2023-08-07 | 62.25 | $61.67 | 30020 |
| 2023-08-04 | 62.30 | $61.13 | 38905 |
| 2023-08-03 | 62.47 | $61.45 | 37049 |
| 2023-08-02 | 62.59 | $61.61 | 44200 |
| 2023-08-01 | 62.69 | $62.51 | 51704 |
| 2023-07-31 | 62.62 | $62.66 | 202500 |
| 2023-07-28 | 62.50 | $62.54 | 38000 |
| 2023-07-27 | 62.37 | $61.91 | 15300 |
| 2023-07-26 | 62.36 | $62.31 | 23500 |
| 2023-07-25 | 62.25 | $62.30 | 15331 |
| 2023-07-24 | 62.12 | $62.10 | 19416 |
| 2023-07-21 | 62.00 | $61.90 | 20600 |
| 2023-07-20 | 61.90 | $61.90 | 12604 |
| 2023-07-19 | 61.78 | $62.36 | 31100 |
| 2023-07-18 | 61.54 | $62.16 | 18215 |
| 2023-07-17 | 61.30 | $61.69 | 195400 |
| 2023-07-14 | 61.11 | $61.43 | 12527 |
| 2023-07-13 | 60.94 | $61.51 | 13919 |
| 2023-07-12 | 60.72 | $60.95 | 24439 |
| 2023-07-11 | 60.58 | $60.50 | 255700 |
| 2023-07-10 | 60.50 | $60.03 | 16622 |
| 2023-07-07 | 60.51 | $59.92 | 22542 |
| 2023-07-06 | 60.54 | $60.06 | 10500 |
| 2023-07-05 | 60.54 | $60.60 | 16227 |
| 2023-07-03 | 60.42 | $60.67 | 22123 |
| 2023-06-30 | 60.25 | $60.69 | 120132 |
| 2023-06-29 | 60.06 | $59.88 | 13218 |
| 2023-06-28 | 60.00 | $59.61 | 25421 |
| 2023-06-27 | 59.98 | $59.65 | 22039 |
| 2023-06-26 | 59.94 | $58.95 | 23308 |
| 2023-06-23 | 60.04 | $59.40 | 22319 |
| 2023-06-22 | 60.05 | $59.91 | 28500 |
| 2023-06-21 | 59.95 | $59.67 | 32645 |
| 2023-06-20 | 59.88 | $59.99 | 21022 |
| 2023-06-16 | 59.72 | $60.28 | 43500 |
| 2023-06-15 | 59.48 | $60.48 | 31512 |
| 2023-06-14 | 59.14 | $59.77 | 45825 |
| 2023-06-13 | 58.89 | $59.67 | 48045 |
| 2023-06-12 | 58.62 | $59.28 | 22149 |
| 2023-06-09 | 58.39 | $58.74 | 21734 |
| 2023-06-08 | 58.22 | $58.66 | 40300 |
| 2023-06-07 | 58.04 | $58.27 | 26400 |
| 2023-06-06 | 57.91 | $58.55 | 18800 |
| 2023-06-05 | 57.70 | $58.43 | 31740 |
| 2023-06-02 | 57.47 | $58.48 | 145332 |
| 2023-06-01 | 57.20 | $57.64 | 28800 |
| 2023-05-31 | 57.05 | $57.10 | 259523 |
| 2023-05-30 | 56.99 | $57.41 | 15400 |
| 2023-05-26 | 56.85 | $57.34 | 29544 |
| 2023-05-25 | 56.71 | $56.57 | 21134 |
| 2023-05-24 | 56.70 | $56.14 | 56000 |
| 2023-05-23 | 56.78 | $56.54 | 18500 |
| 2023-05-22 | 56.78 | $57.11 | 32200 |
| 2023-05-19 | 56.66 | $57.13 | 40504 |
| 2023-05-18 | 56.52 | $57.19 | 24136 |
| 2023-05-17 | 56.34 | $56.61 | 17100 |
| 2023-05-16 | 56.25 | $55.96 | 16400 |
| 2023-05-15 | 56.28 | $56.28 | 25900 |
| 2023-05-12 | 56.25 | $56.11 | 29400 |
| 2023-05-11 | 56.25 | $56.21 | 31200 |
| 2023-05-10 | 56.22 | $56.30 | 26200 |
| 2023-05-09 | 56.17 | $56.03 | 20000 |
| 2023-05-08 | 56.17 | $56.27 | 42633 |
| 2023-05-05 | 56.12 | $56.19 | 18231 |
| 2023-05-04 | 56.07 | $55.17 | 28400 |
| 2023-05-03 | 56.22 | $55.58 | 23028 |
| 2023-05-02 | 56.31 | $55.92 | 90542 |
| 2023-05-01 | 56.35 | $56.58 | 23600 |
| 2023-04-28 | 56.24 | $56.58 | 25300 |
| 2023-04-27 | 56.12 | $56.15 | 203700 |
| 2023-04-26 | 56.06 | $55.11 | 23200 |
| 2023-04-25 | 56.22 | $55.29 | 24602 |
| 2023-04-24 | 56.35 | $56.17 | 29800 |
| 2023-04-21 | 56.32 | $56.17 | 29000 |
| 2023-04-20 | 56.29 | $56.09 | 18436 |
| 2023-04-19 | 56.26 | $56.42 | 24000 |
| 2023-04-18 | 56.15 | $56.46 | 18400 |
| 2023-04-17 | 56.01 | $56.37 | 30700 |
| 2023-04-14 | 55.86 | $56.21 | 220025 |
| 2023-04-13 | 55.72 | $56.34 | 31600 |
| 2023-04-12 | 55.53 | $55.53 | 41132 |
| 2023-04-11 | 55.48 | $55.79 | 220536 |
| 2023-04-10 | 55.36 | $55.79 | 30311 |
| 2023-04-06 | 55.22 | $55.75 | 30020 |
| 2023-04-05 | 55.06 | $55.56 | 30900 |
| 2023-04-04 | 54.91 | $55.71 | 38300 |
| 2023-04-03 | 54.71 | $56.04 | 36000 |
| 2023-03-31 | 54.40 | $55.84 | 247347 |
| 2023-03-30 | 54.09 | $55.04 | 47624 |
| 2023-03-29 | 53.89 | $54.70 | 111900 |
| 2023-03-28 | 53.74 | $53.91 | 583500 |
| 2023-03-27 | 53.72 | $54.01 | 34634 |
| 2023-03-24 | 53.69 | $54.15 | 33800 |
| 2023-03-23 | 53.62 | $53.83 | 33017 |
| 2023-03-22 | 53.61 | $53.70 | 30500 |
| 2023-03-21 | 53.63 | $54.56 | 38200 |
| 2023-03-20 | 53.47 | $53.84 | 39100 |
| 2023-03-17 | 53.44 | $53.40 | 24831 |
| 2023-03-16 | 53.51 | $54.00 | 151300 |
| 2023-03-15 | 53.45 | $53.04 | 73300 |
| 2023-03-14 | 53.60 | $53.41 | 92600 |
| 2023-03-13 | 53.69 | $52.46 | 36202 |
| 2023-03-10 | 54.00 | $52.48 | 13402 |
| 2023-03-09 | 54.36 | $53.32 | 26600 |
| 2023-03-08 | 54.59 | $54.32 | 118300 |
| 2023-03-07 | 54.66 | $54.27 | 27820 |
| 2023-03-06 | 54.75 | $55.11 | 22900 |
| 2023-03-03 | 54.67 | $55.03 | 31400 |
| 2023-03-02 | 54.60 | $54.13 | 38800 |
| 2023-03-01 | 54.71 | $53.72 | 25000 |
| 2023-02-28 | 54.92 | $54.00 | 113900 |
| 2023-02-27 | 55.11 | $54.15 | 28100 |
| 2023-02-24 | 55.30 | $53.99 | 37800 |
| 2023-02-23 | 55.55 | $54.57 | 25800 |
| 2023-02-22 | 55.71 | $54.31 | 34218 |
| 2023-02-21 | 55.95 | $54.35 | 31400 |
| 2023-02-17 | 56.22 | $55.44 | 23331 |
| 2023-02-16 | 56.30 | $55.66 | 35116 |
| 2023-02-15 | 56.34 | $56.41 | 32100 |
| 2023-02-14 | 56.22 | $56.18 | 188512 |
| 2023-02-13 | 56.12 | $56.18 | 27800 |
| 2023-02-10 | 56.01 | $55.50 | 23000 |
| 2023-02-09 | 56.02 | $55.43 | 29700 |
| 2023-02-08 | 56.03 | $55.95 | 32124 |
| 2023-02-07 | 55.94 | $56.54 | 161438 |
| 2023-02-06 | 55.70 | $55.83 | 21713 |
| 2023-02-03 | 55.56 | $56.18 | 23403 |
| 2023-02-02 | 55.33 | $56.80 | 27714 |
| 2023-02-01 | 54.92 | $55.89 | 31600 |
| 2023-01-31 | 54.63 | $55.24 | 39800 |
| 2023-01-30 | 54.43 | $54.48 | 39100 |
| 2023-01-27 | 54.36 | $55.21 | 25116 |
| 2023-01-26 | 54.11 | $55.06 | 27905 |
| 2023-01-25 | 53.86 | $54.42 | 36420 |
| 2023-01-24 | 53.69 | $54.48 | 23009 |
| 2023-01-23 | 53.49 | $54.51 | 28900 |
| 2023-01-20 | 53.25 | $53.82 | 21800 |
| 2023-01-19 | 53.11 | $52.79 | 46823 |
| 2023-01-18 | 53.16 | $53.22 | 37200 |
| 2023-01-17 | 53.13 | $54.04 | 26400 |
| 2023-01-13 | 52.93 | $54.13 | 18221 |
| 2023-01-12 | 52.67 | $53.91 | 36900 |
| 2023-01-11 | 52.41 | $53.70 | 11100 |
| 2023-01-10 | 52.16 | $53.00 | 21000 |
| 2023-01-09 | 52.03 | $52.66 | 22100 |
| 2023-01-06 | 51.94 | $52.66 | 32700 |
| 2023-01-05 | 51.84 | $51.51 | 27616 |
| 2023-01-04 | 51.97 | $52.12 | 21826 |
| 2023-01-03 | 51.99 | $51.72 | 25532 |
| 2022-12-30 | 52.11 | $51.91 | 28121 |
| 2022-12-29 | 52.21 | $52.04 | 40700 |
| 2022-12-28 | 52.30 | $51.14 | 21000 |
| 2022-12-27 | 52.59 | $51.75 | 35100 |
| 2022-12-23 | 52.81 | $52.18 | 54313 |
| 2022-12-22 | 52.97 | $51.94 | 104448 |
| 2022-12-21 | 53.21 | $52.67 | 38429 |
| 2022-12-20 | 53.33 | $51.94 | 41035 |
| 2022-12-19 | 53.63 | $51.88 | 47300 |
| 2022-12-16 | 53.99 | $52.34 | 883540 |
| 2022-12-15 | 54.30 | $52.93 | 31434 |
| 2022-12-14 | 54.55 | $54.34 | 45400 |
| 2022-12-13 | 54.53 | $54.63 | 38800 |
| 2022-12-12 | 54.44 | $54.20 | 48220 |
| 2022-12-09 | 54.43 | $53.46 | 496917 |
| 2022-12-08 | 54.56 | $53.88 | 23500 |
| 2022-12-07 | 54.63 | $53.43 | 19522 |
| 2022-12-06 | 54.80 | $53.55 | 38800 |
| 2022-12-05 | 54.96 | $54.32 | 118132 |
| 2022-12-02 | 54.99 | $55.33 | 50120 |
| 2022-12-01 | 54.79 | $55.44 | 23000 |
| 2022-11-30 | 54.54 | $55.39 | 43106 |
| 2022-11-29 | 54.26 | $53.74 | 25400 |
| 2022-11-28 | 54.26 | $53.86 | 11844 |
| 2022-11-25 | 54.25 | $54.64 | 16840 |
| 2022-11-23 | 54.05 | $54.71 | 53411 |
| 2022-11-22 | 53.81 | $54.36 | 29900 |
| 2022-11-21 | 53.60 | $53.65 | 471703 |
| 2022-11-18 | 53.49 | $53.89 | 22200 |
| 2022-11-17 | 53.32 | $53.63 | 41736 |
| 2022-11-16 | 53.17 | $53.84 | 66900 |
| 2022-11-15 | 52.95 | $54.31 | 127026 |
| 2022-11-14 | 52.58 | $53.79 | 36447 |
| 2022-11-11 | 52.27 | $54.29 | 41033 |
| 2022-11-10 | 51.80 | $53.72 | 41037 |
| 2022-11-09 | 51.37 | $50.86 | 41402 |
| 2022-11-08 | 51.47 | $51.97 | 45924 |
| 2022-11-07 | 51.35 | $51.67 | 39929 |
| 2022-11-04 | 51.28 | $51.12 | 24900 |
| 2022-11-03 | 51.32 | $50.57 | 56400 |
| 2022-11-02 | 51.47 | $51.10 | 61315 |
| 2022-11-01 | 51.54 | $52.40 | 100800 |
| 2022-10-31 | 51.35 | $52.66 | 43000 |
| 2022-10-28 | 51.07 | $53.03 | 26300 |
| 2022-10-27 | 50.67 | $51.80 | 53714 |
| 2022-10-26 | 50.46 | $52.08 | 92926 |
| 2022-10-25 | 50.16 | $52.51 | 49700 |
| 2022-10-24 | 49.73 | $51.60 | 59733 |
| 2022-10-21 | 49.42 | $51.03 | 74700 |
| 2022-10-20 | 49.19 | $49.87 | 57300 |
| 2022-10-19 | 49.18 | $50.24 | 85300 |
| 2022-10-18 | 49.09 | $50.61 | 79800 |
| 2022-10-17 | 48.91 | $50.02 | 370803 |
| 2022-10-14 | 48.84 | $48.73 | 2.6M |
| 2022-10-13 | 49.04 | $49.83 | 74200 |
| 2022-10-12 | 49.05 | $48.65 | 44500 |
| 2022-10-11 | 49.32 | $48.76 | 45340 |
| 2022-10-10 | 49.61 | $49.10 | 47300 |
| 2022-10-07 | 49.89 | $49.57 | 23845 |
| 2022-10-06 | 50.13 | $51.00 | 45735 |
| 2022-10-05 | 50.11 | $51.44 | 50900 |
| 2022-10-04 | 50.00 | $51.61 | 32100 |
| 2022-10-03 | 49.85 | $50.03 | 49700 |
| 2022-09-30 | 50.01 | $48.76 | 74600 |
| 2022-09-29 | 50.48 | $49.51 | 74706 |
| 2022-09-28 | 50.88 | $50.56 | 74000 |
| 2022-09-27 | 51.13 | $49.59 | 80200 |
| 2022-09-26 | 51.64 | $49.67 | 101200 |
| 2022-09-23 | 52.21 | $50.42 | 73200 |
| 2022-09-22 | 52.73 | $51.29 | 38445 |
| 2022-09-21 | 53.15 | $51.79 | 52233 |
| 2022-09-20 | 53.54 | $52.62 | 45100 |
| 2022-09-19 | 53.83 | $53.24 | 50508 |
| 2022-09-16 | 54.03 | $52.90 | 40713 |
| 2022-09-15 | 54.34 | $53.35 | 29502 |
| 2022-09-14 | 54.61 | $53.97 | 32847 |
| 2022-09-13 | 54.79 | $53.69 | 20949 |
| 2022-09-12 | 55.06 | $56.14 | 63840 |
| 2022-09-09 | 54.86 | $55.55 | 10748 |
| 2022-09-08 | 54.76 | $54.64 | 25224 |
| 2022-09-07 | 54.84 | $54.27 | 14600 |
| 2022-09-06 | 55.00 | $53.31 | 43939 |
| 2022-09-02 | 55.40 | $53.52 | 22200 |
| 2022-09-01 | 55.82 | $54.10 | 41200 |
| 2022-08-31 | 56.19 | $53.97 | 901937 |
| 2022-08-30 | 56.64 | $54.39 | 162830 |
| 2022-08-29 | 57.07 | $54.96 | 11000 |
| 2022-08-26 | 57.45 | $55.37 | 19400 |
| 2022-08-25 | 57.79 | $57.27 | 20802 |
| 2022-08-24 | 57.79 | $56.46 | 15000 |
| 2022-08-23 | 57.95 | $56.28 | 31035 |
| 2022-08-22 | 58.17 | $56.42 | 30340 |
| 2022-08-19 | 58.39 | $57.66 | 29530 |
| 2022-08-18 | 58.37 | $58.43 | 11700 |
| 2022-08-17 | 58.18 | $58.31 | 46500 |
| 2022-08-16 | 57.97 | $58.80 | 17037 |
| 2022-08-15 | 57.62 | $58.68 | 16500 |
| 2022-08-12 | 57.23 | $58.44 | 22300 |
| 2022-08-11 | 56.82 | $57.43 | 33917 |
| 2022-08-10 | 56.55 | $57.47 | 29821 |
| 2022-08-09 | 56.22 | $56.24 | 12700 |
| 2022-08-08 | 56.09 | $56.52 | 28700 |
| 2022-08-05 | 55.88 | $56.56 | 17600 |
| 2022-08-04 | 55.61 | $56.64 | 42627 |
| 2022-08-03 | 55.28 | $56.62 | 33433 |
| 2022-08-02 | 54.89 | $55.69 | 26100 |
| 2022-08-01 | 54.64 | $56.05 | 35500 |
| 2022-07-29 | 54.26 | $56.19 | 29439 |
| 2022-07-28 | 53.79 | $55.36 | 375400 |
| 2022-07-27 | 53.42 | $54.67 | 36800 |
| 2022-07-26 | 53.14 | $53.30 | 35744 |
| 2022-07-25 | 53.09 | $53.94 | 35600 |
| 2022-07-22 | 52.90 | $53.93 | 20500 |
| 2022-07-21 | 52.69 | $54.47 | 33900 |
| 2022-07-20 | 52.33 | $53.91 | 41009 |
| 2022-07-19 | 52.03 | $53.53 | 31544 |
| 2022-07-18 | 51.76 | $52.15 | 20437 |
| 2022-07-15 | 51.74 | $52.53 | 32600 |
| 2022-07-14 | 51.65 | $51.51 | 73444 |
| 2022-07-13 | 51.75 | $51.70 | 77136 |
| 2022-07-12 | 51.84 | $51.97 | 57500 |
| 2022-07-11 | 51.89 | $52.43 | 29000 |
| 2022-07-08 | 51.86 | $53.09 | 53117 |
| 2022-07-07 | 51.68 | $53.17 | 30200 |
| 2022-07-06 | 51.47 | $52.29 | 48700 |
| 2022-07-05 | 51.41 | $52.14 | 44814 |
| 2022-07-01 | 51.38 | $52.01 | 124900 |
| 2022-06-30 | 51.38 | $51.49 | 65700 |
| 2022-06-29 | 51.49 | $51.88 | 50700 |
| 2022-06-28 | 51.55 | $51.96 | 48749 |
| 2022-06-27 | 51.61 | $53.05 | 27503 |
| 2022-06-24 | 51.45 | $53.21 | 53136 |
| 2022-06-23 | 51.25 | $51.83 | 43315 |
| 2022-06-22 | 51.31 | $51.29 | 25500 |
| 2022-06-21 | 51.50 | $51.27 | 61700 |
| 2022-06-17 | 51.74 | $50.03 | 43200 |
| 2022-06-16 | 52.29 | $49.90 | 40700 |
| 2022-06-15 | 52.96 | $51.60 | 32021 |
| 2022-06-14 | 53.39 | $50.84 | 69300 |
| 2022-06-13 | 54.06 | $51.05 | 211700 |
| 2022-06-10 | 54.79 | $53.11 | 1.3M |
| 2022-06-09 | 55.21 | $54.74 | 14331 |
| 2022-06-08 | 55.36 | $56.09 | 16527 |
| 2022-06-07 | 55.24 | $56.64 | 22000 |
| 2022-06-06 | 55.00 | $56.13 | 22800 |
| 2022-06-03 | 54.83 | $55.94 | 17800 |
| 2022-06-02 | 54.67 | $56.87 | 26701 |
| 2022-06-01 | 54.30 | $55.78 | 30924 |
| 2022-05-31 | 54.10 | $56.23 | 545700 |
| 2022-05-27 | 53.79 | $56.55 | 20816 |
| 2022-05-26 | 53.36 | $55.19 | 51833 |
| 2022-05-25 | 53.16 | $54.03 | 28234 |
| 2022-05-24 | 53.18 | $53.47 | 36700 |
| 2022-05-23 | 53.33 | $54.04 | 21900 |
| 2022-05-20 | 53.40 | $53.08 | 24324 |
| 2022-05-19 | 53.70 | $53.08 | 29000 |
| 2022-05-18 | 54.05 | $53.34 | 25000 |
| 2022-05-17 | 54.42 | $55.57 | 30500 |
| 2022-05-16 | 54.38 | $54.48 | 34000 |
| 2022-05-13 | 54.58 | $54.75 | 21941 |
| 2022-05-12 | 54.77 | $53.34 | 30624 |
| 2022-05-11 | 55.29 | $53.39 | 27800 |
| 2022-05-10 | 55.90 | $54.37 | 16700 |
| 2022-05-09 | 56.41 | $54.21 | 32300 |
| 2022-05-06 | 57.04 | $56.08 | 20500 |
| 2022-05-05 | 57.39 | $56.53 | 15818 |
| 2022-05-04 | 57.70 | $58.61 | 73635 |
| 2022-05-03 | 57.64 | $56.94 | 100800 |
| 2022-05-02 | 57.92 | $56.78 | 424034 |
| 2022-04-29 | 58.29 | $56.38 | 14702 |
| 2022-04-28 | 58.81 | $58.57 | 16815 |
| 2022-04-27 | 58.95 | $57.10 | 36100 |
| 2022-04-26 | 59.43 | $57.01 | 36720 |
| 2022-04-25 | 60.01 | $58.65 | 27606 |
| 2022-04-22 | 60.34 | $58.28 | 35400 |
| 2022-04-21 | 60.81 | $59.97 | 19000 |
| 2022-04-20 | 60.99 | $60.85 | 42301 |
| 2022-04-19 | 61.01 | $61.06 | 21308 |
| 2022-04-18 | 61.00 | $60.01 | 21500 |
| 2022-04-14 | 61.20 | $60.07 | 14100 |
| 2022-04-13 | 61.42 | $60.88 | 246009 |
| 2022-04-12 | 61.51 | $60.09 | 28600 |
| 2022-04-11 | 61.78 | $60.29 | 11705 |
| 2022-04-08 | 62.04 | $61.32 | 48403 |
| 2022-04-07 | 62.13 | $61.53 | 28100 |
| 2022-04-06 | 62.18 | $61.31 | 19846 |
| 2022-04-05 | 62.28 | $62.00 | 12500 |
| 2022-04-04 | 62.25 | $62.85 | 11535 |
| 2022-04-01 | 62.03 | $62.27 | 26109 |
| 2022-03-31 | 61.89 | $62.06 | 61000 |
| 2022-03-30 | 61.77 | $62.91 | 25800 |
| 2022-03-29 | 61.45 | $63.45 | 25622 |
| 2022-03-28 | 60.95 | $62.55 | 19100 |
| 2022-03-25 | 60.57 | $62.13 | 68200 |
| 2022-03-24 | 60.21 | $61.97 | 55632 |
| 2022-03-23 | 59.83 | $61.15 | 30744 |
| 2022-03-22 | 59.56 | $61.92 | 14739 |
| 2022-03-21 | 59.08 | $61.08 | 9747 |
| 2022-03-18 | 58.71 | $61.22 | 24600 |
| 2022-03-17 | 58.25 | $60.38 | 80300 |
| 2022-03-16 | 57.91 | $59.64 | 283315 |
| 2022-03-15 | 57.66 | $58.20 | 1.5M |
| 2022-03-14 | 57.69 | $56.99 | 10037 |
| 2022-03-11 | 57.98 | $57.51 | 6421 |
| 2022-03-10 | 58.22 | $58.34 | 15000 |
| 2022-03-09 | 58.33 | $58.52 | 16119 |
| 2022-03-08 | 58.42 | $57.09 | 8942 |
| 2022-03-07 | 58.84 | $57.50 | 10403 |
| 2022-03-04 | 59.25 | $59.30 | 18900 |
| 2022-03-03 | 59.34 | $59.75 | 23701 |
| 2022-03-02 | 59.36 | $60.22 | 16527 |
| 2022-03-01 | 59.30 | $59.13 | 10700 |
| 2022-02-28 | 59.45 | $60.01 | 492100 |
| 2022-02-25 | 59.46 | $60.14 | 14300 |
| 2022-02-24 | 59.44 | $58.86 | 10100 |
| 2022-02-23 | 59.69 | $57.88 | 8901 |
| 2022-02-22 | 60.20 | $58.95 | 9512 |
| 2022-02-18 | 60.57 | $59.63 | 15605 |
| 2022-02-17 | 60.87 | $60.15 | 6908 |
| 2022-02-16 | 61.10 | $61.52 | 9832 |
| 2022-02-15 | 61.09 | $61.52 | 7827 |
| 2022-02-14 | 61.08 | $60.50 | 10200 |
| 2022-02-11 | 61.28 | $60.70 | 8400 |
| 2022-02-10 | 61.48 | $61.96 | 5729 |
| 2022-02-09 | 61.45 | $63.02 | 13229 |
| 2022-02-08 | 61.20 | $62.07 | 4847 |
| 2022-02-07 | 61.11 | $61.54 | 116300 |
| 2022-02-04 | 61.13 | $61.83 | 5243 |
| 2022-02-03 | 61.09 | $61.31 | 7300 |
| 2022-02-02 | 61.16 | $62.92 | 9900 |
| 2022-02-01 | 60.91 | $62.45 | 8100 |
| 2022-01-31 | 60.72 | $61.97 | 4429 |
| 2022-01-28 | 60.62 | $60.63 | 8200 |
| 2022-01-27 | 60.78 | $59.27 | 59522 |
| 2022-01-26 | 61.27 | $59.64 | 13647 |
| 2022-01-25 | 61.76 | $59.69 | 15300 |
| 2022-01-24 | 62.34 | $60.53 | 11200 |
| 2022-01-21 | 62.83 | $60.33 | 55619 |
| 2022-01-20 | 63.45 | $61.49 | 15630 |
| 2022-01-19 | 63.92 | $62.19 | 6000 |
| 2022-01-18 | 64.33 | $62.72 | 6900 |
| 2022-01-14 | 64.69 | $64.00 | 4246 |
| 2022-01-13 | 64.84 | $63.96 | 11800 |
| 2022-01-12 | 65.03 | $64.93 | 5608 |
| 2022-01-11 | 65.03 | $64.74 | 4642 |
| 2022-01-10 | 65.08 | $64.20 | 6800 |
| 2022-01-07 | 65.25 | $64.24 | 7300 |
| 2022-01-06 | 65.44 | $64.51 | 8100 |
| 2022-01-05 | 65.60 | $64.53 | 6600 |
| 2022-01-04 | 65.77 | $65.90 | 23724 |
| 2022-01-03 | 65.69 | $66.02 | 6600 |
| 2021-12-31 | 65.56 | $65.70 | 10900 |
| 2021-12-30 | 65.47 | $65.88 | 5711 |
| 2021-12-29 | 65.34 | $66.07 | 4602 |
| 2021-12-28 | 65.13 | $65.93 | 5900 |
| 2021-12-27 | 64.93 | $66.06 | 8825 |
| 2021-12-23 | 64.65 | $65.53 | 6700 |
| 2021-12-22 | 64.45 | $65.01 | 8842 |
| 2021-12-21 | 64.33 | $64.35 | 7100 |
| 2021-12-20 | 64.32 | $63.21 | 10200 |
| 2021-12-17 | 64.55 | $63.95 | 8500 |
| 2021-12-16 | 64.66 | $64.54 | 7200 |
| 2021-12-15 | 64.66 | $65.10 | 5318 |
| 2021-12-14 | 64.55 | $64.11 | 9200 |
| 2021-12-13 | 64.62 | $64.62 | 3518 |
| 2021-12-10 | 64.60 | $65.17 | 5100 |
| 2021-12-09 | 64.46 | $64.66 | 5825 |
| 2021-12-08 | 64.40 | $65.22 | 6928 |
| 2021-12-07 | 64.21 | $64.91 | 4600 |
| 2021-12-06 | 64.06 | $63.55 | 3714 |
| 2021-12-03 | 64.17 | $62.79 | 5600 |
| 2021-12-02 | 64.46 | $63.49 | 48108 |
| 2021-12-01 | 64.64 | $62.67 | 9429 |
| 2021-11-30 | 65.03 | $63.41 | 162600 |
| 2021-11-29 | 65.32 | $64.71 | 11800 |
| 2021-11-26 | 65.38 | $63.89 | 4302 |
| 2021-11-24 | 65.62 | $65.28 | 17743 |
| 2021-11-23 | 65.60 | $65.04 | 4824 |
| 2021-11-22 | 65.62 | $65.02 | 4400 |
| 2021-11-19 | 65.64 | $65.39 | 3904 |
| 2021-11-18 | 65.59 | $65.47 | 3424 |
| 2021-11-17 | 65.50 | $65.31 | 5041 |
| 2021-11-16 | 65.43 | $65.48 | 10300 |
| 2021-11-15 | 65.30 | $65.20 | 137400 |
| 2021-11-12 | 65.21 | $65.17 | 3840 |
| 2021-11-11 | 65.10 | $64.66 | 9000 |
| 2021-11-10 | 65.07 | $64.67 | 49100 |
| 2021-11-09 | 65.04 | $65.24 | 4525 |
| 2021-11-08 | 64.87 | $65.44 | 4618 |
| 2021-11-05 | 64.63 | $65.32 | 9000 |
| 2021-11-04 | 64.37 | $65.07 | 5500 |
| 2021-11-03 | 64.11 | $64.84 | 5100 |
| 2021-11-02 | 63.85 | $64.39 | 10531 |
| 2021-11-01 | 63.65 | $64.16 | 10600 |
| 2021-10-29 | 63.45 | $64.06 | 9139 |
| 2021-10-28 | 63.25 | $63.93 | 6231 |
| 2021-10-27 | 63.03 | $63.37 | 5000 |
| 2021-10-26 | 62.89 | $63.73 | 7500 |
| 2021-10-25 | 62.65 | $63.55 | 7200 |
| 2021-10-22 | 62.40 | $63.30 | 9500 |
| 2021-10-21 | 62.17 | $63.46 | 11700 |
| 2021-10-20 | 61.86 | $63.16 | 4600 |
| 2021-10-19 | 61.57 | $63.00 | 7300 |
| 2021-10-18 | 61.26 | $62.55 | 5200 |
| 2021-10-15 | 61.00 | $62.31 | 9300 |
| 2021-10-14 | 60.75 | $61.85 | 6900 |
| 2021-10-13 | 60.56 | $60.82 | 6202 |
| 2021-10-12 | 60.56 | $60.53 | 5300 |
| 2021-10-11 | 60.62 | $60.66 | 5424 |
| 2021-10-08 | 60.66 | $61.07 | 5600 |
| 2021-10-07 | 60.63 | $61.17 | 3626 |
| 2021-10-06 | 60.58 | $60.69 | 5100 |
| 2021-10-05 | 60.62 | $60.38 | 6545 |
| 2021-10-04 | 60.73 | $59.74 | 3200 |
| 2021-10-01 | 61.01 | $60.49 | 11500 |
| 2021-09-30 | 61.17 | $59.99 | 10100 |
| 2021-09-29 | 61.46 | $60.53 | 5500 |
| 2021-09-28 | 61.69 | $60.50 | 6800 |
| 2021-09-27 | 61.97 | $61.82 | 5700 |
| 2021-09-24 | 62.01 | $62.04 | 6200 |
| 2021-09-23 | 62.01 | $62.14 | 3636 |
| 2021-09-22 | 62.00 | $61.45 | 10700 |
| 2021-09-21 | 62.12 | $60.90 | 3600 |
| 2021-09-20 | 62.38 | $60.92 | 9017 |
| 2021-09-17 | 62.68 | $61.95 | 5123 |
| 2021-09-16 | 62.81 | $62.50 | 4006 |
| 2021-09-15 | 62.84 | $62.53 | 8500 |
| 2021-09-14 | 62.87 | $62.00 | 10000 |
| 2021-09-13 | 63.01 | $62.37 | 5000 |
| 2021-09-10 | 63.10 | $62.26 | 4100 |
| 2021-09-09 | 63.22 | $62.74 | 11344 |
| 2021-09-08 | 63.25 | $63.00 | 4800 |
| 2021-09-07 | 63.23 | $63.12 | 3900 |
| 2021-09-03 | 63.18 | $63.33 | 6702 |
| 2021-09-02 | 63.07 | $63.30 | 7525 |
| 2021-09-01 | 62.95 | $63.09 | 5931 |
| 2021-08-31 | 62.85 | $63.09 | 6600 |
| 2021-08-30 | 62.73 | $63.19 | 6605 |
| 2021-08-27 | 62.56 | $62.90 | 3800 |
| 2021-08-26 | 62.43 | $62.35 | 21507 |
| 2021-08-25 | 62.39 | $62.71 | 3200 |
| 2021-08-24 | 62.26 | $62.55 | 6700 |
| 2021-08-23 | 62.14 | $62.43 | 3300 |
| 2021-08-20 | 62.03 | $61.88 | 2814 |
| 2021-08-19 | 62.01 | $61.32 | 3935 |
| 2021-08-18 | 62.11 | $61.34 | 4706 |
| 2021-08-17 | 62.21 | $61.93 | 8700 |
| 2021-08-16 | 62.20 | $62.35 | 13500 |
| 2021-08-13 | 62.10 | $62.21 | 3017 |
| 2021-08-12 | 62.01 | $62.15 | 4207 |
| 2021-08-11 | 61.91 | $61.93 | 4046 |
| 2021-08-10 | 61.84 | $61.79 | 6300 |
| 2021-08-09 | 61.79 | $61.80 | 6349 |
| 2021-08-06 | 61.72 | $61.82 | 2637 |
| 2021-08-05 | 61.63 | $61.76 | 6300 |
| 2021-08-04 | 61.54 | $61.43 | 5700 |
| 2021-08-03 | 61.49 | $61.61 | 3518 |
| 2021-08-02 | 61.41 | $61.14 | 4900 |
| 2021-07-30 | 61.40 | $61.22 | 1742 |
| 2021-07-29 | 61.37 | $61.61 | 3441 |
| 2021-07-28 | 61.25 | $61.40 | 3836 |
| 2021-07-27 | 61.15 | $61.32 | 3325 |
| 2021-07-26 | 61.05 | $61.65 | 3800 |
| 2021-07-23 | 60.87 | $61.57 | 4600 |
| 2021-07-22 | 60.66 | $60.89 | 3433 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
103.32
2026-07-20
Close Price
$102.54
Vol: 327952
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.59
Average
71.26
Maximum
105.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 103.32 | $102.54 | 327952 |
| 2026-07-17 | 103.57 | $102.67 | 48700 |
| 2026-07-16 | 103.82 | $103.73 | 47200 |
| 2026-07-15 | 103.80 | $104.28 | 54603 |
| 2026-07-14 | 103.58 | $103.87 | 118500 |
| 2026-07-13 | 103.45 | $103.52 | 63000 |
| 2026-07-10 | 103.39 | $104.35 | 81700 |
| 2026-07-09 | 103.05 | $103.88 | 33200 |
| 2026-07-08 | 102.79 | $103.12 | 60848 |
| 2026-07-07 | 102.70 | $103.35 | 59500 |
| 2026-07-06 | 102.52 | $103.80 | 282534 |
| 2026-07-02 | 102.16 | $102.94 | 82512 |
| 2026-07-01 | 102.00 | $103.01 | 57200 |
| 2026-06-30 | 101.78 | $103.10 | 199746 |
| 2026-06-29 | 101.50 | $102.34 | 58800 |
| 2026-06-26 | 101.40 | $100.91 | 213833 |
| 2026-06-25 | 101.73 | $101.15 | 196248 |
| 2026-06-24 | 102.07 | $101.07 | 42200 |
| 2026-06-23 | 102.52 | $101.61 | 54100 |
| 2026-06-22 | 102.89 | $103.09 | 68607 |
| 2026-06-18 | 102.87 | $103.42 | 88600 |
| 2026-06-17 | 102.74 | $102.38 | 73800 |
| 2026-06-16 | 102.91 | $103.65 | 169114 |
| 2026-06-15 | 102.71 | $104.25 | 204800 |
| 2026-06-12 | 102.27 | $102.35 | 40428 |
| 2026-06-11 | 102.34 | $101.87 | 55120 |
| 2026-06-10 | 102.58 | $100.12 | 49900 |
| 2026-06-09 | 103.42 | $101.74 | 44800 |
| 2026-06-08 | 103.92 | $102.09 | 48700 |
| 2026-06-05 | 104.40 | $101.77 | 50242 |
| 2026-06-04 | 105.08 | $104.63 | 34500 |
| 2026-06-03 | 104.97 | $104.16 | 49600 |
| 2026-06-02 | 104.96 | $104.94 | 46600 |
| 2026-06-01 | 104.67 | $104.71 | 58700 |
| 2026-05-29 | 104.37 | $104.43 | 56700 |
| 2026-05-28 | 104.06 | $104.15 | 61500 |
| 2026-05-27 | 103.75 | $103.49 | 51519 |
| 2026-05-26 | 103.56 | $103.54 | 63400 |
| 2026-05-22 | 103.27 | $102.86 | 133200 |
| 2026-05-21 | 103.12 | $102.44 | 179000 |
| 2026-05-20 | 103.04 | $102.24 | 344045 |
| 2026-05-19 | 102.97 | $101.17 | 66300 |
| 2026-05-18 | 103.20 | $101.81 | 52800 |
| 2026-05-15 | 103.24 | $101.90 | 56500 |
| 2026-05-14 | 103.23 | $103.21 | 76022 |
| 2026-05-13 | 102.76 | $102.43 | 204206 |
| 2026-05-12 | 102.39 | $101.75 | 179200 |
| 2026-05-11 | 102.13 | $101.87 | 29323 |
| 2026-05-08 | 101.73 | $101.70 | 46835 |
| 2026-05-07 | 101.27 | $100.91 | 32700 |
| 2026-05-06 | 100.91 | $101.20 | 53831 |
| 2026-05-05 | 100.35 | $99.80 | 50734 |
| 2026-05-04 | 100.08 | $99.01 | 43235 |
| 2026-05-01 | 99.96 | $99.34 | 42045 |
| 2026-04-30 | 99.67 | $99.08 | 643149 |
| 2026-04-29 | 99.37 | $98.08 | 40924 |
| 2026-04-28 | 99.29 | $98.08 | 74400 |
| 2026-04-27 | 99.15 | $98.55 | 39801 |
| 2026-04-24 | 98.79 | $98.43 | 49400 |
| 2026-04-23 | 98.35 | $97.66 | 52541 |
| 2026-04-22 | 98.02 | $98.09 | 55600 |
| 2026-04-21 | 97.45 | $97.04 | 110441 |
| 2026-04-20 | 97.05 | $97.68 | 87608 |
| 2026-04-17 | 96.33 | $97.92 | 75612 |
| 2026-04-16 | 95.34 | $96.75 | 55100 |
| 2026-04-15 | 94.48 | $96.53 | 67100 |
| 2026-04-14 | 93.49 | $95.68 | 188300 |
| 2026-04-13 | 92.53 | $94.53 | 44800 |
| 2026-04-10 | 91.73 | $93.53 | 39446 |
| 2026-04-09 | 91.05 | $93.65 | 44700 |
| 2026-04-08 | 90.20 | $93.11 | 68200 |
| 2026-04-07 | 89.33 | $90.85 | 81000 |
| 2026-04-06 | 89.01 | $90.76 | 80500 |
| 2026-04-02 | 88.66 | $90.36 | 133847 |
| 2026-04-01 | 88.39 | $90.27 | 510212 |
| 2026-03-31 | 88.11 | $89.59 | 416800 |
| 2026-03-30 | 88.01 | $87.02 | 79034 |
| 2026-03-27 | 88.73 | $87.36 | 65311 |
| 2026-03-26 | 89.53 | $88.88 | 98200 |
| 2026-03-25 | 90.05 | $90.43 | 38509 |
| 2026-03-24 | 90.21 | $90.17 | 108400 |
| 2026-03-23 | 90.51 | $90.56 | 292600 |
| 2026-03-20 | 90.77 | $89.63 | 224126 |
| 2026-03-19 | 91.40 | $90.97 | 121400 |
| 2026-03-18 | 91.77 | $91.26 | 65500 |
| 2026-03-17 | 92.14 | $92.50 | 36147 |
| 2026-03-16 | 92.21 | $92.30 | 101700 |
| 2026-03-13 | 92.37 | $91.33 | 83417 |
| 2026-03-12 | 92.89 | $91.90 | 50403 |
| 2026-03-11 | 93.36 | $93.32 | 82208 |
| 2026-03-10 | 93.48 | $93.33 | 1.3M |
| 2026-03-09 | 93.64 | $93.56 | 71800 |
| 2026-03-06 | 93.76 | $92.77 | 64500 |
| 2026-03-05 | 94.17 | $93.96 | 43335 |
| 2026-03-04 | 94.29 | $94.46 | 75200 |
| 2026-03-03 | 94.29 | $93.73 | 44315 |
| 2026-03-02 | 94.52 | $94.60 | 55100 |
| 2026-02-27 | 94.53 | $94.55 | 46542 |
| 2026-02-26 | 94.56 | $94.95 | 69600 |
| 2026-02-25 | 94.47 | $95.47 | 52500 |
| 2026-02-24 | 94.20 | $94.65 | 62100 |
| 2026-02-23 | 94.14 | $93.89 | 97540 |
| 2026-02-20 | 94.31 | $94.92 | 64800 |
| 2026-02-19 | 94.19 | $94.23 | 258500 |
| 2026-02-18 | 94.28 | $94.51 | 378100 |
| 2026-02-17 | 94.30 | $94.00 | 49528 |
| 2026-02-13 | 94.49 | $93.88 | 106749 |
| 2026-02-12 | 94.77 | $93.85 | 69321 |
| 2026-02-11 | 95.12 | $95.32 | 68100 |
| 2026-02-10 | 95.09 | $95.36 | 57917 |
| 2026-02-09 | 95.03 | $95.65 | 83700 |
| 2026-02-06 | 94.88 | $95.18 | 75328 |
| 2026-02-05 | 94.84 | $93.33 | 90200 |
| 2026-02-04 | 95.38 | $94.61 | 70924 |
| 2026-02-03 | 95.63 | $95.09 | 65500 |
| 2026-02-02 | 95.79 | $95.97 | 116100 |
| 2026-01-30 | 95.69 | $95.48 | 483700 |
| 2026-01-29 | 95.73 | $95.87 | 72040 |
| 2026-01-28 | 95.65 | $96.10 | 58900 |
| 2026-01-27 | 95.47 | $96.13 | 53349 |
| 2026-01-26 | 95.24 | $95.73 | 75009 |
| 2026-01-23 | 95.09 | $95.19 | 46500 |
| 2026-01-22 | 95.08 | $95.12 | 53022 |
| 2026-01-21 | 95.08 | $94.57 | 57707 |
| 2026-01-20 | 95.26 | $93.52 | 88639 |
| 2026-01-16 | 95.81 | $95.53 | 88829 |
| 2026-01-15 | 95.83 | $95.57 | 747309 |
| 2026-01-14 | 95.85 | $95.38 | 91200 |
| 2026-01-13 | 95.91 | $95.94 | 29923 |
| 2026-01-12 | 95.81 | $96.18 | 51223 |
| 2026-01-09 | 95.61 | $96.00 | 61300 |
| 2026-01-08 | 95.41 | $95.40 | 52417 |
| 2026-01-07 | 95.35 | $95.43 | 91831 |
| 2026-01-06 | 95.26 | $95.70 | 493536 |
| 2026-01-05 | 95.06 | $95.15 | 38123 |
| 2026-01-02 | 94.98 | $94.56 | 60744 |
| 2025-12-31 | 95.07 | $94.40 | 45524 |
| 2025-12-30 | 95.23 | $95.07 | 201700 |
| 2025-12-29 | 95.21 | $95.21 | 529400 |
| 2025-12-26 | 95.12 | $95.54 | 34133 |
| 2025-12-24 | 94.91 | $95.55 | 42127 |
| 2025-12-23 | 94.64 | $95.22 | 38800 |
| 2025-12-22 | 94.42 | $95.04 | 43002 |
| 2025-12-19 | 94.20 | $94.39 | 53848 |
| 2025-12-18 | 94.13 | $93.59 | 185243 |
| 2025-12-17 | 94.31 | $92.88 | 205000 |
| 2025-12-16 | 94.74 | $94.00 | 44600 |
| 2025-12-15 | 94.91 | $94.20 | 45700 |
| 2025-12-12 | 95.04 | $94.37 | 331200 |
| 2025-12-11 | 95.14 | $95.43 | 87000 |
| 2025-12-10 | 94.91 | $95.22 | 55700 |
| 2025-12-09 | 94.69 | $94.68 | 78939 |
| 2025-12-08 | 94.59 | $94.74 | 76524 |
| 2025-12-05 | 94.44 | $95.02 | 49700 |
| 2025-12-04 | 94.16 | $94.83 | 38529 |
| 2025-12-03 | 93.88 | $94.79 | 29613 |
| 2025-12-02 | 93.54 | $94.45 | 42300 |
| 2025-12-01 | 93.23 | $94.19 | 176200 |
| 2025-11-28 | 92.93 | $94.62 | 28806 |
| 2025-11-26 | 92.44 | $94.18 | 124631 |
| 2025-11-25 | 91.98 | $93.53 | 64900 |
| 2025-11-24 | 91.65 | $92.67 | 50000 |
| 2025-11-21 | 91.51 | $91.19 | 47343 |
| 2025-11-20 | 91.84 | $90.37 | 41502 |
| 2025-11-19 | 92.50 | $91.83 | 52100 |
| 2025-11-18 | 92.85 | $91.50 | 53900 |
| 2025-11-17 | 93.39 | $92.16 | 135448 |
| 2025-11-14 | 93.84 | $93.03 | 27500 |
| 2025-11-13 | 94.10 | $93.06 | 37742 |
| 2025-11-12 | 94.42 | $94.71 | 37820 |
| 2025-11-11 | 94.27 | $94.65 | 36819 |
| 2025-11-10 | 94.11 | $94.44 | 84900 |
| 2025-11-07 | 93.97 | $93.01 | 838941 |
| 2025-11-06 | 94.25 | $92.91 | 40725 |
| 2025-11-05 | 94.61 | $93.98 | 58302 |
| 2025-11-04 | 94.70 | $93.62 | 35800 |
| 2025-11-03 | 94.92 | $94.82 | 90625 |
| 2025-10-31 | 94.79 | $94.71 | 24200 |
| 2025-10-30 | 94.65 | $94.40 | 48700 |
| 2025-10-29 | 94.57 | $95.40 | 35638 |
| 2025-10-28 | 94.14 | $95.34 | 94400 |
| 2025-10-27 | 93.62 | $95.08 | 849400 |
| 2025-10-24 | 93.07 | $93.93 | 40706 |
| 2025-10-23 | 92.75 | $93.18 | 37500 |
| 2025-10-22 | 92.59 | $92.59 | 431600 |
| 2025-10-21 | 92.58 | $93.13 | 44400 |
| 2025-10-20 | 92.39 | $93.12 | 38700 |
| 2025-10-17 | 92.17 | $92.13 | 29000 |
| 2025-10-16 | 92.20 | $91.67 | 46308 |
| 2025-10-15 | 92.39 | $92.28 | 37402 |
| 2025-10-14 | 92.42 | $91.92 | 30600 |
| 2025-10-13 | 92.57 | $92.04 | 61900 |
| 2025-10-10 | 92.71 | $90.65 | 269100 |
| 2025-10-09 | 93.30 | $93.13 | 25000 |
| 2025-10-08 | 93.24 | $93.35 | 131447 |
| 2025-10-07 | 93.07 | $92.76 | 50708 |
| 2025-10-06 | 93.04 | $93.17 | 74200 |
| 2025-10-03 | 92.87 | $92.80 | 25429 |
| 2025-10-02 | 92.76 | $92.83 | 72400 |
| 2025-10-01 | 92.60 | $92.75 | 37212 |
| 2025-09-30 | 92.43 | $92.40 | 127400 |
| 2025-09-29 | 92.31 | $92.06 | 96200 |
| 2025-09-26 | 92.27 | $91.83 | 34300 |
| 2025-09-25 | 92.27 | $91.30 | 38604 |
| 2025-09-24 | 92.43 | $91.75 | 30000 |
| 2025-09-23 | 92.47 | $92.28 | 28300 |
| 2025-09-22 | 92.33 | $92.81 | 47100 |
| 2025-09-19 | 91.97 | $92.41 | 42500 |
| 2025-09-18 | 91.65 | $91.92 | 60300 |
| 2025-09-17 | 91.40 | $91.43 | 38900 |
| 2025-09-16 | 91.24 | $91.50 | 21013 |
| 2025-09-15 | 91.00 | $91.56 | 26100 |
| 2025-09-12 | 90.68 | $91.19 | 31338 |
| 2025-09-11 | 90.39 | $91.16 | 34700 |
| 2025-09-10 | 90.05 | $90.44 | 31000 |
| 2025-09-09 | 89.84 | $90.19 | 19900 |
| 2025-09-08 | 89.67 | $89.88 | 53641 |
| 2025-09-05 | 89.54 | $89.62 | 44702 |
| 2025-09-04 | 89.47 | $89.85 | 37200 |
| 2025-09-03 | 89.30 | $89.12 | 52409 |
| 2025-09-02 | 89.31 | $88.68 | 67006 |
| 2025-08-29 | 89.46 | $89.24 | 39907 |
| 2025-08-28 | 89.46 | $89.90 | 177032 |
| 2025-08-27 | 89.24 | $89.56 | 28815 |
| 2025-08-26 | 89.08 | $89.35 | 127200 |
| 2025-08-25 | 88.93 | $88.94 | 39513 |
| 2025-08-22 | 88.88 | $89.32 | 223700 |
| 2025-08-21 | 88.68 | $87.94 | 32315 |
| 2025-08-20 | 88.88 | $88.30 | 440747 |
| 2025-08-19 | 88.99 | $88.47 | 381100 |
| 2025-08-18 | 89.07 | $89.11 | 28000 |
| 2025-08-15 | 88.94 | $89.13 | 26700 |
| 2025-08-14 | 88.78 | $89.30 | 15700 |
| 2025-08-13 | 88.51 | $89.27 | 28800 |
| 2025-08-12 | 88.18 | $89.05 | 57500 |
| 2025-08-11 | 87.84 | $88.11 | 17331 |
| 2025-08-08 | 87.72 | $88.25 | 115500 |
| 2025-08-07 | 87.53 | $87.46 | 28500 |
| 2025-08-06 | 87.53 | $87.60 | 32049 |
| 2025-08-05 | 87.48 | $86.93 | 26924 |
| 2025-08-04 | 87.63 | $87.36 | 34200 |
| 2025-08-01 | 87.67 | $86.06 | 76807 |
| 2025-07-31 | 88.12 | $87.47 | 504138 |
| 2025-07-30 | 88.20 | $87.78 | 220634 |
| 2025-07-29 | 88.20 | $87.95 | 23641 |
| 2025-07-28 | 88.12 | $88.20 | 44300 |
| 2025-07-25 | 87.92 | $88.19 | 53700 |
| 2025-07-24 | 87.68 | $87.81 | 35919 |
| 2025-07-23 | 87.48 | $87.70 | 47020 |
| 2025-07-22 | 87.26 | $87.07 | 33100 |
| 2025-07-21 | 87.18 | $87.04 | 102200 |
| 2025-07-18 | 87.07 | $86.90 | 22845 |
| 2025-07-17 | 86.97 | $86.91 | 21200 |
| 2025-07-16 | 86.82 | $86.45 | 25140 |
| 2025-07-15 | 86.77 | $86.15 | 21000 |
| 2025-07-14 | 86.79 | $86.49 | 19727 |
| 2025-07-11 | 86.69 | $86.30 | 22000 |
| 2025-07-10 | 86.61 | $86.58 | 54006 |
| 2025-07-09 | 86.39 | $86.37 | 28200 |
| 2025-07-08 | 86.18 | $85.85 | 20514 |
| 2025-07-07 | 86.07 | $85.88 | 48736 |
| 2025-07-03 | 85.91 | $86.58 | 26439 |
| 2025-07-02 | 85.46 | $85.85 | 37200 |
| 2025-07-01 | 85.13 | $85.43 | 71900 |
| 2025-06-30 | 84.85 | $85.57 | 86322 |
| 2025-06-27 | 84.44 | $85.04 | 108339 |
| 2025-06-26 | 84.10 | $84.66 | 44800 |
| 2025-06-25 | 83.78 | $84.01 | 52009 |
| 2025-06-24 | 83.59 | $84.01 | 41800 |
| 2025-06-23 | 83.35 | $83.21 | 26300 |
| 2025-06-20 | 83.29 | $82.41 | 54918 |
| 2025-06-18 | 83.46 | $82.65 | 36322 |
| 2025-06-17 | 83.58 | $82.68 | 17501 |
| 2025-06-16 | 83.70 | $83.32 | 24900 |
| 2025-06-13 | 83.62 | $82.49 | 26936 |
| 2025-06-12 | 83.77 | $83.48 | 19446 |
| 2025-06-11 | 83.62 | $83.19 | 32364 |
| 2025-06-10 | 83.50 | $83.38 | 40818 |
| 2025-06-09 | 83.28 | $82.96 | 20600 |
| 2025-06-06 | 83.12 | $82.91 | 29100 |
| 2025-06-05 | 82.91 | $82.05 | 45700 |
| 2025-06-04 | 82.92 | $82.47 | 64900 |
| 2025-06-03 | 82.76 | $82.46 | 34100 |
| 2025-06-02 | 82.55 | $81.92 | 33800 |
| 2025-05-30 | 82.44 | $81.52 | 1.0M |
| 2025-05-29 | 82.40 | $81.53 | 562500 |
| 2025-05-28 | 82.33 | $81.29 | 162537 |
| 2025-05-27 | 82.29 | $81.62 | 37900 |
| 2025-05-23 | 82.11 | $80.00 | 27809 |
| 2025-05-22 | 82.37 | $80.51 | 48600 |
| 2025-05-21 | 82.49 | $80.52 | 29300 |
| 2025-05-20 | 82.60 | $81.79 | 43619 |
| 2025-05-19 | 82.29 | $82.11 | 64536 |
| 2025-05-16 | 81.77 | $82.00 | 29900 |
| 2025-05-15 | 81.14 | $81.36 | 74100 |
| 2025-05-14 | 80.54 | $81.10 | 64000 |
| 2025-05-13 | 79.86 | $80.98 | 39300 |
| 2025-05-12 | 79.03 | $80.37 | 28134 |
| 2025-05-09 | 78.20 | $77.85 | 26700 |
| 2025-05-08 | 77.95 | $77.91 | 42000 |
| 2025-05-07 | 77.61 | $77.37 | 57100 |
| 2025-05-06 | 77.35 | $77.06 | 28200 |
| 2025-05-05 | 77.12 | $77.67 | 18616 |
| 2025-05-02 | 76.62 | $78.23 | 37500 |
| 2025-05-01 | 75.83 | $77.02 | 32647 |
| 2025-04-30 | 75.23 | $76.45 | 419100 |
| 2025-04-29 | 74.68 | $76.44 | 22230 |
| 2025-04-28 | 74.01 | $75.99 | 26800 |
| 2025-04-25 | 73.34 | $75.89 | 38725 |
| 2025-04-24 | 72.56 | $75.31 | 39300 |
| 2025-04-23 | 71.81 | $73.76 | 142200 |
| 2025-04-22 | 71.42 | $72.52 | 37800 |
| 2025-04-21 | 71.35 | $70.75 | 47200 |
| 2025-04-17 | 71.86 | $72.44 | 30800 |
| 2025-04-16 | 71.96 | $72.34 | 30200 |
| 2025-04-15 | 72.16 | $74.02 | 22800 |
| 2025-04-14 | 71.89 | $74.14 | 72100 |
| 2025-04-11 | 71.55 | $73.42 | 66533 |
| 2025-04-10 | 71.41 | $72.19 | 81211 |
| 2025-04-09 | 71.67 | $74.87 | 187822 |
| 2025-04-08 | 71.17 | $68.32 | 97647 |
| 2025-04-07 | 72.68 | $69.32 | 378814 |
| 2025-04-04 | 74.24 | $69.53 | 473300 |
| 2025-04-03 | 76.11 | $73.90 | 452749 |
| 2025-04-02 | 77.01 | $77.69 | 31000 |
| 2025-04-01 | 76.94 | $77.12 | 65600 |
| 2025-03-31 | 77.04 | $76.90 | 78300 |
| 2025-03-28 | 77.25 | $76.51 | 79518 |
| 2025-03-27 | 77.64 | $78.03 | 40500 |
| 2025-03-26 | 77.64 | $78.38 | 31840 |
| 2025-03-25 | 77.56 | $79.35 | 42017 |
| 2025-03-24 | 77.16 | $79.35 | 29437 |
| 2025-03-21 | 76.70 | $78.03 | 32500 |
| 2025-03-20 | 76.57 | $77.92 | 29025 |
| 2025-03-19 | 76.48 | $78.07 | 43437 |
| 2025-03-18 | 76.36 | $77.17 | 166100 |
| 2025-03-17 | 76.52 | $78.09 | 54900 |
| 2025-03-14 | 76.45 | $77.51 | 34100 |
| 2025-03-13 | 76.59 | $75.92 | 49539 |
| 2025-03-12 | 77.30 | $76.96 | 39000 |
| 2025-03-11 | 77.86 | $76.60 | 57028 |
| 2025-03-10 | 78.69 | $77.05 | 57100 |
| 2025-03-07 | 79.58 | $79.28 | 57742 |
| 2025-03-06 | 79.99 | $78.92 | 50714 |
| 2025-03-05 | 80.62 | $80.47 | 46748 |
| 2025-03-04 | 80.91 | $79.51 | 212400 |
| 2025-03-03 | 81.58 | $80.52 | 48845 |
| 2025-02-28 | 82.08 | $81.89 | 264302 |
| 2025-02-27 | 82.28 | $80.65 | 25600 |
| 2025-02-26 | 82.91 | $81.87 | 22022 |
| 2025-02-25 | 83.30 | $81.87 | 56000 |
| 2025-02-24 | 83.78 | $82.34 | 34300 |
| 2025-02-21 | 84.20 | $82.85 | 21500 |
| 2025-02-20 | 84.55 | $84.32 | 45636 |
| 2025-02-19 | 84.51 | $84.67 | 24500 |
| 2025-02-18 | 84.33 | $84.50 | 39000 |
| 2025-02-14 | 84.16 | $84.38 | 26400 |
| 2025-02-13 | 83.98 | $84.36 | 57837 |
| 2025-02-12 | 83.76 | $83.48 | 28400 |
| 2025-02-11 | 83.76 | $83.68 | 25739 |
| 2025-02-10 | 83.70 | $83.69 | 42900 |
| 2025-02-07 | 83.61 | $83.14 | 42600 |
| 2025-02-06 | 83.66 | $83.84 | 45928 |
| 2025-02-05 | 83.50 | $83.55 | 27900 |
| 2025-02-04 | 83.39 | $83.26 | 26925 |
| 2025-02-03 | 83.34 | $82.60 | 46400 |
| 2025-01-31 | 83.48 | $83.23 | 25746 |
| 2025-01-30 | 83.45 | $83.54 | 26808 |
| 2025-01-29 | 83.30 | $83.15 | 29900 |
| 2025-01-28 | 83.23 | $83.52 | 79300 |
| 2025-01-27 | 83.02 | $82.68 | 349500 |
| 2025-01-24 | 83.03 | $83.94 | 40400 |
| 2025-01-23 | 82.63 | $84.12 | 51642 |
| 2025-01-22 | 82.08 | $83.69 | 169647 |
| 2025-01-21 | 81.55 | $83.19 | 70942 |
| 2025-01-17 | 81.06 | $82.48 | 658300 |
| 2025-01-16 | 80.69 | $81.66 | 1.7M |
| 2025-01-15 | 80.51 | $81.76 | 49300 |
| 2025-01-14 | 80.28 | $80.28 | 72900 |
| 2025-01-13 | 80.47 | $80.19 | 42900 |
| 2025-01-10 | 80.74 | $80.11 | 39900 |
| 2025-01-08 | 81.11 | $81.37 | 25617 |
| 2025-01-07 | 81.17 | $81.18 | 42341 |
| 2025-01-06 | 81.31 | $82.09 | 28300 |
| 2025-01-03 | 81.20 | $81.67 | 34900 |
| 2025-01-02 | 81.21 | $80.60 | 34830 |
| 2024-12-31 | 81.57 | $80.83 | 28605 |
| 2024-12-30 | 81.94 | $81.11 | 200633 |
| 2024-12-27 | 82.30 | $82.07 | 42900 |
| 2024-12-26 | 82.45 | $82.98 | 67100 |
| 2024-12-24 | 82.35 | $82.98 | 52300 |
| 2024-12-23 | 82.22 | $82.02 | 50922 |
| 2024-12-20 | 82.37 | $81.77 | 44800 |
| 2024-12-19 | 82.63 | $80.91 | 46536 |
| 2024-12-18 | 83.23 | $81.00 | 39800 |
| 2024-12-17 | 83.92 | $83.45 | 57020 |
| 2024-12-16 | 83.98 | $83.78 | 242100 |
| 2024-12-13 | 83.93 | $83.45 | 39600 |
| 2024-12-12 | 83.97 | $83.47 | 905600 |
| 2024-12-11 | 84.00 | $83.90 | 42407 |
| 2024-12-10 | 83.88 | $83.19 | 804013 |
| 2024-12-09 | 83.95 | $83.47 | 152900 |
| 2024-12-06 | 83.94 | $84.06 | 51545 |
| 2024-12-05 | 83.71 | $83.79 | 36309 |
| 2024-12-04 | 83.51 | $83.92 | 154300 |
| 2024-12-03 | 83.21 | $83.30 | 41700 |
| 2024-12-02 | 83.03 | $83.26 | 69921 |
| 2024-11-29 | 82.80 | $83.08 | 27412 |
| 2024-11-27 | 82.57 | $82.57 | 42800 |
| 2024-11-26 | 82.44 | $82.90 | 676000 |
| 2024-11-25 | 82.17 | $82.41 | 146300 |
| 2024-11-22 | 81.98 | $82.16 | 29631 |
| 2024-11-21 | 81.82 | $81.86 | 24122 |
| 2024-11-20 | 81.71 | $81.37 | 485836 |
| 2024-11-19 | 81.72 | $81.38 | 23100 |
| 2024-11-18 | 81.72 | $80.97 | 40900 |
| 2024-11-15 | 81.83 | $80.66 | 646717 |
| 2024-11-14 | 82.06 | $81.81 | 21323 |
| 2024-11-13 | 81.96 | $82.28 | 17315 |
| 2024-11-12 | 81.68 | $82.23 | 307013 |
| 2024-11-11 | 81.33 | $82.50 | 23732 |
| 2024-11-08 | 80.81 | $82.33 | 2.0M |
| 2024-11-07 | 80.23 | $82.05 | 40508 |
| 2024-11-06 | 79.60 | $81.31 | 30300 |
| 2024-11-05 | 79.06 | $79.21 | 23959 |
| 2024-11-04 | 79.07 | $78.33 | 38500 |
| 2024-11-01 | 79.36 | $78.61 | 26144 |
| 2024-10-31 | 79.63 | $78.22 | 396900 |
| 2024-10-30 | 80.07 | $79.77 | 463700 |
| 2024-10-29 | 80.11 | $79.95 | 43300 |
| 2024-10-28 | 80.10 | $79.85 | 31800 |
| 2024-10-25 | 80.12 | $79.56 | 18543 |
| 2024-10-24 | 80.21 | $79.59 | 32500 |
| 2024-10-23 | 80.31 | $79.47 | 17730 |
| 2024-10-22 | 80.46 | $80.18 | 25000 |
| 2024-10-21 | 80.40 | $80.25 | 16217 |
| 2024-10-18 | 80.30 | $80.34 | 29131 |
| 2024-10-17 | 80.13 | $80.10 | 29000 |
| 2024-10-16 | 79.98 | $80.04 | 25000 |
| 2024-10-15 | 79.81 | $79.68 | 21000 |
| 2024-10-14 | 79.71 | $80.34 | 24200 |
| 2024-10-11 | 79.36 | $79.71 | 25000 |
| 2024-10-10 | 79.12 | $79.21 | 24900 |
| 2024-10-09 | 78.98 | $79.34 | 22507 |
| 2024-10-08 | 78.75 | $78.74 | 21530 |
| 2024-10-07 | 78.66 | $77.98 | 33226 |
| 2024-10-04 | 78.78 | $78.70 | 39032 |
| 2024-10-03 | 78.68 | $78.00 | 23025 |
| 2024-10-02 | 78.78 | $78.15 | 29219 |
| 2024-10-01 | 78.84 | $78.14 | 314341 |
| 2024-09-30 | 78.89 | $78.81 | 193700 |
| 2024-09-27 | 78.74 | $78.48 | 20341 |
| 2024-09-26 | 78.64 | $78.63 | 26400 |
| 2024-09-25 | 78.46 | $78.31 | 298332 |
| 2024-09-24 | 78.33 | $78.50 | 19714 |
| 2024-09-23 | 78.09 | $78.56 | 37233 |
| 2024-09-20 | 77.77 | $78.33 | 28300 |
| 2024-09-19 | 77.44 | $78.41 | 24300 |
| 2024-09-18 | 77.01 | $77.15 | 28416 |
| 2024-09-17 | 76.87 | $77.30 | 28529 |
| 2024-09-16 | 76.64 | $77.28 | 24800 |
| 2024-09-13 | 76.37 | $77.22 | 38000 |
| 2024-09-12 | 76.05 | $76.75 | 23600 |
| 2024-09-11 | 75.81 | $76.22 | 17922 |
| 2024-09-10 | 75.68 | $75.39 | 14200 |
| 2024-09-09 | 75.79 | $75.02 | 26500 |
| 2024-09-06 | 76.03 | $74.19 | 281600 |
| 2024-09-05 | 76.59 | $75.44 | 42800 |
| 2024-09-04 | 76.87 | $75.65 | 25746 |
| 2024-09-03 | 77.13 | $75.81 | 15100 |
| 2024-08-30 | 77.38 | $77.45 | 480425 |
| 2024-08-29 | 77.16 | $76.71 | 25100 |
| 2024-08-28 | 77.10 | $76.63 | 40138 |
| 2024-08-27 | 77.05 | $77.12 | 49530 |
| 2024-08-26 | 76.82 | $77.00 | 20335 |
| 2024-08-23 | 76.56 | $77.23 | 26700 |
| 2024-08-22 | 76.15 | $76.38 | 27700 |
| 2024-08-21 | 75.92 | $77.06 | 244600 |
| 2024-08-20 | 75.41 | $76.74 | 40200 |
| 2024-08-19 | 74.89 | $76.88 | 57614 |
| 2024-08-16 | 74.20 | $76.19 | 80700 |
| 2024-08-15 | 73.59 | $76.02 | 179307 |
| 2024-08-14 | 72.90 | $74.73 | 70916 |
| 2024-08-13 | 72.48 | $74.33 | 362900 |
| 2024-08-12 | 72.11 | $73.21 | 24441 |
| 2024-08-09 | 72.02 | $73.24 | 222400 |
| 2024-08-08 | 71.94 | $72.72 | 36400 |
| 2024-08-07 | 72.01 | $71.17 | 29027 |
| 2024-08-06 | 72.62 | $71.64 | 37613 |
| 2024-08-05 | 73.23 | $71.01 | 173448 |
| 2024-08-02 | 74.18 | $73.12 | 46532 |
| 2024-08-01 | 74.69 | $74.50 | 31440 |
| 2024-07-31 | 74.87 | $75.55 | 38200 |
| 2024-07-30 | 74.77 | $74.35 | 138600 |
| 2024-07-29 | 75.03 | $74.81 | 155500 |
| 2024-07-26 | 75.21 | $74.73 | 25600 |
| 2024-07-25 | 75.45 | $73.97 | 294800 |
| 2024-07-24 | 75.99 | $74.30 | 181136 |
| 2024-07-23 | 76.54 | $76.10 | 28327 |
| 2024-07-22 | 76.64 | $76.18 | 30745 |
| 2024-07-19 | 76.72 | $75.43 | 18117 |
| 2024-07-18 | 77.04 | $75.92 | 29924 |
| 2024-07-17 | 77.28 | $76.53 | 22200 |
| 2024-07-16 | 77.35 | $77.59 | 345800 |
| 2024-07-15 | 77.09 | $77.15 | 27100 |
| 2024-07-12 | 76.89 | $76.85 | 247800 |
| 2024-07-11 | 76.74 | $76.54 | 14700 |
| 2024-07-10 | 76.63 | $77.16 | 190300 |
| 2024-07-09 | 76.29 | $76.42 | 28923 |
| 2024-07-08 | 76.10 | $76.32 | 42825 |
| 2024-07-05 | 75.88 | $76.24 | 16100 |
| 2024-07-03 | 75.62 | $75.81 | 60022 |
| 2024-07-02 | 75.43 | $75.45 | 20916 |
| 2024-07-01 | 75.31 | $75.00 | 26330 |
| 2024-06-28 | 75.29 | $74.76 | 38900 |
| 2024-06-27 | 75.33 | $75.03 | 35500 |
| 2024-06-26 | 75.28 | $74.98 | 42341 |
| 2024-06-25 | 75.22 | $74.81 | 33600 |
| 2024-06-24 | 75.19 | $74.50 | 33400 |
| 2024-06-21 | 75.23 | $75.02 | 40200 |
| 2024-06-20 | 75.11 | $75.05 | 23300 |
| 2024-06-18 | 74.93 | $75.26 | 26013 |
| 2024-06-17 | 74.63 | $75.07 | 27148 |
| 2024-06-14 | 74.31 | $74.48 | 48401 |
| 2024-06-13 | 74.09 | $74.46 | 33000 |
| 2024-06-12 | 73.82 | $74.31 | 60046 |
| 2024-06-11 | 73.53 | $73.67 | 14006 |
| 2024-06-10 | 73.37 | $73.44 | 29143 |
| 2024-06-07 | 73.23 | $73.24 | 21139 |
| 2024-06-06 | 73.12 | $73.29 | 88600 |
| 2024-06-05 | 72.96 | $73.32 | 29600 |
| 2024-06-04 | 72.74 | $72.45 | 33600 |
| 2024-06-03 | 72.74 | $72.32 | 44837 |
| 2024-05-31 | 72.78 | $72.27 | 42400 |
| 2024-05-30 | 72.83 | $71.77 | 25436 |
| 2024-05-29 | 73.04 | $72.21 | 43700 |
| 2024-05-28 | 73.15 | $72.74 | 51717 |
| 2024-05-24 | 73.10 | $72.72 | 21900 |
| 2024-05-23 | 73.02 | $72.25 | 167421 |
| 2024-05-22 | 73.07 | $72.76 | 29838 |
| 2024-05-21 | 72.95 | $72.99 | 17137 |
| 2024-05-20 | 72.71 | $72.82 | 33504 |
| 2024-05-17 | 72.47 | $72.72 | 36839 |
| 2024-05-16 | 72.18 | $72.64 | 31229 |
| 2024-05-15 | 71.85 | $72.78 | 21200 |
| 2024-05-14 | 71.38 | $71.86 | 18300 |
| 2024-05-13 | 71.10 | $71.56 | 18309 |
| 2024-05-10 | 70.84 | $71.56 | 22618 |
| 2024-05-09 | 70.53 | $71.42 | 25400 |
| 2024-05-08 | 70.18 | $71.04 | 64700 |
| 2024-05-07 | 69.87 | $71.04 | 319400 |
| 2024-05-06 | 69.50 | $70.95 | 39600 |
| 2024-05-03 | 69.08 | $70.27 | 30600 |
| 2024-05-02 | 68.79 | $69.31 | 36400 |
| 2024-05-01 | 68.75 | $68.74 | 209000 |
| 2024-04-30 | 68.89 | $68.97 | 409533 |
| 2024-04-29 | 68.99 | $70.03 | 20547 |
| 2024-04-26 | 68.79 | $69.82 | 56307 |
| 2024-04-25 | 68.62 | $69.13 | 13844 |
| 2024-04-24 | 68.65 | $69.44 | 30800 |
| 2024-04-23 | 68.60 | $69.44 | 3.0M |
| 2024-04-22 | 68.55 | $68.62 | 24700 |
| 2024-04-19 | 68.76 | $68.02 | 21943 |
| 2024-04-18 | 69.22 | $68.64 | 44800 |
| 2024-04-17 | 69.59 | $68.77 | 52643 |
| 2024-04-16 | 70.02 | $69.14 | 34241 |
| 2024-04-15 | 70.43 | $69.28 | 51300 |
| 2024-04-12 | 70.88 | $70.16 | 26813 |
| 2024-04-11 | 71.16 | $71.17 | 31800 |
| 2024-04-10 | 71.18 | $70.70 | 48800 |
| 2024-04-09 | 71.35 | $71.34 | 26026 |
| 2024-04-08 | 71.35 | $71.25 | 26100 |
| 2024-04-05 | 71.37 | $71.21 | 19600 |
| 2024-04-04 | 71.41 | $70.46 | 27900 |
| 2024-04-03 | 71.69 | $71.32 | 58111 |
| 2024-04-02 | 71.75 | $71.24 | 46800 |
| 2024-04-01 | 71.84 | $71.71 | 61631 |
| 2024-03-28 | 71.79 | $71.78 | 451800 |
| 2024-03-27 | 71.70 | $71.80 | 539743 |
| 2024-03-26 | 71.58 | $71.22 | 31200 |
| 2024-03-25 | 71.60 | $71.38 | 23700 |
| 2024-03-22 | 71.56 | $71.61 | 26238 |
| 2024-03-21 | 71.44 | $71.91 | 27000 |
| 2024-03-20 | 71.18 | $71.65 | 36641 |
| 2024-03-19 | 70.93 | $71.05 | 22602 |
| 2024-03-18 | 70.82 | $70.67 | 64900 |
| 2024-03-15 | 70.79 | $70.19 | 216524 |
| 2024-03-14 | 70.89 | $70.64 | 23200 |
| 2024-03-13 | 70.87 | $70.88 | 32500 |
| 2024-03-12 | 70.75 | $70.97 | 38900 |
| 2024-03-11 | 70.57 | $70.24 | 55000 |
| 2024-03-08 | 70.56 | $70.33 | 37600 |
| 2024-03-07 | 70.52 | $70.79 | 41300 |
| 2024-03-06 | 70.31 | $70.06 | 211400 |
| 2024-03-05 | 70.27 | $69.65 | 39908 |
| 2024-03-04 | 70.34 | $70.42 | 95000 |
| 2024-03-01 | 70.17 | $70.53 | 308941 |
| 2024-02-29 | 69.91 | $69.94 | 207900 |
| 2024-02-28 | 69.77 | $69.55 | 80947 |
| 2024-02-27 | 69.71 | $69.71 | 109447 |
| 2024-02-26 | 69.58 | $69.58 | 61305 |
| 2024-02-23 | 69.44 | $69.85 | 95133 |
| 2024-02-22 | 69.18 | $69.78 | 24201 |
| 2024-02-21 | 68.87 | $68.35 | 24937 |
| 2024-02-20 | 68.93 | $68.26 | 37700 |
| 2024-02-16 | 69.03 | $68.71 | 29700 |
| 2024-02-15 | 68.99 | $69.06 | 26400 |
| 2024-02-14 | 68.82 | $68.64 | 282011 |
| 2024-02-13 | 68.72 | $67.96 | 81242 |
| 2024-02-12 | 68.81 | $68.91 | 183700 |
| 2024-02-09 | 68.61 | $68.95 | 30139 |
| 2024-02-08 | 68.33 | $68.58 | 296636 |
| 2024-02-07 | 68.09 | $68.46 | 37900 |
| 2024-02-06 | 67.83 | $67.89 | 22700 |
| 2024-02-05 | 67.67 | $67.72 | 38100 |
| 2024-02-02 | 67.52 | $67.97 | 36314 |
| 2024-02-01 | 67.26 | $67.21 | 68700 |
| 2024-01-31 | 67.16 | $66.41 | 1.2M |
| 2024-01-30 | 67.28 | $67.51 | 239200 |
| 2024-01-29 | 67.07 | $67.54 | 73601 |
| 2024-01-26 | 66.79 | $66.99 | 33300 |
| 2024-01-25 | 66.61 | $67.08 | 44401 |
| 2024-01-24 | 66.36 | $66.72 | 52106 |
| 2024-01-23 | 66.16 | $66.70 | 23843 |
| 2024-01-22 | 65.91 | $66.51 | 39038 |
| 2024-01-19 | 65.65 | $66.31 | 32300 |
| 2024-01-18 | 65.40 | $65.54 | 43510 |
| 2024-01-17 | 65.34 | $64.95 | 21946 |
| 2024-01-16 | 65.44 | $65.31 | 30813 |
| 2024-01-12 | 65.44 | $65.56 | 68746 |
| 2024-01-11 | 65.35 | $65.49 | 51000 |
| 2024-01-10 | 65.27 | $65.53 | 162224 |
| 2024-01-09 | 65.14 | $65.12 | 70600 |
| 2024-01-08 | 65.12 | $65.21 | 39500 |
| 2024-01-05 | 65.05 | $64.30 | 60535 |
| 2024-01-04 | 65.24 | $64.19 | 38408 |
| 2024-01-03 | 65.51 | $64.39 | 33000 |
| 2024-01-02 | 65.75 | $64.88 | 194200 |
| 2023-12-29 | 65.89 | $65.35 | 46312 |
| 2023-12-28 | 65.88 | $65.54 | 38100 |
| 2023-12-27 | 65.80 | $65.49 | 28900 |
| 2023-12-26 | 65.70 | $65.39 | 23100 |
| 2023-12-22 | 65.60 | $65.36 | 30200 |
| 2023-12-21 | 65.46 | $65.24 | 70100 |
| 2023-12-20 | 65.31 | $64.58 | 55100 |
| 2023-12-19 | 65.31 | $65.51 | 311914 |
| 2023-12-18 | 65.01 | $65.15 | 35734 |
| 2023-12-15 | 64.73 | $64.82 | 38600 |
| 2023-12-14 | 64.48 | $64.84 | 48200 |
| 2023-12-13 | 64.15 | $64.62 | 18637 |
| 2023-12-12 | 63.80 | $63.78 | 33300 |
| 2023-12-11 | 63.62 | $63.51 | 34400 |
| 2023-12-08 | 63.47 | $63.22 | 35800 |
| 2023-12-07 | 63.37 | $62.95 | 25219 |
| 2023-12-06 | 63.32 | $62.47 | 158600 |
| 2023-12-05 | 63.39 | $62.69 | 23619 |
| 2023-12-04 | 63.39 | $62.73 | 39034 |
| 2023-12-01 | 63.36 | $63.07 | 83100 |
| 2023-11-30 | 63.19 | $62.71 | 34838 |
| 2023-11-29 | 63.09 | $62.46 | 14203 |
| 2023-11-28 | 63.02 | $62.45 | 51600 |
| 2023-11-27 | 62.91 | $62.39 | 15000 |
| 2023-11-24 | 62.79 | $62.46 | 11600 |
| 2023-11-22 | 62.59 | $62.49 | 30800 |
| 2023-11-21 | 62.32 | $62.20 | 19119 |
| 2023-11-20 | 62.05 | $62.31 | 25100 |
| 2023-11-17 | 61.68 | $61.82 | 30200 |
| 2023-11-16 | 61.37 | $61.77 | 565300 |
| 2023-11-15 | 60.98 | $61.67 | 28502 |
| 2023-11-14 | 60.53 | $61.59 | 2.1M |
| 2023-11-13 | 59.99 | $60.40 | 38420 |
| 2023-11-10 | 59.70 | $60.45 | 22400 |
| 2023-11-09 | 59.33 | $59.51 | 39900 |
| 2023-11-08 | 59.16 | $60.01 | 1.9M |
| 2023-11-07 | 58.79 | $59.91 | 39400 |
| 2023-11-06 | 58.38 | $59.68 | 23311 |
| 2023-11-03 | 57.95 | $59.61 | 54300 |
| 2023-11-02 | 57.45 | $59.04 | 199100 |
| 2023-11-01 | 57.03 | $57.93 | 96132 |
| 2023-10-31 | 56.87 | $57.33 | 696300 |
| 2023-10-30 | 56.89 | $56.95 | 63303 |
| 2023-10-27 | 57.05 | $56.24 | 104817 |
| 2023-10-26 | 57.47 | $56.52 | 1.1M |
| 2023-10-25 | 57.92 | $57.20 | 54600 |
| 2023-10-24 | 58.25 | $58.10 | 130000 |
| 2023-10-23 | 58.38 | $57.68 | 108400 |
| 2023-10-20 | 58.67 | $57.75 | 141100 |
| 2023-10-19 | 59.01 | $58.48 | 124334 |
| 2023-10-18 | 59.20 | $59.01 | 137536 |
| 2023-10-17 | 59.26 | $59.78 | 46516 |
| 2023-10-16 | 59.10 | $59.80 | 285300 |
| 2023-10-13 | 58.90 | $59.16 | 26600 |
| 2023-10-12 | 58.86 | $59.46 | 164100 |
| 2023-10-11 | 58.72 | $59.84 | 276300 |
| 2023-10-10 | 58.44 | $59.60 | 52646 |
| 2023-10-09 | 58.18 | $59.25 | 25100 |
| 2023-10-06 | 57.99 | $58.91 | 25300 |
| 2023-10-05 | 57.88 | $58.17 | 42400 |
| 2023-10-04 | 57.99 | $58.29 | 183800 |
| 2023-10-03 | 58.10 | $57.78 | 55600 |
| 2023-10-02 | 58.42 | $58.58 | 103100 |
| 2023-09-29 | 58.56 | $58.58 | 351439 |
| 2023-09-28 | 58.75 | $58.73 | 119205 |
| 2023-09-27 | 58.95 | $58.34 | 784300 |
| 2023-09-26 | 59.32 | $58.35 | 659400 |
| 2023-09-25 | 59.78 | $59.18 | 31919 |
| 2023-09-22 | 60.09 | $59.16 | 22200 |
| 2023-09-21 | 60.48 | $59.30 | 19747 |
| 2023-09-20 | 60.92 | $60.30 | 56500 |
| 2023-09-19 | 61.13 | $60.84 | 19334 |
| 2023-09-18 | 61.22 | $60.97 | 22100 |
| 2023-09-15 | 61.29 | $60.97 | 21912 |
| 2023-09-14 | 61.37 | $61.70 | 356519 |
| 2023-09-13 | 61.23 | $61.21 | 338400 |
| 2023-09-12 | 61.22 | $61.15 | 37137 |
| 2023-09-11 | 61.22 | $61.46 | 24900 |
| 2023-09-08 | 61.12 | $61.06 | 25018 |
| 2023-09-07 | 61.13 | $60.99 | 154632 |
| 2023-09-06 | 61.16 | $61.13 | 70100 |
| 2023-09-05 | 61.15 | $61.56 | 148043 |
| 2023-09-01 | 61.00 | $61.76 | 25208 |
| 2023-08-31 | 60.75 | $61.68 | 801200 |
| 2023-08-30 | 60.48 | $61.71 | 83938 |
| 2023-08-29 | 60.14 | $61.43 | 31600 |
| 2023-08-28 | 59.82 | $60.56 | 29407 |
| 2023-08-25 | 59.71 | $60.17 | 33900 |
| 2023-08-24 | 59.71 | $59.76 | 21700 |
| 2023-08-23 | 59.85 | $60.56 | 35420 |
| 2023-08-22 | 59.78 | $59.92 | 24500 |
| 2023-08-21 | 59.91 | $60.07 | 34400 |
| 2023-08-18 | 60.02 | $59.65 | 29700 |
| 2023-08-17 | 60.30 | $59.65 | 24900 |
| 2023-08-16 | 60.65 | $60.10 | 297700 |
| 2023-08-15 | 60.95 | $60.57 | 53027 |
| 2023-08-14 | 61.16 | $61.21 | 15114 |
| 2023-08-11 | 61.21 | $60.86 | 17928 |
| 2023-08-10 | 61.39 | $60.98 | 38527 |
| 2023-08-09 | 61.58 | $60.93 | 28900 |
| 2023-08-08 | 61.81 | $61.39 | 24533 |
| 2023-08-07 | 61.96 | $61.67 | 30020 |
| 2023-08-04 | 62.04 | $61.13 | 38905 |
| 2023-08-03 | 62.30 | $61.45 | 37049 |
| 2023-08-02 | 62.51 | $61.61 | 44200 |
| 2023-08-01 | 62.71 | $62.51 | 51704 |
| 2023-07-31 | 62.66 | $62.66 | 202500 |
| 2023-07-28 | 62.54 | $62.54 | 38000 |
| 2023-07-27 | 62.41 | $61.91 | 15300 |
| 2023-07-26 | 62.45 | $62.31 | 23500 |
| 2023-07-25 | 62.35 | $62.30 | 15331 |
| 2023-07-24 | 62.23 | $62.10 | 19416 |
| 2023-07-21 | 62.13 | $61.90 | 20600 |
| 2023-07-20 | 62.05 | $61.90 | 12604 |
| 2023-07-19 | 61.95 | $62.36 | 31100 |
| 2023-07-18 | 61.66 | $62.16 | 18215 |
| 2023-07-17 | 61.37 | $61.69 | 195400 |
| 2023-07-14 | 61.14 | $61.43 | 12527 |
| 2023-07-13 | 60.94 | $61.51 | 13919 |
| 2023-07-12 | 60.66 | $60.95 | 24439 |
| 2023-07-11 | 60.49 | $60.50 | 255700 |
| 2023-07-10 | 60.42 | $60.03 | 16622 |
| 2023-07-07 | 60.47 | $59.92 | 22542 |
| 2023-07-06 | 60.55 | $60.06 | 10500 |
| 2023-07-05 | 60.60 | $60.60 | 16227 |
| 2023-07-03 | 60.48 | $60.67 | 22123 |
| 2023-06-30 | 60.30 | $60.69 | 120132 |
| 2023-06-29 | 60.06 | $59.88 | 13218 |
| 2023-06-28 | 60.02 | $59.61 | 25421 |
| 2023-06-27 | 60.04 | $59.65 | 22039 |
| 2023-06-26 | 60.05 | $58.95 | 23308 |
| 2023-06-23 | 60.26 | $59.40 | 22319 |
| 2023-06-22 | 60.36 | $59.91 | 28500 |
| 2023-06-21 | 60.31 | $59.67 | 32645 |
| 2023-06-20 | 60.31 | $59.99 | 21022 |
| 2023-06-16 | 60.19 | $60.28 | 43500 |
| 2023-06-15 | 59.93 | $60.48 | 31512 |
| 2023-06-14 | 59.54 | $59.77 | 45825 |
| 2023-06-13 | 59.27 | $59.67 | 48045 |
| 2023-06-12 | 58.95 | $59.28 | 22149 |
| 2023-06-09 | 58.68 | $58.74 | 21734 |
| 2023-06-08 | 58.51 | $58.66 | 40300 |
| 2023-06-07 | 58.31 | $58.27 | 26400 |
| 2023-06-06 | 58.19 | $58.55 | 18800 |
| 2023-06-05 | 57.94 | $58.43 | 31740 |
| 2023-06-02 | 57.66 | $58.48 | 145332 |
| 2023-06-01 | 57.30 | $57.64 | 28800 |
| 2023-05-31 | 57.11 | $57.10 | 259523 |
| 2023-05-30 | 57.06 | $57.41 | 15400 |
| 2023-05-26 | 56.88 | $57.34 | 29544 |
| 2023-05-25 | 56.69 | $56.57 | 21134 |
| 2023-05-24 | 56.69 | $56.14 | 56000 |
| 2023-05-23 | 56.83 | $56.54 | 18500 |
| 2023-05-22 | 56.86 | $57.11 | 32200 |
| 2023-05-19 | 56.72 | $57.13 | 40504 |
| 2023-05-18 | 56.53 | $57.19 | 24136 |
| 2023-05-17 | 56.28 | $56.61 | 17100 |
| 2023-05-16 | 56.16 | $55.96 | 16400 |
| 2023-05-15 | 56.21 | $56.28 | 25900 |
| 2023-05-12 | 56.17 | $56.11 | 29400 |
| 2023-05-11 | 56.18 | $56.21 | 31200 |
| 2023-05-10 | 56.15 | $56.30 | 26200 |
| 2023-05-09 | 56.08 | $56.03 | 20000 |
| 2023-05-08 | 56.08 | $56.27 | 42633 |
| 2023-05-05 | 56.01 | $56.19 | 18231 |
| 2023-05-04 | 55.94 | $55.17 | 28400 |
| 2023-05-03 | 56.18 | $55.58 | 23028 |
| 2023-05-02 | 56.33 | $55.92 | 90542 |
| 2023-05-01 | 56.41 | $56.58 | 23600 |
| 2023-04-28 | 56.29 | $56.58 | 25300 |
| 2023-04-27 | 56.13 | $56.15 | 203700 |
| 2023-04-26 | 56.08 | $55.11 | 23200 |
| 2023-04-25 | 56.33 | $55.29 | 24602 |
| 2023-04-24 | 56.58 | $56.17 | 29800 |
| 2023-04-21 | 56.59 | $56.17 | 29000 |
| 2023-04-20 | 56.60 | $56.09 | 18436 |
| 2023-04-19 | 56.62 | $56.42 | 24000 |
| 2023-04-18 | 56.53 | $56.46 | 18400 |
| 2023-04-17 | 56.40 | $56.37 | 30700 |
| 2023-04-14 | 56.25 | $56.21 | 220025 |
| 2023-04-13 | 56.12 | $56.34 | 31600 |
| 2023-04-12 | 55.91 | $55.53 | 41132 |
| 2023-04-11 | 55.89 | $55.79 | 220536 |
| 2023-04-10 | 55.78 | $55.79 | 30311 |
| 2023-04-06 | 55.64 | $55.75 | 30020 |
| 2023-04-05 | 55.47 | $55.56 | 30900 |
| 2023-04-04 | 55.31 | $55.71 | 38300 |
| 2023-04-03 | 55.07 | $56.04 | 36000 |
| 2023-03-31 | 54.66 | $55.84 | 247347 |
| 2023-03-30 | 54.22 | $55.04 | 47624 |
| 2023-03-29 | 53.94 | $54.70 | 111900 |
| 2023-03-28 | 53.70 | $53.91 | 583500 |
| 2023-03-27 | 53.67 | $54.01 | 34634 |
| 2023-03-24 | 53.60 | $54.15 | 33800 |
| 2023-03-23 | 53.47 | $53.83 | 33017 |
| 2023-03-22 | 53.43 | $53.70 | 30500 |
| 2023-03-21 | 53.42 | $54.56 | 38200 |
| 2023-03-20 | 53.14 | $53.84 | 39100 |
| 2023-03-17 | 53.04 | $53.40 | 24831 |
| 2023-03-16 | 53.06 | $54.00 | 151300 |
| 2023-03-15 | 52.91 | $53.04 | 73300 |
| 2023-03-14 | 53.04 | $53.41 | 92600 |
| 2023-03-13 | 53.09 | $52.46 | 36202 |
| 2023-03-10 | 53.47 | $52.48 | 13402 |
| 2023-03-09 | 53.93 | $53.32 | 26600 |
| 2023-03-08 | 54.23 | $54.32 | 118300 |
| 2023-03-07 | 54.29 | $54.27 | 27820 |
| 2023-03-06 | 54.38 | $55.11 | 22900 |
| 2023-03-03 | 54.23 | $55.03 | 31400 |
| 2023-03-02 | 54.07 | $54.13 | 38800 |
| 2023-03-01 | 54.17 | $53.72 | 25000 |
| 2023-02-28 | 54.43 | $54.00 | 113900 |
| 2023-02-27 | 54.67 | $54.15 | 28100 |
| 2023-02-24 | 54.91 | $53.99 | 37800 |
| 2023-02-23 | 55.25 | $54.57 | 25800 |
| 2023-02-22 | 55.49 | $54.31 | 34218 |
| 2023-02-21 | 55.85 | $54.35 | 31400 |
| 2023-02-17 | 56.28 | $55.44 | 23331 |
| 2023-02-16 | 56.45 | $55.66 | 35116 |
| 2023-02-15 | 56.57 | $56.41 | 32100 |
| 2023-02-14 | 56.47 | $56.18 | 188512 |
| 2023-02-13 | 56.40 | $56.18 | 27800 |
| 2023-02-10 | 56.31 | $55.50 | 23000 |
| 2023-02-09 | 56.41 | $55.43 | 29700 |
| 2023-02-08 | 56.53 | $55.95 | 32124 |
| 2023-02-07 | 56.49 | $56.54 | 161438 |
| 2023-02-06 | 56.25 | $55.83 | 21713 |
| 2023-02-03 | 56.15 | $56.18 | 23403 |
| 2023-02-02 | 55.92 | $56.80 | 27714 |
| 2023-02-01 | 55.41 | $55.89 | 31600 |
| 2023-01-31 | 55.08 | $55.24 | 39800 |
| 2023-01-30 | 54.86 | $54.48 | 39100 |
| 2023-01-27 | 54.82 | $55.21 | 25116 |
| 2023-01-26 | 54.54 | $55.06 | 27905 |
| 2023-01-25 | 54.23 | $54.42 | 36420 |
| 2023-01-24 | 54.05 | $54.48 | 23009 |
| 2023-01-23 | 53.80 | $54.51 | 28900 |
| 2023-01-20 | 53.48 | $53.82 | 21800 |
| 2023-01-19 | 53.30 | $52.79 | 46823 |
| 2023-01-18 | 53.41 | $53.22 | 37200 |
| 2023-01-17 | 53.40 | $54.04 | 26400 |
| 2023-01-13 | 53.13 | $54.13 | 18221 |
| 2023-01-12 | 52.76 | $53.91 | 36900 |
| 2023-01-11 | 52.39 | $53.70 | 11100 |
| 2023-01-10 | 52.00 | $53.00 | 21000 |
| 2023-01-09 | 51.76 | $52.66 | 22100 |
| 2023-01-06 | 51.57 | $52.66 | 32700 |
| 2023-01-05 | 51.36 | $51.51 | 27616 |
| 2023-01-04 | 51.47 | $52.12 | 21826 |
| 2023-01-03 | 51.43 | $51.72 | 25532 |
| 2022-12-30 | 51.52 | $51.91 | 28121 |
| 2022-12-29 | 51.57 | $52.04 | 40700 |
| 2022-12-28 | 51.61 | $51.14 | 21000 |
| 2022-12-27 | 51.96 | $51.75 | 35100 |
| 2022-12-23 | 52.19 | $52.18 | 54313 |
| 2022-12-22 | 52.36 | $51.94 | 104448 |
| 2022-12-21 | 52.64 | $52.67 | 38429 |
| 2022-12-20 | 52.76 | $51.94 | 41035 |
| 2022-12-19 | 53.14 | $51.88 | 47300 |
| 2022-12-16 | 53.64 | $52.34 | 883540 |
| 2022-12-15 | 54.09 | $52.93 | 31434 |
| 2022-12-14 | 54.45 | $54.34 | 45400 |
| 2022-12-13 | 54.45 | $54.63 | 38800 |
| 2022-12-12 | 54.34 | $54.20 | 48220 |
| 2022-12-09 | 54.34 | $53.46 | 496917 |
| 2022-12-08 | 54.57 | $53.88 | 23500 |
| 2022-12-07 | 54.71 | $53.43 | 19522 |
| 2022-12-06 | 55.01 | $53.55 | 38800 |
| 2022-12-05 | 55.33 | $54.32 | 118132 |
| 2022-12-02 | 55.46 | $55.33 | 50120 |
| 2022-12-01 | 55.28 | $55.44 | 23000 |
| 2022-11-30 | 55.01 | $55.39 | 43106 |
| 2022-11-29 | 54.69 | $53.74 | 25400 |
| 2022-11-28 | 54.79 | $53.86 | 11844 |
| 2022-11-25 | 54.87 | $54.64 | 16840 |
| 2022-11-23 | 54.71 | $54.71 | 53411 |
| 2022-11-22 | 54.46 | $54.36 | 29900 |
| 2022-11-21 | 54.26 | $53.65 | 471703 |
| 2022-11-18 | 54.22 | $53.89 | 22200 |
| 2022-11-17 | 54.08 | $53.63 | 41736 |
| 2022-11-16 | 53.98 | $53.84 | 66900 |
| 2022-11-15 | 53.77 | $54.31 | 127026 |
| 2022-11-14 | 53.35 | $53.79 | 36447 |
| 2022-11-11 | 52.99 | $54.29 | 41033 |
| 2022-11-10 | 52.38 | $53.72 | 41037 |
| 2022-11-09 | 51.81 | $50.86 | 41402 |
| 2022-11-08 | 52.01 | $51.97 | 45924 |
| 2022-11-07 | 51.90 | $51.67 | 39929 |
| 2022-11-04 | 51.86 | $51.12 | 24900 |
| 2022-11-03 | 51.97 | $50.57 | 56400 |
| 2022-11-02 | 52.27 | $51.10 | 61315 |
| 2022-11-01 | 52.47 | $52.40 | 100800 |
| 2022-10-31 | 52.28 | $52.66 | 43000 |
| 2022-10-28 | 51.96 | $53.03 | 26300 |
| 2022-10-27 | 51.44 | $51.80 | 53714 |
| 2022-10-26 | 51.20 | $52.08 | 92926 |
| 2022-10-25 | 50.81 | $52.51 | 49700 |
| 2022-10-24 | 50.19 | $51.60 | 59733 |
| 2022-10-21 | 49.74 | $51.03 | 74700 |
| 2022-10-20 | 49.37 | $49.87 | 57300 |
| 2022-10-19 | 49.31 | $50.24 | 85300 |
| 2022-10-18 | 49.12 | $50.61 | 79800 |
| 2022-10-17 | 48.79 | $50.02 | 370803 |
| 2022-10-14 | 48.59 | $48.73 | 2.6M |
| 2022-10-13 | 48.77 | $49.83 | 74200 |
| 2022-10-12 | 48.67 | $48.65 | 44500 |
| 2022-10-11 | 48.94 | $48.76 | 45340 |
| 2022-10-10 | 49.25 | $49.10 | 47300 |
| 2022-10-07 | 49.55 | $49.57 | 23845 |
| 2022-10-06 | 49.78 | $51.00 | 45735 |
| 2022-10-05 | 49.63 | $51.44 | 50900 |
| 2022-10-04 | 49.33 | $51.61 | 32100 |
| 2022-10-03 | 48.94 | $50.03 | 49700 |
| 2022-09-30 | 48.99 | $48.76 | 74600 |
| 2022-09-29 | 49.49 | $49.51 | 74706 |
| 2022-09-28 | 49.88 | $50.56 | 74000 |
| 2022-09-27 | 50.06 | $49.59 | 80200 |
| 2022-09-26 | 50.61 | $49.67 | 101200 |
| 2022-09-23 | 51.29 | $50.42 | 73200 |
| 2022-09-22 | 51.90 | $51.29 | 38445 |
| 2022-09-21 | 52.38 | $51.79 | 52233 |
| 2022-09-20 | 52.84 | $52.62 | 45100 |
| 2022-09-19 | 53.14 | $53.24 | 50508 |
| 2022-09-16 | 53.33 | $52.90 | 40713 |
| 2022-09-15 | 53.69 | $53.35 | 29502 |
| 2022-09-14 | 53.99 | $53.97 | 32847 |
| 2022-09-13 | 54.18 | $53.69 | 20949 |
| 2022-09-12 | 54.50 | $56.14 | 63840 |
| 2022-09-09 | 54.13 | $55.55 | 10748 |
| 2022-09-08 | 53.88 | $54.64 | 25224 |
| 2022-09-07 | 53.88 | $54.27 | 14600 |
| 2022-09-06 | 54.00 | $53.31 | 43939 |
| 2022-09-02 | 54.48 | $53.52 | 22200 |
| 2022-09-01 | 55.00 | $54.10 | 41200 |
| 2022-08-31 | 55.46 | $53.97 | 901937 |
| 2022-08-30 | 56.06 | $54.39 | 162830 |
| 2022-08-29 | 56.67 | $54.96 | 11000 |
| 2022-08-26 | 57.23 | $55.37 | 19400 |
| 2022-08-25 | 57.77 | $57.27 | 20802 |
| 2022-08-24 | 57.82 | $56.46 | 15000 |
| 2022-08-23 | 58.12 | $56.28 | 31035 |
| 2022-08-22 | 58.54 | $56.42 | 30340 |
| 2022-08-19 | 58.98 | $57.66 | 29530 |
| 2022-08-18 | 59.10 | $58.43 | 11700 |
| 2022-08-17 | 58.98 | $58.31 | 46500 |
| 2022-08-16 | 58.84 | $58.80 | 17037 |
| 2022-08-15 | 58.50 | $58.68 | 16500 |
| 2022-08-12 | 58.08 | $58.44 | 22300 |
| 2022-08-11 | 57.64 | $57.43 | 33917 |
| 2022-08-10 | 57.39 | $57.47 | 29821 |
| 2022-08-09 | 57.05 | $56.24 | 12700 |
| 2022-08-08 | 57.00 | $56.52 | 28700 |
| 2022-08-05 | 56.84 | $56.56 | 17600 |
| 2022-08-04 | 56.60 | $56.64 | 42627 |
| 2022-08-03 | 56.27 | $56.62 | 33433 |
| 2022-08-02 | 55.85 | $55.69 | 26100 |
| 2022-08-01 | 55.61 | $56.05 | 35500 |
| 2022-07-29 | 55.19 | $56.19 | 29439 |
| 2022-07-28 | 54.61 | $55.36 | 375400 |
| 2022-07-27 | 54.16 | $54.67 | 36800 |
| 2022-07-26 | 53.82 | $53.30 | 35744 |
| 2022-07-25 | 53.83 | $53.94 | 35600 |
| 2022-07-22 | 53.63 | $53.93 | 20500 |
| 2022-07-21 | 53.39 | $54.47 | 33900 |
| 2022-07-20 | 52.91 | $53.91 | 41009 |
| 2022-07-19 | 52.50 | $53.53 | 31544 |
| 2022-07-18 | 52.13 | $52.15 | 20437 |
| 2022-07-15 | 52.11 | $52.53 | 32600 |
| 2022-07-14 | 51.97 | $51.51 | 73444 |
| 2022-07-13 | 52.12 | $51.70 | 77136 |
| 2022-07-12 | 52.25 | $51.97 | 57500 |
| 2022-07-11 | 52.33 | $52.43 | 29000 |
| 2022-07-08 | 52.29 | $53.09 | 53117 |
| 2022-07-07 | 52.03 | $53.17 | 30200 |
| 2022-07-06 | 51.70 | $52.29 | 48700 |
| 2022-07-05 | 51.57 | $52.14 | 44814 |
| 2022-07-01 | 51.48 | $52.01 | 124900 |
| 2022-06-30 | 51.43 | $51.49 | 65700 |
| 2022-06-29 | 51.54 | $51.88 | 50700 |
| 2022-06-28 | 51.56 | $51.96 | 48749 |
| 2022-06-27 | 51.57 | $53.05 | 27503 |
| 2022-06-24 | 51.26 | $53.21 | 53136 |
| 2022-06-23 | 50.85 | $51.83 | 43315 |
| 2022-06-22 | 50.81 | $51.29 | 25500 |
| 2022-06-21 | 50.95 | $51.27 | 61700 |
| 2022-06-17 | 51.16 | $50.03 | 43200 |
| 2022-06-16 | 51.83 | $49.90 | 40700 |
| 2022-06-15 | 52.70 | $51.60 | 32021 |
| 2022-06-14 | 53.25 | $50.84 | 69300 |
| 2022-06-13 | 54.17 | $51.05 | 211700 |
| 2022-06-10 | 55.23 | $53.11 | 1.3M |
| 2022-06-09 | 55.87 | $54.74 | 14331 |
| 2022-06-08 | 56.14 | $56.09 | 16527 |
| 2022-06-07 | 56.03 | $56.64 | 22000 |
| 2022-06-06 | 55.72 | $56.13 | 22800 |
| 2022-06-03 | 55.51 | $55.94 | 17800 |
| 2022-06-02 | 55.30 | $56.87 | 26701 |
| 2022-06-01 | 54.77 | $55.78 | 30924 |
| 2022-05-31 | 54.46 | $56.23 | 545700 |
| 2022-05-27 | 53.96 | $56.55 | 20816 |
| 2022-05-26 | 53.26 | $55.19 | 51833 |
| 2022-05-25 | 52.86 | $54.03 | 28234 |
| 2022-05-24 | 52.76 | $53.47 | 36700 |
| 2022-05-23 | 52.84 | $54.04 | 21900 |
| 2022-05-20 | 52.78 | $53.08 | 24324 |
| 2022-05-19 | 53.04 | $53.08 | 29000 |
| 2022-05-18 | 53.39 | $53.34 | 25000 |
| 2022-05-17 | 53.76 | $55.57 | 30500 |
| 2022-05-16 | 53.53 | $54.48 | 34000 |
| 2022-05-13 | 53.64 | $54.75 | 21941 |
| 2022-05-12 | 53.70 | $53.34 | 30624 |
| 2022-05-11 | 54.27 | $53.39 | 27800 |
| 2022-05-10 | 54.97 | $54.37 | 16700 |
| 2022-05-09 | 55.54 | $54.21 | 32300 |
| 2022-05-06 | 56.31 | $56.08 | 20500 |
| 2022-05-05 | 56.68 | $56.53 | 15818 |
| 2022-05-04 | 57.01 | $58.61 | 73635 |
| 2022-05-03 | 56.78 | $56.94 | 100800 |
| 2022-05-02 | 57.05 | $56.78 | 424034 |
| 2022-04-29 | 57.44 | $56.38 | 14702 |
| 2022-04-28 | 58.07 | $58.57 | 16815 |
| 2022-04-27 | 58.16 | $57.10 | 36100 |
| 2022-04-26 | 58.76 | $57.01 | 36720 |
| 2022-04-25 | 59.52 | $58.65 | 27606 |
| 2022-04-22 | 59.94 | $58.28 | 35400 |
| 2022-04-21 | 60.58 | $59.97 | 19000 |
| 2022-04-20 | 60.83 | $60.85 | 42301 |
| 2022-04-19 | 60.85 | $61.06 | 21308 |
| 2022-04-18 | 60.81 | $60.01 | 21500 |
| 2022-04-14 | 61.10 | $60.07 | 14100 |
| 2022-04-13 | 61.43 | $60.88 | 246009 |
| 2022-04-12 | 61.58 | $60.09 | 28600 |
| 2022-04-11 | 62.00 | $60.29 | 11705 |
| 2022-04-08 | 62.45 | $61.32 | 48403 |
| 2022-04-07 | 62.65 | $61.53 | 28100 |
| 2022-04-06 | 62.82 | $61.31 | 19846 |
| 2022-04-05 | 63.08 | $62.00 | 12500 |
| 2022-04-04 | 63.16 | $62.85 | 11535 |
| 2022-04-01 | 62.97 | $62.27 | 26109 |
| 2022-03-31 | 62.91 | $62.06 | 61000 |
| 2022-03-30 | 62.88 | $62.91 | 25800 |
| 2022-03-29 | 62.55 | $63.45 | 25622 |
| 2022-03-28 | 61.97 | $62.55 | 19100 |
| 2022-03-25 | 61.52 | $62.13 | 68200 |
| 2022-03-24 | 61.10 | $61.97 | 55632 |
| 2022-03-23 | 60.62 | $61.15 | 30744 |
| 2022-03-22 | 60.30 | $61.92 | 14739 |
| 2022-03-21 | 59.65 | $61.08 | 9747 |
| 2022-03-18 | 59.13 | $61.22 | 24600 |
| 2022-03-17 | 58.45 | $60.38 | 80300 |
| 2022-03-16 | 57.90 | $59.64 | 283315 |
| 2022-03-15 | 57.47 | $58.20 | 1.5M |
| 2022-03-14 | 57.42 | $56.99 | 10037 |
| 2022-03-11 | 57.76 | $57.51 | 6421 |
| 2022-03-10 | 58.03 | $58.34 | 15000 |
| 2022-03-09 | 58.10 | $58.52 | 16119 |
| 2022-03-08 | 58.15 | $57.09 | 8942 |
| 2022-03-07 | 58.68 | $57.50 | 10403 |
| 2022-03-04 | 59.21 | $59.30 | 18900 |
| 2022-03-03 | 59.30 | $59.75 | 23701 |
| 2022-03-02 | 59.27 | $60.22 | 16527 |
| 2022-03-01 | 59.11 | $59.13 | 10700 |
| 2022-02-28 | 59.26 | $60.01 | 492100 |
| 2022-02-25 | 59.18 | $60.14 | 14300 |
| 2022-02-24 | 59.07 | $58.86 | 10100 |
| 2022-02-23 | 59.34 | $57.88 | 8901 |
| 2022-02-22 | 60.01 | $58.95 | 9512 |
| 2022-02-18 | 60.49 | $59.63 | 15605 |
| 2022-02-17 | 60.87 | $60.15 | 6908 |
| 2022-02-16 | 61.18 | $61.52 | 9832 |
| 2022-02-15 | 61.13 | $61.52 | 7827 |
| 2022-02-14 | 61.08 | $60.50 | 10200 |
| 2022-02-11 | 61.35 | $60.70 | 8400 |
| 2022-02-10 | 61.62 | $61.96 | 5729 |
| 2022-02-09 | 61.55 | $63.02 | 13229 |
| 2022-02-08 | 61.14 | $62.07 | 4847 |
| 2022-02-07 | 60.96 | $61.54 | 116300 |
| 2022-02-04 | 60.91 | $61.83 | 5243 |
| 2022-02-03 | 60.78 | $61.31 | 7300 |
| 2022-02-02 | 60.79 | $62.92 | 9900 |
| 2022-02-01 | 60.32 | $62.45 | 8100 |
| 2022-01-31 | 59.90 | $61.97 | 4429 |
| 2022-01-28 | 59.58 | $60.63 | 8200 |
| 2022-01-27 | 59.64 | $59.27 | 59522 |
| 2022-01-26 | 60.16 | $59.64 | 13647 |
| 2022-01-25 | 60.71 | $59.69 | 15300 |
| 2022-01-24 | 61.39 | $60.53 | 11200 |
| 2022-01-21 | 61.97 | $60.33 | 55619 |
| 2022-01-20 | 62.77 | $61.49 | 15630 |
| 2022-01-19 | 63.38 | $62.19 | 6000 |
| 2022-01-18 | 63.91 | $62.72 | 6900 |
| 2022-01-14 | 64.39 | $64.00 | 4246 |
| 2022-01-13 | 64.59 | $63.96 | 11800 |
| 2022-01-12 | 64.84 | $64.93 | 5608 |
| 2022-01-11 | 64.83 | $64.74 | 4642 |
| 2022-01-10 | 64.89 | $64.20 | 6800 |
| 2022-01-07 | 65.14 | $64.24 | 7300 |
| 2022-01-06 | 65.42 | $64.51 | 8100 |
| 2022-01-05 | 65.67 | $64.53 | 6600 |
| 2022-01-04 | 65.97 | $65.90 | 23724 |
| 2022-01-03 | 65.89 | $66.02 | 6600 |
| 2021-12-31 | 65.75 | $65.70 | 10900 |
| 2021-12-30 | 65.67 | $65.88 | 5711 |
| 2021-12-29 | 65.51 | $66.07 | 4602 |
| 2021-12-28 | 65.24 | $65.93 | 5900 |
| 2021-12-27 | 64.96 | $66.06 | 8825 |
| 2021-12-23 | 64.58 | $65.53 | 6700 |
| 2021-12-22 | 64.27 | $65.01 | 8842 |
| 2021-12-21 | 64.07 | $64.35 | 7100 |
| 2021-12-20 | 64.03 | $63.21 | 10200 |
| 2021-12-17 | 64.35 | $63.95 | 8500 |
| 2021-12-16 | 64.50 | $64.54 | 7200 |
| 2021-12-15 | 64.50 | $65.10 | 5318 |
| 2021-12-14 | 64.33 | $64.11 | 9200 |
| 2021-12-13 | 64.42 | $64.62 | 3518 |
| 2021-12-10 | 64.38 | $65.17 | 5100 |
| 2021-12-09 | 64.16 | $64.66 | 5825 |
| 2021-12-08 | 64.04 | $65.22 | 6928 |
| 2021-12-07 | 63.73 | $64.91 | 4600 |
| 2021-12-06 | 63.46 | $63.55 | 3714 |
| 2021-12-03 | 63.56 | $62.79 | 5600 |
| 2021-12-02 | 63.92 | $63.49 | 48108 |
| 2021-12-01 | 64.16 | $62.67 | 9429 |
| 2021-11-30 | 64.70 | $63.41 | 162600 |
| 2021-11-29 | 65.12 | $64.71 | 11800 |
| 2021-11-26 | 65.23 | $63.89 | 4302 |
| 2021-11-24 | 65.61 | $65.28 | 17743 |
| 2021-11-23 | 65.62 | $65.04 | 4824 |
| 2021-11-22 | 65.70 | $65.02 | 4400 |
| 2021-11-19 | 65.80 | $65.39 | 3904 |
| 2021-11-18 | 65.78 | $65.47 | 3424 |
| 2021-11-17 | 65.73 | $65.31 | 5041 |
| 2021-11-16 | 65.70 | $65.48 | 10300 |
| 2021-11-15 | 65.60 | $65.20 | 137400 |
| 2021-11-12 | 65.55 | $65.17 | 3840 |
| 2021-11-11 | 65.48 | $64.66 | 9000 |
| 2021-11-10 | 65.54 | $64.67 | 49100 |
| 2021-11-09 | 65.60 | $65.24 | 4525 |
| 2021-11-08 | 65.47 | $65.44 | 4618 |
| 2021-11-05 | 65.23 | $65.32 | 9000 |
| 2021-11-04 | 64.96 | $65.07 | 5500 |
| 2021-11-03 | 64.69 | $64.84 | 5100 |
| 2021-11-02 | 64.42 | $64.39 | 10531 |
| 2021-11-01 | 64.21 | $64.16 | 10600 |
| 2021-10-29 | 64.02 | $64.06 | 9139 |
| 2021-10-28 | 63.81 | $63.93 | 6231 |
| 2021-10-27 | 63.58 | $63.37 | 5000 |
| 2021-10-26 | 63.46 | $63.73 | 7500 |
| 2021-10-25 | 63.19 | $63.55 | 7200 |
| 2021-10-22 | 62.91 | $63.30 | 9500 |
| 2021-10-21 | 62.64 | $63.46 | 11700 |
| 2021-10-20 | 62.25 | $63.16 | 4600 |
| 2021-10-19 | 61.86 | $63.00 | 7300 |
| 2021-10-18 | 61.43 | $62.55 | 5200 |
| 2021-10-15 | 61.05 | $62.31 | 9300 |
| 2021-10-14 | 60.67 | $61.85 | 6900 |
| 2021-10-13 | 60.35 | $60.82 | 6202 |
| 2021-10-12 | 60.30 | $60.53 | 5300 |
| 2021-10-11 | 60.34 | $60.66 | 5424 |
| 2021-10-08 | 60.35 | $61.07 | 5600 |
| 2021-10-07 | 60.24 | $61.17 | 3626 |
| 2021-10-06 | 60.09 | $60.69 | 5100 |
| 2021-10-05 | 60.07 | $60.38 | 6545 |
| 2021-10-04 | 60.15 | $59.74 | 3200 |
| 2021-10-01 | 60.47 | $60.49 | 11500 |
| 2021-09-30 | 60.62 | $59.99 | 10100 |
| 2021-09-29 | 60.99 | $60.53 | 5500 |
| 2021-09-28 | 61.26 | $60.50 | 6800 |
| 2021-09-27 | 61.62 | $61.82 | 5700 |
| 2021-09-24 | 61.64 | $62.04 | 6200 |
| 2021-09-23 | 61.60 | $62.14 | 3636 |
| 2021-09-22 | 61.53 | $61.45 | 10700 |
| 2021-09-21 | 61.66 | $60.90 | 3600 |
| 2021-09-20 | 62.00 | $60.92 | 9017 |
| 2021-09-17 | 62.41 | $61.95 | 5123 |
| 2021-09-16 | 62.59 | $62.50 | 4006 |
| 2021-09-15 | 62.63 | $62.53 | 8500 |
| 2021-09-14 | 62.67 | $62.00 | 10000 |
| 2021-09-13 | 62.88 | $62.37 | 5000 |
| 2021-09-10 | 63.02 | $62.26 | 4100 |
| 2021-09-09 | 63.22 | $62.74 | 11344 |
| 2021-09-08 | 63.31 | $63.00 | 4800 |
| 2021-09-07 | 63.32 | $63.12 | 3900 |
| 2021-09-03 | 63.29 | $63.33 | 6702 |
| 2021-09-02 | 63.18 | $63.30 | 7525 |
| 2021-09-01 | 63.04 | $63.09 | 5931 |
| 2021-08-31 | 62.94 | $63.09 | 6600 |
| 2021-08-30 | 62.80 | $63.19 | 6605 |
| 2021-08-27 | 62.59 | $62.90 | 3800 |
| 2021-08-26 | 62.43 | $62.35 | 21507 |
| 2021-08-25 | 62.39 | $62.71 | 3200 |
| 2021-08-24 | 62.23 | $62.55 | 6700 |
| 2021-08-23 | 62.08 | $62.43 | 3300 |
| 2021-08-20 | 61.93 | $61.88 | 2814 |
| 2021-08-19 | 61.92 | $61.32 | 3935 |
| 2021-08-18 | 62.08 | $61.34 | 4706 |
| 2021-08-17 | 62.26 | $61.93 | 8700 |
| 2021-08-16 | 62.28 | $62.35 | 13500 |
| 2021-08-13 | 62.17 | $62.21 | 3017 |
| 2021-08-12 | 62.08 | $62.15 | 4207 |
| 2021-08-11 | 61.97 | $61.93 | 4046 |
| 2021-08-10 | 61.91 | $61.79 | 6300 |
| 2021-08-09 | 61.87 | $61.80 | 6349 |
| 2021-08-06 | 61.80 | $61.82 | 2637 |
| 2021-08-05 | 61.71 | $61.76 | 6300 |
| 2021-08-04 | 61.62 | $61.43 | 5700 |
| 2021-08-03 | 61.60 | $61.61 | 3518 |
| 2021-08-02 | 61.50 | $61.14 | 4900 |
| 2021-07-30 | 61.54 | $61.22 | 1742 |
| 2021-07-29 | 61.54 | $61.61 | 3441 |
| 2021-07-28 | 61.41 | $61.40 | 3836 |
| 2021-07-27 | 61.32 | $61.32 | 3325 |
| 2021-07-26 | 61.22 | $61.65 | 3800 |
| 2021-07-23 | 60.99 | $61.57 | 4600 |
| 2021-07-22 | 60.72 | $60.89 | 3433 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.33
2026-07-20
Close Price
$102.54
Vol: 327952
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.90
Average
54.73
Maximum
76.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.33 | $102.54 | 327952 |
| 2026-07-17 | 50.84 | $102.67 | 48700 |
| 2026-07-16 | 55.22 | $103.73 | 47200 |
| 2026-07-15 | 57.66 | $104.28 | 54603 |
| 2026-07-14 | 56.29 | $103.87 | 118500 |
| 2026-07-13 | 55.11 | $103.52 | 63000 |
| 2026-07-10 | 58.67 | $104.35 | 81700 |
| 2026-07-09 | 57.19 | $103.88 | 33200 |
| 2026-07-08 | 54.68 | $103.12 | 60848 |
| 2026-07-07 | 55.61 | $103.35 | 59500 |
| 2026-07-06 | 57.44 | $103.80 | 282534 |
| 2026-07-02 | 54.74 | $102.94 | 82512 |
| 2026-07-01 | 55.01 | $103.01 | 57200 |
| 2026-06-30 | 55.34 | $103.10 | 199746 |
| 2026-06-29 | 53.06 | $102.34 | 58800 |
| 2026-06-26 | 48.34 | $100.91 | 213833 |
| 2026-06-25 | 49.13 | $101.15 | 196248 |
| 2026-06-24 | 48.86 | $101.07 | 42200 |
| 2026-06-23 | 50.54 | $101.61 | 54100 |
| 2026-06-22 | 55.52 | $103.09 | 68607 |
| 2026-06-18 | 56.70 | $103.42 | 88600 |
| 2026-06-17 | 53.75 | $102.38 | 73800 |
| 2026-06-16 | 58.36 | $103.65 | 169114 |
| 2026-06-15 | 60.70 | $104.25 | 204800 |
| 2026-06-12 | 55.32 | $102.35 | 40428 |
| 2026-06-11 | 53.80 | $101.87 | 55120 |
| 2026-06-10 | 47.64 | $100.12 | 49900 |
| 2026-06-09 | 53.97 | $101.74 | 44800 |
| 2026-06-08 | 55.48 | $102.09 | 48700 |
| 2026-06-05 | 54.37 | $101.77 | 50242 |
| 2026-06-04 | 69.00 | $104.63 | 34500 |
| 2026-06-03 | 67.64 | $104.16 | 49600 |
| 2026-06-02 | 72.67 | $104.94 | 46600 |
| 2026-06-01 | 72.08 | $104.71 | 58700 |
| 2026-05-29 | 71.38 | $104.43 | 56700 |
| 2026-05-28 | 70.68 | $104.15 | 61500 |
| 2026-05-27 | 68.98 | $103.49 | 51519 |
| 2026-05-26 | 69.27 | $103.54 | 63400 |
| 2026-05-22 | 67.50 | $102.86 | 133200 |
| 2026-05-21 | 66.37 | $102.44 | 179000 |
| 2026-05-20 | 65.83 | $102.24 | 344045 |
| 2026-05-19 | 62.81 | $101.17 | 66300 |
| 2026-05-18 | 66.13 | $101.81 | 52800 |
| 2026-05-15 | 66.61 | $101.90 | 56500 |
| 2026-05-14 | 73.89 | $103.21 | 76022 |
| 2026-05-13 | 72.17 | $102.43 | 204206 |
| 2026-05-12 | 70.56 | $101.75 | 179200 |
| 2026-05-11 | 71.25 | $101.87 | 29323 |
| 2026-05-08 | 70.87 | $101.70 | 46835 |
| 2026-05-07 | 69.05 | $100.91 | 32700 |
| 2026-05-06 | 70.59 | $101.20 | 53831 |
| 2026-05-05 | 67.23 | $99.80 | 50734 |
| 2026-05-04 | 65.10 | $99.01 | 43235 |
| 2026-05-01 | 66.83 | $99.34 | 42045 |
| 2026-04-30 | 66.16 | $99.08 | 643149 |
| 2026-04-29 | 63.45 | $98.08 | 40924 |
| 2026-04-28 | 63.45 | $98.08 | 74400 |
| 2026-04-27 | 65.68 | $98.55 | 39801 |
| 2026-04-24 | 65.38 | $98.43 | 49400 |
| 2026-04-23 | 63.47 | $97.66 | 52541 |
| 2026-04-22 | 65.39 | $98.09 | 55600 |
| 2026-04-21 | 62.78 | $97.04 | 110441 |
| 2026-04-20 | 65.64 | $97.68 | 87608 |
| 2026-04-17 | 66.72 | $97.92 | 75612 |
| 2026-04-16 | 63.97 | $96.75 | 55100 |
| 2026-04-15 | 63.43 | $96.53 | 67100 |
| 2026-04-14 | 61.30 | $95.68 | 188300 |
| 2026-04-13 | 58.17 | $94.53 | 44800 |
| 2026-04-10 | 55.18 | $93.53 | 39446 |
| 2026-04-09 | 55.63 | $93.65 | 44700 |
| 2026-04-08 | 54.02 | $93.11 | 68200 |
| 2026-04-07 | 46.22 | $90.85 | 81000 |
| 2026-04-06 | 45.87 | $90.76 | 80500 |
| 2026-04-02 | 44.35 | $90.36 | 133847 |
| 2026-04-01 | 44.02 | $90.27 | 510212 |
| 2026-03-31 | 41.49 | $89.59 | 416800 |
| 2026-03-30 | 30.15 | $87.02 | 79034 |
| 2026-03-27 | 30.90 | $87.36 | 65311 |
| 2026-03-26 | 34.56 | $88.88 | 98200 |
| 2026-03-25 | 39.05 | $90.43 | 38509 |
| 2026-03-24 | 37.76 | $90.17 | 108400 |
| 2026-03-23 | 38.93 | $90.56 | 292600 |
| 2026-03-20 | 34.32 | $89.63 | 224126 |
| 2026-03-19 | 38.28 | $90.97 | 121400 |
| 2026-03-18 | 39.21 | $91.26 | 65500 |
| 2026-03-17 | 43.51 | $92.50 | 36147 |
| 2026-03-16 | 42.54 | $92.30 | 101700 |
| 2026-03-13 | 37.63 | $91.33 | 83417 |
| 2026-03-12 | 39.52 | $91.90 | 50403 |
| 2026-03-11 | 44.83 | $93.32 | 82208 |
| 2026-03-10 | 44.87 | $93.33 | 1.3M |
| 2026-03-09 | 45.77 | $93.56 | 71800 |
| 2026-03-06 | 41.97 | $92.77 | 64500 |
| 2026-03-05 | 46.65 | $93.96 | 43335 |
| 2026-03-04 | 48.82 | $94.46 | 75200 |
| 2026-03-03 | 45.29 | $93.73 | 44315 |
| 2026-03-02 | 49.13 | $94.60 | 55100 |
| 2026-02-27 | 48.89 | $94.55 | 46542 |
| 2026-02-26 | 50.69 | $94.95 | 69600 |
| 2026-02-25 | 53.09 | $95.47 | 52500 |
| 2026-02-24 | 49.50 | $94.65 | 62100 |
| 2026-02-23 | 45.86 | $93.89 | 97540 |
| 2026-02-20 | 50.56 | $94.92 | 64800 |
| 2026-02-19 | 47.11 | $94.23 | 258500 |
| 2026-02-18 | 48.41 | $94.51 | 378100 |
| 2026-02-17 | 45.82 | $94.00 | 49528 |
| 2026-02-13 | 45.21 | $93.88 | 106749 |
| 2026-02-12 | 45.06 | $93.85 | 69321 |
| 2026-02-11 | 51.54 | $95.32 | 68100 |
| 2026-02-10 | 51.73 | $95.36 | 57917 |
| 2026-02-09 | 53.10 | $95.65 | 83700 |
| 2026-02-06 | 51.11 | $95.18 | 75328 |
| 2026-02-05 | 41.91 | $93.33 | 90200 |
| 2026-02-04 | 47.83 | $94.61 | 70924 |
| 2026-02-03 | 50.36 | $95.09 | 65500 |
| 2026-02-02 | 55.47 | $95.97 | 116100 |
| 2026-01-30 | 52.94 | $95.48 | 483700 |
| 2026-01-29 | 55.32 | $95.87 | 72040 |
| 2026-01-28 | 56.74 | $96.10 | 58900 |
| 2026-01-27 | 56.93 | $96.13 | 53349 |
| 2026-01-26 | 55.10 | $95.73 | 75009 |
| 2026-01-23 | 52.53 | $95.19 | 46500 |
| 2026-01-22 | 52.19 | $95.12 | 53022 |
| 2026-01-21 | 49.51 | $94.57 | 57707 |
| 2026-01-20 | 43.79 | $93.52 | 88639 |
| 2026-01-16 | 55.15 | $95.53 | 88829 |
| 2026-01-15 | 55.42 | $95.57 | 747309 |
| 2026-01-14 | 54.41 | $95.38 | 91200 |
| 2026-01-13 | 58.11 | $95.94 | 29923 |
| 2026-01-12 | 59.76 | $96.18 | 51223 |
| 2026-01-09 | 58.93 | $96.00 | 61300 |
| 2026-01-08 | 56.05 | $95.40 | 52417 |
| 2026-01-07 | 56.23 | $95.43 | 91831 |
| 2026-01-06 | 57.89 | $95.70 | 493536 |
| 2026-01-05 | 55.35 | $95.15 | 38123 |
| 2026-01-02 | 52.42 | $94.56 | 60744 |
| 2025-12-31 | 51.60 | $94.40 | 45524 |
| 2025-12-30 | 55.39 | $95.07 | 201700 |
| 2025-12-29 | 56.20 | $95.21 | 529400 |
| 2025-12-26 | 58.13 | $95.54 | 34133 |
| 2025-12-24 | 58.19 | $95.55 | 42127 |
| 2025-12-23 | 56.85 | $95.22 | 38800 |
| 2025-12-22 | 56.13 | $95.04 | 43002 |
| 2025-12-19 | 53.44 | $94.39 | 53848 |
| 2025-12-18 | 49.85 | $93.59 | 185243 |
| 2025-12-17 | 46.36 | $92.88 | 205000 |
| 2025-12-16 | 51.76 | $94.00 | 44600 |
| 2025-12-15 | 52.80 | $94.20 | 45700 |
| 2025-12-12 | 53.67 | $94.37 | 331200 |
| 2025-12-11 | 59.49 | $95.43 | 87000 |
| 2025-12-10 | 58.65 | $95.22 | 55700 |
| 2025-12-09 | 56.43 | $94.68 | 78939 |
| 2025-12-08 | 56.75 | $94.74 | 76524 |
| 2025-12-05 | 58.22 | $95.02 | 49700 |
| 2025-12-04 | 57.51 | $94.83 | 38529 |
| 2025-12-03 | 57.37 | $94.79 | 29613 |
| 2025-12-02 | 56.16 | $94.45 | 42300 |
| 2025-12-01 | 55.24 | $94.19 | 176200 |
| 2025-11-28 | 57.12 | $94.62 | 28806 |
| 2025-11-26 | 55.65 | $94.18 | 124631 |
| 2025-11-25 | 53.41 | $93.53 | 64900 |
| 2025-11-24 | 50.25 | $92.67 | 50000 |
| 2025-11-21 | 44.04 | $91.19 | 47343 |
| 2025-11-20 | 40.11 | $90.37 | 41502 |
| 2025-11-19 | 45.52 | $91.83 | 52100 |
| 2025-11-18 | 43.89 | $91.50 | 53900 |
| 2025-11-17 | 46.53 | $92.16 | 135448 |
| 2025-11-14 | 50.32 | $93.03 | 27500 |
| 2025-11-13 | 50.46 | $93.06 | 37742 |
| 2025-11-12 | 58.65 | $94.71 | 37820 |
| 2025-11-11 | 58.42 | $94.65 | 36819 |
| 2025-11-10 | 57.62 | $94.44 | 84900 |
| 2025-11-07 | 51.64 | $93.01 | 838941 |
| 2025-11-06 | 51.18 | $92.91 | 40725 |
| 2025-11-05 | 56.63 | $93.98 | 58302 |
| 2025-11-04 | 55.10 | $93.62 | 35800 |
| 2025-11-03 | 62.02 | $94.82 | 90625 |
| 2025-10-31 | 61.60 | $94.71 | 24200 |
| 2025-10-30 | 60.43 | $94.40 | 48700 |
| 2025-10-29 | 66.66 | $95.40 | 35638 |
| 2025-10-28 | 66.47 | $95.34 | 94400 |
| 2025-10-27 | 65.63 | $95.08 | 849400 |
| 2025-10-24 | 61.61 | $93.93 | 40706 |
| 2025-10-23 | 58.60 | $93.18 | 37500 |
| 2025-10-22 | 56.03 | $92.59 | 431600 |
| 2025-10-21 | 59.23 | $93.13 | 44400 |
| 2025-10-20 | 59.19 | $93.12 | 38700 |
| 2025-10-17 | 54.93 | $92.13 | 29000 |
| 2025-10-16 | 52.75 | $91.67 | 46308 |
| 2025-10-15 | 56.17 | $92.28 | 37402 |
| 2025-10-14 | 54.52 | $91.92 | 30600 |
| 2025-10-13 | 55.18 | $92.04 | 61900 |
| 2025-10-10 | 48.31 | $90.65 | 269100 |
| 2025-10-09 | 65.27 | $93.13 | 25000 |
| 2025-10-08 | 67.26 | $93.35 | 131447 |
| 2025-10-07 | 64.50 | $92.76 | 50708 |
| 2025-10-06 | 68.30 | $93.17 | 74200 |
| 2025-10-03 | 66.61 | $92.80 | 25429 |
| 2025-10-02 | 66.88 | $92.83 | 72400 |
| 2025-10-01 | 66.54 | $92.75 | 37212 |
| 2025-09-30 | 65.01 | $92.40 | 127400 |
| 2025-09-29 | 63.46 | $92.06 | 96200 |
| 2025-09-26 | 62.40 | $91.83 | 34300 |
| 2025-09-25 | 59.83 | $91.30 | 38604 |
| 2025-09-24 | 63.32 | $91.75 | 30000 |
| 2025-09-23 | 67.73 | $92.28 | 28300 |
| 2025-09-22 | 72.52 | $92.81 | 47100 |
| 2025-09-19 | 71.05 | $92.41 | 42500 |
| 2025-09-18 | 69.13 | $91.92 | 60300 |
| 2025-09-17 | 67.05 | $91.43 | 38900 |
| 2025-09-16 | 67.67 | $91.50 | 21013 |
| 2025-09-15 | 68.18 | $91.56 | 26100 |
| 2025-09-12 | 66.71 | $91.19 | 31338 |
| 2025-09-11 | 66.59 | $91.16 | 34700 |
| 2025-09-10 | 63.61 | $90.44 | 31000 |
| 2025-09-09 | 62.51 | $90.19 | 19900 |
| 2025-09-08 | 61.12 | $89.88 | 53641 |
| 2025-09-05 | 59.95 | $89.62 | 44702 |
| 2025-09-04 | 61.51 | $89.85 | 37200 |
| 2025-09-03 | 58.22 | $89.12 | 52409 |
| 2025-09-02 | 56.06 | $88.68 | 67006 |
| 2025-08-29 | 59.79 | $89.24 | 39907 |
| 2025-08-28 | 64.60 | $89.90 | 177032 |
| 2025-08-27 | 63.15 | $89.56 | 28815 |
| 2025-08-26 | 62.24 | $89.35 | 127200 |
| 2025-08-25 | 60.43 | $88.94 | 39513 |
| 2025-08-22 | 63.10 | $89.32 | 223700 |
| 2025-08-21 | 56.48 | $87.94 | 32315 |
| 2025-08-20 | 59.11 | $88.30 | 440747 |
| 2025-08-19 | 60.37 | $88.47 | 381100 |
| 2025-08-18 | 65.34 | $89.11 | 28000 |
| 2025-08-15 | 65.50 | $89.13 | 26700 |
| 2025-08-14 | 66.82 | $89.30 | 15700 |
| 2025-08-13 | 66.71 | $89.27 | 28800 |
| 2025-08-12 | 65.90 | $89.05 | 57500 |
| 2025-08-11 | 62.18 | $88.11 | 17331 |
| 2025-08-08 | 63.16 | $88.25 | 115500 |
| 2025-08-07 | 59.77 | $87.46 | 28500 |
| 2025-08-06 | 60.71 | $87.60 | 32049 |
| 2025-08-05 | 57.69 | $86.93 | 26924 |
| 2025-08-04 | 60.53 | $87.36 | 34200 |
| 2025-08-01 | 54.04 | $86.06 | 76807 |
| 2025-07-31 | 65.06 | $87.47 | 504138 |
| 2025-07-30 | 67.96 | $87.78 | 220634 |
| 2025-07-29 | 69.57 | $87.95 | 23641 |
| 2025-07-28 | 71.96 | $88.20 | 44300 |
| 2025-07-25 | 71.92 | $88.19 | 53700 |
| 2025-07-24 | 70.54 | $87.81 | 35919 |
| 2025-07-23 | 70.13 | $87.70 | 47020 |
| 2025-07-22 | 67.71 | $87.07 | 33100 |
| 2025-07-21 | 67.59 | $87.04 | 102200 |
| 2025-07-18 | 67.05 | $86.90 | 22845 |
| 2025-07-17 | 67.13 | $86.91 | 21200 |
| 2025-07-16 | 65.42 | $86.45 | 25140 |
| 2025-07-15 | 64.27 | $86.15 | 21000 |
| 2025-07-14 | 66.66 | $86.49 | 19727 |
| 2025-07-11 | 65.99 | $86.30 | 22000 |
| 2025-07-10 | 67.89 | $86.58 | 54006 |
| 2025-07-09 | 67.22 | $86.37 | 28200 |
| 2025-07-08 | 65.51 | $85.85 | 20514 |
| 2025-07-07 | 65.70 | $85.88 | 48736 |
| 2025-07-03 | 70.15 | $86.58 | 26439 |
| 2025-07-02 | 68.00 | $85.85 | 37200 |
| 2025-07-01 | 66.69 | $85.43 | 71900 |
| 2025-06-30 | 67.57 | $85.57 | 86322 |
| 2025-06-27 | 65.96 | $85.04 | 108339 |
| 2025-06-26 | 64.77 | $84.66 | 44800 |
| 2025-06-25 | 62.66 | $84.01 | 52009 |
| 2025-06-24 | 62.66 | $84.01 | 41800 |
| 2025-06-23 | 59.99 | $83.21 | 26300 |
| 2025-06-20 | 57.07 | $82.41 | 54918 |
| 2025-06-18 | 58.28 | $82.65 | 36322 |
| 2025-06-17 | 58.43 | $82.68 | 17501 |
| 2025-06-16 | 61.58 | $83.32 | 24900 |
| 2025-06-13 | 58.84 | $82.49 | 26936 |
| 2025-06-12 | 64.01 | $83.48 | 19446 |
| 2025-06-11 | 63.11 | $83.19 | 32364 |
| 2025-06-10 | 64.11 | $83.38 | 40818 |
| 2025-06-09 | 62.87 | $82.96 | 20600 |
| 2025-06-06 | 62.73 | $82.91 | 29100 |
| 2025-06-05 | 60.19 | $82.05 | 45700 |
| 2025-06-04 | 62.15 | $82.47 | 64900 |
| 2025-06-03 | 62.12 | $82.46 | 34100 |
| 2025-06-02 | 60.63 | $81.92 | 33800 |
| 2025-05-30 | 59.51 | $81.52 | 1.0M |
| 2025-05-29 | 59.55 | $81.53 | 562500 |
| 2025-05-28 | 58.91 | $81.29 | 162537 |
| 2025-05-27 | 60.15 | $81.62 | 37900 |
| 2025-05-23 | 55.84 | $80.00 | 27809 |
| 2025-05-22 | 57.70 | $80.51 | 48600 |
| 2025-05-21 | 57.74 | $80.52 | 29300 |
| 2025-05-20 | 62.43 | $81.79 | 43619 |
| 2025-05-19 | 63.67 | $82.11 | 64536 |
| 2025-05-16 | 63.44 | $82.00 | 29900 |
| 2025-05-15 | 62.07 | $81.36 | 74100 |
| 2025-05-14 | 61.51 | $81.10 | 64000 |
| 2025-05-13 | 61.26 | $80.98 | 39300 |
| 2025-05-12 | 60.02 | $80.37 | 28134 |
| 2025-05-09 | 54.23 | $77.85 | 26700 |
| 2025-05-08 | 54.40 | $77.91 | 42000 |
| 2025-05-07 | 53.09 | $77.37 | 57100 |
| 2025-05-06 | 52.33 | $77.06 | 28200 |
| 2025-05-05 | 53.95 | $77.67 | 18616 |
| 2025-05-02 | 55.44 | $78.23 | 37500 |
| 2025-05-01 | 52.76 | $77.02 | 32647 |
| 2025-04-30 | 51.45 | $76.45 | 419100 |
| 2025-04-29 | 51.43 | $76.44 | 22230 |
| 2025-04-28 | 50.45 | $75.99 | 26800 |
| 2025-04-25 | 50.24 | $75.89 | 38725 |
| 2025-04-24 | 49.04 | $75.31 | 39300 |
| 2025-04-23 | 45.72 | $73.76 | 142200 |
| 2025-04-22 | 42.89 | $72.52 | 37800 |
| 2025-04-21 | 38.55 | $70.75 | 47200 |
| 2025-04-17 | 41.41 | $72.44 | 30800 |
| 2025-04-16 | 41.16 | $72.34 | 30200 |
| 2025-04-15 | 44.11 | $74.02 | 22800 |
| 2025-04-14 | 44.32 | $74.14 | 72100 |
| 2025-04-11 | 42.73 | $73.42 | 66533 |
| 2025-04-10 | 39.95 | $72.19 | 81211 |
| 2025-04-09 | 44.42 | $74.87 | 187822 |
| 2025-04-08 | 24.90 | $68.32 | 97647 |
| 2025-04-07 | 26.24 | $69.32 | 378814 |
| 2025-04-04 | 26.52 | $69.53 | 473300 |
| 2025-04-03 | 33.74 | $73.90 | 452749 |
| 2025-04-02 | 43.49 | $77.69 | 31000 |
| 2025-04-01 | 41.05 | $77.12 | 65600 |
| 2025-03-31 | 40.11 | $76.90 | 78300 |
| 2025-03-28 | 38.45 | $76.51 | 79518 |
| 2025-03-27 | 42.85 | $78.03 | 40500 |
| 2025-03-26 | 43.95 | $78.38 | 31840 |
| 2025-03-25 | 47.14 | $79.35 | 42017 |
| 2025-03-24 | 47.14 | $79.35 | 29437 |
| 2025-03-21 | 41.97 | $78.03 | 32500 |
| 2025-03-20 | 41.52 | $77.92 | 29025 |
| 2025-03-19 | 41.94 | $78.07 | 43437 |
| 2025-03-18 | 38.35 | $77.17 | 166100 |
| 2025-03-17 | 40.80 | $78.09 | 54900 |
| 2025-03-14 | 38.44 | $77.51 | 34100 |
| 2025-03-13 | 31.32 | $75.92 | 49539 |
| 2025-03-12 | 33.75 | $76.96 | 39000 |
| 2025-03-11 | 32.02 | $76.60 | 57028 |
| 2025-03-10 | 33.04 | $77.05 | 57100 |
| 2025-03-07 | 38.91 | $79.28 | 57742 |
| 2025-03-06 | 37.20 | $78.92 | 50714 |
| 2025-03-05 | 42.01 | $80.47 | 46748 |
| 2025-03-04 | 37.23 | $79.51 | 212400 |
| 2025-03-03 | 40.57 | $80.52 | 48845 |
| 2025-02-28 | 45.87 | $81.89 | 264302 |
| 2025-02-27 | 39.02 | $80.65 | 25600 |
| 2025-02-26 | 44.26 | $81.87 | 22022 |
| 2025-02-25 | 44.26 | $81.87 | 56000 |
| 2025-02-24 | 46.42 | $82.34 | 34300 |
| 2025-02-21 | 48.89 | $82.85 | 21500 |
| 2025-02-20 | 57.21 | $84.32 | 45636 |
| 2025-02-19 | 59.50 | $84.67 | 24500 |
| 2025-02-18 | 58.74 | $84.50 | 39000 |
| 2025-02-14 | 58.21 | $84.38 | 26400 |
| 2025-02-13 | 58.12 | $84.36 | 57837 |
| 2025-02-12 | 54.25 | $83.48 | 28400 |
| 2025-02-11 | 55.35 | $83.68 | 25739 |
| 2025-02-10 | 55.41 | $83.69 | 42900 |
| 2025-02-07 | 53.02 | $83.14 | 42600 |
| 2025-02-06 | 56.69 | $83.84 | 45928 |
| 2025-02-05 | 55.48 | $83.55 | 27900 |
| 2025-02-04 | 54.26 | $83.26 | 26925 |
| 2025-02-03 | 51.40 | $82.60 | 46400 |
| 2025-01-31 | 54.49 | $83.23 | 25746 |
| 2025-01-30 | 56.07 | $83.54 | 26808 |
| 2025-01-29 | 54.50 | $83.15 | 29900 |
| 2025-01-28 | 56.31 | $83.52 | 79300 |
| 2025-01-27 | 52.92 | $82.68 | 349500 |
| 2025-01-24 | 59.50 | $83.94 | 40400 |
| 2025-01-23 | 60.53 | $84.12 | 51642 |
| 2025-01-22 | 58.93 | $83.69 | 169647 |
| 2025-01-21 | 57.00 | $83.19 | 70942 |
| 2025-01-17 | 54.10 | $82.48 | 658300 |
| 2025-01-16 | 50.43 | $81.66 | 1.7M |
| 2025-01-15 | 50.90 | $81.76 | 49300 |
| 2025-01-14 | 43.47 | $80.28 | 72900 |
| 2025-01-13 | 42.97 | $80.19 | 42900 |
| 2025-01-10 | 42.54 | $80.11 | 39900 |
| 2025-01-08 | 47.92 | $81.37 | 25617 |
| 2025-01-07 | 46.96 | $81.18 | 42341 |
| 2025-01-06 | 51.27 | $82.09 | 28300 |
| 2025-01-03 | 49.23 | $81.67 | 34900 |
| 2025-01-02 | 43.50 | $80.60 | 34830 |
| 2024-12-31 | 44.52 | $80.83 | 28605 |
| 2024-12-30 | 45.77 | $81.11 | 200633 |
| 2024-12-27 | 50.37 | $82.07 | 42900 |
| 2024-12-26 | 55.38 | $82.98 | 67100 |
| 2024-12-24 | 55.38 | $82.98 | 52300 |
| 2024-12-23 | 50.71 | $82.02 | 50922 |
| 2024-12-20 | 49.40 | $81.77 | 44800 |
| 2024-12-19 | 44.59 | $80.91 | 46536 |
| 2024-12-18 | 45.02 | $81.00 | 39800 |
| 2024-12-17 | 59.78 | $83.45 | 57020 |
| 2024-12-16 | 62.39 | $83.78 | 242100 |
| 2024-12-13 | 60.76 | $83.45 | 39600 |
| 2024-12-12 | 60.91 | $83.47 | 905600 |
| 2024-12-11 | 64.20 | $83.90 | 42407 |
| 2024-12-10 | 60.89 | $83.19 | 804013 |
| 2024-12-09 | 63.07 | $83.47 | 152900 |
| 2024-12-06 | 67.95 | $84.06 | 51545 |
| 2024-12-05 | 66.84 | $83.79 | 36309 |
| 2024-12-04 | 67.92 | $83.92 | 154300 |
| 2024-12-03 | 65.38 | $83.30 | 41700 |
| 2024-12-02 | 65.21 | $83.26 | 69921 |
| 2024-11-29 | 64.47 | $83.08 | 27412 |
| 2024-11-27 | 62.32 | $82.57 | 42800 |
| 2024-11-26 | 64.73 | $82.90 | 676000 |
| 2024-11-25 | 62.69 | $82.41 | 146300 |
| 2024-11-22 | 61.62 | $82.16 | 29631 |
| 2024-11-21 | 60.31 | $81.86 | 24122 |
| 2024-11-20 | 58.10 | $81.37 | 485836 |
| 2024-11-19 | 58.16 | $81.38 | 23100 |
| 2024-11-18 | 56.32 | $80.97 | 40900 |
| 2024-11-15 | 54.90 | $80.66 | 646717 |
| 2024-11-14 | 62.03 | $81.81 | 21323 |
| 2024-11-13 | 65.32 | $82.28 | 17315 |
| 2024-11-12 | 65.13 | $82.23 | 307013 |
| 2024-11-11 | 66.98 | $82.50 | 23732 |
| 2024-11-08 | 66.41 | $82.33 | 2.0M |
| 2024-11-07 | 65.48 | $82.05 | 40508 |
| 2024-11-06 | 62.88 | $81.31 | 30300 |
| 2024-11-05 | 53.45 | $79.21 | 23959 |
| 2024-11-04 | 48.21 | $78.33 | 38500 |
| 2024-11-01 | 49.91 | $78.61 | 26144 |
| 2024-10-31 | 47.46 | $78.22 | 396900 |
| 2024-10-30 | 58.20 | $79.77 | 463700 |
| 2024-10-29 | 59.69 | $79.95 | 43300 |
| 2024-10-28 | 59.14 | $79.85 | 31800 |
| 2024-10-25 | 57.54 | $79.56 | 18543 |
| 2024-10-24 | 57.76 | $79.59 | 32500 |
| 2024-10-23 | 57.13 | $79.47 | 17730 |
| 2024-10-22 | 62.36 | $80.18 | 25000 |
| 2024-10-21 | 62.90 | $80.25 | 16217 |
| 2024-10-18 | 63.57 | $80.34 | 29131 |
| 2024-10-17 | 62.56 | $80.10 | 29000 |
| 2024-10-16 | 62.31 | $80.04 | 25000 |
| 2024-10-15 | 60.83 | $79.68 | 21000 |
| 2024-10-14 | 65.31 | $80.34 | 24200 |
| 2024-10-11 | 62.82 | $79.71 | 25000 |
| 2024-10-10 | 60.70 | $79.21 | 24900 |
| 2024-10-09 | 61.57 | $79.34 | 22507 |
| 2024-10-08 | 59.00 | $78.74 | 21530 |
| 2024-10-07 | 55.41 | $77.98 | 33226 |
| 2024-10-04 | 60.15 | $78.70 | 39032 |
| 2024-10-03 | 56.73 | $78.00 | 23025 |
| 2024-10-02 | 57.74 | $78.15 | 29219 |
| 2024-10-01 | 57.69 | $78.14 | 314341 |
| 2024-09-30 | 62.15 | $78.81 | 193700 |
| 2024-09-27 | 60.73 | $78.48 | 20341 |
| 2024-09-26 | 61.73 | $78.63 | 26400 |
| 2024-09-25 | 60.41 | $78.31 | 298332 |
| 2024-09-24 | 61.61 | $78.50 | 19714 |
| 2024-09-23 | 61.97 | $78.56 | 37233 |
| 2024-09-20 | 61.13 | $78.33 | 28300 |
| 2024-09-19 | 61.58 | $78.41 | 24300 |
| 2024-09-18 | 56.78 | $77.15 | 28416 |
| 2024-09-17 | 57.60 | $77.30 | 28529 |
| 2024-09-16 | 57.52 | $77.28 | 24800 |
| 2024-09-13 | 57.30 | $77.22 | 38000 |
| 2024-09-12 | 55.58 | $76.75 | 23600 |
| 2024-09-11 | 53.57 | $76.22 | 17922 |
| 2024-09-10 | 50.23 | $75.39 | 14200 |
| 2024-09-09 | 48.67 | $75.02 | 26500 |
| 2024-09-06 | 44.98 | $74.19 | 281600 |
| 2024-09-05 | 50.13 | $75.44 | 42800 |
| 2024-09-04 | 51.06 | $75.65 | 25746 |
| 2024-09-03 | 51.76 | $75.81 | 15100 |
| 2024-08-30 | 59.70 | $77.45 | 480425 |
| 2024-08-29 | 56.86 | $76.71 | 25100 |
| 2024-08-28 | 56.55 | $76.63 | 40138 |
| 2024-08-27 | 59.05 | $77.12 | 49530 |
| 2024-08-26 | 58.63 | $77.00 | 20335 |
| 2024-08-23 | 59.76 | $77.23 | 26700 |
| 2024-08-22 | 56.83 | $76.38 | 27700 |
| 2024-08-21 | 60.16 | $77.06 | 244600 |
| 2024-08-20 | 59.09 | $76.74 | 40200 |
| 2024-08-19 | 59.75 | $76.88 | 57614 |
| 2024-08-16 | 57.51 | $76.19 | 80700 |
| 2024-08-15 | 56.95 | $76.02 | 179307 |
| 2024-08-14 | 52.41 | $74.73 | 70916 |
| 2024-08-13 | 50.88 | $74.33 | 362900 |
| 2024-08-12 | 46.30 | $73.21 | 24441 |
| 2024-08-09 | 46.41 | $73.24 | 222400 |
| 2024-08-08 | 44.23 | $72.72 | 36400 |
| 2024-08-07 | 36.96 | $71.17 | 29027 |
| 2024-08-06 | 38.40 | $71.64 | 37613 |
| 2024-08-05 | 35.18 | $71.01 | 173448 |
| 2024-08-02 | 42.20 | $73.12 | 46532 |
| 2024-08-01 | 48.18 | $74.50 | 31440 |
| 2024-07-31 | 53.67 | $75.55 | 38200 |
| 2024-07-30 | 47.12 | $74.35 | 138600 |
| 2024-07-29 | 49.68 | $74.81 | 155500 |
| 2024-07-26 | 49.23 | $74.73 | 25600 |
| 2024-07-25 | 44.71 | $73.97 | 294800 |
| 2024-07-24 | 46.41 | $74.30 | 181136 |
| 2024-07-23 | 57.82 | $76.10 | 28327 |
| 2024-07-22 | 58.42 | $76.18 | 30745 |
| 2024-07-19 | 54.14 | $75.43 | 18117 |
| 2024-07-18 | 57.84 | $75.92 | 29924 |
| 2024-07-17 | 62.92 | $76.53 | 22200 |
| 2024-07-16 | 73.59 | $77.59 | 345800 |
| 2024-07-15 | 71.69 | $77.15 | 27100 |
| 2024-07-12 | 70.32 | $76.85 | 247800 |
| 2024-07-11 | 68.83 | $76.54 | 14700 |
| 2024-07-10 | 76.08 | $77.16 | 190300 |
| 2024-07-09 | 72.83 | $76.42 | 28923 |
| 2024-07-08 | 72.35 | $76.32 | 42825 |
| 2024-07-05 | 71.97 | $76.24 | 16100 |
| 2024-07-03 | 69.87 | $75.81 | 60022 |
| 2024-07-02 | 67.96 | $75.45 | 20916 |
| 2024-07-01 | 65.35 | $75.00 | 26330 |
| 2024-06-28 | 63.86 | $74.76 | 38900 |
| 2024-06-27 | 66.94 | $75.03 | 35500 |
| 2024-06-26 | 66.66 | $74.98 | 42341 |
| 2024-06-25 | 65.71 | $74.81 | 33600 |
| 2024-06-24 | 63.93 | $74.50 | 33400 |
| 2024-06-21 | 69.69 | $75.02 | 40200 |
| 2024-06-20 | 70.03 | $75.05 | 23300 |
| 2024-06-18 | 72.42 | $75.26 | 26013 |
| 2024-06-17 | 71.58 | $75.07 | 27148 |
| 2024-06-14 | 68.81 | $74.48 | 48401 |
| 2024-06-13 | 68.71 | $74.46 | 33000 |
| 2024-06-12 | 67.99 | $74.31 | 60046 |
| 2024-06-11 | 64.70 | $73.67 | 14006 |
| 2024-06-10 | 63.41 | $73.44 | 29143 |
| 2024-06-07 | 62.28 | $73.24 | 21139 |
| 2024-06-06 | 62.74 | $73.29 | 88600 |
| 2024-06-05 | 63.01 | $73.32 | 29600 |
| 2024-06-04 | 58.11 | $72.45 | 33600 |
| 2024-06-03 | 57.31 | $72.32 | 44837 |
| 2024-05-31 | 57.01 | $72.27 | 42400 |
| 2024-05-30 | 53.92 | $71.77 | 25436 |
| 2024-05-29 | 57.36 | $72.21 | 43700 |
| 2024-05-28 | 61.88 | $72.74 | 51717 |
| 2024-05-24 | 61.78 | $72.72 | 21900 |
| 2024-05-23 | 59.20 | $72.25 | 167421 |
| 2024-05-22 | 63.62 | $72.76 | 29838 |
| 2024-05-21 | 65.73 | $72.99 | 17137 |
| 2024-05-20 | 64.91 | $72.82 | 33504 |
| 2024-05-17 | 64.44 | $72.72 | 36839 |
| 2024-05-16 | 64.07 | $72.64 | 31229 |
| 2024-05-15 | 65.19 | $72.78 | 21200 |
| 2024-05-14 | 60.92 | $71.86 | 18300 |
| 2024-05-13 | 59.38 | $71.56 | 18309 |
| 2024-05-10 | 59.38 | $71.56 | 22618 |
| 2024-05-09 | 58.69 | $71.42 | 25400 |
| 2024-05-08 | 56.81 | $71.04 | 64700 |
| 2024-05-07 | 56.81 | $71.04 | 319400 |
| 2024-05-06 | 56.38 | $70.95 | 39600 |
| 2024-05-03 | 53.06 | $70.27 | 30600 |
| 2024-05-02 | 47.73 | $69.31 | 36400 |
| 2024-05-01 | 44.15 | $68.74 | 209000 |
| 2024-04-30 | 45.34 | $68.97 | 409533 |
| 2024-04-29 | 51.41 | $70.03 | 20547 |
| 2024-04-26 | 50.15 | $69.82 | 56307 |
| 2024-04-25 | 45.78 | $69.13 | 13844 |
| 2024-04-24 | 47.56 | $69.44 | 30800 |
| 2024-04-23 | 47.56 | $69.44 | 3.0M |
| 2024-04-22 | 42.19 | $68.62 | 24700 |
| 2024-04-19 | 37.76 | $68.02 | 21943 |
| 2024-04-18 | 40.84 | $68.64 | 44800 |
| 2024-04-17 | 41.51 | $68.77 | 52643 |
| 2024-04-16 | 43.44 | $69.14 | 34241 |
| 2024-04-15 | 44.18 | $69.28 | 51300 |
| 2024-04-12 | 49.19 | $70.16 | 26813 |
| 2024-04-11 | 56.11 | $71.17 | 31800 |
| 2024-04-10 | 53.20 | $70.70 | 48800 |
| 2024-04-09 | 58.20 | $71.34 | 26026 |
| 2024-04-08 | 57.67 | $71.25 | 26100 |
| 2024-04-05 | 57.44 | $71.21 | 19600 |
| 2024-04-04 | 52.91 | $70.46 | 27900 |
| 2024-04-03 | 59.85 | $71.32 | 58111 |
| 2024-04-02 | 59.37 | $71.24 | 46800 |
| 2024-04-01 | 63.53 | $71.71 | 61631 |
| 2024-03-28 | 64.16 | $71.78 | 451800 |
| 2024-03-27 | 64.34 | $71.80 | 539743 |
| 2024-03-26 | 61.45 | $71.22 | 31200 |
| 2024-03-25 | 62.78 | $71.38 | 23700 |
| 2024-03-22 | 64.70 | $71.61 | 26238 |
| 2024-03-21 | 67.24 | $71.91 | 27000 |
| 2024-03-20 | 66.15 | $71.65 | 36641 |
| 2024-03-19 | 63.47 | $71.05 | 22602 |
| 2024-03-18 | 61.64 | $70.67 | 64900 |
| 2024-03-15 | 59.19 | $70.19 | 216524 |
| 2024-03-14 | 62.76 | $70.64 | 23200 |
| 2024-03-13 | 64.74 | $70.88 | 32500 |
| 2024-03-12 | 65.47 | $70.97 | 38900 |
| 2024-03-11 | 62.16 | $70.24 | 55000 |
| 2024-03-08 | 62.87 | $70.33 | 37600 |
| 2024-03-07 | 66.54 | $70.79 | 41300 |
| 2024-03-06 | 63.31 | $70.06 | 211400 |
| 2024-03-05 | 61.32 | $69.65 | 39908 |
| 2024-03-04 | 67.89 | $70.42 | 95000 |
| 2024-03-01 | 68.90 | $70.53 | 308941 |
| 2024-02-29 | 66.36 | $69.94 | 207900 |
| 2024-02-28 | 64.55 | $69.55 | 80947 |
| 2024-02-27 | 65.94 | $69.71 | 109447 |
| 2024-02-26 | 65.36 | $69.58 | 61305 |
| 2024-02-23 | 67.61 | $69.85 | 95133 |
| 2024-02-22 | 67.33 | $69.78 | 24201 |
| 2024-02-21 | 60.85 | $68.35 | 24937 |
| 2024-02-20 | 60.38 | $68.26 | 37700 |
| 2024-02-16 | 64.03 | $68.71 | 29700 |
| 2024-02-15 | 67.03 | $69.06 | 26400 |
| 2024-02-14 | 65.17 | $68.64 | 282011 |
| 2024-02-13 | 61.87 | $67.96 | 81242 |
| 2024-02-12 | 70.78 | $68.91 | 183700 |
| 2024-02-09 | 71.19 | $68.95 | 30139 |
| 2024-02-08 | 69.64 | $68.58 | 296636 |
| 2024-02-07 | 69.13 | $68.46 | 37900 |
| 2024-02-06 | 66.60 | $67.89 | 22700 |
| 2024-02-05 | 65.80 | $67.72 | 38100 |
| 2024-02-02 | 68.06 | $67.97 | 36314 |
| 2024-02-01 | 64.54 | $67.21 | 68700 |
| 2024-01-31 | 60.15 | $66.41 | 1.2M |
| 2024-01-30 | 71.77 | $67.51 | 239200 |
| 2024-01-29 | 72.13 | $67.54 | 73601 |
| 2024-01-26 | 69.45 | $66.99 | 33300 |
| 2024-01-25 | 70.50 | $67.08 | 44401 |
| 2024-01-24 | 68.70 | $66.72 | 52106 |
| 2024-01-23 | 68.60 | $66.70 | 23843 |
| 2024-01-22 | 67.66 | $66.51 | 39038 |
| 2024-01-19 | 66.65 | $66.31 | 32300 |
| 2024-01-18 | 62.39 | $65.54 | 43510 |
| 2024-01-17 | 58.53 | $64.95 | 21946 |
| 2024-01-16 | 62.23 | $65.31 | 30813 |
| 2024-01-12 | 64.94 | $65.56 | 68746 |
| 2024-01-11 | 64.53 | $65.49 | 51000 |
| 2024-01-10 | 64.94 | $65.53 | 162224 |
| 2024-01-09 | 62.61 | $65.12 | 70600 |
| 2024-01-08 | 63.49 | $65.21 | 39500 |
| 2024-01-05 | 57.79 | $64.30 | 60535 |
| 2024-01-04 | 57.02 | $64.19 | 38408 |
| 2024-01-03 | 58.88 | $64.39 | 33000 |
| 2024-01-02 | 63.71 | $64.88 | 194200 |
| 2023-12-29 | 68.86 | $65.35 | 46312 |
| 2023-12-28 | 71.06 | $65.54 | 38100 |
| 2023-12-27 | 70.83 | $65.49 | 28900 |
| 2023-12-26 | 70.38 | $65.39 | 23100 |
| 2023-12-22 | 70.24 | $65.36 | 30200 |
| 2023-12-21 | 69.73 | $65.24 | 70100 |
| 2023-12-20 | 66.73 | $64.58 | 55100 |
| 2023-12-19 | 76.93 | $65.51 | 311914 |
| 2023-12-18 | 75.55 | $65.15 | 35734 |
| 2023-12-15 | 74.22 | $64.82 | 38600 |
| 2023-12-14 | 74.45 | $64.84 | 48200 |
| 2023-12-13 | 73.58 | $64.62 | 18637 |
| 2023-12-12 | 69.85 | $63.78 | 33300 |
| 2023-12-11 | 68.49 | $63.51 | 34400 |
| 2023-12-08 | 66.97 | $63.22 | 35800 |
| 2023-12-07 | 65.50 | $62.95 | 25219 |
| 2023-12-06 | 62.69 | $62.47 | 158600 |
| 2023-12-05 | 65.00 | $62.69 | 23619 |
| 2023-12-04 | 65.41 | $62.73 | 39034 |
| 2023-12-01 | 68.97 | $63.07 | 83100 |
| 2023-11-30 | 67.17 | $62.71 | 34838 |
| 2023-11-29 | 65.87 | $62.46 | 14203 |
| 2023-11-28 | 65.82 | $62.45 | 51600 |
| 2023-11-27 | 65.52 | $62.39 | 15000 |
| 2023-11-24 | 66.16 | $62.46 | 11600 |
| 2023-11-22 | 66.42 | $62.49 | 30800 |
| 2023-11-21 | 65.15 | $62.20 | 19119 |
| 2023-11-20 | 66.05 | $62.31 | 25100 |
| 2023-11-17 | 63.94 | $61.82 | 30200 |
| 2023-11-16 | 63.72 | $61.77 | 565300 |
| 2023-11-15 | 63.30 | $61.67 | 28502 |
| 2023-11-14 | 62.97 | $61.59 | 2.1M |
| 2023-11-13 | 57.62 | $60.40 | 38420 |
| 2023-11-10 | 57.96 | $60.45 | 22400 |
| 2023-11-09 | 53.10 | $59.51 | 39900 |
| 2023-11-08 | 56.39 | $60.01 | 1.9M |
| 2023-11-07 | 55.88 | $59.91 | 39400 |
| 2023-11-06 | 54.70 | $59.68 | 23311 |
| 2023-11-03 | 54.34 | $59.61 | 54300 |
| 2023-11-02 | 51.41 | $59.04 | 199100 |
| 2023-11-01 | 44.87 | $57.93 | 96132 |
| 2023-10-31 | 40.78 | $57.33 | 696300 |
| 2023-10-30 | 38.01 | $56.95 | 63303 |
| 2023-10-27 | 32.40 | $56.24 | 104817 |
| 2023-10-26 | 33.54 | $56.52 | 1.1M |
| 2023-10-25 | 36.49 | $57.20 | 54600 |
| 2023-10-24 | 41.04 | $58.10 | 130000 |
| 2023-10-23 | 37.59 | $57.68 | 108400 |
| 2023-10-20 | 37.95 | $57.75 | 141100 |
| 2023-10-19 | 41.82 | $58.48 | 124334 |
| 2023-10-18 | 44.98 | $59.01 | 137536 |
| 2023-10-17 | 50.23 | $59.78 | 46516 |
| 2023-10-16 | 50.38 | $59.80 | 285300 |
| 2023-10-13 | 45.60 | $59.16 | 26600 |
| 2023-10-12 | 47.64 | $59.46 | 164100 |
| 2023-10-11 | 50.36 | $59.84 | 276300 |
| 2023-10-10 | 48.60 | $59.60 | 52646 |
| 2023-10-09 | 45.95 | $59.25 | 25100 |
| 2023-10-06 | 43.25 | $58.91 | 25300 |
| 2023-10-05 | 36.72 | $58.17 | 42400 |
| 2023-10-04 | 37.38 | $58.29 | 183800 |
| 2023-10-03 | 32.46 | $57.78 | 55600 |
| 2023-10-02 | 36.77 | $58.58 | 103100 |
| 2023-09-29 | 36.77 | $58.58 | 351439 |
| 2023-09-28 | 37.61 | $58.73 | 119205 |
| 2023-09-27 | 33.86 | $58.34 | 784300 |
| 2023-09-26 | 33.91 | $58.35 | 659400 |
| 2023-09-25 | 38.35 | $59.18 | 31919 |
| 2023-09-22 | 38.16 | $59.16 | 22200 |
| 2023-09-21 | 38.94 | $59.30 | 19747 |
| 2023-09-20 | 45.19 | $60.30 | 56500 |
| 2023-09-19 | 49.25 | $60.84 | 19334 |
| 2023-09-18 | 50.28 | $60.97 | 22100 |
| 2023-09-15 | 50.28 | $60.97 | 21912 |
| 2023-09-14 | 56.25 | $61.70 | 356519 |
| 2023-09-13 | 52.67 | $61.21 | 338400 |
| 2023-09-12 | 52.21 | $61.15 | 37137 |
| 2023-09-11 | 54.80 | $61.46 | 24900 |
| 2023-09-08 | 51.88 | $61.06 | 25018 |
| 2023-09-07 | 51.35 | $60.99 | 154632 |
| 2023-09-06 | 52.44 | $61.13 | 70100 |
| 2023-09-05 | 55.88 | $61.56 | 148043 |
| 2023-09-01 | 57.55 | $61.76 | 25208 |
| 2023-08-31 | 57.06 | $61.68 | 801200 |
| 2023-08-30 | 57.29 | $61.71 | 83938 |
| 2023-08-29 | 55.68 | $61.43 | 31600 |
| 2023-08-28 | 50.11 | $60.56 | 29407 |
| 2023-08-25 | 47.30 | $60.17 | 33900 |
| 2023-08-24 | 44.15 | $59.76 | 21700 |
| 2023-08-23 | 49.65 | $60.56 | 35420 |
| 2023-08-22 | 44.38 | $59.92 | 24500 |
| 2023-08-21 | 45.44 | $60.07 | 34400 |
| 2023-08-18 | 41.74 | $59.65 | 29700 |
| 2023-08-17 | 41.74 | $59.65 | 24900 |
| 2023-08-16 | 44.67 | $60.10 | 297700 |
| 2023-08-15 | 48.01 | $60.57 | 53027 |
| 2023-08-14 | 53.15 | $61.21 | 15114 |
| 2023-08-11 | 50.39 | $60.86 | 17928 |
| 2023-08-10 | 51.37 | $60.98 | 38527 |
| 2023-08-09 | 50.99 | $60.93 | 28900 |
| 2023-08-08 | 54.73 | $61.39 | 24533 |
| 2023-08-07 | 57.15 | $61.67 | 30020 |
| 2023-08-04 | 53.37 | $61.13 | 38905 |
| 2023-08-03 | 56.15 | $61.45 | 37049 |
| 2023-08-02 | 57.58 | $61.61 | 44200 |
| 2023-08-01 | 66.63 | $62.51 | 51704 |
| 2023-07-31 | 68.34 | $62.66 | 202500 |
| 2023-07-28 | 67.71 | $62.54 | 38000 |
| 2023-07-27 | 64.17 | $61.91 | 15300 |
| 2023-07-26 | 68.71 | $62.31 | 23500 |
| 2023-07-25 | 68.66 | $62.30 | 15331 |
| 2023-07-24 | 67.62 | $62.10 | 19416 |
| 2023-07-21 | 66.58 | $61.90 | 20600 |
| 2023-07-20 | 66.58 | $61.90 | 12604 |
| 2023-07-19 | 71.37 | $62.36 | 31100 |
| 2023-07-18 | 70.49 | $62.16 | 18215 |
| 2023-07-17 | 68.33 | $61.69 | 195400 |
| 2023-07-14 | 67.05 | $61.43 | 12527 |
| 2023-07-13 | 67.85 | $61.51 | 13919 |
| 2023-07-12 | 65.09 | $60.95 | 24439 |
| 2023-07-11 | 62.64 | $60.50 | 255700 |
| 2023-07-10 | 59.85 | $60.03 | 16622 |
| 2023-07-07 | 59.17 | $59.92 | 22542 |
| 2023-07-06 | 60.41 | $60.06 | 10500 |
| 2023-07-05 | 65.41 | $60.60 | 16227 |
| 2023-07-03 | 66.08 | $60.67 | 22123 |
| 2023-06-30 | 66.27 | $60.69 | 120132 |
| 2023-06-29 | 62.19 | $59.88 | 13218 |
| 2023-06-28 | 60.68 | $59.61 | 25421 |
| 2023-06-27 | 61.02 | $59.65 | 22039 |
| 2023-06-26 | 56.99 | $58.95 | 23308 |
| 2023-06-23 | 60.83 | $59.40 | 22319 |
| 2023-06-22 | 65.59 | $59.91 | 28500 |
| 2023-06-21 | 64.35 | $59.67 | 32645 |
| 2023-06-20 | 67.44 | $59.99 | 21022 |
| 2023-06-16 | 70.35 | $60.28 | 43500 |
| 2023-06-15 | 72.40 | $60.48 | 31512 |
| 2023-06-14 | 69.40 | $59.77 | 45825 |
| 2023-06-13 | 68.94 | $59.67 | 48045 |
| 2023-06-12 | 67.14 | $59.28 | 22149 |
| 2023-06-09 | 64.43 | $58.74 | 21734 |
| 2023-06-08 | 64.01 | $58.66 | 40300 |
| 2023-06-07 | 61.94 | $58.27 | 26400 |
| 2023-06-06 | 64.47 | $58.55 | 18800 |
| 2023-06-05 | 63.87 | $58.43 | 31740 |
| 2023-06-02 | 64.30 | $58.48 | 145332 |
| 2023-06-01 | 60.00 | $57.64 | 28800 |
| 2023-05-31 | 56.81 | $57.10 | 259523 |
| 2023-05-30 | 59.39 | $57.41 | 15400 |
| 2023-05-26 | 58.99 | $57.34 | 29544 |
| 2023-05-25 | 54.30 | $56.57 | 21134 |
| 2023-05-24 | 51.35 | $56.14 | 56000 |
| 2023-05-23 | 54.46 | $56.54 | 18500 |
| 2023-05-22 | 59.32 | $57.11 | 32200 |
| 2023-05-19 | 59.50 | $57.13 | 40504 |
| 2023-05-18 | 60.01 | $57.19 | 24136 |
| 2023-05-17 | 56.58 | $56.61 | 17100 |
| 2023-05-16 | 52.23 | $55.96 | 16400 |
| 2023-05-15 | 54.80 | $56.28 | 25900 |
| 2023-05-12 | 53.65 | $56.11 | 29400 |
| 2023-05-11 | 54.43 | $56.21 | 31200 |
| 2023-05-10 | 55.11 | $56.30 | 26200 |
| 2023-05-09 | 53.45 | $56.03 | 20000 |
| 2023-05-08 | 55.17 | $56.27 | 42633 |
| 2023-05-05 | 54.71 | $56.19 | 18231 |
| 2023-05-04 | 48.26 | $55.17 | 28400 |
| 2023-05-03 | 51.03 | $55.58 | 23028 |
| 2023-05-02 | 53.45 | $55.92 | 90542 |
| 2023-05-01 | 58.58 | $56.58 | 23600 |
| 2023-04-28 | 58.58 | $56.58 | 25300 |
| 2023-04-27 | 56.10 | $56.15 | 203700 |
| 2023-04-26 | 49.12 | $55.11 | 23200 |
| 2023-04-25 | 50.44 | $55.29 | 24602 |
| 2023-04-24 | 57.63 | $56.17 | 29800 |
| 2023-04-21 | 57.63 | $56.17 | 29000 |
| 2023-04-20 | 57.13 | $56.09 | 18436 |
| 2023-04-19 | 59.91 | $56.42 | 24000 |
| 2023-04-18 | 60.25 | $56.46 | 18400 |
| 2023-04-17 | 59.76 | $56.37 | 30700 |
| 2023-04-14 | 58.92 | $56.21 | 220025 |
| 2023-04-13 | 59.89 | $56.34 | 31600 |
| 2023-04-12 | 55.55 | $55.53 | 41132 |
| 2023-04-11 | 57.44 | $55.79 | 220536 |
| 2023-04-10 | 57.44 | $55.79 | 30311 |
| 2023-04-06 | 57.24 | $55.75 | 30020 |
| 2023-04-05 | 56.30 | $55.56 | 30900 |
| 2023-04-04 | 57.24 | $55.71 | 38300 |
| 2023-04-03 | 59.32 | $56.04 | 36000 |
| 2023-03-31 | 58.45 | $55.84 | 247347 |
| 2023-03-30 | 54.79 | $55.04 | 47624 |
| 2023-03-29 | 53.12 | $54.70 | 111900 |
| 2023-03-28 | 48.97 | $53.91 | 583500 |
| 2023-03-27 | 49.49 | $54.01 | 34634 |
| 2023-03-24 | 50.21 | $54.15 | 33800 |
| 2023-03-23 | 48.59 | $53.83 | 33017 |
| 2023-03-22 | 47.93 | $53.70 | 30500 |
| 2023-03-21 | 52.11 | $54.56 | 38200 |
| 2023-03-20 | 48.55 | $53.84 | 39100 |
| 2023-03-17 | 46.22 | $53.40 | 24831 |
| 2023-03-16 | 49.09 | $54.00 | 151300 |
| 2023-03-15 | 43.79 | $53.04 | 73300 |
| 2023-03-14 | 45.52 | $53.41 | 92600 |
| 2023-03-13 | 39.69 | $52.46 | 36202 |
| 2023-03-10 | 39.77 | $52.48 | 13402 |
| 2023-03-09 | 43.50 | $53.32 | 26600 |
| 2023-03-08 | 48.66 | $54.32 | 118300 |
| 2023-03-07 | 48.37 | $54.27 | 27820 |
| 2023-03-06 | 53.17 | $55.11 | 22900 |
| 2023-03-03 | 52.75 | $55.03 | 31400 |
| 2023-03-02 | 47.67 | $54.13 | 38800 |
| 2023-03-01 | 45.12 | $53.72 | 25000 |
| 2023-02-28 | 46.60 | $54.00 | 113900 |
| 2023-02-27 | 47.39 | $54.15 | 28100 |
| 2023-02-24 | 46.47 | $53.99 | 37800 |
| 2023-02-23 | 49.44 | $54.57 | 25800 |
| 2023-02-22 | 48.02 | $54.31 | 34218 |
| 2023-02-21 | 48.22 | $54.35 | 31400 |
| 2023-02-17 | 53.95 | $55.44 | 23331 |
| 2023-02-16 | 55.21 | $55.66 | 35116 |
| 2023-02-15 | 59.71 | $56.41 | 32100 |
| 2023-02-14 | 58.73 | $56.18 | 188512 |
| 2023-02-13 | 58.73 | $56.18 | 27800 |
| 2023-02-10 | 55.86 | $55.50 | 23000 |
| 2023-02-09 | 55.56 | $55.43 | 29700 |
| 2023-02-08 | 58.38 | $55.95 | 32124 |
| 2023-02-07 | 61.76 | $56.54 | 161438 |
| 2023-02-06 | 59.05 | $55.83 | 21713 |
| 2023-02-03 | 61.08 | $56.18 | 23403 |
| 2023-02-02 | 64.82 | $56.80 | 27714 |
| 2023-02-01 | 61.53 | $55.89 | 31600 |
| 2023-01-31 | 58.93 | $55.24 | 39800 |
| 2023-01-30 | 55.58 | $54.48 | 39100 |
| 2023-01-27 | 60.04 | $55.21 | 25116 |
| 2023-01-26 | 59.41 | $55.06 | 27905 |
| 2023-01-25 | 56.61 | $54.42 | 36420 |
| 2023-01-24 | 56.96 | $54.48 | 23009 |
| 2023-01-23 | 57.13 | $54.51 | 28900 |
| 2023-01-20 | 54.18 | $53.82 | 21800 |
| 2023-01-19 | 49.23 | $52.79 | 46823 |
| 2023-01-18 | 51.44 | $53.22 | 37200 |
| 2023-01-17 | 55.97 | $54.04 | 26400 |
| 2023-01-13 | 56.49 | $54.13 | 18221 |
| 2023-01-12 | 55.53 | $53.91 | 36900 |
| 2023-01-11 | 54.63 | $53.70 | 11100 |
| 2023-01-10 | 51.50 | $53.00 | 21000 |
| 2023-01-09 | 49.90 | $52.66 | 22100 |
| 2023-01-06 | 49.90 | $52.66 | 32700 |
| 2023-01-05 | 44.31 | $51.51 | 27616 |
| 2023-01-04 | 46.95 | $52.12 | 21826 |
| 2023-01-03 | 44.91 | $51.72 | 25532 |
| 2022-12-30 | 45.70 | $51.91 | 28121 |
| 2022-12-29 | 46.23 | $52.04 | 40700 |
| 2022-12-28 | 41.77 | $51.14 | 21000 |
| 2022-12-27 | 44.13 | $51.75 | 35100 |
| 2022-12-23 | 45.86 | $52.18 | 54313 |
| 2022-12-22 | 44.71 | $51.94 | 104448 |
| 2022-12-21 | 47.64 | $52.67 | 38429 |
| 2022-12-20 | 44.17 | $51.94 | 41035 |
| 2022-12-19 | 43.88 | $51.88 | 47300 |
| 2022-12-16 | 45.61 | $52.34 | 883540 |
| 2022-12-15 | 47.90 | $52.93 | 31434 |
| 2022-12-14 | 54.10 | $54.34 | 45400 |
| 2022-12-13 | 55.50 | $54.63 | 38800 |
| 2022-12-12 | 53.81 | $54.20 | 48220 |
| 2022-12-09 | 50.76 | $53.46 | 496917 |
| 2022-12-08 | 52.64 | $53.88 | 23500 |
| 2022-12-07 | 50.79 | $53.43 | 19522 |
| 2022-12-06 | 51.30 | $53.55 | 38800 |
| 2022-12-05 | 54.62 | $54.32 | 118132 |
| 2022-12-02 | 59.42 | $55.33 | 50120 |
| 2022-12-01 | 59.97 | $55.44 | 23000 |
| 2022-11-30 | 59.81 | $55.39 | 43106 |
| 2022-11-29 | 54.08 | $53.74 | 25400 |
| 2022-11-28 | 54.62 | $53.86 | 11844 |
| 2022-11-25 | 58.19 | $54.64 | 16840 |
| 2022-11-23 | 58.52 | $54.71 | 53411 |
| 2022-11-22 | 57.38 | $54.36 | 29900 |
| 2022-11-21 | 55.01 | $53.65 | 471703 |
| 2022-11-18 | 56.01 | $53.89 | 22200 |
| 2022-11-17 | 55.17 | $53.63 | 41736 |
| 2022-11-16 | 55.99 | $53.84 | 66900 |
| 2022-11-15 | 57.82 | $54.31 | 127026 |
| 2022-11-14 | 56.32 | $53.79 | 36447 |
| 2022-11-11 | 58.21 | $54.29 | 41033 |
| 2022-11-10 | 56.63 | $53.72 | 41037 |
| 2022-11-09 | 47.13 | $50.86 | 41402 |
| 2022-11-08 | 51.27 | $51.97 | 45924 |
| 2022-11-07 | 50.15 | $51.67 | 39929 |
| 2022-11-04 | 48.06 | $51.12 | 24900 |
| 2022-11-03 | 45.91 | $50.57 | 56400 |
| 2022-11-02 | 47.72 | $51.10 | 61315 |
| 2022-11-01 | 52.55 | $52.40 | 100800 |
| 2022-10-31 | 53.58 | $52.66 | 43000 |
| 2022-10-28 | 55.04 | $53.03 | 26300 |
| 2022-10-27 | 50.81 | $51.80 | 53714 |
| 2022-10-26 | 51.86 | $52.08 | 92926 |
| 2022-10-25 | 53.48 | $52.51 | 49700 |
| 2022-10-24 | 50.37 | $51.60 | 59733 |
| 2022-10-21 | 48.30 | $51.03 | 74700 |
| 2022-10-20 | 43.79 | $49.87 | 57300 |
| 2022-10-19 | 44.98 | $50.24 | 85300 |
| 2022-10-18 | 46.17 | $50.61 | 79800 |
| 2022-10-17 | 43.92 | $50.02 | 370803 |
| 2022-10-14 | 38.59 | $48.73 | 2.6M |
| 2022-10-13 | 41.81 | $49.83 | 74200 |
| 2022-10-12 | 36.40 | $48.65 | 44500 |
| 2022-10-11 | 36.70 | $48.76 | 45340 |
| 2022-10-10 | 37.62 | $49.10 | 47300 |
| 2022-10-07 | 38.90 | $49.57 | 23845 |
| 2022-10-06 | 43.13 | $51.00 | 45735 |
| 2022-10-05 | 44.54 | $51.44 | 50900 |
| 2022-10-04 | 45.09 | $51.61 | 32100 |
| 2022-10-03 | 38.46 | $50.03 | 49700 |
| 2022-09-30 | 32.22 | $48.76 | 74600 |
| 2022-09-29 | 34.16 | $49.51 | 74706 |
| 2022-09-28 | 37.14 | $50.56 | 74000 |
| 2022-09-27 | 31.93 | $49.59 | 80200 |
| 2022-09-26 | 32.14 | $49.67 | 101200 |
| 2022-09-23 | 34.12 | $50.42 | 73200 |
| 2022-09-22 | 36.62 | $51.29 | 38445 |
| 2022-09-21 | 38.15 | $51.79 | 52233 |
| 2022-09-20 | 40.83 | $52.62 | 45100 |
| 2022-09-19 | 42.97 | $53.24 | 50508 |
| 2022-09-16 | 41.36 | $52.90 | 40713 |
| 2022-09-15 | 42.88 | $53.35 | 29502 |
| 2022-09-14 | 45.04 | $53.97 | 32847 |
| 2022-09-13 | 43.82 | $53.69 | 20949 |
| 2022-09-12 | 53.68 | $56.14 | 63840 |
| 2022-09-09 | 51.16 | $55.55 | 10748 |
| 2022-09-08 | 46.95 | $54.64 | 25224 |
| 2022-09-07 | 45.12 | $54.27 | 14600 |
| 2022-09-06 | 40.02 | $53.31 | 43939 |
| 2022-09-02 | 40.81 | $53.52 | 22200 |
| 2022-09-01 | 43.03 | $54.10 | 41200 |
| 2022-08-31 | 42.37 | $53.97 | 901937 |
| 2022-08-30 | 43.95 | $54.39 | 162830 |
| 2022-08-29 | 46.17 | $54.96 | 11000 |
| 2022-08-26 | 47.83 | $55.37 | 19400 |
| 2022-08-25 | 56.78 | $57.27 | 20802 |
| 2022-08-24 | 53.23 | $56.46 | 15000 |
| 2022-08-23 | 52.41 | $56.28 | 31035 |
| 2022-08-22 | 53.10 | $56.42 | 30340 |
| 2022-08-19 | 59.73 | $57.66 | 29530 |
| 2022-08-18 | 64.48 | $58.43 | 11700 |
| 2022-08-17 | 64.05 | $58.31 | 46500 |
| 2022-08-16 | 67.16 | $58.80 | 17037 |
| 2022-08-15 | 66.78 | $58.68 | 16500 |
| 2022-08-12 | 66.05 | $58.44 | 22300 |
| 2022-08-11 | 62.75 | $57.43 | 33917 |
| 2022-08-10 | 62.98 | $57.47 | 29821 |
| 2022-08-09 | 58.54 | $56.24 | 12700 |
| 2022-08-08 | 60.10 | $56.52 | 28700 |
| 2022-08-05 | 60.32 | $56.56 | 17600 |
| 2022-08-04 | 60.73 | $56.64 | 42627 |
| 2022-08-03 | 60.67 | $56.62 | 33433 |
| 2022-08-02 | 57.58 | $55.69 | 26100 |
| 2022-08-01 | 59.29 | $56.05 | 35500 |
| 2022-07-29 | 59.95 | $56.19 | 29439 |
| 2022-07-28 | 57.27 | $55.36 | 375400 |
| 2022-07-27 | 54.89 | $54.67 | 36800 |
| 2022-07-26 | 49.59 | $53.30 | 35744 |
| 2022-07-25 | 52.32 | $53.94 | 35600 |
| 2022-07-22 | 52.28 | $53.93 | 20500 |
| 2022-07-21 | 54.57 | $54.47 | 33900 |
| 2022-07-20 | 52.52 | $53.91 | 41009 |
| 2022-07-19 | 51.10 | $53.53 | 31544 |
| 2022-07-18 | 45.47 | $52.15 | 20437 |
| 2022-07-15 | 46.88 | $52.53 | 32600 |
| 2022-07-14 | 42.31 | $51.51 | 73444 |
| 2022-07-13 | 42.97 | $51.70 | 77136 |
| 2022-07-12 | 43.88 | $51.97 | 57500 |
| 2022-07-11 | 45.45 | $52.43 | 29000 |
| 2022-07-08 | 47.77 | $53.09 | 53117 |
| 2022-07-07 | 48.06 | $53.17 | 30200 |
| 2022-07-06 | 44.63 | $52.29 | 48700 |
| 2022-07-05 | 44.03 | $52.14 | 44814 |
| 2022-07-01 | 43.53 | $52.01 | 124900 |
| 2022-06-30 | 41.53 | $51.49 | 65700 |
| 2022-06-29 | 42.60 | $51.88 | 50700 |
| 2022-06-28 | 42.82 | $51.96 | 48749 |
| 2022-06-27 | 45.82 | $53.05 | 27503 |
| 2022-06-24 | 46.27 | $53.21 | 53136 |
| 2022-06-23 | 41.55 | $51.83 | 43315 |
| 2022-06-22 | 39.57 | $51.29 | 25500 |
| 2022-06-21 | 39.50 | $51.27 | 61700 |
| 2022-06-17 | 34.94 | $50.03 | 43200 |
| 2022-06-16 | 34.45 | $49.90 | 40700 |
| 2022-06-15 | 38.02 | $51.60 | 32021 |
| 2022-06-14 | 35.16 | $50.84 | 69300 |
| 2022-06-13 | 35.59 | $51.05 | 211700 |
| 2022-06-10 | 40.18 | $53.11 | 1.3M |
| 2022-06-09 | 44.49 | $54.74 | 14331 |
| 2022-06-08 | 48.58 | $56.09 | 16527 |
| 2022-06-07 | 50.38 | $56.64 | 22000 |
| 2022-06-06 | 48.71 | $56.13 | 22800 |
| 2022-06-03 | 48.09 | $55.94 | 17800 |
| 2022-06-02 | 50.95 | $56.87 | 26701 |
| 2022-06-01 | 47.47 | $55.78 | 30924 |
| 2022-05-31 | 48.83 | $56.23 | 545700 |
| 2022-05-27 | 49.79 | $56.55 | 20816 |
| 2022-05-26 | 45.46 | $55.19 | 51833 |
| 2022-05-25 | 41.35 | $54.03 | 28234 |
| 2022-05-24 | 39.26 | $53.47 | 36700 |
| 2022-05-23 | 40.66 | $54.04 | 21900 |
| 2022-05-20 | 37.06 | $53.08 | 24324 |
| 2022-05-19 | 37.06 | $53.08 | 29000 |
| 2022-05-18 | 37.62 | $53.34 | 25000 |
| 2022-05-17 | 42.88 | $55.57 | 30500 |
| 2022-05-16 | 38.91 | $54.48 | 34000 |
| 2022-05-13 | 39.56 | $54.75 | 21941 |
| 2022-05-12 | 34.12 | $53.34 | 30624 |
| 2022-05-11 | 34.23 | $53.39 | 27800 |
| 2022-05-10 | 36.28 | $54.37 | 16700 |
| 2022-05-09 | 35.68 | $54.21 | 32300 |
| 2022-05-06 | 39.83 | $56.08 | 20500 |
| 2022-05-05 | 40.92 | $56.53 | 15818 |
| 2022-05-04 | 46.51 | $58.61 | 73635 |
| 2022-05-03 | 40.29 | $56.94 | 100800 |
| 2022-05-02 | 39.66 | $56.78 | 424034 |
| 2022-04-29 | 38.08 | $56.38 | 14702 |
| 2022-04-28 | 44.05 | $58.57 | 16815 |
| 2022-04-27 | 37.84 | $57.10 | 36100 |
| 2022-04-26 | 37.44 | $57.01 | 36720 |
| 2022-04-25 | 42.18 | $58.65 | 27606 |
| 2022-04-22 | 40.57 | $58.28 | 35400 |
| 2022-04-21 | 46.16 | $59.97 | 19000 |
| 2022-04-20 | 49.54 | $60.85 | 42301 |
| 2022-04-19 | 50.37 | $61.06 | 21308 |
| 2022-04-18 | 46.05 | $60.01 | 21500 |
| 2022-04-14 | 46.27 | $60.07 | 14100 |
| 2022-04-13 | 49.27 | $60.88 | 246009 |
| 2022-04-12 | 46.02 | $60.09 | 28600 |
| 2022-04-11 | 46.74 | $60.29 | 11705 |
| 2022-04-08 | 50.61 | $61.32 | 48403 |
| 2022-04-07 | 51.44 | $61.53 | 28100 |
| 2022-04-06 | 50.64 | $61.31 | 19846 |
| 2022-04-05 | 53.25 | $62.00 | 12500 |
| 2022-04-04 | 56.68 | $62.85 | 11535 |
| 2022-04-01 | 54.79 | $62.27 | 26109 |
| 2022-03-31 | 54.10 | $62.06 | 61000 |
| 2022-03-30 | 57.46 | $62.91 | 25800 |
| 2022-03-29 | 59.70 | $63.45 | 25622 |
| 2022-03-28 | 57.05 | $62.55 | 19100 |
| 2022-03-25 | 55.76 | $62.13 | 68200 |
| 2022-03-24 | 55.28 | $61.97 | 55632 |
| 2022-03-23 | 52.76 | $61.15 | 30744 |
| 2022-03-22 | 55.55 | $61.92 | 14739 |
| 2022-03-21 | 52.97 | $61.08 | 9747 |
| 2022-03-18 | 53.46 | $61.22 | 24600 |
| 2022-03-17 | 50.86 | $60.38 | 80300 |
| 2022-03-16 | 48.45 | $59.64 | 283315 |
| 2022-03-15 | 43.31 | $58.20 | 1.5M |
| 2022-03-14 | 38.41 | $56.99 | 10037 |
| 2022-03-11 | 39.81 | $57.51 | 6421 |
| 2022-03-10 | 42.15 | $58.34 | 15000 |
| 2022-03-09 | 42.67 | $58.52 | 16119 |
| 2022-03-08 | 36.83 | $57.09 | 8942 |
| 2022-03-07 | 37.88 | $57.50 | 10403 |
| 2022-03-04 | 43.00 | $59.30 | 18900 |
| 2022-03-03 | 44.42 | $59.75 | 23701 |
| 2022-03-02 | 45.94 | $60.22 | 16527 |
| 2022-03-01 | 41.55 | $59.13 | 10700 |
| 2022-02-28 | 44.31 | $60.01 | 492100 |
| 2022-02-25 | 44.72 | $60.14 | 14300 |
| 2022-02-24 | 39.40 | $58.86 | 10100 |
| 2022-02-23 | 34.84 | $57.88 | 8901 |
| 2022-02-22 | 37.79 | $58.95 | 9512 |
| 2022-02-18 | 39.83 | $59.63 | 15605 |
| 2022-02-17 | 41.45 | $60.15 | 6908 |
| 2022-02-16 | 46.16 | $61.52 | 9832 |
| 2022-02-15 | 46.16 | $61.52 | 7827 |
| 2022-02-14 | 41.71 | $60.50 | 10200 |
| 2022-02-11 | 42.36 | $60.70 | 8400 |
| 2022-02-10 | 46.74 | $61.96 | 5729 |
| 2022-02-09 | 50.94 | $63.02 | 13229 |
| 2022-02-08 | 46.87 | $62.07 | 4847 |
| 2022-02-07 | 44.43 | $61.54 | 116300 |
| 2022-02-04 | 45.52 | $61.83 | 5243 |
| 2022-02-03 | 43.14 | $61.31 | 7300 |
| 2022-02-02 | 49.48 | $62.92 | 9900 |
| 2022-02-01 | 47.34 | $62.45 | 8100 |
| 2022-01-31 | 45.07 | $61.97 | 4429 |
| 2022-01-28 | 38.01 | $60.63 | 8200 |
| 2022-01-27 | 29.23 | $59.27 | 59522 |
| 2022-01-26 | 30.34 | $59.64 | 13647 |
| 2022-01-25 | 30.49 | $59.69 | 15300 |
| 2022-01-24 | 33.08 | $60.53 | 11200 |
| 2022-01-21 | 31.77 | $60.33 | 55619 |
| 2022-01-20 | 35.61 | $61.49 | 15630 |
| 2022-01-19 | 38.26 | $62.19 | 6000 |
| 2022-01-18 | 40.42 | $62.72 | 6900 |
| 2022-01-14 | 46.45 | $64.00 | 4246 |
| 2022-01-13 | 46.21 | $63.96 | 11800 |
| 2022-01-12 | 51.48 | $64.93 | 5608 |
| 2022-01-11 | 50.43 | $64.74 | 4642 |
| 2022-01-10 | 47.34 | $64.20 | 6800 |
| 2022-01-07 | 47.55 | $64.24 | 7300 |
| 2022-01-06 | 48.93 | $64.51 | 8100 |
| 2022-01-05 | 49.03 | $64.53 | 6600 |
| 2022-01-04 | 56.56 | $65.90 | 23724 |
| 2022-01-03 | 57.29 | $66.02 | 6600 |
| 2021-12-31 | 55.84 | $65.70 | 10900 |
| 2021-12-30 | 56.87 | $65.88 | 5711 |
| 2021-12-29 | 57.95 | $66.07 | 4602 |
| 2021-12-28 | 57.38 | $65.93 | 5900 |
| 2021-12-27 | 58.07 | $66.06 | 8825 |
| 2021-12-23 | 56.04 | $65.53 | 6700 |
| 2021-12-22 | 53.96 | $65.01 | 8842 |
| 2021-12-21 | 51.17 | $64.35 | 7100 |
| 2021-12-20 | 45.79 | $63.21 | 10200 |
| 2021-12-17 | 49.13 | $63.95 | 8500 |
| 2021-12-16 | 52.00 | $64.54 | 7200 |
| 2021-12-15 | 54.89 | $65.10 | 5318 |
| 2021-12-14 | 50.24 | $64.11 | 9200 |
| 2021-12-13 | 52.91 | $64.62 | 3518 |
| 2021-12-10 | 55.96 | $65.17 | 5100 |
| 2021-12-09 | 53.61 | $64.66 | 5825 |
| 2021-12-08 | 56.77 | $65.22 | 6928 |
| 2021-12-07 | 55.39 | $64.91 | 4600 |
| 2021-12-06 | 48.51 | $63.55 | 3714 |
| 2021-12-03 | 43.92 | $62.79 | 5600 |
| 2021-12-02 | 47.64 | $63.49 | 48108 |
| 2021-12-01 | 42.20 | $62.67 | 9429 |
| 2021-11-30 | 46.32 | $63.41 | 162600 |
| 2021-11-29 | 55.35 | $64.71 | 11800 |
| 2021-11-26 | 49.45 | $63.89 | 4302 |
| 2021-11-24 | 62.83 | $65.28 | 17743 |
| 2021-11-23 | 61.10 | $65.04 | 4824 |
| 2021-11-22 | 60.96 | $65.02 | 4400 |
| 2021-11-19 | 65.19 | $65.39 | 3904 |
| 2021-11-18 | 66.13 | $65.47 | 3424 |
| 2021-11-17 | 65.18 | $65.31 | 5041 |
| 2021-11-16 | 67.09 | $65.48 | 10300 |
| 2021-11-15 | 65.50 | $65.20 | 137400 |
| 2021-11-12 | 65.33 | $65.17 | 3840 |
| 2021-11-11 | 62.34 | $64.66 | 9000 |
| 2021-11-10 | 62.44 | $64.67 | 49100 |
| 2021-11-09 | 68.41 | $65.24 | 4525 |
| 2021-11-08 | 70.66 | $65.44 | 4618 |
| 2021-11-05 | 70.10 | $65.32 | 9000 |
| 2021-11-04 | 68.93 | $65.07 | 5500 |
| 2021-11-03 | 67.82 | $64.84 | 5100 |
| 2021-11-02 | 65.54 | $64.39 | 10531 |
| 2021-11-01 | 64.31 | $64.16 | 10600 |
| 2021-10-29 | 63.78 | $64.06 | 9139 |
| 2021-10-28 | 63.10 | $63.93 | 6231 |
| 2021-10-27 | 60.02 | $63.37 | 5000 |
| 2021-10-26 | 63.24 | $63.73 | 7500 |
| 2021-10-25 | 62.28 | $63.55 | 7200 |
| 2021-10-22 | 60.93 | $63.30 | 9500 |
| 2021-10-21 | 62.29 | $63.46 | 11700 |
| 2021-10-20 | 60.73 | $63.16 | 4600 |
| 2021-10-19 | 59.90 | $63.00 | 7300 |
| 2021-10-18 | 57.48 | $62.55 | 5200 |
| 2021-10-15 | 56.14 | $62.31 | 9300 |
| 2021-10-14 | 53.46 | $61.85 | 6900 |
| 2021-10-13 | 46.54 | $60.82 | 6202 |
| 2021-10-12 | 44.32 | $60.53 | 5300 |
| 2021-10-11 | 45.12 | $60.66 | 5424 |
| 2021-10-08 | 47.69 | $61.07 | 5600 |
| 2021-10-07 | 48.32 | $61.17 | 3626 |
| 2021-10-06 | 44.97 | $60.69 | 5100 |
| 2021-10-05 | 42.69 | $60.38 | 6545 |
| 2021-10-04 | 37.61 | $59.74 | 3200 |
| 2021-10-01 | 41.72 | $60.49 | 11500 |
| 2021-09-30 | 37.39 | $59.99 | 10100 |
| 2021-09-29 | 40.48 | $60.53 | 5500 |
| 2021-09-28 | 40.22 | $60.50 | 6800 |
| 2021-09-27 | 49.24 | $61.82 | 5700 |
| 2021-09-24 | 51.05 | $62.04 | 6200 |
| 2021-09-23 | 51.87 | $62.14 | 3636 |
| 2021-09-22 | 46.17 | $61.45 | 10700 |
| 2021-09-21 | 40.87 | $60.90 | 3600 |
| 2021-09-20 | 41.01 | $60.92 | 9017 |
| 2021-09-17 | 49.24 | $61.95 | 5123 |
| 2021-09-16 | 54.81 | $62.50 | 4006 |
| 2021-09-15 | 55.14 | $62.53 | 8500 |
| 2021-09-14 | 50.20 | $62.00 | 10000 |
| 2021-09-13 | 54.15 | $62.37 | 5000 |
| 2021-09-10 | 53.11 | $62.26 | 4100 |
| 2021-09-09 | 58.64 | $62.74 | 11344 |
| 2021-09-08 | 61.95 | $63.00 | 4800 |
| 2021-09-07 | 63.53 | $63.12 | 3900 |
| 2021-09-03 | 66.33 | $63.33 | 6702 |
| 2021-09-02 | 66.13 | $63.30 | 7525 |
| 2021-09-01 | 64.71 | $63.09 | 5931 |
| 2021-08-31 | 64.71 | $63.09 | 6600 |
| 2021-08-30 | 65.90 | $63.19 | 6605 |
| 2021-08-27 | 64.09 | $62.90 | 3800 |
| 2021-08-26 | 60.30 | $62.35 | 21507 |
| 2021-08-25 | 64.53 | $62.71 | 3200 |
| 2021-08-24 | 63.45 | $62.55 | 6700 |
| 2021-08-23 | 62.64 | $62.43 | 3300 |
| 2021-08-20 | 58.62 | $61.88 | 2814 |
| 2021-08-19 | 53.83 | $61.32 | 3935 |
| 2021-08-18 | 54.04 | $61.34 | 4706 |
| 2021-08-17 | 60.76 | $61.93 | 8700 |
| 2021-08-16 | 66.35 | $62.35 | 13500 |
| 2021-08-13 | 65.34 | $62.21 | 3017 |
| 2021-08-12 | 64.91 | $62.15 | 4207 |
| 2021-08-11 | 63.33 | $61.93 | 4046 |
| 2021-08-10 | 62.31 | $61.79 | 6300 |
| 2021-08-09 | 62.43 | $61.80 | 6349 |
| 2021-08-06 | 62.65 | $61.82 | 2637 |
| 2021-08-05 | 62.26 | $61.76 | 6300 |
| 2021-08-04 | 60.09 | $61.43 | 5700 |
| 2021-08-03 | 61.94 | $61.61 | 3518 |
| 2021-08-02 | 58.79 | $61.14 | 4900 |
| 2021-07-30 | 59.59 | $61.22 | 1742 |
| 2021-07-29 | 63.58 | $61.61 | 3441 |
| 2021-07-28 | 62.29 | $61.40 | 3836 |
| 2021-07-27 | 61.80 | $61.32 | 3325 |
| 2021-07-26 | 65.11 | $61.65 | 3800 |
| 2021-07-23 | 64.68 | $61.57 | 4600 |
| 2021-07-22 | 60.70 | $60.89 | 3433 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-47.67
2026-07-20
Close Price
$102.54
Vol: 327952
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.17
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -47.67 | $102.54 | 327952 |
| 2026-07-17 | -44.30 | $102.67 | 48700 |
| 2026-07-16 | -16.84 | $103.73 | 47200 |
| 2026-07-15 | -2.59 | $104.28 | 54603 |
| 2026-07-14 | -15.40 | $103.87 | 118500 |
| 2026-07-13 | -24.24 | $103.52 | 63000 |
| 2026-07-10 | -2.90 | $104.35 | 81700 |
| 2026-07-09 | -13.39 | $103.88 | 33200 |
| 2026-07-08 | -29.25 | $103.12 | 60848 |
| 2026-07-07 | -24.30 | $103.35 | 59500 |
| 2026-07-06 | -14.62 | $103.80 | 282534 |
| 2026-07-02 | -37.17 | $102.94 | 82512 |
| 2026-07-01 | -35.76 | $103.01 | 57200 |
| 2026-06-30 | -37.24 | $103.10 | 199746 |
| 2026-06-29 | -51.82 | $102.34 | 58800 |
| 2026-06-26 | -79.27 | $100.91 | 213833 |
| 2026-06-25 | -74.66 | $101.15 | 196248 |
| 2026-06-24 | -76.20 | $101.07 | 42200 |
| 2026-06-23 | -65.83 | $101.61 | 54100 |
| 2026-06-22 | -37.43 | $103.09 | 68607 |
| 2026-06-18 | -31.09 | $103.42 | 88600 |
| 2026-06-17 | -51.06 | $102.38 | 73800 |
| 2026-06-16 | -26.68 | $103.65 | 169114 |
| 2026-06-15 | -15.16 | $104.25 | 204800 |
| 2026-06-12 | -51.63 | $102.35 | 40428 |
| 2026-06-11 | -60.84 | $101.87 | 55120 |
| 2026-06-10 | -94.43 | $100.12 | 49900 |
| 2026-06-09 | -63.34 | $101.74 | 44800 |
| 2026-06-08 | -70.91 | $102.09 | 48700 |
| 2026-06-05 | -78.61 | $101.77 | 50242 |
| 2026-06-04 | -9.43 | $104.63 | 34500 |
| 2026-06-03 | -19.30 | $104.16 | 49600 |
| 2026-06-02 | -1.82 | $104.94 | 46600 |
| 2026-06-01 | -3.96 | $104.71 | 58700 |
| 2026-05-29 | -3.18 | $104.43 | 56700 |
| 2026-05-28 | -1.10 | $104.15 | 61500 |
| 2026-05-27 | -4.91 | $103.49 | 51519 |
| 2026-05-26 | -4.09 | $103.54 | 63400 |
| 2026-05-22 | -9.12 | $102.86 | 133200 |
| 2026-05-21 | -16.49 | $102.44 | 179000 |
| 2026-05-20 | -17.38 | $102.24 | 344045 |
| 2026-05-19 | -33.69 | $101.17 | 66300 |
| 2026-05-18 | -23.93 | $101.81 | 52800 |
| 2026-05-15 | -22.56 | $101.90 | 56500 |
| 2026-05-14 | -2.59 | $103.21 | 76022 |
| 2026-05-13 | -3.34 | $102.43 | 204206 |
| 2026-05-12 | -5.65 | $101.75 | 179200 |
| 2026-05-11 | -3.40 | $101.87 | 29323 |
| 2026-05-08 | -0.12 | $101.70 | 46835 |
| 2026-05-07 | -7.77 | $100.91 | 32700 |
| 2026-05-06 | -0.71 | $101.20 | 53831 |
| 2026-05-05 | -2.17 | $99.80 | 50734 |
| 2026-05-04 | -9.01 | $99.01 | 43235 |
| 2026-05-01 | -5.74 | $99.34 | 42045 |
| 2026-04-30 | -0.78 | $99.08 | 643149 |
| 2026-04-29 | -5.34 | $98.08 | 40924 |
| 2026-04-28 | -4.86 | $98.08 | 74400 |
| 2026-04-27 | -0.42 | $98.55 | 39801 |
| 2026-04-24 | -0.34 | $98.43 | 49400 |
| 2026-04-23 | -4.69 | $97.66 | 52541 |
| 2026-04-22 | -0.95 | $98.09 | 55600 |
| 2026-04-21 | -10.07 | $97.04 | 110441 |
| 2026-04-20 | -4.51 | $97.68 | 87608 |
| 2026-04-17 | -2.43 | $97.92 | 75612 |
| 2026-04-16 | -1.56 | $96.75 | 55100 |
| 2026-04-15 | -0.30 | $96.53 | 67100 |
| 2026-04-14 | -0.11 | $95.68 | 188300 |
| 2026-04-13 | -0.13 | $94.53 | 44800 |
| 2026-04-10 | -6.93 | $93.53 | 39446 |
| 2026-04-09 | -1.55 | $93.65 | 44700 |
| 2026-04-08 | -8.14 | $93.11 | 68200 |
| 2026-04-07 | -44.47 | $90.85 | 81000 |
| 2026-04-06 | -45.67 | $90.76 | 80500 |
| 2026-04-02 | -51.00 | $90.36 | 133847 |
| 2026-04-01 | -52.39 | $90.27 | 510212 |
| 2026-03-31 | -63.58 | $89.59 | 416800 |
| 2026-03-30 | -95.74 | $87.02 | 79034 |
| 2026-03-27 | -98.02 | $87.36 | 65311 |
| 2026-03-26 | -99.33 | $88.88 | 98200 |
| 2026-03-25 | -80.87 | $90.43 | 38509 |
| 2026-03-24 | -85.71 | $90.17 | 108400 |
| 2026-03-23 | -79.45 | $90.56 | 292600 |
| 2026-03-20 | -94.38 | $89.63 | 224126 |
| 2026-03-19 | -89.02 | $90.97 | 121400 |
| 2026-03-18 | -99.07 | $91.26 | 65500 |
| 2026-03-17 | -70.82 | $92.50 | 36147 |
| 2026-03-16 | -75.53 | $92.30 | 101700 |
| 2026-03-13 | -98.35 | $91.33 | 83417 |
| 2026-03-12 | -89.10 | $91.90 | 50403 |
| 2026-03-11 | -58.73 | $93.32 | 82208 |
| 2026-03-10 | -58.52 | $93.33 | 1.3M |
| 2026-03-09 | -53.49 | $93.56 | 71800 |
| 2026-03-06 | -87.33 | $92.77 | 64500 |
| 2026-03-05 | -55.26 | $93.96 | 43335 |
| 2026-03-04 | -41.78 | $94.46 | 75200 |
| 2026-03-03 | -61.46 | $93.73 | 44315 |
| 2026-03-02 | -51.28 | $94.60 | 55100 |
| 2026-02-27 | -52.88 | $94.55 | 46542 |
| 2026-02-26 | -40.06 | $94.95 | 69600 |
| 2026-02-25 | -26.69 | $95.47 | 52500 |
| 2026-02-24 | -51.84 | $94.65 | 62100 |
| 2026-02-23 | -75.15 | $93.89 | 97540 |
| 2026-02-20 | -43.56 | $94.92 | 64800 |
| 2026-02-19 | -64.72 | $94.23 | 258500 |
| 2026-02-18 | -56.14 | $94.51 | 378100 |
| 2026-02-17 | -71.78 | $94.00 | 49528 |
| 2026-02-13 | -76.64 | $93.88 | 106749 |
| 2026-02-12 | -77.57 | $93.85 | 69321 |
| 2026-02-11 | -31.78 | $95.32 | 68100 |
| 2026-02-10 | -30.53 | $95.36 | 57917 |
| 2026-02-09 | -21.50 | $95.65 | 83700 |
| 2026-02-06 | -36.14 | $95.18 | 75328 |
| 2026-02-05 | -93.77 | $93.33 | 90200 |
| 2026-02-04 | -59.86 | $94.61 | 70924 |
| 2026-02-03 | -43.25 | $95.09 | 65500 |
| 2026-02-02 | -12.80 | $95.97 | 116100 |
| 2026-01-30 | -29.76 | $95.48 | 483700 |
| 2026-01-29 | -16.26 | $95.87 | 72040 |
| 2026-01-28 | -8.30 | $96.10 | 58900 |
| 2026-01-27 | -5.63 | $96.13 | 53349 |
| 2026-01-26 | -19.72 | $95.73 | 75009 |
| 2026-01-23 | -38.73 | $95.19 | 46500 |
| 2026-01-22 | -41.20 | $95.12 | 53022 |
| 2026-01-21 | -60.56 | $94.57 | 57707 |
| 2026-01-20 | -97.54 | $93.52 | 88639 |
| 2026-01-16 | -26.30 | $95.53 | 88829 |
| 2026-01-15 | -21.05 | $95.57 | 747309 |
| 2026-01-14 | -26.61 | $95.38 | 91200 |
| 2026-01-13 | -10.23 | $95.94 | 29923 |
| 2026-01-12 | -2.36 | $96.18 | 51223 |
| 2026-01-09 | -4.28 | $96.00 | 61300 |
| 2026-01-08 | -20.19 | $95.40 | 52417 |
| 2026-01-07 | -19.24 | $95.43 | 91831 |
| 2026-01-06 | -1.39 | $95.70 | 493536 |
| 2026-01-05 | -17.99 | $95.15 | 38123 |
| 2026-01-02 | -39.21 | $94.56 | 60744 |
| 2025-12-31 | -44.96 | $94.40 | 45524 |
| 2025-12-30 | -20.86 | $95.07 | 201700 |
| 2025-12-29 | -15.83 | $95.21 | 529400 |
| 2025-12-26 | -3.96 | $95.54 | 34133 |
| 2025-12-24 | -1.83 | $95.55 | 42127 |
| 2025-12-23 | -6.69 | $95.22 | 38800 |
| 2025-12-22 | -10.90 | $95.04 | 43002 |
| 2025-12-19 | -20.19 | $94.39 | 53848 |
| 2025-12-18 | -35.58 | $93.59 | 185243 |
| 2025-12-17 | -49.23 | $92.88 | 205000 |
| 2025-12-16 | -27.69 | $94.00 | 44600 |
| 2025-12-15 | -23.85 | $94.20 | 45700 |
| 2025-12-12 | -20.58 | $94.37 | 331200 |
| 2025-12-11 | -0.19 | $95.43 | 87000 |
| 2025-12-10 | -4.23 | $95.22 | 55700 |
| 2025-12-09 | -12.94 | $94.68 | 78939 |
| 2025-12-08 | -11.76 | $94.74 | 76524 |
| 2025-12-05 | -6.27 | $95.02 | 49700 |
| 2025-12-04 | -7.65 | $94.83 | 38529 |
| 2025-12-03 | -4.81 | $94.79 | 29613 |
| 2025-12-02 | -11.92 | $94.45 | 42300 |
| 2025-12-01 | -20.36 | $94.19 | 176200 |
| 2025-11-28 | -11.69 | $94.62 | 28806 |
| 2025-11-26 | -20.56 | $94.18 | 124631 |
| 2025-11-25 | -39.74 | $93.53 | 64900 |
| 2025-11-24 | -55.49 | $92.67 | 50000 |
| 2025-11-21 | -82.60 | $91.19 | 47343 |
| 2025-11-20 | -99.07 | $90.37 | 41502 |
| 2025-11-19 | -81.65 | $91.83 | 52100 |
| 2025-11-18 | -88.61 | $91.50 | 53900 |
| 2025-11-17 | -88.72 | $92.16 | 135448 |
| 2025-11-14 | -66.92 | $93.03 | 27500 |
| 2025-11-13 | -60.41 | $93.06 | 37742 |
| 2025-11-12 | -22.45 | $94.71 | 37820 |
| 2025-11-11 | -23.81 | $94.65 | 36819 |
| 2025-11-10 | -25.05 | $94.44 | 84900 |
| 2025-11-07 | -53.48 | $93.01 | 838941 |
| 2025-11-06 | -54.71 | $92.91 | 40725 |
| 2025-11-05 | -33.73 | $93.98 | 58302 |
| 2025-11-04 | -40.78 | $93.62 | 35800 |
| 2025-11-03 | -17.25 | $94.82 | 90625 |
| 2025-10-31 | -19.41 | $94.71 | 24200 |
| 2025-10-30 | -25.49 | $94.40 | 48700 |
| 2025-10-29 | -5.88 | $95.40 | 35638 |
| 2025-10-28 | -5.77 | $95.34 | 94400 |
| 2025-10-27 | -0.89 | $95.08 | 849400 |
| 2025-10-24 | -5.40 | $93.93 | 40706 |
| 2025-10-23 | -12.54 | $93.18 | 37500 |
| 2025-10-22 | -32.54 | $92.59 | 431600 |
| 2025-10-21 | -14.24 | $93.13 | 44400 |
| 2025-10-20 | -14.58 | $93.12 | 38700 |
| 2025-10-17 | -48.14 | $92.13 | 29000 |
| 2025-10-16 | -63.73 | $91.67 | 46308 |
| 2025-10-15 | -43.05 | $92.28 | 37402 |
| 2025-10-14 | -55.25 | $91.92 | 30600 |
| 2025-10-13 | -51.19 | $92.04 | 61900 |
| 2025-10-10 | -98.31 | $90.65 | 269100 |
| 2025-10-09 | -13.73 | $93.13 | 25000 |
| 2025-10-08 | -0.37 | $93.35 | 131447 |
| 2025-10-07 | -17.32 | $92.76 | 50708 |
| 2025-10-06 | -2.86 | $93.17 | 74200 |
| 2025-10-03 | -13.28 | $92.80 | 25429 |
| 2025-10-02 | -9.98 | $92.83 | 72400 |
| 2025-10-01 | -3.47 | $92.75 | 37212 |
| 2025-09-30 | -11.57 | $92.40 | 127400 |
| 2025-09-29 | -16.57 | $92.06 | 96200 |
| 2025-09-26 | -21.21 | $91.83 | 34300 |
| 2025-09-25 | -31.92 | $91.30 | 38604 |
| 2025-09-24 | -22.83 | $91.75 | 30000 |
| 2025-09-23 | -12.12 | $92.28 | 28300 |
| 2025-09-22 | -1.41 | $92.81 | 47100 |
| 2025-09-19 | -1.10 | $92.41 | 42500 |
| 2025-09-18 | -6.73 | $91.92 | 60300 |
| 2025-09-17 | -5.57 | $91.43 | 38900 |
| 2025-09-16 | -3.87 | $91.50 | 21013 |
| 2025-09-15 | -2.42 | $91.56 | 26100 |
| 2025-09-12 | -3.94 | $91.19 | 31338 |
| 2025-09-11 | -1.63 | $91.16 | 34700 |
| 2025-09-10 | -10.46 | $90.44 | 31000 |
| 2025-09-09 | -7.64 | $90.19 | 19900 |
| 2025-09-08 | -18.40 | $89.88 | 53641 |
| 2025-09-05 | -27.43 | $89.62 | 44702 |
| 2025-09-04 | -3.69 | $89.85 | 37200 |
| 2025-09-03 | -28.33 | $89.12 | 52409 |
| 2025-09-02 | -40.58 | $88.68 | 67006 |
| 2025-08-29 | -22.68 | $89.24 | 39907 |
| 2025-08-28 | -1.21 | $89.90 | 177032 |
| 2025-08-27 | -1.58 | $89.56 | 28815 |
| 2025-08-26 | -2.75 | $89.35 | 127200 |
| 2025-08-25 | -14.05 | $88.94 | 39513 |
| 2025-08-22 | -3.58 | $89.32 | 223700 |
| 2025-08-21 | -40.95 | $87.94 | 32315 |
| 2025-08-20 | -30.92 | $88.30 | 440747 |
| 2025-08-19 | -26.18 | $88.47 | 381100 |
| 2025-08-18 | -8.36 | $89.11 | 28000 |
| 2025-08-15 | -7.80 | $89.13 | 26700 |
| 2025-08-14 | -3.06 | $89.30 | 15700 |
| 2025-08-13 | -3.90 | $89.27 | 28800 |
| 2025-08-12 | 0.00 | $89.05 | 57500 |
| 2025-08-11 | -16.12 | $88.11 | 17331 |
| 2025-08-08 | -10.99 | $88.25 | 115500 |
| 2025-08-07 | -39.93 | $87.46 | 28500 |
| 2025-08-06 | -34.80 | $87.60 | 32049 |
| 2025-08-05 | -59.34 | $86.93 | 26924 |
| 2025-08-04 | -42.96 | $87.36 | 34200 |
| 2025-08-01 | -87.99 | $86.06 | 76807 |
| 2025-07-31 | -38.16 | $87.47 | 504138 |
| 2025-07-30 | -18.75 | $87.78 | 220634 |
| 2025-07-29 | -12.01 | $87.95 | 23641 |
| 2025-07-28 | -3.80 | $88.20 | 44300 |
| 2025-07-25 | -2.44 | $88.19 | 53700 |
| 2025-07-24 | -4.79 | $87.81 | 35919 |
| 2025-07-23 | -0.26 | $87.70 | 47020 |
| 2025-07-22 | -9.82 | $87.07 | 33100 |
| 2025-07-21 | -7.87 | $87.04 | 102200 |
| 2025-07-18 | -6.24 | $86.90 | 22845 |
| 2025-07-17 | -1.48 | $86.91 | 21200 |
| 2025-07-16 | -5.82 | $86.45 | 25140 |
| 2025-07-15 | -12.53 | $86.15 | 21000 |
| 2025-07-14 | -4.92 | $86.49 | 19727 |
| 2025-07-11 | -9.17 | $86.30 | 22000 |
| 2025-07-10 | -2.91 | $86.58 | 54006 |
| 2025-07-09 | -6.14 | $86.37 | 28200 |
| 2025-07-08 | -17.95 | $85.85 | 20514 |
| 2025-07-07 | -17.27 | $85.88 | 48736 |
| 2025-07-03 | -1.25 | $86.58 | 26439 |
| 2025-07-02 | 0.00 | $85.85 | 37200 |
| 2025-07-01 | -6.04 | $85.43 | 71900 |
| 2025-06-30 | -1.88 | $85.57 | 86322 |
| 2025-06-27 | -5.52 | $85.04 | 108339 |
| 2025-06-26 | -0.97 | $84.66 | 44800 |
| 2025-06-25 | -6.04 | $84.01 | 52009 |
| 2025-06-24 | -1.72 | $84.01 | 41800 |
| 2025-06-23 | -10.89 | $83.21 | 26300 |
| 2025-06-20 | -30.69 | $82.41 | 54918 |
| 2025-06-18 | -24.75 | $82.65 | 36322 |
| 2025-06-17 | -24.01 | $82.68 | 17501 |
| 2025-06-16 | -8.17 | $83.32 | 24900 |
| 2025-06-13 | -28.71 | $82.49 | 26936 |
| 2025-06-12 | -4.21 | $83.48 | 19446 |
| 2025-06-11 | -11.39 | $83.19 | 32364 |
| 2025-06-10 | -1.82 | $83.38 | 40818 |
| 2025-06-09 | -5.63 | $82.96 | 20600 |
| 2025-06-06 | -2.42 | $82.91 | 29100 |
| 2025-06-05 | -15.74 | $82.05 | 45700 |
| 2025-06-04 | -3.70 | $82.47 | 64900 |
| 2025-06-03 | -1.55 | $82.46 | 34100 |
| 2025-06-02 | -4.95 | $81.92 | 33800 |
| 2025-05-30 | -12.29 | $81.52 | 1.0M |
| 2025-05-29 | -12.11 | $81.53 | 562500 |
| 2025-05-28 | -12.24 | $81.29 | 162537 |
| 2025-05-27 | -7.76 | $81.62 | 37900 |
| 2025-05-23 | -29.80 | $80.00 | 27809 |
| 2025-05-22 | -22.86 | $80.51 | 48600 |
| 2025-05-21 | -19.98 | $80.52 | 29300 |
| 2025-05-20 | -4.62 | $81.79 | 43619 |
| 2025-05-19 | -0.75 | $82.11 | 64536 |
| 2025-05-16 | 0.00 | $82.00 | 29900 |
| 2025-05-15 | -1.39 | $81.36 | 74100 |
| 2025-05-14 | -1.33 | $81.10 | 64000 |
| 2025-05-13 | -2.31 | $80.98 | 39300 |
| 2025-05-12 | 0.00 | $80.37 | 28134 |
| 2025-05-09 | -8.08 | $77.85 | 26700 |
| 2025-05-08 | -7.38 | $77.91 | 42000 |
| 2025-05-07 | -9.36 | $77.37 | 57100 |
| 2025-05-06 | -11.78 | $77.06 | 28200 |
| 2025-05-05 | -5.77 | $77.67 | 18616 |
| 2025-05-02 | -0.95 | $78.23 | 37500 |
| 2025-05-01 | -6.70 | $77.02 | 32647 |
| 2025-04-30 | -13.43 | $76.45 | 419100 |
| 2025-04-29 | -13.52 | $76.44 | 22230 |
| 2025-04-28 | -17.53 | $75.99 | 26800 |
| 2025-04-25 | -18.42 | $75.89 | 38725 |
| 2025-04-24 | -27.63 | $75.31 | 39300 |
| 2025-04-23 | -43.77 | $73.76 | 142200 |
| 2025-04-22 | -54.29 | $72.52 | 37800 |
| 2025-04-21 | -68.47 | $70.75 | 47200 |
| 2025-04-17 | -55.24 | $72.44 | 30800 |
| 2025-04-16 | -56.03 | $72.34 | 30200 |
| 2025-04-15 | -42.88 | $74.02 | 22800 |
| 2025-04-14 | -41.94 | $74.14 | 72100 |
| 2025-04-11 | -47.57 | $73.42 | 66533 |
| 2025-04-10 | -57.20 | $72.19 | 81211 |
| 2025-04-09 | -36.23 | $74.87 | 187822 |
| 2025-04-08 | -87.48 | $68.32 | 97647 |
| 2025-04-07 | -79.66 | $69.32 | 378814 |
| 2025-04-04 | -99.90 | $69.53 | 473300 |
| 2025-04-03 | -98.77 | $73.90 | 452749 |
| 2025-04-02 | -48.50 | $77.69 | 31000 |
| 2025-04-01 | -65.86 | $77.12 | 65600 |
| 2025-03-31 | -70.06 | $76.90 | 78300 |
| 2025-03-28 | -87.16 | $76.51 | 79518 |
| 2025-03-27 | -64.48 | $78.03 | 40500 |
| 2025-03-26 | -59.73 | $78.38 | 31840 |
| 2025-03-25 | -47.07 | $79.35 | 42017 |
| 2025-03-24 | -47.07 | $79.35 | 29437 |
| 2025-03-21 | -67.71 | $78.03 | 32500 |
| 2025-03-20 | -74.09 | $77.92 | 29025 |
| 2025-03-19 | -72.84 | $78.07 | 43437 |
| 2025-03-18 | -83.32 | $77.17 | 166100 |
| 2025-03-17 | -73.22 | $78.09 | 54900 |
| 2025-03-14 | -79.58 | $77.51 | 34100 |
| 2025-03-13 | -97.04 | $75.92 | 49539 |
| 2025-03-12 | -88.74 | $76.96 | 39000 |
| 2025-03-11 | -92.83 | $76.60 | 57028 |
| 2025-03-10 | -92.45 | $77.05 | 57100 |
| 2025-03-07 | -80.83 | $79.28 | 57742 |
| 2025-03-06 | -94.04 | $78.92 | 50714 |
| 2025-03-05 | -73.08 | $80.47 | 46748 |
| 2025-03-04 | -89.44 | $79.51 | 212400 |
| 2025-03-03 | -89.45 | $80.52 | 48845 |
| 2025-02-28 | -64.49 | $81.89 | 264302 |
| 2025-02-27 | -98.56 | $80.65 | 25600 |
| 2025-02-26 | -83.05 | $81.87 | 22022 |
| 2025-02-25 | -83.05 | $81.87 | 56000 |
| 2025-02-24 | -79.09 | $82.34 | 34300 |
| 2025-02-21 | -62.42 | $82.85 | 21500 |
| 2025-02-20 | -14.38 | $84.32 | 45636 |
| 2025-02-19 | -2.94 | $84.67 | 24500 |
| 2025-02-18 | 0.00 | $84.50 | 39000 |
| 2025-02-14 | -3.25 | $84.38 | 26400 |
| 2025-02-13 | -0.36 | $84.36 | 57837 |
| 2025-02-12 | -28.04 | $83.48 | 28400 |
| 2025-02-11 | -14.13 | $83.68 | 25739 |
| 2025-02-10 | -12.76 | $83.69 | 42900 |
| 2025-02-07 | -24.07 | $83.14 | 42600 |
| 2025-02-06 | -9.67 | $83.84 | 45928 |
| 2025-02-05 | -15.64 | $83.55 | 27900 |
| 2025-02-04 | -21.60 | $83.26 | 26925 |
| 2025-02-03 | -35.19 | $82.60 | 46400 |
| 2025-01-31 | -22.22 | $83.23 | 25746 |
| 2025-01-30 | -15.84 | $83.54 | 26808 |
| 2025-01-29 | -23.87 | $83.15 | 29900 |
| 2025-01-28 | -16.26 | $83.52 | 79300 |
| 2025-01-27 | -33.54 | $82.68 | 349500 |
| 2025-01-24 | -7.61 | $83.94 | 40400 |
| 2025-01-23 | -0.43 | $84.12 | 51642 |
| 2025-01-22 | -5.57 | $83.69 | 169647 |
| 2025-01-21 | -0.53 | $83.19 | 70942 |
| 2025-01-17 | -28.03 | $82.48 | 658300 |
| 2025-01-16 | -47.51 | $81.66 | 1.7M |
| 2025-01-15 | -48.78 | $81.76 | 49300 |
| 2025-01-14 | -81.60 | $80.28 | 72900 |
| 2025-01-13 | -83.59 | $80.19 | 42900 |
| 2025-01-10 | -94.62 | $80.11 | 39900 |
| 2025-01-08 | -67.44 | $81.37 | 25617 |
| 2025-01-07 | -72.35 | $81.18 | 42341 |
| 2025-01-06 | -50.87 | $82.09 | 28300 |
| 2025-01-03 | -61.29 | $81.67 | 34900 |
| 2025-01-02 | -87.84 | $80.60 | 34830 |
| 2024-12-31 | -88.03 | $80.83 | 28605 |
| 2024-12-30 | -80.59 | $81.11 | 200633 |
| 2024-12-27 | -55.05 | $82.07 | 42900 |
| 2024-12-26 | -30.85 | $82.98 | 67100 |
| 2024-12-24 | -30.85 | $82.98 | 52300 |
| 2024-12-23 | -56.38 | $82.02 | 50922 |
| 2024-12-20 | -63.03 | $81.77 | 44800 |
| 2024-12-19 | -99.38 | $80.91 | 46536 |
| 2024-12-18 | -91.01 | $81.00 | 39800 |
| 2024-12-17 | -18.96 | $83.45 | 57020 |
| 2024-12-16 | -9.89 | $83.78 | 242100 |
| 2024-12-13 | -18.70 | $83.45 | 39600 |
| 2024-12-12 | -18.16 | $83.47 | 905600 |
| 2024-12-11 | -6.50 | $83.90 | 42407 |
| 2024-12-10 | -25.75 | $83.19 | 804013 |
| 2024-12-09 | -18.16 | $83.47 | 152900 |
| 2024-12-06 | -2.17 | $84.06 | 51545 |
| 2024-12-05 | -7.22 | $83.79 | 36309 |
| 2024-12-04 | -1.42 | $83.92 | 154300 |
| 2024-12-03 | -1.29 | $83.30 | 41700 |
| 2024-12-02 | -1.93 | $83.26 | 69921 |
| 2024-11-29 | -1.81 | $83.08 | 27412 |
| 2024-11-27 | -7.01 | $82.57 | 42800 |
| 2024-11-26 | 0.00 | $82.90 | 676000 |
| 2024-11-25 | -8.66 | $82.41 | 146300 |
| 2024-11-22 | -10.99 | $82.16 | 29631 |
| 2024-11-21 | -17.71 | $81.86 | 24122 |
| 2024-11-20 | -28.70 | $81.37 | 485836 |
| 2024-11-19 | -28.48 | $81.38 | 23100 |
| 2024-11-18 | -37.67 | $80.97 | 40900 |
| 2024-11-15 | -44.62 | $80.66 | 646717 |
| 2024-11-14 | -18.83 | $81.81 | 21323 |
| 2024-11-13 | -8.30 | $82.28 | 17315 |
| 2024-11-12 | -9.42 | $82.23 | 307013 |
| 2024-11-11 | -3.36 | $82.50 | 23732 |
| 2024-11-08 | -4.83 | $82.33 | 2.0M |
| 2024-11-07 | -2.03 | $82.05 | 40508 |
| 2024-11-06 | -3.41 | $81.31 | 30300 |
| 2024-11-05 | -56.78 | $79.21 | 23959 |
| 2024-11-04 | -94.07 | $78.33 | 38500 |
| 2024-11-01 | -72.93 | $78.61 | 26144 |
| 2024-10-31 | -87.59 | $78.22 | 396900 |
| 2024-10-30 | -27.56 | $79.77 | 463700 |
| 2024-10-29 | -21.13 | $79.95 | 43300 |
| 2024-10-28 | -24.65 | $79.85 | 31800 |
| 2024-10-25 | -34.86 | $79.56 | 18543 |
| 2024-10-24 | -33.80 | $79.59 | 32500 |
| 2024-10-23 | -38.03 | $79.47 | 17730 |
| 2024-10-22 | -13.03 | $80.18 | 25000 |
| 2024-10-21 | -10.56 | $80.25 | 16217 |
| 2024-10-18 | -7.39 | $80.34 | 29131 |
| 2024-10-17 | -15.85 | $80.10 | 29000 |
| 2024-10-16 | -15.58 | $80.04 | 25000 |
| 2024-10-15 | -23.80 | $79.68 | 21000 |
| 2024-10-14 | -3.80 | $80.34 | 24200 |
| 2024-10-11 | -3.21 | $79.71 | 25000 |
| 2024-10-10 | -7.14 | $79.21 | 24900 |
| 2024-10-09 | 0.00 | $79.34 | 22507 |
| 2024-10-08 | -4.22 | $78.74 | 21530 |
| 2024-10-07 | -21.11 | $77.98 | 33226 |
| 2024-10-04 | -5.11 | $78.70 | 39032 |
| 2024-10-03 | -19.25 | $78.00 | 23025 |
| 2024-10-02 | -16.15 | $78.15 | 29219 |
| 2024-10-01 | -16.36 | $78.14 | 314341 |
| 2024-09-30 | -1.05 | $78.81 | 193700 |
| 2024-09-27 | -7.01 | $78.48 | 20341 |
| 2024-09-26 | -3.00 | $78.63 | 26400 |
| 2024-09-25 | -8.68 | $78.31 | 298332 |
| 2024-09-24 | -4.56 | $78.50 | 19714 |
| 2024-09-23 | -3.25 | $78.56 | 37233 |
| 2024-09-20 | -8.24 | $78.33 | 28300 |
| 2024-09-19 | -6.51 | $78.41 | 24300 |
| 2024-09-18 | -18.88 | $77.15 | 28416 |
| 2024-09-17 | -12.09 | $77.30 | 28529 |
| 2024-09-16 | -6.74 | $77.28 | 24800 |
| 2024-09-13 | -8.50 | $77.22 | 38000 |
| 2024-09-12 | -22.29 | $76.75 | 23600 |
| 2024-09-11 | -37.83 | $76.22 | 17922 |
| 2024-09-10 | -55.50 | $75.39 | 14200 |
| 2024-09-09 | -55.58 | $75.02 | 26500 |
| 2024-09-06 | -67.76 | $74.19 | 281600 |
| 2024-09-05 | -37.16 | $75.44 | 42800 |
| 2024-09-04 | -28.93 | $75.65 | 25746 |
| 2024-09-03 | -26.44 | $75.81 | 15100 |
| 2024-08-30 | -0.77 | $77.45 | 480425 |
| 2024-08-29 | -9.23 | $76.71 | 25100 |
| 2024-08-28 | -9.69 | $76.63 | 40138 |
| 2024-08-27 | -3.27 | $77.12 | 49530 |
| 2024-08-26 | -4.84 | $77.00 | 20335 |
| 2024-08-23 | -1.83 | $77.23 | 26700 |
| 2024-08-22 | -12.84 | $76.38 | 27700 |
| 2024-08-21 | -1.08 | $77.06 | 244600 |
| 2024-08-20 | -3.44 | $76.74 | 40200 |
| 2024-08-19 | 0.00 | $76.88 | 57614 |
| 2024-08-16 | -4.44 | $76.19 | 80700 |
| 2024-08-15 | -6.95 | $76.02 | 179307 |
| 2024-08-14 | -28.88 | $74.73 | 70916 |
| 2024-08-13 | -35.93 | $74.33 | 362900 |
| 2024-08-12 | -56.06 | $73.21 | 24441 |
| 2024-08-09 | -55.68 | $73.24 | 222400 |
| 2024-08-08 | -62.25 | $72.72 | 36400 |
| 2024-08-07 | -81.82 | $71.17 | 29027 |
| 2024-08-06 | -75.88 | $71.64 | 37613 |
| 2024-08-05 | -83.84 | $71.01 | 173448 |
| 2024-08-02 | -90.06 | $73.12 | 46532 |
| 2024-08-01 | -84.68 | $74.50 | 31440 |
| 2024-07-31 | -56.45 | $75.55 | 38200 |
| 2024-07-30 | -88.71 | $74.35 | 138600 |
| 2024-07-29 | -76.34 | $74.81 | 155500 |
| 2024-07-26 | -78.49 | $74.73 | 25600 |
| 2024-07-25 | -98.92 | $73.97 | 294800 |
| 2024-07-24 | -100.00 | $74.30 | 181136 |
| 2024-07-23 | -49.52 | $76.10 | 28327 |
| 2024-07-22 | -46.67 | $76.18 | 30745 |
| 2024-07-19 | -70.48 | $75.43 | 18117 |
| 2024-07-18 | -54.92 | $75.92 | 29924 |
| 2024-07-17 | -35.56 | $76.53 | 22200 |
| 2024-07-16 | -1.86 | $77.59 | 345800 |
| 2024-07-15 | -12.17 | $77.15 | 27100 |
| 2024-07-12 | -16.11 | $76.85 | 247800 |
| 2024-07-11 | -20.97 | $76.54 | 14700 |
| 2024-07-10 | -0.75 | $77.16 | 190300 |
| 2024-07-09 | -4.72 | $76.42 | 28923 |
| 2024-07-08 | -3.89 | $76.32 | 42825 |
| 2024-07-05 | -2.49 | $76.24 | 16100 |
| 2024-07-03 | -0.93 | $75.81 | 60022 |
| 2024-07-02 | -3.39 | $75.45 | 20916 |
| 2024-07-01 | -15.00 | $75.00 | 26330 |
| 2024-06-28 | -18.24 | $74.76 | 38900 |
| 2024-06-27 | -10.34 | $75.03 | 35500 |
| 2024-06-26 | -11.49 | $74.98 | 42341 |
| 2024-06-25 | -15.40 | $74.81 | 33600 |
| 2024-06-24 | -22.53 | $74.50 | 33400 |
| 2024-06-21 | -10.57 | $75.02 | 40200 |
| 2024-06-20 | -9.89 | $75.05 | 23300 |
| 2024-06-18 | -0.96 | $75.26 | 26013 |
| 2024-06-17 | -5.52 | $75.07 | 27148 |
| 2024-06-14 | -4.56 | $74.48 | 48401 |
| 2024-06-13 | -5.13 | $74.46 | 33000 |
| 2024-06-12 | -9.40 | $74.31 | 60046 |
| 2024-06-11 | 0.00 | $73.67 | 14006 |
| 2024-06-10 | -6.10 | $73.44 | 29143 |
| 2024-06-07 | -14.23 | $73.24 | 21139 |
| 2024-06-06 | -6.56 | $73.29 | 88600 |
| 2024-06-05 | -0.38 | $73.32 | 29600 |
| 2024-06-04 | -32.55 | $72.45 | 33600 |
| 2024-06-03 | -35.29 | $72.32 | 44837 |
| 2024-05-31 | -29.97 | $72.27 | 42400 |
| 2024-05-30 | -32.47 | $71.77 | 25436 |
| 2024-05-29 | -23.01 | $72.21 | 43700 |
| 2024-05-28 | -11.61 | $72.74 | 51717 |
| 2024-05-24 | -12.04 | $72.72 | 21900 |
| 2024-05-23 | -22.15 | $72.25 | 167421 |
| 2024-05-22 | -5.39 | $72.76 | 29838 |
| 2024-05-21 | -0.43 | $72.99 | 17137 |
| 2024-05-20 | -4.09 | $72.82 | 33504 |
| 2024-05-17 | -4.77 | $72.72 | 36839 |
| 2024-05-16 | -6.08 | $72.64 | 31229 |
| 2024-05-15 | 0.00 | $72.78 | 21200 |
| 2024-05-14 | -0.99 | $71.86 | 18300 |
| 2024-05-13 | -5.60 | $71.56 | 18309 |
| 2024-05-10 | -3.89 | $71.56 | 22618 |
| 2024-05-09 | 0.00 | $71.42 | 25400 |
| 2024-05-08 | -9.12 | $71.04 | 64700 |
| 2024-05-07 | -9.12 | $71.04 | 319400 |
| 2024-05-06 | -13.65 | $70.95 | 39600 |
| 2024-05-03 | -32.59 | $70.27 | 30600 |
| 2024-05-02 | -59.33 | $69.31 | 36400 |
| 2024-05-01 | -78.13 | $68.74 | 209000 |
| 2024-04-30 | -72.48 | $68.97 | 409533 |
| 2024-04-29 | -46.44 | $70.03 | 20547 |
| 2024-04-26 | -51.60 | $69.82 | 56307 |
| 2024-04-25 | -69.08 | $69.13 | 13844 |
| 2024-04-24 | -61.59 | $69.44 | 30800 |
| 2024-04-23 | -61.59 | $69.44 | 3.0M |
| 2024-04-22 | -81.40 | $68.62 | 24700 |
| 2024-04-19 | -95.89 | $68.02 | 21943 |
| 2024-04-18 | -97.80 | $68.64 | 44800 |
| 2024-04-17 | -97.44 | $68.77 | 52643 |
| 2024-04-16 | -96.53 | $69.14 | 34241 |
| 2024-04-15 | -99.66 | $69.28 | 51300 |
| 2024-04-12 | -92.73 | $70.16 | 26813 |
| 2024-04-11 | -47.47 | $71.17 | 31800 |
| 2024-04-10 | -69.12 | $70.70 | 48800 |
| 2024-04-09 | -39.63 | $71.34 | 26026 |
| 2024-04-08 | -40.60 | $71.25 | 26100 |
| 2024-04-05 | -42.31 | $71.21 | 19600 |
| 2024-04-04 | -74.36 | $70.46 | 27900 |
| 2024-04-03 | -37.61 | $71.32 | 58111 |
| 2024-04-02 | -34.04 | $71.24 | 46800 |
| 2024-04-01 | -17.38 | $71.71 | 61631 |
| 2024-03-28 | -14.89 | $71.78 | 451800 |
| 2024-03-27 | -14.18 | $71.80 | 539743 |
| 2024-03-26 | -34.75 | $71.22 | 31200 |
| 2024-03-25 | -29.08 | $71.38 | 23700 |
| 2024-03-22 | -20.92 | $71.61 | 26238 |
| 2024-03-21 | -10.28 | $71.91 | 27000 |
| 2024-03-20 | -0.40 | $71.65 | 36641 |
| 2024-03-19 | -3.13 | $71.05 | 22602 |
| 2024-03-18 | -15.05 | $70.67 | 64900 |
| 2024-03-15 | -30.09 | $70.19 | 216524 |
| 2024-03-14 | -15.99 | $70.64 | 23200 |
| 2024-03-13 | -8.46 | $70.88 | 32500 |
| 2024-03-12 | -5.00 | $70.97 | 38900 |
| 2024-03-11 | -25.28 | $70.24 | 55000 |
| 2024-03-08 | -22.78 | $70.33 | 37600 |
| 2024-03-07 | -1.22 | $70.79 | 41300 |
| 2024-03-06 | -19.29 | $70.06 | 211400 |
| 2024-03-05 | -32.48 | $69.65 | 39908 |
| 2024-03-04 | -7.36 | $70.42 | 95000 |
| 2024-03-01 | -0.62 | $70.53 | 308941 |
| 2024-02-29 | -3.94 | $69.94 | 207900 |
| 2024-02-28 | -14.40 | $69.55 | 80947 |
| 2024-02-27 | -10.05 | $69.71 | 109447 |
| 2024-02-26 | -13.59 | $69.58 | 61305 |
| 2024-02-23 | -6.25 | $69.85 | 95133 |
| 2024-02-22 | -2.03 | $69.78 | 24201 |
| 2024-02-21 | -31.58 | $68.35 | 24937 |
| 2024-02-20 | -34.74 | $68.26 | 37700 |
| 2024-02-16 | -18.95 | $68.71 | 29700 |
| 2024-02-15 | -5.28 | $69.06 | 26400 |
| 2024-02-14 | -14.22 | $68.64 | 282011 |
| 2024-02-13 | -27.92 | $67.96 | 81242 |
| 2024-02-12 | -7.36 | $68.91 | 183700 |
| 2024-02-09 | -1.14 | $68.95 | 30139 |
| 2024-02-08 | -0.50 | $68.58 | 296636 |
| 2024-02-07 | -1.79 | $68.46 | 37900 |
| 2024-02-06 | -6.86 | $67.89 | 22700 |
| 2024-02-05 | -11.26 | $67.72 | 38100 |
| 2024-02-02 | -3.99 | $67.97 | 36314 |
| 2024-02-01 | -10.69 | $67.21 | 68700 |
| 2024-01-31 | -33.82 | $66.41 | 1.2M |
| 2024-01-30 | -2.02 | $67.51 | 239200 |
| 2024-01-29 | -1.16 | $67.54 | 73601 |
| 2024-01-26 | -6.82 | $66.99 | 33300 |
| 2024-01-25 | -3.90 | $67.08 | 44401 |
| 2024-01-24 | -15.58 | $66.72 | 52106 |
| 2024-01-23 | -1.53 | $66.70 | 23843 |
| 2024-01-22 | -8.78 | $66.51 | 39038 |
| 2024-01-19 | -2.23 | $66.31 | 32300 |
| 2024-01-18 | -14.46 | $65.54 | 43510 |
| 2024-01-17 | -50.00 | $64.95 | 21946 |
| 2024-01-16 | -28.31 | $65.31 | 30813 |
| 2024-01-12 | -13.25 | $65.56 | 68746 |
| 2024-01-11 | -9.47 | $65.49 | 51000 |
| 2024-01-10 | -5.93 | $65.53 | 162224 |
| 2024-01-09 | -22.18 | $65.12 | 70600 |
| 2024-01-08 | -16.14 | $65.21 | 39500 |
| 2024-01-05 | -45.67 | $64.30 | 60535 |
| 2024-01-04 | -45.40 | $64.19 | 38408 |
| 2024-01-03 | -39.26 | $64.39 | 33000 |
| 2024-01-02 | -24.16 | $64.88 | 194200 |
| 2023-12-29 | -9.79 | $65.35 | 46312 |
| 2023-12-28 | -3.88 | $65.54 | 38100 |
| 2023-12-27 | -5.37 | $65.49 | 28900 |
| 2023-12-26 | -8.21 | $65.39 | 23100 |
| 2023-12-22 | -9.09 | $65.36 | 30200 |
| 2023-12-21 | -12.61 | $65.24 | 70100 |
| 2023-12-20 | -31.96 | $64.58 | 55100 |
| 2023-12-19 | -0.28 | $65.51 | 311914 |
| 2023-12-18 | -3.04 | $65.15 | 35734 |
| 2023-12-15 | -7.10 | $64.82 | 38600 |
| 2023-12-14 | -6.11 | $64.84 | 48200 |
| 2023-12-13 | -0.63 | $64.62 | 18637 |
| 2023-12-12 | 0.00 | $63.78 | 33300 |
| 2023-12-11 | 0.00 | $63.51 | 34400 |
| 2023-12-08 | -1.90 | $63.22 | 35800 |
| 2023-12-07 | -4.90 | $62.95 | 25219 |
| 2023-12-06 | -17.98 | $62.47 | 158600 |
| 2023-12-05 | -11.99 | $62.69 | 23619 |
| 2023-12-04 | -10.90 | $62.73 | 39034 |
| 2023-12-01 | -1.56 | $63.07 | 83100 |
| 2023-11-30 | -4.86 | $62.71 | 34838 |
| 2023-11-29 | -8.53 | $62.46 | 14203 |
| 2023-11-28 | -2.91 | $62.45 | 51600 |
| 2023-11-27 | -3.14 | $62.39 | 15000 |
| 2023-11-24 | -1.85 | $62.46 | 11600 |
| 2023-11-22 | -1.39 | $62.49 | 30800 |
| 2023-11-21 | -3.63 | $62.20 | 19119 |
| 2023-11-20 | -1.90 | $62.31 | 25100 |
| 2023-11-17 | -1.72 | $61.82 | 30200 |
| 2023-11-16 | -2.58 | $61.77 | 565300 |
| 2023-11-15 | -4.30 | $61.67 | 28502 |
| 2023-11-14 | -2.49 | $61.59 | 2.1M |
| 2023-11-13 | -2.49 | $60.40 | 38420 |
| 2023-11-10 | -0.91 | $60.45 | 22400 |
| 2023-11-09 | -16.01 | $59.51 | 39900 |
| 2023-11-08 | -1.51 | $60.01 | 1.9M |
| 2023-11-07 | -4.03 | $59.91 | 39400 |
| 2023-11-06 | -9.82 | $59.68 | 23311 |
| 2023-11-03 | -11.59 | $59.61 | 54300 |
| 2023-11-02 | -25.94 | $59.04 | 199100 |
| 2023-11-01 | -53.90 | $57.93 | 96132 |
| 2023-10-31 | -69.02 | $57.33 | 696300 |
| 2023-10-30 | -78.59 | $56.95 | 63303 |
| 2023-10-27 | -96.47 | $56.24 | 104817 |
| 2023-10-26 | -96.21 | $56.52 | 1.1M |
| 2023-10-25 | -99.65 | $57.20 | 54600 |
| 2023-10-24 | -72.16 | $58.10 | 130000 |
| 2023-10-23 | -87.55 | $57.68 | 108400 |
| 2023-10-20 | -93.93 | $57.75 | 141100 |
| 2023-10-19 | -64.37 | $58.48 | 124334 |
| 2023-10-18 | -42.92 | $59.01 | 137536 |
| 2023-10-17 | -36.81 | $59.78 | 46516 |
| 2023-10-16 | -36.23 | $59.80 | 285300 |
| 2023-10-13 | -56.18 | $59.16 | 26600 |
| 2023-10-12 | -50.40 | $59.46 | 164100 |
| 2023-10-11 | -46.79 | $59.84 | 276300 |
| 2023-10-10 | -52.49 | $59.60 | 52646 |
| 2023-10-09 | -60.81 | $59.25 | 25100 |
| 2023-10-06 | -68.88 | $58.91 | 25300 |
| 2023-10-05 | -86.46 | $58.17 | 42400 |
| 2023-10-04 | -83.61 | $58.29 | 183800 |
| 2023-10-03 | -95.72 | $57.78 | 55600 |
| 2023-10-02 | -83.25 | $58.58 | 103100 |
| 2023-09-29 | -84.18 | $58.58 | 351439 |
| 2023-09-28 | -80.54 | $58.73 | 119205 |
| 2023-09-27 | -90.02 | $58.34 | 784300 |
| 2023-09-26 | -97.36 | $58.35 | 659400 |
| 2023-09-25 | -86.40 | $59.18 | 31919 |
| 2023-09-22 | -100.00 | $59.16 | 22200 |
| 2023-09-21 | -98.56 | $59.30 | 19747 |
| 2023-09-20 | -69.05 | $60.30 | 56500 |
| 2023-09-19 | -47.62 | $60.84 | 19334 |
| 2023-09-18 | -42.46 | $60.97 | 22100 |
| 2023-09-15 | -39.48 | $60.97 | 21912 |
| 2023-09-14 | -12.55 | $61.70 | 356519 |
| 2023-09-13 | -30.63 | $61.21 | 338400 |
| 2023-09-12 | -32.84 | $61.15 | 37137 |
| 2023-09-11 | -21.40 | $61.46 | 24900 |
| 2023-09-08 | -36.16 | $61.06 | 25018 |
| 2023-09-07 | -38.75 | $60.99 | 154632 |
| 2023-09-06 | -33.58 | $61.13 | 70100 |
| 2023-09-05 | -17.71 | $61.56 | 148043 |
| 2023-09-01 | -10.33 | $61.76 | 25208 |
| 2023-08-31 | -10.31 | $61.68 | 801200 |
| 2023-08-30 | -9.16 | $61.71 | 83938 |
| 2023-08-29 | -26.32 | $61.43 | 31600 |
| 2023-08-28 | -61.92 | $60.56 | 29407 |
| 2023-08-25 | -74.85 | $60.17 | 33900 |
| 2023-08-24 | -87.13 | $59.76 | 21700 |
| 2023-08-23 | -65.25 | $60.56 | 35420 |
| 2023-08-22 | -83.33 | $59.92 | 24500 |
| 2023-08-21 | -79.10 | $60.07 | 34400 |
| 2023-08-18 | -90.96 | $59.65 | 29700 |
| 2023-08-17 | -100.00 | $59.65 | 24900 |
| 2023-08-16 | -100.00 | $60.10 | 297700 |
| 2023-08-15 | -96.64 | $60.57 | 53027 |
| 2023-08-14 | -79.05 | $61.21 | 15114 |
| 2023-08-11 | -95.71 | $60.86 | 17928 |
| 2023-08-10 | -95.45 | $60.98 | 38527 |
| 2023-08-09 | -100.00 | $60.93 | 28900 |
| 2023-08-08 | -72.91 | $61.39 | 24533 |
| 2023-08-07 | -42.55 | $61.67 | 30020 |
| 2023-08-04 | -55.77 | $61.13 | 38905 |
| 2023-08-03 | -45.51 | $61.45 | 37049 |
| 2023-08-02 | -40.38 | $61.61 | 44200 |
| 2023-08-01 | -11.54 | $62.51 | 51704 |
| 2023-07-31 | -6.73 | $62.66 | 202500 |
| 2023-07-28 | -10.58 | $62.54 | 38000 |
| 2023-07-27 | -30.09 | $61.91 | 15300 |
| 2023-07-26 | -4.97 | $62.31 | 23500 |
| 2023-07-25 | -4.78 | $62.30 | 15331 |
| 2023-07-24 | -10.26 | $62.10 | 19416 |
| 2023-07-21 | -15.95 | $61.90 | 20600 |
| 2023-07-20 | -15.95 | $61.90 | 12604 |
| 2023-07-19 | -2.85 | $62.36 | 31100 |
| 2023-07-18 | -2.73 | $62.16 | 18215 |
| 2023-07-17 | -4.86 | $61.69 | 195400 |
| 2023-07-14 | -10.79 | $61.43 | 12527 |
| 2023-07-13 | -4.12 | $61.51 | 13919 |
| 2023-07-12 | -9.50 | $60.95 | 24439 |
| 2023-07-11 | -10.15 | $60.50 | 255700 |
| 2023-07-10 | -31.90 | $60.03 | 16622 |
| 2023-07-07 | -33.05 | $59.92 | 22542 |
| 2023-07-06 | -25.70 | $60.06 | 10500 |
| 2023-07-05 | -4.02 | $60.60 | 16227 |
| 2023-07-03 | -1.20 | $60.67 | 22123 |
| 2023-06-30 | -0.37 | $60.69 | 120132 |
| 2023-06-29 | -22.40 | $59.88 | 13218 |
| 2023-06-28 | -28.68 | $59.61 | 25421 |
| 2023-06-27 | -27.63 | $59.65 | 22039 |
| 2023-06-26 | -46.05 | $58.95 | 23308 |
| 2023-06-23 | -29.68 | $59.40 | 22319 |
| 2023-06-22 | -16.77 | $59.91 | 28500 |
| 2023-06-21 | -21.87 | $59.67 | 32645 |
| 2023-06-20 | -15.07 | $59.99 | 21022 |
| 2023-06-16 | -8.92 | $60.28 | 43500 |
| 2023-06-15 | -4.47 | $60.48 | 31512 |
| 2023-06-14 | -4.30 | $59.77 | 45825 |
| 2023-06-13 | -2.11 | $59.67 | 48045 |
| 2023-06-12 | 0.00 | $59.28 | 22149 |
| 2023-06-09 | -9.20 | $58.74 | 21734 |
| 2023-06-08 | -2.37 | $58.66 | 40300 |
| 2023-06-07 | -15.59 | $58.27 | 26400 |
| 2023-06-06 | -6.10 | $58.55 | 18800 |
| 2023-06-05 | -10.17 | $58.43 | 31740 |
| 2023-06-02 | -3.90 | $58.48 | 145332 |
| 2023-06-01 | -6.59 | $57.64 | 28800 |
| 2023-05-31 | -20.24 | $57.10 | 259523 |
| 2023-05-30 | -7.94 | $57.41 | 15400 |
| 2023-05-26 | -4.66 | $57.34 | 29544 |
| 2023-05-25 | -35.65 | $56.57 | 21134 |
| 2023-05-24 | -54.35 | $56.14 | 56000 |
| 2023-05-23 | -35.71 | $56.54 | 18500 |
| 2023-05-22 | -11.76 | $57.11 | 32200 |
| 2023-05-19 | -10.92 | $57.13 | 40504 |
| 2023-05-18 | -0.91 | $57.19 | 24136 |
| 2023-05-17 | -11.60 | $56.61 | 17100 |
| 2023-05-16 | -47.51 | $55.96 | 16400 |
| 2023-05-15 | -29.83 | $56.28 | 25900 |
| 2023-05-12 | -39.23 | $56.11 | 29400 |
| 2023-05-11 | -33.70 | $56.21 | 31200 |
| 2023-05-10 | -28.73 | $56.30 | 26200 |
| 2023-05-09 | -43.65 | $56.03 | 20000 |
| 2023-05-08 | -30.39 | $56.27 | 42633 |
| 2023-05-05 | -34.81 | $56.19 | 18231 |
| 2023-05-04 | -91.16 | $55.17 | 28400 |
| 2023-05-03 | -68.51 | $55.58 | 23028 |
| 2023-05-02 | -49.72 | $55.92 | 90542 |
| 2023-05-01 | -13.26 | $56.58 | 23600 |
| 2023-04-28 | -2.48 | $56.58 | 25300 |
| 2023-04-27 | -26.40 | $56.15 | 203700 |
| 2023-04-26 | -65.37 | $55.11 | 23200 |
| 2023-04-25 | -44.78 | $55.29 | 24602 |
| 2023-04-24 | -15.15 | $56.17 | 29800 |
| 2023-04-21 | -13.60 | $56.17 | 29000 |
| 2023-04-20 | -16.01 | $56.09 | 18436 |
| 2023-04-19 | -6.04 | $56.42 | 24000 |
| 2023-04-18 | -4.83 | $56.46 | 18400 |
| 2023-04-17 | -6.14 | $56.37 | 30700 |
| 2023-04-14 | -10.71 | $56.21 | 220025 |
| 2023-04-13 | -1.07 | $56.34 | 31600 |
| 2023-04-12 | -15.71 | $55.53 | 41132 |
| 2023-04-11 | -8.66 | $55.79 | 220536 |
| 2023-04-10 | -7.69 | $55.79 | 30311 |
| 2023-04-06 | -8.62 | $55.75 | 30020 |
| 2023-04-05 | -13.05 | $55.56 | 30900 |
| 2023-04-04 | -9.56 | $55.71 | 38300 |
| 2023-04-03 | -0.71 | $56.04 | 36000 |
| 2023-03-31 | -0.50 | $55.84 | 247347 |
| 2023-03-30 | -11.08 | $55.04 | 47624 |
| 2023-03-29 | -20.50 | $54.70 | 111900 |
| 2023-03-28 | -42.38 | $53.91 | 583500 |
| 2023-03-27 | -39.61 | $54.01 | 34634 |
| 2023-03-24 | -35.73 | $54.15 | 33800 |
| 2023-03-23 | -44.60 | $53.83 | 33017 |
| 2023-03-22 | -48.20 | $53.70 | 30500 |
| 2023-03-21 | -24.38 | $54.56 | 38200 |
| 2023-03-20 | -44.32 | $53.84 | 39100 |
| 2023-03-17 | -56.99 | $53.40 | 24831 |
| 2023-03-16 | -51.02 | $54.00 | 151300 |
| 2023-03-15 | -73.70 | $53.04 | 73300 |
| 2023-03-14 | -66.24 | $53.41 | 92600 |
| 2023-03-13 | -86.54 | $52.46 | 36202 |
| 2023-03-10 | -96.64 | $52.48 | 13402 |
| 2023-03-09 | -96.37 | $53.32 | 26600 |
| 2023-03-08 | -72.52 | $54.32 | 118300 |
| 2023-03-07 | -75.24 | $54.27 | 27820 |
| 2023-03-06 | -48.57 | $55.11 | 22900 |
| 2023-03-03 | -52.62 | $55.03 | 31400 |
| 2023-03-02 | -81.56 | $54.13 | 38800 |
| 2023-03-01 | -97.89 | $53.72 | 25000 |
| 2023-02-28 | -89.43 | $54.00 | 113900 |
| 2023-02-27 | -84.89 | $54.15 | 28100 |
| 2023-02-24 | -89.73 | $53.99 | 37800 |
| 2023-02-23 | -81.29 | $54.57 | 25800 |
| 2023-02-22 | -77.49 | $54.31 | 34218 |
| 2023-02-21 | -76.32 | $54.35 | 31400 |
| 2023-02-17 | -44.44 | $55.44 | 23331 |
| 2023-02-16 | -31.25 | $55.66 | 35116 |
| 2023-02-15 | -12.79 | $56.41 | 32100 |
| 2023-02-14 | -18.14 | $56.18 | 188512 |
| 2023-02-13 | -18.14 | $56.18 | 27800 |
| 2023-02-10 | -33.95 | $55.50 | 23000 |
| 2023-02-09 | -35.58 | $55.43 | 29700 |
| 2023-02-08 | -23.49 | $55.95 | 32124 |
| 2023-02-07 | -9.38 | $56.54 | 161438 |
| 2023-02-06 | -25.22 | $55.83 | 21713 |
| 2023-02-03 | -14.74 | $56.18 | 23403 |
| 2023-02-02 | -2.90 | $56.80 | 27714 |
| 2023-02-01 | -5.73 | $55.89 | 31600 |
| 2023-01-31 | -6.52 | $55.24 | 39800 |
| 2023-01-30 | -24.88 | $54.48 | 39100 |
| 2023-01-27 | -7.25 | $55.21 | 25116 |
| 2023-01-26 | 0.00 | $55.06 | 27905 |
| 2023-01-25 | -8.77 | $54.42 | 36420 |
| 2023-01-24 | -7.12 | $54.48 | 23009 |
| 2023-01-23 | -6.30 | $54.51 | 28900 |
| 2023-01-20 | -15.74 | $53.82 | 21800 |
| 2023-01-19 | -47.53 | $52.79 | 46823 |
| 2023-01-18 | -34.26 | $53.22 | 37200 |
| 2023-01-17 | -8.39 | $54.04 | 26400 |
| 2023-01-13 | -1.62 | $54.13 | 18221 |
| 2023-01-12 | -28.97 | $53.91 | 36900 |
| 2023-01-11 | -42.89 | $53.70 | 11100 |
| 2023-01-10 | -58.21 | $53.00 | 21000 |
| 2023-01-09 | -65.65 | $52.66 | 22100 |
| 2023-01-06 | -65.65 | $52.66 | 32700 |
| 2023-01-05 | -90.81 | $51.51 | 27616 |
| 2023-01-04 | -77.46 | $52.12 | 21826 |
| 2023-01-03 | -86.21 | $51.72 | 25532 |
| 2022-12-30 | -82.06 | $51.91 | 28121 |
| 2022-12-29 | -79.44 | $52.04 | 40700 |
| 2022-12-28 | -98.92 | $51.14 | 21000 |
| 2022-12-27 | -86.27 | $51.75 | 35100 |
| 2022-12-23 | -76.91 | $52.18 | 54313 |
| 2022-12-22 | -82.14 | $51.94 | 104448 |
| 2022-12-21 | -73.97 | $52.67 | 38429 |
| 2022-12-20 | -91.73 | $51.94 | 41035 |
| 2022-12-19 | -93.87 | $51.88 | 47300 |
| 2022-12-16 | -91.83 | $52.34 | 883540 |
| 2022-12-15 | -92.98 | $52.93 | 31434 |
| 2022-12-14 | -53.10 | $54.34 | 45400 |
| 2022-12-13 | -41.86 | $54.63 | 38800 |
| 2022-12-12 | -58.53 | $54.20 | 48220 |
| 2022-12-09 | -87.21 | $53.46 | 496917 |
| 2022-12-08 | -62.67 | $53.88 | 23500 |
| 2022-12-07 | -46.63 | $53.43 | 19522 |
| 2022-12-06 | -44.17 | $53.55 | 38800 |
| 2022-12-05 | -28.43 | $54.32 | 118132 |
| 2022-12-02 | -7.17 | $55.33 | 50120 |
| 2022-12-01 | -4.99 | $55.44 | 23000 |
| 2022-11-30 | -0.20 | $55.39 | 43106 |
| 2022-11-29 | -22.87 | $53.74 | 25400 |
| 2022-11-28 | -20.18 | $53.86 | 11844 |
| 2022-11-25 | -2.69 | $54.64 | 16840 |
| 2022-11-23 | -1.12 | $54.71 | 53411 |
| 2022-11-22 | -8.97 | $54.36 | 29900 |
| 2022-11-21 | -24.89 | $53.65 | 471703 |
| 2022-11-18 | -19.51 | $53.89 | 22200 |
| 2022-11-17 | -22.29 | $53.63 | 41736 |
| 2022-11-16 | -18.15 | $53.84 | 66900 |
| 2022-11-15 | -8.88 | $54.31 | 127026 |
| 2022-11-14 | -14.76 | $53.79 | 36447 |
| 2022-11-11 | -1.71 | $54.29 | 41033 |
| 2022-11-10 | 0.00 | $53.72 | 41037 |
| 2022-11-09 | -40.38 | $50.86 | 41402 |
| 2022-11-08 | -20.98 | $51.97 | 45924 |
| 2022-11-07 | -26.22 | $51.67 | 39929 |
| 2022-11-04 | -35.84 | $51.12 | 24900 |
| 2022-11-03 | -45.45 | $50.57 | 56400 |
| 2022-11-02 | -36.19 | $51.10 | 61315 |
| 2022-11-01 | -13.46 | $52.40 | 100800 |
| 2022-10-31 | -6.96 | $52.66 | 43000 |
| 2022-10-28 | -0.36 | $53.03 | 26300 |
| 2022-10-27 | -18.99 | $51.80 | 53714 |
| 2022-10-26 | -13.78 | $52.08 | 92926 |
| 2022-10-25 | 0.00 | $52.51 | 49700 |
| 2022-10-24 | -3.71 | $51.60 | 59733 |
| 2022-10-21 | -16.36 | $51.03 | 74700 |
| 2022-10-20 | -43.46 | $49.87 | 57300 |
| 2022-10-19 | -34.81 | $50.24 | 85300 |
| 2022-10-18 | -45.23 | $50.61 | 79800 |
| 2022-10-17 | -55.46 | $50.02 | 370803 |
| 2022-10-14 | -77.93 | $48.73 | 2.6M |
| 2022-10-13 | -58.97 | $49.83 | 74200 |
| 2022-10-12 | -97.97 | $48.65 | 44500 |
| 2022-10-11 | -96.03 | $48.76 | 45340 |
| 2022-10-10 | -94.50 | $49.10 | 47300 |
| 2022-10-07 | -89.17 | $49.57 | 23845 |
| 2022-10-06 | -70.05 | $51.00 | 45735 |
| 2022-10-05 | -64.17 | $51.44 | 50900 |
| 2022-10-04 | -61.90 | $51.61 | 32100 |
| 2022-10-03 | -83.02 | $50.03 | 49700 |
| 2022-09-30 | -100.00 | $48.76 | 74600 |
| 2022-09-29 | -94.79 | $49.51 | 74706 |
| 2022-09-28 | -81.96 | $50.56 | 74000 |
| 2022-09-27 | -95.96 | $49.59 | 80200 |
| 2022-09-26 | -98.50 | $49.67 | 101200 |
| 2022-09-23 | -92.88 | $50.42 | 73200 |
| 2022-09-22 | -99.18 | $51.29 | 38445 |
| 2022-09-21 | -99.46 | $51.79 | 52233 |
| 2022-09-20 | -93.82 | $52.62 | 45100 |
| 2022-09-19 | -83.81 | $53.24 | 50508 |
| 2022-09-16 | -91.71 | $52.90 | 40713 |
| 2022-09-15 | -93.84 | $53.35 | 29502 |
| 2022-09-14 | -83.07 | $53.97 | 32847 |
| 2022-09-13 | -88.61 | $53.69 | 20949 |
| 2022-09-12 | -47.57 | $56.14 | 63840 |
| 2022-09-09 | -57.45 | $55.55 | 10748 |
| 2022-09-08 | -72.70 | $54.64 | 25224 |
| 2022-09-07 | -78.89 | $54.27 | 14600 |
| 2022-09-06 | -94.97 | $53.31 | 43939 |
| 2022-09-02 | -95.79 | $53.52 | 22200 |
| 2022-09-01 | -85.61 | $54.10 | 41200 |
| 2022-08-31 | -100.00 | $53.97 | 901937 |
| 2022-08-30 | -95.82 | $54.39 | 162830 |
| 2022-08-29 | -98.77 | $54.96 | 11000 |
| 2022-08-26 | -99.45 | $55.37 | 19400 |
| 2022-08-25 | -49.71 | $57.27 | 20802 |
| 2022-08-24 | -53.73 | $56.46 | 15000 |
| 2022-08-23 | -52.84 | $56.28 | 31035 |
| 2022-08-22 | -43.99 | $56.42 | 30340 |
| 2022-08-19 | -22.68 | $57.66 | 29530 |
| 2022-08-18 | -9.45 | $58.43 | 11700 |
| 2022-08-17 | -11.51 | $58.31 | 46500 |
| 2022-08-16 | -3.09 | $58.80 | 17037 |
| 2022-08-15 | -0.66 | $58.68 | 16500 |
| 2022-08-12 | 0.00 | $58.44 | 22300 |
| 2022-08-11 | -6.92 | $57.43 | 33917 |
| 2022-08-10 | -0.73 | $57.47 | 29821 |
| 2022-08-09 | -13.18 | $56.24 | 12700 |
| 2022-08-08 | -8.84 | $56.52 | 28700 |
| 2022-08-05 | -3.58 | $56.56 | 17600 |
| 2022-08-04 | -2.28 | $56.64 | 42627 |
| 2022-08-03 | -2.61 | $56.62 | 33433 |
| 2022-08-02 | -12.33 | $55.69 | 26100 |
| 2022-08-01 | -6.08 | $56.05 | 35500 |
| 2022-07-29 | -1.77 | $56.19 | 29439 |
| 2022-07-28 | -0.84 | $55.36 | 375400 |
| 2022-07-27 | -5.18 | $54.67 | 36800 |
| 2022-07-26 | -30.73 | $53.30 | 35744 |
| 2022-07-25 | -14.06 | $53.94 | 35600 |
| 2022-07-22 | -14.32 | $53.93 | 20500 |
| 2022-07-21 | 0.00 | $54.47 | 33900 |
| 2022-07-20 | -6.09 | $53.91 | 41009 |
| 2022-07-19 | -2.59 | $53.53 | 31544 |
| 2022-07-18 | -36.59 | $52.15 | 20437 |
| 2022-07-15 | -27.07 | $52.53 | 32600 |
| 2022-07-14 | -52.63 | $51.51 | 73444 |
| 2022-07-13 | -47.87 | $51.70 | 77136 |
| 2022-07-12 | -41.10 | $51.97 | 57500 |
| 2022-07-11 | -36.28 | $52.43 | 29000 |
| 2022-07-08 | -46.20 | $53.09 | 53117 |
| 2022-07-07 | -49.65 | $53.17 | 30200 |
| 2022-07-06 | -62.39 | $52.29 | 48700 |
| 2022-07-05 | -64.61 | $52.14 | 44814 |
| 2022-07-01 | -66.43 | $52.01 | 124900 |
| 2022-06-30 | -74.21 | $51.49 | 65700 |
| 2022-06-29 | -68.83 | $51.88 | 50700 |
| 2022-06-28 | -67.72 | $51.96 | 48749 |
| 2022-06-27 | -52.69 | $53.05 | 27503 |
| 2022-06-24 | -50.48 | $53.21 | 53136 |
| 2022-06-23 | -69.52 | $51.83 | 43315 |
| 2022-06-22 | -76.97 | $51.29 | 25500 |
| 2022-06-21 | -77.24 | $51.27 | 61700 |
| 2022-06-17 | -94.34 | $50.03 | 43200 |
| 2022-06-16 | -96.27 | $49.90 | 40700 |
| 2022-06-15 | -81.83 | $51.60 | 32021 |
| 2022-06-14 | -93.63 | $50.84 | 69300 |
| 2022-06-13 | -98.81 | $51.05 | 211700 |
| 2022-06-10 | -74.60 | $53.11 | 1.3M |
| 2022-06-09 | -42.26 | $54.74 | 14331 |
| 2022-06-08 | -15.48 | $56.09 | 16527 |
| 2022-06-07 | -4.56 | $56.64 | 22000 |
| 2022-06-06 | -14.68 | $56.13 | 22800 |
| 2022-06-03 | -18.45 | $55.94 | 17800 |
| 2022-06-02 | -13.99 | $56.87 | 26701 |
| 2022-06-01 | -42.34 | $55.78 | 30924 |
| 2022-05-31 | -35.77 | $56.23 | 545700 |
| 2022-05-27 | -31.09 | $56.55 | 20816 |
| 2022-05-26 | -50.95 | $55.19 | 51833 |
| 2022-05-25 | -67.88 | $54.03 | 28234 |
| 2022-05-24 | -76.06 | $53.47 | 36700 |
| 2022-05-23 | -67.74 | $54.04 | 21900 |
| 2022-05-20 | -81.75 | $53.08 | 24324 |
| 2022-05-19 | -91.39 | $53.08 | 29000 |
| 2022-05-18 | -90.24 | $53.34 | 25000 |
| 2022-05-17 | -65.79 | $55.57 | 30500 |
| 2022-05-16 | -77.74 | $54.48 | 34000 |
| 2022-05-13 | -74.78 | $54.75 | 21941 |
| 2022-05-12 | -90.24 | $53.34 | 30624 |
| 2022-05-11 | -99.03 | $53.39 | 27800 |
| 2022-05-10 | -92.66 | $54.37 | 16700 |
| 2022-05-09 | -96.97 | $54.21 | 32300 |
| 2022-05-06 | -91.73 | $56.08 | 20500 |
| 2022-05-05 | -85.39 | $56.53 | 15818 |
| 2022-05-04 | -52.01 | $58.61 | 73635 |
| 2022-05-03 | -81.64 | $56.94 | 100800 |
| 2022-05-02 | -83.96 | $56.78 | 424034 |
| 2022-04-29 | -98.78 | $56.38 | 14702 |
| 2022-04-28 | -73.59 | $58.57 | 16815 |
| 2022-04-27 | -98.13 | $57.10 | 36100 |
| 2022-04-26 | -99.54 | $57.01 | 36720 |
| 2022-04-25 | -79.97 | $58.65 | 27606 |
| 2022-04-22 | -99.24 | $58.28 | 35400 |
| 2022-04-21 | -93.67 | $59.97 | 19000 |
| 2022-04-20 | -70.45 | $60.85 | 42301 |
| 2022-04-19 | -64.91 | $61.06 | 21308 |
| 2022-04-18 | -92.61 | $60.01 | 21500 |
| 2022-04-14 | -97.46 | $60.07 | 14100 |
| 2022-04-13 | -63.61 | $60.88 | 246009 |
| 2022-04-12 | -64.84 | $60.09 | 28600 |
| 2022-04-11 | -52.95 | $60.29 | 11705 |
| 2022-04-08 | -33.08 | $61.32 | 48403 |
| 2022-04-07 | -29.92 | $61.53 | 28100 |
| 2022-04-06 | -33.23 | $61.31 | 19846 |
| 2022-04-05 | -22.86 | $62.00 | 12500 |
| 2022-04-04 | -10.08 | $62.85 | 11535 |
| 2022-04-01 | -18.80 | $62.27 | 26109 |
| 2022-03-31 | -21.95 | $62.06 | 61000 |
| 2022-03-30 | -9.17 | $62.91 | 25800 |
| 2022-03-29 | -1.05 | $63.45 | 25622 |
| 2022-03-28 | 0.00 | $62.55 | 19100 |
| 2022-03-25 | 0.00 | $62.13 | 68200 |
| 2022-03-24 | 0.00 | $61.97 | 55632 |
| 2022-03-23 | -13.14 | $61.15 | 30744 |
| 2022-03-22 | 0.00 | $61.92 | 14739 |
| 2022-03-21 | -6.34 | $61.08 | 9747 |
| 2022-03-18 | -0.39 | $61.22 | 24600 |
| 2022-03-17 | -9.05 | $60.38 | 80300 |
| 2022-03-16 | -36.07 | $59.64 | 283315 |
| 2022-03-15 | -61.79 | $58.20 | 1.5M |
| 2022-03-14 | -83.39 | $56.99 | 10037 |
| 2022-03-11 | -76.03 | $57.51 | 6421 |
| 2022-03-10 | -67.48 | $58.34 | 15000 |
| 2022-03-09 | -64.91 | $58.52 | 16119 |
| 2022-03-08 | -85.31 | $57.09 | 8942 |
| 2022-03-07 | -79.46 | $57.50 | 10403 |
| 2022-03-04 | -53.78 | $59.30 | 18900 |
| 2022-03-03 | -47.36 | $59.75 | 23701 |
| 2022-03-02 | -40.66 | $60.22 | 16527 |
| 2022-03-01 | -56.21 | $59.13 | 10700 |
| 2022-02-28 | -43.65 | $60.01 | 492100 |
| 2022-02-25 | -41.80 | $60.14 | 14300 |
| 2022-02-24 | -60.06 | $58.86 | 10100 |
| 2022-02-23 | -99.81 | $57.88 | 8901 |
| 2022-02-22 | -92.58 | $58.95 | 9512 |
| 2022-02-18 | -73.19 | $59.63 | 15605 |
| 2022-02-17 | -62.13 | $60.15 | 6908 |
| 2022-02-16 | -33.82 | $61.52 | 9832 |
| 2022-02-15 | -33.82 | $61.52 | 7827 |
| 2022-02-14 | -55.25 | $60.50 | 10200 |
| 2022-02-11 | -58.61 | $60.70 | 8400 |
| 2022-02-10 | -46.10 | $61.96 | 5729 |
| 2022-02-09 | -30.18 | $63.02 | 13229 |
| 2022-02-08 | -44.44 | $62.07 | 4847 |
| 2022-02-07 | -52.40 | $61.54 | 116300 |
| 2022-02-04 | -48.05 | $61.83 | 5243 |
| 2022-02-03 | -55.86 | $61.31 | 7300 |
| 2022-02-02 | -39.09 | $62.92 | 9900 |
| 2022-02-01 | -46.88 | $62.45 | 8100 |
| 2022-01-31 | -53.13 | $61.97 | 4429 |
| 2022-01-28 | -70.57 | $60.63 | 8200 |
| 2022-01-27 | -88.61 | $59.27 | 59522 |
| 2022-01-26 | -83.92 | $59.64 | 13647 |
| 2022-01-25 | -83.29 | $59.69 | 15300 |
| 2022-01-24 | -72.66 | $60.53 | 11200 |
| 2022-01-21 | -99.66 | $60.33 | 55619 |
| 2022-01-20 | -100.00 | $61.49 | 15630 |
| 2022-01-19 | -100.00 | $62.19 | 6000 |
| 2022-01-18 | -100.00 | $62.72 | 6900 |
| 2022-01-14 | -64.49 | $64.00 | 4246 |
| 2022-01-13 | -65.63 | $63.96 | 11800 |
| 2022-01-12 | -38.07 | $64.93 | 5608 |
| 2022-01-11 | -43.47 | $64.74 | 4642 |
| 2022-01-10 | -58.81 | $64.20 | 6800 |
| 2022-01-07 | -57.67 | $64.24 | 7300 |
| 2022-01-06 | -50.00 | $64.51 | 8100 |
| 2022-01-05 | -49.43 | $64.53 | 6600 |
| 2022-01-04 | -10.51 | $65.90 | 23724 |
| 2022-01-03 | -7.10 | $66.02 | 6600 |
| 2021-12-31 | -14.54 | $65.70 | 10900 |
| 2021-12-30 | -9.95 | $65.88 | 5711 |
| 2021-12-29 | -3.38 | $66.07 | 4602 |
| 2021-12-28 | -5.04 | $65.93 | 5900 |
| 2021-12-27 | 0.00 | $66.06 | 8825 |
| 2021-12-23 | -1.24 | $65.53 | 6700 |
| 2021-12-22 | -9.52 | $65.01 | 8842 |
| 2021-12-21 | -31.97 | $64.35 | 7100 |
| 2021-12-20 | -75.91 | $63.21 | 10200 |
| 2021-12-17 | -55.18 | $63.95 | 8500 |
| 2021-12-16 | -38.66 | $64.54 | 7200 |
| 2021-12-15 | -22.97 | $65.10 | 5318 |
| 2021-12-14 | -50.70 | $64.11 | 9200 |
| 2021-12-13 | -36.41 | $64.62 | 3518 |
| 2021-12-10 | -21.01 | $65.17 | 5100 |
| 2021-12-09 | -35.29 | $64.66 | 5825 |
| 2021-12-08 | -19.61 | $65.22 | 6928 |
| 2021-12-07 | -28.29 | $64.91 | 4600 |
| 2021-12-06 | -66.39 | $63.55 | 3714 |
| 2021-12-03 | -87.68 | $62.79 | 5600 |
| 2021-12-02 | -74.77 | $63.49 | 48108 |
| 2021-12-01 | -100.00 | $62.67 | 9429 |
| 2021-11-30 | -100.00 | $63.41 | 162600 |
| 2021-11-29 | -58.17 | $64.71 | 11800 |
| 2021-11-26 | -93.12 | $63.89 | 4302 |
| 2021-11-24 | -28.96 | $65.28 | 17743 |
| 2021-11-23 | -34.51 | $65.04 | 4824 |
| 2021-11-22 | -35.29 | $65.02 | 4400 |
| 2021-11-19 | -11.30 | $65.39 | 3904 |
| 2021-11-18 | -7.51 | $65.47 | 3424 |
| 2021-11-17 | -13.83 | $65.31 | 5041 |
| 2021-11-16 | -7.06 | $65.48 | 10300 |
| 2021-11-15 | -14.70 | $65.20 | 137400 |
| 2021-11-12 | -13.10 | $65.17 | 3840 |
| 2021-11-11 | -26.91 | $64.66 | 9000 |
| 2021-11-10 | -22.65 | $64.67 | 49100 |
| 2021-11-09 | -7.09 | $65.24 | 4525 |
| 2021-11-08 | -3.26 | $65.44 | 4618 |
| 2021-11-05 | -5.56 | $65.32 | 9000 |
| 2021-11-04 | -1.06 | $65.07 | 5500 |
| 2021-11-03 | -0.45 | $64.84 | 5100 |
| 2021-11-02 | -1.54 | $64.39 | 10531 |
| 2021-11-01 | -6.59 | $64.16 | 10600 |
| 2021-10-29 | -0.88 | $64.06 | 9139 |
| 2021-10-28 | -2.68 | $63.93 | 6231 |
| 2021-10-27 | -15.18 | $63.37 | 5000 |
| 2021-10-26 | -7.14 | $63.73 | 7500 |
| 2021-10-25 | -6.79 | $63.55 | 7200 |
| 2021-10-22 | -12.65 | $63.30 | 9500 |
| 2021-10-21 | -8.90 | $63.46 | 11700 |
| 2021-10-20 | -2.18 | $63.16 | 4600 |
| 2021-10-19 | 0.00 | $63.00 | 7300 |
| 2021-10-18 | 0.00 | $62.55 | 5200 |
| 2021-10-15 | -2.14 | $62.31 | 9300 |
| 2021-10-14 | -18.57 | $61.85 | 6900 |
| 2021-10-13 | -58.05 | $60.82 | 6202 |
| 2021-10-12 | -68.42 | $60.53 | 5300 |
| 2021-10-11 | -64.14 | $60.66 | 5424 |
| 2021-10-08 | -50.66 | $61.07 | 5600 |
| 2021-10-07 | -48.55 | $61.17 | 3626 |
| 2021-10-06 | -69.23 | $60.69 | 5100 |
| 2021-10-05 | -77.75 | $60.38 | 6545 |
| 2021-10-04 | -95.36 | $59.74 | 3200 |
| 2021-10-01 | -79.40 | $60.49 | 11500 |
| 2021-09-30 | -100.00 | $59.99 | 10100 |
| 2021-09-29 | -90.00 | $60.53 | 5500 |
| 2021-09-28 | -90.94 | $60.50 | 6800 |
| 2021-09-27 | -49.69 | $61.82 | 5700 |
| 2021-09-24 | -42.81 | $62.04 | 6200 |
| 2021-09-23 | -39.69 | $62.14 | 3636 |
| 2021-09-22 | -61.25 | $61.45 | 10700 |
| 2021-09-21 | -78.44 | $60.90 | 3600 |
| 2021-09-20 | -77.81 | $60.92 | 9017 |
| 2021-09-17 | -87.43 | $61.95 | 5123 |
| 2021-09-16 | -39.06 | $62.50 | 4006 |
| 2021-09-15 | -37.77 | $62.53 | 8500 |
| 2021-09-14 | -60.52 | $62.00 | 10000 |
| 2021-09-13 | -44.64 | $62.37 | 5000 |
| 2021-09-10 | -49.36 | $62.26 | 4100 |
| 2021-09-09 | -28.76 | $62.74 | 11344 |
| 2021-09-08 | -17.60 | $63.00 | 4800 |
| 2021-09-07 | -12.45 | $63.12 | 3900 |
| 2021-09-03 | -3.43 | $63.33 | 6702 |
| 2021-09-02 | -4.72 | $63.30 | 7525 |
| 2021-09-01 | -13.73 | $63.09 | 5931 |
| 2021-08-31 | -9.05 | $63.09 | 6600 |
| 2021-08-30 | -4.52 | $63.19 | 6605 |
| 2021-08-27 | -1.62 | $62.90 | 3800 |
| 2021-08-26 | -24.40 | $62.35 | 21507 |
| 2021-08-25 | -2.98 | $62.71 | 3200 |
| 2021-08-24 | -6.96 | $62.55 | 6700 |
| 2021-08-23 | -8.33 | $62.43 | 3300 |
| 2021-08-20 | -32.19 | $61.88 | 2814 |
| 2021-08-19 | -70.55 | $61.32 | 3935 |
| 2021-08-18 | -63.92 | $61.34 | 4706 |
| 2021-08-17 | -24.28 | $61.93 | 8700 |
| 2021-08-16 | 0.00 | $62.35 | 13500 |
| 2021-08-13 | -1.84 | $62.21 | 3017 |
| 2021-08-12 | -1.26 | $62.15 | 4207 |
| 2021-08-11 | -8.18 | $61.93 | 4046 |
| 2021-08-10 | -3.81 | $61.79 | 6300 |
| 2021-08-09 | -2.79 | $61.80 | 6349 |
| 2021-08-06 | -2.09 | $61.82 | 2637 |
| 2021-08-05 | -0.36 | $61.76 | 6300 |
| 2021-08-04 | -12.32 | $61.43 | 5700 |
| 2021-08-03 | -5.80 | $61.61 | 3518 |
| 2021-08-02 | -22.83 | $61.14 | 4900 |
| 2021-07-30 | -19.93 | $61.22 | 1742 |
| 2021-07-29 | -5.80 | $61.61 | 3441 |
| 2021-07-28 | -9.81 | $61.40 | 3836 |
| 2021-07-27 | -12.83 | $61.32 | 3325 |
| 2021-07-26 | -0.38 | $61.65 | 3800 |
| 2021-07-23 | -1.16 | $61.57 | 4600 |
| 2021-07-22 | -12.96 | $60.89 | 3433 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.15
2026-07-20
Close Price
$102.54
Vol: 327952Average Directional Index - Detailed Analysis
Minimum
7.72
Average
21.56
Maximum
66.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 12.15 | $102.54 | 327952 |
| 2026-07-17 | 12.21 | $102.67 | 48700 |
| 2026-07-16 | 12.13 | $103.73 | 47200 |
| 2026-07-15 | 12.50 | $104.28 | 54603 |
| 2026-07-14 | 13.06 | $103.87 | 118500 |
| 2026-07-13 | 13.52 | $103.52 | 63000 |
| 2026-07-10 | 14.01 | $104.35 | 81700 |
| 2026-07-09 | 14.57 | $103.88 | 33200 |
| 2026-07-08 | 14.94 | $103.12 | 60848 |
| 2026-07-07 | 14.92 | $103.35 | 59500 |
| 2026-07-06 | 15.22 | $103.80 | 282534 |
| 2026-07-02 | 15.61 | $102.94 | 82512 |
| 2026-07-01 | 15.94 | $103.01 | 57200 |
| 2026-06-30 | 16.58 | $103.10 | 199746 |
| 2026-06-29 | 17.17 | $102.34 | 58800 |
| 2026-06-26 | 17.37 | $100.91 | 213833 |
| 2026-06-25 | 17.22 | $101.15 | 196248 |
| 2026-06-24 | 17.14 | $101.07 | 42200 |
| 2026-06-23 | 17.10 | $101.61 | 54100 |
| 2026-06-22 | 17.19 | $103.09 | 68607 |
| 2026-06-18 | 17.90 | $103.42 | 88600 |
| 2026-06-17 | 18.54 | $102.38 | 73800 |
| 2026-06-16 | 19.21 | $103.65 | 169114 |
| 2026-06-15 | 19.95 | $104.25 | 204800 |
| 2026-06-12 | 20.56 | $102.35 | 40428 |
| 2026-06-11 | 21.34 | $101.87 | 55120 |
| 2026-06-10 | 21.86 | $100.12 | 49900 |
| 2026-06-09 | 22.28 | $101.74 | 44800 |
| 2026-06-08 | 22.72 | $102.09 | 48700 |
| 2026-06-05 | 23.71 | $101.77 | 50242 |
| 2026-06-04 | 24.76 | $104.63 | 34500 |
| 2026-06-03 | 24.64 | $104.16 | 49600 |
| 2026-06-02 | 24.24 | $104.94 | 46600 |
| 2026-06-01 | 23.54 | $104.71 | 58700 |
| 2026-05-29 | 22.83 | $104.43 | 56700 |
| 2026-05-28 | 22.19 | $104.15 | 61500 |
| 2026-05-27 | 21.64 | $103.49 | 51519 |
| 2026-05-26 | 21.25 | $103.54 | 63400 |
| 2026-05-22 | 20.85 | $102.86 | 133200 |
| 2026-05-21 | 20.59 | $102.44 | 179000 |
| 2026-05-20 | 20.50 | $102.24 | 344045 |
| 2026-05-19 | 20.56 | $101.17 | 66300 |
| 2026-05-18 | 20.84 | $101.81 | 52800 |
| 2026-05-15 | 21.01 | $101.90 | 56500 |
| 2026-05-14 | 20.80 | $103.21 | 76022 |
| 2026-05-13 | 20.20 | $102.43 | 204206 |
| 2026-05-12 | 19.78 | $101.75 | 179200 |
| 2026-05-11 | 19.62 | $101.87 | 29323 |
| 2026-05-08 | 19.13 | $101.70 | 46835 |
| 2026-05-07 | 18.74 | $100.91 | 32700 |
| 2026-05-06 | 18.39 | $101.20 | 53831 |
| 2026-05-05 | 18.10 | $99.80 | 50734 |
| 2026-05-04 | 18.23 | $99.01 | 43235 |
| 2026-05-01 | 18.50 | $99.34 | 42045 |
| 2026-04-30 | 18.45 | $99.08 | 643149 |
| 2026-04-29 | 18.65 | $98.08 | 40924 |
| 2026-04-28 | 19.28 | $98.08 | 74400 |
| 2026-04-27 | 19.90 | $98.55 | 39801 |
| 2026-04-24 | 20.35 | $98.43 | 49400 |
| 2026-04-23 | 20.88 | $97.66 | 52541 |
| 2026-04-22 | 21.54 | $98.09 | 55600 |
| 2026-04-21 | 21.90 | $97.04 | 110441 |
| 2026-04-20 | 22.28 | $97.68 | 87608 |
| 2026-04-17 | 22.44 | $97.92 | 75612 |
| 2026-04-16 | 22.62 | $96.75 | 55100 |
| 2026-04-15 | 23.18 | $96.53 | 67100 |
| 2026-04-14 | 23.88 | $95.68 | 188300 |
| 2026-04-13 | 24.90 | $94.53 | 44800 |
| 2026-04-10 | 26.05 | $93.53 | 39446 |
| 2026-04-09 | 27.08 | $93.65 | 44700 |
| 2026-04-08 | 28.06 | $93.11 | 68200 |
| 2026-04-07 | 28.91 | $90.85 | 81000 |
| 2026-04-06 | 28.79 | $90.76 | 80500 |
| 2026-04-02 | 28.80 | $90.36 | 133847 |
| 2026-04-01 | 28.64 | $90.27 | 510212 |
| 2026-03-31 | 28.73 | $89.59 | 416800 |
| 2026-03-30 | 28.32 | $87.02 | 79034 |
| 2026-03-27 | 27.00 | $87.36 | 65311 |
| 2026-03-26 | 25.71 | $88.88 | 98200 |
| 2026-03-25 | 24.68 | $90.43 | 38509 |
| 2026-03-24 | 23.95 | $90.17 | 108400 |
| 2026-03-23 | 23.13 | $90.56 | 292600 |
| 2026-03-20 | 22.42 | $89.63 | 224126 |
| 2026-03-19 | 20.99 | $90.97 | 121400 |
| 2026-03-18 | 19.77 | $91.26 | 65500 |
| 2026-03-17 | 18.70 | $92.50 | 36147 |
| 2026-03-16 | 17.96 | $92.30 | 101700 |
| 2026-03-13 | 16.92 | $91.33 | 83417 |
| 2026-03-12 | 15.80 | $91.90 | 50403 |
| 2026-03-11 | 14.79 | $93.32 | 82208 |
| 2026-03-10 | 14.06 | $93.33 | 1.3M |
| 2026-03-09 | 13.37 | $93.56 | 71800 |
| 2026-03-06 | 12.26 | $92.77 | 64500 |
| 2026-03-05 | 11.43 | $93.96 | 43335 |
| 2026-03-04 | 10.83 | $94.46 | 75200 |
| 2026-03-03 | 10.41 | $93.73 | 44315 |
| 2026-03-02 | 9.55 | $94.60 | 55100 |
| 2026-02-27 | 9.32 | $94.55 | 46542 |
| 2026-02-26 | 9.20 | $94.95 | 69600 |
| 2026-02-25 | 9.21 | $95.47 | 52500 |
| 2026-02-24 | 9.53 | $94.65 | 62100 |
| 2026-02-23 | 9.39 | $93.89 | 97540 |
| 2026-02-20 | 9.24 | $94.92 | 64800 |
| 2026-02-19 | 9.26 | $94.23 | 258500 |
| 2026-02-18 | 8.99 | $94.51 | 378100 |
| 2026-02-17 | 8.82 | $94.00 | 49528 |
| 2026-02-13 | 8.28 | $93.88 | 106749 |
| 2026-02-12 | 8.00 | $93.85 | 69321 |
| 2026-02-11 | 7.72 | $95.32 | 68100 |
| 2026-02-10 | 8.03 | $95.36 | 57917 |
| 2026-02-09 | 8.35 | $95.65 | 83700 |
| 2026-02-06 | 8.75 | $95.18 | 75328 |
| 2026-02-05 | 8.99 | $93.33 | 90200 |
| 2026-02-04 | 8.39 | $94.61 | 70924 |
| 2026-02-03 | 8.23 | $95.09 | 65500 |
| 2026-02-02 | 8.22 | $95.97 | 116100 |
| 2026-01-30 | 8.58 | $95.48 | 483700 |
| 2026-01-29 | 8.69 | $95.87 | 72040 |
| 2026-01-28 | 8.80 | $96.10 | 58900 |
| 2026-01-27 | 8.85 | $96.13 | 53349 |
| 2026-01-26 | 8.96 | $95.73 | 75009 |
| 2026-01-23 | 9.28 | $95.19 | 46500 |
| 2026-01-22 | 9.61 | $95.12 | 53022 |
| 2026-01-21 | 9.95 | $94.57 | 57707 |
| 2026-01-20 | 10.01 | $93.52 | 88639 |
| 2026-01-16 | 9.82 | $95.53 | 88829 |
| 2026-01-15 | 9.89 | $95.57 | 747309 |
| 2026-01-14 | 9.87 | $95.38 | 91200 |
| 2026-01-13 | 10.20 | $95.94 | 29923 |
| 2026-01-12 | 10.00 | $96.18 | 51223 |
| 2026-01-09 | 9.67 | $96.00 | 61300 |
| 2026-01-08 | 9.38 | $95.40 | 52417 |
| 2026-01-07 | 9.48 | $95.43 | 91831 |
| 2026-01-06 | 9.39 | $95.70 | 493536 |
| 2026-01-05 | 9.46 | $95.15 | 38123 |
| 2026-01-02 | 9.78 | $94.56 | 60744 |
| 2025-12-31 | 9.95 | $94.40 | 45524 |
| 2025-12-30 | 10.34 | $95.07 | 201700 |
| 2025-12-29 | 10.56 | $95.21 | 529400 |
| 2025-12-26 | 10.80 | $95.54 | 34133 |
| 2025-12-24 | 10.71 | $95.55 | 42127 |
| 2025-12-23 | 10.64 | $95.22 | 38800 |
| 2025-12-22 | 10.79 | $95.04 | 43002 |
| 2025-12-19 | 11.05 | $94.39 | 53848 |
| 2025-12-18 | 11.58 | $93.59 | 185243 |
| 2025-12-17 | 11.94 | $92.88 | 205000 |
| 2025-12-16 | 12.28 | $94.00 | 44600 |
| 2025-12-15 | 12.85 | $94.20 | 45700 |
| 2025-12-12 | 13.09 | $94.37 | 331200 |
| 2025-12-11 | 13.29 | $95.43 | 87000 |
| 2025-12-10 | 13.13 | $95.22 | 55700 |
| 2025-12-09 | 12.95 | $94.68 | 78939 |
| 2025-12-08 | 12.99 | $94.74 | 76524 |
| 2025-12-05 | 13.10 | $95.02 | 49700 |
| 2025-12-04 | 12.95 | $94.83 | 38529 |
| 2025-12-03 | 12.85 | $94.79 | 29613 |
| 2025-12-02 | 12.88 | $94.45 | 42300 |
| 2025-12-01 | 12.99 | $94.19 | 176200 |
| 2025-11-28 | 13.17 | $94.62 | 28806 |
| 2025-11-26 | 13.16 | $94.18 | 124631 |
| 2025-11-25 | 13.26 | $93.53 | 64900 |
| 2025-11-24 | 13.69 | $92.67 | 50000 |
| 2025-11-21 | 14.31 | $91.19 | 47343 |
| 2025-11-20 | 14.53 | $90.37 | 41502 |
| 2025-11-19 | 14.80 | $91.83 | 52100 |
| 2025-11-18 | 14.42 | $91.50 | 53900 |
| 2025-11-17 | 13.90 | $92.16 | 135448 |
| 2025-11-14 | 13.69 | $93.03 | 27500 |
| 2025-11-13 | 13.66 | $93.06 | 37742 |
| 2025-11-12 | 13.89 | $94.71 | 37820 |
| 2025-11-11 | 14.36 | $94.65 | 36819 |
| 2025-11-10 | 14.99 | $94.44 | 84900 |
| 2025-11-07 | 15.77 | $93.01 | 838941 |
| 2025-11-06 | 15.72 | $92.91 | 40725 |
| 2025-11-05 | 16.24 | $93.98 | 58302 |
| 2025-11-04 | 16.97 | $93.62 | 35800 |
| 2025-11-03 | 17.79 | $94.82 | 90625 |
| 2025-10-31 | 18.14 | $94.71 | 24200 |
| 2025-10-30 | 18.62 | $94.40 | 48700 |
| 2025-10-29 | 19.13 | $95.40 | 35638 |
| 2025-10-28 | 19.26 | $95.34 | 94400 |
| 2025-10-27 | 19.30 | $95.08 | 849400 |
| 2025-10-24 | 19.60 | $93.93 | 40706 |
| 2025-10-23 | 20.45 | $93.18 | 37500 |
| 2025-10-22 | 21.19 | $92.59 | 431600 |
| 2025-10-21 | 21.89 | $93.13 | 44400 |
| 2025-10-20 | 22.84 | $93.12 | 38700 |
| 2025-10-17 | 23.89 | $92.13 | 29000 |
| 2025-10-16 | 24.68 | $91.67 | 46308 |
| 2025-10-15 | 25.51 | $92.28 | 37402 |
| 2025-10-14 | 26.52 | $91.92 | 30600 |
| 2025-10-13 | 27.16 | $92.04 | 61900 |
| 2025-10-10 | 28.38 | $90.65 | 269100 |
| 2025-10-09 | 29.66 | $93.13 | 25000 |
| 2025-10-08 | 29.55 | $93.35 | 131447 |
| 2025-10-07 | 29.49 | $92.76 | 50708 |
| 2025-10-06 | 29.48 | $93.17 | 74200 |
| 2025-10-03 | 29.08 | $92.80 | 25429 |
| 2025-10-02 | 28.66 | $92.83 | 72400 |
| 2025-10-01 | 28.24 | $92.75 | 37212 |
| 2025-09-30 | 27.98 | $92.40 | 127400 |
| 2025-09-29 | 27.89 | $92.06 | 96200 |
| 2025-09-26 | 27.88 | $91.83 | 34300 |
| 2025-09-25 | 28.10 | $91.30 | 38604 |
| 2025-09-24 | 28.54 | $91.75 | 30000 |
| 2025-09-23 | 28.36 | $92.28 | 28300 |
| 2025-09-22 | 27.68 | $92.81 | 47100 |
| 2025-09-19 | 26.95 | $92.41 | 42500 |
| 2025-09-18 | 26.36 | $91.92 | 60300 |
| 2025-09-17 | 25.84 | $91.43 | 38900 |
| 2025-09-16 | 25.62 | $91.50 | 21013 |
| 2025-09-15 | 24.98 | $91.56 | 26100 |
| 2025-09-12 | 24.29 | $91.19 | 31338 |
| 2025-09-11 | 23.71 | $91.16 | 34700 |
| 2025-09-10 | 23.15 | $90.44 | 31000 |
| 2025-09-09 | 22.77 | $90.19 | 19900 |
| 2025-09-08 | 22.64 | $89.88 | 53641 |
| 2025-09-05 | 22.60 | $89.62 | 44702 |
| 2025-09-04 | 22.56 | $89.85 | 37200 |
| 2025-09-03 | 22.81 | $89.12 | 52409 |
| 2025-09-02 | 23.42 | $88.68 | 67006 |
| 2025-08-29 | 24.41 | $89.24 | 39907 |
| 2025-08-28 | 24.49 | $89.90 | 177032 |
| 2025-08-27 | 24.25 | $89.56 | 28815 |
| 2025-08-26 | 24.18 | $89.35 | 127200 |
| 2025-08-25 | 24.25 | $88.94 | 39513 |
| 2025-08-22 | 24.36 | $89.32 | 223700 |
| 2025-08-21 | 24.49 | $87.94 | 32315 |
| 2025-08-20 | 25.34 | $88.30 | 440747 |
| 2025-08-19 | 26.24 | $88.47 | 381100 |
| 2025-08-18 | 26.50 | $89.11 | 28000 |
| 2025-08-15 | 26.16 | $89.13 | 26700 |
| 2025-08-14 | 25.70 | $89.30 | 15700 |
| 2025-08-13 | 25.23 | $89.27 | 28800 |
| 2025-08-12 | 24.73 | $89.05 | 57500 |
| 2025-08-11 | 24.36 | $88.11 | 17331 |
| 2025-08-08 | 24.32 | $88.25 | 115500 |
| 2025-08-07 | 24.31 | $87.46 | 28500 |
| 2025-08-06 | 24.49 | $87.60 | 32049 |
| 2025-08-05 | 24.81 | $86.93 | 26924 |
| 2025-08-04 | 25.25 | $87.36 | 34200 |
| 2025-08-01 | 25.79 | $86.06 | 76807 |
| 2025-07-31 | 26.80 | $87.47 | 504138 |
| 2025-07-30 | 26.43 | $87.78 | 220634 |
| 2025-07-29 | 26.22 | $87.95 | 23641 |
| 2025-07-28 | 25.63 | $88.20 | 44300 |
| 2025-07-25 | 24.80 | $88.19 | 53700 |
| 2025-07-24 | 23.94 | $87.81 | 35919 |
| 2025-07-23 | 23.17 | $87.70 | 47020 |
| 2025-07-22 | 22.48 | $87.07 | 33100 |
| 2025-07-21 | 22.03 | $87.04 | 102200 |
| 2025-07-18 | 21.24 | $86.90 | 22845 |
| 2025-07-17 | 20.53 | $86.91 | 21200 |
| 2025-07-16 | 19.88 | $86.45 | 25140 |
| 2025-07-15 | 19.47 | $86.15 | 21000 |
| 2025-07-14 | 18.82 | $86.49 | 19727 |
| 2025-07-11 | 18.17 | $86.30 | 22000 |
| 2025-07-10 | 17.56 | $86.58 | 54006 |
| 2025-07-09 | 16.91 | $86.37 | 28200 |
| 2025-07-08 | 16.38 | $85.85 | 20514 |
| 2025-07-07 | 15.97 | $85.88 | 48736 |
| 2025-07-03 | 15.54 | $86.58 | 26439 |
| 2025-07-02 | 14.62 | $85.85 | 37200 |
| 2025-07-01 | 13.98 | $85.43 | 71900 |
| 2025-06-30 | 13.42 | $85.57 | 86322 |
| 2025-06-27 | 12.84 | $85.04 | 108339 |
| 2025-06-26 | 12.39 | $84.66 | 44800 |
| 2025-06-25 | 12.19 | $84.01 | 52009 |
| 2025-06-24 | 12.21 | $84.01 | 41800 |
| 2025-06-23 | 12.31 | $83.21 | 26300 |
| 2025-06-20 | 12.87 | $82.41 | 54918 |
| 2025-06-18 | 13.41 | $82.65 | 36322 |
| 2025-06-17 | 13.85 | $82.68 | 17501 |
| 2025-06-16 | 14.26 | $83.32 | 24900 |
| 2025-06-13 | 14.37 | $82.49 | 26936 |
| 2025-06-12 | 14.66 | $83.48 | 19446 |
| 2025-06-11 | 14.62 | $83.19 | 32364 |
| 2025-06-10 | 14.57 | $83.38 | 40818 |
| 2025-06-09 | 14.59 | $82.96 | 20600 |
| 2025-06-06 | 14.74 | $82.91 | 29100 |
| 2025-06-05 | 14.95 | $82.05 | 45700 |
| 2025-06-04 | 15.23 | $82.47 | 64900 |
| 2025-06-03 | 15.27 | $82.46 | 34100 |
| 2025-06-02 | 15.36 | $81.92 | 33800 |
| 2025-05-30 | 15.69 | $81.52 | 1.0M |
| 2025-05-29 | 16.11 | $81.53 | 562500 |
| 2025-05-28 | 16.29 | $81.29 | 162537 |
| 2025-05-27 | 16.59 | $81.62 | 37900 |
| 2025-05-23 | 16.93 | $80.00 | 27809 |
| 2025-05-22 | 17.74 | $80.51 | 48600 |
| 2025-05-21 | 18.28 | $80.52 | 29300 |
| 2025-05-20 | 18.85 | $81.79 | 43619 |
| 2025-05-19 | 19.02 | $82.11 | 64536 |
| 2025-05-16 | 19.16 | $82.00 | 29900 |
| 2025-05-15 | 19.36 | $81.36 | 74100 |
| 2025-05-14 | 19.71 | $81.10 | 64000 |
| 2025-05-13 | 20.15 | $80.98 | 39300 |
| 2025-05-12 | 20.63 | $80.37 | 28134 |
| 2025-05-09 | 21.36 | $77.85 | 26700 |
| 2025-05-08 | 22.18 | $77.91 | 42000 |
| 2025-05-07 | 23.07 | $77.37 | 57100 |
| 2025-05-06 | 23.71 | $77.06 | 28200 |
| 2025-05-05 | 24.46 | $77.67 | 18616 |
| 2025-05-02 | 25.41 | $78.23 | 37500 |
| 2025-05-01 | 26.45 | $77.02 | 32647 |
| 2025-04-30 | 27.38 | $76.45 | 419100 |
| 2025-04-29 | 27.99 | $76.44 | 22230 |
| 2025-04-28 | 28.86 | $75.99 | 26800 |
| 2025-04-25 | 29.65 | $75.89 | 38725 |
| 2025-04-24 | 30.41 | $75.31 | 39300 |
| 2025-04-23 | 31.03 | $73.76 | 142200 |
| 2025-04-22 | 31.56 | $72.52 | 37800 |
| 2025-04-21 | 31.42 | $70.75 | 47200 |
| 2025-04-17 | 30.92 | $72.44 | 30800 |
| 2025-04-16 | 30.75 | $72.34 | 30200 |
| 2025-04-15 | 30.57 | $74.02 | 22800 |
| 2025-04-14 | 30.82 | $74.14 | 72100 |
| 2025-04-11 | 31.07 | $73.42 | 66533 |
| 2025-04-10 | 30.88 | $72.19 | 81211 |
| 2025-04-09 | 30.59 | $74.87 | 187822 |
| 2025-04-08 | 30.29 | $68.32 | 97647 |
| 2025-04-07 | 28.78 | $69.32 | 378814 |
| 2025-04-04 | 27.08 | $69.53 | 473300 |
| 2025-04-03 | 25.63 | $73.90 | 452749 |
| 2025-04-02 | 24.81 | $77.69 | 31000 |
| 2025-04-01 | 24.74 | $77.12 | 65600 |
| 2025-03-31 | 24.26 | $76.90 | 78300 |
| 2025-03-28 | 23.64 | $76.51 | 79518 |
| 2025-03-27 | 23.30 | $78.03 | 40500 |
| 2025-03-26 | 23.49 | $78.38 | 31840 |
| 2025-03-25 | 23.74 | $79.35 | 42017 |
| 2025-03-24 | 24.39 | $79.35 | 29437 |
| 2025-03-21 | 25.07 | $78.03 | 32500 |
| 2025-03-20 | 24.97 | $77.92 | 29025 |
| 2025-03-19 | 25.05 | $78.07 | 43437 |
| 2025-03-18 | 25.14 | $77.17 | 166100 |
| 2025-03-17 | 24.54 | $78.09 | 54900 |
| 2025-03-14 | 24.10 | $77.51 | 34100 |
| 2025-03-13 | 23.02 | $75.92 | 49539 |
| 2025-03-12 | 21.46 | $76.96 | 39000 |
| 2025-03-11 | 19.96 | $76.60 | 57028 |
| 2025-03-10 | 18.35 | $77.05 | 57100 |
| 2025-03-07 | 16.77 | $79.28 | 57742 |
| 2025-03-06 | 15.54 | $78.92 | 50714 |
| 2025-03-05 | 14.43 | $80.47 | 46748 |
| 2025-03-04 | 13.48 | $79.51 | 212400 |
| 2025-03-03 | 12.47 | $80.52 | 48845 |
| 2025-02-28 | 11.84 | $81.89 | 264302 |
| 2025-02-27 | 10.94 | $80.65 | 25600 |
| 2025-02-26 | 10.10 | $81.87 | 22022 |
| 2025-02-25 | 9.65 | $81.87 | 56000 |
| 2025-02-24 | 9.06 | $82.34 | 34300 |
| 2025-02-21 | 8.88 | $82.85 | 21500 |
| 2025-02-20 | 8.95 | $84.32 | 45636 |
| 2025-02-19 | 9.20 | $84.67 | 24500 |
| 2025-02-18 | 9.21 | $84.50 | 39000 |
| 2025-02-14 | 9.35 | $84.38 | 26400 |
| 2025-02-13 | 9.43 | $84.36 | 57837 |
| 2025-02-12 | 9.56 | $83.48 | 28400 |
| 2025-02-11 | 10.03 | $83.68 | 25739 |
| 2025-02-10 | 10.36 | $83.69 | 42900 |
| 2025-02-07 | 10.66 | $83.14 | 42600 |
| 2025-02-06 | 10.98 | $83.84 | 45928 |
| 2025-02-05 | 11.17 | $83.55 | 27900 |
| 2025-02-04 | 11.49 | $83.26 | 26925 |
| 2025-02-03 | 11.98 | $82.60 | 46400 |
| 2025-01-31 | 12.59 | $83.23 | 25746 |
| 2025-01-30 | 12.57 | $83.54 | 26808 |
| 2025-01-29 | 12.76 | $83.15 | 29900 |
| 2025-01-28 | 13.15 | $83.52 | 79300 |
| 2025-01-27 | 13.56 | $82.68 | 349500 |
| 2025-01-24 | 14.15 | $83.94 | 40400 |
| 2025-01-23 | 13.98 | $84.12 | 51642 |
| 2025-01-22 | 13.88 | $83.69 | 169647 |
| 2025-01-21 | 13.86 | $83.19 | 70942 |
| 2025-01-17 | 14.16 | $82.48 | 658300 |
| 2025-01-16 | 14.72 | $81.66 | 1.7M |
| 2025-01-15 | 15.37 | $81.76 | 49300 |
| 2025-01-14 | 15.98 | $80.28 | 72900 |
| 2025-01-13 | 15.90 | $80.19 | 42900 |
| 2025-01-10 | 15.56 | $80.11 | 39900 |
| 2025-01-08 | 15.39 | $81.37 | 25617 |
| 2025-01-07 | 15.60 | $81.18 | 42341 |
| 2025-01-06 | 15.91 | $82.09 | 28300 |
| 2025-01-03 | 16.73 | $81.67 | 34900 |
| 2025-01-02 | 16.98 | $80.60 | 34830 |
| 2024-12-31 | 16.84 | $80.83 | 28605 |
| 2024-12-30 | 16.94 | $81.11 | 200633 |
| 2024-12-27 | 17.09 | $82.07 | 42900 |
| 2024-12-26 | 17.70 | $82.98 | 67100 |
| 2024-12-24 | 18.25 | $82.98 | 52300 |
| 2024-12-23 | 18.85 | $82.02 | 50922 |
| 2024-12-20 | 19.65 | $81.77 | 44800 |
| 2024-12-19 | 20.48 | $80.91 | 46536 |
| 2024-12-18 | 20.74 | $81.00 | 39800 |
| 2024-12-17 | 21.07 | $83.45 | 57020 |
| 2024-12-16 | 21.40 | $83.78 | 242100 |
| 2024-12-13 | 21.39 | $83.45 | 39600 |
| 2024-12-12 | 21.57 | $83.47 | 905600 |
| 2024-12-11 | 21.59 | $83.90 | 42407 |
| 2024-12-10 | 21.42 | $83.19 | 804013 |
| 2024-12-09 | 21.47 | $83.47 | 152900 |
| 2024-12-06 | 21.27 | $84.06 | 51545 |
| 2024-12-05 | 20.56 | $83.79 | 36309 |
| 2024-12-04 | 19.86 | $83.92 | 154300 |
| 2024-12-03 | 19.16 | $83.30 | 41700 |
| 2024-12-02 | 18.75 | $83.26 | 69921 |
| 2024-11-29 | 18.26 | $83.08 | 27412 |
| 2024-11-27 | 17.84 | $82.57 | 42800 |
| 2024-11-26 | 17.59 | $82.90 | 676000 |
| 2024-11-25 | 17.18 | $82.41 | 146300 |
| 2024-11-22 | 16.80 | $82.16 | 29631 |
| 2024-11-21 | 16.70 | $81.86 | 24122 |
| 2024-11-20 | 16.70 | $81.37 | 485836 |
| 2024-11-19 | 17.06 | $81.38 | 23100 |
| 2024-11-18 | 17.44 | $80.97 | 40900 |
| 2024-11-15 | 17.99 | $80.66 | 646717 |
| 2024-11-14 | 18.68 | $81.81 | 21323 |
| 2024-11-13 | 18.51 | $82.28 | 17315 |
| 2024-11-12 | 18.01 | $82.23 | 307013 |
| 2024-11-11 | 17.48 | $82.50 | 23732 |
| 2024-11-08 | 16.63 | $82.33 | 2.0M |
| 2024-11-07 | 15.78 | $82.05 | 40508 |
| 2024-11-06 | 15.04 | $81.31 | 30300 |
| 2024-11-05 | 14.58 | $79.21 | 23959 |
| 2024-11-04 | 15.32 | $78.33 | 38500 |
| 2024-11-01 | 15.64 | $78.61 | 26144 |
| 2024-10-31 | 16.20 | $78.22 | 396900 |
| 2024-10-30 | 16.54 | $79.77 | 463700 |
| 2024-10-29 | 16.63 | $79.95 | 43300 |
| 2024-10-28 | 16.76 | $79.85 | 31800 |
| 2024-10-25 | 16.76 | $79.56 | 18543 |
| 2024-10-24 | 16.77 | $79.59 | 32500 |
| 2024-10-23 | 17.18 | $79.47 | 17730 |
| 2024-10-22 | 17.62 | $80.18 | 25000 |
| 2024-10-21 | 17.30 | $80.25 | 16217 |
| 2024-10-18 | 16.96 | $80.34 | 29131 |
| 2024-10-17 | 16.35 | $80.10 | 29000 |
| 2024-10-16 | 15.72 | $80.04 | 25000 |
| 2024-10-15 | 15.31 | $79.68 | 21000 |
| 2024-10-14 | 14.89 | $80.34 | 24200 |
| 2024-10-11 | 13.96 | $79.71 | 25000 |
| 2024-10-10 | 13.36 | $79.21 | 24900 |
| 2024-10-09 | 12.99 | $79.34 | 22507 |
| 2024-10-08 | 12.64 | $78.74 | 21530 |
| 2024-10-07 | 12.65 | $77.98 | 33226 |
| 2024-10-04 | 12.82 | $78.70 | 39032 |
| 2024-10-03 | 12.85 | $78.00 | 23025 |
| 2024-10-02 | 13.27 | $78.15 | 29219 |
| 2024-10-01 | 13.71 | $78.14 | 314341 |
| 2024-09-30 | 14.12 | $78.81 | 193700 |
| 2024-09-27 | 14.27 | $78.48 | 20341 |
| 2024-09-26 | 14.17 | $78.63 | 26400 |
| 2024-09-25 | 14.09 | $78.31 | 298332 |
| 2024-09-24 | 14.12 | $78.50 | 19714 |
| 2024-09-23 | 14.20 | $78.56 | 37233 |
| 2024-09-20 | 14.04 | $78.33 | 28300 |
| 2024-09-19 | 13.94 | $78.41 | 24300 |
| 2024-09-18 | 13.72 | $77.15 | 28416 |
| 2024-09-17 | 13.94 | $77.30 | 28529 |
| 2024-09-16 | 14.24 | $77.28 | 24800 |
| 2024-09-13 | 14.81 | $77.22 | 38000 |
| 2024-09-12 | 15.39 | $76.75 | 23600 |
| 2024-09-11 | 16.13 | $76.22 | 17922 |
| 2024-09-10 | 16.52 | $75.39 | 14200 |
| 2024-09-09 | 16.34 | $75.02 | 26500 |
| 2024-09-06 | 16.01 | $74.19 | 281600 |
| 2024-09-05 | 15.66 | $75.44 | 42800 |
| 2024-09-04 | 15.82 | $75.65 | 25746 |
| 2024-09-03 | 16.13 | $75.81 | 15100 |
| 2024-08-30 | 16.54 | $77.45 | 480425 |
| 2024-08-29 | 17.24 | $76.71 | 25100 |
| 2024-08-28 | 18.04 | $76.63 | 40138 |
| 2024-08-27 | 18.90 | $77.12 | 49530 |
| 2024-08-26 | 19.72 | $77.00 | 20335 |
| 2024-08-23 | 20.52 | $77.23 | 26700 |
| 2024-08-22 | 21.36 | $76.38 | 27700 |
| 2024-08-21 | 22.26 | $77.06 | 244600 |
| 2024-08-20 | 22.96 | $76.74 | 40200 |
| 2024-08-19 | 23.76 | $76.88 | 57614 |
| 2024-08-16 | 24.66 | $76.19 | 80700 |
| 2024-08-15 | 25.88 | $76.02 | 179307 |
| 2024-08-14 | 27.22 | $74.73 | 70916 |
| 2024-08-13 | 28.04 | $74.33 | 362900 |
| 2024-08-12 | 28.67 | $73.21 | 24441 |
| 2024-08-09 | 28.75 | $73.24 | 222400 |
| 2024-08-08 | 28.71 | $72.72 | 36400 |
| 2024-08-07 | 28.44 | $71.17 | 29027 |
| 2024-08-06 | 28.14 | $71.64 | 37613 |
| 2024-08-05 | 27.56 | $71.01 | 173448 |
| 2024-08-02 | 26.47 | $73.12 | 46532 |
| 2024-08-01 | 26.18 | $74.50 | 31440 |
| 2024-07-31 | 26.54 | $75.55 | 38200 |
| 2024-07-30 | 27.62 | $74.35 | 138600 |
| 2024-07-29 | 28.00 | $74.81 | 155500 |
| 2024-07-26 | 28.79 | $74.73 | 25600 |
| 2024-07-25 | 29.61 | $73.97 | 294800 |
| 2024-07-24 | 30.48 | $74.30 | 181136 |
| 2024-07-23 | 31.62 | $76.10 | 28327 |
| 2024-07-22 | 32.27 | $76.18 | 30745 |
| 2024-07-19 | 33.10 | $75.43 | 18117 |
| 2024-07-18 | 34.17 | $75.92 | 29924 |
| 2024-07-17 | 35.03 | $76.53 | 22200 |
| 2024-07-16 | 34.91 | $77.59 | 345800 |
| 2024-07-15 | 33.73 | $77.15 | 27100 |
| 2024-07-12 | 32.52 | $76.85 | 247800 |
| 2024-07-11 | 31.33 | $76.54 | 14700 |
| 2024-07-10 | 30.17 | $77.16 | 190300 |
| 2024-07-09 | 28.70 | $76.42 | 28923 |
| 2024-07-08 | 27.43 | $76.32 | 42825 |
| 2024-07-05 | 26.14 | $76.24 | 16100 |
| 2024-07-03 | 24.85 | $75.81 | 60022 |
| 2024-07-02 | 23.73 | $75.45 | 20916 |
| 2024-07-01 | 22.76 | $75.00 | 26330 |
| 2024-06-28 | 22.00 | $74.76 | 38900 |
| 2024-06-27 | 21.16 | $75.03 | 35500 |
| 2024-06-26 | 20.57 | $74.98 | 42341 |
| 2024-06-25 | 20.05 | $74.81 | 33600 |
| 2024-06-24 | 19.60 | $74.50 | 33400 |
| 2024-06-21 | 19.13 | $75.02 | 40200 |
| 2024-06-20 | 18.20 | $75.05 | 23300 |
| 2024-06-18 | 17.19 | $75.26 | 26013 |
| 2024-06-17 | 16.24 | $75.07 | 27148 |
| 2024-06-14 | 15.25 | $74.48 | 48401 |
| 2024-06-13 | 14.69 | $74.46 | 33000 |
| 2024-06-12 | 14.11 | $74.31 | 60046 |
| 2024-06-11 | 13.36 | $73.67 | 14006 |
| 2024-06-10 | 13.24 | $73.44 | 29143 |
| 2024-06-07 | 13.22 | $73.24 | 21139 |
| 2024-06-06 | 13.21 | $73.29 | 88600 |
| 2024-06-05 | 13.30 | $73.32 | 29600 |
| 2024-06-04 | 13.48 | $72.45 | 33600 |
| 2024-06-03 | 14.06 | $72.32 | 44837 |
| 2024-05-31 | 14.68 | $72.27 | 42400 |
| 2024-05-30 | 15.12 | $71.77 | 25436 |
| 2024-05-29 | 15.81 | $72.21 | 43700 |
| 2024-05-28 | 16.20 | $72.74 | 51717 |
| 2024-05-24 | 16.30 | $72.72 | 21900 |
| 2024-05-23 | 16.46 | $72.25 | 167421 |
| 2024-05-22 | 16.62 | $72.76 | 29838 |
| 2024-05-21 | 16.41 | $72.99 | 17137 |
| 2024-05-20 | 15.95 | $72.82 | 33504 |
| 2024-05-17 | 15.46 | $72.72 | 36839 |
| 2024-05-16 | 15.11 | $72.64 | 31229 |
| 2024-05-15 | 14.64 | $72.78 | 21200 |
| 2024-05-14 | 14.23 | $71.86 | 18300 |
| 2024-05-13 | 14.32 | $71.56 | 18309 |
| 2024-05-10 | 14.48 | $71.56 | 22618 |
| 2024-05-09 | 14.69 | $71.42 | 25400 |
| 2024-05-08 | 15.10 | $71.04 | 64700 |
| 2024-05-07 | 15.73 | $71.04 | 319400 |
| 2024-05-06 | 16.23 | $70.95 | 39600 |
| 2024-05-03 | 16.94 | $70.27 | 30600 |
| 2024-05-02 | 17.59 | $69.31 | 36400 |
| 2024-05-01 | 17.62 | $68.74 | 209000 |
| 2024-04-30 | 17.68 | $68.97 | 409533 |
| 2024-04-29 | 17.89 | $70.03 | 20547 |
| 2024-04-26 | 18.57 | $69.82 | 56307 |
| 2024-04-25 | 19.21 | $69.13 | 13844 |
| 2024-04-24 | 19.28 | $69.44 | 30800 |
| 2024-04-23 | 19.81 | $69.44 | 3.0M |
| 2024-04-22 | 20.24 | $68.62 | 24700 |
| 2024-04-19 | 20.25 | $68.02 | 21943 |
| 2024-04-18 | 19.87 | $68.64 | 44800 |
| 2024-04-17 | 19.88 | $68.77 | 52643 |
| 2024-04-16 | 19.96 | $69.14 | 34241 |
| 2024-04-15 | 20.26 | $69.28 | 51300 |
| 2024-04-12 | 20.72 | $70.16 | 26813 |
| 2024-04-11 | 21.71 | $71.17 | 31800 |
| 2024-04-10 | 22.61 | $70.70 | 48800 |
| 2024-04-09 | 23.59 | $71.34 | 26026 |
| 2024-04-08 | 24.71 | $71.25 | 26100 |
| 2024-04-05 | 25.56 | $71.21 | 19600 |
| 2024-04-04 | 26.48 | $70.46 | 27900 |
| 2024-04-03 | 27.45 | $71.32 | 58111 |
| 2024-04-02 | 28.00 | $71.24 | 46800 |
| 2024-04-01 | 28.77 | $71.71 | 61631 |
| 2024-03-28 | 29.03 | $71.78 | 451800 |
| 2024-03-27 | 29.08 | $71.80 | 539743 |
| 2024-03-26 | 29.25 | $71.22 | 31200 |
| 2024-03-25 | 29.52 | $71.38 | 23700 |
| 2024-03-22 | 29.82 | $71.61 | 26238 |
| 2024-03-21 | 29.89 | $71.91 | 27000 |
| 2024-03-20 | 29.68 | $71.65 | 36641 |
| 2024-03-19 | 29.70 | $71.05 | 22602 |
| 2024-03-18 | 30.03 | $70.67 | 64900 |
| 2024-03-15 | 30.20 | $70.19 | 216524 |
| 2024-03-14 | 30.70 | $70.64 | 23200 |
| 2024-03-13 | 30.93 | $70.88 | 32500 |
| 2024-03-12 | 30.82 | $70.97 | 38900 |
| 2024-03-11 | 30.72 | $70.24 | 55000 |
| 2024-03-08 | 30.94 | $70.33 | 37600 |
| 2024-03-07 | 30.87 | $70.79 | 41300 |
| 2024-03-06 | 30.94 | $70.06 | 211400 |
| 2024-03-05 | 31.26 | $69.65 | 39908 |
| 2024-03-04 | 31.88 | $70.42 | 95000 |
| 2024-03-01 | 31.57 | $70.53 | 308941 |
| 2024-02-29 | 31.29 | $69.94 | 207900 |
| 2024-02-28 | 31.24 | $69.55 | 80947 |
| 2024-02-27 | 31.40 | $69.71 | 109447 |
| 2024-02-26 | 31.48 | $69.58 | 61305 |
| 2024-02-23 | 31.47 | $69.85 | 95133 |
| 2024-02-22 | 31.31 | $69.78 | 24201 |
| 2024-02-21 | 31.25 | $68.35 | 24937 |
| 2024-02-20 | 31.98 | $68.26 | 37700 |
| 2024-02-16 | 32.77 | $68.71 | 29700 |
| 2024-02-15 | 32.91 | $69.06 | 26400 |
| 2024-02-14 | 33.12 | $68.64 | 282011 |
| 2024-02-13 | 33.54 | $67.96 | 81242 |
| 2024-02-12 | 34.29 | $68.91 | 183700 |
| 2024-02-09 | 33.64 | $68.95 | 30139 |
| 2024-02-08 | 33.08 | $68.58 | 296636 |
| 2024-02-07 | 32.70 | $68.46 | 37900 |
| 2024-02-06 | 32.34 | $67.89 | 22700 |
| 2024-02-05 | 32.31 | $67.72 | 38100 |
| 2024-02-02 | 32.27 | $67.97 | 36314 |
| 2024-02-01 | 32.24 | $67.21 | 68700 |
| 2024-01-31 | 32.79 | $66.41 | 1.2M |
| 2024-01-30 | 33.36 | $67.51 | 239200 |
| 2024-01-29 | 32.75 | $67.54 | 73601 |
| 2024-01-26 | 32.10 | $66.99 | 33300 |
| 2024-01-25 | 31.63 | $67.08 | 44401 |
| 2024-01-24 | 31.19 | $66.72 | 52106 |
| 2024-01-23 | 30.74 | $66.70 | 23843 |
| 2024-01-22 | 30.53 | $66.51 | 39038 |
| 2024-01-19 | 30.31 | $66.31 | 32300 |
| 2024-01-18 | 30.30 | $65.54 | 43510 |
| 2024-01-17 | 30.82 | $64.95 | 21946 |
| 2024-01-16 | 31.83 | $65.31 | 30813 |
| 2024-01-12 | 32.37 | $65.56 | 68746 |
| 2024-01-11 | 32.56 | $65.49 | 51000 |
| 2024-01-10 | 32.92 | $65.53 | 162224 |
| 2024-01-09 | 33.08 | $65.12 | 70600 |
| 2024-01-08 | 33.55 | $65.21 | 39500 |
| 2024-01-05 | 34.04 | $64.30 | 60535 |
| 2024-01-04 | 35.05 | $64.19 | 38408 |
| 2024-01-03 | 36.04 | $64.39 | 33000 |
| 2024-01-02 | 36.85 | $64.88 | 194200 |
| 2023-12-29 | 37.38 | $65.35 | 46312 |
| 2023-12-28 | 37.35 | $65.54 | 38100 |
| 2023-12-27 | 36.76 | $65.49 | 28900 |
| 2023-12-26 | 36.22 | $65.39 | 23100 |
| 2023-12-22 | 35.68 | $65.36 | 30200 |
| 2023-12-21 | 35.08 | $65.24 | 70100 |
| 2023-12-20 | 34.62 | $64.58 | 55100 |
| 2023-12-19 | 34.14 | $65.51 | 311914 |
| 2023-12-18 | 32.83 | $65.15 | 35734 |
| 2023-12-15 | 31.57 | $64.82 | 38600 |
| 2023-12-14 | 30.37 | $64.84 | 48200 |
| 2023-12-13 | 29.10 | $64.62 | 18637 |
| 2023-12-12 | 27.95 | $63.78 | 33300 |
| 2023-12-11 | 27.19 | $63.51 | 34400 |
| 2023-12-08 | 26.55 | $63.22 | 35800 |
| 2023-12-07 | 26.01 | $62.95 | 25219 |
| 2023-12-06 | 25.64 | $62.47 | 158600 |
| 2023-12-05 | 25.29 | $62.69 | 23619 |
| 2023-12-04 | 24.78 | $62.73 | 39034 |
| 2023-12-01 | 24.29 | $63.07 | 83100 |
| 2023-11-30 | 23.58 | $62.71 | 34838 |
| 2023-11-29 | 23.06 | $62.46 | 14203 |
| 2023-11-28 | 22.42 | $62.45 | 51600 |
| 2023-11-27 | 21.92 | $62.39 | 15000 |
| 2023-11-24 | 21.30 | $62.46 | 11600 |
| 2023-11-22 | 20.56 | $62.49 | 30800 |
| 2023-11-21 | 19.79 | $62.20 | 19119 |
| 2023-11-20 | 19.15 | $62.31 | 25100 |
| 2023-11-17 | 18.49 | $61.82 | 30200 |
| 2023-11-16 | 18.06 | $61.77 | 565300 |
| 2023-11-15 | 17.69 | $61.67 | 28502 |
| 2023-11-14 | 17.19 | $61.59 | 2.1M |
| 2023-11-13 | 16.76 | $60.40 | 38420 |
| 2023-11-10 | 17.04 | $60.45 | 22400 |
| 2023-11-09 | 17.35 | $59.51 | 39900 |
| 2023-11-08 | 17.89 | $60.01 | 1.9M |
| 2023-11-07 | 18.27 | $59.91 | 39400 |
| 2023-11-06 | 18.67 | $59.68 | 23311 |
| 2023-11-03 | 19.29 | $59.61 | 54300 |
| 2023-11-02 | 19.94 | $59.04 | 199100 |
| 2023-11-01 | 20.88 | $57.93 | 96132 |
| 2023-10-31 | 21.07 | $57.33 | 696300 |
| 2023-10-30 | 20.66 | $56.95 | 63303 |
| 2023-10-27 | 19.94 | $56.24 | 104817 |
| 2023-10-26 | 18.77 | $56.52 | 1.1M |
| 2023-10-25 | 17.67 | $57.20 | 54600 |
| 2023-10-24 | 16.91 | $58.10 | 130000 |
| 2023-10-23 | 16.43 | $57.68 | 108400 |
| 2023-10-20 | 15.72 | $57.75 | 141100 |
| 2023-10-19 | 15.20 | $58.48 | 124334 |
| 2023-10-18 | 15.14 | $59.01 | 137536 |
| 2023-10-17 | 15.39 | $59.78 | 46516 |
| 2023-10-16 | 16.00 | $59.80 | 285300 |
| 2023-10-13 | 16.50 | $59.16 | 26600 |
| 2023-10-12 | 16.90 | $59.46 | 164100 |
| 2023-10-11 | 17.51 | $59.84 | 276300 |
| 2023-10-10 | 18.34 | $59.60 | 52646 |
| 2023-10-09 | 19.22 | $59.25 | 25100 |
| 2023-10-06 | 19.58 | $58.91 | 25300 |
| 2023-10-05 | 19.72 | $58.17 | 42400 |
| 2023-10-04 | 18.97 | $58.29 | 183800 |
| 2023-10-03 | 18.18 | $57.78 | 55600 |
| 2023-10-02 | 17.35 | $58.58 | 103100 |
| 2023-09-29 | 16.84 | $58.58 | 351439 |
| 2023-09-28 | 16.44 | $58.73 | 119205 |
| 2023-09-27 | 15.82 | $58.34 | 784300 |
| 2023-09-26 | 14.69 | $58.35 | 659400 |
| 2023-09-25 | 13.67 | $59.18 | 31919 |
| 2023-09-22 | 12.89 | $59.16 | 22200 |
| 2023-09-21 | 12.34 | $59.30 | 19747 |
| 2023-09-20 | 11.83 | $60.30 | 56500 |
| 2023-09-19 | 12.10 | $60.84 | 19334 |
| 2023-09-18 | 12.60 | $60.97 | 22100 |
| 2023-09-15 | 13.16 | $60.97 | 21912 |
| 2023-09-14 | 13.60 | $61.70 | 356519 |
| 2023-09-13 | 13.61 | $61.21 | 338400 |
| 2023-09-12 | 14.05 | $61.15 | 37137 |
| 2023-09-11 | 14.46 | $61.46 | 24900 |
| 2023-09-08 | 14.75 | $61.06 | 25018 |
| 2023-09-07 | 15.30 | $60.99 | 154632 |
| 2023-09-06 | 16.06 | $61.13 | 70100 |
| 2023-09-05 | 16.71 | $61.56 | 148043 |
| 2023-09-01 | 16.62 | $61.76 | 25208 |
| 2023-08-31 | 16.52 | $61.68 | 801200 |
| 2023-08-30 | 16.50 | $61.71 | 83938 |
| 2023-08-29 | 16.58 | $61.43 | 31600 |
| 2023-08-28 | 16.92 | $60.56 | 29407 |
| 2023-08-25 | 17.58 | $60.17 | 33900 |
| 2023-08-24 | 18.00 | $59.76 | 21700 |
| 2023-08-23 | 18.65 | $60.56 | 35420 |
| 2023-08-22 | 19.62 | $59.92 | 24500 |
| 2023-08-21 | 20.25 | $60.07 | 34400 |
| 2023-08-18 | 20.77 | $59.65 | 29700 |
| 2023-08-17 | 20.95 | $59.65 | 24900 |
| 2023-08-16 | 21.40 | $60.10 | 297700 |
| 2023-08-15 | 22.28 | $60.57 | 53027 |
| 2023-08-14 | 23.30 | $61.21 | 15114 |
| 2023-08-11 | 23.83 | $60.86 | 17928 |
| 2023-08-10 | 24.61 | $60.98 | 38527 |
| 2023-08-09 | 25.29 | $60.93 | 28900 |
| 2023-08-08 | 26.26 | $61.39 | 24533 |
| 2023-08-07 | 27.27 | $61.67 | 30020 |
| 2023-08-04 | 27.97 | $61.13 | 38905 |
| 2023-08-03 | 28.71 | $61.45 | 37049 |
| 2023-08-02 | 29.72 | $61.61 | 44200 |
| 2023-08-01 | 30.38 | $62.51 | 51704 |
| 2023-07-31 | 30.04 | $62.66 | 202500 |
| 2023-07-28 | 29.49 | $62.54 | 38000 |
| 2023-07-27 | 28.92 | $61.91 | 15300 |
| 2023-07-26 | 28.32 | $62.31 | 23500 |
| 2023-07-25 | 27.94 | $62.30 | 15331 |
| 2023-07-24 | 27.44 | $62.10 | 19416 |
| 2023-07-21 | 27.03 | $61.90 | 20600 |
| 2023-07-20 | 26.59 | $61.90 | 12604 |
| 2023-07-19 | 26.19 | $62.36 | 31100 |
| 2023-07-18 | 25.27 | $62.16 | 18215 |
| 2023-07-17 | 24.41 | $61.69 | 195400 |
| 2023-07-14 | 23.71 | $61.43 | 12527 |
| 2023-07-13 | 23.04 | $61.51 | 13919 |
| 2023-07-12 | 22.39 | $60.95 | 24439 |
| 2023-07-11 | 21.95 | $60.50 | 255700 |
| 2023-07-10 | 21.87 | $60.03 | 16622 |
| 2023-07-07 | 22.13 | $59.92 | 22542 |
| 2023-07-06 | 22.22 | $60.06 | 10500 |
| 2023-07-05 | 22.54 | $60.60 | 16227 |
| 2023-07-03 | 22.35 | $60.67 | 22123 |
| 2023-06-30 | 21.82 | $60.69 | 120132 |
| 2023-06-29 | 21.27 | $59.88 | 13218 |
| 2023-06-28 | 21.22 | $59.61 | 25421 |
| 2023-06-27 | 21.24 | $59.65 | 22039 |
| 2023-06-26 | 21.32 | $58.95 | 23308 |
| 2023-06-23 | 21.71 | $59.40 | 22319 |
| 2023-06-22 | 21.71 | $59.91 | 28500 |
| 2023-06-21 | 21.52 | $59.67 | 32645 |
| 2023-06-20 | 21.20 | $59.99 | 21022 |
| 2023-06-16 | 20.74 | $60.28 | 43500 |
| 2023-06-15 | 19.64 | $60.48 | 31512 |
| 2023-06-14 | 18.49 | $59.77 | 45825 |
| 2023-06-13 | 17.67 | $59.67 | 48045 |
| 2023-06-12 | 16.55 | $59.28 | 22149 |
| 2023-06-09 | 15.63 | $58.74 | 21734 |
| 2023-06-08 | 14.80 | $58.66 | 40300 |
| 2023-06-07 | 14.14 | $58.27 | 26400 |
| 2023-06-06 | 13.46 | $58.55 | 18800 |
| 2023-06-05 | 12.60 | $58.43 | 31740 |
| 2023-06-02 | 11.69 | $58.48 | 145332 |
| 2023-06-01 | 10.81 | $57.64 | 28800 |
| 2023-05-31 | 10.33 | $57.10 | 259523 |
| 2023-05-30 | 10.19 | $57.41 | 15400 |
| 2023-05-26 | 9.75 | $57.34 | 29544 |
| 2023-05-25 | 9.39 | $56.57 | 21134 |
| 2023-05-24 | 9.55 | $56.14 | 56000 |
| 2023-05-23 | 10.01 | $56.54 | 18500 |
| 2023-05-22 | 10.10 | $57.11 | 32200 |
| 2023-05-19 | 9.61 | $57.13 | 40504 |
| 2023-05-18 | 9.08 | $57.19 | 24136 |
| 2023-05-17 | 8.66 | $56.61 | 17100 |
| 2023-05-16 | 8.61 | $55.96 | 16400 |
| 2023-05-15 | 8.98 | $56.28 | 25900 |
| 2023-05-12 | 9.22 | $56.11 | 29400 |
| 2023-05-11 | 9.52 | $56.21 | 31200 |
| 2023-05-10 | 9.66 | $56.30 | 26200 |
| 2023-05-09 | 9.81 | $56.03 | 20000 |
| 2023-05-08 | 10.16 | $56.27 | 42633 |
| 2023-05-05 | 10.37 | $56.19 | 18231 |
| 2023-05-04 | 10.60 | $55.17 | 28400 |
| 2023-05-03 | 10.81 | $55.58 | 23028 |
| 2023-05-02 | 11.36 | $55.92 | 90542 |
| 2023-05-01 | 11.90 | $56.58 | 23600 |
| 2023-04-28 | 11.62 | $56.58 | 25300 |
| 2023-04-27 | 11.47 | $56.15 | 203700 |
| 2023-04-26 | 11.64 | $55.11 | 23200 |
| 2023-04-25 | 12.09 | $55.29 | 24602 |
| 2023-04-24 | 12.64 | $56.17 | 29800 |
| 2023-04-21 | 12.57 | $56.17 | 29000 |
| 2023-04-20 | 12.51 | $56.09 | 18436 |
| 2023-04-19 | 12.42 | $56.42 | 24000 |
| 2023-04-18 | 12.18 | $56.46 | 18400 |
| 2023-04-17 | 11.71 | $56.37 | 30700 |
| 2023-04-14 | 11.38 | $56.21 | 220025 |
| 2023-04-13 | 11.03 | $56.34 | 31600 |
| 2023-04-12 | 10.79 | $55.53 | 41132 |
| 2023-04-11 | 10.69 | $55.79 | 220536 |
| 2023-04-10 | 10.43 | $55.79 | 30311 |
| 2023-04-06 | 10.28 | $55.75 | 30020 |
| 2023-04-05 | 10.12 | $55.56 | 30900 |
| 2023-04-04 | 10.05 | $55.71 | 38300 |
| 2023-04-03 | 9.79 | $56.04 | 36000 |
| 2023-03-31 | 9.45 | $55.84 | 247347 |
| 2023-03-30 | 9.21 | $55.04 | 47624 |
| 2023-03-29 | 9.39 | $54.70 | 111900 |
| 2023-03-28 | 9.79 | $53.91 | 583500 |
| 2023-03-27 | 9.93 | $54.01 | 34634 |
| 2023-03-24 | 10.24 | $54.15 | 33800 |
| 2023-03-23 | 10.43 | $53.83 | 33017 |
| 2023-03-22 | 10.80 | $53.70 | 30500 |
| 2023-03-21 | 11.25 | $54.56 | 38200 |
| 2023-03-20 | 11.69 | $53.84 | 39100 |
| 2023-03-17 | 11.98 | $53.40 | 24831 |
| 2023-03-16 | 12.28 | $54.00 | 151300 |
| 2023-03-15 | 12.60 | $53.04 | 73300 |
| 2023-03-14 | 12.32 | $53.41 | 92600 |
| 2023-03-13 | 12.26 | $52.46 | 36202 |
| 2023-03-10 | 11.86 | $52.48 | 13402 |
| 2023-03-09 | 11.68 | $53.32 | 26600 |
| 2023-03-08 | 11.95 | $54.32 | 118300 |
| 2023-03-07 | 12.39 | $54.27 | 27820 |
| 2023-03-06 | 12.76 | $55.11 | 22900 |
| 2023-03-03 | 12.53 | $55.03 | 31400 |
| 2023-03-02 | 12.52 | $54.13 | 38800 |
| 2023-03-01 | 12.99 | $53.72 | 25000 |
| 2023-02-28 | 13.64 | $54.00 | 113900 |
| 2023-02-27 | 14.09 | $54.15 | 28100 |
| 2023-02-24 | 14.51 | $53.99 | 37800 |
| 2023-02-23 | 15.25 | $54.57 | 25800 |
| 2023-02-22 | 15.78 | $54.31 | 34218 |
| 2023-02-21 | 16.43 | $54.35 | 31400 |
| 2023-02-17 | 17.00 | $55.44 | 23331 |
| 2023-02-16 | 17.06 | $55.66 | 35116 |
| 2023-02-15 | 16.72 | $56.41 | 32100 |
| 2023-02-14 | 16.26 | $56.18 | 188512 |
| 2023-02-13 | 15.78 | $56.18 | 27800 |
| 2023-02-10 | 15.42 | $55.50 | 23000 |
| 2023-02-09 | 15.35 | $55.43 | 29700 |
| 2023-02-08 | 15.17 | $55.95 | 32124 |
| 2023-02-07 | 14.59 | $56.54 | 161438 |
| 2023-02-06 | 13.97 | $55.83 | 21713 |
| 2023-02-03 | 13.61 | $56.18 | 23403 |
| 2023-02-02 | 12.98 | $56.80 | 27714 |
| 2023-02-01 | 12.08 | $55.89 | 31600 |
| 2023-01-31 | 11.44 | $55.24 | 39800 |
| 2023-01-30 | 11.20 | $54.48 | 39100 |
| 2023-01-27 | 11.05 | $55.21 | 25116 |
| 2023-01-26 | 10.68 | $55.06 | 27905 |
| 2023-01-25 | 10.50 | $54.42 | 36420 |
| 2023-01-24 | 10.62 | $54.48 | 23009 |
| 2023-01-23 | 10.38 | $54.51 | 28900 |
| 2023-01-20 | 10.13 | $53.82 | 21800 |
| 2023-01-19 | 10.31 | $52.79 | 46823 |
| 2023-01-18 | 10.81 | $53.22 | 37200 |
| 2023-01-17 | 11.09 | $54.04 | 26400 |
| 2023-01-13 | 10.84 | $54.13 | 18221 |
| 2023-01-12 | 10.65 | $53.91 | 36900 |
| 2023-01-11 | 10.49 | $53.70 | 11100 |
| 2023-01-10 | 10.52 | $53.00 | 21000 |
| 2023-01-09 | 10.93 | $52.66 | 22100 |
| 2023-01-06 | 11.26 | $52.66 | 32700 |
| 2023-01-05 | 11.73 | $51.51 | 27616 |
| 2023-01-04 | 11.59 | $52.12 | 21826 |
| 2023-01-03 | 11.58 | $51.72 | 25532 |
| 2022-12-30 | 11.52 | $51.91 | 28121 |
| 2022-12-29 | 11.25 | $52.04 | 40700 |
| 2022-12-28 | 11.13 | $51.14 | 21000 |
| 2022-12-27 | 10.89 | $51.75 | 35100 |
| 2022-12-23 | 10.84 | $52.18 | 54313 |
| 2022-12-22 | 10.83 | $51.94 | 104448 |
| 2022-12-21 | 10.74 | $52.67 | 38429 |
| 2022-12-20 | 11.17 | $51.94 | 41035 |
| 2022-12-19 | 11.25 | $51.88 | 47300 |
| 2022-12-16 | 11.34 | $52.34 | 883540 |
| 2022-12-15 | 11.63 | $52.93 | 31434 |
| 2022-12-14 | 12.22 | $54.34 | 45400 |
| 2022-12-13 | 12.07 | $54.63 | 38800 |
| 2022-12-12 | 11.76 | $54.20 | 48220 |
| 2022-12-09 | 12.15 | $53.46 | 496917 |
| 2022-12-08 | 12.64 | $53.88 | 23500 |
| 2022-12-07 | 13.15 | $53.43 | 19522 |
| 2022-12-06 | 13.82 | $53.55 | 38800 |
| 2022-12-05 | 14.53 | $54.32 | 118132 |
| 2022-12-02 | 14.81 | $55.33 | 50120 |
| 2022-12-01 | 14.74 | $55.44 | 23000 |
| 2022-11-30 | 14.45 | $55.39 | 43106 |
| 2022-11-29 | 14.28 | $53.74 | 25400 |
| 2022-11-28 | 14.80 | $53.86 | 11844 |
| 2022-11-25 | 15.23 | $54.64 | 16840 |
| 2022-11-23 | 15.13 | $54.71 | 53411 |
| 2022-11-22 | 15.03 | $54.36 | 29900 |
| 2022-11-21 | 15.09 | $53.65 | 471703 |
| 2022-11-18 | 15.41 | $53.89 | 22200 |
| 2022-11-17 | 15.69 | $53.63 | 41736 |
| 2022-11-16 | 16.10 | $53.84 | 66900 |
| 2022-11-15 | 16.16 | $54.31 | 127026 |
| 2022-11-14 | 16.22 | $53.79 | 36447 |
| 2022-11-11 | 16.38 | $54.29 | 41033 |
| 2022-11-10 | 16.60 | $53.72 | 41037 |
| 2022-11-09 | 17.10 | $50.86 | 41402 |
| 2022-11-08 | 17.43 | $51.97 | 45924 |
| 2022-11-07 | 18.07 | $51.67 | 39929 |
| 2022-11-04 | 18.39 | $51.12 | 24900 |
| 2022-11-03 | 18.57 | $50.57 | 56400 |
| 2022-11-02 | 18.44 | $51.10 | 61315 |
| 2022-11-01 | 18.65 | $52.40 | 100800 |
| 2022-10-31 | 19.45 | $52.66 | 43000 |
| 2022-10-28 | 20.45 | $53.03 | 26300 |
| 2022-10-27 | 21.50 | $51.80 | 53714 |
| 2022-10-26 | 22.29 | $52.08 | 92926 |
| 2022-10-25 | 23.27 | $52.51 | 49700 |
| 2022-10-24 | 24.14 | $51.60 | 59733 |
| 2022-10-21 | 24.62 | $51.03 | 74700 |
| 2022-10-20 | 24.71 | $49.87 | 57300 |
| 2022-10-19 | 24.60 | $50.24 | 85300 |
| 2022-10-18 | 24.55 | $50.61 | 79800 |
| 2022-10-17 | 24.59 | $50.02 | 370803 |
| 2022-10-14 | 23.92 | $48.73 | 2.6M |
| 2022-10-13 | 23.22 | $49.83 | 74200 |
| 2022-10-12 | 22.38 | $48.65 | 44500 |
| 2022-10-11 | 21.86 | $48.76 | 45340 |
| 2022-10-10 | 21.31 | $49.10 | 47300 |
| 2022-10-07 | 20.83 | $49.57 | 23845 |
| 2022-10-06 | 20.52 | $51.00 | 45735 |
| 2022-10-05 | 20.79 | $51.44 | 50900 |
| 2022-10-04 | 21.07 | $51.61 | 32100 |
| 2022-10-03 | 21.30 | $50.03 | 49700 |
| 2022-09-30 | 20.72 | $48.76 | 74600 |
| 2022-09-29 | 19.89 | $49.51 | 74706 |
| 2022-09-28 | 19.13 | $50.56 | 74000 |
| 2022-09-27 | 18.49 | $49.59 | 80200 |
| 2022-09-26 | 17.53 | $49.67 | 101200 |
| 2022-09-23 | 16.59 | $50.42 | 73200 |
| 2022-09-22 | 15.70 | $51.29 | 38445 |
| 2022-09-21 | 15.21 | $51.79 | 52233 |
| 2022-09-20 | 14.88 | $52.62 | 45100 |
| 2022-09-19 | 14.74 | $53.24 | 50508 |
| 2022-09-16 | 14.72 | $52.90 | 40713 |
| 2022-09-15 | 14.53 | $53.35 | 29502 |
| 2022-09-14 | 14.63 | $53.97 | 32847 |
| 2022-09-13 | 14.84 | $53.69 | 20949 |
| 2022-09-12 | 15.09 | $56.14 | 63840 |
| 2022-09-09 | 15.34 | $55.55 | 10748 |
| 2022-09-08 | 15.89 | $54.64 | 25224 |
| 2022-09-07 | 16.48 | $54.27 | 14600 |
| 2022-09-06 | 16.91 | $53.31 | 43939 |
| 2022-09-02 | 17.03 | $53.52 | 22200 |
| 2022-09-01 | 17.31 | $54.10 | 41200 |
| 2022-08-31 | 17.18 | $53.97 | 901937 |
| 2022-08-30 | 17.35 | $54.39 | 162830 |
| 2022-08-29 | 17.63 | $54.96 | 11000 |
| 2022-08-26 | 18.27 | $55.37 | 19400 |
| 2022-08-25 | 19.16 | $57.27 | 20802 |
| 2022-08-24 | 19.47 | $56.46 | 15000 |
| 2022-08-23 | 20.12 | $56.28 | 31035 |
| 2022-08-22 | 20.81 | $56.42 | 30340 |
| 2022-08-19 | 21.48 | $57.66 | 29530 |
| 2022-08-18 | 21.46 | $58.43 | 11700 |
| 2022-08-17 | 20.98 | $58.31 | 46500 |
| 2022-08-16 | 20.47 | $58.80 | 17037 |
| 2022-08-15 | 19.69 | $58.68 | 16500 |
| 2022-08-12 | 18.97 | $58.44 | 22300 |
| 2022-08-11 | 18.30 | $57.43 | 33917 |
| 2022-08-10 | 17.82 | $57.47 | 29821 |
| 2022-08-09 | 17.44 | $56.24 | 12700 |
| 2022-08-08 | 17.52 | $56.52 | 28700 |
| 2022-08-05 | 17.42 | $56.56 | 17600 |
| 2022-08-04 | 17.55 | $56.64 | 42627 |
| 2022-08-03 | 17.36 | $56.62 | 33433 |
| 2022-08-02 | 17.17 | $55.69 | 26100 |
| 2022-08-01 | 17.23 | $56.05 | 35500 |
| 2022-07-29 | 17.18 | $56.19 | 29439 |
| 2022-07-28 | 17.17 | $55.36 | 375400 |
| 2022-07-27 | 17.53 | $54.67 | 36800 |
| 2022-07-26 | 18.14 | $53.30 | 35744 |
| 2022-07-25 | 18.79 | $53.94 | 35600 |
| 2022-07-22 | 19.73 | $53.93 | 20500 |
| 2022-07-21 | 20.72 | $54.47 | 33900 |
| 2022-07-20 | 21.75 | $53.91 | 41009 |
| 2022-07-19 | 22.68 | $53.53 | 31544 |
| 2022-07-18 | 23.39 | $52.15 | 20437 |
| 2022-07-15 | 23.85 | $52.53 | 32600 |
| 2022-07-14 | 24.07 | $51.51 | 73444 |
| 2022-07-13 | 23.78 | $51.70 | 77136 |
| 2022-07-12 | 23.66 | $51.97 | 57500 |
| 2022-07-11 | 23.72 | $52.43 | 29000 |
| 2022-07-08 | 24.02 | $53.09 | 53117 |
| 2022-07-07 | 24.46 | $53.17 | 30200 |
| 2022-07-06 | 24.88 | $52.29 | 48700 |
| 2022-07-05 | 25.02 | $52.14 | 44814 |
| 2022-07-01 | 24.90 | $52.01 | 124900 |
| 2022-06-30 | 24.72 | $51.49 | 65700 |
| 2022-06-29 | 24.46 | $51.88 | 50700 |
| 2022-06-28 | 24.43 | $51.96 | 48749 |
| 2022-06-27 | 24.49 | $53.05 | 27503 |
| 2022-06-24 | 24.86 | $53.21 | 53136 |
| 2022-06-23 | 25.25 | $51.83 | 43315 |
| 2022-06-22 | 25.02 | $51.29 | 25500 |
| 2022-06-21 | 24.73 | $51.27 | 61700 |
| 2022-06-17 | 24.55 | $50.03 | 43200 |
| 2022-06-16 | 23.81 | $49.90 | 40700 |
| 2022-06-15 | 22.98 | $51.60 | 32021 |
| 2022-06-14 | 22.41 | $50.84 | 69300 |
| 2022-06-13 | 21.40 | $51.05 | 211700 |
| 2022-06-10 | 20.45 | $53.11 | 1.3M |
| 2022-06-09 | 20.01 | $54.74 | 14331 |
| 2022-06-08 | 20.08 | $56.09 | 16527 |
| 2022-06-07 | 20.68 | $56.64 | 22000 |
| 2022-06-06 | 21.30 | $56.13 | 22800 |
| 2022-06-03 | 22.06 | $55.94 | 17800 |
| 2022-06-02 | 22.69 | $56.87 | 26701 |
| 2022-06-01 | 23.36 | $55.78 | 30924 |
| 2022-05-31 | 23.96 | $56.23 | 545700 |
| 2022-05-27 | 24.80 | $56.55 | 20816 |
| 2022-05-26 | 25.67 | $55.19 | 51833 |
| 2022-05-25 | 26.07 | $54.03 | 28234 |
| 2022-05-24 | 25.95 | $53.47 | 36700 |
| 2022-05-23 | 25.50 | $54.04 | 21900 |
| 2022-05-20 | 25.19 | $53.08 | 24324 |
| 2022-05-19 | 24.59 | $53.08 | 29000 |
| 2022-05-18 | 24.23 | $53.34 | 25000 |
| 2022-05-17 | 23.95 | $55.57 | 30500 |
| 2022-05-16 | 24.18 | $54.48 | 34000 |
| 2022-05-13 | 24.11 | $54.75 | 21941 |
| 2022-05-12 | 23.98 | $53.34 | 30624 |
| 2022-05-11 | 23.13 | $53.39 | 27800 |
| 2022-05-10 | 22.48 | $54.37 | 16700 |
| 2022-05-09 | 21.93 | $54.21 | 32300 |
| 2022-05-06 | 21.40 | $56.08 | 20500 |
| 2022-05-05 | 21.35 | $56.53 | 15818 |
| 2022-05-04 | 21.44 | $58.61 | 73635 |
| 2022-05-03 | 21.76 | $56.94 | 100800 |
| 2022-05-02 | 21.26 | $56.78 | 424034 |
| 2022-04-29 | 20.52 | $56.38 | 14702 |
| 2022-04-28 | 19.96 | $58.57 | 16815 |
| 2022-04-27 | 19.67 | $57.10 | 36100 |
| 2022-04-26 | 18.78 | $57.01 | 36720 |
| 2022-04-25 | 17.85 | $58.65 | 27606 |
| 2022-04-22 | 17.01 | $58.28 | 35400 |
| 2022-04-21 | 16.39 | $59.97 | 19000 |
| 2022-04-20 | 16.40 | $60.85 | 42301 |
| 2022-04-19 | 16.82 | $61.06 | 21308 |
| 2022-04-18 | 17.16 | $60.01 | 21500 |
| 2022-04-14 | 16.98 | $60.07 | 14100 |
| 2022-04-13 | 16.94 | $60.88 | 246009 |
| 2022-04-12 | 16.91 | $60.09 | 28600 |
| 2022-04-11 | 16.88 | $60.29 | 11705 |
| 2022-04-08 | 16.97 | $61.32 | 48403 |
| 2022-04-07 | 17.48 | $61.53 | 28100 |
| 2022-04-06 | 18.01 | $61.31 | 19846 |
| 2022-04-05 | 18.45 | $62.00 | 12500 |
| 2022-04-04 | 19.38 | $62.85 | 11535 |
| 2022-04-01 | 20.14 | $62.27 | 26109 |
| 2022-03-31 | 21.18 | $62.06 | 61000 |
| 2022-03-30 | 22.16 | $62.91 | 25800 |
| 2022-03-29 | 22.80 | $63.45 | 25622 |
| 2022-03-28 | 23.45 | $62.55 | 19100 |
| 2022-03-25 | 24.57 | $62.13 | 68200 |
| 2022-03-24 | 25.77 | $61.97 | 55632 |
| 2022-03-23 | 26.97 | $61.15 | 30744 |
| 2022-03-22 | 28.13 | $61.92 | 14739 |
| 2022-03-21 | 29.45 | $61.08 | 9747 |
| 2022-03-18 | 30.61 | $61.22 | 24600 |
| 2022-03-17 | 31.75 | $60.38 | 80300 |
| 2022-03-16 | 32.56 | $59.64 | 283315 |
| 2022-03-15 | 33.02 | $58.20 | 1.5M |
| 2022-03-14 | 32.74 | $56.99 | 10037 |
| 2022-03-11 | 32.18 | $57.51 | 6421 |
| 2022-03-10 | 31.76 | $58.34 | 15000 |
| 2022-03-09 | 31.18 | $58.52 | 16119 |
| 2022-03-08 | 30.65 | $57.09 | 8942 |
| 2022-03-07 | 29.93 | $57.50 | 10403 |
| 2022-03-04 | 29.28 | $59.30 | 18900 |
| 2022-03-03 | 28.91 | $59.75 | 23701 |
| 2022-03-02 | 28.77 | $60.22 | 16527 |
| 2022-03-01 | 28.63 | $59.13 | 10700 |
| 2022-02-28 | 28.15 | $60.01 | 492100 |
| 2022-02-25 | 27.75 | $60.14 | 14300 |
| 2022-02-24 | 27.34 | $58.86 | 10100 |
| 2022-02-23 | 26.19 | $57.88 | 8901 |
| 2022-02-22 | 25.40 | $58.95 | 9512 |
| 2022-02-18 | 24.76 | $59.63 | 15605 |
| 2022-02-17 | 24.35 | $60.15 | 6908 |
| 2022-02-16 | 24.13 | $61.52 | 9832 |
| 2022-02-15 | 24.18 | $61.52 | 7827 |
| 2022-02-14 | 24.31 | $60.50 | 10200 |
| 2022-02-11 | 23.92 | $60.70 | 8400 |
| 2022-02-10 | 23.72 | $61.96 | 5729 |
| 2022-02-09 | 23.88 | $63.02 | 13229 |
| 2022-02-08 | 24.45 | $62.07 | 4847 |
| 2022-02-07 | 24.46 | $61.54 | 116300 |
| 2022-02-04 | 24.46 | $61.83 | 5243 |
| 2022-02-03 | 24.47 | $61.31 | 7300 |
| 2022-02-02 | 24.53 | $62.92 | 9900 |
| 2022-02-01 | 24.99 | $62.45 | 8100 |
| 2022-01-31 | 25.17 | $61.97 | 4429 |
| 2022-01-28 | 25.08 | $60.63 | 8200 |
| 2022-01-27 | 24.09 | $59.27 | 59522 |
| 2022-01-26 | 23.10 | $59.64 | 13647 |
| 2022-01-25 | 22.08 | $59.69 | 15300 |
| 2022-01-24 | 20.50 | $60.53 | 11200 |
| 2022-01-21 | 18.84 | $60.33 | 55619 |
| 2022-01-20 | 17.59 | $61.49 | 15630 |
| 2022-01-19 | 16.67 | $62.19 | 6000 |
| 2022-01-18 | 15.97 | $62.72 | 6900 |
| 2022-01-14 | 15.46 | $64.00 | 4246 |
| 2022-01-13 | 15.18 | $63.96 | 11800 |
| 2022-01-12 | 15.18 | $64.93 | 5608 |
| 2022-01-11 | 15.61 | $64.74 | 4642 |
| 2022-01-10 | 15.94 | $64.20 | 6800 |
| 2022-01-07 | 15.89 | $64.24 | 7300 |
| 2022-01-06 | 16.55 | $64.51 | 8100 |
| 2022-01-05 | 17.38 | $64.53 | 6600 |
| 2022-01-04 | 18.22 | $65.90 | 23724 |
| 2022-01-03 | 18.29 | $66.02 | 6600 |
| 2021-12-31 | 18.31 | $65.70 | 10900 |
| 2021-12-30 | 18.32 | $65.88 | 5711 |
| 2021-12-29 | 18.20 | $66.07 | 4602 |
| 2021-12-28 | 18.10 | $65.93 | 5900 |
| 2021-12-27 | 18.04 | $66.06 | 8825 |
| 2021-12-23 | 18.01 | $65.53 | 6700 |
| 2021-12-22 | 18.19 | $65.01 | 8842 |
| 2021-12-21 | 18.66 | $64.35 | 7100 |
| 2021-12-20 | 19.47 | $63.21 | 10200 |
| 2021-12-17 | 19.96 | $63.95 | 8500 |
| 2021-12-16 | 20.81 | $64.54 | 7200 |
| 2021-12-15 | 21.48 | $65.10 | 5318 |
| 2021-12-14 | 22.17 | $64.11 | 9200 |
| 2021-12-13 | 23.22 | $64.62 | 3518 |
| 2021-12-10 | 23.90 | $65.17 | 5100 |
| 2021-12-09 | 24.45 | $64.66 | 5825 |
| 2021-12-08 | 25.13 | $65.22 | 6928 |
| 2021-12-07 | 25.66 | $64.91 | 4600 |
| 2021-12-06 | 26.35 | $63.55 | 3714 |
| 2021-12-03 | 27.62 | $62.79 | 5600 |
| 2021-12-02 | 28.71 | $63.49 | 48108 |
| 2021-12-01 | 30.15 | $62.67 | 9429 |
| 2021-11-30 | 31.67 | $63.41 | 162600 |
| 2021-11-29 | 32.71 | $64.71 | 11800 |
| 2021-11-26 | 32.99 | $63.89 | 4302 |
| 2021-11-24 | 33.75 | $65.28 | 17743 |
| 2021-11-23 | 33.67 | $65.04 | 4824 |
| 2021-11-22 | 33.73 | $65.02 | 4400 |
| 2021-11-19 | 33.28 | $65.39 | 3904 |
| 2021-11-18 | 33.00 | $65.47 | 3424 |
| 2021-11-17 | 32.73 | $65.31 | 5041 |
| 2021-11-16 | 32.51 | $65.48 | 10300 |
| 2021-11-15 | 32.28 | $65.20 | 137400 |
| 2021-11-12 | 32.24 | $65.17 | 3840 |
| 2021-11-11 | 32.23 | $64.66 | 9000 |
| 2021-11-10 | 32.43 | $64.67 | 49100 |
| 2021-11-09 | 32.64 | $65.24 | 4525 |
| 2021-11-08 | 32.43 | $65.44 | 4618 |
| 2021-11-05 | 31.77 | $65.32 | 9000 |
| 2021-11-04 | 31.08 | $65.07 | 5500 |
| 2021-11-03 | 30.56 | $64.84 | 5100 |
| 2021-11-02 | 30.13 | $64.39 | 10531 |
| 2021-11-01 | 29.87 | $64.16 | 10600 |
| 2021-10-29 | 29.59 | $64.06 | 9139 |
| 2021-10-28 | 29.47 | $63.93 | 6231 |
| 2021-10-27 | 29.43 | $63.37 | 5000 |
| 2021-10-26 | 29.45 | $63.73 | 7500 |
| 2021-10-25 | 29.15 | $63.55 | 7200 |
| 2021-10-22 | 29.00 | $63.30 | 9500 |
| 2021-10-21 | 28.95 | $63.46 | 11700 |
| 2021-10-20 | 28.88 | $63.16 | 4600 |
| 2021-10-19 | 29.08 | $63.00 | 7300 |
| 2021-10-18 | 29.40 | $62.55 | 5200 |
| 2021-10-15 | 29.96 | $62.31 | 9300 |
| 2021-10-14 | 30.64 | $61.85 | 6900 |
| 2021-10-13 | 31.62 | $60.82 | 6202 |
| 2021-10-12 | 33.24 | $60.53 | 5300 |
| 2021-10-11 | 34.90 | $60.66 | 5424 |
| 2021-10-08 | 36.52 | $61.07 | 5600 |
| 2021-10-07 | 37.99 | $61.17 | 3626 |
| 2021-10-06 | 39.46 | $60.69 | 5100 |
| 2021-10-05 | 41.52 | $60.38 | 6545 |
| 2021-10-04 | 43.40 | $59.74 | 3200 |
| 2021-10-01 | 45.57 | $60.49 | 11500 |
| 2021-09-30 | 47.75 | $59.99 | 10100 |
| 2021-09-29 | 49.89 | $60.53 | 5500 |
| 2021-09-28 | 51.82 | $60.50 | 6800 |
| 2021-09-27 | 53.85 | $61.82 | 5700 |
| 2021-09-24 | 55.23 | $62.04 | 6200 |
| 2021-09-23 | 56.50 | $62.14 | 3636 |
| 2021-09-22 | 57.71 | $61.45 | 10700 |
| 2021-09-21 | 59.27 | $60.90 | 3600 |
| 2021-09-20 | 61.08 | $60.92 | 9017 |
| 2021-09-17 | 63.05 | $61.95 | 5123 |
| 2021-09-16 | 63.82 | $62.50 | 4006 |
| 2021-09-15 | 64.40 | $62.53 | 8500 |
| 2021-09-14 | 65.01 | $62.00 | 10000 |
| 2021-09-13 | 65.69 | $62.37 | 5000 |
| 2021-09-10 | 66.24 | $62.26 | 4100 |
| 2021-09-09 | 66.69 | $62.74 | 11344 |
| 2021-09-08 | 66.77 | $63.00 | 4800 |
| 2021-09-07 | 66.88 | $63.12 | 3900 |
| 2021-09-03 | 66.82 | $63.33 | 6702 |
| 2021-09-02 | 66.69 | $63.30 | 7525 |
| 2021-09-01 | 66.54 | $63.09 | 5931 |
| 2021-08-31 | 66.39 | $63.09 | 6600 |
| 2021-08-30 | 66.26 | $63.19 | 6605 |
| 2021-08-27 | 66.06 | $62.90 | 3800 |
| 2021-08-26 | 65.89 | $62.35 | 21507 |
| 2021-08-25 | 65.74 | $62.71 | 3200 |
| 2021-08-24 | 65.37 | $62.55 | 6700 |
| 2021-08-23 | 64.99 | $62.43 | 3300 |
| 2021-08-20 | 64.60 | $61.88 | 2814 |
| 2021-08-19 | 64.24 | $61.32 | 3935 |
| 2021-08-18 | 63.90 | $61.34 | 4706 |
| 2021-08-17 | 63.41 | $61.93 | 8700 |
| 2021-08-16 | 62.78 | $62.35 | 13500 |
| 2021-08-13 | 61.99 | $62.21 | 3017 |
| 2021-08-12 | 60.98 | $62.15 | 4207 |
| 2021-08-11 | 59.92 | $61.93 | 4046 |
| 2021-08-10 | 58.81 | $61.79 | 6300 |
| 2021-08-09 | 57.65 | $61.80 | 6349 |
| 2021-08-06 | 56.43 | $61.82 | 2637 |
| 2021-08-05 | 55.09 | $61.76 | 6300 |
| 2021-08-04 | 53.67 | $61.43 | 5700 |
| 2021-08-03 | 52.19 | $61.61 | 3518 |
| 2021-08-02 | 50.63 | $61.14 | 4900 |
| 2021-07-30 | 48.99 | $61.22 | 1742 |
| 2021-07-29 | 47.28 | $61.61 | 3441 |
| 2021-07-28 | 45.35 | $61.40 | 3836 |
| 2021-07-27 | 43.34 | $61.32 | 3325 |
| 2021-07-26 | 41.22 | $61.65 | 3800 |
| 2021-07-23 | 38.81 | $61.57 | 4600 |
| 2021-07-22 | 36.28 | $60.89 | 3433 |
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