Is iShares Morningstar Growth ETF (ILCG) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Morningstar Growth ETF (ILCG) research center and poll results.
AMEX : ILCG
iShares Morningstar Growth ETF — Technical Indicators
$114.14 USD
-$0.15 (-0.14%)
- Volume
- 73.98K
- Average Volume
- 88.26K
- Market Capitalization
- $3.2B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $120.57
- Year Low
- $91.26
- 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
114.60
2026-07-22
Close Price
$114.14
Vol: 73983
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.98
Average
75.62
Maximum
116.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 114.60 | $114.14 | 73983 |
| 2026-07-21 | 114.57 | $114.30 | 50522 |
| 2026-07-20 | 114.69 | $112.46 | 74058 |
| 2026-07-17 | 114.92 | $112.57 | 49830 |
| 2026-07-16 | 115.04 | $114.03 | 57007 |
| 2026-07-15 | 115.15 | $116.00 | 54400 |
| 2026-07-14 | 115.23 | $116.03 | 68637 |
| 2026-07-13 | 115.14 | $114.43 | 63100 |
| 2026-07-10 | 115.12 | $116.52 | 52700 |
| 2026-07-09 | 114.86 | $116.05 | 58300 |
| 2026-07-08 | 114.76 | $114.64 | 113620 |
| 2026-07-07 | 114.77 | $114.12 | 90923 |
| 2026-07-06 | 114.76 | $115.67 | 83548 |
| 2026-07-02 | 114.93 | $114.09 | 119600 |
| 2026-07-01 | 115.17 | $115.66 | 220600 |
| 2026-06-30 | 115.40 | $117.02 | 547549 |
| 2026-06-29 | 115.55 | $115.13 | 48900 |
| 2026-06-26 | 115.74 | $112.36 | 60321 |
| 2026-06-25 | 116.03 | $113.55 | 48000 |
| 2026-06-24 | 116.20 | $113.30 | 69800 |
| 2026-06-23 | 116.39 | $113.42 | 61130 |
| 2026-06-22 | 116.50 | $116.76 | 50400 |
| 2026-06-18 | 116.43 | $117.14 | 39716 |
| 2026-06-17 | 116.34 | $114.90 | 65640 |
| 2026-06-16 | 116.27 | $116.24 | 60700 |
| 2026-06-15 | 116.19 | $117.51 | 94841 |
| 2026-06-12 | 116.08 | $114.30 | 77100 |
| 2026-06-11 | 116.23 | $113.94 | 101425 |
| 2026-06-10 | 116.32 | $111.36 | 86100 |
| 2026-06-09 | 116.48 | $114.13 | 154009 |
| 2026-06-08 | 116.53 | $114.83 | 71109 |
| 2026-06-05 | 116.53 | $113.96 | 143500 |
| 2026-06-04 | 116.51 | $118.92 | 48910 |
| 2026-06-03 | 116.26 | $118.99 | 115907 |
| 2026-06-02 | 115.88 | $120.22 | 48103 |
| 2026-06-01 | 115.39 | $120.06 | 49340 |
| 2026-05-29 | 114.92 | $118.88 | 35100 |
| 2026-05-28 | 114.46 | $118.24 | 44677 |
| 2026-05-27 | 114.01 | $116.99 | 28908 |
| 2026-05-26 | 113.62 | $117.04 | 36579 |
| 2026-05-22 | 113.30 | $115.59 | 82400 |
| 2026-05-21 | 113.02 | $115.42 | 146800 |
| 2026-05-20 | 112.68 | $115.29 | 403000 |
| 2026-05-19 | 112.39 | $113.55 | 33241 |
| 2026-05-18 | 112.09 | $114.55 | 65425 |
| 2026-05-15 | 111.79 | $115.26 | 107322 |
| 2026-05-14 | 111.45 | $117.30 | 33800 |
| 2026-05-13 | 110.93 | $115.80 | 55815 |
| 2026-05-12 | 110.48 | $114.60 | 40441 |
| 2026-05-11 | 110.01 | $115.10 | 109500 |
| 2026-05-08 | 109.42 | $114.82 | 68304 |
| 2026-05-07 | 108.76 | $113.58 | 204400 |
| 2026-05-06 | 108.15 | $113.83 | 63413 |
| 2026-05-05 | 107.49 | $111.42 | 89613 |
| 2026-05-04 | 106.80 | $110.50 | 63700 |
| 2026-05-01 | 106.13 | $110.54 | 150001 |
| 2026-04-30 | 105.44 | $109.86 | 64831 |
| 2026-04-29 | 104.79 | $109.07 | 76417 |
| 2026-04-28 | 104.11 | $109.23 | 66300 |
| 2026-04-27 | 103.23 | $110.59 | 53700 |
| 2026-04-24 | 102.32 | $110.15 | 50438 |
| 2026-04-23 | 101.54 | $108.46 | 47737 |
| 2026-04-22 | 100.99 | $109.58 | 52400 |
| 2026-04-21 | 100.35 | $107.65 | 124401 |
| 2026-04-20 | 99.84 | $108.37 | 109448 |
| 2026-04-17 | 99.22 | $108.63 | 47935 |
| 2026-04-16 | 98.70 | $106.91 | 71529 |
| 2026-04-15 | 98.27 | $106.66 | 61900 |
| 2026-04-14 | 97.93 | $105.29 | 77700 |
| 2026-04-13 | 97.64 | $103.20 | 68910 |
| 2026-04-10 | 97.39 | $101.74 | 58129 |
| 2026-04-09 | 97.26 | $101.27 | 84900 |
| 2026-04-08 | 97.26 | $100.64 | 64900 |
| 2026-04-07 | 97.27 | $97.62 | 70544 |
| 2026-04-06 | 97.45 | $97.18 | 34100 |
| 2026-04-02 | 97.56 | $96.78 | 65700 |
| 2026-04-01 | 97.78 | $96.71 | 61900 |
| 2026-03-31 | 98.02 | $95.48 | 168200 |
| 2026-03-30 | 98.26 | $91.68 | 103400 |
| 2026-03-27 | 98.75 | $92.47 | 77900 |
| 2026-03-26 | 99.17 | $94.55 | 65927 |
| 2026-03-25 | 99.55 | $97.39 | 119500 |
| 2026-03-24 | 99.84 | $96.69 | 90149 |
| 2026-03-23 | 100.10 | $97.51 | 102439 |
| 2026-03-20 | 100.28 | $96.08 | 54145 |
| 2026-03-19 | 100.58 | $98.19 | 72941 |
| 2026-03-18 | 100.74 | $98.36 | 61000 |
| 2026-03-17 | 100.90 | $99.68 | 25100 |
| 2026-03-16 | 100.96 | $99.57 | 48543 |
| 2026-03-13 | 101.00 | $98.19 | 45316 |
| 2026-03-12 | 101.12 | $99.25 | 78624 |
| 2026-03-11 | 101.30 | $101.12 | 53500 |
| 2026-03-10 | 101.37 | $100.98 | 50900 |
| 2026-03-09 | 101.49 | $101.08 | 107800 |
| 2026-03-06 | 101.54 | $99.49 | 50025 |
| 2026-03-05 | 101.55 | $101.22 | 117500 |
| 2026-03-04 | 101.55 | $101.47 | 85300 |
| 2026-03-03 | 101.63 | $100.23 | 322336 |
| 2026-03-02 | 101.87 | $101.38 | 251231 |
| 2026-02-27 | 102.03 | $101.02 | 154741 |
| 2026-02-26 | 102.27 | $102.05 | 155106 |
| 2026-02-25 | 102.46 | $103.24 | 86212 |
| 2026-02-24 | 102.60 | $101.95 | 58904 |
| 2026-02-23 | 102.75 | $100.97 | 72200 |
| 2026-02-20 | 102.93 | $102.17 | 111900 |
| 2026-02-19 | 103.03 | $101.40 | 64948 |
| 2026-02-18 | 103.13 | $101.51 | 62800 |
| 2026-02-17 | 103.17 | $100.82 | 98700 |
| 2026-02-13 | 103.38 | $100.42 | 60416 |
| 2026-02-12 | 103.61 | $100.72 | 67900 |
| 2026-02-11 | 103.80 | $102.66 | 109300 |
| 2026-02-10 | 103.95 | $102.71 | 123301 |
| 2026-02-09 | 104.11 | $103.30 | 71600 |
| 2026-02-06 | 104.22 | $102.13 | 98142 |
| 2026-02-05 | 104.35 | $99.56 | 111000 |
| 2026-02-04 | 104.65 | $101.23 | 112600 |
| 2026-02-03 | 104.87 | $103.15 | 129202 |
| 2026-02-02 | 104.95 | $104.92 | 64049 |
| 2026-01-30 | 104.91 | $104.66 | 47900 |
| 2026-01-29 | 104.88 | $105.75 | 43613 |
| 2026-01-28 | 104.84 | $105.96 | 50845 |
| 2026-01-27 | 104.79 | $105.91 | 35900 |
| 2026-01-26 | 104.78 | $105.09 | 47324 |
| 2026-01-23 | 104.80 | $104.49 | 96000 |
| 2026-01-22 | 104.85 | $104.23 | 49644 |
| 2026-01-21 | 104.87 | $103.47 | 85443 |
| 2026-01-20 | 104.88 | $102.25 | 96500 |
| 2026-01-16 | 104.90 | $104.96 | 127600 |
| 2026-01-15 | 104.71 | $104.96 | 170649 |
| 2026-01-14 | 104.61 | $104.54 | 127000 |
| 2026-01-13 | 104.53 | $105.81 | 154100 |
| 2026-01-12 | 104.40 | $105.90 | 80022 |
| 2026-01-09 | 104.35 | $105.50 | 120700 |
| 2026-01-08 | 104.32 | $104.64 | 72400 |
| 2026-01-07 | 104.32 | $105.59 | 67233 |
| 2026-01-06 | 104.29 | $105.53 | 65818 |
| 2026-01-05 | 104.25 | $104.80 | 129529 |
| 2026-01-02 | 104.24 | $104.23 | 77139 |
| 2025-12-31 | 104.23 | $104.04 | 86704 |
| 2025-12-30 | 104.24 | $104.85 | 42100 |
| 2025-12-29 | 104.19 | $105.07 | 26000 |
| 2025-12-26 | 104.15 | $105.61 | 23301 |
| 2025-12-24 | 104.06 | $105.56 | 27900 |
| 2025-12-23 | 103.92 | $105.38 | 49814 |
| 2025-12-22 | 103.76 | $104.63 | 65038 |
| 2025-12-19 | 103.53 | $103.83 | 78726 |
| 2025-12-18 | 103.33 | $102.51 | 76200 |
| 2025-12-17 | 103.29 | $101.24 | 57500 |
| 2025-12-16 | 103.29 | $102.97 | 62138 |
| 2025-12-15 | 103.27 | $102.85 | 40921 |
| 2025-12-12 | 103.31 | $103.22 | 65213 |
| 2025-12-11 | 103.32 | $105.01 | 74130 |
| 2025-12-10 | 103.35 | $104.80 | 62300 |
| 2025-12-09 | 103.40 | $104.75 | 110922 |
| 2025-12-08 | 103.46 | $104.85 | 49900 |
| 2025-12-05 | 103.41 | $104.87 | 82800 |
| 2025-12-04 | 103.36 | $104.53 | 62238 |
| 2025-12-03 | 103.43 | $104.08 | 106100 |
| 2025-12-02 | 103.50 | $104.22 | 374947 |
| 2025-12-01 | 103.67 | $103.86 | 167600 |
| 2025-11-28 | 103.83 | $104.22 | 14921 |
| 2025-11-26 | 103.97 | $103.77 | 47341 |
| 2025-11-25 | 104.23 | $102.80 | 50500 |
| 2025-11-24 | 104.51 | $102.11 | 78133 |
| 2025-11-21 | 104.78 | $100.08 | 73100 |
| 2025-11-20 | 105.08 | $99.76 | 112210 |
| 2025-11-19 | 105.34 | $101.79 | 87503 |
| 2025-11-18 | 105.46 | $101.20 | 99816 |
| 2025-11-17 | 105.65 | $102.53 | 35500 |
| 2025-11-14 | 105.77 | $103.69 | 41028 |
| 2025-11-13 | 105.78 | $103.39 | 63700 |
| 2025-11-12 | 105.78 | $105.71 | 25400 |
| 2025-11-11 | 105.70 | $105.71 | 105555 |
| 2025-11-10 | 105.59 | $106.12 | 42700 |
| 2025-11-07 | 105.51 | $103.85 | 60304 |
| 2025-11-06 | 105.44 | $103.84 | 67922 |
| 2025-11-05 | 105.54 | $105.80 | 43800 |
| 2025-11-04 | 105.55 | $105.62 | 389901 |
| 2025-11-03 | 105.50 | $107.55 | 26213 |
| 2025-10-31 | 105.38 | $107.09 | 34711 |
| 2025-10-30 | 105.25 | $106.91 | 38543 |
| 2025-10-29 | 105.15 | $108.95 | 53623 |
| 2025-10-28 | 104.93 | $108.45 | 54500 |
| 2025-10-27 | 104.72 | $107.61 | 39000 |
| 2025-10-24 | 104.54 | $105.97 | 60200 |
| 2025-10-23 | 104.40 | $105.08 | 36200 |
| 2025-10-22 | 104.28 | $104.20 | 41300 |
| 2025-10-21 | 104.24 | $104.97 | 30000 |
| 2025-10-20 | 104.18 | $104.94 | 36400 |
| 2025-10-17 | 104.18 | $103.87 | 44900 |
| 2025-10-16 | 104.20 | $103.43 | 41400 |
| 2025-10-15 | 104.19 | $104.01 | 52700 |
| 2025-10-14 | 104.12 | $103.57 | 73710 |
| 2025-10-13 | 104.10 | $104.45 | 66806 |
| 2025-10-10 | 104.06 | $102.44 | 120623 |
| 2025-10-09 | 104.08 | $105.95 | 33400 |
| 2025-10-08 | 103.91 | $105.87 | 281738 |
| 2025-10-07 | 103.72 | $104.67 | 48500 |
| 2025-10-06 | 103.56 | $105.18 | 47532 |
| 2025-10-03 | 103.35 | $104.44 | 38100 |
| 2025-10-02 | 103.14 | $104.88 | 62545 |
| 2025-10-01 | 102.93 | $104.66 | 50340 |
| 2025-09-30 | 102.69 | $104.30 | 80035 |
| 2025-09-29 | 102.44 | $103.82 | 30700 |
| 2025-09-26 | 102.26 | $103.26 | 34301 |
| 2025-09-25 | 102.17 | $102.75 | 28300 |
| 2025-09-24 | 102.09 | $103.38 | 45100 |
| 2025-09-23 | 101.96 | $103.76 | 67115 |
| 2025-09-22 | 101.78 | $104.93 | 112000 |
| 2025-09-19 | 101.55 | $104.16 | 74900 |
| 2025-09-18 | 101.30 | $103.37 | 65300 |
| 2025-09-17 | 101.10 | $102.65 | 34700 |
| 2025-09-16 | 100.96 | $103.14 | 46100 |
| 2025-09-15 | 100.86 | $103.51 | 50447 |
| 2025-09-12 | 100.75 | $102.87 | 34816 |
| 2025-09-11 | 100.68 | $102.62 | 52021 |
| 2025-09-10 | 100.63 | $102.09 | 37613 |
| 2025-09-09 | 100.61 | $101.37 | 153200 |
| 2025-09-08 | 100.57 | $101.06 | 57742 |
| 2025-09-05 | 100.56 | $100.31 | 79802 |
| 2025-09-04 | 100.56 | $100.66 | 50846 |
| 2025-09-03 | 100.55 | $99.77 | 65535 |
| 2025-09-02 | 100.54 | $99.41 | 197623 |
| 2025-08-29 | 100.60 | $100.16 | 67936 |
| 2025-08-28 | 100.51 | $101.51 | 127800 |
| 2025-08-27 | 100.46 | $100.99 | 45349 |
| 2025-08-26 | 100.42 | $100.80 | 35900 |
| 2025-08-25 | 100.38 | $100.21 | 111600 |
| 2025-08-22 | 100.38 | $100.42 | 34800 |
| 2025-08-21 | 100.36 | $99.03 | 60720 |
| 2025-08-20 | 100.39 | $99.37 | 44242 |
| 2025-08-19 | 100.38 | $99.83 | 64117 |
| 2025-08-18 | 100.30 | $101.25 | 23921 |
| 2025-08-15 | 100.18 | $101.19 | 48011 |
| 2025-08-14 | 100.07 | $101.58 | 57400 |
| 2025-08-13 | 99.93 | $101.59 | 53542 |
| 2025-08-12 | 99.76 | $101.69 | 47100 |
| 2025-08-11 | 99.56 | $100.61 | 47600 |
| 2025-08-08 | 99.41 | $100.83 | 39100 |
| 2025-08-07 | 99.23 | $100.22 | 40400 |
| 2025-08-06 | 99.10 | $100.52 | 103109 |
| 2025-08-05 | 98.96 | $99.62 | 675549 |
| 2025-08-04 | 98.82 | $100.53 | 39000 |
| 2025-08-01 | 98.64 | $98.50 | 35442 |
| 2025-07-31 | 98.58 | $100.41 | 29542 |
| 2025-07-30 | 98.38 | $100.14 | 37507 |
| 2025-07-29 | 98.16 | $99.98 | 46600 |
| 2025-07-28 | 98.01 | $100.37 | 34200 |
| 2025-07-25 | 97.80 | $100.03 | 24130 |
| 2025-07-24 | 97.59 | $99.47 | 163000 |
| 2025-07-23 | 97.37 | $99.17 | 27400 |
| 2025-07-22 | 97.15 | $98.33 | 28504 |
| 2025-07-21 | 96.90 | $98.91 | 31400 |
| 2025-07-18 | 96.56 | $98.83 | 23700 |
| 2025-07-17 | 96.26 | $98.78 | 69510 |
| 2025-07-16 | 95.96 | $98.16 | 30200 |
| 2025-07-15 | 95.72 | $97.76 | 46635 |
| 2025-07-14 | 95.46 | $97.61 | 40038 |
| 2025-07-11 | 95.26 | $97.28 | 39226 |
| 2025-07-10 | 95.06 | $97.61 | 39300 |
| 2025-07-09 | 94.86 | $97.67 | 77600 |
| 2025-07-08 | 94.63 | $96.83 | 67925 |
| 2025-07-07 | 94.44 | $96.91 | 59000 |
| 2025-07-03 | 94.19 | $97.44 | 51622 |
| 2025-07-02 | 93.95 | $96.34 | 154217 |
| 2025-07-01 | 93.75 | $95.75 | 105100 |
| 2025-06-30 | 93.55 | $96.90 | 271500 |
| 2025-06-27 | 93.25 | $96.24 | 46800 |
| 2025-06-26 | 93.00 | $95.77 | 29349 |
| 2025-06-25 | 92.76 | $95.07 | 51630 |
| 2025-06-24 | 92.57 | $94.78 | 65606 |
| 2025-06-23 | 92.29 | $93.38 | 53900 |
| 2025-06-20 | 92.11 | $92.15 | 50000 |
| 2025-06-18 | 91.99 | $92.70 | 68900 |
| 2025-06-17 | 91.91 | $92.79 | 67600 |
| 2025-06-16 | 91.85 | $93.51 | 186800 |
| 2025-06-13 | 91.74 | $92.47 | 68100 |
| 2025-06-12 | 91.66 | $93.61 | 71600 |
| 2025-06-11 | 91.53 | $93.27 | 97200 |
| 2025-06-10 | 91.38 | $93.55 | 33292 |
| 2025-06-09 | 91.15 | $93.10 | 45600 |
| 2025-06-06 | 90.77 | $92.97 | 43200 |
| 2025-06-05 | 90.39 | $92.02 | 58500 |
| 2025-06-04 | 90.03 | $92.68 | 27805 |
| 2025-06-03 | 89.61 | $92.32 | 40000 |
| 2025-06-02 | 89.25 | $91.65 | 211201 |
| 2025-05-30 | 88.93 | $91.06 | 73700 |
| 2025-05-29 | 88.57 | $91.22 | 48942 |
| 2025-05-28 | 88.14 | $90.90 | 48915 |
| 2025-05-27 | 87.73 | $91.26 | 42200 |
| 2025-05-23 | 87.27 | $89.10 | 188844 |
| 2025-05-22 | 86.93 | $89.88 | 25830 |
| 2025-05-21 | 86.49 | $89.66 | 42000 |
| 2025-05-20 | 85.94 | $91.11 | 56437 |
| 2025-05-19 | 85.23 | $91.57 | 36700 |
| 2025-05-16 | 84.39 | $91.46 | 45400 |
| 2025-05-15 | 83.67 | $90.90 | 80121 |
| 2025-05-14 | 82.97 | $90.96 | 46600 |
| 2025-05-13 | 82.38 | $90.28 | 65500 |
| 2025-05-12 | 81.83 | $88.88 | 106329 |
| 2025-05-09 | 81.33 | $85.46 | 95308 |
| 2025-05-08 | 80.92 | $85.52 | 111700 |
| 2025-05-07 | 80.68 | $84.78 | 89500 |
| 2025-05-06 | 80.06 | $84.23 | 52528 |
| 2025-05-05 | 79.51 | $85.03 | 51108 |
| 2025-05-02 | 78.92 | $85.36 | 77628 |
| 2025-05-01 | 78.54 | $83.84 | 169108 |
| 2025-04-30 | 78.47 | $82.67 | 55833 |
| 2025-04-29 | 78.42 | $82.72 | 49000 |
| 2025-04-28 | 78.34 | $82.08 | 47324 |
| 2025-04-25 | 78.29 | $82.22 | 55900 |
| 2025-04-24 | 78.34 | $81.09 | 49021 |
| 2025-04-23 | 78.48 | $78.71 | 84416 |
| 2025-04-22 | 78.82 | $76.86 | 95705 |
| 2025-04-21 | 79.24 | $74.79 | 195947 |
| 2025-04-17 | 79.66 | $76.97 | 167973 |
| 2025-04-16 | 79.95 | $76.90 | 209402 |
| 2025-04-15 | 80.26 | $79.28 | 111615 |
| 2025-04-14 | 80.38 | $79.26 | 335903 |
| 2025-04-11 | 80.58 | $78.79 | 418409 |
| 2025-04-10 | 80.79 | $77.38 | 477100 |
| 2025-04-09 | 80.96 | $80.55 | 109207 |
| 2025-04-08 | 81.06 | $72.37 | 166046 |
| 2025-04-07 | 81.50 | $73.38 | 547611 |
| 2025-04-04 | 81.90 | $73.13 | 138921 |
| 2025-04-03 | 82.47 | $77.79 | 74833 |
| 2025-04-02 | 82.79 | $82.44 | 70404 |
| 2025-04-01 | 83.02 | $81.78 | 48218 |
| 2025-03-31 | 83.21 | $80.99 | 100709 |
| 2025-03-28 | 83.47 | $81.10 | 78103 |
| 2025-03-27 | 83.84 | $83.28 | 58400 |
| 2025-03-26 | 84.02 | $83.75 | 34900 |
| 2025-03-25 | 84.29 | $85.67 | 57200 |
| 2025-03-24 | 84.43 | $85.23 | 127400 |
| 2025-03-21 | 84.65 | $83.15 | 75245 |
| 2025-03-20 | 85.03 | $82.80 | 50900 |
| 2025-03-19 | 85.53 | $83.02 | 88700 |
| 2025-03-18 | 86.06 | $81.73 | 56500 |
| 2025-03-17 | 86.65 | $83.32 | 126532 |
| 2025-03-14 | 87.16 | $82.94 | 57518 |
| 2025-03-13 | 87.68 | $80.84 | 71100 |
| 2025-03-12 | 88.25 | $82.49 | 89832 |
| 2025-03-11 | 88.75 | $81.26 | 103803 |
| 2025-03-10 | 89.33 | $81.26 | 125700 |
| 2025-03-07 | 89.88 | $84.52 | 111800 |
| 2025-03-06 | 90.30 | $84.31 | 160300 |
| 2025-03-05 | 90.70 | $86.90 | 89804 |
| 2025-03-04 | 90.95 | $85.64 | 138800 |
| 2025-03-03 | 91.23 | $86.17 | 268310 |
| 2025-02-28 | 91.51 | $88.43 | 109618 |
| 2025-02-27 | 91.70 | $86.91 | 47546 |
| 2025-02-26 | 91.96 | $89.22 | 37640 |
| 2025-02-25 | 92.13 | $88.55 | 67348 |
| 2025-02-24 | 92.24 | $89.60 | 49205 |
| 2025-02-21 | 92.46 | $90.66 | 63923 |
| 2025-02-20 | 92.63 | $92.87 | 22200 |
| 2025-02-19 | 92.69 | $93.55 | 50900 |
| 2025-02-18 | 92.63 | $93.49 | 91514 |
| 2025-02-14 | 92.53 | $93.51 | 60736 |
| 2025-02-13 | 92.38 | $93.36 | 43800 |
| 2025-02-12 | 92.25 | $92.22 | 46108 |
| 2025-02-11 | 92.08 | $92.49 | 41728 |
| 2025-02-10 | 91.90 | $93.00 | 77342 |
| 2025-02-07 | 91.71 | $92.11 | 131400 |
| 2025-02-06 | 91.64 | $92.96 | 100002 |
| 2025-02-05 | 91.51 | $92.32 | 71318 |
| 2025-02-04 | 91.51 | $92.02 | 219007 |
| 2025-02-03 | 91.48 | $91.12 | 95019 |
| 2025-01-31 | 91.40 | $91.82 | 123400 |
| 2025-01-30 | 91.29 | $92.25 | 76117 |
| 2025-01-29 | 91.20 | $92.06 | 97331 |
| 2025-01-28 | 91.17 | $92.67 | 111126 |
| 2025-01-27 | 91.18 | $90.78 | 134200 |
| 2025-01-24 | 91.29 | $93.86 | 136100 |
| 2025-01-23 | 91.19 | $94.23 | 128200 |
| 2025-01-22 | 91.03 | $93.91 | 468200 |
| 2025-01-21 | 90.83 | $92.45 | 673438 |
| 2025-01-17 | 90.70 | $91.51 | 76500 |
| 2025-01-16 | 90.78 | $90.40 | 59100 |
| 2025-01-15 | 90.95 | $90.82 | 60237 |
| 2025-01-14 | 91.05 | $88.72 | 81100 |
| 2025-01-13 | 91.26 | $88.99 | 85600 |
| 2025-01-10 | 91.48 | $89.25 | 86009 |
| 2025-01-08 | 91.62 | $90.59 | 93621 |
| 2025-01-07 | 91.70 | $90.48 | 126900 |
| 2025-01-06 | 91.84 | $92.30 | 211400 |
| 2025-01-03 | 91.86 | $91.30 | 347700 |
| 2025-01-02 | 91.93 | $89.62 | 156900 |
| 2024-12-31 | 92.01 | $89.60 | 134635 |
| 2024-12-30 | 92.06 | $90.46 | 571820 |
| 2024-12-27 | 92.05 | $91.46 | 101700 |
| 2024-12-26 | 91.95 | $92.81 | 46830 |
| 2024-12-24 | 91.81 | $93.10 | 19724 |
| 2024-12-23 | 91.62 | $91.81 | 57458 |
| 2024-12-20 | 91.49 | $90.99 | 76964 |
| 2024-12-19 | 91.40 | $90.00 | 246300 |
| 2024-12-18 | 91.34 | $89.81 | 185846 |
| 2024-12-17 | 91.30 | $93.18 | 93000 |
| 2024-12-16 | 91.03 | $93.72 | 52505 |
| 2024-12-13 | 90.73 | $92.81 | 55511 |
| 2024-12-12 | 90.56 | $92.88 | 44448 |
| 2024-12-11 | 90.42 | $93.44 | 110021 |
| 2024-12-10 | 90.25 | $91.94 | 128600 |
| 2024-12-09 | 90.16 | $92.35 | 471800 |
| 2024-12-06 | 90.03 | $93.23 | 32817 |
| 2024-12-05 | 89.84 | $92.59 | 32310 |
| 2024-12-04 | 89.62 | $92.71 | 43900 |
| 2024-12-03 | 89.27 | $91.21 | 42300 |
| 2024-12-02 | 88.93 | $90.77 | 113141 |
| 2024-11-29 | 88.63 | $90.12 | 15800 |
| 2024-11-27 | 88.31 | $89.45 | 39444 |
| 2024-11-26 | 88.16 | $90.06 | 61346 |
| 2024-11-25 | 88.00 | $89.28 | 56810 |
| 2024-11-22 | 87.84 | $89.27 | 51846 |
| 2024-11-21 | 87.69 | $89.14 | 67502 |
| 2024-11-20 | 87.52 | $88.84 | 52500 |
| 2024-11-19 | 87.33 | $88.92 | 37900 |
| 2024-11-18 | 87.20 | $87.92 | 45800 |
| 2024-11-15 | 87.12 | $87.59 | 47400 |
| 2024-11-14 | 87.04 | $89.42 | 77426 |
| 2024-11-13 | 86.85 | $90.11 | 84147 |
| 2024-11-12 | 86.61 | $90.11 | 116148 |
| 2024-11-11 | 86.36 | $90.05 | 47507 |
| 2024-11-08 | 86.16 | $89.84 | 75703 |
| 2024-11-07 | 85.93 | $89.45 | 67900 |
| 2024-11-06 | 85.71 | $88.16 | 86513 |
| 2024-11-05 | 85.55 | $85.74 | 35200 |
| 2024-11-04 | 85.48 | $84.42 | 101345 |
| 2024-11-01 | 85.42 | $84.63 | 55302 |
| 2024-10-31 | 85.38 | $83.88 | 71300 |
| 2024-10-30 | 85.34 | $86.36 | 60000 |
| 2024-10-29 | 85.17 | $86.80 | 38005 |
| 2024-10-28 | 84.97 | $86.23 | 120300 |
| 2024-10-25 | 84.86 | $86.10 | 46225 |
| 2024-10-24 | 84.75 | $85.75 | 60500 |
| 2024-10-23 | 84.68 | $85.11 | 55611 |
| 2024-10-22 | 84.62 | $86.33 | 26800 |
| 2024-10-21 | 84.51 | $86.33 | 53109 |
| 2024-10-18 | 84.38 | $86.05 | 30400 |
| 2024-10-17 | 84.25 | $85.53 | 42000 |
| 2024-10-16 | 84.16 | $85.38 | 65100 |
| 2024-10-15 | 83.98 | $85.05 | 45005 |
| 2024-10-14 | 83.84 | $85.99 | 27700 |
| 2024-10-11 | 83.64 | $85.29 | 39100 |
| 2024-10-10 | 83.49 | $85.01 | 29330 |
| 2024-10-09 | 83.34 | $84.97 | 35418 |
| 2024-10-08 | 83.14 | $84.40 | 67000 |
| 2024-10-07 | 82.89 | $83.16 | 28424 |
| 2024-10-04 | 82.66 | $83.92 | 50212 |
| 2024-10-03 | 82.34 | $83.01 | 122800 |
| 2024-10-02 | 82.15 | $82.97 | 70310 |
| 2024-10-01 | 81.95 | $82.90 | 588615 |
| 2024-09-30 | 81.77 | $84.04 | 88134 |
| 2024-09-27 | 81.66 | $83.77 | 66904 |
| 2024-09-26 | 81.52 | $84.29 | 37400 |
| 2024-09-25 | 81.36 | $84.08 | 46300 |
| 2024-09-24 | 81.25 | $84.06 | 48302 |
| 2024-09-23 | 81.14 | $83.70 | 37200 |
| 2024-09-20 | 81.07 | $83.51 | 46015 |
| 2024-09-19 | 80.97 | $83.75 | 125607 |
| 2024-09-18 | 80.91 | $81.73 | 41100 |
| 2024-09-17 | 80.93 | $82.15 | 51300 |
| 2024-09-16 | 80.94 | $82.13 | 38400 |
| 2024-09-13 | 80.90 | $82.34 | 56633 |
| 2024-09-12 | 80.84 | $81.87 | 55400 |
| 2024-09-11 | 80.72 | $81.11 | 33447 |
| 2024-09-10 | 80.62 | $79.33 | 32239 |
| 2024-09-09 | 80.52 | $78.55 | 91500 |
| 2024-09-06 | 80.44 | $77.41 | 53100 |
| 2024-09-05 | 80.40 | $79.21 | 45146 |
| 2024-09-04 | 80.15 | $79.05 | 92743 |
| 2024-09-03 | 79.95 | $79.35 | 79829 |
| 2024-08-30 | 79.70 | $81.86 | 69409 |
| 2024-08-29 | 79.44 | $80.83 | 44500 |
| 2024-08-28 | 79.32 | $81.10 | 31150 |
| 2024-08-27 | 79.28 | $82.00 | 53527 |
| 2024-08-26 | 79.08 | $81.74 | 24423 |
| 2024-08-23 | 78.95 | $82.39 | 52100 |
| 2024-08-22 | 78.78 | $81.40 | 43400 |
| 2024-08-21 | 78.61 | $82.60 | 58200 |
| 2024-08-20 | 78.43 | $82.21 | 40500 |
| 2024-08-19 | 78.43 | $82.34 | 38430 |
| 2024-08-16 | 78.41 | $81.24 | 56900 |
| 2024-08-15 | 78.39 | $81.20 | 81100 |
| 2024-08-14 | 78.39 | $79.38 | 35400 |
| 2024-08-13 | 78.51 | $79.16 | 68147 |
| 2024-08-12 | 78.77 | $77.29 | 601400 |
| 2024-08-09 | 79.11 | $77.03 | 139300 |
| 2024-08-08 | 79.46 | $76.56 | 69901 |
| 2024-08-07 | 79.81 | $74.33 | 202500 |
| 2024-08-06 | 80.35 | $75.07 | 265200 |
| 2024-08-05 | 80.81 | $74.17 | 349500 |
| 2024-08-02 | 81.31 | $76.69 | 594200 |
| 2024-08-01 | 81.68 | $78.59 | 264035 |
| 2024-07-31 | 81.92 | $80.18 | 170600 |
| 2024-07-30 | 82.04 | $78.00 | 142600 |
| 2024-07-29 | 82.25 | $79.12 | 32600 |
| 2024-07-26 | 82.36 | $78.96 | 95437 |
| 2024-07-25 | 82.52 | $78.17 | 88124 |
| 2024-07-24 | 82.70 | $78.97 | 121000 |
| 2024-07-23 | 82.83 | $82.09 | 34000 |
| 2024-07-22 | 82.74 | $82.05 | 37648 |
| 2024-07-19 | 82.72 | $80.71 | 30738 |
| 2024-07-18 | 82.76 | $81.27 | 34100 |
| 2024-07-17 | 82.80 | $81.88 | 43100 |
| 2024-07-16 | 82.80 | $84.24 | 63748 |
| 2024-07-15 | 82.64 | $84.16 | 594024 |
| 2024-07-12 | 82.49 | $84.05 | 41338 |
| 2024-07-11 | 82.33 | $83.52 | 86649 |
| 2024-07-10 | 82.13 | $85.07 | 64900 |
| 2024-07-09 | 81.83 | $84.26 | 32336 |
| 2024-07-08 | 81.56 | $84.21 | 41811 |
| 2024-07-05 | 81.28 | $84.09 | 32543 |
| 2024-07-03 | 81.02 | $83.42 | 25200 |
| 2024-07-02 | 80.72 | $82.64 | 37349 |
| 2024-07-01 | 80.44 | $82.03 | 315636 |
| 2024-06-28 | 80.18 | $81.41 | 33326 |
| 2024-06-27 | 79.94 | $82.11 | 57138 |
| 2024-06-26 | 79.73 | $81.84 | 44200 |
| 2024-06-25 | 79.54 | $81.47 | 59834 |
| 2024-06-24 | 79.36 | $80.46 | 36010 |
| 2024-06-21 | 79.19 | $81.47 | 31700 |
| 2024-06-20 | 78.98 | $81.52 | 24739 |
| 2024-06-18 | 78.78 | $82.13 | 35113 |
| 2024-06-17 | 78.54 | $81.88 | 98500 |
| 2024-06-14 | 78.29 | $81.15 | 30000 |
| 2024-06-13 | 78.07 | $81.08 | 33500 |
| 2024-06-12 | 77.87 | $80.79 | 47208 |
| 2024-06-11 | 77.63 | $79.65 | 28700 |
| 2024-06-10 | 77.43 | $79.04 | 25700 |
| 2024-06-07 | 77.25 | $78.73 | 31831 |
| 2024-06-06 | 77.08 | $78.74 | 63900 |
| 2024-06-05 | 76.90 | $78.76 | 45800 |
| 2024-06-04 | 76.73 | $77.43 | 34336 |
| 2024-06-03 | 76.63 | $77.17 | 46200 |
| 2024-05-31 | 76.48 | $76.82 | 54642 |
| 2024-05-30 | 76.29 | $76.63 | 65749 |
| 2024-05-29 | 76.06 | $77.78 | 35622 |
| 2024-05-28 | 75.79 | $78.16 | 41249 |
| 2024-05-24 | 75.57 | $77.82 | 65635 |
| 2024-05-23 | 75.35 | $77.09 | 26900 |
| 2024-05-22 | 75.11 | $77.29 | 30700 |
| 2024-05-21 | 74.87 | $77.53 | 98400 |
| 2024-05-20 | 74.62 | $77.24 | 47400 |
| 2024-05-17 | 74.33 | $76.85 | 69528 |
| 2024-05-16 | 74.02 | $76.82 | 139200 |
| 2024-05-15 | 73.79 | $77.12 | 75500 |
| 2024-05-14 | 73.57 | $75.94 | 50139 |
| 2024-05-13 | 73.44 | $75.54 | 100400 |
| 2024-05-10 | 73.33 | $75.44 | 119300 |
| 2024-05-09 | 73.29 | $75.43 | 33804 |
| 2024-05-08 | 73.31 | $75.20 | 59500 |
| 2024-05-07 | 73.28 | $75.30 | 565600 |
| 2024-05-06 | 73.28 | $75.34 | 383500 |
| 2024-05-03 | 73.27 | $74.31 | 42200 |
| 2024-05-02 | 73.31 | $73.02 | 68000 |
| 2024-05-01 | 73.36 | $72.07 | 85400 |
| 2024-04-30 | 73.51 | $72.35 | 79326 |
| 2024-04-29 | 73.64 | $73.72 | 600600 |
| 2024-04-26 | 73.73 | $73.48 | 77043 |
| 2024-04-25 | 73.83 | $72.26 | 39700 |
| 2024-04-24 | 74.00 | $72.52 | 72509 |
| 2024-04-23 | 74.14 | $72.51 | 66200 |
| 2024-04-22 | 74.30 | $71.39 | 36229 |
| 2024-04-19 | 74.52 | $70.68 | 108711 |
| 2024-04-18 | 74.78 | $72.25 | 117320 |
| 2024-04-17 | 74.96 | $72.64 | 92400 |
| 2024-04-16 | 75.09 | $73.32 | 78000 |
| 2024-04-15 | 75.15 | $73.32 | 79200 |
| 2024-04-12 | 75.18 | $74.72 | 219400 |
| 2024-04-11 | 75.19 | $75.78 | 48700 |
| 2024-04-10 | 75.15 | $74.67 | 52710 |
| 2024-04-09 | 75.17 | $75.18 | 31910 |
| 2024-04-08 | 75.11 | $75.13 | 33400 |
| 2024-04-05 | 75.06 | $75.14 | 103000 |
| 2024-04-04 | 75.05 | $74.11 | 42400 |
| 2024-04-03 | 75.04 | $75.05 | 155300 |
| 2024-04-02 | 74.96 | $74.89 | 109100 |
| 2024-04-01 | 74.96 | $75.49 | 121900 |
| 2024-03-28 | 74.94 | $75.48 | 68423 |
| 2024-03-27 | 74.88 | $75.63 | 59300 |
| 2024-03-26 | 74.78 | $75.40 | 36524 |
| 2024-03-25 | 74.71 | $75.65 | 34245 |
| 2024-03-22 | 74.62 | $75.95 | 34364 |
| 2024-03-21 | 74.51 | $75.86 | 33800 |
| 2024-03-20 | 74.42 | $75.85 | 40300 |
| 2024-03-19 | 74.22 | $75.10 | 27100 |
| 2024-03-18 | 74.06 | $74.57 | 46320 |
| 2024-03-15 | 73.97 | $74.04 | 50300 |
| 2024-03-14 | 73.93 | $74.89 | 40635 |
| 2024-03-13 | 73.85 | $74.87 | 24021 |
| 2024-03-12 | 73.71 | $75.17 | 57336 |
| 2024-03-11 | 73.61 | $73.86 | 246320 |
| 2024-03-08 | 73.60 | $74.23 | 73142 |
| 2024-03-07 | 73.53 | $74.90 | 50600 |
| 2024-03-06 | 73.42 | $73.94 | 36541 |
| 2024-03-05 | 73.31 | $73.52 | 35000 |
| 2024-03-04 | 73.22 | $74.82 | 66243 |
| 2024-03-01 | 73.07 | $75.00 | 56747 |
| 2024-02-29 | 72.84 | $74.27 | 148612 |
| 2024-02-28 | 72.60 | $73.70 | 50400 |
| 2024-02-27 | 72.45 | $73.95 | 40300 |
| 2024-02-26 | 72.31 | $73.83 | 43146 |
| 2024-02-23 | 72.13 | $73.90 | 46000 |
| 2024-02-22 | 71.95 | $74.04 | 33301 |
| 2024-02-21 | 71.76 | $71.75 | 38900 |
| 2024-02-20 | 71.67 | $71.97 | 49816 |
| 2024-02-16 | 71.57 | $72.74 | 30143 |
| 2024-02-15 | 71.41 | $73.30 | 52137 |
| 2024-02-14 | 71.18 | $73.18 | 35452 |
| 2024-02-13 | 70.90 | $72.19 | 44800 |
| 2024-02-12 | 70.70 | $73.17 | 92000 |
| 2024-02-09 | 70.45 | $73.62 | 47427 |
| 2024-02-08 | 70.18 | $72.82 | 87400 |
| 2024-02-07 | 69.94 | $72.69 | 58306 |
| 2024-02-06 | 69.67 | $71.81 | 182600 |
| 2024-02-05 | 69.44 | $71.73 | 50100 |
| 2024-02-02 | 69.15 | $71.75 | 75800 |
| 2024-02-01 | 68.85 | $70.46 | 37102 |
| 2024-01-31 | 68.63 | $69.37 | 154200 |
| 2024-01-30 | 68.49 | $70.81 | 31538 |
| 2024-01-29 | 68.34 | $71.08 | 74733 |
| 2024-01-26 | 68.19 | $70.22 | 32300 |
| 2024-01-25 | 68.08 | $70.31 | 23200 |
| 2024-01-24 | 67.96 | $70.22 | 35745 |
| 2024-01-23 | 67.83 | $70.05 | 39048 |
| 2024-01-22 | 67.71 | $69.85 | 38119 |
| 2024-01-19 | 67.57 | $69.56 | 35600 |
| 2024-01-18 | 67.49 | $68.61 | 48300 |
| 2024-01-17 | 67.45 | $67.76 | 51300 |
| 2024-01-16 | 67.42 | $68.09 | 69710 |
| 2024-01-12 | 67.37 | $68.21 | 32044 |
| 2024-01-11 | 67.32 | $68.16 | 52341 |
| 2024-01-10 | 67.23 | $68.06 | 45100 |
| 2024-01-09 | 67.12 | $67.36 | 62000 |
| 2024-01-08 | 67.04 | $67.20 | 100238 |
| 2024-01-05 | 66.95 | $65.82 | 44800 |
| 2024-01-04 | 66.90 | $65.75 | 38433 |
| 2024-01-03 | 66.87 | $66.05 | 38400 |
| 2024-01-02 | 66.81 | $66.67 | 193933 |
| 2023-12-29 | 66.75 | $67.82 | 30200 |
| 2023-12-28 | 66.62 | $68.00 | 38600 |
| 2023-12-27 | 66.48 | $68.02 | 43400 |
| 2023-12-26 | 66.33 | $67.89 | 37700 |
| 2023-12-22 | 66.19 | $67.68 | 36918 |
| 2023-12-21 | 66.06 | $67.72 | 33838 |
| 2023-12-20 | 65.93 | $66.95 | 72128 |
| 2023-12-19 | 65.83 | $68.02 | 62400 |
| 2023-12-18 | 65.68 | $67.76 | 57435 |
| 2023-12-15 | 65.51 | $67.20 | 31500 |
| 2023-12-14 | 65.37 | $67.10 | 68300 |
| 2023-12-13 | 65.23 | $67.13 | 26216 |
| 2023-12-12 | 65.08 | $66.33 | 34824 |
| 2023-12-11 | 64.91 | $65.89 | 48147 |
| 2023-12-08 | 64.77 | $65.81 | 68040 |
| 2023-12-07 | 64.57 | $65.43 | 54020 |
| 2023-12-06 | 64.41 | $64.81 | 31507 |
| 2023-12-05 | 64.27 | $65.13 | 48300 |
| 2023-12-04 | 64.09 | $64.92 | 33248 |
| 2023-12-01 | 63.91 | $65.47 | 91500 |
| 2023-11-30 | 63.66 | $65.21 | 41932 |
| 2023-11-29 | 63.37 | $65.07 | 97025 |
| 2023-11-28 | 63.05 | $65.15 | 50534 |
| 2023-11-27 | 62.71 | $65.05 | 205500 |
| 2023-11-24 | 62.33 | $65.08 | 12821 |
| 2023-11-22 | 61.95 | $65.16 | 33500 |
| 2023-11-21 | 61.62 | $64.91 | 44400 |
| 2023-11-20 | 61.35 | $65.07 | 89800 |
| 2023-11-17 | 61.05 | $64.37 | 73500 |
| 2023-11-16 | 60.78 | $64.38 | 41100 |
| 2023-11-15 | 60.56 | $64.18 | 55939 |
| 2023-11-14 | 60.36 | $64.25 | 63757 |
| 2023-11-13 | 60.22 | $62.93 | 52344 |
| 2023-11-10 | 60.15 | $62.97 | 68600 |
| 2023-11-09 | 60.04 | $61.77 | 55700 |
| 2023-11-08 | 60.02 | $62.29 | 48500 |
| 2023-11-07 | 60.00 | $62.07 | 184108 |
| 2023-11-06 | 59.96 | $61.54 | 308021 |
| 2023-11-03 | 59.94 | $61.24 | 407100 |
| 2023-11-02 | 59.91 | $60.57 | 45130 |
| 2023-11-01 | 59.87 | $59.40 | 37622 |
| 2023-10-31 | 59.88 | $58.61 | 28500 |
| 2023-10-30 | 59.90 | $58.29 | 29323 |
| 2023-10-27 | 59.98 | $57.56 | 35400 |
| 2023-10-26 | 60.08 | $57.45 | 47436 |
| 2023-10-25 | 60.19 | $58.48 | 50217 |
| 2023-10-24 | 60.22 | $59.59 | 28711 |
| 2023-10-23 | 60.20 | $59.11 | 344215 |
| 2023-10-20 | 60.25 | $58.95 | 231500 |
| 2023-10-19 | 60.30 | $59.86 | 32300 |
| 2023-10-18 | 60.31 | $60.35 | 42400 |
| 2023-10-17 | 60.35 | $61.36 | 33500 |
| 2023-10-16 | 60.38 | $61.50 | 28525 |
| 2023-10-13 | 60.41 | $60.83 | 35802 |
| 2023-10-12 | 60.48 | $61.44 | 47300 |
| 2023-10-11 | 60.56 | $61.78 | 78300 |
| 2023-10-10 | 60.60 | $61.30 | 40935 |
| 2023-10-09 | 60.67 | $61.03 | 45900 |
| 2023-10-06 | 60.78 | $60.73 | 157249 |
| 2023-10-05 | 60.87 | $59.71 | 23710 |
| 2023-10-04 | 61.01 | $59.70 | 34300 |
| 2023-10-03 | 61.17 | $58.88 | 43517 |
| 2023-10-02 | 61.39 | $59.99 | 452005 |
| 2023-09-29 | 61.57 | $59.65 | 26700 |
| 2023-09-28 | 61.75 | $59.60 | 50903 |
| 2023-09-27 | 61.94 | $59.13 | 136600 |
| 2023-09-26 | 62.13 | $59.11 | 95800 |
| 2023-09-25 | 62.26 | $60.17 | 50100 |
| 2023-09-22 | 62.32 | $59.90 | 493224 |
| 2023-09-21 | 62.36 | $59.96 | 62300 |
| 2023-09-20 | 62.46 | $61.18 | 25500 |
| 2023-09-19 | 62.45 | $62.01 | 75934 |
| 2023-09-18 | 62.40 | $62.16 | 24041 |
| 2023-09-15 | 62.31 | $62.10 | 68500 |
| 2023-09-14 | 62.22 | $63.06 | 68400 |
| 2023-09-13 | 62.12 | $62.67 | 71900 |
| 2023-09-12 | 62.06 | $62.58 | 170500 |
| 2023-09-11 | 62.04 | $63.23 | 283146 |
| 2023-09-08 | 61.95 | $62.58 | 26811 |
| 2023-09-07 | 61.91 | $62.50 | 43900 |
| 2023-09-06 | 61.86 | $62.84 | 37102 |
| 2023-09-05 | 61.83 | $63.42 | 52700 |
| 2023-09-01 | 61.79 | $63.45 | 46700 |
| 2023-08-31 | 61.72 | $63.37 | 31230 |
| 2023-08-30 | 61.67 | $63.32 | 37200 |
| 2023-08-29 | 61.64 | $62.92 | 42900 |
| 2023-08-28 | 61.68 | $61.73 | 43548 |
| 2023-08-25 | 61.80 | $61.34 | 29500 |
| 2023-08-24 | 61.93 | $60.82 | 24207 |
| 2023-08-23 | 62.03 | $61.90 | 28307 |
| 2023-08-22 | 62.12 | $61.03 | 181609 |
| 2023-08-21 | 62.26 | $61.07 | 24000 |
| 2023-08-18 | 62.37 | $60.23 | 35802 |
| 2023-08-17 | 62.52 | $60.35 | 33902 |
| 2023-08-16 | 62.68 | $61.01 | 31600 |
| 2023-08-15 | 62.85 | $61.53 | 49103 |
| 2023-08-14 | 63.00 | $62.08 | 18000 |
| 2023-08-11 | 63.09 | $61.45 | 44928 |
| 2023-08-10 | 63.19 | $61.74 | 23242 |
| 2023-08-09 | 63.27 | $61.59 | 38913 |
| 2023-08-08 | 63.32 | $62.27 | 70200 |
| 2023-08-07 | 63.31 | $62.56 | 429000 |
| 2023-08-04 | 63.26 | $62.10 | 103400 |
| 2023-08-03 | 63.24 | $62.45 | 21600 |
| 2023-08-02 | 63.21 | $62.60 | 62600 |
| 2023-08-01 | 63.19 | $63.84 | 36246 |
| 2023-07-31 | 63.11 | $64.02 | 143136 |
| 2023-07-28 | 63.02 | $63.86 | 29848 |
| 2023-07-27 | 62.90 | $63.00 | 37118 |
| 2023-07-26 | 62.81 | $63.56 | 32922 |
| 2023-07-25 | 62.69 | $63.80 | 30425 |
| 2023-07-24 | 62.51 | $63.40 | 45000 |
| 2023-07-21 | 62.38 | $63.28 | 40001 |
| 2023-07-20 | 62.28 | $63.36 | 52547 |
| 2023-07-19 | 62.15 | $64.54 | 61829 |
| 2023-07-18 | 61.98 | $64.52 | 291900 |
| 2023-07-17 | 61.83 | $63.93 | 43909 |
| 2023-07-14 | 61.72 | $63.42 | 56148 |
| 2023-07-13 | 61.59 | $63.39 | 61600 |
| 2023-07-12 | 61.46 | $62.59 | 94800 |
| 2023-07-11 | 61.35 | $61.99 | 152200 |
| 2023-07-10 | 61.23 | $61.63 | 58607 |
| 2023-07-07 | 61.12 | $61.61 | 36010 |
| 2023-07-06 | 60.98 | $61.81 | 124748 |
| 2023-07-05 | 60.87 | $62.15 | 200300 |
| 2023-07-03 | 60.75 | $62.26 | 13600 |
| 2023-06-30 | 60.62 | $62.34 | 25632 |
| 2023-06-29 | 60.45 | $61.37 | 53900 |
| 2023-06-28 | 60.29 | $61.26 | 96239 |
| 2023-06-27 | 60.16 | $61.11 | 27126 |
| 2023-06-26 | 60.02 | $60.18 | 56518 |
| 2023-06-23 | 59.88 | $60.77 | 30000 |
| 2023-06-22 | 59.67 | $61.27 | 37308 |
| 2023-06-21 | 59.44 | $60.76 | 34919 |
| 2023-06-20 | 59.28 | $61.30 | 29415 |
| 2023-06-16 | 59.09 | $61.42 | 31600 |
| 2023-06-15 | 58.89 | $61.76 | 54122 |
| 2023-06-14 | 58.65 | $60.87 | 66300 |
| 2023-06-13 | 58.41 | $60.79 | 75234 |
| 2023-06-12 | 58.18 | $60.36 | 79725 |
| 2023-06-09 | 57.97 | $59.59 | 111300 |
| 2023-06-08 | 57.81 | $59.38 | 32004 |
| 2023-06-07 | 57.66 | $58.85 | 47529 |
| 2023-06-06 | 57.51 | $59.67 | 191400 |
| 2023-06-05 | 57.33 | $59.64 | 141200 |
| 2023-06-02 | 57.15 | $59.72 | 378300 |
| 2023-06-01 | 56.90 | $58.93 | 46740 |
| 2023-05-31 | 56.71 | $58.22 | 66700 |
| 2023-05-30 | 56.56 | $58.56 | 142609 |
| 2023-05-26 | 56.43 | $58.41 | 24700 |
| 2023-05-25 | 56.30 | $57.42 | 51400 |
| 2023-05-24 | 56.20 | $56.40 | 50092 |
| 2023-05-23 | 56.10 | $56.73 | 39530 |
| 2023-05-22 | 55.97 | $57.58 | 207536 |
| 2023-05-19 | 55.85 | $57.46 | 36800 |
| 2023-05-18 | 55.74 | $57.55 | 110709 |
| 2023-05-17 | 55.62 | $56.77 | 133631 |
| 2023-05-16 | 55.56 | $56.11 | 47800 |
| 2023-05-15 | 55.53 | $56.33 | 26516 |
| 2023-05-12 | 55.49 | $56.14 | 14449 |
| 2023-05-11 | 55.45 | $56.30 | 57437 |
| 2023-05-10 | 55.40 | $56.34 | 91433 |
| 2023-05-09 | 55.32 | $55.85 | 85600 |
| 2023-05-08 | 55.26 | $56.12 | 403800 |
| 2023-05-05 | 55.20 | $55.96 | 20300 |
| 2023-05-04 | 55.15 | $54.81 | 42117 |
| 2023-05-03 | 55.14 | $55.07 | 36500 |
| 2023-05-02 | 55.15 | $55.35 | 37620 |
| 2023-05-01 | 55.15 | $55.88 | 105035 |
| 2023-04-28 | 55.12 | $55.91 | 33700 |
| 2023-04-27 | 55.05 | $55.39 | 24247 |
| 2023-04-26 | 54.98 | $54.35 | 35303 |
| 2023-04-25 | 54.93 | $54.17 | 29200 |
| 2023-04-24 | 54.88 | $55.15 | 56000 |
| 2023-04-21 | 54.80 | $55.22 | 113900 |
| 2023-04-20 | 54.71 | $55.16 | 34028 |
| 2023-04-19 | 54.60 | $55.55 | 28818 |
| 2023-04-18 | 54.52 | $55.59 | 26400 |
| 2023-04-17 | 54.39 | $55.46 | 33520 |
| 2023-04-14 | 54.25 | $55.27 | 30416 |
| 2023-04-13 | 54.15 | $55.49 | 20838 |
| 2023-04-12 | 53.97 | $54.56 | 39842 |
| 2023-04-11 | 53.85 | $54.82 | 97837 |
| 2023-04-10 | 53.67 | $54.90 | 49003 |
| 2023-04-06 | 53.47 | $54.92 | 28248 |
| 2023-04-05 | 53.32 | $54.67 | 25000 |
| 2023-04-04 | 53.23 | $55.12 | 67511 |
| 2023-04-03 | 53.11 | $55.43 | 102300 |
| 2023-03-31 | 53.02 | $55.36 | 48100 |
| 2023-03-30 | 52.92 | $54.44 | 46600 |
| 2023-03-29 | 52.81 | $54.02 | 36400 |
| 2023-03-28 | 52.71 | $53.22 | 34800 |
| 2023-03-27 | 52.66 | $53.34 | 139314 |
| 2023-03-24 | 52.61 | $53.47 | 54700 |
| 2023-03-23 | 52.54 | $53.37 | 40000 |
| 2023-03-22 | 52.51 | $53.05 | 25240 |
| 2023-03-21 | 52.48 | $53.84 | 61330 |
| 2023-03-20 | 52.41 | $53.01 | 72030 |
| 2023-03-17 | 52.44 | $52.76 | 390739 |
| 2023-03-16 | 52.50 | $53.15 | 54949 |
| 2023-03-15 | 52.59 | $52.02 | 69512 |
| 2023-03-14 | 52.72 | $52.18 | 30536 |
| 2023-03-13 | 52.82 | $51.10 | 137700 |
| 2023-03-10 | 52.94 | $50.93 | 366702 |
| 2023-03-09 | 53.08 | $51.94 | 27018 |
| 2023-03-08 | 53.19 | $52.90 | 63807 |
| 2023-03-07 | 53.28 | $52.76 | 38900 |
| 2023-03-06 | 53.33 | $53.46 | 482400 |
| 2023-03-03 | 53.37 | $53.37 | 34217 |
| 2023-03-02 | 53.44 | $52.37 | 45000 |
| 2023-03-01 | 53.51 | $51.90 | 44537 |
| 2023-02-28 | 53.56 | $52.22 | 42900 |
| 2023-02-27 | 53.55 | $52.38 | 66216 |
| 2023-02-24 | 53.58 | $52.08 | 63800 |
| 2023-02-23 | 53.60 | $52.86 | 39445 |
| 2023-02-22 | 53.55 | $52.41 | 57646 |
| 2023-02-21 | 53.52 | $52.41 | 288500 |
| 2023-02-17 | 53.49 | $53.59 | 252730 |
| 2023-02-16 | 53.36 | $53.99 | 79400 |
| 2023-02-15 | 53.16 | $54.90 | 85100 |
| 2023-02-14 | 52.93 | $54.55 | 90400 |
| 2023-02-13 | 52.75 | $54.27 | 409200 |
| 2023-02-10 | 52.58 | $53.52 | 25643 |
| 2023-02-09 | 52.43 | $53.73 | 85456 |
| 2023-02-08 | 52.26 | $54.13 | 143148 |
| 2023-02-07 | 52.02 | $54.73 | 64100 |
| 2023-02-06 | 51.73 | $53.80 | 49231 |
| 2023-02-03 | 51.48 | $54.21 | 129414 |
| 2023-02-02 | 51.15 | $54.82 | 49829 |
| 2023-02-01 | 50.83 | $53.73 | 119800 |
| 2023-01-31 | 50.56 | $52.88 | 76547 |
| 2023-01-30 | 50.35 | $52.03 | 134317 |
| 2023-01-27 | 50.18 | $52.93 | 104613 |
| 2023-01-26 | 49.92 | $52.56 | 61405 |
| 2023-01-25 | 49.71 | $51.73 | 168900 |
| 2023-01-24 | 49.56 | $51.84 | 52631 |
| 2023-01-23 | 49.40 | $51.89 | 47330 |
| 2023-01-20 | 49.28 | $51.04 | 51900 |
| 2023-01-19 | 49.17 | $49.86 | 62315 |
| 2023-01-18 | 49.12 | $50.31 | 59232 |
| 2023-01-17 | 49.07 | $50.98 | 52443 |
| 2023-01-13 | 49.03 | $50.79 | 147100 |
| 2023-01-12 | 49.07 | $50.56 | 46410 |
| 2023-01-11 | 49.14 | $50.31 | 44000 |
| 2023-01-10 | 49.20 | $49.38 | 66337 |
| 2023-01-09 | 49.28 | $49.03 | 96111 |
| 2023-01-06 | 49.38 | $48.70 | 46629 |
| 2023-01-05 | 49.48 | $47.64 | 51400 |
| 2023-01-04 | 49.63 | $48.47 | 59100 |
| 2023-01-03 | 49.80 | $48.20 | 114212 |
| 2022-12-30 | 50.03 | $48.68 | 137018 |
| 2022-12-29 | 50.25 | $48.78 | 166939 |
| 2022-12-28 | 50.45 | $47.70 | 136000 |
| 2022-12-27 | 50.60 | $48.32 | 166800 |
| 2022-12-23 | 50.74 | $48.76 | 168600 |
| 2022-12-22 | 50.89 | $48.60 | 152237 |
| 2022-12-21 | 51.06 | $49.55 | 183041 |
| 2022-12-20 | 51.16 | $48.81 | 183500 |
| 2022-12-19 | 51.25 | $48.79 | 152446 |
| 2022-12-16 | 51.37 | $49.40 | 115600 |
| 2022-12-15 | 51.46 | $50.07 | 68700 |
| 2022-12-14 | 51.53 | $51.64 | 121500 |
| 2022-12-13 | 51.56 | $52.01 | 118300 |
| 2022-12-12 | 51.53 | $51.55 | 91000 |
| 2022-12-09 | 51.56 | $50.81 | 59448 |
| 2022-12-08 | 51.58 | $51.17 | 55400 |
| 2022-12-07 | 51.40 | $50.59 | 84800 |
| 2022-12-06 | 51.31 | $50.78 | 129301 |
| 2022-12-05 | 51.20 | $51.74 | 111000 |
| 2022-12-02 | 51.02 | $52.85 | 117738 |
| 2022-12-01 | 50.75 | $53.01 | 239600 |
| 2022-11-30 | 50.52 | $52.91 | 69700 |
| 2022-11-29 | 50.37 | $50.69 | 99219 |
| 2022-11-28 | 50.36 | $51.04 | 40635 |
| 2022-11-25 | 50.36 | $51.85 | 11100 |
| 2022-11-23 | 50.25 | $51.96 | 57517 |
| 2022-11-22 | 50.17 | $51.47 | 70712 |
| 2022-11-21 | 50.15 | $50.75 | 67034 |
| 2022-11-18 | 50.12 | $51.20 | 49417 |
| 2022-11-17 | 50.03 | $51.10 | 54600 |
| 2022-11-16 | 49.90 | $51.49 | 43100 |
| 2022-11-15 | 49.76 | $52.14 | 68500 |
| 2022-11-14 | 49.62 | $51.46 | 42024 |
| 2022-11-11 | 49.48 | $52.11 | 31800 |
| 2022-11-10 | 49.23 | $51.19 | 39735 |
| 2022-11-09 | 49.09 | $47.61 | 86217 |
| 2022-11-08 | 49.09 | $48.86 | 38125 |
| 2022-11-07 | 49.02 | $48.54 | 73900 |
| 2022-11-04 | 49.00 | $48.11 | 93937 |
| 2022-11-03 | 49.03 | $47.54 | 51200 |
| 2022-11-02 | 49.18 | $48.31 | 54834 |
| 2022-11-01 | 49.31 | $50.03 | 170503 |
| 2022-10-31 | 49.36 | $50.44 | 49425 |
| 2022-10-28 | 49.31 | $50.94 | 131300 |
| 2022-10-27 | 49.17 | $49.80 | 75300 |
| 2022-10-26 | 49.13 | $50.28 | 61727 |
| 2022-10-25 | 49.13 | $51.14 | 45300 |
| 2022-10-24 | 49.03 | $50.03 | 48500 |
| 2022-10-21 | 48.98 | $49.56 | 42300 |
| 2022-10-20 | 48.98 | $48.39 | 56200 |
| 2022-10-19 | 49.08 | $48.79 | 67429 |
| 2022-10-18 | 49.20 | $49.22 | 47044 |
| 2022-10-17 | 49.34 | $48.67 | 57600 |
| 2022-10-14 | 49.54 | $47.05 | 38800 |
| 2022-10-13 | 49.80 | $48.52 | 72341 |
| 2022-10-12 | 50.02 | $47.49 | 56035 |
| 2022-10-11 | 50.33 | $47.58 | 63200 |
| 2022-10-10 | 50.61 | $48.14 | 50142 |
| 2022-10-07 | 51.01 | $48.72 | 36800 |
| 2022-10-06 | 51.34 | $50.57 | 33700 |
| 2022-10-05 | 51.53 | $50.92 | 37800 |
| 2022-10-04 | 51.68 | $50.98 | 54043 |
| 2022-10-03 | 51.77 | $49.33 | 45700 |
| 2022-09-30 | 51.95 | $48.26 | 85000 |
| 2022-09-29 | 52.22 | $48.98 | 89303 |
| 2022-09-28 | 52.45 | $50.17 | 151200 |
| 2022-09-27 | 52.64 | $49.13 | 744200 |
| 2022-09-26 | 52.92 | $49.14 | 81400 |
| 2022-09-23 | 53.23 | $49.58 | 70437 |
| 2022-09-22 | 53.62 | $50.41 | 40505 |
| 2022-09-21 | 53.93 | $51.13 | 139847 |
| 2022-09-20 | 54.19 | $52.06 | 91700 |
| 2022-09-19 | 54.41 | $52.63 | 62200 |
| 2022-09-16 | 54.67 | $52.28 | 153400 |
| 2022-09-15 | 55.01 | $52.82 | 62833 |
| 2022-09-14 | 55.32 | $53.68 | 37015 |
| 2022-09-13 | 55.61 | $53.29 | 161337 |
| 2022-09-12 | 55.92 | $56.07 | 51738 |
| 2022-09-09 | 56.07 | $55.42 | 117000 |
| 2022-09-08 | 56.20 | $54.30 | 43800 |
| 2022-09-07 | 56.40 | $53.91 | 60113 |
| 2022-09-06 | 56.54 | $52.79 | 62249 |
| 2022-09-02 | 56.77 | $52.94 | 72400 |
| 2022-09-01 | 57.00 | $53.57 | 98401 |
| 2022-08-31 | 57.20 | $53.67 | 78744 |
| 2022-08-30 | 57.39 | $54.07 | 70632 |
| 2022-08-29 | 57.50 | $54.68 | 44701 |
| 2022-08-26 | 57.59 | $55.25 | 35443 |
| 2022-08-25 | 57.65 | $57.49 | 31338 |
| 2022-08-24 | 57.55 | $56.57 | 90100 |
| 2022-08-23 | 57.45 | $56.34 | 88200 |
| 2022-08-22 | 57.25 | $56.41 | 40200 |
| 2022-08-19 | 57.10 | $57.94 | 79800 |
| 2022-08-18 | 56.89 | $59.03 | 74100 |
| 2022-08-17 | 56.67 | $58.92 | 50100 |
| 2022-08-16 | 56.41 | $59.46 | 40600 |
| 2022-08-15 | 56.08 | $59.52 | 132303 |
| 2022-08-12 | 55.67 | $59.14 | 67900 |
| 2022-08-11 | 55.30 | $58.04 | 131600 |
| 2022-08-10 | 54.93 | $58.32 | 38000 |
| 2022-08-09 | 54.55 | $56.73 | 54436 |
| 2022-08-08 | 54.26 | $57.32 | 35320 |
| 2022-08-05 | 53.97 | $57.48 | 51325 |
| 2022-08-04 | 53.72 | $57.66 | 92300 |
| 2022-08-03 | 53.47 | $57.43 | 47200 |
| 2022-08-02 | 53.17 | $56.24 | 45000 |
| 2022-08-01 | 52.93 | $56.43 | 33300 |
| 2022-07-29 | 52.63 | $56.55 | 86918 |
| 2022-07-28 | 52.31 | $55.43 | 105000 |
| 2022-07-27 | 52.07 | $54.52 | 45917 |
| 2022-07-26 | 51.88 | $52.46 | 52507 |
| 2022-07-25 | 51.87 | $53.47 | 28300 |
| 2022-07-22 | 51.83 | $53.74 | 36031 |
| 2022-07-21 | 51.68 | $54.59 | 77200 |
| 2022-07-20 | 51.45 | $53.70 | 68600 |
| 2022-07-19 | 51.26 | $52.90 | 57800 |
| 2022-07-18 | 51.06 | $51.30 | 42600 |
| 2022-07-15 | 50.90 | $51.68 | 54300 |
| 2022-07-14 | 50.83 | $50.71 | 34700 |
| 2022-07-13 | 50.74 | $50.74 | 68600 |
| 2022-07-12 | 50.65 | $50.83 | 45422 |
| 2022-07-11 | 50.69 | $51.61 | 53917 |
| 2022-07-08 | 50.78 | $52.50 | 42510 |
| 2022-07-07 | 50.91 | $52.58 | 83537 |
| 2022-07-06 | 51.06 | $51.51 | 197633 |
| 2022-07-05 | 51.23 | $51.30 | 38728 |
| 2022-07-01 | 51.41 | $50.57 | 59724 |
| 2022-06-30 | 51.69 | $50.09 | 74200 |
| 2022-06-29 | 51.90 | $50.68 | 46800 |
| 2022-06-28 | 52.11 | $50.69 | 88300 |
| 2022-06-27 | 52.33 | $52.21 | 59800 |
| 2022-06-24 | 52.38 | $52.62 | 54214 |
| 2022-06-23 | 52.33 | $50.84 | 73700 |
| 2022-06-22 | 52.34 | $49.96 | 41500 |
| 2022-06-21 | 52.46 | $49.95 | 107601 |
| 2022-06-17 | 52.53 | $48.73 | 101800 |
| 2022-06-16 | 52.67 | $48.16 | 60300 |
| 2022-06-15 | 52.84 | $50.26 | 119726 |
| 2022-06-14 | 53.03 | $49.00 | 185128 |
| 2022-06-13 | 53.21 | $49.00 | 217700 |
| 2022-06-10 | 53.43 | $51.49 | 132200 |
| 2022-06-09 | 53.43 | $53.54 | 216900 |
| 2022-06-08 | 53.32 | $55.06 | 121500 |
| 2022-06-07 | 53.22 | $55.50 | 53902 |
| 2022-06-06 | 53.08 | $54.99 | 41411 |
| 2022-06-03 | 53.08 | $54.78 | 35240 |
| 2022-06-02 | 53.14 | $56.15 | 71800 |
| 2022-06-01 | 53.27 | $54.43 | 135800 |
| 2022-05-31 | 53.40 | $54.82 | 49620 |
| 2022-05-27 | 53.51 | $55.05 | 43800 |
| 2022-05-26 | 53.57 | $53.22 | 69000 |
| 2022-05-25 | 53.85 | $51.76 | 121500 |
| 2022-05-24 | 54.11 | $51.04 | 83600 |
| 2022-05-23 | 54.40 | $52.29 | 66332 |
| 2022-05-20 | 54.75 | $51.40 | 119525 |
| 2022-05-19 | 55.10 | $51.49 | 159900 |
| 2022-05-18 | 55.53 | $51.51 | 737255 |
| 2022-05-17 | 56.04 | $54.03 | 134327 |
| 2022-05-16 | 56.45 | $52.66 | 50622 |
| 2022-05-13 | 56.86 | $53.39 | 135800 |
| 2022-05-12 | 57.23 | $51.43 | 111700 |
| 2022-05-11 | 57.77 | $51.48 | 173300 |
| 2022-05-10 | 58.25 | $53.04 | 106900 |
| 2022-05-09 | 58.67 | $52.59 | 229421 |
| 2022-05-06 | 59.18 | $55.09 | 84515 |
| 2022-05-05 | 59.61 | $55.88 | 102700 |
| 2022-05-04 | 59.99 | $58.81 | 84500 |
| 2022-05-03 | 60.30 | $56.99 | 170400 |
| 2022-05-02 | 60.76 | $57.01 | 356600 |
| 2022-04-29 | 61.17 | $56.27 | 65000 |
| 2022-04-28 | 61.61 | $58.88 | 285107 |
| 2022-04-27 | 61.96 | $56.98 | 53000 |
| 2022-04-26 | 62.45 | $56.85 | 105706 |
| 2022-04-25 | 62.89 | $59.18 | 62206 |
| 2022-04-22 | 63.16 | $58.48 | 55000 |
| 2022-04-21 | 63.47 | $60.13 | 83100 |
| 2022-04-20 | 63.64 | $61.53 | 60644 |
| 2022-04-19 | 63.79 | $62.27 | 86417 |
| 2022-04-18 | 63.84 | $60.88 | 125738 |
| 2022-04-14 | 63.98 | $60.90 | 88540 |
| 2022-04-13 | 64.05 | $62.23 | 216700 |
| 2022-04-12 | 64.00 | $61.03 | 65730 |
| 2022-04-11 | 63.91 | $61.42 | 214200 |
| 2022-04-08 | 63.71 | $62.87 | 79123 |
| 2022-04-07 | 63.50 | $63.63 | 192407 |
| 2022-04-06 | 63.30 | $63.45 | 71530 |
| 2022-04-05 | 63.13 | $64.97 | 43300 |
| 2022-04-04 | 62.78 | $66.31 | 56440 |
| 2022-04-01 | 62.37 | $65.16 | 110536 |
| 2022-03-31 | 62.15 | $65.00 | 40815 |
| 2022-03-30 | 61.98 | $65.99 | 91102 |
| 2022-03-29 | 61.81 | $66.79 | 150230 |
| 2022-03-28 | 61.56 | $65.58 | 46323 |
| 2022-03-25 | 61.41 | $64.59 | 118124 |
| 2022-03-24 | 61.30 | $64.64 | 48600 |
| 2022-03-23 | 61.15 | $63.56 | 236309 |
| 2022-03-22 | 60.93 | $64.51 | 111700 |
| 2022-03-21 | 60.75 | $63.37 | 83533 |
| 2022-03-18 | 60.66 | $63.65 | 152300 |
| 2022-03-17 | 60.59 | $62.26 | 85217 |
| 2022-03-16 | 60.70 | $61.31 | 61007 |
| 2022-03-15 | 60.85 | $59.19 | 40000 |
| 2022-03-14 | 61.04 | $57.45 | 93300 |
| 2022-03-11 | 61.31 | $58.55 | 80900 |
| 2022-03-10 | 61.63 | $59.68 | 104435 |
| 2022-03-09 | 61.95 | $60.12 | 59000 |
| 2022-03-08 | 62.18 | $57.85 | 173103 |
| 2022-03-07 | 62.50 | $58.18 | 119606 |
| 2022-03-04 | 62.82 | $60.70 | 95149 |
| 2022-03-03 | 62.96 | $61.67 | 162719 |
| 2022-03-02 | 63.17 | $62.60 | 177842 |
| 2022-03-01 | 63.32 | $61.65 | 92700 |
| 2022-02-28 | 63.49 | $62.63 | 156700 |
| 2022-02-25 | 63.51 | $62.48 | 75800 |
| 2022-02-24 | 63.43 | $61.49 | 266226 |
| 2022-02-23 | 63.42 | $59.27 | 104016 |
| 2022-02-22 | 63.54 | $60.83 | 187000 |
| 2022-02-18 | 63.64 | $61.54 | 108100 |
| 2022-02-17 | 63.70 | $62.35 | 43547 |
| 2022-02-16 | 63.80 | $64.38 | 67700 |
| 2022-02-15 | 63.84 | $64.38 | 95800 |
| 2022-02-14 | 63.92 | $62.98 | 232700 |
| 2022-02-11 | 64.14 | $62.93 | 132200 |
| 2022-02-10 | 64.36 | $64.81 | 178700 |
| 2022-02-09 | 64.57 | $66.16 | 94406 |
| 2022-02-08 | 64.71 | $64.76 | 59600 |
| 2022-02-07 | 64.87 | $64.15 | 74827 |
| 2022-02-04 | 65.07 | $64.58 | 62428 |
| 2022-02-03 | 65.28 | $63.49 | 110800 |
| 2022-02-02 | 65.55 | $65.94 | 239436 |
| 2022-02-01 | 65.83 | $65.57 | 240913 |
| 2022-01-31 | 66.16 | $65.07 | 68818 |
| 2022-01-28 | 66.50 | $62.95 | 82312 |
| 2022-01-27 | 66.96 | $60.92 | 69209 |
| 2022-01-26 | 67.54 | $61.38 | 91940 |
| 2022-01-25 | 68.09 | $61.54 | 168918 |
| 2022-01-24 | 68.65 | $62.99 | 189600 |
| 2022-01-21 | 69.09 | $62.63 | 155315 |
| 2022-01-20 | 69.52 | $64.42 | 127406 |
| 2022-01-19 | 69.81 | $65.24 | 187900 |
| 2022-01-18 | 69.98 | $65.92 | 107525 |
| 2022-01-14 | 70.16 | $67.41 | 80400 |
| 2022-01-13 | 70.27 | $67.26 | 119600 |
| 2022-01-12 | 70.47 | $69.10 | 122801 |
| 2022-01-11 | 70.50 | $68.88 | 100300 |
| 2022-01-10 | 70.60 | $67.98 | 144445 |
| 2022-01-07 | 70.78 | $68.07 | 61447 |
| 2022-01-06 | 70.94 | $68.82 | 80600 |
| 2022-01-05 | 71.10 | $68.97 | 174632 |
| 2022-01-04 | 71.23 | $71.38 | 40226 |
| 2022-01-03 | 71.14 | $72.23 | 58600 |
| 2021-12-31 | 70.98 | $71.82 | 27648 |
| 2021-12-30 | 70.90 | $72.23 | 40900 |
| 2021-12-29 | 70.75 | $72.45 | 66600 |
| 2021-12-28 | 70.67 | $72.47 | 51500 |
| 2021-12-27 | 70.65 | $72.77 | 89716 |
| 2021-12-23 | 70.55 | $71.76 | 97646 |
| 2021-12-22 | 70.58 | $71.17 | 59629 |
| 2021-12-21 | 70.61 | $70.29 | 45900 |
| 2021-12-20 | 70.70 | $68.56 | 91246 |
| 2021-12-17 | 70.94 | $69.51 | 129600 |
| 2021-12-16 | 71.11 | $69.73 | 80700 |
| 2021-12-15 | 71.26 | $71.20 | 77900 |
| 2021-12-14 | 71.34 | $69.78 | 196403 |
| 2021-12-13 | 71.46 | $70.77 | 101727 |
| 2021-12-10 | 71.53 | $71.66 | 28600 |
| 2021-12-09 | 71.52 | $71.17 | 30117 |
| 2021-12-08 | 71.53 | $72.14 | 44325 |
| 2021-12-07 | 71.54 | $71.59 | 43343 |
| 2021-12-06 | 71.60 | $69.59 | 135616 |
| 2021-12-03 | 71.75 | $68.92 | 157922 |
| 2021-12-02 | 71.93 | $70.16 | 44500 |
| 2021-12-01 | 72.02 | $69.34 | 75107 |
| 2021-11-30 | 72.12 | $70.77 | 63500 |
| 2021-11-29 | 72.14 | $72.09 | 101141 |
| 2021-11-26 | 72.08 | $70.84 | 24526 |
| 2021-11-24 | 72.07 | $72.23 | 28124 |
| 2021-11-23 | 71.96 | $71.81 | 106300 |
| 2021-11-22 | 71.87 | $72.22 | 47820 |
| 2021-11-19 | 71.75 | $73.24 | 28744 |
| 2021-11-18 | 71.55 | $73.01 | 30200 |
| 2021-11-17 | 71.39 | $72.63 | 42008 |
| 2021-11-16 | 71.21 | $72.82 | 32935 |
| 2021-11-15 | 71.04 | $72.17 | 155800 |
| 2021-11-12 | 70.87 | $72.23 | 57300 |
| 2021-11-11 | 70.67 | $71.40 | 161146 |
| 2021-11-10 | 70.48 | $71.33 | 73500 |
| 2021-11-09 | 70.24 | $72.40 | 27300 |
| 2021-11-08 | 69.92 | $72.79 | 137428 |
| 2021-11-05 | 69.58 | $72.65 | 44100 |
| 2021-11-04 | 69.27 | $72.53 | 41300 |
| 2021-11-03 | 68.98 | $71.81 | 37100 |
| 2021-11-02 | 68.69 | $71.35 | 25233 |
| 2021-11-01 | 68.40 | $71.15 | 111925 |
| 2021-10-29 | 68.09 | $71.04 | 29800 |
| 2021-10-28 | 67.85 | $70.65 | 44425 |
| 2021-10-27 | 67.59 | $69.98 | 47805 |
| 2021-10-26 | 67.39 | $69.99 | 82700 |
| 2021-10-25 | 67.20 | $69.78 | 97509 |
| 2021-10-22 | 67.11 | $69.26 | 68600 |
| 2021-10-21 | 67.08 | $69.76 | 37327 |
| 2021-10-20 | 67.03 | $69.20 | 37300 |
| 2021-10-19 | 66.96 | $69.28 | 32534 |
| 2021-10-18 | 66.87 | $68.85 | 32710 |
| 2021-10-15 | 66.79 | $68.17 | 69219 |
| 2021-10-14 | 66.80 | $67.70 | 31900 |
| 2021-10-13 | 66.88 | $66.49 | 29200 |
| 2021-10-12 | 67.01 | $65.97 | 79141 |
| 2021-10-11 | 67.14 | $65.97 | 24600 |
| 2021-10-08 | 67.28 | $66.42 | 36100 |
| 2021-10-07 | 67.40 | $66.74 | 46500 |
| 2021-10-06 | 67.53 | $66.06 | 32526 |
| 2021-10-05 | 67.71 | $65.63 | 155300 |
| 2021-10-04 | 67.92 | $64.76 | 99000 |
| 2021-10-01 | 68.18 | $66.26 | 165413 |
| 2021-09-30 | 68.35 | $65.55 | 66000 |
| 2021-09-29 | 68.56 | $65.95 | 31000 |
| 2021-09-28 | 68.73 | $66.10 | 112406 |
| 2021-09-27 | 68.91 | $68.01 | 34300 |
| 2021-09-24 | 68.97 | $68.69 | 51644 |
| 2021-09-23 | 68.95 | $68.72 | 29337 |
| 2021-09-22 | 68.95 | $67.94 | 32218 |
| 2021-09-21 | 68.98 | $67.33 | 145945 |
| 2021-09-20 | 69.04 | $67.24 | 59400 |
| 2021-09-17 | 69.05 | $68.50 | 45900 |
| 2021-09-16 | 68.96 | $69.22 | 34600 |
| 2021-09-15 | 68.83 | $69.11 | 33418 |
| 2021-09-14 | 68.73 | $68.59 | 51100 |
| 2021-09-13 | 68.69 | $68.69 | 98000 |
| 2021-09-10 | 68.64 | $68.86 | 144909 |
| 2021-09-09 | 68.57 | $69.40 | 32800 |
| 2021-09-08 | 68.46 | $69.65 | 47000 |
| 2021-09-07 | 68.34 | $69.88 | 35424 |
| 2021-09-03 | 68.23 | $69.90 | 95200 |
| 2021-09-02 | 68.12 | $69.67 | 56900 |
| 2021-09-01 | 68.03 | $69.69 | 31841 |
| 2021-08-31 | 67.91 | $69.49 | 34400 |
| 2021-08-30 | 67.80 | $69.69 | 55005 |
| 2021-08-27 | 67.65 | $69.07 | 47029 |
| 2021-08-26 | 67.54 | $68.35 | 74706 |
| 2021-08-25 | 67.50 | $68.76 | 48623 |
| 2021-08-24 | 67.43 | $68.57 | 28646 |
| 2021-08-23 | 67.35 | $68.38 | 26626 |
| 2021-08-20 | 67.32 | $67.52 | 39900 |
| 2021-08-19 | 67.32 | $66.79 | 129533 |
| 2021-08-18 | 67.32 | $66.54 | 30618 |
| 2021-08-17 | 67.30 | $67.16 | 48100 |
| 2021-08-16 | 67.23 | $67.72 | 25444 |
| 2021-08-13 | 67.08 | $67.68 | 62900 |
| 2021-08-12 | 66.97 | $67.53 | 31508 |
| 2021-08-11 | 66.88 | $67.16 | 25800 |
| 2021-08-10 | 66.83 | $67.32 | 58347 |
| 2021-08-09 | 66.77 | $67.67 | 31000 |
| 2021-08-06 | 66.71 | $67.64 | 36300 |
| 2021-08-05 | 66.64 | $67.87 | 53648 |
| 2021-08-04 | 66.53 | $67.34 | 38546 |
| 2021-08-03 | 66.47 | $67.16 | 74447 |
| 2021-08-02 | 66.41 | $66.83 | 28214 |
| 2021-07-30 | 66.35 | $66.88 | 32903 |
| 2021-07-29 | 66.25 | $67.41 | 29141 |
| 2021-07-28 | 66.12 | $67.35 | 61816 |
| 2021-07-27 | 66.00 | $67.09 | 54412 |
| 2021-07-26 | 65.89 | $67.70 | 41317 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
114.60
2026-07-22
Close Price
$114.14
Vol: 73983
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.11
Average
75.61
Maximum
116.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 114.60 | $114.14 | 73983 |
| 2026-07-21 | 114.65 | $114.30 | 50522 |
| 2026-07-20 | 114.68 | $112.46 | 74058 |
| 2026-07-17 | 114.92 | $112.57 | 49830 |
| 2026-07-16 | 115.16 | $114.03 | 57007 |
| 2026-07-15 | 115.28 | $116.00 | 54400 |
| 2026-07-14 | 115.21 | $116.03 | 68637 |
| 2026-07-13 | 115.12 | $114.43 | 63100 |
| 2026-07-10 | 115.19 | $116.52 | 52700 |
| 2026-07-09 | 115.06 | $116.05 | 58300 |
| 2026-07-08 | 114.95 | $114.64 | 113620 |
| 2026-07-07 | 114.98 | $114.12 | 90923 |
| 2026-07-06 | 115.07 | $115.67 | 83548 |
| 2026-07-02 | 115.01 | $114.09 | 119600 |
| 2026-07-01 | 115.11 | $115.66 | 220600 |
| 2026-06-30 | 115.05 | $117.02 | 547549 |
| 2026-06-29 | 114.84 | $115.13 | 48900 |
| 2026-06-26 | 114.81 | $112.36 | 60321 |
| 2026-06-25 | 115.07 | $113.55 | 48000 |
| 2026-06-24 | 115.23 | $113.30 | 69800 |
| 2026-06-23 | 115.43 | $113.42 | 61130 |
| 2026-06-22 | 115.65 | $116.76 | 50400 |
| 2026-06-18 | 115.53 | $117.14 | 39716 |
| 2026-06-17 | 115.36 | $114.90 | 65640 |
| 2026-06-16 | 115.41 | $116.24 | 60700 |
| 2026-06-15 | 115.32 | $117.51 | 94841 |
| 2026-06-12 | 115.09 | $114.30 | 77100 |
| 2026-06-11 | 115.17 | $113.94 | 101425 |
| 2026-06-10 | 115.30 | $111.36 | 86100 |
| 2026-06-09 | 115.72 | $114.13 | 154009 |
| 2026-06-08 | 115.88 | $114.83 | 71109 |
| 2026-06-05 | 116.00 | $113.96 | 143500 |
| 2026-06-04 | 116.21 | $118.92 | 48910 |
| 2026-06-03 | 115.92 | $118.99 | 115907 |
| 2026-06-02 | 115.60 | $120.22 | 48103 |
| 2026-06-01 | 115.12 | $120.06 | 49340 |
| 2026-05-29 | 114.59 | $118.88 | 35100 |
| 2026-05-28 | 114.14 | $118.24 | 44677 |
| 2026-05-27 | 113.71 | $116.99 | 28908 |
| 2026-05-26 | 113.37 | $117.04 | 36579 |
| 2026-05-22 | 112.98 | $115.59 | 82400 |
| 2026-05-21 | 112.71 | $115.42 | 146800 |
| 2026-05-20 | 112.42 | $115.29 | 403000 |
| 2026-05-19 | 112.12 | $113.55 | 33241 |
| 2026-05-18 | 111.97 | $114.55 | 65425 |
| 2026-05-15 | 111.70 | $115.26 | 107322 |
| 2026-05-14 | 111.32 | $117.30 | 33800 |
| 2026-05-13 | 110.69 | $115.80 | 55815 |
| 2026-05-12 | 110.15 | $114.60 | 40441 |
| 2026-05-11 | 109.69 | $115.10 | 109500 |
| 2026-05-08 | 109.12 | $114.82 | 68304 |
| 2026-05-07 | 108.51 | $113.58 | 204400 |
| 2026-05-06 | 107.98 | $113.83 | 63413 |
| 2026-05-05 | 107.37 | $111.42 | 89613 |
| 2026-05-04 | 106.94 | $110.50 | 63700 |
| 2026-05-01 | 106.56 | $110.54 | 150001 |
| 2026-04-30 | 106.15 | $109.86 | 64831 |
| 2026-04-29 | 105.75 | $109.07 | 76417 |
| 2026-04-28 | 105.41 | $109.23 | 66300 |
| 2026-04-27 | 105.00 | $110.59 | 53700 |
| 2026-04-24 | 104.41 | $110.15 | 50438 |
| 2026-04-23 | 103.81 | $108.46 | 47737 |
| 2026-04-22 | 103.32 | $109.58 | 52400 |
| 2026-04-21 | 102.66 | $107.65 | 124401 |
| 2026-04-20 | 102.14 | $108.37 | 109448 |
| 2026-04-17 | 101.48 | $108.63 | 47935 |
| 2026-04-16 | 100.73 | $106.91 | 71529 |
| 2026-04-15 | 100.08 | $106.66 | 61900 |
| 2026-04-14 | 99.39 | $105.29 | 77700 |
| 2026-04-13 | 98.76 | $103.20 | 68910 |
| 2026-04-10 | 98.30 | $101.74 | 58129 |
| 2026-04-09 | 97.94 | $101.27 | 84900 |
| 2026-04-08 | 97.58 | $100.64 | 64900 |
| 2026-04-07 | 97.26 | $97.62 | 70544 |
| 2026-04-06 | 97.23 | $97.18 | 34100 |
| 2026-04-02 | 97.23 | $96.78 | 65700 |
| 2026-04-01 | 97.28 | $96.71 | 61900 |
| 2026-03-31 | 97.34 | $95.48 | 168200 |
| 2026-03-30 | 97.53 | $91.68 | 103400 |
| 2026-03-27 | 98.15 | $92.47 | 77900 |
| 2026-03-26 | 98.75 | $94.55 | 65927 |
| 2026-03-25 | 99.19 | $97.39 | 119500 |
| 2026-03-24 | 99.38 | $96.69 | 90149 |
| 2026-03-23 | 99.66 | $97.51 | 102439 |
| 2026-03-20 | 99.89 | $96.08 | 54145 |
| 2026-03-19 | 100.29 | $98.19 | 72941 |
| 2026-03-18 | 100.51 | $98.36 | 61000 |
| 2026-03-17 | 100.73 | $99.68 | 25100 |
| 2026-03-16 | 100.84 | $99.57 | 48543 |
| 2026-03-13 | 100.98 | $98.19 | 45316 |
| 2026-03-12 | 101.27 | $99.25 | 78624 |
| 2026-03-11 | 101.49 | $101.12 | 53500 |
| 2026-03-10 | 101.52 | $100.98 | 50900 |
| 2026-03-09 | 101.58 | $101.08 | 107800 |
| 2026-03-06 | 101.63 | $99.49 | 50025 |
| 2026-03-05 | 101.86 | $101.22 | 117500 |
| 2026-03-04 | 101.93 | $101.47 | 85300 |
| 2026-03-03 | 101.98 | $100.23 | 322336 |
| 2026-03-02 | 102.16 | $101.38 | 251231 |
| 2026-02-27 | 102.24 | $101.02 | 154741 |
| 2026-02-26 | 102.37 | $102.05 | 155106 |
| 2026-02-25 | 102.40 | $103.24 | 86212 |
| 2026-02-24 | 102.32 | $101.95 | 58904 |
| 2026-02-23 | 102.35 | $100.97 | 72200 |
| 2026-02-20 | 102.50 | $102.17 | 111900 |
| 2026-02-19 | 102.53 | $101.40 | 64948 |
| 2026-02-18 | 102.65 | $101.51 | 62800 |
| 2026-02-17 | 102.77 | $100.82 | 98700 |
| 2026-02-13 | 102.98 | $100.42 | 60416 |
| 2026-02-12 | 103.25 | $100.72 | 67900 |
| 2026-02-11 | 103.52 | $102.66 | 109300 |
| 2026-02-10 | 103.61 | $102.71 | 123301 |
| 2026-02-09 | 103.70 | $103.30 | 71600 |
| 2026-02-06 | 103.74 | $102.13 | 98142 |
| 2026-02-05 | 103.91 | $99.56 | 111000 |
| 2026-02-04 | 104.37 | $101.23 | 112600 |
| 2026-02-03 | 104.70 | $103.15 | 129202 |
| 2026-02-02 | 104.86 | $104.92 | 64049 |
| 2026-01-30 | 104.86 | $104.66 | 47900 |
| 2026-01-29 | 104.88 | $105.75 | 43613 |
| 2026-01-28 | 104.79 | $105.96 | 50845 |
| 2026-01-27 | 104.66 | $105.91 | 35900 |
| 2026-01-26 | 104.53 | $105.09 | 47324 |
| 2026-01-23 | 104.47 | $104.49 | 96000 |
| 2026-01-22 | 104.47 | $104.23 | 49644 |
| 2026-01-21 | 104.49 | $103.47 | 85443 |
| 2026-01-20 | 104.60 | $102.25 | 96500 |
| 2026-01-16 | 104.85 | $104.96 | 127600 |
| 2026-01-15 | 104.84 | $104.96 | 170649 |
| 2026-01-14 | 104.83 | $104.54 | 127000 |
| 2026-01-13 | 104.86 | $105.81 | 154100 |
| 2026-01-12 | 104.76 | $105.90 | 80022 |
| 2026-01-09 | 104.63 | $105.50 | 120700 |
| 2026-01-08 | 104.54 | $104.64 | 72400 |
| 2026-01-07 | 104.53 | $105.59 | 67233 |
| 2026-01-06 | 104.42 | $105.53 | 65818 |
| 2026-01-05 | 104.31 | $104.80 | 129529 |
| 2026-01-02 | 104.25 | $104.23 | 77139 |
| 2025-12-31 | 104.26 | $104.04 | 86704 |
| 2025-12-30 | 104.28 | $104.85 | 42100 |
| 2025-12-29 | 104.22 | $105.07 | 26000 |
| 2025-12-26 | 104.13 | $105.61 | 23301 |
| 2025-12-24 | 103.97 | $105.56 | 27900 |
| 2025-12-23 | 103.81 | $105.38 | 49814 |
| 2025-12-22 | 103.64 | $104.63 | 65038 |
| 2025-12-19 | 103.54 | $103.83 | 78726 |
| 2025-12-18 | 103.50 | $102.51 | 76200 |
| 2025-12-17 | 103.61 | $101.24 | 57500 |
| 2025-12-16 | 103.86 | $102.97 | 62138 |
| 2025-12-15 | 103.95 | $102.85 | 40921 |
| 2025-12-12 | 104.07 | $103.22 | 65213 |
| 2025-12-11 | 104.16 | $105.01 | 74130 |
| 2025-12-10 | 104.07 | $104.80 | 62300 |
| 2025-12-09 | 103.99 | $104.75 | 110922 |
| 2025-12-08 | 103.91 | $104.85 | 49900 |
| 2025-12-05 | 103.81 | $104.87 | 82800 |
| 2025-12-04 | 103.70 | $104.53 | 62238 |
| 2025-12-03 | 103.61 | $104.08 | 106100 |
| 2025-12-02 | 103.56 | $104.22 | 374947 |
| 2025-12-01 | 103.49 | $103.86 | 167600 |
| 2025-11-28 | 103.46 | $104.22 | 14921 |
| 2025-11-26 | 103.38 | $103.77 | 47341 |
| 2025-11-25 | 103.33 | $102.80 | 50500 |
| 2025-11-24 | 103.39 | $102.11 | 78133 |
| 2025-11-21 | 103.52 | $100.08 | 73100 |
| 2025-11-20 | 103.89 | $99.76 | 112210 |
| 2025-11-19 | 104.32 | $101.79 | 87503 |
| 2025-11-18 | 104.59 | $101.20 | 99816 |
| 2025-11-17 | 104.95 | $102.53 | 35500 |
| 2025-11-14 | 105.20 | $103.69 | 41028 |
| 2025-11-13 | 105.36 | $103.39 | 63700 |
| 2025-11-12 | 105.57 | $105.71 | 25400 |
| 2025-11-11 | 105.55 | $105.71 | 105555 |
| 2025-11-10 | 105.53 | $106.12 | 42700 |
| 2025-11-07 | 105.47 | $103.85 | 60304 |
| 2025-11-06 | 105.64 | $103.84 | 67922 |
| 2025-11-05 | 105.83 | $105.80 | 43800 |
| 2025-11-04 | 105.84 | $105.62 | 389901 |
| 2025-11-03 | 105.86 | $107.55 | 26213 |
| 2025-10-31 | 105.68 | $107.09 | 34711 |
| 2025-10-30 | 105.53 | $106.91 | 38543 |
| 2025-10-29 | 105.39 | $108.95 | 53623 |
| 2025-10-28 | 105.01 | $108.45 | 54500 |
| 2025-10-27 | 104.65 | $107.61 | 39000 |
| 2025-10-24 | 104.34 | $105.97 | 60200 |
| 2025-10-23 | 104.17 | $105.08 | 36200 |
| 2025-10-22 | 104.07 | $104.20 | 41300 |
| 2025-10-21 | 104.06 | $104.97 | 30000 |
| 2025-10-20 | 103.96 | $104.94 | 36400 |
| 2025-10-17 | 103.86 | $103.87 | 44900 |
| 2025-10-16 | 103.85 | $103.43 | 41400 |
| 2025-10-15 | 103.90 | $104.01 | 52700 |
| 2025-10-14 | 103.89 | $103.57 | 73710 |
| 2025-10-13 | 103.92 | $104.45 | 66806 |
| 2025-10-10 | 103.87 | $102.44 | 120623 |
| 2025-10-09 | 104.02 | $105.95 | 33400 |
| 2025-10-08 | 103.81 | $105.87 | 281738 |
| 2025-10-07 | 103.60 | $104.67 | 48500 |
| 2025-10-06 | 103.48 | $105.18 | 47532 |
| 2025-10-03 | 103.30 | $104.44 | 38100 |
| 2025-10-02 | 103.18 | $104.88 | 62545 |
| 2025-10-01 | 103.01 | $104.66 | 50340 |
| 2025-09-30 | 102.83 | $104.30 | 80035 |
| 2025-09-29 | 102.68 | $103.82 | 30700 |
| 2025-09-26 | 102.56 | $103.26 | 34301 |
| 2025-09-25 | 102.48 | $102.75 | 28300 |
| 2025-09-24 | 102.46 | $103.38 | 45100 |
| 2025-09-23 | 102.36 | $103.76 | 67115 |
| 2025-09-22 | 102.21 | $104.93 | 112000 |
| 2025-09-19 | 101.92 | $104.16 | 74900 |
| 2025-09-18 | 101.69 | $103.37 | 65300 |
| 2025-09-17 | 101.51 | $102.65 | 34700 |
| 2025-09-16 | 101.39 | $103.14 | 46100 |
| 2025-09-15 | 101.21 | $103.51 | 50447 |
| 2025-09-12 | 100.96 | $102.87 | 34816 |
| 2025-09-11 | 100.76 | $102.62 | 52021 |
| 2025-09-10 | 100.57 | $102.09 | 37613 |
| 2025-09-09 | 100.41 | $101.37 | 153200 |
| 2025-09-08 | 100.31 | $101.06 | 57742 |
| 2025-09-05 | 100.23 | $100.31 | 79802 |
| 2025-09-04 | 100.22 | $100.66 | 50846 |
| 2025-09-03 | 100.17 | $99.77 | 65535 |
| 2025-09-02 | 100.22 | $99.41 | 197623 |
| 2025-08-29 | 100.30 | $100.16 | 67936 |
| 2025-08-28 | 100.32 | $101.51 | 127800 |
| 2025-08-27 | 100.19 | $100.99 | 45349 |
| 2025-08-26 | 100.11 | $100.80 | 35900 |
| 2025-08-25 | 100.03 | $100.21 | 111600 |
| 2025-08-22 | 100.01 | $100.42 | 34800 |
| 2025-08-21 | 99.97 | $99.03 | 60720 |
| 2025-08-20 | 100.07 | $99.37 | 44242 |
| 2025-08-19 | 100.14 | $99.83 | 64117 |
| 2025-08-18 | 100.18 | $101.25 | 23921 |
| 2025-08-15 | 100.06 | $101.19 | 48011 |
| 2025-08-14 | 99.95 | $101.58 | 57400 |
| 2025-08-13 | 99.77 | $101.59 | 53542 |
| 2025-08-12 | 99.58 | $101.69 | 47100 |
| 2025-08-11 | 99.36 | $100.61 | 47600 |
| 2025-08-08 | 99.23 | $100.83 | 39100 |
| 2025-08-07 | 99.06 | $100.22 | 40400 |
| 2025-08-06 | 98.94 | $100.52 | 103109 |
| 2025-08-05 | 98.77 | $99.62 | 675549 |
| 2025-08-04 | 98.68 | $100.53 | 39000 |
| 2025-08-01 | 98.49 | $98.50 | 35442 |
| 2025-07-31 | 98.49 | $100.41 | 29542 |
| 2025-07-30 | 98.29 | $100.14 | 37507 |
| 2025-07-29 | 98.09 | $99.98 | 46600 |
| 2025-07-28 | 97.89 | $100.37 | 34200 |
| 2025-07-25 | 97.63 | $100.03 | 24130 |
| 2025-07-24 | 97.38 | $99.47 | 163000 |
| 2025-07-23 | 97.16 | $99.17 | 27400 |
| 2025-07-22 | 96.95 | $98.33 | 28504 |
| 2025-07-21 | 96.80 | $98.91 | 31400 |
| 2025-07-18 | 96.58 | $98.83 | 23700 |
| 2025-07-17 | 96.34 | $98.78 | 69510 |
| 2025-07-16 | 96.09 | $98.16 | 30200 |
| 2025-07-15 | 95.87 | $97.76 | 46635 |
| 2025-07-14 | 95.67 | $97.61 | 40038 |
| 2025-07-11 | 95.47 | $97.28 | 39226 |
| 2025-07-10 | 95.28 | $97.61 | 39300 |
| 2025-07-09 | 95.03 | $97.67 | 77600 |
| 2025-07-08 | 94.75 | $96.83 | 67925 |
| 2025-07-07 | 94.53 | $96.91 | 59000 |
| 2025-07-03 | 94.28 | $97.44 | 51622 |
| 2025-07-02 | 93.95 | $96.34 | 154217 |
| 2025-07-01 | 93.70 | $95.75 | 105100 |
| 2025-06-30 | 93.48 | $96.90 | 271500 |
| 2025-06-27 | 93.13 | $96.24 | 46800 |
| 2025-06-26 | 92.80 | $95.77 | 29349 |
| 2025-06-25 | 92.48 | $95.07 | 51630 |
| 2025-06-24 | 92.21 | $94.78 | 65606 |
| 2025-06-23 | 91.94 | $93.38 | 53900 |
| 2025-06-20 | 91.79 | $92.15 | 50000 |
| 2025-06-18 | 91.75 | $92.70 | 68900 |
| 2025-06-17 | 91.65 | $92.79 | 67600 |
| 2025-06-16 | 91.53 | $93.51 | 186800 |
| 2025-06-13 | 91.33 | $92.47 | 68100 |
| 2025-06-12 | 91.21 | $93.61 | 71600 |
| 2025-06-11 | 90.95 | $93.27 | 97200 |
| 2025-06-10 | 90.71 | $93.55 | 33292 |
| 2025-06-09 | 90.41 | $93.10 | 45600 |
| 2025-06-06 | 90.13 | $92.97 | 43200 |
| 2025-06-05 | 89.83 | $92.02 | 58500 |
| 2025-06-04 | 89.60 | $92.68 | 27805 |
| 2025-06-03 | 89.27 | $92.32 | 40000 |
| 2025-06-02 | 88.95 | $91.65 | 211201 |
| 2025-05-30 | 88.66 | $91.06 | 73700 |
| 2025-05-29 | 88.41 | $91.22 | 48942 |
| 2025-05-28 | 88.12 | $90.90 | 48915 |
| 2025-05-27 | 87.82 | $91.26 | 42200 |
| 2025-05-23 | 87.46 | $89.10 | 188844 |
| 2025-05-22 | 87.29 | $89.88 | 25830 |
| 2025-05-21 | 87.02 | $89.66 | 42000 |
| 2025-05-20 | 86.74 | $91.11 | 56437 |
| 2025-05-19 | 86.28 | $91.57 | 36700 |
| 2025-05-16 | 85.72 | $91.46 | 45400 |
| 2025-05-15 | 85.12 | $90.90 | 80121 |
| 2025-05-14 | 84.51 | $90.96 | 46600 |
| 2025-05-13 | 83.83 | $90.28 | 65500 |
| 2025-05-12 | 83.15 | $88.88 | 106329 |
| 2025-05-09 | 82.55 | $85.46 | 95308 |
| 2025-05-08 | 82.24 | $85.52 | 111700 |
| 2025-05-07 | 81.90 | $84.78 | 89500 |
| 2025-05-06 | 81.60 | $84.23 | 52528 |
| 2025-05-05 | 81.32 | $85.03 | 51108 |
| 2025-05-02 | 80.93 | $85.36 | 77628 |
| 2025-05-01 | 80.46 | $83.84 | 169108 |
| 2025-04-30 | 80.10 | $82.67 | 55833 |
| 2025-04-29 | 79.83 | $82.72 | 49000 |
| 2025-04-28 | 79.53 | $82.08 | 47324 |
| 2025-04-25 | 79.26 | $82.22 | 55900 |
| 2025-04-24 | 78.95 | $81.09 | 49021 |
| 2025-04-23 | 78.73 | $78.71 | 84416 |
| 2025-04-22 | 78.73 | $76.86 | 95705 |
| 2025-04-21 | 78.92 | $74.79 | 195947 |
| 2025-04-17 | 79.36 | $76.97 | 167973 |
| 2025-04-16 | 79.61 | $76.90 | 209402 |
| 2025-04-15 | 79.90 | $79.28 | 111615 |
| 2025-04-14 | 79.96 | $79.26 | 335903 |
| 2025-04-11 | 80.04 | $78.79 | 418409 |
| 2025-04-10 | 80.17 | $77.38 | 477100 |
| 2025-04-09 | 80.46 | $80.55 | 109207 |
| 2025-04-08 | 80.45 | $72.37 | 166046 |
| 2025-04-07 | 81.30 | $73.38 | 547611 |
| 2025-04-04 | 82.14 | $73.13 | 138921 |
| 2025-04-03 | 83.08 | $77.79 | 74833 |
| 2025-04-02 | 83.64 | $82.44 | 70404 |
| 2025-04-01 | 83.77 | $81.78 | 48218 |
| 2025-03-31 | 83.98 | $80.99 | 100709 |
| 2025-03-28 | 84.29 | $81.10 | 78103 |
| 2025-03-27 | 84.63 | $83.28 | 58400 |
| 2025-03-26 | 84.77 | $83.75 | 34900 |
| 2025-03-25 | 84.88 | $85.67 | 57200 |
| 2025-03-24 | 84.79 | $85.23 | 127400 |
| 2025-03-21 | 84.75 | $83.15 | 75245 |
| 2025-03-20 | 84.91 | $82.80 | 50900 |
| 2025-03-19 | 85.14 | $83.02 | 88700 |
| 2025-03-18 | 85.36 | $81.73 | 56500 |
| 2025-03-17 | 85.74 | $83.32 | 126532 |
| 2025-03-14 | 86.00 | $82.94 | 57518 |
| 2025-03-13 | 86.32 | $80.84 | 71100 |
| 2025-03-12 | 86.89 | $82.49 | 89832 |
| 2025-03-11 | 87.36 | $81.26 | 103803 |
| 2025-03-10 | 88.00 | $81.26 | 125700 |
| 2025-03-07 | 88.71 | $84.52 | 111800 |
| 2025-03-06 | 89.15 | $84.31 | 160300 |
| 2025-03-05 | 89.66 | $86.90 | 89804 |
| 2025-03-04 | 89.95 | $85.64 | 138800 |
| 2025-03-03 | 90.40 | $86.17 | 268310 |
| 2025-02-28 | 90.85 | $88.43 | 109618 |
| 2025-02-27 | 91.10 | $86.91 | 47546 |
| 2025-02-26 | 91.54 | $89.22 | 37640 |
| 2025-02-25 | 91.79 | $88.55 | 67348 |
| 2025-02-24 | 92.13 | $89.60 | 49205 |
| 2025-02-21 | 92.39 | $90.66 | 63923 |
| 2025-02-20 | 92.58 | $92.87 | 22200 |
| 2025-02-19 | 92.55 | $93.55 | 50900 |
| 2025-02-18 | 92.44 | $93.49 | 91514 |
| 2025-02-14 | 92.33 | $93.51 | 60736 |
| 2025-02-13 | 92.20 | $93.36 | 43800 |
| 2025-02-12 | 92.08 | $92.22 | 46108 |
| 2025-02-11 | 92.07 | $92.49 | 41728 |
| 2025-02-10 | 92.02 | $93.00 | 77342 |
| 2025-02-07 | 91.92 | $92.11 | 131400 |
| 2025-02-06 | 91.90 | $92.96 | 100002 |
| 2025-02-05 | 91.79 | $92.32 | 71318 |
| 2025-02-04 | 91.73 | $92.02 | 219007 |
| 2025-02-03 | 91.70 | $91.12 | 95019 |
| 2025-01-31 | 91.77 | $91.82 | 123400 |
| 2025-01-30 | 91.76 | $92.25 | 76117 |
| 2025-01-29 | 91.71 | $92.06 | 97331 |
| 2025-01-28 | 91.67 | $92.67 | 111126 |
| 2025-01-27 | 91.57 | $90.78 | 134200 |
| 2025-01-24 | 91.65 | $93.86 | 136100 |
| 2025-01-23 | 91.42 | $94.23 | 128200 |
| 2025-01-22 | 91.12 | $93.91 | 468200 |
| 2025-01-21 | 90.83 | $92.45 | 673438 |
| 2025-01-17 | 90.66 | $91.51 | 76500 |
| 2025-01-16 | 90.57 | $90.40 | 59100 |
| 2025-01-15 | 90.58 | $90.82 | 60237 |
| 2025-01-14 | 90.56 | $88.72 | 81100 |
| 2025-01-13 | 90.75 | $88.99 | 85600 |
| 2025-01-10 | 90.94 | $89.25 | 86009 |
| 2025-01-08 | 91.12 | $90.59 | 93621 |
| 2025-01-07 | 91.17 | $90.48 | 126900 |
| 2025-01-06 | 91.24 | $92.30 | 211400 |
| 2025-01-03 | 91.13 | $91.30 | 347700 |
| 2025-01-02 | 91.11 | $89.62 | 156900 |
| 2024-12-31 | 91.27 | $89.60 | 134635 |
| 2024-12-30 | 91.45 | $90.46 | 571820 |
| 2024-12-27 | 91.55 | $91.46 | 101700 |
| 2024-12-26 | 91.56 | $92.81 | 46830 |
| 2024-12-24 | 91.43 | $93.10 | 19724 |
| 2024-12-23 | 91.25 | $91.81 | 57458 |
| 2024-12-20 | 91.20 | $90.99 | 76964 |
| 2024-12-19 | 91.22 | $90.00 | 246300 |
| 2024-12-18 | 91.35 | $89.81 | 185846 |
| 2024-12-17 | 91.51 | $93.18 | 93000 |
| 2024-12-16 | 91.33 | $93.72 | 52505 |
| 2024-12-13 | 91.08 | $92.81 | 55511 |
| 2024-12-12 | 90.90 | $92.88 | 44448 |
| 2024-12-11 | 90.69 | $93.44 | 110021 |
| 2024-12-10 | 90.40 | $91.94 | 128600 |
| 2024-12-09 | 90.24 | $92.35 | 471800 |
| 2024-12-06 | 90.02 | $93.23 | 32817 |
| 2024-12-05 | 89.68 | $92.59 | 32310 |
| 2024-12-04 | 89.37 | $92.71 | 43900 |
| 2024-12-03 | 89.02 | $91.21 | 42300 |
| 2024-12-02 | 88.79 | $90.77 | 113141 |
| 2024-11-29 | 88.58 | $90.12 | 15800 |
| 2024-11-27 | 88.42 | $89.45 | 39444 |
| 2024-11-26 | 88.31 | $90.06 | 61346 |
| 2024-11-25 | 88.12 | $89.28 | 56810 |
| 2024-11-22 | 88.00 | $89.27 | 51846 |
| 2024-11-21 | 87.87 | $89.14 | 67502 |
| 2024-11-20 | 87.73 | $88.84 | 52500 |
| 2024-11-19 | 87.62 | $88.92 | 37900 |
| 2024-11-18 | 87.48 | $87.92 | 45800 |
| 2024-11-15 | 87.44 | $87.59 | 47400 |
| 2024-11-14 | 87.42 | $89.42 | 77426 |
| 2024-11-13 | 87.21 | $90.11 | 84147 |
| 2024-11-12 | 86.90 | $90.11 | 116148 |
| 2024-11-11 | 86.56 | $90.05 | 47507 |
| 2024-11-08 | 86.20 | $89.84 | 75703 |
| 2024-11-07 | 85.81 | $89.45 | 67900 |
| 2024-11-06 | 85.43 | $88.16 | 86513 |
| 2024-11-05 | 85.14 | $85.74 | 35200 |
| 2024-11-04 | 85.08 | $84.42 | 101345 |
| 2024-11-01 | 85.15 | $84.63 | 55302 |
| 2024-10-31 | 85.21 | $83.88 | 71300 |
| 2024-10-30 | 85.35 | $86.36 | 60000 |
| 2024-10-29 | 85.24 | $86.80 | 38005 |
| 2024-10-28 | 85.08 | $86.23 | 120300 |
| 2024-10-25 | 84.95 | $86.10 | 46225 |
| 2024-10-24 | 84.83 | $85.75 | 60500 |
| 2024-10-23 | 84.74 | $85.11 | 55611 |
| 2024-10-22 | 84.70 | $86.33 | 26800 |
| 2024-10-21 | 84.53 | $86.33 | 53109 |
| 2024-10-18 | 84.34 | $86.05 | 30400 |
| 2024-10-17 | 84.16 | $85.53 | 42000 |
| 2024-10-16 | 84.01 | $85.38 | 65100 |
| 2024-10-15 | 83.87 | $85.05 | 45005 |
| 2024-10-14 | 83.74 | $85.99 | 27700 |
| 2024-10-11 | 83.51 | $85.29 | 39100 |
| 2024-10-10 | 83.32 | $85.01 | 29330 |
| 2024-10-09 | 83.14 | $84.97 | 35418 |
| 2024-10-08 | 82.95 | $84.40 | 67000 |
| 2024-10-07 | 82.79 | $83.16 | 28424 |
| 2024-10-04 | 82.76 | $83.92 | 50212 |
| 2024-10-03 | 82.63 | $83.01 | 122800 |
| 2024-10-02 | 82.59 | $82.97 | 70310 |
| 2024-10-01 | 82.55 | $82.90 | 588615 |
| 2024-09-30 | 82.52 | $84.04 | 88134 |
| 2024-09-27 | 82.36 | $83.77 | 66904 |
| 2024-09-26 | 82.21 | $84.29 | 37400 |
| 2024-09-25 | 81.99 | $84.08 | 46300 |
| 2024-09-24 | 81.77 | $84.06 | 48302 |
| 2024-09-23 | 81.53 | $83.70 | 37200 |
| 2024-09-20 | 81.30 | $83.51 | 46015 |
| 2024-09-19 | 81.07 | $83.75 | 125607 |
| 2024-09-18 | 80.78 | $81.73 | 41100 |
| 2024-09-17 | 80.68 | $82.15 | 51300 |
| 2024-09-16 | 80.53 | $82.13 | 38400 |
| 2024-09-13 | 80.36 | $82.34 | 56633 |
| 2024-09-12 | 80.15 | $81.87 | 55400 |
| 2024-09-11 | 79.97 | $81.11 | 33447 |
| 2024-09-10 | 79.85 | $79.33 | 32239 |
| 2024-09-09 | 79.91 | $78.55 | 91500 |
| 2024-09-06 | 80.05 | $77.41 | 53100 |
| 2024-09-05 | 80.33 | $79.21 | 45146 |
| 2024-09-04 | 80.45 | $79.05 | 92743 |
| 2024-09-03 | 80.59 | $79.35 | 79829 |
| 2024-08-30 | 80.72 | $81.86 | 69409 |
| 2024-08-29 | 80.60 | $80.83 | 44500 |
| 2024-08-28 | 80.58 | $81.10 | 31150 |
| 2024-08-27 | 80.53 | $82.00 | 53527 |
| 2024-08-26 | 80.37 | $81.74 | 24423 |
| 2024-08-23 | 80.23 | $82.39 | 52100 |
| 2024-08-22 | 80.00 | $81.40 | 43400 |
| 2024-08-21 | 79.85 | $82.60 | 58200 |
| 2024-08-20 | 79.56 | $82.21 | 40500 |
| 2024-08-19 | 79.28 | $82.34 | 38430 |
| 2024-08-16 | 78.96 | $81.24 | 56900 |
| 2024-08-15 | 78.72 | $81.20 | 81100 |
| 2024-08-14 | 78.46 | $79.38 | 35400 |
| 2024-08-13 | 78.36 | $79.16 | 68147 |
| 2024-08-12 | 78.28 | $77.29 | 601400 |
| 2024-08-09 | 78.38 | $77.03 | 139300 |
| 2024-08-08 | 78.53 | $76.56 | 69901 |
| 2024-08-07 | 78.73 | $74.33 | 202500 |
| 2024-08-06 | 79.20 | $75.07 | 265200 |
| 2024-08-05 | 79.63 | $74.17 | 349500 |
| 2024-08-02 | 80.21 | $76.69 | 594200 |
| 2024-08-01 | 80.58 | $78.59 | 264035 |
| 2024-07-31 | 80.79 | $80.18 | 170600 |
| 2024-07-30 | 80.85 | $78.00 | 142600 |
| 2024-07-29 | 81.15 | $79.12 | 32600 |
| 2024-07-26 | 81.36 | $78.96 | 95437 |
| 2024-07-25 | 81.62 | $78.17 | 88124 |
| 2024-07-24 | 81.98 | $78.97 | 121000 |
| 2024-07-23 | 82.30 | $82.09 | 34000 |
| 2024-07-22 | 82.32 | $82.05 | 37648 |
| 2024-07-19 | 82.35 | $80.71 | 30738 |
| 2024-07-18 | 82.52 | $81.27 | 34100 |
| 2024-07-17 | 82.65 | $81.88 | 43100 |
| 2024-07-16 | 82.73 | $84.24 | 63748 |
| 2024-07-15 | 82.57 | $84.16 | 594024 |
| 2024-07-12 | 82.40 | $84.05 | 41338 |
| 2024-07-11 | 82.23 | $83.52 | 86649 |
| 2024-07-10 | 82.09 | $85.07 | 64900 |
| 2024-07-09 | 81.78 | $84.26 | 32336 |
| 2024-07-08 | 81.52 | $84.21 | 41811 |
| 2024-07-05 | 81.24 | $84.09 | 32543 |
| 2024-07-03 | 80.94 | $83.42 | 25200 |
| 2024-07-02 | 80.68 | $82.64 | 37349 |
| 2024-07-01 | 80.47 | $82.03 | 315636 |
| 2024-06-28 | 80.30 | $81.41 | 33326 |
| 2024-06-27 | 80.19 | $82.11 | 57138 |
| 2024-06-26 | 79.99 | $81.84 | 44200 |
| 2024-06-25 | 79.79 | $81.47 | 59834 |
| 2024-06-24 | 79.61 | $80.46 | 36010 |
| 2024-06-21 | 79.53 | $81.47 | 31700 |
| 2024-06-20 | 79.32 | $81.52 | 24739 |
| 2024-06-18 | 79.09 | $82.13 | 35113 |
| 2024-06-17 | 78.77 | $81.88 | 98500 |
| 2024-06-14 | 78.44 | $81.15 | 30000 |
| 2024-06-13 | 78.16 | $81.08 | 33500 |
| 2024-06-12 | 77.85 | $80.79 | 47208 |
| 2024-06-11 | 77.54 | $79.65 | 28700 |
| 2024-06-10 | 77.32 | $79.04 | 25700 |
| 2024-06-07 | 77.13 | $78.73 | 31831 |
| 2024-06-06 | 76.97 | $78.74 | 63900 |
| 2024-06-05 | 76.78 | $78.76 | 45800 |
| 2024-06-04 | 76.57 | $77.43 | 34336 |
| 2024-06-03 | 76.48 | $77.17 | 46200 |
| 2024-05-31 | 76.41 | $76.82 | 54642 |
| 2024-05-30 | 76.37 | $76.63 | 65749 |
| 2024-05-29 | 76.34 | $77.78 | 35622 |
| 2024-05-28 | 76.19 | $78.16 | 41249 |
| 2024-05-24 | 75.98 | $77.82 | 65635 |
| 2024-05-23 | 75.78 | $77.09 | 26900 |
| 2024-05-22 | 75.65 | $77.29 | 30700 |
| 2024-05-21 | 75.47 | $77.53 | 98400 |
| 2024-05-20 | 75.26 | $77.24 | 47400 |
| 2024-05-17 | 75.05 | $76.85 | 69528 |
| 2024-05-16 | 74.86 | $76.82 | 139200 |
| 2024-05-15 | 74.65 | $77.12 | 75500 |
| 2024-05-14 | 74.39 | $75.94 | 50139 |
| 2024-05-13 | 74.23 | $75.54 | 100400 |
| 2024-05-10 | 74.09 | $75.44 | 119300 |
| 2024-05-09 | 73.95 | $75.43 | 33804 |
| 2024-05-08 | 73.79 | $75.20 | 59500 |
| 2024-05-07 | 73.65 | $75.30 | 565600 |
| 2024-05-06 | 73.47 | $75.34 | 383500 |
| 2024-05-03 | 73.28 | $74.31 | 42200 |
| 2024-05-02 | 73.17 | $73.02 | 68000 |
| 2024-05-01 | 73.18 | $72.07 | 85400 |
| 2024-04-30 | 73.30 | $72.35 | 79326 |
| 2024-04-29 | 73.40 | $73.72 | 600600 |
| 2024-04-26 | 73.37 | $73.48 | 77043 |
| 2024-04-25 | 73.35 | $72.26 | 39700 |
| 2024-04-24 | 73.47 | $72.52 | 72509 |
| 2024-04-23 | 73.57 | $72.51 | 66200 |
| 2024-04-22 | 73.68 | $71.39 | 36229 |
| 2024-04-19 | 73.92 | $70.68 | 108711 |
| 2024-04-18 | 74.26 | $72.25 | 117320 |
| 2024-04-17 | 74.47 | $72.64 | 92400 |
| 2024-04-16 | 74.67 | $73.32 | 78000 |
| 2024-04-15 | 74.81 | $73.32 | 79200 |
| 2024-04-12 | 74.96 | $74.72 | 219400 |
| 2024-04-11 | 74.99 | $75.78 | 48700 |
| 2024-04-10 | 74.91 | $74.67 | 52710 |
| 2024-04-09 | 74.93 | $75.18 | 31910 |
| 2024-04-08 | 74.91 | $75.13 | 33400 |
| 2024-04-05 | 74.88 | $75.14 | 103000 |
| 2024-04-04 | 74.85 | $74.11 | 42400 |
| 2024-04-03 | 74.93 | $75.05 | 155300 |
| 2024-04-02 | 74.92 | $74.89 | 109100 |
| 2024-04-01 | 74.92 | $75.49 | 121900 |
| 2024-03-28 | 74.86 | $75.48 | 68423 |
| 2024-03-27 | 74.80 | $75.63 | 59300 |
| 2024-03-26 | 74.71 | $75.40 | 36524 |
| 2024-03-25 | 74.64 | $75.65 | 34245 |
| 2024-03-22 | 74.53 | $75.95 | 34364 |
| 2024-03-21 | 74.39 | $75.86 | 33800 |
| 2024-03-20 | 74.23 | $75.85 | 40300 |
| 2024-03-19 | 74.06 | $75.10 | 27100 |
| 2024-03-18 | 73.95 | $74.57 | 46320 |
| 2024-03-15 | 73.88 | $74.04 | 50300 |
| 2024-03-14 | 73.87 | $74.89 | 40635 |
| 2024-03-13 | 73.76 | $74.87 | 24021 |
| 2024-03-12 | 73.64 | $75.17 | 57336 |
| 2024-03-11 | 73.48 | $73.86 | 246320 |
| 2024-03-08 | 73.44 | $74.23 | 73142 |
| 2024-03-07 | 73.36 | $74.90 | 50600 |
| 2024-03-06 | 73.20 | $73.94 | 36541 |
| 2024-03-05 | 73.12 | $73.52 | 35000 |
| 2024-03-04 | 73.08 | $74.82 | 66243 |
| 2024-03-01 | 72.89 | $75.00 | 56747 |
| 2024-02-29 | 72.67 | $74.27 | 148612 |
| 2024-02-28 | 72.51 | $73.70 | 50400 |
| 2024-02-27 | 72.38 | $73.95 | 40300 |
| 2024-02-26 | 72.21 | $73.83 | 43146 |
| 2024-02-23 | 72.04 | $73.90 | 46000 |
| 2024-02-22 | 71.85 | $74.04 | 33301 |
| 2024-02-21 | 71.62 | $71.75 | 38900 |
| 2024-02-20 | 71.60 | $71.97 | 49816 |
| 2024-02-16 | 71.57 | $72.74 | 30143 |
| 2024-02-15 | 71.44 | $73.30 | 52137 |
| 2024-02-14 | 71.25 | $73.18 | 35452 |
| 2024-02-13 | 71.04 | $72.19 | 44800 |
| 2024-02-12 | 70.92 | $73.17 | 92000 |
| 2024-02-09 | 70.69 | $73.62 | 47427 |
| 2024-02-08 | 70.38 | $72.82 | 87400 |
| 2024-02-07 | 70.12 | $72.69 | 58306 |
| 2024-02-06 | 69.85 | $71.81 | 182600 |
| 2024-02-05 | 69.64 | $71.73 | 50100 |
| 2024-02-02 | 69.42 | $71.75 | 75800 |
| 2024-02-01 | 69.18 | $70.46 | 37102 |
| 2024-01-31 | 69.04 | $69.37 | 154200 |
| 2024-01-30 | 69.01 | $70.81 | 31538 |
| 2024-01-29 | 68.82 | $71.08 | 74733 |
| 2024-01-26 | 68.58 | $70.22 | 32300 |
| 2024-01-25 | 68.41 | $70.31 | 23200 |
| 2024-01-24 | 68.21 | $70.22 | 35745 |
| 2024-01-23 | 68.00 | $70.05 | 39048 |
| 2024-01-22 | 67.78 | $69.85 | 38119 |
| 2024-01-19 | 67.56 | $69.56 | 35600 |
| 2024-01-18 | 67.35 | $68.61 | 48300 |
| 2024-01-17 | 67.22 | $67.76 | 51300 |
| 2024-01-16 | 67.16 | $68.09 | 69710 |
| 2024-01-12 | 67.06 | $68.21 | 32044 |
| 2024-01-11 | 66.94 | $68.16 | 52341 |
| 2024-01-10 | 66.82 | $68.06 | 45100 |
| 2024-01-09 | 66.68 | $67.36 | 62000 |
| 2024-01-08 | 66.61 | $67.20 | 100238 |
| 2024-01-05 | 66.55 | $65.82 | 44800 |
| 2024-01-04 | 66.63 | $65.75 | 38433 |
| 2024-01-03 | 66.72 | $66.05 | 38400 |
| 2024-01-02 | 66.79 | $66.67 | 193933 |
| 2023-12-29 | 66.80 | $67.82 | 30200 |
| 2023-12-28 | 66.70 | $68.00 | 38600 |
| 2023-12-27 | 66.56 | $68.02 | 43400 |
| 2023-12-26 | 66.41 | $67.89 | 37700 |
| 2023-12-22 | 66.25 | $67.68 | 36918 |
| 2023-12-21 | 66.10 | $67.72 | 33838 |
| 2023-12-20 | 65.93 | $66.95 | 72128 |
| 2023-12-19 | 65.82 | $68.02 | 62400 |
| 2023-12-18 | 65.59 | $67.76 | 57435 |
| 2023-12-15 | 65.36 | $67.20 | 31500 |
| 2023-12-14 | 65.17 | $67.10 | 68300 |
| 2023-12-13 | 64.96 | $67.13 | 26216 |
| 2023-12-12 | 64.74 | $66.33 | 34824 |
| 2023-12-11 | 64.57 | $65.89 | 48147 |
| 2023-12-08 | 64.43 | $65.81 | 68040 |
| 2023-12-07 | 64.28 | $65.43 | 54020 |
| 2023-12-06 | 64.16 | $64.81 | 31507 |
| 2023-12-05 | 64.09 | $65.13 | 48300 |
| 2023-12-04 | 63.99 | $64.92 | 33248 |
| 2023-12-01 | 63.89 | $65.47 | 91500 |
| 2023-11-30 | 63.72 | $65.21 | 41932 |
| 2023-11-29 | 63.56 | $65.07 | 97025 |
| 2023-11-28 | 63.41 | $65.15 | 50534 |
| 2023-11-27 | 63.22 | $65.05 | 205500 |
| 2023-11-24 | 63.03 | $65.08 | 12821 |
| 2023-11-22 | 62.81 | $65.16 | 33500 |
| 2023-11-21 | 62.57 | $64.91 | 44400 |
| 2023-11-20 | 62.32 | $65.07 | 89800 |
| 2023-11-17 | 62.03 | $64.37 | 73500 |
| 2023-11-16 | 61.78 | $64.38 | 41100 |
| 2023-11-15 | 61.51 | $64.18 | 55939 |
| 2023-11-14 | 61.23 | $64.25 | 63757 |
| 2023-11-13 | 60.91 | $62.93 | 52344 |
| 2023-11-10 | 60.70 | $62.97 | 68600 |
| 2023-11-09 | 60.46 | $61.77 | 55700 |
| 2023-11-08 | 60.32 | $62.29 | 48500 |
| 2023-11-07 | 60.11 | $62.07 | 184108 |
| 2023-11-06 | 59.91 | $61.54 | 308021 |
| 2023-11-03 | 59.74 | $61.24 | 407100 |
| 2023-11-02 | 59.58 | $60.57 | 45130 |
| 2023-11-01 | 59.47 | $59.40 | 37622 |
| 2023-10-31 | 59.48 | $58.61 | 28500 |
| 2023-10-30 | 59.57 | $58.29 | 29323 |
| 2023-10-27 | 59.71 | $57.56 | 35400 |
| 2023-10-26 | 59.93 | $57.45 | 47436 |
| 2023-10-25 | 60.20 | $58.48 | 50217 |
| 2023-10-24 | 60.38 | $59.59 | 28711 |
| 2023-10-23 | 60.46 | $59.11 | 344215 |
| 2023-10-20 | 60.60 | $58.95 | 231500 |
| 2023-10-19 | 60.77 | $59.86 | 32300 |
| 2023-10-18 | 60.87 | $60.35 | 42400 |
| 2023-10-17 | 60.92 | $61.36 | 33500 |
| 2023-10-16 | 60.88 | $61.50 | 28525 |
| 2023-10-13 | 60.81 | $60.83 | 35802 |
| 2023-10-12 | 60.81 | $61.44 | 47300 |
| 2023-10-11 | 60.75 | $61.78 | 78300 |
| 2023-10-10 | 60.64 | $61.30 | 40935 |
| 2023-10-09 | 60.57 | $61.03 | 45900 |
| 2023-10-06 | 60.52 | $60.73 | 157249 |
| 2023-10-05 | 60.50 | $59.71 | 23710 |
| 2023-10-04 | 60.58 | $59.70 | 34300 |
| 2023-10-03 | 60.67 | $58.88 | 43517 |
| 2023-10-02 | 60.86 | $59.99 | 452005 |
| 2023-09-29 | 60.95 | $59.65 | 26700 |
| 2023-09-28 | 61.09 | $59.60 | 50903 |
| 2023-09-27 | 61.25 | $59.13 | 136600 |
| 2023-09-26 | 61.47 | $59.11 | 95800 |
| 2023-09-25 | 61.72 | $60.17 | 50100 |
| 2023-09-22 | 61.88 | $59.90 | 493224 |
| 2023-09-21 | 62.09 | $59.96 | 62300 |
| 2023-09-20 | 62.31 | $61.18 | 25500 |
| 2023-09-19 | 62.43 | $62.01 | 75934 |
| 2023-09-18 | 62.47 | $62.16 | 24041 |
| 2023-09-15 | 62.51 | $62.10 | 68500 |
| 2023-09-14 | 62.55 | $63.06 | 68400 |
| 2023-09-13 | 62.50 | $62.67 | 71900 |
| 2023-09-12 | 62.48 | $62.58 | 170500 |
| 2023-09-11 | 62.47 | $63.23 | 283146 |
| 2023-09-08 | 62.39 | $62.58 | 26811 |
| 2023-09-07 | 62.37 | $62.50 | 43900 |
| 2023-09-06 | 62.35 | $62.84 | 37102 |
| 2023-09-05 | 62.30 | $63.42 | 52700 |
| 2023-09-01 | 62.18 | $63.45 | 46700 |
| 2023-08-31 | 62.05 | $63.37 | 31230 |
| 2023-08-30 | 61.91 | $63.32 | 37200 |
| 2023-08-29 | 61.76 | $62.92 | 42900 |
| 2023-08-28 | 61.64 | $61.73 | 43548 |
| 2023-08-25 | 61.63 | $61.34 | 29500 |
| 2023-08-24 | 61.66 | $60.82 | 24207 |
| 2023-08-23 | 61.75 | $61.90 | 28307 |
| 2023-08-22 | 61.73 | $61.03 | 181609 |
| 2023-08-21 | 61.81 | $61.07 | 24000 |
| 2023-08-18 | 61.89 | $60.23 | 35802 |
| 2023-08-17 | 62.06 | $60.35 | 33902 |
| 2023-08-16 | 62.24 | $61.01 | 31600 |
| 2023-08-15 | 62.37 | $61.53 | 49103 |
| 2023-08-14 | 62.46 | $62.08 | 18000 |
| 2023-08-11 | 62.50 | $61.45 | 44928 |
| 2023-08-10 | 62.61 | $61.74 | 23242 |
| 2023-08-09 | 62.70 | $61.59 | 38913 |
| 2023-08-08 | 62.82 | $62.27 | 70200 |
| 2023-08-07 | 62.88 | $62.56 | 429000 |
| 2023-08-04 | 62.91 | $62.10 | 103400 |
| 2023-08-03 | 62.99 | $62.45 | 21600 |
| 2023-08-02 | 63.05 | $62.60 | 62600 |
| 2023-08-01 | 63.10 | $63.84 | 36246 |
| 2023-07-31 | 63.02 | $64.02 | 143136 |
| 2023-07-28 | 62.91 | $63.86 | 29848 |
| 2023-07-27 | 62.81 | $63.00 | 37118 |
| 2023-07-26 | 62.80 | $63.56 | 32922 |
| 2023-07-25 | 62.71 | $63.80 | 30425 |
| 2023-07-24 | 62.60 | $63.40 | 45000 |
| 2023-07-21 | 62.52 | $63.28 | 40001 |
| 2023-07-20 | 62.44 | $63.36 | 52547 |
| 2023-07-19 | 62.34 | $64.54 | 61829 |
| 2023-07-18 | 62.11 | $64.52 | 291900 |
| 2023-07-17 | 61.85 | $63.93 | 43909 |
| 2023-07-14 | 61.63 | $63.42 | 56148 |
| 2023-07-13 | 61.45 | $63.39 | 61600 |
| 2023-07-12 | 61.24 | $62.59 | 94800 |
| 2023-07-11 | 61.10 | $61.99 | 152200 |
| 2023-07-10 | 61.01 | $61.63 | 58607 |
| 2023-07-07 | 60.94 | $61.61 | 36010 |
| 2023-07-06 | 60.87 | $61.81 | 124748 |
| 2023-07-05 | 60.77 | $62.15 | 200300 |
| 2023-07-03 | 60.63 | $62.26 | 13600 |
| 2023-06-30 | 60.45 | $62.34 | 25632 |
| 2023-06-29 | 60.26 | $61.37 | 53900 |
| 2023-06-28 | 60.14 | $61.26 | 96239 |
| 2023-06-27 | 60.02 | $61.11 | 27126 |
| 2023-06-26 | 59.91 | $60.18 | 56518 |
| 2023-06-23 | 59.88 | $60.77 | 30000 |
| 2023-06-22 | 59.78 | $61.27 | 37308 |
| 2023-06-21 | 59.63 | $60.76 | 34919 |
| 2023-06-20 | 59.51 | $61.30 | 29415 |
| 2023-06-16 | 59.32 | $61.42 | 31600 |
| 2023-06-15 | 59.10 | $61.76 | 54122 |
| 2023-06-14 | 58.82 | $60.87 | 66300 |
| 2023-06-13 | 58.60 | $60.79 | 75234 |
| 2023-06-12 | 58.37 | $60.36 | 79725 |
| 2023-06-09 | 58.16 | $59.59 | 111300 |
| 2023-06-08 | 58.01 | $59.38 | 32004 |
| 2023-06-07 | 57.87 | $58.85 | 47529 |
| 2023-06-06 | 57.76 | $59.67 | 191400 |
| 2023-06-05 | 57.56 | $59.64 | 141200 |
| 2023-06-02 | 57.34 | $59.72 | 378300 |
| 2023-06-01 | 57.09 | $58.93 | 46740 |
| 2023-05-31 | 56.90 | $58.22 | 66700 |
| 2023-05-30 | 56.76 | $58.56 | 142609 |
| 2023-05-26 | 56.57 | $58.41 | 24700 |
| 2023-05-25 | 56.38 | $57.42 | 51400 |
| 2023-05-24 | 56.27 | $56.40 | 50092 |
| 2023-05-23 | 56.26 | $56.73 | 39530 |
| 2023-05-22 | 56.21 | $57.58 | 207536 |
| 2023-05-19 | 56.06 | $57.46 | 36800 |
| 2023-05-18 | 55.92 | $57.55 | 110709 |
| 2023-05-17 | 55.74 | $56.77 | 133631 |
| 2023-05-16 | 55.64 | $56.11 | 47800 |
| 2023-05-15 | 55.59 | $56.33 | 26516 |
| 2023-05-12 | 55.51 | $56.14 | 14449 |
| 2023-05-11 | 55.44 | $56.30 | 57437 |
| 2023-05-10 | 55.35 | $56.34 | 91433 |
| 2023-05-09 | 55.25 | $55.85 | 85600 |
| 2023-05-08 | 55.18 | $56.12 | 403800 |
| 2023-05-05 | 55.08 | $55.96 | 20300 |
| 2023-05-04 | 54.99 | $54.81 | 42117 |
| 2023-05-03 | 55.01 | $55.07 | 36500 |
| 2023-05-02 | 55.00 | $55.35 | 37620 |
| 2023-05-01 | 54.97 | $55.88 | 105035 |
| 2023-04-28 | 54.87 | $55.91 | 33700 |
| 2023-04-27 | 54.76 | $55.39 | 24247 |
| 2023-04-26 | 54.70 | $54.35 | 35303 |
| 2023-04-25 | 54.73 | $54.17 | 29200 |
| 2023-04-24 | 54.79 | $55.15 | 56000 |
| 2023-04-21 | 54.76 | $55.22 | 113900 |
| 2023-04-20 | 54.71 | $55.16 | 34028 |
| 2023-04-19 | 54.66 | $55.55 | 28818 |
| 2023-04-18 | 54.57 | $55.59 | 26400 |
| 2023-04-17 | 54.46 | $55.46 | 33520 |
| 2023-04-14 | 54.35 | $55.27 | 30416 |
| 2023-04-13 | 54.26 | $55.49 | 20838 |
| 2023-04-12 | 54.13 | $54.56 | 39842 |
| 2023-04-11 | 54.08 | $54.82 | 97837 |
| 2023-04-10 | 54.00 | $54.90 | 49003 |
| 2023-04-06 | 53.91 | $54.92 | 28248 |
| 2023-04-05 | 53.80 | $54.67 | 25000 |
| 2023-04-04 | 53.71 | $55.12 | 67511 |
| 2023-04-03 | 53.56 | $55.43 | 102300 |
| 2023-03-31 | 53.36 | $55.36 | 48100 |
| 2023-03-30 | 53.15 | $54.44 | 46600 |
| 2023-03-29 | 53.02 | $54.02 | 36400 |
| 2023-03-28 | 52.91 | $53.22 | 34800 |
| 2023-03-27 | 52.88 | $53.34 | 139314 |
| 2023-03-24 | 52.83 | $53.47 | 54700 |
| 2023-03-23 | 52.77 | $53.37 | 40000 |
| 2023-03-22 | 52.70 | $53.05 | 25240 |
| 2023-03-21 | 52.67 | $53.84 | 61330 |
| 2023-03-20 | 52.54 | $53.01 | 72030 |
| 2023-03-17 | 52.49 | $52.76 | 390739 |
| 2023-03-16 | 52.47 | $53.15 | 54949 |
| 2023-03-15 | 52.39 | $52.02 | 69512 |
| 2023-03-14 | 52.43 | $52.18 | 30536 |
| 2023-03-13 | 52.46 | $51.10 | 137700 |
| 2023-03-10 | 52.60 | $50.93 | 366702 |
| 2023-03-09 | 52.78 | $51.94 | 27018 |
| 2023-03-08 | 52.87 | $52.90 | 63807 |
| 2023-03-07 | 52.86 | $52.76 | 38900 |
| 2023-03-06 | 52.88 | $53.46 | 482400 |
| 2023-03-03 | 52.81 | $53.37 | 34217 |
| 2023-03-02 | 52.76 | $52.37 | 45000 |
| 2023-03-01 | 52.80 | $51.90 | 44537 |
| 2023-02-28 | 52.89 | $52.22 | 42900 |
| 2023-02-27 | 52.96 | $52.38 | 66216 |
| 2023-02-24 | 53.02 | $52.08 | 63800 |
| 2023-02-23 | 53.12 | $52.86 | 39445 |
| 2023-02-22 | 53.15 | $52.41 | 57646 |
| 2023-02-21 | 53.23 | $52.41 | 288500 |
| 2023-02-17 | 53.31 | $53.59 | 252730 |
| 2023-02-16 | 53.28 | $53.99 | 79400 |
| 2023-02-15 | 53.21 | $54.90 | 85100 |
| 2023-02-14 | 53.03 | $54.55 | 90400 |
| 2023-02-13 | 52.87 | $54.27 | 409200 |
| 2023-02-10 | 52.72 | $53.52 | 25643 |
| 2023-02-09 | 52.64 | $53.73 | 85456 |
| 2023-02-08 | 52.52 | $54.13 | 143148 |
| 2023-02-07 | 52.36 | $54.73 | 64100 |
| 2023-02-06 | 52.11 | $53.80 | 49231 |
| 2023-02-03 | 51.93 | $54.21 | 129414 |
| 2023-02-02 | 51.69 | $54.82 | 49829 |
| 2023-02-01 | 51.36 | $53.73 | 119800 |
| 2023-01-31 | 51.11 | $52.88 | 76547 |
| 2023-01-30 | 50.92 | $52.03 | 134317 |
| 2023-01-27 | 50.80 | $52.93 | 104613 |
| 2023-01-26 | 50.58 | $52.56 | 61405 |
| 2023-01-25 | 50.37 | $51.73 | 168900 |
| 2023-01-24 | 50.23 | $51.84 | 52631 |
| 2023-01-23 | 50.06 | $51.89 | 47330 |
| 2023-01-20 | 49.87 | $51.04 | 51900 |
| 2023-01-19 | 49.74 | $49.86 | 62315 |
| 2023-01-18 | 49.73 | $50.31 | 59232 |
| 2023-01-17 | 49.67 | $50.98 | 52443 |
| 2023-01-13 | 49.53 | $50.79 | 147100 |
| 2023-01-12 | 49.40 | $50.56 | 46410 |
| 2023-01-11 | 49.28 | $50.31 | 44000 |
| 2023-01-10 | 49.17 | $49.38 | 66337 |
| 2023-01-09 | 49.15 | $49.03 | 96111 |
| 2023-01-06 | 49.16 | $48.70 | 46629 |
| 2023-01-05 | 49.21 | $47.64 | 51400 |
| 2023-01-04 | 49.37 | $48.47 | 59100 |
| 2023-01-03 | 49.47 | $48.20 | 114212 |
| 2022-12-30 | 49.60 | $48.68 | 137018 |
| 2022-12-29 | 49.70 | $48.78 | 166939 |
| 2022-12-28 | 49.79 | $47.70 | 136000 |
| 2022-12-27 | 50.01 | $48.32 | 166800 |
| 2022-12-23 | 50.19 | $48.76 | 168600 |
| 2022-12-22 | 50.34 | $48.60 | 152237 |
| 2022-12-21 | 50.53 | $49.55 | 183041 |
| 2022-12-20 | 50.63 | $48.81 | 183500 |
| 2022-12-19 | 50.82 | $48.79 | 152446 |
| 2022-12-16 | 51.04 | $49.40 | 115600 |
| 2022-12-15 | 51.21 | $50.07 | 68700 |
| 2022-12-14 | 51.33 | $51.64 | 121500 |
| 2022-12-13 | 51.29 | $52.01 | 118300 |
| 2022-12-12 | 51.22 | $51.55 | 91000 |
| 2022-12-09 | 51.18 | $50.81 | 59448 |
| 2022-12-08 | 51.22 | $51.17 | 55400 |
| 2022-12-07 | 51.23 | $50.59 | 84800 |
| 2022-12-06 | 51.30 | $50.78 | 129301 |
| 2022-12-05 | 51.35 | $51.74 | 111000 |
| 2022-12-02 | 51.31 | $52.85 | 117738 |
| 2022-12-01 | 51.15 | $53.01 | 239600 |
| 2022-11-30 | 50.95 | $52.91 | 69700 |
| 2022-11-29 | 50.75 | $50.69 | 99219 |
| 2022-11-28 | 50.75 | $51.04 | 40635 |
| 2022-11-25 | 50.72 | $51.85 | 11100 |
| 2022-11-23 | 50.60 | $51.96 | 57517 |
| 2022-11-22 | 50.46 | $51.47 | 70712 |
| 2022-11-21 | 50.35 | $50.75 | 67034 |
| 2022-11-18 | 50.31 | $51.20 | 49417 |
| 2022-11-17 | 50.22 | $51.10 | 54600 |
| 2022-11-16 | 50.12 | $51.49 | 43100 |
| 2022-11-15 | 49.98 | $52.14 | 68500 |
| 2022-11-14 | 49.75 | $51.46 | 42024 |
| 2022-11-11 | 49.57 | $52.11 | 31800 |
| 2022-11-10 | 49.31 | $51.19 | 39735 |
| 2022-11-09 | 49.11 | $47.61 | 86217 |
| 2022-11-08 | 49.27 | $48.86 | 38125 |
| 2022-11-07 | 49.31 | $48.54 | 73900 |
| 2022-11-04 | 49.39 | $48.11 | 93937 |
| 2022-11-03 | 49.53 | $47.54 | 51200 |
| 2022-11-02 | 49.73 | $48.31 | 54834 |
| 2022-11-01 | 49.88 | $50.03 | 170503 |
| 2022-10-31 | 49.87 | $50.44 | 49425 |
| 2022-10-28 | 49.81 | $50.94 | 131300 |
| 2022-10-27 | 49.69 | $49.80 | 75300 |
| 2022-10-26 | 49.68 | $50.28 | 61727 |
| 2022-10-25 | 49.62 | $51.14 | 45300 |
| 2022-10-24 | 49.46 | $50.03 | 48500 |
| 2022-10-21 | 49.39 | $49.56 | 42300 |
| 2022-10-20 | 49.38 | $48.39 | 56200 |
| 2022-10-19 | 49.48 | $48.79 | 67429 |
| 2022-10-18 | 49.55 | $49.22 | 47044 |
| 2022-10-17 | 49.59 | $48.67 | 57600 |
| 2022-10-14 | 49.69 | $47.05 | 38800 |
| 2022-10-13 | 49.96 | $48.52 | 72341 |
| 2022-10-12 | 50.11 | $47.49 | 56035 |
| 2022-10-11 | 50.39 | $47.58 | 63200 |
| 2022-10-10 | 50.69 | $48.14 | 50142 |
| 2022-10-07 | 50.96 | $48.72 | 36800 |
| 2022-10-06 | 51.19 | $50.57 | 33700 |
| 2022-10-05 | 51.26 | $50.92 | 37800 |
| 2022-10-04 | 51.29 | $50.98 | 54043 |
| 2022-10-03 | 51.32 | $49.33 | 45700 |
| 2022-09-30 | 51.53 | $48.26 | 85000 |
| 2022-09-29 | 51.88 | $48.98 | 89303 |
| 2022-09-28 | 52.18 | $50.17 | 151200 |
| 2022-09-27 | 52.40 | $49.13 | 744200 |
| 2022-09-26 | 52.74 | $49.14 | 81400 |
| 2022-09-23 | 53.12 | $49.58 | 70437 |
| 2022-09-22 | 53.49 | $50.41 | 40505 |
| 2022-09-21 | 53.81 | $51.13 | 139847 |
| 2022-09-20 | 54.10 | $52.06 | 91700 |
| 2022-09-19 | 54.31 | $52.63 | 62200 |
| 2022-09-16 | 54.49 | $52.28 | 153400 |
| 2022-09-15 | 54.72 | $52.82 | 62833 |
| 2022-09-14 | 54.92 | $53.68 | 37015 |
| 2022-09-13 | 55.05 | $53.29 | 161337 |
| 2022-09-12 | 55.24 | $56.07 | 51738 |
| 2022-09-09 | 55.15 | $55.42 | 117000 |
| 2022-09-08 | 55.12 | $54.30 | 43800 |
| 2022-09-07 | 55.21 | $53.91 | 60113 |
| 2022-09-06 | 55.34 | $52.79 | 62249 |
| 2022-09-02 | 55.61 | $52.94 | 72400 |
| 2022-09-01 | 55.89 | $53.57 | 98401 |
| 2022-08-31 | 56.14 | $53.67 | 78744 |
| 2022-08-30 | 56.40 | $54.07 | 70632 |
| 2022-08-29 | 56.64 | $54.68 | 44701 |
| 2022-08-26 | 56.85 | $55.25 | 35443 |
| 2022-08-25 | 57.02 | $57.49 | 31338 |
| 2022-08-24 | 56.97 | $56.57 | 90100 |
| 2022-08-23 | 57.01 | $56.34 | 88200 |
| 2022-08-22 | 57.08 | $56.41 | 40200 |
| 2022-08-19 | 57.15 | $57.94 | 79800 |
| 2022-08-18 | 57.07 | $59.03 | 74100 |
| 2022-08-17 | 56.86 | $58.92 | 50100 |
| 2022-08-16 | 56.64 | $59.46 | 40600 |
| 2022-08-15 | 56.35 | $59.52 | 132303 |
| 2022-08-12 | 56.01 | $59.14 | 67900 |
| 2022-08-11 | 55.68 | $58.04 | 131600 |
| 2022-08-10 | 55.44 | $58.32 | 38000 |
| 2022-08-09 | 55.13 | $56.73 | 54436 |
| 2022-08-08 | 54.96 | $57.32 | 35320 |
| 2022-08-05 | 54.72 | $57.48 | 51325 |
| 2022-08-04 | 54.43 | $57.66 | 92300 |
| 2022-08-03 | 54.09 | $57.43 | 47200 |
| 2022-08-02 | 53.73 | $56.24 | 45000 |
| 2022-08-01 | 53.47 | $56.43 | 33300 |
| 2022-07-29 | 53.16 | $56.55 | 86918 |
| 2022-07-28 | 52.80 | $55.43 | 105000 |
| 2022-07-27 | 52.52 | $54.52 | 45917 |
| 2022-07-26 | 52.31 | $52.46 | 52507 |
| 2022-07-25 | 52.30 | $53.47 | 28300 |
| 2022-07-22 | 52.18 | $53.74 | 36031 |
| 2022-07-21 | 52.01 | $54.59 | 77200 |
| 2022-07-20 | 51.74 | $53.70 | 68600 |
| 2022-07-19 | 51.53 | $52.90 | 57800 |
| 2022-07-18 | 51.39 | $51.30 | 42600 |
| 2022-07-15 | 51.40 | $51.68 | 54300 |
| 2022-07-14 | 51.37 | $50.71 | 34700 |
| 2022-07-13 | 51.44 | $50.74 | 68600 |
| 2022-07-12 | 51.51 | $50.83 | 45422 |
| 2022-07-11 | 51.58 | $51.61 | 53917 |
| 2022-07-08 | 51.58 | $52.50 | 42510 |
| 2022-07-07 | 51.49 | $52.58 | 83537 |
| 2022-07-06 | 51.37 | $51.51 | 197633 |
| 2022-07-05 | 51.35 | $51.30 | 38728 |
| 2022-07-01 | 51.36 | $50.57 | 59724 |
| 2022-06-30 | 51.44 | $50.09 | 74200 |
| 2022-06-29 | 51.59 | $50.68 | 46800 |
| 2022-06-28 | 51.68 | $50.69 | 88300 |
| 2022-06-27 | 51.79 | $52.21 | 59800 |
| 2022-06-24 | 51.74 | $52.62 | 54214 |
| 2022-06-23 | 51.65 | $50.84 | 73700 |
| 2022-06-22 | 51.73 | $49.96 | 41500 |
| 2022-06-21 | 51.92 | $49.95 | 107601 |
| 2022-06-17 | 52.13 | $48.73 | 101800 |
| 2022-06-16 | 52.49 | $48.16 | 60300 |
| 2022-06-15 | 52.94 | $50.26 | 119726 |
| 2022-06-14 | 53.22 | $49.00 | 185128 |
| 2022-06-13 | 53.67 | $49.00 | 217700 |
| 2022-06-10 | 54.16 | $51.49 | 132200 |
| 2022-06-09 | 54.44 | $53.54 | 216900 |
| 2022-06-08 | 54.54 | $55.06 | 121500 |
| 2022-06-07 | 54.48 | $55.50 | 53902 |
| 2022-06-06 | 54.37 | $54.99 | 41411 |
| 2022-06-03 | 54.31 | $54.78 | 35240 |
| 2022-06-02 | 54.26 | $56.15 | 71800 |
| 2022-06-01 | 54.06 | $54.43 | 135800 |
| 2022-05-31 | 54.02 | $54.82 | 49620 |
| 2022-05-27 | 53.94 | $55.05 | 43800 |
| 2022-05-26 | 53.82 | $53.22 | 69000 |
| 2022-05-25 | 53.88 | $51.76 | 121500 |
| 2022-05-24 | 54.11 | $51.04 | 83600 |
| 2022-05-23 | 54.43 | $52.29 | 66332 |
| 2022-05-20 | 54.66 | $51.40 | 119525 |
| 2022-05-19 | 55.00 | $51.49 | 159900 |
| 2022-05-18 | 55.37 | $51.51 | 737255 |
| 2022-05-17 | 55.77 | $54.03 | 134327 |
| 2022-05-16 | 55.96 | $52.66 | 50622 |
| 2022-05-13 | 56.30 | $53.39 | 135800 |
| 2022-05-12 | 56.61 | $51.43 | 111700 |
| 2022-05-11 | 57.16 | $51.48 | 173300 |
| 2022-05-10 | 57.75 | $53.04 | 106900 |
| 2022-05-09 | 58.25 | $52.59 | 229421 |
| 2022-05-06 | 58.84 | $55.09 | 84515 |
| 2022-05-05 | 59.24 | $55.88 | 102700 |
| 2022-05-04 | 59.59 | $58.81 | 84500 |
| 2022-05-03 | 59.68 | $56.99 | 170400 |
| 2022-05-02 | 59.96 | $57.01 | 356600 |
| 2022-04-29 | 60.27 | $56.27 | 65000 |
| 2022-04-28 | 60.69 | $58.88 | 285107 |
| 2022-04-27 | 60.88 | $56.98 | 53000 |
| 2022-04-26 | 61.29 | $56.85 | 105706 |
| 2022-04-25 | 61.76 | $59.18 | 62206 |
| 2022-04-22 | 62.03 | $58.48 | 55000 |
| 2022-04-21 | 62.40 | $60.13 | 83100 |
| 2022-04-20 | 62.64 | $61.53 | 60644 |
| 2022-04-19 | 62.76 | $62.27 | 86417 |
| 2022-04-18 | 62.81 | $60.88 | 125738 |
| 2022-04-14 | 63.02 | $60.90 | 88540 |
| 2022-04-13 | 63.24 | $62.23 | 216700 |
| 2022-04-12 | 63.34 | $61.03 | 65730 |
| 2022-04-11 | 63.59 | $61.42 | 214200 |
| 2022-04-08 | 63.82 | $62.87 | 79123 |
| 2022-04-07 | 63.91 | $63.63 | 192407 |
| 2022-04-06 | 63.94 | $63.45 | 71530 |
| 2022-04-05 | 64.00 | $64.97 | 43300 |
| 2022-04-04 | 63.89 | $66.31 | 56440 |
| 2022-04-01 | 63.64 | $65.16 | 110536 |
| 2022-03-31 | 63.48 | $65.00 | 40815 |
| 2022-03-30 | 63.32 | $65.99 | 91102 |
| 2022-03-29 | 63.04 | $66.79 | 150230 |
| 2022-03-28 | 62.64 | $65.58 | 46323 |
| 2022-03-25 | 62.34 | $64.59 | 118124 |
| 2022-03-24 | 62.10 | $64.64 | 48600 |
| 2022-03-23 | 61.83 | $63.56 | 236309 |
| 2022-03-22 | 61.65 | $64.51 | 111700 |
| 2022-03-21 | 61.35 | $63.37 | 83533 |
| 2022-03-18 | 61.13 | $63.65 | 152300 |
| 2022-03-17 | 60.87 | $62.26 | 85217 |
| 2022-03-16 | 60.72 | $61.31 | 61007 |
| 2022-03-15 | 60.66 | $59.19 | 40000 |
| 2022-03-14 | 60.82 | $57.45 | 93300 |
| 2022-03-11 | 61.17 | $58.55 | 80900 |
| 2022-03-10 | 61.45 | $59.68 | 104435 |
| 2022-03-09 | 61.63 | $60.12 | 59000 |
| 2022-03-08 | 61.79 | $57.85 | 173103 |
| 2022-03-07 | 62.21 | $58.18 | 119606 |
| 2022-03-04 | 62.63 | $60.70 | 95149 |
| 2022-03-03 | 62.83 | $61.67 | 162719 |
| 2022-03-02 | 62.96 | $62.60 | 177842 |
| 2022-03-01 | 62.99 | $61.65 | 92700 |
| 2022-02-28 | 63.14 | $62.63 | 156700 |
| 2022-02-25 | 63.19 | $62.48 | 75800 |
| 2022-02-24 | 63.26 | $61.49 | 266226 |
| 2022-02-23 | 63.45 | $59.27 | 104016 |
| 2022-02-22 | 63.89 | $60.83 | 187000 |
| 2022-02-18 | 64.21 | $61.54 | 108100 |
| 2022-02-17 | 64.49 | $62.35 | 43547 |
| 2022-02-16 | 64.72 | $64.38 | 67700 |
| 2022-02-15 | 64.75 | $64.38 | 95800 |
| 2022-02-14 | 64.79 | $62.98 | 232700 |
| 2022-02-11 | 64.98 | $62.93 | 132200 |
| 2022-02-10 | 65.20 | $64.81 | 178700 |
| 2022-02-09 | 65.24 | $66.16 | 94406 |
| 2022-02-08 | 65.15 | $64.76 | 59600 |
| 2022-02-07 | 65.19 | $64.15 | 74827 |
| 2022-02-04 | 65.29 | $64.58 | 62428 |
| 2022-02-03 | 65.37 | $63.49 | 110800 |
| 2022-02-02 | 65.57 | $65.94 | 239436 |
| 2022-02-01 | 65.53 | $65.57 | 240913 |
| 2022-01-31 | 65.52 | $65.07 | 68818 |
| 2022-01-28 | 65.57 | $62.95 | 82312 |
| 2022-01-27 | 65.85 | $60.92 | 69209 |
| 2022-01-26 | 66.37 | $61.38 | 91940 |
| 2022-01-25 | 66.89 | $61.54 | 168918 |
| 2022-01-24 | 67.45 | $62.99 | 189600 |
| 2022-01-21 | 67.92 | $62.63 | 155315 |
| 2022-01-20 | 68.48 | $64.42 | 127406 |
| 2022-01-19 | 68.91 | $65.24 | 187900 |
| 2022-01-18 | 69.30 | $65.92 | 107525 |
| 2022-01-14 | 69.65 | $67.41 | 80400 |
| 2022-01-13 | 69.89 | $67.26 | 119600 |
| 2022-01-12 | 70.16 | $69.10 | 122801 |
| 2022-01-11 | 70.28 | $68.88 | 100300 |
| 2022-01-10 | 70.42 | $67.98 | 144445 |
| 2022-01-07 | 70.68 | $68.07 | 61447 |
| 2022-01-06 | 70.95 | $68.82 | 80600 |
| 2022-01-05 | 71.18 | $68.97 | 174632 |
| 2022-01-04 | 71.41 | $71.38 | 40226 |
| 2022-01-03 | 71.41 | $72.23 | 58600 |
| 2021-12-31 | 71.33 | $71.82 | 27648 |
| 2021-12-30 | 71.28 | $72.23 | 40900 |
| 2021-12-29 | 71.18 | $72.45 | 66600 |
| 2021-12-28 | 71.04 | $72.47 | 51500 |
| 2021-12-27 | 70.89 | $72.77 | 89716 |
| 2021-12-23 | 70.69 | $71.76 | 97646 |
| 2021-12-22 | 70.58 | $71.17 | 59629 |
| 2021-12-21 | 70.52 | $70.29 | 45900 |
| 2021-12-20 | 70.54 | $68.56 | 91246 |
| 2021-12-17 | 70.75 | $69.51 | 129600 |
| 2021-12-16 | 70.88 | $69.73 | 80700 |
| 2021-12-15 | 71.01 | $71.20 | 77900 |
| 2021-12-14 | 70.99 | $69.78 | 196403 |
| 2021-12-13 | 71.11 | $70.77 | 101727 |
| 2021-12-10 | 71.15 | $71.66 | 28600 |
| 2021-12-09 | 71.09 | $71.17 | 30117 |
| 2021-12-08 | 71.09 | $72.14 | 44325 |
| 2021-12-07 | 70.98 | $71.59 | 43343 |
| 2021-12-06 | 70.91 | $69.59 | 135616 |
| 2021-12-03 | 71.05 | $68.92 | 157922 |
| 2021-12-02 | 71.27 | $70.16 | 44500 |
| 2021-12-01 | 71.39 | $69.34 | 75107 |
| 2021-11-30 | 71.61 | $70.77 | 63500 |
| 2021-11-29 | 71.70 | $72.09 | 101141 |
| 2021-11-26 | 71.66 | $70.84 | 24526 |
| 2021-11-24 | 71.74 | $72.23 | 28124 |
| 2021-11-23 | 71.69 | $71.81 | 106300 |
| 2021-11-22 | 71.68 | $72.22 | 47820 |
| 2021-11-19 | 71.62 | $73.24 | 28744 |
| 2021-11-18 | 71.45 | $73.01 | 30200 |
| 2021-11-17 | 71.28 | $72.63 | 42008 |
| 2021-11-16 | 71.14 | $72.82 | 32935 |
| 2021-11-15 | 70.97 | $72.17 | 155800 |
| 2021-11-12 | 70.84 | $72.23 | 57300 |
| 2021-11-11 | 70.69 | $71.40 | 161146 |
| 2021-11-10 | 70.62 | $71.33 | 73500 |
| 2021-11-09 | 70.54 | $72.40 | 27300 |
| 2021-11-08 | 70.35 | $72.79 | 137428 |
| 2021-11-05 | 70.09 | $72.65 | 44100 |
| 2021-11-04 | 69.82 | $72.53 | 41300 |
| 2021-11-03 | 69.54 | $71.81 | 37100 |
| 2021-11-02 | 69.30 | $71.35 | 25233 |
| 2021-11-01 | 69.08 | $71.15 | 111925 |
| 2021-10-29 | 68.86 | $71.04 | 29800 |
| 2021-10-28 | 68.64 | $70.65 | 44425 |
| 2021-10-27 | 68.42 | $69.98 | 47805 |
| 2021-10-26 | 68.26 | $69.99 | 82700 |
| 2021-10-25 | 68.08 | $69.78 | 97509 |
| 2021-10-22 | 67.90 | $69.26 | 68600 |
| 2021-10-21 | 67.76 | $69.76 | 37327 |
| 2021-10-20 | 67.54 | $69.20 | 37300 |
| 2021-10-19 | 67.37 | $69.28 | 32534 |
| 2021-10-18 | 67.17 | $68.85 | 32710 |
| 2021-10-15 | 66.99 | $68.17 | 69219 |
| 2021-10-14 | 66.87 | $67.70 | 31900 |
| 2021-10-13 | 66.78 | $66.49 | 29200 |
| 2021-10-12 | 66.81 | $65.97 | 79141 |
| 2021-10-11 | 66.90 | $65.97 | 24600 |
| 2021-10-08 | 67.00 | $66.42 | 36100 |
| 2021-10-07 | 67.06 | $66.74 | 46500 |
| 2021-10-06 | 67.09 | $66.06 | 32526 |
| 2021-10-05 | 67.20 | $65.63 | 155300 |
| 2021-10-04 | 67.37 | $64.76 | 99000 |
| 2021-10-01 | 67.64 | $66.26 | 165413 |
| 2021-09-30 | 67.79 | $65.55 | 66000 |
| 2021-09-29 | 68.02 | $65.95 | 31000 |
| 2021-09-28 | 68.24 | $66.10 | 112406 |
| 2021-09-27 | 68.46 | $68.01 | 34300 |
| 2021-09-24 | 68.51 | $68.69 | 51644 |
| 2021-09-23 | 68.49 | $68.72 | 29337 |
| 2021-09-22 | 68.47 | $67.94 | 32218 |
| 2021-09-21 | 68.53 | $67.33 | 145945 |
| 2021-09-20 | 68.65 | $67.24 | 59400 |
| 2021-09-17 | 68.80 | $68.50 | 45900 |
| 2021-09-16 | 68.83 | $69.22 | 34600 |
| 2021-09-15 | 68.79 | $69.11 | 33418 |
| 2021-09-14 | 68.76 | $68.59 | 51100 |
| 2021-09-13 | 68.78 | $68.69 | 98000 |
| 2021-09-10 | 68.78 | $68.86 | 144909 |
| 2021-09-09 | 68.78 | $69.40 | 32800 |
| 2021-09-08 | 68.71 | $69.65 | 47000 |
| 2021-09-07 | 68.61 | $69.88 | 35424 |
| 2021-09-03 | 68.48 | $69.90 | 95200 |
| 2021-09-02 | 68.33 | $69.67 | 56900 |
| 2021-09-01 | 68.19 | $69.69 | 31841 |
| 2021-08-31 | 68.03 | $69.49 | 34400 |
| 2021-08-30 | 67.88 | $69.69 | 55005 |
| 2021-08-27 | 67.69 | $69.07 | 47029 |
| 2021-08-26 | 67.54 | $68.35 | 74706 |
| 2021-08-25 | 67.45 | $68.76 | 48623 |
| 2021-08-24 | 67.32 | $68.57 | 28646 |
| 2021-08-23 | 67.18 | $68.38 | 26626 |
| 2021-08-20 | 67.06 | $67.52 | 39900 |
| 2021-08-19 | 67.01 | $66.79 | 129533 |
| 2021-08-18 | 67.03 | $66.54 | 30618 |
| 2021-08-17 | 67.09 | $67.16 | 48100 |
| 2021-08-16 | 67.08 | $67.72 | 25444 |
| 2021-08-13 | 67.01 | $67.68 | 62900 |
| 2021-08-12 | 66.94 | $67.53 | 31508 |
| 2021-08-11 | 66.88 | $67.16 | 25800 |
| 2021-08-10 | 66.85 | $67.32 | 58347 |
| 2021-08-09 | 66.80 | $67.67 | 31000 |
| 2021-08-06 | 66.71 | $67.64 | 36300 |
| 2021-08-05 | 66.61 | $67.87 | 53648 |
| 2021-08-04 | 66.47 | $67.34 | 38546 |
| 2021-08-03 | 66.38 | $67.16 | 74447 |
| 2021-08-02 | 66.30 | $66.83 | 28214 |
| 2021-07-30 | 66.25 | $66.88 | 32903 |
| 2021-07-29 | 66.18 | $67.41 | 29141 |
| 2021-07-28 | 66.05 | $67.35 | 61816 |
| 2021-07-27 | 65.91 | $67.09 | 54412 |
| 2021-07-26 | 65.79 | $67.70 | 41317 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
114.56
2026-07-22
Close Price
$114.14
Vol: 73983
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.73
Average
75.74
Maximum
117.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 114.56 | $114.14 | 73983 |
| 2026-07-21 | 114.60 | $114.30 | 50522 |
| 2026-07-20 | 114.64 | $112.46 | 74058 |
| 2026-07-17 | 114.88 | $112.57 | 49830 |
| 2026-07-16 | 115.11 | $114.03 | 57007 |
| 2026-07-15 | 115.22 | $116.00 | 54400 |
| 2026-07-14 | 115.14 | $116.03 | 68637 |
| 2026-07-13 | 115.06 | $114.43 | 63100 |
| 2026-07-10 | 115.13 | $116.52 | 52700 |
| 2026-07-09 | 114.97 | $116.05 | 58300 |
| 2026-07-08 | 114.84 | $114.64 | 113620 |
| 2026-07-07 | 114.86 | $114.12 | 90923 |
| 2026-07-06 | 114.92 | $115.67 | 83548 |
| 2026-07-02 | 114.85 | $114.09 | 119600 |
| 2026-07-01 | 114.95 | $115.66 | 220600 |
| 2026-06-30 | 114.93 | $117.02 | 547549 |
| 2026-06-29 | 114.79 | $115.13 | 48900 |
| 2026-06-26 | 114.84 | $112.36 | 60321 |
| 2026-06-25 | 115.19 | $113.55 | 48000 |
| 2026-06-24 | 115.45 | $113.30 | 69800 |
| 2026-06-23 | 115.74 | $113.42 | 61130 |
| 2026-06-22 | 116.03 | $116.76 | 50400 |
| 2026-06-18 | 116.00 | $117.14 | 39716 |
| 2026-06-17 | 115.93 | $114.90 | 65640 |
| 2026-06-16 | 116.06 | $116.24 | 60700 |
| 2026-06-15 | 116.05 | $117.51 | 94841 |
| 2026-06-12 | 115.92 | $114.30 | 77100 |
| 2026-06-11 | 116.10 | $113.94 | 101425 |
| 2026-06-10 | 116.33 | $111.36 | 86100 |
| 2026-06-09 | 116.81 | $114.13 | 154009 |
| 2026-06-08 | 117.04 | $114.83 | 71109 |
| 2026-06-05 | 117.20 | $113.96 | 143500 |
| 2026-06-04 | 117.45 | $118.92 | 48910 |
| 2026-06-03 | 117.19 | $118.99 | 115907 |
| 2026-06-02 | 116.90 | $120.22 | 48103 |
| 2026-06-01 | 116.44 | $120.06 | 49340 |
| 2026-05-29 | 115.95 | $118.88 | 35100 |
| 2026-05-28 | 115.53 | $118.24 | 44677 |
| 2026-05-27 | 115.12 | $116.99 | 28908 |
| 2026-05-26 | 114.80 | $117.04 | 36579 |
| 2026-05-22 | 114.44 | $115.59 | 82400 |
| 2026-05-21 | 114.20 | $115.42 | 146800 |
| 2026-05-20 | 113.94 | $115.29 | 403000 |
| 2026-05-19 | 113.66 | $113.55 | 33241 |
| 2026-05-18 | 113.52 | $114.55 | 65425 |
| 2026-05-15 | 113.26 | $115.26 | 107322 |
| 2026-05-14 | 112.90 | $117.30 | 33800 |
| 2026-05-13 | 112.29 | $115.80 | 55815 |
| 2026-05-12 | 111.78 | $114.60 | 40441 |
| 2026-05-11 | 111.35 | $115.10 | 109500 |
| 2026-05-08 | 110.81 | $114.82 | 68304 |
| 2026-05-07 | 110.23 | $113.58 | 204400 |
| 2026-05-06 | 109.71 | $113.83 | 63413 |
| 2026-05-05 | 109.11 | $111.42 | 89613 |
| 2026-05-04 | 108.67 | $110.50 | 63700 |
| 2026-05-01 | 108.25 | $110.54 | 150001 |
| 2026-04-30 | 107.77 | $109.86 | 64831 |
| 2026-04-29 | 107.28 | $109.07 | 76417 |
| 2026-04-28 | 106.81 | $109.23 | 66300 |
| 2026-04-27 | 106.24 | $110.59 | 53700 |
| 2026-04-24 | 105.45 | $110.15 | 50438 |
| 2026-04-23 | 104.63 | $108.46 | 47737 |
| 2026-04-22 | 103.92 | $109.58 | 52400 |
| 2026-04-21 | 103.04 | $107.65 | 124401 |
| 2026-04-20 | 102.30 | $108.37 | 109448 |
| 2026-04-17 | 101.43 | $108.63 | 47935 |
| 2026-04-16 | 100.48 | $106.91 | 71529 |
| 2026-04-15 | 99.66 | $106.66 | 61900 |
| 2026-04-14 | 98.83 | $105.29 | 77700 |
| 2026-04-13 | 98.10 | $103.20 | 68910 |
| 2026-04-10 | 97.54 | $101.74 | 58129 |
| 2026-04-09 | 97.12 | $101.27 | 84900 |
| 2026-04-08 | 96.74 | $100.64 | 64900 |
| 2026-04-07 | 96.42 | $97.62 | 70544 |
| 2026-04-06 | 96.40 | $97.18 | 34100 |
| 2026-04-02 | 96.44 | $96.78 | 65700 |
| 2026-04-01 | 96.53 | $96.71 | 61900 |
| 2026-03-31 | 96.66 | $95.48 | 168200 |
| 2026-03-30 | 96.92 | $91.68 | 103400 |
| 2026-03-27 | 97.59 | $92.47 | 77900 |
| 2026-03-26 | 98.23 | $94.55 | 65927 |
| 2026-03-25 | 98.71 | $97.39 | 119500 |
| 2026-03-24 | 98.94 | $96.69 | 90149 |
| 2026-03-23 | 99.27 | $97.51 | 102439 |
| 2026-03-20 | 99.53 | $96.08 | 54145 |
| 2026-03-19 | 99.96 | $98.19 | 72941 |
| 2026-03-18 | 100.20 | $98.36 | 61000 |
| 2026-03-17 | 100.44 | $99.68 | 25100 |
| 2026-03-16 | 100.57 | $99.57 | 48543 |
| 2026-03-13 | 100.70 | $98.19 | 45316 |
| 2026-03-12 | 100.98 | $99.25 | 78624 |
| 2026-03-11 | 101.18 | $101.12 | 53500 |
| 2026-03-10 | 101.20 | $100.98 | 50900 |
| 2026-03-09 | 101.25 | $101.08 | 107800 |
| 2026-03-06 | 101.29 | $99.49 | 50025 |
| 2026-03-05 | 101.49 | $101.22 | 117500 |
| 2026-03-04 | 101.52 | $101.47 | 85300 |
| 2026-03-03 | 101.53 | $100.23 | 322336 |
| 2026-03-02 | 101.69 | $101.38 | 251231 |
| 2026-02-27 | 101.75 | $101.02 | 154741 |
| 2026-02-26 | 101.87 | $102.05 | 155106 |
| 2026-02-25 | 101.91 | $103.24 | 86212 |
| 2026-02-24 | 101.85 | $101.95 | 58904 |
| 2026-02-23 | 101.93 | $100.97 | 72200 |
| 2026-02-20 | 102.11 | $102.17 | 111900 |
| 2026-02-19 | 102.19 | $101.40 | 64948 |
| 2026-02-18 | 102.36 | $101.51 | 62800 |
| 2026-02-17 | 102.52 | $100.82 | 98700 |
| 2026-02-13 | 102.76 | $100.42 | 60416 |
| 2026-02-12 | 103.06 | $100.72 | 67900 |
| 2026-02-11 | 103.36 | $102.66 | 109300 |
| 2026-02-10 | 103.48 | $102.71 | 123301 |
| 2026-02-09 | 103.61 | $103.30 | 71600 |
| 2026-02-06 | 103.70 | $102.13 | 98142 |
| 2026-02-05 | 103.91 | $99.56 | 111000 |
| 2026-02-04 | 104.40 | $101.23 | 112600 |
| 2026-02-03 | 104.74 | $103.15 | 129202 |
| 2026-02-02 | 104.92 | $104.92 | 64049 |
| 2026-01-30 | 104.91 | $104.66 | 47900 |
| 2026-01-29 | 104.94 | $105.75 | 43613 |
| 2026-01-28 | 104.85 | $105.96 | 50845 |
| 2026-01-27 | 104.74 | $105.91 | 35900 |
| 2026-01-26 | 104.63 | $105.09 | 47324 |
| 2026-01-23 | 104.60 | $104.49 | 96000 |
| 2026-01-22 | 104.64 | $104.23 | 49644 |
| 2026-01-21 | 104.70 | $103.47 | 85443 |
| 2026-01-20 | 104.83 | $102.25 | 96500 |
| 2026-01-16 | 105.08 | $104.96 | 127600 |
| 2026-01-15 | 105.06 | $104.96 | 170649 |
| 2026-01-14 | 105.03 | $104.54 | 127000 |
| 2026-01-13 | 105.03 | $105.81 | 154100 |
| 2026-01-12 | 104.89 | $105.90 | 80022 |
| 2026-01-09 | 104.74 | $105.50 | 120700 |
| 2026-01-08 | 104.63 | $104.64 | 72400 |
| 2026-01-07 | 104.60 | $105.59 | 67233 |
| 2026-01-06 | 104.48 | $105.53 | 65818 |
| 2026-01-05 | 104.36 | $104.80 | 129529 |
| 2026-01-02 | 104.30 | $104.23 | 77139 |
| 2025-12-31 | 104.30 | $104.04 | 86704 |
| 2025-12-30 | 104.32 | $104.85 | 42100 |
| 2025-12-29 | 104.26 | $105.07 | 26000 |
| 2025-12-26 | 104.17 | $105.61 | 23301 |
| 2025-12-24 | 104.02 | $105.56 | 27900 |
| 2025-12-23 | 103.87 | $105.38 | 49814 |
| 2025-12-22 | 103.71 | $104.63 | 65038 |
| 2025-12-19 | 103.61 | $103.83 | 78726 |
| 2025-12-18 | 103.56 | $102.51 | 76200 |
| 2025-12-17 | 103.63 | $101.24 | 57500 |
| 2025-12-16 | 103.83 | $102.97 | 62138 |
| 2025-12-15 | 103.86 | $102.85 | 40921 |
| 2025-12-12 | 103.90 | $103.22 | 65213 |
| 2025-12-11 | 103.91 | $105.01 | 74130 |
| 2025-12-10 | 103.75 | $104.80 | 62300 |
| 2025-12-09 | 103.62 | $104.75 | 110922 |
| 2025-12-08 | 103.50 | $104.85 | 49900 |
| 2025-12-05 | 103.36 | $104.87 | 82800 |
| 2025-12-04 | 103.21 | $104.53 | 62238 |
| 2025-12-03 | 103.11 | $104.08 | 106100 |
| 2025-12-02 | 103.05 | $104.22 | 374947 |
| 2025-12-01 | 103.00 | $103.86 | 167600 |
| 2025-11-28 | 103.00 | $104.22 | 14921 |
| 2025-11-26 | 102.98 | $103.77 | 47341 |
| 2025-11-25 | 103.02 | $102.80 | 50500 |
| 2025-11-24 | 103.18 | $102.11 | 78133 |
| 2025-11-21 | 103.44 | $100.08 | 73100 |
| 2025-11-20 | 103.91 | $99.76 | 112210 |
| 2025-11-19 | 104.44 | $101.79 | 87503 |
| 2025-11-18 | 104.79 | $101.20 | 99816 |
| 2025-11-17 | 105.22 | $102.53 | 35500 |
| 2025-11-14 | 105.53 | $103.69 | 41028 |
| 2025-11-13 | 105.73 | $103.39 | 63700 |
| 2025-11-12 | 105.95 | $105.71 | 25400 |
| 2025-11-11 | 105.95 | $105.71 | 105555 |
| 2025-11-10 | 105.94 | $106.12 | 42700 |
| 2025-11-07 | 105.88 | $103.85 | 60304 |
| 2025-11-06 | 106.03 | $103.84 | 67922 |
| 2025-11-05 | 106.20 | $105.80 | 43800 |
| 2025-11-04 | 106.17 | $105.62 | 389901 |
| 2025-11-03 | 106.16 | $107.55 | 26213 |
| 2025-10-31 | 105.95 | $107.09 | 34711 |
| 2025-10-30 | 105.78 | $106.91 | 38543 |
| 2025-10-29 | 105.61 | $108.95 | 53623 |
| 2025-10-28 | 105.23 | $108.45 | 54500 |
| 2025-10-27 | 104.87 | $107.61 | 39000 |
| 2025-10-24 | 104.58 | $105.97 | 60200 |
| 2025-10-23 | 104.43 | $105.08 | 36200 |
| 2025-10-22 | 104.35 | $104.20 | 41300 |
| 2025-10-21 | 104.36 | $104.97 | 30000 |
| 2025-10-20 | 104.28 | $104.94 | 36400 |
| 2025-10-17 | 104.21 | $103.87 | 44900 |
| 2025-10-16 | 104.24 | $103.43 | 41400 |
| 2025-10-15 | 104.32 | $104.01 | 52700 |
| 2025-10-14 | 104.33 | $103.57 | 73710 |
| 2025-10-13 | 104.38 | $104.45 | 66806 |
| 2025-10-10 | 104.34 | $102.44 | 120623 |
| 2025-10-09 | 104.50 | $105.95 | 33400 |
| 2025-10-08 | 104.30 | $105.87 | 281738 |
| 2025-10-07 | 104.10 | $104.67 | 48500 |
| 2025-10-06 | 103.99 | $105.18 | 47532 |
| 2025-10-03 | 103.82 | $104.44 | 38100 |
| 2025-10-02 | 103.69 | $104.88 | 62545 |
| 2025-10-01 | 103.51 | $104.66 | 50340 |
| 2025-09-30 | 103.32 | $104.30 | 80035 |
| 2025-09-29 | 103.14 | $103.82 | 30700 |
| 2025-09-26 | 102.99 | $103.26 | 34301 |
| 2025-09-25 | 102.89 | $102.75 | 28300 |
| 2025-09-24 | 102.83 | $103.38 | 45100 |
| 2025-09-23 | 102.69 | $103.76 | 67115 |
| 2025-09-22 | 102.50 | $104.93 | 112000 |
| 2025-09-19 | 102.18 | $104.16 | 74900 |
| 2025-09-18 | 101.91 | $103.37 | 65300 |
| 2025-09-17 | 101.69 | $102.65 | 34700 |
| 2025-09-16 | 101.53 | $103.14 | 46100 |
| 2025-09-15 | 101.31 | $103.51 | 50447 |
| 2025-09-12 | 101.05 | $102.87 | 34816 |
| 2025-09-11 | 100.84 | $102.62 | 52021 |
| 2025-09-10 | 100.65 | $102.09 | 37613 |
| 2025-09-09 | 100.51 | $101.37 | 153200 |
| 2025-09-08 | 100.44 | $101.06 | 57742 |
| 2025-09-05 | 100.39 | $100.31 | 79802 |
| 2025-09-04 | 100.41 | $100.66 | 50846 |
| 2025-09-03 | 100.40 | $99.77 | 65535 |
| 2025-09-02 | 100.48 | $99.41 | 197623 |
| 2025-08-29 | 100.59 | $100.16 | 67936 |
| 2025-08-28 | 100.62 | $101.51 | 127800 |
| 2025-08-27 | 100.52 | $100.99 | 45349 |
| 2025-08-26 | 100.47 | $100.80 | 35900 |
| 2025-08-25 | 100.43 | $100.21 | 111600 |
| 2025-08-22 | 100.44 | $100.42 | 34800 |
| 2025-08-21 | 100.44 | $99.03 | 60720 |
| 2025-08-20 | 100.57 | $99.37 | 44242 |
| 2025-08-19 | 100.66 | $99.83 | 64117 |
| 2025-08-18 | 100.71 | $101.25 | 23921 |
| 2025-08-15 | 100.61 | $101.19 | 48011 |
| 2025-08-14 | 100.50 | $101.58 | 57400 |
| 2025-08-13 | 100.34 | $101.59 | 53542 |
| 2025-08-12 | 100.17 | $101.69 | 47100 |
| 2025-08-11 | 99.96 | $100.61 | 47600 |
| 2025-08-08 | 99.85 | $100.83 | 39100 |
| 2025-08-07 | 99.70 | $100.22 | 40400 |
| 2025-08-06 | 99.59 | $100.52 | 103109 |
| 2025-08-05 | 99.44 | $99.62 | 675549 |
| 2025-08-04 | 99.37 | $100.53 | 39000 |
| 2025-08-01 | 99.19 | $98.50 | 35442 |
| 2025-07-31 | 99.19 | $100.41 | 29542 |
| 2025-07-30 | 99.00 | $100.14 | 37507 |
| 2025-07-29 | 98.81 | $99.98 | 46600 |
| 2025-07-28 | 98.62 | $100.37 | 34200 |
| 2025-07-25 | 98.38 | $100.03 | 24130 |
| 2025-07-24 | 98.15 | $99.47 | 163000 |
| 2025-07-23 | 97.95 | $99.17 | 27400 |
| 2025-07-22 | 97.75 | $98.33 | 28504 |
| 2025-07-21 | 97.62 | $98.91 | 31400 |
| 2025-07-18 | 97.40 | $98.83 | 23700 |
| 2025-07-17 | 97.15 | $98.78 | 69510 |
| 2025-07-16 | 96.88 | $98.16 | 30200 |
| 2025-07-15 | 96.65 | $97.76 | 46635 |
| 2025-07-14 | 96.43 | $97.61 | 40038 |
| 2025-07-11 | 96.21 | $97.28 | 39226 |
| 2025-07-10 | 95.99 | $97.61 | 39300 |
| 2025-07-09 | 95.73 | $97.67 | 77600 |
| 2025-07-08 | 95.44 | $96.83 | 67925 |
| 2025-07-07 | 95.21 | $96.91 | 59000 |
| 2025-07-03 | 94.96 | $97.44 | 51622 |
| 2025-07-02 | 94.62 | $96.34 | 154217 |
| 2025-07-01 | 94.38 | $95.75 | 105100 |
| 2025-06-30 | 94.17 | $96.90 | 271500 |
| 2025-06-27 | 93.82 | $96.24 | 46800 |
| 2025-06-26 | 93.51 | $95.77 | 29349 |
| 2025-06-25 | 93.23 | $95.07 | 51630 |
| 2025-06-24 | 92.99 | $94.78 | 65606 |
| 2025-06-23 | 92.75 | $93.38 | 53900 |
| 2025-06-20 | 92.63 | $92.15 | 50000 |
| 2025-06-18 | 92.61 | $92.70 | 68900 |
| 2025-06-17 | 92.54 | $92.79 | 67600 |
| 2025-06-16 | 92.45 | $93.51 | 186800 |
| 2025-06-13 | 92.28 | $92.47 | 68100 |
| 2025-06-12 | 92.20 | $93.61 | 71600 |
| 2025-06-11 | 92.00 | $93.27 | 97200 |
| 2025-06-10 | 91.82 | $93.55 | 33292 |
| 2025-06-09 | 91.60 | $93.10 | 45600 |
| 2025-06-06 | 91.37 | $92.97 | 43200 |
| 2025-06-05 | 91.13 | $92.02 | 58500 |
| 2025-06-04 | 90.94 | $92.68 | 27805 |
| 2025-06-03 | 90.65 | $92.32 | 40000 |
| 2025-06-02 | 90.35 | $91.65 | 211201 |
| 2025-05-30 | 90.10 | $91.06 | 73700 |
| 2025-05-29 | 89.86 | $91.22 | 48942 |
| 2025-05-28 | 89.57 | $90.90 | 48915 |
| 2025-05-27 | 89.26 | $91.26 | 42200 |
| 2025-05-23 | 88.88 | $89.10 | 188844 |
| 2025-05-22 | 88.68 | $89.88 | 25830 |
| 2025-05-21 | 88.35 | $89.66 | 42000 |
| 2025-05-20 | 88.00 | $91.11 | 56437 |
| 2025-05-19 | 87.44 | $91.57 | 36700 |
| 2025-05-16 | 86.76 | $91.46 | 45400 |
| 2025-05-15 | 86.01 | $90.90 | 80121 |
| 2025-05-14 | 85.26 | $90.96 | 46600 |
| 2025-05-13 | 84.44 | $90.28 | 65500 |
| 2025-05-12 | 83.64 | $88.88 | 106329 |
| 2025-05-09 | 82.92 | $85.46 | 95308 |
| 2025-05-08 | 82.49 | $85.52 | 111700 |
| 2025-05-07 | 82.03 | $84.78 | 89500 |
| 2025-05-06 | 81.58 | $84.23 | 52528 |
| 2025-05-05 | 81.13 | $85.03 | 51108 |
| 2025-05-02 | 80.54 | $85.36 | 77628 |
| 2025-05-01 | 79.89 | $83.84 | 169108 |
| 2025-04-30 | 79.38 | $82.67 | 55833 |
| 2025-04-29 | 78.98 | $82.72 | 49000 |
| 2025-04-28 | 78.56 | $82.08 | 47324 |
| 2025-04-25 | 78.20 | $82.22 | 55900 |
| 2025-04-24 | 77.83 | $81.09 | 49021 |
| 2025-04-23 | 77.58 | $78.71 | 84416 |
| 2025-04-22 | 77.59 | $76.86 | 95705 |
| 2025-04-21 | 77.82 | $74.79 | 195947 |
| 2025-04-17 | 78.28 | $76.97 | 167973 |
| 2025-04-16 | 78.57 | $76.90 | 209402 |
| 2025-04-15 | 78.89 | $79.28 | 111615 |
| 2025-04-14 | 78.99 | $79.26 | 335903 |
| 2025-04-11 | 79.12 | $78.79 | 418409 |
| 2025-04-10 | 79.31 | $77.38 | 477100 |
| 2025-04-09 | 79.65 | $80.55 | 109207 |
| 2025-04-08 | 79.70 | $72.37 | 166046 |
| 2025-04-07 | 80.57 | $73.38 | 547611 |
| 2025-04-04 | 81.38 | $73.13 | 138921 |
| 2025-04-03 | 82.27 | $77.79 | 74833 |
| 2025-04-02 | 82.74 | $82.44 | 70404 |
| 2025-04-01 | 82.80 | $81.78 | 48218 |
| 2025-03-31 | 82.94 | $80.99 | 100709 |
| 2025-03-28 | 83.17 | $81.10 | 78103 |
| 2025-03-27 | 83.43 | $83.28 | 58400 |
| 2025-03-26 | 83.50 | $83.75 | 34900 |
| 2025-03-25 | 83.55 | $85.67 | 57200 |
| 2025-03-24 | 83.44 | $85.23 | 127400 |
| 2025-03-21 | 83.38 | $83.15 | 75245 |
| 2025-03-20 | 83.56 | $82.80 | 50900 |
| 2025-03-19 | 83.82 | $83.02 | 88700 |
| 2025-03-18 | 84.11 | $81.73 | 56500 |
| 2025-03-17 | 84.58 | $83.32 | 126532 |
| 2025-03-14 | 84.94 | $82.94 | 57518 |
| 2025-03-13 | 85.39 | $80.84 | 71100 |
| 2025-03-12 | 86.10 | $82.49 | 89832 |
| 2025-03-11 | 86.70 | $81.26 | 103803 |
| 2025-03-10 | 87.46 | $81.26 | 125700 |
| 2025-03-07 | 88.29 | $84.52 | 111800 |
| 2025-03-06 | 88.84 | $84.31 | 160300 |
| 2025-03-05 | 89.44 | $86.90 | 89804 |
| 2025-03-04 | 89.83 | $85.64 | 138800 |
| 2025-03-03 | 90.36 | $86.17 | 268310 |
| 2025-02-28 | 90.87 | $88.43 | 109618 |
| 2025-02-27 | 91.18 | $86.91 | 47546 |
| 2025-02-26 | 91.66 | $89.22 | 37640 |
| 2025-02-25 | 91.94 | $88.55 | 67348 |
| 2025-02-24 | 92.29 | $89.60 | 49205 |
| 2025-02-21 | 92.56 | $90.66 | 63923 |
| 2025-02-20 | 92.75 | $92.87 | 22200 |
| 2025-02-19 | 92.73 | $93.55 | 50900 |
| 2025-02-18 | 92.65 | $93.49 | 91514 |
| 2025-02-14 | 92.56 | $93.51 | 60736 |
| 2025-02-13 | 92.45 | $93.36 | 43800 |
| 2025-02-12 | 92.34 | $92.22 | 46108 |
| 2025-02-11 | 92.33 | $92.49 | 41728 |
| 2025-02-10 | 92.27 | $93.00 | 77342 |
| 2025-02-07 | 92.15 | $92.11 | 131400 |
| 2025-02-06 | 92.10 | $92.96 | 100002 |
| 2025-02-05 | 91.97 | $92.32 | 71318 |
| 2025-02-04 | 91.89 | $92.02 | 219007 |
| 2025-02-03 | 91.84 | $91.12 | 95019 |
| 2025-01-31 | 91.86 | $91.82 | 123400 |
| 2025-01-30 | 91.81 | $92.25 | 76117 |
| 2025-01-29 | 91.71 | $92.06 | 97331 |
| 2025-01-28 | 91.63 | $92.67 | 111126 |
| 2025-01-27 | 91.49 | $90.78 | 134200 |
| 2025-01-24 | 91.54 | $93.86 | 136100 |
| 2025-01-23 | 91.28 | $94.23 | 128200 |
| 2025-01-22 | 90.98 | $93.91 | 468200 |
| 2025-01-21 | 90.68 | $92.45 | 673438 |
| 2025-01-17 | 90.52 | $91.51 | 76500 |
| 2025-01-16 | 90.45 | $90.40 | 59100 |
| 2025-01-15 | 90.50 | $90.82 | 60237 |
| 2025-01-14 | 90.52 | $88.72 | 81100 |
| 2025-01-13 | 90.76 | $88.99 | 85600 |
| 2025-01-10 | 91.00 | $89.25 | 86009 |
| 2025-01-08 | 91.23 | $90.59 | 93621 |
| 2025-01-07 | 91.33 | $90.48 | 126900 |
| 2025-01-06 | 91.46 | $92.30 | 211400 |
| 2025-01-03 | 91.42 | $91.30 | 347700 |
| 2025-01-02 | 91.48 | $89.62 | 156900 |
| 2024-12-31 | 91.71 | $89.60 | 134635 |
| 2024-12-30 | 91.94 | $90.46 | 571820 |
| 2024-12-27 | 92.09 | $91.46 | 101700 |
| 2024-12-26 | 92.14 | $92.81 | 46830 |
| 2024-12-24 | 92.04 | $93.10 | 19724 |
| 2024-12-23 | 91.90 | $91.81 | 57458 |
| 2024-12-20 | 91.87 | $90.99 | 76964 |
| 2024-12-19 | 91.91 | $90.00 | 246300 |
| 2024-12-18 | 92.04 | $89.81 | 185846 |
| 2024-12-17 | 92.18 | $93.18 | 93000 |
| 2024-12-16 | 91.98 | $93.72 | 52505 |
| 2024-12-13 | 91.69 | $92.81 | 55511 |
| 2024-12-12 | 91.48 | $92.88 | 44448 |
| 2024-12-11 | 91.24 | $93.44 | 110021 |
| 2024-12-10 | 90.94 | $91.94 | 128600 |
| 2024-12-09 | 90.77 | $92.35 | 471800 |
| 2024-12-06 | 90.55 | $93.23 | 32817 |
| 2024-12-05 | 90.22 | $92.59 | 32310 |
| 2024-12-04 | 89.94 | $92.71 | 43900 |
| 2024-12-03 | 89.61 | $91.21 | 42300 |
| 2024-12-02 | 89.40 | $90.77 | 113141 |
| 2024-11-29 | 89.19 | $90.12 | 15800 |
| 2024-11-27 | 89.02 | $89.45 | 39444 |
| 2024-11-26 | 88.90 | $90.06 | 61346 |
| 2024-11-25 | 88.70 | $89.28 | 56810 |
| 2024-11-22 | 88.56 | $89.27 | 51846 |
| 2024-11-21 | 88.41 | $89.14 | 67502 |
| 2024-11-20 | 88.26 | $88.84 | 52500 |
| 2024-11-19 | 88.12 | $88.92 | 37900 |
| 2024-11-18 | 87.95 | $87.92 | 45800 |
| 2024-11-15 | 87.88 | $87.59 | 47400 |
| 2024-11-14 | 87.82 | $89.42 | 77426 |
| 2024-11-13 | 87.58 | $90.11 | 84147 |
| 2024-11-12 | 87.25 | $90.11 | 116148 |
| 2024-11-11 | 86.89 | $90.05 | 47507 |
| 2024-11-08 | 86.52 | $89.84 | 75703 |
| 2024-11-07 | 86.14 | $89.45 | 67900 |
| 2024-11-06 | 85.79 | $88.16 | 86513 |
| 2024-11-05 | 85.54 | $85.74 | 35200 |
| 2024-11-04 | 85.51 | $84.42 | 101345 |
| 2024-11-01 | 85.61 | $84.63 | 55302 |
| 2024-10-31 | 85.68 | $83.88 | 71300 |
| 2024-10-30 | 85.82 | $86.36 | 60000 |
| 2024-10-29 | 85.71 | $86.80 | 38005 |
| 2024-10-28 | 85.53 | $86.23 | 120300 |
| 2024-10-25 | 85.40 | $86.10 | 46225 |
| 2024-10-24 | 85.27 | $85.75 | 60500 |
| 2024-10-23 | 85.17 | $85.11 | 55611 |
| 2024-10-22 | 85.13 | $86.33 | 26800 |
| 2024-10-21 | 84.95 | $86.33 | 53109 |
| 2024-10-18 | 84.77 | $86.05 | 30400 |
| 2024-10-17 | 84.60 | $85.53 | 42000 |
| 2024-10-16 | 84.46 | $85.38 | 65100 |
| 2024-10-15 | 84.33 | $85.05 | 45005 |
| 2024-10-14 | 84.22 | $85.99 | 27700 |
| 2024-10-11 | 83.99 | $85.29 | 39100 |
| 2024-10-10 | 83.82 | $85.01 | 29330 |
| 2024-10-09 | 83.66 | $84.97 | 35418 |
| 2024-10-08 | 83.49 | $84.40 | 67000 |
| 2024-10-07 | 83.34 | $83.16 | 28424 |
| 2024-10-04 | 83.30 | $83.92 | 50212 |
| 2024-10-03 | 83.15 | $83.01 | 122800 |
| 2024-10-02 | 83.06 | $82.97 | 70310 |
| 2024-10-01 | 82.97 | $82.90 | 588615 |
| 2024-09-30 | 82.86 | $84.04 | 88134 |
| 2024-09-27 | 82.63 | $83.77 | 66904 |
| 2024-09-26 | 82.42 | $84.29 | 37400 |
| 2024-09-25 | 82.14 | $84.08 | 46300 |
| 2024-09-24 | 81.87 | $84.06 | 48302 |
| 2024-09-23 | 81.59 | $83.70 | 37200 |
| 2024-09-20 | 81.34 | $83.51 | 46015 |
| 2024-09-19 | 81.10 | $83.75 | 125607 |
| 2024-09-18 | 80.83 | $81.73 | 41100 |
| 2024-09-17 | 80.75 | $82.15 | 51300 |
| 2024-09-16 | 80.64 | $82.13 | 38400 |
| 2024-09-13 | 80.52 | $82.34 | 56633 |
| 2024-09-12 | 80.38 | $81.87 | 55400 |
| 2024-09-11 | 80.27 | $81.11 | 33447 |
| 2024-09-10 | 80.22 | $79.33 | 32239 |
| 2024-09-09 | 80.33 | $78.55 | 91500 |
| 2024-09-06 | 80.51 | $77.41 | 53100 |
| 2024-09-05 | 80.80 | $79.21 | 45146 |
| 2024-09-04 | 80.89 | $79.05 | 92743 |
| 2024-09-03 | 80.97 | $79.35 | 79829 |
| 2024-08-30 | 81.00 | $81.86 | 69409 |
| 2024-08-29 | 80.77 | $80.83 | 44500 |
| 2024-08-28 | 80.63 | $81.10 | 31150 |
| 2024-08-27 | 80.46 | $82.00 | 53527 |
| 2024-08-26 | 80.18 | $81.74 | 24423 |
| 2024-08-23 | 79.91 | $82.39 | 52100 |
| 2024-08-22 | 79.57 | $81.40 | 43400 |
| 2024-08-21 | 79.30 | $82.60 | 58200 |
| 2024-08-20 | 78.91 | $82.21 | 40500 |
| 2024-08-19 | 78.55 | $82.34 | 38430 |
| 2024-08-16 | 78.17 | $81.24 | 56900 |
| 2024-08-15 | 77.90 | $81.20 | 81100 |
| 2024-08-14 | 77.63 | $79.38 | 35400 |
| 2024-08-13 | 77.55 | $79.16 | 68147 |
| 2024-08-12 | 77.51 | $77.29 | 601400 |
| 2024-08-09 | 77.69 | $77.03 | 139300 |
| 2024-08-08 | 77.92 | $76.56 | 69901 |
| 2024-08-07 | 78.23 | $74.33 | 202500 |
| 2024-08-06 | 78.80 | $75.07 | 265200 |
| 2024-08-05 | 79.35 | $74.17 | 349500 |
| 2024-08-02 | 80.03 | $76.69 | 594200 |
| 2024-08-01 | 80.50 | $78.59 | 264035 |
| 2024-07-31 | 80.82 | $80.18 | 170600 |
| 2024-07-30 | 81.00 | $78.00 | 142600 |
| 2024-07-29 | 81.40 | $79.12 | 32600 |
| 2024-07-26 | 81.71 | $78.96 | 95437 |
| 2024-07-25 | 82.05 | $78.17 | 88124 |
| 2024-07-24 | 82.48 | $78.97 | 121000 |
| 2024-07-23 | 82.85 | $82.09 | 34000 |
| 2024-07-22 | 82.91 | $82.05 | 37648 |
| 2024-07-19 | 82.97 | $80.71 | 30738 |
| 2024-07-18 | 83.17 | $81.27 | 34100 |
| 2024-07-17 | 83.31 | $81.88 | 43100 |
| 2024-07-16 | 83.40 | $84.24 | 63748 |
| 2024-07-15 | 83.25 | $84.16 | 594024 |
| 2024-07-12 | 83.09 | $84.05 | 41338 |
| 2024-07-11 | 82.93 | $83.52 | 86649 |
| 2024-07-10 | 82.79 | $85.07 | 64900 |
| 2024-07-09 | 82.49 | $84.26 | 32336 |
| 2024-07-08 | 82.23 | $84.21 | 41811 |
| 2024-07-05 | 81.95 | $84.09 | 32543 |
| 2024-07-03 | 81.66 | $83.42 | 25200 |
| 2024-07-02 | 81.40 | $82.64 | 37349 |
| 2024-07-01 | 81.19 | $82.03 | 315636 |
| 2024-06-28 | 81.01 | $81.41 | 33326 |
| 2024-06-27 | 80.87 | $82.11 | 57138 |
| 2024-06-26 | 80.65 | $81.84 | 44200 |
| 2024-06-25 | 80.43 | $81.47 | 59834 |
| 2024-06-24 | 80.23 | $80.46 | 36010 |
| 2024-06-21 | 80.11 | $81.47 | 31700 |
| 2024-06-20 | 79.87 | $81.52 | 24739 |
| 2024-06-18 | 79.61 | $82.13 | 35113 |
| 2024-06-17 | 79.27 | $81.88 | 98500 |
| 2024-06-14 | 78.93 | $81.15 | 30000 |
| 2024-06-13 | 78.63 | $81.08 | 33500 |
| 2024-06-12 | 78.33 | $80.79 | 47208 |
| 2024-06-11 | 78.03 | $79.65 | 28700 |
| 2024-06-10 | 77.81 | $79.04 | 25700 |
| 2024-06-07 | 77.64 | $78.73 | 31831 |
| 2024-06-06 | 77.49 | $78.74 | 63900 |
| 2024-06-05 | 77.31 | $78.76 | 45800 |
| 2024-06-04 | 77.12 | $77.43 | 34336 |
| 2024-06-03 | 77.04 | $77.17 | 46200 |
| 2024-05-31 | 76.98 | $76.82 | 54642 |
| 2024-05-30 | 76.93 | $76.63 | 65749 |
| 2024-05-29 | 76.87 | $77.78 | 35622 |
| 2024-05-28 | 76.68 | $78.16 | 41249 |
| 2024-05-24 | 76.44 | $77.82 | 65635 |
| 2024-05-23 | 76.20 | $77.09 | 26900 |
| 2024-05-22 | 76.01 | $77.29 | 30700 |
| 2024-05-21 | 75.78 | $77.53 | 98400 |
| 2024-05-20 | 75.51 | $77.24 | 47400 |
| 2024-05-17 | 75.23 | $76.85 | 69528 |
| 2024-05-16 | 74.96 | $76.82 | 139200 |
| 2024-05-15 | 74.67 | $77.12 | 75500 |
| 2024-05-14 | 74.33 | $75.94 | 50139 |
| 2024-05-13 | 74.09 | $75.54 | 100400 |
| 2024-05-10 | 73.88 | $75.44 | 119300 |
| 2024-05-09 | 73.68 | $75.43 | 33804 |
| 2024-05-08 | 73.48 | $75.20 | 59500 |
| 2024-05-07 | 73.29 | $75.30 | 565600 |
| 2024-05-06 | 73.10 | $75.34 | 383500 |
| 2024-05-03 | 72.90 | $74.31 | 42200 |
| 2024-05-02 | 72.81 | $73.02 | 68000 |
| 2024-05-01 | 72.84 | $72.07 | 85400 |
| 2024-04-30 | 72.98 | $72.35 | 79326 |
| 2024-04-29 | 73.10 | $73.72 | 600600 |
| 2024-04-26 | 73.10 | $73.48 | 77043 |
| 2024-04-25 | 73.13 | $72.26 | 39700 |
| 2024-04-24 | 73.30 | $72.52 | 72509 |
| 2024-04-23 | 73.45 | $72.51 | 66200 |
| 2024-04-22 | 73.62 | $71.39 | 36229 |
| 2024-04-19 | 73.92 | $70.68 | 108711 |
| 2024-04-18 | 74.31 | $72.25 | 117320 |
| 2024-04-17 | 74.57 | $72.64 | 92400 |
| 2024-04-16 | 74.80 | $73.32 | 78000 |
| 2024-04-15 | 74.98 | $73.32 | 79200 |
| 2024-04-12 | 75.16 | $74.72 | 219400 |
| 2024-04-11 | 75.20 | $75.78 | 48700 |
| 2024-04-10 | 75.14 | $74.67 | 52710 |
| 2024-04-09 | 75.19 | $75.18 | 31910 |
| 2024-04-08 | 75.18 | $75.13 | 33400 |
| 2024-04-05 | 75.18 | $75.14 | 103000 |
| 2024-04-04 | 75.17 | $74.11 | 42400 |
| 2024-04-03 | 75.26 | $75.05 | 155300 |
| 2024-04-02 | 75.25 | $74.89 | 109100 |
| 2024-04-01 | 75.25 | $75.49 | 121900 |
| 2024-03-28 | 75.20 | $75.48 | 68423 |
| 2024-03-27 | 75.14 | $75.63 | 59300 |
| 2024-03-26 | 75.06 | $75.40 | 36524 |
| 2024-03-25 | 75.00 | $75.65 | 34245 |
| 2024-03-22 | 74.90 | $75.95 | 34364 |
| 2024-03-21 | 74.76 | $75.86 | 33800 |
| 2024-03-20 | 74.63 | $75.85 | 40300 |
| 2024-03-19 | 74.47 | $75.10 | 27100 |
| 2024-03-18 | 74.37 | $74.57 | 46320 |
| 2024-03-15 | 74.31 | $74.04 | 50300 |
| 2024-03-14 | 74.30 | $74.89 | 40635 |
| 2024-03-13 | 74.20 | $74.87 | 24021 |
| 2024-03-12 | 74.09 | $75.17 | 57336 |
| 2024-03-11 | 73.95 | $73.86 | 246320 |
| 2024-03-08 | 73.92 | $74.23 | 73142 |
| 2024-03-07 | 73.85 | $74.90 | 50600 |
| 2024-03-06 | 73.71 | $73.94 | 36541 |
| 2024-03-05 | 73.65 | $73.52 | 35000 |
| 2024-03-04 | 73.63 | $74.82 | 66243 |
| 2024-03-01 | 73.46 | $75.00 | 56747 |
| 2024-02-29 | 73.25 | $74.27 | 148612 |
| 2024-02-28 | 73.09 | $73.70 | 50400 |
| 2024-02-27 | 72.98 | $73.95 | 40300 |
| 2024-02-26 | 72.82 | $73.83 | 43146 |
| 2024-02-23 | 72.66 | $73.90 | 46000 |
| 2024-02-22 | 72.47 | $74.04 | 33301 |
| 2024-02-21 | 72.25 | $71.75 | 38900 |
| 2024-02-20 | 72.25 | $71.97 | 49816 |
| 2024-02-16 | 72.21 | $72.74 | 30143 |
| 2024-02-15 | 72.08 | $73.30 | 52137 |
| 2024-02-14 | 71.88 | $73.18 | 35452 |
| 2024-02-13 | 71.66 | $72.19 | 44800 |
| 2024-02-12 | 71.52 | $73.17 | 92000 |
| 2024-02-09 | 71.26 | $73.62 | 47427 |
| 2024-02-08 | 70.93 | $72.82 | 87400 |
| 2024-02-07 | 70.66 | $72.69 | 58306 |
| 2024-02-06 | 70.37 | $71.81 | 182600 |
| 2024-02-05 | 70.15 | $71.73 | 50100 |
| 2024-02-02 | 69.90 | $71.75 | 75800 |
| 2024-02-01 | 69.63 | $70.46 | 37102 |
| 2024-01-31 | 69.45 | $69.37 | 154200 |
| 2024-01-30 | 69.37 | $70.81 | 31538 |
| 2024-01-29 | 69.13 | $71.08 | 74733 |
| 2024-01-26 | 68.86 | $70.22 | 32300 |
| 2024-01-25 | 68.65 | $70.31 | 23200 |
| 2024-01-24 | 68.43 | $70.22 | 35745 |
| 2024-01-23 | 68.20 | $70.05 | 39048 |
| 2024-01-22 | 67.98 | $69.85 | 38119 |
| 2024-01-19 | 67.76 | $69.56 | 35600 |
| 2024-01-18 | 67.56 | $68.61 | 48300 |
| 2024-01-17 | 67.45 | $67.76 | 51300 |
| 2024-01-16 | 67.42 | $68.09 | 69710 |
| 2024-01-12 | 67.35 | $68.21 | 32044 |
| 2024-01-11 | 67.27 | $68.16 | 52341 |
| 2024-01-10 | 67.18 | $68.06 | 45100 |
| 2024-01-09 | 67.09 | $67.36 | 62000 |
| 2024-01-08 | 67.06 | $67.20 | 100238 |
| 2024-01-05 | 67.04 | $65.82 | 44800 |
| 2024-01-04 | 67.14 | $65.75 | 38433 |
| 2024-01-03 | 67.25 | $66.05 | 38400 |
| 2024-01-02 | 67.32 | $66.67 | 193933 |
| 2023-12-29 | 67.33 | $67.82 | 30200 |
| 2023-12-28 | 67.21 | $68.00 | 38600 |
| 2023-12-27 | 67.07 | $68.02 | 43400 |
| 2023-12-26 | 66.91 | $67.89 | 37700 |
| 2023-12-22 | 66.74 | $67.68 | 36918 |
| 2023-12-21 | 66.59 | $67.72 | 33838 |
| 2023-12-20 | 66.42 | $66.95 | 72128 |
| 2023-12-19 | 66.31 | $68.02 | 62400 |
| 2023-12-18 | 66.09 | $67.76 | 57435 |
| 2023-12-15 | 65.88 | $67.20 | 31500 |
| 2023-12-14 | 65.70 | $67.10 | 68300 |
| 2023-12-13 | 65.53 | $67.13 | 26216 |
| 2023-12-12 | 65.33 | $66.33 | 34824 |
| 2023-12-11 | 65.20 | $65.89 | 48147 |
| 2023-12-08 | 65.09 | $65.81 | 68040 |
| 2023-12-07 | 64.97 | $65.43 | 54020 |
| 2023-12-06 | 64.87 | $64.81 | 31507 |
| 2023-12-05 | 64.82 | $65.13 | 48300 |
| 2023-12-04 | 64.72 | $64.92 | 33248 |
| 2023-12-01 | 64.63 | $65.47 | 91500 |
| 2023-11-30 | 64.45 | $65.21 | 41932 |
| 2023-11-29 | 64.28 | $65.07 | 97025 |
| 2023-11-28 | 64.09 | $65.15 | 50534 |
| 2023-11-27 | 63.85 | $65.05 | 205500 |
| 2023-11-24 | 63.60 | $65.08 | 12821 |
| 2023-11-22 | 63.30 | $65.16 | 33500 |
| 2023-11-21 | 62.96 | $64.91 | 44400 |
| 2023-11-20 | 62.62 | $65.07 | 89800 |
| 2023-11-17 | 62.24 | $64.37 | 73500 |
| 2023-11-16 | 61.90 | $64.38 | 41100 |
| 2023-11-15 | 61.53 | $64.18 | 55939 |
| 2023-11-14 | 61.17 | $64.25 | 63757 |
| 2023-11-13 | 60.78 | $62.93 | 52344 |
| 2023-11-10 | 60.52 | $62.97 | 68600 |
| 2023-11-09 | 60.24 | $61.77 | 55700 |
| 2023-11-08 | 60.07 | $62.29 | 48500 |
| 2023-11-07 | 59.86 | $62.07 | 184108 |
| 2023-11-06 | 59.66 | $61.54 | 308021 |
| 2023-11-03 | 59.50 | $61.24 | 407100 |
| 2023-11-02 | 59.38 | $60.57 | 45130 |
| 2023-11-01 | 59.31 | $59.40 | 37622 |
| 2023-10-31 | 59.35 | $58.61 | 28500 |
| 2023-10-30 | 59.48 | $58.29 | 29323 |
| 2023-10-27 | 59.64 | $57.56 | 35400 |
| 2023-10-26 | 59.88 | $57.45 | 47436 |
| 2023-10-25 | 60.14 | $58.48 | 50217 |
| 2023-10-24 | 60.31 | $59.59 | 28711 |
| 2023-10-23 | 60.36 | $59.11 | 344215 |
| 2023-10-20 | 60.47 | $58.95 | 231500 |
| 2023-10-19 | 60.60 | $59.86 | 32300 |
| 2023-10-18 | 60.64 | $60.35 | 42400 |
| 2023-10-17 | 60.64 | $61.36 | 33500 |
| 2023-10-16 | 60.55 | $61.50 | 28525 |
| 2023-10-13 | 60.45 | $60.83 | 35802 |
| 2023-10-12 | 60.41 | $61.44 | 47300 |
| 2023-10-11 | 60.33 | $61.78 | 78300 |
| 2023-10-10 | 60.22 | $61.30 | 40935 |
| 2023-10-09 | 60.16 | $61.03 | 45900 |
| 2023-10-06 | 60.13 | $60.73 | 157249 |
| 2023-10-05 | 60.15 | $59.71 | 23710 |
| 2023-10-04 | 60.27 | $59.70 | 34300 |
| 2023-10-03 | 60.41 | $58.88 | 43517 |
| 2023-10-02 | 60.65 | $59.99 | 452005 |
| 2023-09-29 | 60.80 | $59.65 | 26700 |
| 2023-09-28 | 61.00 | $59.60 | 50903 |
| 2023-09-27 | 61.22 | $59.13 | 136600 |
| 2023-09-26 | 61.51 | $59.11 | 95800 |
| 2023-09-25 | 61.81 | $60.17 | 50100 |
| 2023-09-22 | 62.01 | $59.90 | 493224 |
| 2023-09-21 | 62.24 | $59.96 | 62300 |
| 2023-09-20 | 62.48 | $61.18 | 25500 |
| 2023-09-19 | 62.60 | $62.01 | 75934 |
| 2023-09-18 | 62.64 | $62.16 | 24041 |
| 2023-09-15 | 62.66 | $62.10 | 68500 |
| 2023-09-14 | 62.67 | $63.06 | 68400 |
| 2023-09-13 | 62.58 | $62.67 | 71900 |
| 2023-09-12 | 62.52 | $62.58 | 170500 |
| 2023-09-11 | 62.47 | $63.23 | 283146 |
| 2023-09-08 | 62.35 | $62.58 | 26811 |
| 2023-09-07 | 62.28 | $62.50 | 43900 |
| 2023-09-06 | 62.22 | $62.84 | 37102 |
| 2023-09-05 | 62.12 | $63.42 | 52700 |
| 2023-09-01 | 61.97 | $63.45 | 46700 |
| 2023-08-31 | 61.80 | $63.37 | 31230 |
| 2023-08-30 | 61.64 | $63.32 | 37200 |
| 2023-08-29 | 61.48 | $62.92 | 42900 |
| 2023-08-28 | 61.36 | $61.73 | 43548 |
| 2023-08-25 | 61.37 | $61.34 | 29500 |
| 2023-08-24 | 61.43 | $60.82 | 24207 |
| 2023-08-23 | 61.54 | $61.90 | 28307 |
| 2023-08-22 | 61.56 | $61.03 | 181609 |
| 2023-08-21 | 61.68 | $61.07 | 24000 |
| 2023-08-18 | 61.80 | $60.23 | 35802 |
| 2023-08-17 | 62.02 | $60.35 | 33902 |
| 2023-08-16 | 62.24 | $61.01 | 31600 |
| 2023-08-15 | 62.42 | $61.53 | 49103 |
| 2023-08-14 | 62.56 | $62.08 | 18000 |
| 2023-08-11 | 62.66 | $61.45 | 44928 |
| 2023-08-10 | 62.82 | $61.74 | 23242 |
| 2023-08-09 | 62.97 | $61.59 | 38913 |
| 2023-08-08 | 63.13 | $62.27 | 70200 |
| 2023-08-07 | 63.23 | $62.56 | 429000 |
| 2023-08-04 | 63.30 | $62.10 | 103400 |
| 2023-08-03 | 63.41 | $62.45 | 21600 |
| 2023-08-02 | 63.48 | $62.60 | 62600 |
| 2023-08-01 | 63.54 | $63.84 | 36246 |
| 2023-07-31 | 63.47 | $64.02 | 143136 |
| 2023-07-28 | 63.37 | $63.86 | 29848 |
| 2023-07-27 | 63.28 | $63.00 | 37118 |
| 2023-07-26 | 63.26 | $63.56 | 32922 |
| 2023-07-25 | 63.18 | $63.80 | 30425 |
| 2023-07-24 | 63.05 | $63.40 | 45000 |
| 2023-07-21 | 62.96 | $63.28 | 40001 |
| 2023-07-20 | 62.86 | $63.36 | 52547 |
| 2023-07-19 | 62.75 | $64.54 | 61829 |
| 2023-07-18 | 62.50 | $64.52 | 291900 |
| 2023-07-17 | 62.25 | $63.93 | 43909 |
| 2023-07-14 | 62.03 | $63.42 | 56148 |
| 2023-07-13 | 61.86 | $63.39 | 61600 |
| 2023-07-12 | 61.68 | $62.59 | 94800 |
| 2023-07-11 | 61.56 | $61.99 | 152200 |
| 2023-07-10 | 61.49 | $61.63 | 58607 |
| 2023-07-07 | 61.44 | $61.61 | 36010 |
| 2023-07-06 | 61.38 | $61.81 | 124748 |
| 2023-07-05 | 61.29 | $62.15 | 200300 |
| 2023-07-03 | 61.16 | $62.26 | 13600 |
| 2023-06-30 | 61.00 | $62.34 | 25632 |
| 2023-06-29 | 60.82 | $61.37 | 53900 |
| 2023-06-28 | 60.72 | $61.26 | 96239 |
| 2023-06-27 | 60.61 | $61.11 | 27126 |
| 2023-06-26 | 60.51 | $60.18 | 56518 |
| 2023-06-23 | 60.48 | $60.77 | 30000 |
| 2023-06-22 | 60.37 | $61.27 | 37308 |
| 2023-06-21 | 60.20 | $60.76 | 34919 |
| 2023-06-20 | 60.06 | $61.30 | 29415 |
| 2023-06-16 | 59.85 | $61.42 | 31600 |
| 2023-06-15 | 59.61 | $61.76 | 54122 |
| 2023-06-14 | 59.31 | $60.87 | 66300 |
| 2023-06-13 | 59.08 | $60.79 | 75234 |
| 2023-06-12 | 58.83 | $60.36 | 79725 |
| 2023-06-09 | 58.60 | $59.59 | 111300 |
| 2023-06-08 | 58.43 | $59.38 | 32004 |
| 2023-06-07 | 58.27 | $58.85 | 47529 |
| 2023-06-06 | 58.14 | $59.67 | 191400 |
| 2023-06-05 | 57.92 | $59.64 | 141200 |
| 2023-06-02 | 57.68 | $59.72 | 378300 |
| 2023-06-01 | 57.41 | $58.93 | 46740 |
| 2023-05-31 | 57.20 | $58.22 | 66700 |
| 2023-05-30 | 57.04 | $58.56 | 142609 |
| 2023-05-26 | 56.84 | $58.41 | 24700 |
| 2023-05-25 | 56.64 | $57.42 | 51400 |
| 2023-05-24 | 56.52 | $56.40 | 50092 |
| 2023-05-23 | 56.49 | $56.73 | 39530 |
| 2023-05-22 | 56.42 | $57.58 | 207536 |
| 2023-05-19 | 56.26 | $57.46 | 36800 |
| 2023-05-18 | 56.09 | $57.55 | 110709 |
| 2023-05-17 | 55.91 | $56.77 | 133631 |
| 2023-05-16 | 55.79 | $56.11 | 47800 |
| 2023-05-15 | 55.74 | $56.33 | 26516 |
| 2023-05-12 | 55.66 | $56.14 | 14449 |
| 2023-05-11 | 55.59 | $56.30 | 57437 |
| 2023-05-10 | 55.51 | $56.34 | 91433 |
| 2023-05-09 | 55.41 | $55.85 | 85600 |
| 2023-05-08 | 55.35 | $56.12 | 403800 |
| 2023-05-05 | 55.27 | $55.96 | 20300 |
| 2023-05-04 | 55.19 | $54.81 | 42117 |
| 2023-05-03 | 55.22 | $55.07 | 36500 |
| 2023-05-02 | 55.23 | $55.35 | 37620 |
| 2023-05-01 | 55.21 | $55.88 | 105035 |
| 2023-04-28 | 55.14 | $55.91 | 33700 |
| 2023-04-27 | 55.05 | $55.39 | 24247 |
| 2023-04-26 | 55.02 | $54.35 | 35303 |
| 2023-04-25 | 55.07 | $54.17 | 29200 |
| 2023-04-24 | 55.14 | $55.15 | 56000 |
| 2023-04-21 | 55.11 | $55.22 | 113900 |
| 2023-04-20 | 55.06 | $55.16 | 34028 |
| 2023-04-19 | 55.00 | $55.55 | 28818 |
| 2023-04-18 | 54.91 | $55.59 | 26400 |
| 2023-04-17 | 54.79 | $55.46 | 33520 |
| 2023-04-14 | 54.68 | $55.27 | 30416 |
| 2023-04-13 | 54.57 | $55.49 | 20838 |
| 2023-04-12 | 54.42 | $54.56 | 39842 |
| 2023-04-11 | 54.36 | $54.82 | 97837 |
| 2023-04-10 | 54.25 | $54.90 | 49003 |
| 2023-04-06 | 54.11 | $54.92 | 28248 |
| 2023-04-05 | 53.96 | $54.67 | 25000 |
| 2023-04-04 | 53.82 | $55.12 | 67511 |
| 2023-04-03 | 53.63 | $55.43 | 102300 |
| 2023-03-31 | 53.40 | $55.36 | 48100 |
| 2023-03-30 | 53.17 | $54.44 | 46600 |
| 2023-03-29 | 53.01 | $54.02 | 36400 |
| 2023-03-28 | 52.89 | $53.22 | 34800 |
| 2023-03-27 | 52.83 | $53.34 | 139314 |
| 2023-03-24 | 52.77 | $53.47 | 54700 |
| 2023-03-23 | 52.68 | $53.37 | 40000 |
| 2023-03-22 | 52.60 | $53.05 | 25240 |
| 2023-03-21 | 52.54 | $53.84 | 61330 |
| 2023-03-20 | 52.40 | $53.01 | 72030 |
| 2023-03-17 | 52.35 | $52.76 | 390739 |
| 2023-03-16 | 52.33 | $53.15 | 54949 |
| 2023-03-15 | 52.27 | $52.02 | 69512 |
| 2023-03-14 | 52.34 | $52.18 | 30536 |
| 2023-03-13 | 52.40 | $51.10 | 137700 |
| 2023-03-10 | 52.57 | $50.93 | 366702 |
| 2023-03-09 | 52.78 | $51.94 | 27018 |
| 2023-03-08 | 52.90 | $52.90 | 63807 |
| 2023-03-07 | 52.93 | $52.76 | 38900 |
| 2023-03-06 | 52.99 | $53.46 | 482400 |
| 2023-03-03 | 52.98 | $53.37 | 34217 |
| 2023-03-02 | 52.99 | $52.37 | 45000 |
| 2023-03-01 | 53.10 | $51.90 | 44537 |
| 2023-02-28 | 53.25 | $52.22 | 42900 |
| 2023-02-27 | 53.38 | $52.38 | 66216 |
| 2023-02-24 | 53.50 | $52.08 | 63800 |
| 2023-02-23 | 53.64 | $52.86 | 39445 |
| 2023-02-22 | 53.71 | $52.41 | 57646 |
| 2023-02-21 | 53.81 | $52.41 | 288500 |
| 2023-02-17 | 53.91 | $53.59 | 252730 |
| 2023-02-16 | 53.89 | $53.99 | 79400 |
| 2023-02-15 | 53.81 | $54.90 | 85100 |
| 2023-02-14 | 53.63 | $54.55 | 90400 |
| 2023-02-13 | 53.45 | $54.27 | 409200 |
| 2023-02-10 | 53.29 | $53.52 | 25643 |
| 2023-02-09 | 53.19 | $53.73 | 85456 |
| 2023-02-08 | 53.05 | $54.13 | 143148 |
| 2023-02-07 | 52.85 | $54.73 | 64100 |
| 2023-02-06 | 52.56 | $53.80 | 49231 |
| 2023-02-03 | 52.34 | $54.21 | 129414 |
| 2023-02-02 | 52.05 | $54.82 | 49829 |
| 2023-02-01 | 51.67 | $53.73 | 119800 |
| 2023-01-31 | 51.37 | $52.88 | 76547 |
| 2023-01-30 | 51.13 | $52.03 | 134317 |
| 2023-01-27 | 50.95 | $52.93 | 104613 |
| 2023-01-26 | 50.66 | $52.56 | 61405 |
| 2023-01-25 | 50.39 | $51.73 | 168900 |
| 2023-01-24 | 50.19 | $51.84 | 52631 |
| 2023-01-23 | 49.95 | $51.89 | 47330 |
| 2023-01-20 | 49.71 | $51.04 | 51900 |
| 2023-01-19 | 49.53 | $49.86 | 62315 |
| 2023-01-18 | 49.46 | $50.31 | 59232 |
| 2023-01-17 | 49.34 | $50.98 | 52443 |
| 2023-01-13 | 49.15 | $50.79 | 147100 |
| 2023-01-12 | 48.99 | $50.56 | 46410 |
| 2023-01-11 | 48.85 | $50.31 | 44000 |
| 2023-01-10 | 48.75 | $49.38 | 66337 |
| 2023-01-09 | 48.74 | $49.03 | 96111 |
| 2023-01-06 | 48.77 | $48.70 | 46629 |
| 2023-01-05 | 48.85 | $47.64 | 51400 |
| 2023-01-04 | 49.04 | $48.47 | 59100 |
| 2023-01-03 | 49.16 | $48.20 | 114212 |
| 2022-12-30 | 49.34 | $48.68 | 137018 |
| 2022-12-29 | 49.49 | $48.78 | 166939 |
| 2022-12-28 | 49.65 | $47.70 | 136000 |
| 2022-12-27 | 49.92 | $48.32 | 166800 |
| 2022-12-23 | 50.15 | $48.76 | 168600 |
| 2022-12-22 | 50.36 | $48.60 | 152237 |
| 2022-12-21 | 50.59 | $49.55 | 183041 |
| 2022-12-20 | 50.74 | $48.81 | 183500 |
| 2022-12-19 | 50.98 | $48.79 | 152446 |
| 2022-12-16 | 51.22 | $49.40 | 115600 |
| 2022-12-15 | 51.42 | $50.07 | 68700 |
| 2022-12-14 | 51.56 | $51.64 | 121500 |
| 2022-12-13 | 51.55 | $52.01 | 118300 |
| 2022-12-12 | 51.50 | $51.55 | 91000 |
| 2022-12-09 | 51.50 | $50.81 | 59448 |
| 2022-12-08 | 51.58 | $51.17 | 55400 |
| 2022-12-07 | 51.60 | $50.59 | 84800 |
| 2022-12-06 | 51.67 | $50.78 | 129301 |
| 2022-12-05 | 51.71 | $51.74 | 111000 |
| 2022-12-02 | 51.64 | $52.85 | 117738 |
| 2022-12-01 | 51.44 | $53.01 | 239600 |
| 2022-11-30 | 51.20 | $52.91 | 69700 |
| 2022-11-29 | 50.96 | $50.69 | 99219 |
| 2022-11-28 | 50.93 | $51.04 | 40635 |
| 2022-11-25 | 50.86 | $51.85 | 11100 |
| 2022-11-23 | 50.71 | $51.96 | 57517 |
| 2022-11-22 | 50.54 | $51.47 | 70712 |
| 2022-11-21 | 50.41 | $50.75 | 67034 |
| 2022-11-18 | 50.35 | $51.20 | 49417 |
| 2022-11-17 | 50.24 | $51.10 | 54600 |
| 2022-11-16 | 50.13 | $51.49 | 43100 |
| 2022-11-15 | 49.96 | $52.14 | 68500 |
| 2022-11-14 | 49.72 | $51.46 | 42024 |
| 2022-11-11 | 49.53 | $52.11 | 31800 |
| 2022-11-10 | 49.26 | $51.19 | 39735 |
| 2022-11-09 | 49.06 | $47.61 | 86217 |
| 2022-11-08 | 49.20 | $48.86 | 38125 |
| 2022-11-07 | 49.22 | $48.54 | 73900 |
| 2022-11-04 | 49.26 | $48.11 | 93937 |
| 2022-11-03 | 49.35 | $47.54 | 51200 |
| 2022-11-02 | 49.50 | $48.31 | 54834 |
| 2022-11-01 | 49.60 | $50.03 | 170503 |
| 2022-10-31 | 49.54 | $50.44 | 49425 |
| 2022-10-28 | 49.43 | $50.94 | 131300 |
| 2022-10-27 | 49.26 | $49.80 | 75300 |
| 2022-10-26 | 49.20 | $50.28 | 61727 |
| 2022-10-25 | 49.09 | $51.14 | 45300 |
| 2022-10-24 | 48.89 | $50.03 | 48500 |
| 2022-10-21 | 48.79 | $49.56 | 42300 |
| 2022-10-20 | 48.73 | $48.39 | 56200 |
| 2022-10-19 | 48.80 | $48.79 | 67429 |
| 2022-10-18 | 48.83 | $49.22 | 47044 |
| 2022-10-17 | 48.85 | $48.67 | 57600 |
| 2022-10-14 | 48.93 | $47.05 | 38800 |
| 2022-10-13 | 49.19 | $48.52 | 72341 |
| 2022-10-12 | 49.33 | $47.49 | 56035 |
| 2022-10-11 | 49.60 | $47.58 | 63200 |
| 2022-10-10 | 49.89 | $48.14 | 50142 |
| 2022-10-07 | 50.17 | $48.72 | 36800 |
| 2022-10-06 | 50.42 | $50.57 | 33700 |
| 2022-10-05 | 50.51 | $50.92 | 37800 |
| 2022-10-04 | 50.58 | $50.98 | 54043 |
| 2022-10-03 | 50.65 | $49.33 | 45700 |
| 2022-09-30 | 50.90 | $48.26 | 85000 |
| 2022-09-29 | 51.28 | $48.98 | 89303 |
| 2022-09-28 | 51.61 | $50.17 | 151200 |
| 2022-09-27 | 51.85 | $49.13 | 744200 |
| 2022-09-26 | 52.21 | $49.14 | 81400 |
| 2022-09-23 | 52.60 | $49.58 | 70437 |
| 2022-09-22 | 52.98 | $50.41 | 40505 |
| 2022-09-21 | 53.32 | $51.13 | 139847 |
| 2022-09-20 | 53.61 | $52.06 | 91700 |
| 2022-09-19 | 53.83 | $52.63 | 62200 |
| 2022-09-16 | 54.03 | $52.28 | 153400 |
| 2022-09-15 | 54.29 | $52.82 | 62833 |
| 2022-09-14 | 54.53 | $53.68 | 37015 |
| 2022-09-13 | 54.71 | $53.29 | 161337 |
| 2022-09-12 | 54.96 | $56.07 | 51738 |
| 2022-09-09 | 54.96 | $55.42 | 117000 |
| 2022-09-08 | 55.03 | $54.30 | 43800 |
| 2022-09-07 | 55.23 | $53.91 | 60113 |
| 2022-09-06 | 55.48 | $52.79 | 62249 |
| 2022-09-02 | 55.86 | $52.94 | 72400 |
| 2022-09-01 | 56.25 | $53.57 | 98401 |
| 2022-08-31 | 56.60 | $53.67 | 78744 |
| 2022-08-30 | 56.95 | $54.07 | 70632 |
| 2022-08-29 | 57.28 | $54.68 | 44701 |
| 2022-08-26 | 57.55 | $55.25 | 35443 |
| 2022-08-25 | 57.78 | $57.49 | 31338 |
| 2022-08-24 | 57.79 | $56.57 | 90100 |
| 2022-08-23 | 57.87 | $56.34 | 88200 |
| 2022-08-22 | 57.96 | $56.41 | 40200 |
| 2022-08-19 | 58.02 | $57.94 | 79800 |
| 2022-08-18 | 57.92 | $59.03 | 74100 |
| 2022-08-17 | 57.70 | $58.92 | 50100 |
| 2022-08-16 | 57.46 | $59.46 | 40600 |
| 2022-08-15 | 57.14 | $59.52 | 132303 |
| 2022-08-12 | 56.77 | $59.14 | 67900 |
| 2022-08-11 | 56.41 | $58.04 | 131600 |
| 2022-08-10 | 56.11 | $58.32 | 38000 |
| 2022-08-09 | 55.75 | $56.73 | 54436 |
| 2022-08-08 | 55.52 | $57.32 | 35320 |
| 2022-08-05 | 55.20 | $57.48 | 51325 |
| 2022-08-04 | 54.84 | $57.66 | 92300 |
| 2022-08-03 | 54.44 | $57.43 | 47200 |
| 2022-08-02 | 54.04 | $56.24 | 45000 |
| 2022-08-01 | 53.72 | $56.43 | 33300 |
| 2022-07-29 | 53.36 | $56.55 | 86918 |
| 2022-07-28 | 52.96 | $55.43 | 105000 |
| 2022-07-27 | 52.64 | $54.52 | 45917 |
| 2022-07-26 | 52.39 | $52.46 | 52507 |
| 2022-07-25 | 52.33 | $53.47 | 28300 |
| 2022-07-22 | 52.17 | $53.74 | 36031 |
| 2022-07-21 | 51.98 | $54.59 | 77200 |
| 2022-07-20 | 51.68 | $53.70 | 68600 |
| 2022-07-19 | 51.45 | $52.90 | 57800 |
| 2022-07-18 | 51.27 | $51.30 | 42600 |
| 2022-07-15 | 51.23 | $51.68 | 54300 |
| 2022-07-14 | 51.15 | $50.71 | 34700 |
| 2022-07-13 | 51.15 | $50.74 | 68600 |
| 2022-07-12 | 51.15 | $50.83 | 45422 |
| 2022-07-11 | 51.13 | $51.61 | 53917 |
| 2022-07-08 | 51.05 | $52.50 | 42510 |
| 2022-07-07 | 50.90 | $52.58 | 83537 |
| 2022-07-06 | 50.76 | $51.51 | 197633 |
| 2022-07-05 | 50.73 | $51.30 | 38728 |
| 2022-07-01 | 50.74 | $50.57 | 59724 |
| 2022-06-30 | 50.85 | $50.09 | 74200 |
| 2022-06-29 | 51.02 | $50.68 | 46800 |
| 2022-06-28 | 51.16 | $50.69 | 88300 |
| 2022-06-27 | 51.31 | $52.21 | 59800 |
| 2022-06-24 | 51.33 | $52.62 | 54214 |
| 2022-06-23 | 51.30 | $50.84 | 73700 |
| 2022-06-22 | 51.44 | $49.96 | 41500 |
| 2022-06-21 | 51.68 | $49.95 | 107601 |
| 2022-06-17 | 51.93 | $48.73 | 101800 |
| 2022-06-16 | 52.30 | $48.16 | 60300 |
| 2022-06-15 | 52.75 | $50.26 | 119726 |
| 2022-06-14 | 53.01 | $49.00 | 185128 |
| 2022-06-13 | 53.41 | $49.00 | 217700 |
| 2022-06-10 | 53.84 | $51.49 | 132200 |
| 2022-06-09 | 54.02 | $53.54 | 216900 |
| 2022-06-08 | 54.00 | $55.06 | 121500 |
| 2022-06-07 | 53.82 | $55.50 | 53902 |
| 2022-06-06 | 53.59 | $54.99 | 41411 |
| 2022-06-03 | 53.41 | $54.78 | 35240 |
| 2022-06-02 | 53.26 | $56.15 | 71800 |
| 2022-06-01 | 52.98 | $54.43 | 135800 |
| 2022-05-31 | 52.88 | $54.82 | 49620 |
| 2022-05-27 | 52.76 | $55.05 | 43800 |
| 2022-05-26 | 52.62 | $53.22 | 69000 |
| 2022-05-25 | 52.68 | $51.76 | 121500 |
| 2022-05-24 | 52.90 | $51.04 | 83600 |
| 2022-05-23 | 53.22 | $52.29 | 66332 |
| 2022-05-20 | 53.46 | $51.40 | 119525 |
| 2022-05-19 | 53.81 | $51.49 | 159900 |
| 2022-05-18 | 54.19 | $51.51 | 737255 |
| 2022-05-17 | 54.62 | $54.03 | 134327 |
| 2022-05-16 | 54.85 | $52.66 | 50622 |
| 2022-05-13 | 55.25 | $53.39 | 135800 |
| 2022-05-12 | 55.62 | $51.43 | 111700 |
| 2022-05-11 | 56.22 | $51.48 | 173300 |
| 2022-05-10 | 56.87 | $53.04 | 106900 |
| 2022-05-09 | 57.41 | $52.59 | 229421 |
| 2022-05-06 | 58.03 | $55.09 | 84515 |
| 2022-05-05 | 58.46 | $55.88 | 102700 |
| 2022-05-04 | 58.86 | $58.81 | 84500 |
| 2022-05-03 | 59.00 | $56.99 | 170400 |
| 2022-05-02 | 59.36 | $57.01 | 356600 |
| 2022-04-29 | 59.75 | $56.27 | 65000 |
| 2022-04-28 | 60.26 | $58.88 | 285107 |
| 2022-04-27 | 60.55 | $56.98 | 53000 |
| 2022-04-26 | 61.08 | $56.85 | 105706 |
| 2022-04-25 | 61.65 | $59.18 | 62206 |
| 2022-04-22 | 62.03 | $58.48 | 55000 |
| 2022-04-21 | 62.51 | $60.13 | 83100 |
| 2022-04-20 | 62.84 | $61.53 | 60644 |
| 2022-04-19 | 63.05 | $62.27 | 86417 |
| 2022-04-18 | 63.20 | $60.88 | 125738 |
| 2022-04-14 | 63.50 | $60.90 | 88540 |
| 2022-04-13 | 63.80 | $62.23 | 216700 |
| 2022-04-12 | 63.97 | $61.03 | 65730 |
| 2022-04-11 | 64.24 | $61.42 | 214200 |
| 2022-04-08 | 64.46 | $62.87 | 79123 |
| 2022-04-07 | 64.52 | $63.63 | 192407 |
| 2022-04-06 | 64.49 | $63.45 | 71530 |
| 2022-04-05 | 64.46 | $64.97 | 43300 |
| 2022-04-04 | 64.25 | $66.31 | 56440 |
| 2022-04-01 | 63.88 | $65.16 | 110536 |
| 2022-03-31 | 63.59 | $65.00 | 40815 |
| 2022-03-30 | 63.30 | $65.99 | 91102 |
| 2022-03-29 | 62.90 | $66.79 | 150230 |
| 2022-03-28 | 62.41 | $65.58 | 46323 |
| 2022-03-25 | 62.01 | $64.59 | 118124 |
| 2022-03-24 | 61.70 | $64.64 | 48600 |
| 2022-03-23 | 61.36 | $63.56 | 236309 |
| 2022-03-22 | 61.11 | $64.51 | 111700 |
| 2022-03-21 | 60.75 | $63.37 | 83533 |
| 2022-03-18 | 60.50 | $63.65 | 152300 |
| 2022-03-17 | 60.20 | $62.26 | 85217 |
| 2022-03-16 | 60.05 | $61.31 | 61007 |
| 2022-03-15 | 60.01 | $59.19 | 40000 |
| 2022-03-14 | 60.19 | $57.45 | 93300 |
| 2022-03-11 | 60.56 | $58.55 | 80900 |
| 2022-03-10 | 60.85 | $59.68 | 104435 |
| 2022-03-09 | 61.06 | $60.12 | 59000 |
| 2022-03-08 | 61.26 | $57.85 | 173103 |
| 2022-03-07 | 61.70 | $58.18 | 119606 |
| 2022-03-04 | 62.14 | $60.70 | 95149 |
| 2022-03-03 | 62.36 | $61.67 | 162719 |
| 2022-03-02 | 62.50 | $62.60 | 177842 |
| 2022-03-01 | 62.57 | $61.65 | 92700 |
| 2022-02-28 | 62.75 | $62.63 | 156700 |
| 2022-02-25 | 62.83 | $62.48 | 75800 |
| 2022-02-24 | 62.92 | $61.49 | 266226 |
| 2022-02-23 | 63.10 | $59.27 | 104016 |
| 2022-02-22 | 63.51 | $60.83 | 187000 |
| 2022-02-18 | 63.78 | $61.54 | 108100 |
| 2022-02-17 | 63.98 | $62.35 | 43547 |
| 2022-02-16 | 64.12 | $64.38 | 67700 |
| 2022-02-15 | 64.07 | $64.38 | 95800 |
| 2022-02-14 | 64.03 | $62.98 | 232700 |
| 2022-02-11 | 64.14 | $62.93 | 132200 |
| 2022-02-10 | 64.27 | $64.81 | 178700 |
| 2022-02-09 | 64.25 | $66.16 | 94406 |
| 2022-02-08 | 64.11 | $64.76 | 59600 |
| 2022-02-07 | 64.12 | $64.15 | 74827 |
| 2022-02-04 | 64.21 | $64.58 | 62428 |
| 2022-02-03 | 64.28 | $63.49 | 110800 |
| 2022-02-02 | 64.47 | $65.94 | 239436 |
| 2022-02-01 | 64.46 | $65.57 | 240913 |
| 2022-01-31 | 64.52 | $65.07 | 68818 |
| 2022-01-28 | 64.66 | $62.95 | 82312 |
| 2022-01-27 | 65.04 | $60.92 | 69209 |
| 2022-01-26 | 65.67 | $61.38 | 91940 |
| 2022-01-25 | 66.31 | $61.54 | 168918 |
| 2022-01-24 | 66.98 | $62.99 | 189600 |
| 2022-01-21 | 67.56 | $62.63 | 155315 |
| 2022-01-20 | 68.22 | $64.42 | 127406 |
| 2022-01-19 | 68.73 | $65.24 | 187900 |
| 2022-01-18 | 69.19 | $65.92 | 107525 |
| 2022-01-14 | 69.59 | $67.41 | 80400 |
| 2022-01-13 | 69.86 | $67.26 | 119600 |
| 2022-01-12 | 70.17 | $69.10 | 122801 |
| 2022-01-11 | 70.30 | $68.88 | 100300 |
| 2022-01-10 | 70.46 | $67.98 | 144445 |
| 2022-01-07 | 70.73 | $68.07 | 61447 |
| 2022-01-06 | 71.00 | $68.82 | 80600 |
| 2022-01-05 | 71.22 | $68.97 | 174632 |
| 2022-01-04 | 71.44 | $71.38 | 40226 |
| 2022-01-03 | 71.41 | $72.23 | 58600 |
| 2021-12-31 | 71.30 | $71.82 | 27648 |
| 2021-12-30 | 71.21 | $72.23 | 40900 |
| 2021-12-29 | 71.07 | $72.45 | 66600 |
| 2021-12-28 | 70.90 | $72.47 | 51500 |
| 2021-12-27 | 70.72 | $72.77 | 89716 |
| 2021-12-23 | 70.51 | $71.76 | 97646 |
| 2021-12-22 | 70.40 | $71.17 | 59629 |
| 2021-12-21 | 70.35 | $70.29 | 45900 |
| 2021-12-20 | 70.39 | $68.56 | 91246 |
| 2021-12-17 | 70.61 | $69.51 | 129600 |
| 2021-12-16 | 70.76 | $69.73 | 80700 |
| 2021-12-15 | 70.91 | $71.20 | 77900 |
| 2021-12-14 | 70.92 | $69.78 | 196403 |
| 2021-12-13 | 71.08 | $70.77 | 101727 |
| 2021-12-10 | 71.16 | $71.66 | 28600 |
| 2021-12-09 | 71.14 | $71.17 | 30117 |
| 2021-12-08 | 71.18 | $72.14 | 44325 |
| 2021-12-07 | 71.12 | $71.59 | 43343 |
| 2021-12-06 | 71.12 | $69.59 | 135616 |
| 2021-12-03 | 71.33 | $68.92 | 157922 |
| 2021-12-02 | 71.61 | $70.16 | 44500 |
| 2021-12-01 | 71.79 | $69.34 | 75107 |
| 2021-11-30 | 72.05 | $70.77 | 63500 |
| 2021-11-29 | 72.18 | $72.09 | 101141 |
| 2021-11-26 | 72.18 | $70.84 | 24526 |
| 2021-11-24 | 72.30 | $72.23 | 28124 |
| 2021-11-23 | 72.27 | $71.81 | 106300 |
| 2021-11-22 | 72.28 | $72.22 | 47820 |
| 2021-11-19 | 72.24 | $73.24 | 28744 |
| 2021-11-18 | 72.07 | $73.01 | 30200 |
| 2021-11-17 | 71.92 | $72.63 | 42008 |
| 2021-11-16 | 71.78 | $72.82 | 32935 |
| 2021-11-15 | 71.62 | $72.17 | 155800 |
| 2021-11-12 | 71.49 | $72.23 | 57300 |
| 2021-11-11 | 71.34 | $71.40 | 161146 |
| 2021-11-10 | 71.26 | $71.33 | 73500 |
| 2021-11-09 | 71.15 | $72.40 | 27300 |
| 2021-11-08 | 70.92 | $72.79 | 137428 |
| 2021-11-05 | 70.61 | $72.65 | 44100 |
| 2021-11-04 | 70.29 | $72.53 | 41300 |
| 2021-11-03 | 69.95 | $71.81 | 37100 |
| 2021-11-02 | 69.65 | $71.35 | 25233 |
| 2021-11-01 | 69.37 | $71.15 | 111925 |
| 2021-10-29 | 69.08 | $71.04 | 29800 |
| 2021-10-28 | 68.78 | $70.65 | 44425 |
| 2021-10-27 | 68.48 | $69.98 | 47805 |
| 2021-10-26 | 68.24 | $69.99 | 82700 |
| 2021-10-25 | 67.97 | $69.78 | 97509 |
| 2021-10-22 | 67.72 | $69.26 | 68600 |
| 2021-10-21 | 67.51 | $69.76 | 37327 |
| 2021-10-20 | 67.25 | $69.20 | 37300 |
| 2021-10-19 | 67.04 | $69.28 | 32534 |
| 2021-10-18 | 66.81 | $68.85 | 32710 |
| 2021-10-15 | 66.61 | $68.17 | 69219 |
| 2021-10-14 | 66.48 | $67.70 | 31900 |
| 2021-10-13 | 66.40 | $66.49 | 29200 |
| 2021-10-12 | 66.45 | $65.97 | 79141 |
| 2021-10-11 | 66.56 | $65.97 | 24600 |
| 2021-10-08 | 66.69 | $66.42 | 36100 |
| 2021-10-07 | 66.78 | $66.74 | 46500 |
| 2021-10-06 | 66.85 | $66.06 | 32526 |
| 2021-10-05 | 67.01 | $65.63 | 155300 |
| 2021-10-04 | 67.23 | $64.76 | 99000 |
| 2021-10-01 | 67.55 | $66.26 | 165413 |
| 2021-09-30 | 67.75 | $65.55 | 66000 |
| 2021-09-29 | 68.04 | $65.95 | 31000 |
| 2021-09-28 | 68.31 | $66.10 | 112406 |
| 2021-09-27 | 68.57 | $68.01 | 34300 |
| 2021-09-24 | 68.66 | $68.69 | 51644 |
| 2021-09-23 | 68.69 | $68.72 | 29337 |
| 2021-09-22 | 68.71 | $67.94 | 32218 |
| 2021-09-21 | 68.81 | $67.33 | 145945 |
| 2021-09-20 | 68.97 | $67.24 | 59400 |
| 2021-09-17 | 69.15 | $68.50 | 45900 |
| 2021-09-16 | 69.19 | $69.22 | 34600 |
| 2021-09-15 | 69.15 | $69.11 | 33418 |
| 2021-09-14 | 69.12 | $68.59 | 51100 |
| 2021-09-13 | 69.13 | $68.69 | 98000 |
| 2021-09-10 | 69.12 | $68.86 | 144909 |
| 2021-09-09 | 69.09 | $69.40 | 32800 |
| 2021-09-08 | 69.00 | $69.65 | 47000 |
| 2021-09-07 | 68.88 | $69.88 | 35424 |
| 2021-09-03 | 68.72 | $69.90 | 95200 |
| 2021-09-02 | 68.55 | $69.67 | 56900 |
| 2021-09-01 | 68.40 | $69.69 | 31841 |
| 2021-08-31 | 68.23 | $69.49 | 34400 |
| 2021-08-30 | 68.07 | $69.69 | 55005 |
| 2021-08-27 | 67.87 | $69.07 | 47029 |
| 2021-08-26 | 67.73 | $68.35 | 74706 |
| 2021-08-25 | 67.65 | $68.76 | 48623 |
| 2021-08-24 | 67.52 | $68.57 | 28646 |
| 2021-08-23 | 67.40 | $68.38 | 26626 |
| 2021-08-20 | 67.30 | $67.52 | 39900 |
| 2021-08-19 | 67.28 | $66.79 | 129533 |
| 2021-08-18 | 67.33 | $66.54 | 30618 |
| 2021-08-17 | 67.41 | $67.16 | 48100 |
| 2021-08-16 | 67.41 | $67.72 | 25444 |
| 2021-08-13 | 67.35 | $67.68 | 62900 |
| 2021-08-12 | 67.28 | $67.53 | 31508 |
| 2021-08-11 | 67.22 | $67.16 | 25800 |
| 2021-08-10 | 67.19 | $67.32 | 58347 |
| 2021-08-09 | 67.14 | $67.67 | 31000 |
| 2021-08-06 | 67.05 | $67.64 | 36300 |
| 2021-08-05 | 66.95 | $67.87 | 53648 |
| 2021-08-04 | 66.82 | $67.34 | 38546 |
| 2021-08-03 | 66.74 | $67.16 | 74447 |
| 2021-08-02 | 66.67 | $66.83 | 28214 |
| 2021-07-30 | 66.62 | $66.88 | 32903 |
| 2021-07-29 | 66.56 | $67.41 | 29141 |
| 2021-07-28 | 66.44 | $67.35 | 61816 |
| 2021-07-27 | 66.31 | $67.09 | 54412 |
| 2021-07-26 | 66.20 | $67.70 | 41317 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
114.30
2026-07-22
Close Price
$114.14
Vol: 73983
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
47.69
Average
75.99
Maximum
119.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 114.30 | $114.14 | 73983 |
| 2026-07-21 | 114.36 | $114.30 | 50522 |
| 2026-07-20 | 114.41 | $112.46 | 74058 |
| 2026-07-17 | 114.85 | $112.57 | 49830 |
| 2026-07-16 | 115.33 | $114.03 | 57007 |
| 2026-07-15 | 115.59 | $116.00 | 54400 |
| 2026-07-14 | 115.47 | $116.03 | 68637 |
| 2026-07-13 | 115.33 | $114.43 | 63100 |
| 2026-07-10 | 115.49 | $116.52 | 52700 |
| 2026-07-09 | 115.25 | $116.05 | 58300 |
| 2026-07-08 | 115.06 | $114.64 | 113620 |
| 2026-07-07 | 115.13 | $114.12 | 90923 |
| 2026-07-06 | 115.33 | $115.67 | 83548 |
| 2026-07-02 | 115.23 | $114.09 | 119600 |
| 2026-07-01 | 115.45 | $115.66 | 220600 |
| 2026-06-30 | 115.37 | $117.02 | 547549 |
| 2026-06-29 | 114.99 | $115.13 | 48900 |
| 2026-06-26 | 114.94 | $112.36 | 60321 |
| 2026-06-25 | 115.47 | $113.55 | 48000 |
| 2026-06-24 | 115.83 | $113.30 | 69800 |
| 2026-06-23 | 116.30 | $113.42 | 61130 |
| 2026-06-22 | 116.82 | $116.76 | 50400 |
| 2026-06-18 | 116.71 | $117.14 | 39716 |
| 2026-06-17 | 116.49 | $114.90 | 65640 |
| 2026-06-16 | 116.71 | $116.24 | 60700 |
| 2026-06-15 | 116.67 | $117.51 | 94841 |
| 2026-06-12 | 116.35 | $114.30 | 77100 |
| 2026-06-11 | 116.65 | $113.94 | 101425 |
| 2026-06-10 | 117.07 | $111.36 | 86100 |
| 2026-06-09 | 118.08 | $114.13 | 154009 |
| 2026-06-08 | 118.67 | $114.83 | 71109 |
| 2026-06-05 | 119.18 | $113.96 | 143500 |
| 2026-06-04 | 119.94 | $118.92 | 48910 |
| 2026-06-03 | 119.77 | $118.99 | 115907 |
| 2026-06-02 | 119.53 | $120.22 | 48103 |
| 2026-06-01 | 118.97 | $120.06 | 49340 |
| 2026-05-29 | 118.33 | $118.88 | 35100 |
| 2026-05-28 | 117.82 | $118.24 | 44677 |
| 2026-05-27 | 117.35 | $116.99 | 28908 |
| 2026-05-26 | 117.04 | $117.04 | 36579 |
| 2026-05-22 | 116.65 | $115.59 | 82400 |
| 2026-05-21 | 116.49 | $115.42 | 146800 |
| 2026-05-20 | 116.32 | $115.29 | 403000 |
| 2026-05-19 | 116.12 | $113.55 | 33241 |
| 2026-05-18 | 116.24 | $114.55 | 65425 |
| 2026-05-15 | 116.15 | $115.26 | 107322 |
| 2026-05-14 | 115.87 | $117.30 | 33800 |
| 2026-05-13 | 115.09 | $115.80 | 55815 |
| 2026-05-12 | 114.47 | $114.60 | 40441 |
| 2026-05-11 | 113.99 | $115.10 | 109500 |
| 2026-05-08 | 113.31 | $114.82 | 68304 |
| 2026-05-07 | 112.55 | $113.58 | 204400 |
| 2026-05-06 | 111.90 | $113.83 | 63413 |
| 2026-05-05 | 111.09 | $111.42 | 89613 |
| 2026-05-04 | 110.62 | $110.50 | 63700 |
| 2026-05-01 | 110.26 | $110.54 | 150001 |
| 2026-04-30 | 109.81 | $109.86 | 64831 |
| 2026-04-29 | 109.42 | $109.07 | 76417 |
| 2026-04-28 | 109.11 | $109.23 | 66300 |
| 2026-04-27 | 108.69 | $110.59 | 53700 |
| 2026-04-24 | 107.90 | $110.15 | 50438 |
| 2026-04-23 | 107.06 | $108.46 | 47737 |
| 2026-04-22 | 106.43 | $109.58 | 52400 |
| 2026-04-21 | 105.43 | $107.65 | 124401 |
| 2026-04-20 | 104.68 | $108.37 | 109448 |
| 2026-04-17 | 103.63 | $108.63 | 47935 |
| 2026-04-16 | 102.35 | $106.91 | 71529 |
| 2026-04-15 | 101.22 | $106.66 | 61900 |
| 2026-04-14 | 99.96 | $105.29 | 77700 |
| 2026-04-13 | 98.77 | $103.20 | 68910 |
| 2026-04-10 | 97.84 | $101.74 | 58129 |
| 2026-04-09 | 97.07 | $101.27 | 84900 |
| 2026-04-08 | 96.28 | $100.64 | 64900 |
| 2026-04-07 | 95.49 | $97.62 | 70544 |
| 2026-04-06 | 95.23 | $97.18 | 34100 |
| 2026-04-02 | 95.03 | $96.78 | 65700 |
| 2026-04-01 | 94.90 | $96.71 | 61900 |
| 2026-03-31 | 94.77 | $95.48 | 168200 |
| 2026-03-30 | 94.89 | $91.68 | 103400 |
| 2026-03-27 | 95.84 | $92.47 | 77900 |
| 2026-03-26 | 96.79 | $94.55 | 65927 |
| 2026-03-25 | 97.47 | $97.39 | 119500 |
| 2026-03-24 | 97.67 | $96.69 | 90149 |
| 2026-03-23 | 98.05 | $97.51 | 102439 |
| 2026-03-20 | 98.34 | $96.08 | 54145 |
| 2026-03-19 | 98.97 | $98.19 | 72941 |
| 2026-03-18 | 99.28 | $98.36 | 61000 |
| 2026-03-17 | 99.60 | $99.68 | 25100 |
| 2026-03-16 | 99.70 | $99.57 | 48543 |
| 2026-03-13 | 99.85 | $98.19 | 45316 |
| 2026-03-12 | 100.32 | $99.25 | 78624 |
| 2026-03-11 | 100.64 | $101.12 | 53500 |
| 2026-03-10 | 100.63 | $100.98 | 50900 |
| 2026-03-09 | 100.65 | $101.08 | 107800 |
| 2026-03-06 | 100.66 | $99.49 | 50025 |
| 2026-03-05 | 101.01 | $101.22 | 117500 |
| 2026-03-04 | 101.05 | $101.47 | 85300 |
| 2026-03-03 | 101.06 | $100.23 | 322336 |
| 2026-03-02 | 101.33 | $101.38 | 251231 |
| 2026-02-27 | 101.41 | $101.02 | 154741 |
| 2026-02-26 | 101.58 | $102.05 | 155106 |
| 2026-02-25 | 101.56 | $103.24 | 86212 |
| 2026-02-24 | 101.29 | $101.95 | 58904 |
| 2026-02-23 | 101.26 | $100.97 | 72200 |
| 2026-02-20 | 101.44 | $102.17 | 111900 |
| 2026-02-19 | 101.40 | $101.40 | 64948 |
| 2026-02-18 | 101.52 | $101.51 | 62800 |
| 2026-02-17 | 101.64 | $100.82 | 98700 |
| 2026-02-13 | 101.93 | $100.42 | 60416 |
| 2026-02-12 | 102.36 | $100.72 | 67900 |
| 2026-02-11 | 102.80 | $102.66 | 109300 |
| 2026-02-10 | 102.90 | $102.71 | 123301 |
| 2026-02-09 | 103.02 | $103.30 | 71600 |
| 2026-02-06 | 103.03 | $102.13 | 98142 |
| 2026-02-05 | 103.29 | $99.56 | 111000 |
| 2026-02-04 | 104.14 | $101.23 | 112600 |
| 2026-02-03 | 104.78 | $103.15 | 129202 |
| 2026-02-02 | 105.12 | $104.92 | 64049 |
| 2026-01-30 | 105.13 | $104.66 | 47900 |
| 2026-01-29 | 105.20 | $105.75 | 43613 |
| 2026-01-28 | 105.05 | $105.96 | 50845 |
| 2026-01-27 | 104.83 | $105.91 | 35900 |
| 2026-01-26 | 104.59 | $105.09 | 47324 |
| 2026-01-23 | 104.47 | $104.49 | 96000 |
| 2026-01-22 | 104.47 | $104.23 | 49644 |
| 2026-01-21 | 104.52 | $103.47 | 85443 |
| 2026-01-20 | 104.74 | $102.25 | 96500 |
| 2026-01-16 | 105.25 | $104.96 | 127600 |
| 2026-01-15 | 105.27 | $104.96 | 170649 |
| 2026-01-14 | 105.29 | $104.54 | 127000 |
| 2026-01-13 | 105.40 | $105.81 | 154100 |
| 2026-01-12 | 105.25 | $105.90 | 80022 |
| 2026-01-09 | 105.06 | $105.50 | 120700 |
| 2026-01-08 | 104.93 | $104.64 | 72400 |
| 2026-01-07 | 104.94 | $105.59 | 67233 |
| 2026-01-06 | 104.77 | $105.53 | 65818 |
| 2026-01-05 | 104.57 | $104.80 | 129529 |
| 2026-01-02 | 104.49 | $104.23 | 77139 |
| 2025-12-31 | 104.52 | $104.04 | 86704 |
| 2025-12-30 | 104.60 | $104.85 | 42100 |
| 2025-12-29 | 104.51 | $105.07 | 26000 |
| 2025-12-26 | 104.36 | $105.61 | 23301 |
| 2025-12-24 | 104.07 | $105.56 | 27900 |
| 2025-12-23 | 103.75 | $105.38 | 49814 |
| 2025-12-22 | 103.41 | $104.63 | 65038 |
| 2025-12-19 | 103.18 | $103.83 | 78726 |
| 2025-12-18 | 103.08 | $102.51 | 76200 |
| 2025-12-17 | 103.24 | $101.24 | 57500 |
| 2025-12-16 | 103.70 | $102.97 | 62138 |
| 2025-12-15 | 103.87 | $102.85 | 40921 |
| 2025-12-12 | 104.10 | $103.22 | 65213 |
| 2025-12-11 | 104.28 | $105.01 | 74130 |
| 2025-12-10 | 104.11 | $104.80 | 62300 |
| 2025-12-09 | 103.96 | $104.75 | 110922 |
| 2025-12-08 | 103.80 | $104.85 | 49900 |
| 2025-12-05 | 103.59 | $104.87 | 82800 |
| 2025-12-04 | 103.35 | $104.53 | 62238 |
| 2025-12-03 | 103.13 | $104.08 | 106100 |
| 2025-12-02 | 102.99 | $104.22 | 374947 |
| 2025-12-01 | 102.79 | $103.86 | 167600 |
| 2025-11-28 | 102.63 | $104.22 | 14921 |
| 2025-11-26 | 102.39 | $103.77 | 47341 |
| 2025-11-25 | 102.20 | $102.80 | 50500 |
| 2025-11-24 | 102.19 | $102.11 | 78133 |
| 2025-11-21 | 102.34 | $100.08 | 73100 |
| 2025-11-20 | 102.94 | $99.76 | 112210 |
| 2025-11-19 | 103.71 | $101.79 | 87503 |
| 2025-11-18 | 104.17 | $101.20 | 99816 |
| 2025-11-17 | 104.84 | $102.53 | 35500 |
| 2025-11-14 | 105.34 | $103.69 | 41028 |
| 2025-11-13 | 105.67 | $103.39 | 63700 |
| 2025-11-12 | 106.12 | $105.71 | 25400 |
| 2025-11-11 | 106.15 | $105.71 | 105555 |
| 2025-11-10 | 106.18 | $106.12 | 42700 |
| 2025-11-07 | 106.12 | $103.85 | 60304 |
| 2025-11-06 | 106.53 | $103.84 | 67922 |
| 2025-11-05 | 107.01 | $105.80 | 43800 |
| 2025-11-04 | 107.14 | $105.62 | 389901 |
| 2025-11-03 | 107.32 | $107.55 | 26213 |
| 2025-10-31 | 107.12 | $107.09 | 34711 |
| 2025-10-30 | 106.97 | $106.91 | 38543 |
| 2025-10-29 | 106.83 | $108.95 | 53623 |
| 2025-10-28 | 106.24 | $108.45 | 54500 |
| 2025-10-27 | 105.64 | $107.61 | 39000 |
| 2025-10-24 | 105.12 | $105.97 | 60200 |
| 2025-10-23 | 104.86 | $105.08 | 36200 |
| 2025-10-22 | 104.74 | $104.20 | 41300 |
| 2025-10-21 | 104.79 | $104.97 | 30000 |
| 2025-10-20 | 104.67 | $104.94 | 36400 |
| 2025-10-17 | 104.54 | $103.87 | 44900 |
| 2025-10-16 | 104.61 | $103.43 | 41400 |
| 2025-10-15 | 104.78 | $104.01 | 52700 |
| 2025-10-14 | 104.85 | $103.57 | 73710 |
| 2025-10-13 | 105.01 | $104.45 | 66806 |
| 2025-10-10 | 105.02 | $102.44 | 120623 |
| 2025-10-09 | 105.44 | $105.95 | 33400 |
| 2025-10-08 | 105.18 | $105.87 | 281738 |
| 2025-10-07 | 104.89 | $104.67 | 48500 |
| 2025-10-06 | 104.80 | $105.18 | 47532 |
| 2025-10-03 | 104.58 | $104.44 | 38100 |
| 2025-10-02 | 104.48 | $104.88 | 62545 |
| 2025-10-01 | 104.26 | $104.66 | 50340 |
| 2025-09-30 | 104.04 | $104.30 | 80035 |
| 2025-09-29 | 103.86 | $103.82 | 30700 |
| 2025-09-26 | 103.75 | $103.26 | 34301 |
| 2025-09-25 | 103.72 | $102.75 | 28300 |
| 2025-09-24 | 103.80 | $103.38 | 45100 |
| 2025-09-23 | 103.74 | $103.76 | 67115 |
| 2025-09-22 | 103.60 | $104.93 | 112000 |
| 2025-09-19 | 103.17 | $104.16 | 74900 |
| 2025-09-18 | 102.83 | $103.37 | 65300 |
| 2025-09-17 | 102.60 | $102.65 | 34700 |
| 2025-09-16 | 102.47 | $103.14 | 46100 |
| 2025-09-15 | 102.21 | $103.51 | 50447 |
| 2025-09-12 | 101.84 | $102.87 | 34816 |
| 2025-09-11 | 101.53 | $102.62 | 52021 |
| 2025-09-10 | 101.22 | $102.09 | 37613 |
| 2025-09-09 | 100.96 | $101.37 | 153200 |
| 2025-09-08 | 100.82 | $101.06 | 57742 |
| 2025-09-05 | 100.72 | $100.31 | 79802 |
| 2025-09-04 | 100.75 | $100.66 | 50846 |
| 2025-09-03 | 100.71 | $99.77 | 65535 |
| 2025-09-02 | 100.86 | $99.41 | 197623 |
| 2025-08-29 | 101.09 | $100.16 | 67936 |
| 2025-08-28 | 101.21 | $101.51 | 127800 |
| 2025-08-27 | 101.05 | $100.99 | 45349 |
| 2025-08-26 | 100.97 | $100.80 | 35900 |
| 2025-08-25 | 100.91 | $100.21 | 111600 |
| 2025-08-22 | 100.97 | $100.42 | 34800 |
| 2025-08-21 | 100.98 | $99.03 | 60720 |
| 2025-08-20 | 101.29 | $99.37 | 44242 |
| 2025-08-19 | 101.57 | $99.83 | 64117 |
| 2025-08-18 | 101.78 | $101.25 | 23921 |
| 2025-08-15 | 101.72 | $101.19 | 48011 |
| 2025-08-14 | 101.66 | $101.58 | 57400 |
| 2025-08-13 | 101.50 | $101.59 | 53542 |
| 2025-08-12 | 101.30 | $101.69 | 47100 |
| 2025-08-11 | 101.04 | $100.61 | 47600 |
| 2025-08-08 | 100.95 | $100.83 | 39100 |
| 2025-08-07 | 100.79 | $100.22 | 40400 |
| 2025-08-06 | 100.73 | $100.52 | 103109 |
| 2025-08-05 | 100.59 | $99.62 | 675549 |
| 2025-08-04 | 100.60 | $100.53 | 39000 |
| 2025-08-01 | 100.41 | $98.50 | 35442 |
| 2025-07-31 | 100.61 | $100.41 | 29542 |
| 2025-07-30 | 100.43 | $100.14 | 37507 |
| 2025-07-29 | 100.27 | $99.98 | 46600 |
| 2025-07-28 | 100.10 | $100.37 | 34200 |
| 2025-07-25 | 99.81 | $100.03 | 24130 |
| 2025-07-24 | 99.54 | $99.47 | 163000 |
| 2025-07-23 | 99.32 | $99.17 | 27400 |
| 2025-07-22 | 99.13 | $98.33 | 28504 |
| 2025-07-21 | 99.06 | $98.91 | 31400 |
| 2025-07-18 | 98.86 | $98.83 | 23700 |
| 2025-07-17 | 98.63 | $98.78 | 69510 |
| 2025-07-16 | 98.35 | $98.16 | 30200 |
| 2025-07-15 | 98.16 | $97.76 | 46635 |
| 2025-07-14 | 98.00 | $97.61 | 40038 |
| 2025-07-11 | 97.83 | $97.28 | 39226 |
| 2025-07-10 | 97.70 | $97.61 | 39300 |
| 2025-07-09 | 97.47 | $97.67 | 77600 |
| 2025-07-08 | 97.17 | $96.83 | 67925 |
| 2025-07-07 | 96.98 | $96.91 | 59000 |
| 2025-07-03 | 96.74 | $97.44 | 51622 |
| 2025-07-02 | 96.34 | $96.34 | 154217 |
| 2025-07-01 | 96.08 | $95.75 | 105100 |
| 2025-06-30 | 95.90 | $96.90 | 271500 |
| 2025-06-27 | 95.44 | $96.24 | 46800 |
| 2025-06-26 | 95.03 | $95.77 | 29349 |
| 2025-06-25 | 94.64 | $95.07 | 51630 |
| 2025-06-24 | 94.32 | $94.78 | 65606 |
| 2025-06-23 | 94.00 | $93.38 | 53900 |
| 2025-06-20 | 93.91 | $92.15 | 50000 |
| 2025-06-18 | 94.06 | $92.70 | 68900 |
| 2025-06-17 | 94.10 | $92.79 | 67600 |
| 2025-06-16 | 94.12 | $93.51 | 186800 |
| 2025-06-13 | 93.98 | $92.47 | 68100 |
| 2025-06-12 | 94.02 | $93.61 | 71600 |
| 2025-06-11 | 93.81 | $93.27 | 97200 |
| 2025-06-10 | 93.62 | $93.55 | 33292 |
| 2025-06-09 | 93.33 | $93.10 | 45600 |
| 2025-06-06 | 93.07 | $92.97 | 43200 |
| 2025-06-05 | 92.78 | $92.02 | 58500 |
| 2025-06-04 | 92.63 | $92.68 | 27805 |
| 2025-06-03 | 92.30 | $92.32 | 40000 |
| 2025-06-02 | 91.97 | $91.65 | 211201 |
| 2025-05-30 | 91.72 | $91.06 | 73700 |
| 2025-05-29 | 91.54 | $91.22 | 48942 |
| 2025-05-28 | 91.28 | $90.90 | 48915 |
| 2025-05-27 | 91.03 | $91.26 | 42200 |
| 2025-05-23 | 90.64 | $89.10 | 188844 |
| 2025-05-22 | 90.63 | $89.88 | 25830 |
| 2025-05-21 | 90.44 | $89.66 | 42000 |
| 2025-05-20 | 90.24 | $91.11 | 56437 |
| 2025-05-19 | 89.69 | $91.57 | 36700 |
| 2025-05-16 | 88.94 | $91.46 | 45400 |
| 2025-05-15 | 88.07 | $90.90 | 80121 |
| 2025-05-14 | 87.16 | $90.96 | 46600 |
| 2025-05-13 | 86.08 | $90.28 | 65500 |
| 2025-05-12 | 84.96 | $88.88 | 106329 |
| 2025-05-09 | 83.94 | $85.46 | 95308 |
| 2025-05-08 | 83.48 | $85.52 | 111700 |
| 2025-05-07 | 82.92 | $84.78 | 89500 |
| 2025-05-06 | 82.42 | $84.23 | 52528 |
| 2025-05-05 | 81.95 | $85.03 | 51108 |
| 2025-05-02 | 81.24 | $85.36 | 77628 |
| 2025-05-01 | 80.33 | $83.84 | 169108 |
| 2025-04-30 | 79.61 | $82.67 | 55833 |
| 2025-04-29 | 79.02 | $82.72 | 49000 |
| 2025-04-28 | 78.32 | $82.08 | 47324 |
| 2025-04-25 | 77.66 | $82.22 | 55900 |
| 2025-04-24 | 76.87 | $81.09 | 49021 |
| 2025-04-23 | 76.20 | $78.71 | 84416 |
| 2025-04-22 | 75.94 | $76.86 | 95705 |
| 2025-04-21 | 76.04 | $74.79 | 195947 |
| 2025-04-17 | 76.60 | $76.97 | 167973 |
| 2025-04-16 | 76.82 | $76.90 | 209402 |
| 2025-04-15 | 77.09 | $79.28 | 111615 |
| 2025-04-14 | 76.93 | $79.26 | 335903 |
| 2025-04-11 | 76.76 | $78.79 | 418409 |
| 2025-04-10 | 76.67 | $77.38 | 477100 |
| 2025-04-09 | 76.89 | $80.55 | 109207 |
| 2025-04-08 | 76.50 | $72.37 | 166046 |
| 2025-04-07 | 77.78 | $73.38 | 547611 |
| 2025-04-04 | 79.08 | $73.13 | 138921 |
| 2025-04-03 | 80.66 | $77.79 | 74833 |
| 2025-04-02 | 81.51 | $82.44 | 70404 |
| 2025-04-01 | 81.54 | $81.78 | 48218 |
| 2025-03-31 | 81.73 | $80.99 | 100709 |
| 2025-03-28 | 82.12 | $81.10 | 78103 |
| 2025-03-27 | 82.56 | $83.28 | 58400 |
| 2025-03-26 | 82.63 | $83.75 | 34900 |
| 2025-03-25 | 82.62 | $85.67 | 57200 |
| 2025-03-24 | 82.21 | $85.23 | 127400 |
| 2025-03-21 | 81.85 | $83.15 | 75245 |
| 2025-03-20 | 81.88 | $82.80 | 50900 |
| 2025-03-19 | 82.01 | $83.02 | 88700 |
| 2025-03-18 | 82.12 | $81.73 | 56500 |
| 2025-03-17 | 82.55 | $83.32 | 126532 |
| 2025-03-14 | 82.72 | $82.94 | 57518 |
| 2025-03-13 | 83.02 | $80.84 | 71100 |
| 2025-03-12 | 83.82 | $82.49 | 89832 |
| 2025-03-11 | 84.43 | $81.26 | 103803 |
| 2025-03-10 | 85.40 | $81.26 | 125700 |
| 2025-03-07 | 86.55 | $84.52 | 111800 |
| 2025-03-06 | 87.20 | $84.31 | 160300 |
| 2025-03-05 | 88.02 | $86.90 | 89804 |
| 2025-03-04 | 88.42 | $85.64 | 138800 |
| 2025-03-03 | 89.17 | $86.17 | 268310 |
| 2025-02-28 | 89.93 | $88.43 | 109618 |
| 2025-02-27 | 90.35 | $86.91 | 47546 |
| 2025-02-26 | 91.15 | $89.22 | 37640 |
| 2025-02-25 | 91.60 | $88.55 | 67348 |
| 2025-02-24 | 92.26 | $89.60 | 49205 |
| 2025-02-21 | 92.80 | $90.66 | 63923 |
| 2025-02-20 | 93.21 | $92.87 | 22200 |
| 2025-02-19 | 93.22 | $93.55 | 50900 |
| 2025-02-18 | 93.07 | $93.49 | 91514 |
| 2025-02-14 | 92.92 | $93.51 | 60736 |
| 2025-02-13 | 92.73 | $93.36 | 43800 |
| 2025-02-12 | 92.55 | $92.22 | 46108 |
| 2025-02-11 | 92.57 | $92.49 | 41728 |
| 2025-02-10 | 92.53 | $93.00 | 77342 |
| 2025-02-07 | 92.38 | $92.11 | 131400 |
| 2025-02-06 | 92.38 | $92.96 | 100002 |
| 2025-02-05 | 92.21 | $92.32 | 71318 |
| 2025-02-04 | 92.15 | $92.02 | 219007 |
| 2025-02-03 | 92.13 | $91.12 | 95019 |
| 2025-01-31 | 92.30 | $91.82 | 123400 |
| 2025-01-30 | 92.34 | $92.25 | 76117 |
| 2025-01-29 | 92.30 | $92.06 | 97331 |
| 2025-01-28 | 92.29 | $92.67 | 111126 |
| 2025-01-27 | 92.14 | $90.78 | 134200 |
| 2025-01-24 | 92.37 | $93.86 | 136100 |
| 2025-01-23 | 91.98 | $94.23 | 128200 |
| 2025-01-22 | 91.45 | $93.91 | 468200 |
| 2025-01-21 | 90.89 | $92.45 | 673438 |
| 2025-01-17 | 90.56 | $91.51 | 76500 |
| 2025-01-16 | 90.37 | $90.40 | 59100 |
| 2025-01-15 | 90.38 | $90.82 | 60237 |
| 2025-01-14 | 90.31 | $88.72 | 81100 |
| 2025-01-13 | 90.67 | $88.99 | 85600 |
| 2025-01-10 | 91.03 | $89.25 | 86009 |
| 2025-01-08 | 91.40 | $90.59 | 93621 |
| 2025-01-07 | 91.54 | $90.48 | 126900 |
| 2025-01-06 | 91.72 | $92.30 | 211400 |
| 2025-01-03 | 91.55 | $91.30 | 347700 |
| 2025-01-02 | 91.56 | $89.62 | 156900 |
| 2024-12-31 | 91.92 | $89.60 | 134635 |
| 2024-12-30 | 92.34 | $90.46 | 571820 |
| 2024-12-27 | 92.65 | $91.46 | 101700 |
| 2024-12-26 | 92.78 | $92.81 | 46830 |
| 2024-12-24 | 92.65 | $93.10 | 19724 |
| 2024-12-23 | 92.42 | $91.81 | 57458 |
| 2024-12-20 | 92.43 | $90.99 | 76964 |
| 2024-12-19 | 92.60 | $90.00 | 246300 |
| 2024-12-18 | 93.00 | $89.81 | 185846 |
| 2024-12-17 | 93.50 | $93.18 | 93000 |
| 2024-12-16 | 93.36 | $93.72 | 52505 |
| 2024-12-13 | 93.07 | $92.81 | 55511 |
| 2024-12-12 | 92.91 | $92.88 | 44448 |
| 2024-12-11 | 92.71 | $93.44 | 110021 |
| 2024-12-10 | 92.34 | $91.94 | 128600 |
| 2024-12-09 | 92.22 | $92.35 | 471800 |
| 2024-12-06 | 91.99 | $93.23 | 32817 |
| 2024-12-05 | 91.52 | $92.59 | 32310 |
| 2024-12-04 | 91.10 | $92.71 | 43900 |
| 2024-12-03 | 90.58 | $91.21 | 42300 |
| 2024-12-02 | 90.28 | $90.77 | 113141 |
| 2024-11-29 | 90.02 | $90.12 | 15800 |
| 2024-11-27 | 89.85 | $89.45 | 39444 |
| 2024-11-26 | 89.78 | $90.06 | 61346 |
| 2024-11-25 | 89.57 | $89.28 | 56810 |
| 2024-11-22 | 89.48 | $89.27 | 51846 |
| 2024-11-21 | 89.36 | $89.14 | 67502 |
| 2024-11-20 | 89.25 | $88.84 | 52500 |
| 2024-11-19 | 89.18 | $88.92 | 37900 |
| 2024-11-18 | 89.07 | $87.92 | 45800 |
| 2024-11-15 | 89.15 | $87.59 | 47400 |
| 2024-11-14 | 89.29 | $89.42 | 77426 |
| 2024-11-13 | 89.07 | $90.11 | 84147 |
| 2024-11-12 | 88.66 | $90.11 | 116148 |
| 2024-11-11 | 88.17 | $90.05 | 47507 |
| 2024-11-08 | 87.60 | $89.84 | 75703 |
| 2024-11-07 | 86.98 | $89.45 | 67900 |
| 2024-11-06 | 86.34 | $88.16 | 86513 |
| 2024-11-05 | 85.86 | $85.74 | 35200 |
| 2024-11-04 | 85.81 | $84.42 | 101345 |
| 2024-11-01 | 86.03 | $84.63 | 55302 |
| 2024-10-31 | 86.23 | $83.88 | 71300 |
| 2024-10-30 | 86.61 | $86.36 | 60000 |
| 2024-10-29 | 86.53 | $86.80 | 38005 |
| 2024-10-28 | 86.34 | $86.23 | 120300 |
| 2024-10-25 | 86.23 | $86.10 | 46225 |
| 2024-10-24 | 86.12 | $85.75 | 60500 |
| 2024-10-23 | 86.07 | $85.11 | 55611 |
| 2024-10-22 | 86.13 | $86.33 | 26800 |
| 2024-10-21 | 85.94 | $86.33 | 53109 |
| 2024-10-18 | 85.70 | $86.05 | 30400 |
| 2024-10-17 | 85.49 | $85.53 | 42000 |
| 2024-10-16 | 85.34 | $85.38 | 65100 |
| 2024-10-15 | 85.19 | $85.05 | 45005 |
| 2024-10-14 | 85.08 | $85.99 | 27700 |
| 2024-10-11 | 84.75 | $85.29 | 39100 |
| 2024-10-10 | 84.50 | $85.01 | 29330 |
| 2024-10-09 | 84.27 | $84.97 | 35418 |
| 2024-10-08 | 84.01 | $84.40 | 67000 |
| 2024-10-07 | 83.81 | $83.16 | 28424 |
| 2024-10-04 | 83.84 | $83.92 | 50212 |
| 2024-10-03 | 83.71 | $83.01 | 122800 |
| 2024-10-02 | 83.75 | $82.97 | 70310 |
| 2024-10-01 | 83.79 | $82.90 | 588615 |
| 2024-09-30 | 83.84 | $84.04 | 88134 |
| 2024-09-27 | 83.66 | $83.77 | 66904 |
| 2024-09-26 | 83.50 | $84.29 | 37400 |
| 2024-09-25 | 83.20 | $84.08 | 46300 |
| 2024-09-24 | 82.89 | $84.06 | 48302 |
| 2024-09-23 | 82.52 | $83.70 | 37200 |
| 2024-09-20 | 82.17 | $83.51 | 46015 |
| 2024-09-19 | 81.80 | $83.75 | 125607 |
| 2024-09-18 | 81.31 | $81.73 | 41100 |
| 2024-09-17 | 81.17 | $82.15 | 51300 |
| 2024-09-16 | 80.91 | $82.13 | 38400 |
| 2024-09-13 | 80.61 | $82.34 | 56633 |
| 2024-09-12 | 80.22 | $81.87 | 55400 |
| 2024-09-11 | 79.87 | $81.11 | 33447 |
| 2024-09-10 | 79.62 | $79.33 | 32239 |
| 2024-09-09 | 79.70 | $78.55 | 91500 |
| 2024-09-06 | 79.97 | $77.41 | 53100 |
| 2024-09-05 | 80.51 | $79.21 | 45146 |
| 2024-09-04 | 80.77 | $79.05 | 92743 |
| 2024-09-03 | 81.10 | $79.35 | 79829 |
| 2024-08-30 | 81.41 | $81.86 | 69409 |
| 2024-08-29 | 81.24 | $80.83 | 44500 |
| 2024-08-28 | 81.26 | $81.10 | 31150 |
| 2024-08-27 | 81.23 | $82.00 | 53527 |
| 2024-08-26 | 80.99 | $81.74 | 24423 |
| 2024-08-23 | 80.77 | $82.39 | 52100 |
| 2024-08-22 | 80.37 | $81.40 | 43400 |
| 2024-08-21 | 80.11 | $82.60 | 58200 |
| 2024-08-20 | 79.56 | $82.21 | 40500 |
| 2024-08-19 | 79.00 | $82.34 | 38430 |
| 2024-08-16 | 78.33 | $81.24 | 56900 |
| 2024-08-15 | 77.78 | $81.20 | 81100 |
| 2024-08-14 | 77.16 | $79.38 | 35400 |
| 2024-08-13 | 76.83 | $79.16 | 68147 |
| 2024-08-12 | 76.50 | $77.29 | 601400 |
| 2024-08-09 | 76.52 | $77.03 | 139300 |
| 2024-08-08 | 76.61 | $76.56 | 69901 |
| 2024-08-07 | 76.83 | $74.33 | 202500 |
| 2024-08-06 | 77.55 | $75.07 | 265200 |
| 2024-08-05 | 78.25 | $74.17 | 349500 |
| 2024-08-02 | 79.25 | $76.69 | 594200 |
| 2024-08-01 | 79.89 | $78.59 | 264035 |
| 2024-07-31 | 80.24 | $80.18 | 170600 |
| 2024-07-30 | 80.31 | $78.00 | 142600 |
| 2024-07-29 | 80.85 | $79.12 | 32600 |
| 2024-07-26 | 81.25 | $78.96 | 95437 |
| 2024-07-25 | 81.74 | $78.17 | 88124 |
| 2024-07-24 | 82.48 | $78.97 | 121000 |
| 2024-07-23 | 83.17 | $82.09 | 34000 |
| 2024-07-22 | 83.30 | $82.05 | 37648 |
| 2024-07-19 | 83.46 | $80.71 | 30738 |
| 2024-07-18 | 83.93 | $81.27 | 34100 |
| 2024-07-17 | 84.34 | $81.88 | 43100 |
| 2024-07-16 | 84.68 | $84.24 | 63748 |
| 2024-07-15 | 84.56 | $84.16 | 594024 |
| 2024-07-12 | 84.44 | $84.05 | 41338 |
| 2024-07-11 | 84.31 | $83.52 | 86649 |
| 2024-07-10 | 84.25 | $85.07 | 64900 |
| 2024-07-09 | 83.85 | $84.26 | 32336 |
| 2024-07-08 | 83.55 | $84.21 | 41811 |
| 2024-07-05 | 83.20 | $84.09 | 32543 |
| 2024-07-03 | 82.80 | $83.42 | 25200 |
| 2024-07-02 | 82.48 | $82.64 | 37349 |
| 2024-07-01 | 82.25 | $82.03 | 315636 |
| 2024-06-28 | 82.11 | $81.41 | 33326 |
| 2024-06-27 | 82.07 | $82.11 | 57138 |
| 2024-06-26 | 81.86 | $81.84 | 44200 |
| 2024-06-25 | 81.67 | $81.47 | 59834 |
| 2024-06-24 | 81.51 | $80.46 | 36010 |
| 2024-06-21 | 81.54 | $81.47 | 31700 |
| 2024-06-20 | 81.34 | $81.52 | 24739 |
| 2024-06-18 | 81.09 | $82.13 | 35113 |
| 2024-06-17 | 80.66 | $81.88 | 98500 |
| 2024-06-14 | 80.20 | $81.15 | 30000 |
| 2024-06-13 | 79.82 | $81.08 | 33500 |
| 2024-06-12 | 79.38 | $80.79 | 47208 |
| 2024-06-11 | 78.92 | $79.65 | 28700 |
| 2024-06-10 | 78.62 | $79.04 | 25700 |
| 2024-06-07 | 78.39 | $78.73 | 31831 |
| 2024-06-06 | 78.19 | $78.74 | 63900 |
| 2024-06-05 | 77.95 | $78.76 | 45800 |
| 2024-06-04 | 77.65 | $77.43 | 34336 |
| 2024-06-03 | 77.58 | $77.17 | 46200 |
| 2024-05-31 | 77.56 | $76.82 | 54642 |
| 2024-05-30 | 77.59 | $76.63 | 65749 |
| 2024-05-29 | 77.66 | $77.78 | 35622 |
| 2024-05-28 | 77.50 | $78.16 | 41249 |
| 2024-05-24 | 77.22 | $77.82 | 65635 |
| 2024-05-23 | 76.96 | $77.09 | 26900 |
| 2024-05-22 | 76.81 | $77.29 | 30700 |
| 2024-05-21 | 76.59 | $77.53 | 98400 |
| 2024-05-20 | 76.27 | $77.24 | 47400 |
| 2024-05-17 | 75.96 | $76.85 | 69528 |
| 2024-05-16 | 75.68 | $76.82 | 139200 |
| 2024-05-15 | 75.35 | $77.12 | 75500 |
| 2024-05-14 | 74.91 | $75.94 | 50139 |
| 2024-05-13 | 74.64 | $75.54 | 100400 |
| 2024-05-10 | 74.41 | $75.44 | 119300 |
| 2024-05-09 | 74.15 | $75.43 | 33804 |
| 2024-05-08 | 73.86 | $75.20 | 59500 |
| 2024-05-07 | 73.58 | $75.30 | 565600 |
| 2024-05-06 | 73.22 | $75.34 | 383500 |
| 2024-05-03 | 72.80 | $74.31 | 42200 |
| 2024-05-02 | 72.53 | $73.02 | 68000 |
| 2024-05-01 | 72.50 | $72.07 | 85400 |
| 2024-04-30 | 72.66 | $72.35 | 79326 |
| 2024-04-29 | 72.79 | $73.72 | 600600 |
| 2024-04-26 | 72.66 | $73.48 | 77043 |
| 2024-04-25 | 72.56 | $72.26 | 39700 |
| 2024-04-24 | 72.71 | $72.52 | 72509 |
| 2024-04-23 | 72.83 | $72.51 | 66200 |
| 2024-04-22 | 72.97 | $71.39 | 36229 |
| 2024-04-19 | 73.38 | $70.68 | 108711 |
| 2024-04-18 | 74.00 | $72.25 | 117320 |
| 2024-04-17 | 74.40 | $72.64 | 92400 |
| 2024-04-16 | 74.78 | $73.32 | 78000 |
| 2024-04-15 | 75.07 | $73.32 | 79200 |
| 2024-04-12 | 75.41 | $74.72 | 219400 |
| 2024-04-11 | 75.51 | $75.78 | 48700 |
| 2024-04-10 | 75.40 | $74.67 | 52710 |
| 2024-04-09 | 75.50 | $75.18 | 31910 |
| 2024-04-08 | 75.51 | $75.13 | 33400 |
| 2024-04-05 | 75.53 | $75.14 | 103000 |
| 2024-04-04 | 75.54 | $74.11 | 42400 |
| 2024-04-03 | 75.77 | $75.05 | 155300 |
| 2024-04-02 | 75.84 | $74.89 | 109100 |
| 2024-04-01 | 75.94 | $75.49 | 121900 |
| 2024-03-28 | 75.93 | $75.48 | 68423 |
| 2024-03-27 | 75.91 | $75.63 | 59300 |
| 2024-03-26 | 75.85 | $75.40 | 36524 |
| 2024-03-25 | 75.82 | $75.65 | 34245 |
| 2024-03-22 | 75.74 | $75.95 | 34364 |
| 2024-03-21 | 75.57 | $75.86 | 33800 |
| 2024-03-20 | 75.38 | $75.85 | 40300 |
| 2024-03-19 | 75.16 | $75.10 | 27100 |
| 2024-03-18 | 75.06 | $74.57 | 46320 |
| 2024-03-15 | 75.04 | $74.04 | 50300 |
| 2024-03-14 | 75.13 | $74.89 | 40635 |
| 2024-03-13 | 75.05 | $74.87 | 24021 |
| 2024-03-12 | 74.95 | $75.17 | 57336 |
| 2024-03-11 | 74.77 | $73.86 | 246320 |
| 2024-03-08 | 74.82 | $74.23 | 73142 |
| 2024-03-07 | 74.80 | $74.90 | 50600 |
| 2024-03-06 | 74.63 | $73.94 | 36541 |
| 2024-03-05 | 74.62 | $73.52 | 35000 |
| 2024-03-04 | 74.70 | $74.82 | 66243 |
| 2024-03-01 | 74.50 | $75.00 | 56747 |
| 2024-02-29 | 74.23 | $74.27 | 148612 |
| 2024-02-28 | 74.05 | $73.70 | 50400 |
| 2024-02-27 | 73.96 | $73.95 | 40300 |
| 2024-02-26 | 73.80 | $73.83 | 43146 |
| 2024-02-23 | 73.63 | $73.90 | 46000 |
| 2024-02-22 | 73.40 | $74.04 | 33301 |
| 2024-02-21 | 73.11 | $71.75 | 38900 |
| 2024-02-20 | 73.24 | $71.97 | 49816 |
| 2024-02-16 | 73.33 | $72.74 | 30143 |
| 2024-02-15 | 73.27 | $73.30 | 52137 |
| 2024-02-14 | 73.07 | $73.18 | 35452 |
| 2024-02-13 | 72.85 | $72.19 | 44800 |
| 2024-02-12 | 72.80 | $73.17 | 92000 |
| 2024-02-09 | 72.53 | $73.62 | 47427 |
| 2024-02-08 | 72.10 | $72.82 | 87400 |
| 2024-02-07 | 71.77 | $72.69 | 58306 |
| 2024-02-06 | 71.40 | $71.81 | 182600 |
| 2024-02-05 | 71.15 | $71.73 | 50100 |
| 2024-02-02 | 70.87 | $71.75 | 75800 |
| 2024-02-01 | 70.54 | $70.46 | 37102 |
| 2024-01-31 | 70.41 | $69.37 | 154200 |
| 2024-01-30 | 70.49 | $70.81 | 31538 |
| 2024-01-29 | 70.26 | $71.08 | 74733 |
| 2024-01-26 | 69.94 | $70.22 | 32300 |
| 2024-01-25 | 69.74 | $70.31 | 23200 |
| 2024-01-24 | 69.47 | $70.22 | 35745 |
| 2024-01-23 | 69.18 | $70.05 | 39048 |
| 2024-01-22 | 68.88 | $69.85 | 38119 |
| 2024-01-19 | 68.56 | $69.56 | 35600 |
| 2024-01-18 | 68.24 | $68.61 | 48300 |
| 2024-01-17 | 68.07 | $67.76 | 51300 |
| 2024-01-16 | 68.04 | $68.09 | 69710 |
| 2024-01-12 | 67.94 | $68.21 | 32044 |
| 2024-01-11 | 67.79 | $68.16 | 52341 |
| 2024-01-10 | 67.63 | $68.06 | 45100 |
| 2024-01-09 | 67.45 | $67.36 | 62000 |
| 2024-01-08 | 67.39 | $67.20 | 100238 |
| 2024-01-05 | 67.35 | $65.82 | 44800 |
| 2024-01-04 | 67.58 | $65.75 | 38433 |
| 2024-01-03 | 67.87 | $66.05 | 38400 |
| 2024-01-02 | 68.13 | $66.67 | 193933 |
| 2023-12-29 | 68.30 | $67.82 | 30200 |
| 2023-12-28 | 68.24 | $68.00 | 38600 |
| 2023-12-27 | 68.13 | $68.02 | 43400 |
| 2023-12-26 | 67.99 | $67.89 | 37700 |
| 2023-12-22 | 67.84 | $67.68 | 36918 |
| 2023-12-21 | 67.71 | $67.72 | 33838 |
| 2023-12-20 | 67.53 | $66.95 | 72128 |
| 2023-12-19 | 67.49 | $68.02 | 62400 |
| 2023-12-18 | 67.20 | $67.76 | 57435 |
| 2023-12-15 | 66.91 | $67.20 | 31500 |
| 2023-12-14 | 66.69 | $67.10 | 68300 |
| 2023-12-13 | 66.44 | $67.13 | 26216 |
| 2023-12-12 | 66.14 | $66.33 | 34824 |
| 2023-12-11 | 65.96 | $65.89 | 48147 |
| 2023-12-08 | 65.82 | $65.81 | 68040 |
| 2023-12-07 | 65.68 | $65.43 | 54020 |
| 2023-12-06 | 65.58 | $64.81 | 31507 |
| 2023-12-05 | 65.60 | $65.13 | 48300 |
| 2023-12-04 | 65.54 | $64.92 | 33248 |
| 2023-12-01 | 65.50 | $65.47 | 91500 |
| 2023-11-30 | 65.34 | $65.21 | 41932 |
| 2023-11-29 | 65.20 | $65.07 | 97025 |
| 2023-11-28 | 65.05 | $65.15 | 50534 |
| 2023-11-27 | 64.86 | $65.05 | 205500 |
| 2023-11-24 | 64.65 | $65.08 | 12821 |
| 2023-11-22 | 64.39 | $65.16 | 33500 |
| 2023-11-21 | 64.06 | $64.91 | 44400 |
| 2023-11-20 | 63.72 | $65.07 | 89800 |
| 2023-11-17 | 63.29 | $64.37 | 73500 |
| 2023-11-16 | 62.93 | $64.38 | 41100 |
| 2023-11-15 | 62.50 | $64.18 | 55939 |
| 2023-11-14 | 62.04 | $64.25 | 63757 |
| 2023-11-13 | 61.49 | $62.93 | 52344 |
| 2023-11-10 | 61.13 | $62.97 | 68600 |
| 2023-11-09 | 60.70 | $61.77 | 55700 |
| 2023-11-08 | 60.45 | $62.29 | 48500 |
| 2023-11-07 | 60.04 | $62.07 | 184108 |
| 2023-11-06 | 59.63 | $61.54 | 308021 |
| 2023-11-03 | 59.25 | $61.24 | 407100 |
| 2023-11-02 | 58.88 | $60.57 | 45130 |
| 2023-11-01 | 58.60 | $59.40 | 37622 |
| 2023-10-31 | 58.53 | $58.61 | 28500 |
| 2023-10-30 | 58.61 | $58.29 | 29323 |
| 2023-10-27 | 58.78 | $57.56 | 35400 |
| 2023-10-26 | 59.13 | $57.45 | 47436 |
| 2023-10-25 | 59.57 | $58.48 | 50217 |
| 2023-10-24 | 59.87 | $59.59 | 28711 |
| 2023-10-23 | 59.98 | $59.11 | 344215 |
| 2023-10-20 | 60.21 | $58.95 | 231500 |
| 2023-10-19 | 60.52 | $59.86 | 32300 |
| 2023-10-18 | 60.68 | $60.35 | 42400 |
| 2023-10-17 | 60.77 | $61.36 | 33500 |
| 2023-10-16 | 60.67 | $61.50 | 28525 |
| 2023-10-13 | 60.51 | $60.83 | 35802 |
| 2023-10-12 | 60.48 | $61.44 | 47300 |
| 2023-10-11 | 60.31 | $61.78 | 78300 |
| 2023-10-10 | 60.05 | $61.30 | 40935 |
| 2023-10-09 | 59.84 | $61.03 | 45900 |
| 2023-10-06 | 59.67 | $60.73 | 157249 |
| 2023-10-05 | 59.54 | $59.71 | 23710 |
| 2023-10-04 | 59.60 | $59.70 | 34300 |
| 2023-10-03 | 59.68 | $58.88 | 43517 |
| 2023-10-02 | 59.96 | $59.99 | 452005 |
| 2023-09-29 | 60.04 | $59.65 | 26700 |
| 2023-09-28 | 60.22 | $59.60 | 50903 |
| 2023-09-27 | 60.45 | $59.13 | 136600 |
| 2023-09-26 | 60.81 | $59.11 | 95800 |
| 2023-09-25 | 61.23 | $60.17 | 50100 |
| 2023-09-22 | 61.51 | $59.90 | 493224 |
| 2023-09-21 | 61.89 | $59.96 | 62300 |
| 2023-09-20 | 62.31 | $61.18 | 25500 |
| 2023-09-19 | 62.55 | $62.01 | 75934 |
| 2023-09-18 | 62.65 | $62.16 | 24041 |
| 2023-09-15 | 62.74 | $62.10 | 68500 |
| 2023-09-14 | 62.85 | $63.06 | 68400 |
| 2023-09-13 | 62.77 | $62.67 | 71900 |
| 2023-09-12 | 62.76 | $62.58 | 170500 |
| 2023-09-11 | 62.77 | $63.23 | 283146 |
| 2023-09-08 | 62.64 | $62.58 | 26811 |
| 2023-09-07 | 62.63 | $62.50 | 43900 |
| 2023-09-06 | 62.63 | $62.84 | 37102 |
| 2023-09-05 | 62.55 | $63.42 | 52700 |
| 2023-09-01 | 62.34 | $63.45 | 46700 |
| 2023-08-31 | 62.09 | $63.37 | 31230 |
| 2023-08-30 | 61.82 | $63.32 | 37200 |
| 2023-08-29 | 61.51 | $62.92 | 42900 |
| 2023-08-28 | 61.24 | $61.73 | 43548 |
| 2023-08-25 | 61.18 | $61.34 | 29500 |
| 2023-08-24 | 61.20 | $60.82 | 24207 |
| 2023-08-23 | 61.32 | $61.90 | 28307 |
| 2023-08-22 | 61.25 | $61.03 | 181609 |
| 2023-08-21 | 61.34 | $61.07 | 24000 |
| 2023-08-18 | 61.45 | $60.23 | 35802 |
| 2023-08-17 | 61.75 | $60.35 | 33902 |
| 2023-08-16 | 62.08 | $61.01 | 31600 |
| 2023-08-15 | 62.32 | $61.53 | 49103 |
| 2023-08-14 | 62.50 | $62.08 | 18000 |
| 2023-08-11 | 62.58 | $61.45 | 44928 |
| 2023-08-10 | 62.81 | $61.74 | 23242 |
| 2023-08-09 | 63.01 | $61.59 | 38913 |
| 2023-08-08 | 63.28 | $62.27 | 70200 |
| 2023-08-07 | 63.44 | $62.56 | 429000 |
| 2023-08-04 | 63.57 | $62.10 | 103400 |
| 2023-08-03 | 63.81 | $62.45 | 21600 |
| 2023-08-02 | 64.01 | $62.60 | 62600 |
| 2023-08-01 | 64.21 | $63.84 | 36246 |
| 2023-07-31 | 64.17 | $64.02 | 143136 |
| 2023-07-28 | 64.08 | $63.86 | 29848 |
| 2023-07-27 | 64.00 | $63.00 | 37118 |
| 2023-07-26 | 64.09 | $63.56 | 32922 |
| 2023-07-25 | 64.06 | $63.80 | 30425 |
| 2023-07-24 | 63.98 | $63.40 | 45000 |
| 2023-07-21 | 63.95 | $63.28 | 40001 |
| 2023-07-20 | 63.94 | $63.36 | 52547 |
| 2023-07-19 | 63.91 | $64.54 | 61829 |
| 2023-07-18 | 63.61 | $64.52 | 291900 |
| 2023-07-17 | 63.26 | $63.93 | 43909 |
| 2023-07-14 | 62.97 | $63.42 | 56148 |
| 2023-07-13 | 62.74 | $63.39 | 61600 |
| 2023-07-12 | 62.46 | $62.59 | 94800 |
| 2023-07-11 | 62.31 | $61.99 | 152200 |
| 2023-07-10 | 62.25 | $61.63 | 58607 |
| 2023-07-07 | 62.25 | $61.61 | 36010 |
| 2023-07-06 | 62.24 | $61.81 | 124748 |
| 2023-07-05 | 62.19 | $62.15 | 200300 |
| 2023-07-03 | 62.05 | $62.26 | 13600 |
| 2023-06-30 | 61.85 | $62.34 | 25632 |
| 2023-06-29 | 61.60 | $61.37 | 53900 |
| 2023-06-28 | 61.51 | $61.26 | 96239 |
| 2023-06-27 | 61.42 | $61.11 | 27126 |
| 2023-06-26 | 61.34 | $60.18 | 56518 |
| 2023-06-23 | 61.43 | $60.77 | 30000 |
| 2023-06-22 | 61.40 | $61.27 | 37308 |
| 2023-06-21 | 61.26 | $60.76 | 34919 |
| 2023-06-20 | 61.20 | $61.30 | 29415 |
| 2023-06-16 | 61.00 | $61.42 | 31600 |
| 2023-06-15 | 60.73 | $61.76 | 54122 |
| 2023-06-14 | 60.34 | $60.87 | 66300 |
| 2023-06-13 | 60.07 | $60.79 | 75234 |
| 2023-06-12 | 59.76 | $60.36 | 79725 |
| 2023-06-09 | 59.49 | $59.59 | 111300 |
| 2023-06-08 | 59.33 | $59.38 | 32004 |
| 2023-06-07 | 59.18 | $58.85 | 47529 |
| 2023-06-06 | 59.11 | $59.67 | 191400 |
| 2023-06-05 | 58.85 | $59.64 | 141200 |
| 2023-06-02 | 58.55 | $59.72 | 378300 |
| 2023-06-01 | 58.18 | $58.93 | 46740 |
| 2023-05-31 | 57.91 | $58.22 | 66700 |
| 2023-05-30 | 57.74 | $58.56 | 142609 |
| 2023-05-26 | 57.46 | $58.41 | 24700 |
| 2023-05-25 | 57.17 | $57.42 | 51400 |
| 2023-05-24 | 57.03 | $56.40 | 50092 |
| 2023-05-23 | 57.08 | $56.73 | 39530 |
| 2023-05-22 | 57.07 | $57.58 | 207536 |
| 2023-05-19 | 56.87 | $57.46 | 36800 |
| 2023-05-18 | 56.67 | $57.55 | 110709 |
| 2023-05-17 | 56.40 | $56.77 | 133631 |
| 2023-05-16 | 56.25 | $56.11 | 47800 |
| 2023-05-15 | 56.22 | $56.33 | 26516 |
| 2023-05-12 | 56.13 | $56.14 | 14449 |
| 2023-05-11 | 56.06 | $56.30 | 57437 |
| 2023-05-10 | 55.95 | $56.34 | 91433 |
| 2023-05-09 | 55.80 | $55.85 | 85600 |
| 2023-05-08 | 55.73 | $56.12 | 403800 |
| 2023-05-05 | 55.59 | $55.96 | 20300 |
| 2023-05-04 | 55.46 | $54.81 | 42117 |
| 2023-05-03 | 55.55 | $55.07 | 36500 |
| 2023-05-02 | 55.59 | $55.35 | 37620 |
| 2023-05-01 | 55.58 | $55.88 | 105035 |
| 2023-04-28 | 55.45 | $55.91 | 33700 |
| 2023-04-27 | 55.30 | $55.39 | 24247 |
| 2023-04-26 | 55.22 | $54.35 | 35303 |
| 2023-04-25 | 55.35 | $54.17 | 29200 |
| 2023-04-24 | 55.53 | $55.15 | 56000 |
| 2023-04-21 | 55.54 | $55.22 | 113900 |
| 2023-04-20 | 55.52 | $55.16 | 34028 |
| 2023-04-19 | 55.51 | $55.55 | 28818 |
| 2023-04-18 | 55.41 | $55.59 | 26400 |
| 2023-04-17 | 55.29 | $55.46 | 33520 |
| 2023-04-14 | 55.16 | $55.27 | 30416 |
| 2023-04-13 | 55.06 | $55.49 | 20838 |
| 2023-04-12 | 54.88 | $54.56 | 39842 |
| 2023-04-11 | 54.87 | $54.82 | 97837 |
| 2023-04-10 | 54.80 | $54.90 | 49003 |
| 2023-04-06 | 54.69 | $54.92 | 28248 |
| 2023-04-05 | 54.56 | $54.67 | 25000 |
| 2023-04-04 | 54.46 | $55.12 | 67511 |
| 2023-04-03 | 54.24 | $55.43 | 102300 |
| 2023-03-31 | 53.92 | $55.36 | 48100 |
| 2023-03-30 | 53.55 | $54.44 | 46600 |
| 2023-03-29 | 53.33 | $54.02 | 36400 |
| 2023-03-28 | 53.15 | $53.22 | 34800 |
| 2023-03-27 | 53.11 | $53.34 | 139314 |
| 2023-03-24 | 53.04 | $53.47 | 54700 |
| 2023-03-23 | 52.92 | $53.37 | 40000 |
| 2023-03-22 | 52.81 | $53.05 | 25240 |
| 2023-03-21 | 52.75 | $53.84 | 61330 |
| 2023-03-20 | 52.51 | $53.01 | 72030 |
| 2023-03-17 | 52.41 | $52.76 | 390739 |
| 2023-03-16 | 52.35 | $53.15 | 54949 |
| 2023-03-15 | 52.19 | $52.02 | 69512 |
| 2023-03-14 | 52.25 | $52.18 | 30536 |
| 2023-03-13 | 52.28 | $51.10 | 137700 |
| 2023-03-10 | 52.55 | $50.93 | 366702 |
| 2023-03-09 | 52.89 | $51.94 | 27018 |
| 2023-03-08 | 53.08 | $52.90 | 63807 |
| 2023-03-07 | 53.10 | $52.76 | 38900 |
| 2023-03-06 | 53.15 | $53.46 | 482400 |
| 2023-03-03 | 53.05 | $53.37 | 34217 |
| 2023-03-02 | 52.96 | $52.37 | 45000 |
| 2023-03-01 | 53.06 | $51.90 | 44537 |
| 2023-02-28 | 53.28 | $52.22 | 42900 |
| 2023-02-27 | 53.46 | $52.38 | 66216 |
| 2023-02-24 | 53.63 | $52.08 | 63800 |
| 2023-02-23 | 53.90 | $52.86 | 39445 |
| 2023-02-22 | 54.03 | $52.41 | 57646 |
| 2023-02-21 | 54.28 | $52.41 | 288500 |
| 2023-02-17 | 54.56 | $53.59 | 252730 |
| 2023-02-16 | 54.64 | $53.99 | 79400 |
| 2023-02-15 | 54.63 | $54.90 | 85100 |
| 2023-02-14 | 54.43 | $54.55 | 90400 |
| 2023-02-13 | 54.25 | $54.27 | 409200 |
| 2023-02-10 | 54.10 | $53.52 | 25643 |
| 2023-02-09 | 54.08 | $53.73 | 85456 |
| 2023-02-08 | 54.00 | $54.13 | 143148 |
| 2023-02-07 | 53.82 | $54.73 | 64100 |
| 2023-02-06 | 53.48 | $53.80 | 49231 |
| 2023-02-03 | 53.26 | $54.21 | 129414 |
| 2023-02-02 | 52.92 | $54.82 | 49829 |
| 2023-02-01 | 52.39 | $53.73 | 119800 |
| 2023-01-31 | 52.00 | $52.88 | 76547 |
| 2023-01-30 | 51.72 | $52.03 | 134317 |
| 2023-01-27 | 51.58 | $52.93 | 104613 |
| 2023-01-26 | 51.21 | $52.56 | 61405 |
| 2023-01-25 | 50.86 | $51.73 | 168900 |
| 2023-01-24 | 50.62 | $51.84 | 52631 |
| 2023-01-23 | 50.33 | $51.89 | 47330 |
| 2023-01-20 | 49.97 | $51.04 | 51900 |
| 2023-01-19 | 49.73 | $49.86 | 62315 |
| 2023-01-18 | 49.71 | $50.31 | 59232 |
| 2023-01-17 | 49.58 | $50.98 | 52443 |
| 2023-01-13 | 49.30 | $50.79 | 147100 |
| 2023-01-12 | 49.01 | $50.56 | 46410 |
| 2023-01-11 | 48.72 | $50.31 | 44000 |
| 2023-01-10 | 48.45 | $49.38 | 66337 |
| 2023-01-09 | 48.33 | $49.03 | 96111 |
| 2023-01-06 | 48.26 | $48.70 | 46629 |
| 2023-01-05 | 48.27 | $47.64 | 51400 |
| 2023-01-04 | 48.50 | $48.47 | 59100 |
| 2023-01-03 | 48.60 | $48.20 | 114212 |
| 2022-12-30 | 48.77 | $48.68 | 137018 |
| 2022-12-29 | 48.88 | $48.78 | 166939 |
| 2022-12-28 | 48.98 | $47.70 | 136000 |
| 2022-12-27 | 49.34 | $48.32 | 166800 |
| 2022-12-23 | 49.63 | $48.76 | 168600 |
| 2022-12-22 | 49.87 | $48.60 | 152237 |
| 2022-12-21 | 50.18 | $49.55 | 183041 |
| 2022-12-20 | 50.35 | $48.81 | 183500 |
| 2022-12-19 | 50.71 | $48.79 | 152446 |
| 2022-12-16 | 51.12 | $49.40 | 115600 |
| 2022-12-15 | 51.48 | $50.07 | 68700 |
| 2022-12-14 | 51.75 | $51.64 | 121500 |
| 2022-12-13 | 51.72 | $52.01 | 118300 |
| 2022-12-12 | 51.62 | $51.55 | 91000 |
| 2022-12-09 | 51.59 | $50.81 | 59448 |
| 2022-12-08 | 51.71 | $51.17 | 55400 |
| 2022-12-07 | 51.77 | $50.59 | 84800 |
| 2022-12-06 | 51.97 | $50.78 | 129301 |
| 2022-12-05 | 52.15 | $51.74 | 111000 |
| 2022-12-02 | 52.15 | $52.85 | 117738 |
| 2022-12-01 | 51.91 | $53.01 | 239600 |
| 2022-11-30 | 51.60 | $52.91 | 69700 |
| 2022-11-29 | 51.26 | $50.69 | 99219 |
| 2022-11-28 | 51.32 | $51.04 | 40635 |
| 2022-11-25 | 51.32 | $51.85 | 11100 |
| 2022-11-23 | 51.15 | $51.96 | 57517 |
| 2022-11-22 | 50.92 | $51.47 | 70712 |
| 2022-11-21 | 50.75 | $50.75 | 67034 |
| 2022-11-18 | 50.71 | $51.20 | 49417 |
| 2022-11-17 | 50.57 | $51.10 | 54600 |
| 2022-11-16 | 50.42 | $51.49 | 43100 |
| 2022-11-15 | 50.16 | $52.14 | 68500 |
| 2022-11-14 | 49.73 | $51.46 | 42024 |
| 2022-11-11 | 49.36 | $52.11 | 31800 |
| 2022-11-10 | 48.81 | $51.19 | 39735 |
| 2022-11-09 | 48.36 | $47.61 | 86217 |
| 2022-11-08 | 48.60 | $48.86 | 38125 |
| 2022-11-07 | 48.61 | $48.54 | 73900 |
| 2022-11-04 | 48.70 | $48.11 | 93937 |
| 2022-11-03 | 48.90 | $47.54 | 51200 |
| 2022-11-02 | 49.25 | $48.31 | 54834 |
| 2022-11-01 | 49.50 | $50.03 | 170503 |
| 2022-10-31 | 49.43 | $50.44 | 49425 |
| 2022-10-28 | 49.26 | $50.94 | 131300 |
| 2022-10-27 | 48.96 | $49.80 | 75300 |
| 2022-10-26 | 48.86 | $50.28 | 61727 |
| 2022-10-25 | 48.65 | $51.14 | 45300 |
| 2022-10-24 | 48.23 | $50.03 | 48500 |
| 2022-10-21 | 47.98 | $49.56 | 42300 |
| 2022-10-20 | 47.80 | $48.39 | 56200 |
| 2022-10-19 | 47.84 | $48.79 | 67429 |
| 2022-10-18 | 47.81 | $49.22 | 47044 |
| 2022-10-17 | 47.70 | $48.67 | 57600 |
| 2022-10-14 | 47.69 | $47.05 | 38800 |
| 2022-10-13 | 48.03 | $48.52 | 72341 |
| 2022-10-12 | 48.13 | $47.49 | 56035 |
| 2022-10-11 | 48.48 | $47.58 | 63200 |
| 2022-10-10 | 48.87 | $48.14 | 50142 |
| 2022-10-07 | 49.21 | $48.72 | 36800 |
| 2022-10-06 | 49.50 | $50.57 | 33700 |
| 2022-10-05 | 49.45 | $50.92 | 37800 |
| 2022-10-04 | 49.34 | $50.98 | 54043 |
| 2022-10-03 | 49.20 | $49.33 | 45700 |
| 2022-09-30 | 49.39 | $48.26 | 85000 |
| 2022-09-29 | 49.85 | $48.98 | 89303 |
| 2022-09-28 | 50.25 | $50.17 | 151200 |
| 2022-09-27 | 50.47 | $49.13 | 744200 |
| 2022-09-26 | 50.96 | $49.14 | 81400 |
| 2022-09-23 | 51.53 | $49.58 | 70437 |
| 2022-09-22 | 52.10 | $50.41 | 40505 |
| 2022-09-21 | 52.61 | $51.13 | 139847 |
| 2022-09-20 | 53.04 | $52.06 | 91700 |
| 2022-09-19 | 53.36 | $52.63 | 62200 |
| 2022-09-16 | 53.62 | $52.28 | 153400 |
| 2022-09-15 | 53.99 | $52.82 | 62833 |
| 2022-09-14 | 54.31 | $53.68 | 37015 |
| 2022-09-13 | 54.51 | $53.29 | 161337 |
| 2022-09-12 | 54.82 | $56.07 | 51738 |
| 2022-09-09 | 54.61 | $55.42 | 117000 |
| 2022-09-08 | 54.49 | $54.30 | 43800 |
| 2022-09-07 | 54.60 | $53.91 | 60113 |
| 2022-09-06 | 54.81 | $52.79 | 62249 |
| 2022-09-02 | 55.29 | $52.94 | 72400 |
| 2022-09-01 | 55.82 | $53.57 | 98401 |
| 2022-08-31 | 56.30 | $53.67 | 78744 |
| 2022-08-30 | 56.83 | $54.07 | 70632 |
| 2022-08-29 | 57.37 | $54.68 | 44701 |
| 2022-08-26 | 57.86 | $55.25 | 35443 |
| 2022-08-25 | 58.30 | $57.49 | 31338 |
| 2022-08-24 | 58.34 | $56.57 | 90100 |
| 2022-08-23 | 58.57 | $56.34 | 88200 |
| 2022-08-22 | 58.87 | $56.41 | 40200 |
| 2022-08-19 | 59.20 | $57.94 | 79800 |
| 2022-08-18 | 59.25 | $59.03 | 74100 |
| 2022-08-17 | 59.06 | $58.92 | 50100 |
| 2022-08-16 | 58.86 | $59.46 | 40600 |
| 2022-08-15 | 58.50 | $59.52 | 132303 |
| 2022-08-12 | 58.06 | $59.14 | 67900 |
| 2022-08-11 | 57.62 | $58.04 | 131600 |
| 2022-08-10 | 57.33 | $58.32 | 38000 |
| 2022-08-09 | 56.92 | $56.73 | 54436 |
| 2022-08-08 | 56.77 | $57.32 | 35320 |
| 2022-08-05 | 56.47 | $57.48 | 51325 |
| 2022-08-04 | 56.07 | $57.66 | 92300 |
| 2022-08-03 | 55.56 | $57.43 | 47200 |
| 2022-08-02 | 55.01 | $56.24 | 45000 |
| 2022-08-01 | 54.62 | $56.43 | 33300 |
| 2022-07-29 | 54.12 | $56.55 | 86918 |
| 2022-07-28 | 53.51 | $55.43 | 105000 |
| 2022-07-27 | 53.03 | $54.52 | 45917 |
| 2022-07-26 | 52.66 | $52.46 | 52507 |
| 2022-07-25 | 52.66 | $53.47 | 28300 |
| 2022-07-22 | 52.46 | $53.74 | 36031 |
| 2022-07-21 | 52.16 | $54.59 | 77200 |
| 2022-07-20 | 51.63 | $53.70 | 68600 |
| 2022-07-19 | 51.20 | $52.90 | 57800 |
| 2022-07-18 | 50.88 | $51.30 | 42600 |
| 2022-07-15 | 50.85 | $51.68 | 54300 |
| 2022-07-14 | 50.73 | $50.71 | 34700 |
| 2022-07-13 | 50.80 | $50.74 | 68600 |
| 2022-07-12 | 50.88 | $50.83 | 45422 |
| 2022-07-11 | 50.96 | $51.61 | 53917 |
| 2022-07-08 | 50.89 | $52.50 | 42510 |
| 2022-07-07 | 50.62 | $52.58 | 83537 |
| 2022-07-06 | 50.30 | $51.51 | 197633 |
| 2022-07-05 | 50.16 | $51.30 | 38728 |
| 2022-07-01 | 50.05 | $50.57 | 59724 |
| 2022-06-30 | 50.07 | $50.09 | 74200 |
| 2022-06-29 | 50.21 | $50.68 | 46800 |
| 2022-06-28 | 50.26 | $50.69 | 88300 |
| 2022-06-27 | 50.32 | $52.21 | 59800 |
| 2022-06-24 | 50.08 | $52.62 | 54214 |
| 2022-06-23 | 49.72 | $50.84 | 73700 |
| 2022-06-22 | 49.68 | $49.96 | 41500 |
| 2022-06-21 | 49.84 | $49.95 | 107601 |
| 2022-06-17 | 50.04 | $48.73 | 101800 |
| 2022-06-16 | 50.53 | $48.16 | 60300 |
| 2022-06-15 | 51.24 | $50.26 | 119726 |
| 2022-06-14 | 51.62 | $49.00 | 185128 |
| 2022-06-13 | 52.34 | $49.00 | 217700 |
| 2022-06-10 | 53.19 | $51.49 | 132200 |
| 2022-06-09 | 53.64 | $53.54 | 216900 |
| 2022-06-08 | 53.75 | $55.06 | 121500 |
| 2022-06-07 | 53.56 | $55.50 | 53902 |
| 2022-06-06 | 53.25 | $54.99 | 41411 |
| 2022-06-03 | 53.00 | $54.78 | 35240 |
| 2022-06-02 | 52.76 | $56.15 | 71800 |
| 2022-06-01 | 52.20 | $54.43 | 135800 |
| 2022-05-31 | 51.93 | $54.82 | 49620 |
| 2022-05-27 | 51.54 | $55.05 | 43800 |
| 2022-05-26 | 51.06 | $53.22 | 69000 |
| 2022-05-25 | 50.89 | $51.76 | 121500 |
| 2022-05-24 | 51.02 | $51.04 | 83600 |
| 2022-05-23 | 51.35 | $52.29 | 66332 |
| 2022-05-20 | 51.47 | $51.40 | 119525 |
| 2022-05-19 | 51.82 | $51.49 | 159900 |
| 2022-05-18 | 52.23 | $51.51 | 737255 |
| 2022-05-17 | 52.71 | $54.03 | 134327 |
| 2022-05-16 | 52.75 | $52.66 | 50622 |
| 2022-05-13 | 53.11 | $53.39 | 135800 |
| 2022-05-12 | 53.39 | $51.43 | 111700 |
| 2022-05-11 | 54.14 | $51.48 | 173300 |
| 2022-05-10 | 55.01 | $53.04 | 106900 |
| 2022-05-09 | 55.72 | $52.59 | 229421 |
| 2022-05-06 | 56.64 | $55.09 | 84515 |
| 2022-05-05 | 57.20 | $55.88 | 102700 |
| 2022-05-04 | 57.69 | $58.81 | 84500 |
| 2022-05-03 | 57.66 | $56.99 | 170400 |
| 2022-05-02 | 58.01 | $57.01 | 356600 |
| 2022-04-29 | 58.43 | $56.27 | 65000 |
| 2022-04-28 | 59.08 | $58.88 | 285107 |
| 2022-04-27 | 59.29 | $56.98 | 53000 |
| 2022-04-26 | 59.94 | $56.85 | 105706 |
| 2022-04-25 | 60.73 | $59.18 | 62206 |
| 2022-04-22 | 61.17 | $58.48 | 55000 |
| 2022-04-21 | 61.82 | $60.13 | 83100 |
| 2022-04-20 | 62.24 | $61.53 | 60644 |
| 2022-04-19 | 62.43 | $62.27 | 86417 |
| 2022-04-18 | 62.50 | $60.88 | 125738 |
| 2022-04-14 | 62.88 | $60.90 | 88540 |
| 2022-04-13 | 63.31 | $62.23 | 216700 |
| 2022-04-12 | 63.53 | $61.03 | 65730 |
| 2022-04-11 | 64.03 | $61.42 | 214200 |
| 2022-04-08 | 64.54 | $62.87 | 79123 |
| 2022-04-07 | 64.81 | $63.63 | 192407 |
| 2022-04-06 | 64.97 | $63.45 | 71530 |
| 2022-04-05 | 65.18 | $64.97 | 43300 |
| 2022-04-04 | 65.10 | $66.31 | 56440 |
| 2022-04-01 | 64.71 | $65.16 | 110536 |
| 2022-03-31 | 64.51 | $65.00 | 40815 |
| 2022-03-30 | 64.30 | $65.99 | 91102 |
| 2022-03-29 | 63.84 | $66.79 | 150230 |
| 2022-03-28 | 63.13 | $65.58 | 46323 |
| 2022-03-25 | 62.56 | $64.59 | 118124 |
| 2022-03-24 | 62.11 | $64.64 | 48600 |
| 2022-03-23 | 61.58 | $63.56 | 236309 |
| 2022-03-22 | 61.19 | $64.51 | 111700 |
| 2022-03-21 | 60.54 | $63.37 | 83533 |
| 2022-03-18 | 60.03 | $63.65 | 152300 |
| 2022-03-17 | 59.38 | $62.26 | 85217 |
| 2022-03-16 | 58.93 | $61.31 | 61007 |
| 2022-03-15 | 58.62 | $59.19 | 40000 |
| 2022-03-14 | 58.71 | $57.45 | 93300 |
| 2022-03-11 | 59.20 | $58.55 | 80900 |
| 2022-03-10 | 59.54 | $59.68 | 104435 |
| 2022-03-09 | 59.72 | $60.12 | 59000 |
| 2022-03-08 | 59.83 | $57.85 | 173103 |
| 2022-03-07 | 60.46 | $58.18 | 119606 |
| 2022-03-04 | 61.12 | $60.70 | 95149 |
| 2022-03-03 | 61.37 | $61.67 | 162719 |
| 2022-03-02 | 61.46 | $62.60 | 177842 |
| 2022-03-01 | 61.37 | $61.65 | 92700 |
| 2022-02-28 | 61.49 | $62.63 | 156700 |
| 2022-02-25 | 61.42 | $62.48 | 75800 |
| 2022-02-24 | 61.38 | $61.49 | 266226 |
| 2022-02-23 | 61.56 | $59.27 | 104016 |
| 2022-02-22 | 62.24 | $60.83 | 187000 |
| 2022-02-18 | 62.71 | $61.54 | 108100 |
| 2022-02-17 | 63.11 | $62.35 | 43547 |
| 2022-02-16 | 63.42 | $64.38 | 67700 |
| 2022-02-15 | 63.35 | $64.38 | 95800 |
| 2022-02-14 | 63.28 | $62.98 | 232700 |
| 2022-02-11 | 63.51 | $62.93 | 132200 |
| 2022-02-10 | 63.78 | $64.81 | 178700 |
| 2022-02-09 | 63.72 | $66.16 | 94406 |
| 2022-02-08 | 63.36 | $64.76 | 59600 |
| 2022-02-07 | 63.26 | $64.15 | 74827 |
| 2022-02-04 | 63.27 | $64.58 | 62428 |
| 2022-02-03 | 63.21 | $63.49 | 110800 |
| 2022-02-02 | 63.38 | $65.94 | 239436 |
| 2022-02-01 | 63.07 | $65.57 | 240913 |
| 2022-01-31 | 62.80 | $65.07 | 68818 |
| 2022-01-28 | 62.61 | $62.95 | 82312 |
| 2022-01-27 | 62.85 | $60.92 | 69209 |
| 2022-01-26 | 63.57 | $61.38 | 91940 |
| 2022-01-25 | 64.33 | $61.54 | 168918 |
| 2022-01-24 | 65.19 | $62.99 | 189600 |
| 2022-01-21 | 65.89 | $62.63 | 155315 |
| 2022-01-20 | 66.79 | $64.42 | 127406 |
| 2022-01-19 | 67.47 | $65.24 | 187900 |
| 2022-01-18 | 68.09 | $65.92 | 107525 |
| 2022-01-14 | 68.67 | $67.41 | 80400 |
| 2022-01-13 | 69.04 | $67.26 | 119600 |
| 2022-01-12 | 69.50 | $69.10 | 122801 |
| 2022-01-11 | 69.66 | $68.88 | 100300 |
| 2022-01-10 | 69.89 | $67.98 | 144445 |
| 2022-01-07 | 70.34 | $68.07 | 61447 |
| 2022-01-06 | 70.86 | $68.82 | 80600 |
| 2022-01-05 | 71.30 | $68.97 | 174632 |
| 2022-01-04 | 71.77 | $71.38 | 40226 |
| 2022-01-03 | 71.82 | $72.23 | 58600 |
| 2021-12-31 | 71.69 | $71.82 | 27648 |
| 2021-12-30 | 71.62 | $72.23 | 40900 |
| 2021-12-29 | 71.46 | $72.45 | 66600 |
| 2021-12-28 | 71.22 | $72.47 | 51500 |
| 2021-12-27 | 70.94 | $72.77 | 89716 |
| 2021-12-23 | 70.55 | $71.76 | 97646 |
| 2021-12-22 | 70.31 | $71.17 | 59629 |
| 2021-12-21 | 70.16 | $70.29 | 45900 |
| 2021-12-20 | 70.17 | $68.56 | 91246 |
| 2021-12-17 | 70.54 | $69.51 | 129600 |
| 2021-12-16 | 70.78 | $69.73 | 80700 |
| 2021-12-15 | 71.02 | $71.20 | 77900 |
| 2021-12-14 | 70.98 | $69.78 | 196403 |
| 2021-12-13 | 71.23 | $70.77 | 101727 |
| 2021-12-10 | 71.31 | $71.66 | 28600 |
| 2021-12-09 | 71.22 | $71.17 | 30117 |
| 2021-12-08 | 71.22 | $72.14 | 44325 |
| 2021-12-07 | 71.01 | $71.59 | 43343 |
| 2021-12-06 | 70.89 | $69.59 | 135616 |
| 2021-12-03 | 71.16 | $68.92 | 157922 |
| 2021-12-02 | 71.62 | $70.16 | 44500 |
| 2021-12-01 | 71.90 | $69.34 | 75107 |
| 2021-11-30 | 72.38 | $70.77 | 63500 |
| 2021-11-29 | 72.64 | $72.09 | 101141 |
| 2021-11-26 | 72.66 | $70.84 | 24526 |
| 2021-11-24 | 72.93 | $72.23 | 28124 |
| 2021-11-23 | 72.95 | $71.81 | 106300 |
| 2021-11-22 | 73.06 | $72.22 | 47820 |
| 2021-11-19 | 73.09 | $73.24 | 28744 |
| 2021-11-18 | 72.91 | $73.01 | 30200 |
| 2021-11-17 | 72.73 | $72.63 | 42008 |
| 2021-11-16 | 72.60 | $72.82 | 32935 |
| 2021-11-15 | 72.40 | $72.17 | 155800 |
| 2021-11-12 | 72.30 | $72.23 | 57300 |
| 2021-11-11 | 72.16 | $71.40 | 161146 |
| 2021-11-10 | 72.17 | $71.33 | 73500 |
| 2021-11-09 | 72.18 | $72.40 | 27300 |
| 2021-11-08 | 71.96 | $72.79 | 137428 |
| 2021-11-05 | 71.62 | $72.65 | 44100 |
| 2021-11-04 | 71.24 | $72.53 | 41300 |
| 2021-11-03 | 70.82 | $71.81 | 37100 |
| 2021-11-02 | 70.48 | $71.35 | 25233 |
| 2021-11-01 | 70.17 | $71.15 | 111925 |
| 2021-10-29 | 69.85 | $71.04 | 29800 |
| 2021-10-28 | 69.49 | $70.65 | 44425 |
| 2021-10-27 | 69.16 | $69.98 | 47805 |
| 2021-10-26 | 68.91 | $69.99 | 82700 |
| 2021-10-25 | 68.61 | $69.78 | 97509 |
| 2021-10-22 | 68.31 | $69.26 | 68600 |
| 2021-10-21 | 68.07 | $69.76 | 37327 |
| 2021-10-20 | 67.68 | $69.20 | 37300 |
| 2021-10-19 | 67.34 | $69.28 | 32534 |
| 2021-10-18 | 66.94 | $68.85 | 32710 |
| 2021-10-15 | 66.56 | $68.17 | 69219 |
| 2021-10-14 | 66.27 | $67.70 | 31900 |
| 2021-10-13 | 66.03 | $66.49 | 29200 |
| 2021-10-12 | 66.01 | $65.97 | 79141 |
| 2021-10-11 | 66.11 | $65.97 | 24600 |
| 2021-10-08 | 66.22 | $66.42 | 36100 |
| 2021-10-07 | 66.26 | $66.74 | 46500 |
| 2021-10-06 | 66.24 | $66.06 | 32526 |
| 2021-10-05 | 66.37 | $65.63 | 155300 |
| 2021-10-04 | 66.61 | $64.76 | 99000 |
| 2021-10-01 | 67.08 | $66.26 | 165413 |
| 2021-09-30 | 67.31 | $65.55 | 66000 |
| 2021-09-29 | 67.73 | $65.95 | 31000 |
| 2021-09-28 | 68.14 | $66.10 | 112406 |
| 2021-09-27 | 68.58 | $68.01 | 34300 |
| 2021-09-24 | 68.69 | $68.69 | 51644 |
| 2021-09-23 | 68.67 | $68.72 | 29337 |
| 2021-09-22 | 68.64 | $67.94 | 32218 |
| 2021-09-21 | 68.77 | $67.33 | 145945 |
| 2021-09-20 | 69.05 | $67.24 | 59400 |
| 2021-09-17 | 69.38 | $68.50 | 45900 |
| 2021-09-16 | 69.51 | $69.22 | 34600 |
| 2021-09-15 | 69.50 | $69.11 | 33418 |
| 2021-09-14 | 69.51 | $68.59 | 51100 |
| 2021-09-13 | 69.62 | $68.69 | 98000 |
| 2021-09-10 | 69.73 | $68.86 | 144909 |
| 2021-09-09 | 69.81 | $69.40 | 32800 |
| 2021-09-08 | 69.79 | $69.65 | 47000 |
| 2021-09-07 | 69.70 | $69.88 | 35424 |
| 2021-09-03 | 69.55 | $69.90 | 95200 |
| 2021-09-02 | 69.36 | $69.67 | 56900 |
| 2021-09-01 | 69.19 | $69.69 | 31841 |
| 2021-08-31 | 68.98 | $69.49 | 34400 |
| 2021-08-30 | 68.77 | $69.69 | 55005 |
| 2021-08-27 | 68.48 | $69.07 | 47029 |
| 2021-08-26 | 68.28 | $68.35 | 74706 |
| 2021-08-25 | 68.18 | $68.76 | 48623 |
| 2021-08-24 | 67.99 | $68.57 | 28646 |
| 2021-08-23 | 67.79 | $68.38 | 26626 |
| 2021-08-20 | 67.60 | $67.52 | 39900 |
| 2021-08-19 | 67.56 | $66.79 | 129533 |
| 2021-08-18 | 67.67 | $66.54 | 30618 |
| 2021-08-17 | 67.84 | $67.16 | 48100 |
| 2021-08-16 | 67.90 | $67.72 | 25444 |
| 2021-08-13 | 67.85 | $67.68 | 62900 |
| 2021-08-12 | 67.80 | $67.53 | 31508 |
| 2021-08-11 | 67.77 | $67.16 | 25800 |
| 2021-08-10 | 67.80 | $67.32 | 58347 |
| 2021-08-09 | 67.80 | $67.67 | 31000 |
| 2021-08-06 | 67.73 | $67.64 | 36300 |
| 2021-08-05 | 67.64 | $67.87 | 53648 |
| 2021-08-04 | 67.48 | $67.34 | 38546 |
| 2021-08-03 | 67.40 | $67.16 | 74447 |
| 2021-08-02 | 67.35 | $66.83 | 28214 |
| 2021-07-30 | 67.35 | $66.88 | 32903 |
| 2021-07-29 | 67.33 | $67.41 | 29141 |
| 2021-07-28 | 67.19 | $67.35 | 61816 |
| 2021-07-27 | 67.04 | $67.09 | 54412 |
| 2021-07-26 | 66.91 | $67.70 | 41317 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
113.66
2026-07-22
Close Price
$114.14
Vol: 73983
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.29
Average
75.99
Maximum
119.98
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 113.66 | $114.14 | 73983 |
| 2026-07-21 | 113.68 | $114.30 | 50522 |
| 2026-07-20 | 113.66 | $112.46 | 74058 |
| 2026-07-17 | 114.22 | $112.57 | 49830 |
| 2026-07-16 | 114.88 | $114.03 | 57007 |
| 2026-07-15 | 115.23 | $116.00 | 54400 |
| 2026-07-14 | 115.03 | $116.03 | 68637 |
| 2026-07-13 | 114.78 | $114.43 | 63100 |
| 2026-07-10 | 114.98 | $116.52 | 52700 |
| 2026-07-09 | 114.57 | $116.05 | 58300 |
| 2026-07-08 | 114.23 | $114.64 | 113620 |
| 2026-07-07 | 114.26 | $114.12 | 90923 |
| 2026-07-06 | 114.47 | $115.67 | 83548 |
| 2026-07-02 | 114.25 | $114.09 | 119600 |
| 2026-07-01 | 114.48 | $115.66 | 220600 |
| 2026-06-30 | 114.27 | $117.02 | 547549 |
| 2026-06-29 | 113.60 | $115.13 | 48900 |
| 2026-06-26 | 113.40 | $112.36 | 60321 |
| 2026-06-25 | 114.04 | $113.55 | 48000 |
| 2026-06-24 | 114.45 | $113.30 | 69800 |
| 2026-06-23 | 115.04 | $113.42 | 61130 |
| 2026-06-22 | 115.73 | $116.76 | 50400 |
| 2026-06-18 | 115.51 | $117.14 | 39716 |
| 2026-06-17 | 115.12 | $114.90 | 65640 |
| 2026-06-16 | 115.36 | $116.24 | 60700 |
| 2026-06-15 | 115.23 | $117.51 | 94841 |
| 2026-06-12 | 114.67 | $114.30 | 77100 |
| 2026-06-11 | 115.01 | $113.94 | 101425 |
| 2026-06-10 | 115.54 | $111.36 | 86100 |
| 2026-06-09 | 117.00 | $114.13 | 154009 |
| 2026-06-08 | 117.88 | $114.83 | 71109 |
| 2026-06-05 | 118.72 | $113.96 | 143500 |
| 2026-06-04 | 119.98 | $118.92 | 48910 |
| 2026-06-03 | 119.91 | $118.99 | 115907 |
| 2026-06-02 | 119.77 | $120.22 | 48103 |
| 2026-06-01 | 119.16 | $120.06 | 49340 |
| 2026-05-29 | 118.43 | $118.88 | 35100 |
| 2026-05-28 | 117.88 | $118.24 | 44677 |
| 2026-05-27 | 117.36 | $116.99 | 28908 |
| 2026-05-26 | 117.10 | $117.04 | 36579 |
| 2026-05-22 | 116.72 | $115.59 | 82400 |
| 2026-05-21 | 116.67 | $115.42 | 146800 |
| 2026-05-20 | 116.63 | $115.29 | 403000 |
| 2026-05-19 | 116.58 | $113.55 | 33241 |
| 2026-05-18 | 117.02 | $114.55 | 65425 |
| 2026-05-15 | 117.18 | $115.26 | 107322 |
| 2026-05-14 | 117.10 | $117.30 | 33800 |
| 2026-05-13 | 116.30 | $115.80 | 55815 |
| 2026-05-12 | 115.74 | $114.60 | 40441 |
| 2026-05-11 | 115.38 | $115.10 | 109500 |
| 2026-05-08 | 114.72 | $114.82 | 68304 |
| 2026-05-07 | 113.95 | $113.58 | 204400 |
| 2026-05-06 | 113.35 | $113.83 | 63413 |
| 2026-05-05 | 112.48 | $111.42 | 89613 |
| 2026-05-04 | 112.13 | $110.50 | 63700 |
| 2026-05-01 | 111.94 | $110.54 | 150001 |
| 2026-04-30 | 111.64 | $109.86 | 64831 |
| 2026-04-29 | 111.43 | $109.07 | 76417 |
| 2026-04-28 | 111.36 | $109.23 | 66300 |
| 2026-04-27 | 111.17 | $110.59 | 53700 |
| 2026-04-24 | 110.45 | $110.15 | 50438 |
| 2026-04-23 | 109.64 | $108.46 | 47737 |
| 2026-04-22 | 109.12 | $109.58 | 52400 |
| 2026-04-21 | 108.09 | $107.65 | 124401 |
| 2026-04-20 | 107.37 | $108.37 | 109448 |
| 2026-04-17 | 106.22 | $108.63 | 47935 |
| 2026-04-16 | 104.69 | $106.91 | 71529 |
| 2026-04-15 | 103.33 | $106.66 | 61900 |
| 2026-04-14 | 101.71 | $105.29 | 77700 |
| 2026-04-13 | 100.15 | $103.20 | 68910 |
| 2026-04-10 | 98.90 | $101.74 | 58129 |
| 2026-04-09 | 97.83 | $101.27 | 84900 |
| 2026-04-08 | 96.67 | $100.64 | 64900 |
| 2026-04-07 | 95.47 | $97.62 | 70544 |
| 2026-04-06 | 94.99 | $97.18 | 34100 |
| 2026-04-02 | 94.55 | $96.78 | 65700 |
| 2026-04-01 | 94.18 | $96.71 | 61900 |
| 2026-03-31 | 93.79 | $95.48 | 168200 |
| 2026-03-30 | 93.73 | $91.68 | 103400 |
| 2026-03-27 | 94.90 | $92.47 | 77900 |
| 2026-03-26 | 96.10 | $94.55 | 65927 |
| 2026-03-25 | 96.95 | $97.39 | 119500 |
| 2026-03-24 | 97.10 | $96.69 | 90149 |
| 2026-03-23 | 97.53 | $97.51 | 102439 |
| 2026-03-20 | 97.81 | $96.08 | 54145 |
| 2026-03-19 | 98.63 | $98.19 | 72941 |
| 2026-03-18 | 98.98 | $98.36 | 61000 |
| 2026-03-17 | 99.37 | $99.68 | 25100 |
| 2026-03-16 | 99.44 | $99.57 | 48543 |
| 2026-03-13 | 99.57 | $98.19 | 45316 |
| 2026-03-12 | 100.19 | $99.25 | 78624 |
| 2026-03-11 | 100.61 | $101.12 | 53500 |
| 2026-03-10 | 100.54 | $100.98 | 50900 |
| 2026-03-09 | 100.52 | $101.08 | 107800 |
| 2026-03-06 | 100.47 | $99.49 | 50025 |
| 2026-03-05 | 100.92 | $101.22 | 117500 |
| 2026-03-04 | 100.93 | $101.47 | 85300 |
| 2026-03-03 | 100.88 | $100.23 | 322336 |
| 2026-03-02 | 101.22 | $101.38 | 251231 |
| 2026-02-27 | 101.28 | $101.02 | 154741 |
| 2026-02-26 | 101.48 | $102.05 | 155106 |
| 2026-02-25 | 101.40 | $103.24 | 86212 |
| 2026-02-24 | 100.94 | $101.95 | 58904 |
| 2026-02-23 | 100.80 | $100.97 | 72200 |
| 2026-02-20 | 100.96 | $102.17 | 111900 |
| 2026-02-19 | 100.79 | $101.40 | 64948 |
| 2026-02-18 | 100.85 | $101.51 | 62800 |
| 2026-02-17 | 100.90 | $100.82 | 98700 |
| 2026-02-13 | 101.20 | $100.42 | 60416 |
| 2026-02-12 | 101.71 | $100.72 | 67900 |
| 2026-02-11 | 102.26 | $102.66 | 109300 |
| 2026-02-10 | 102.32 | $102.71 | 123301 |
| 2026-02-09 | 102.39 | $103.30 | 71600 |
| 2026-02-06 | 102.31 | $102.13 | 98142 |
| 2026-02-05 | 102.59 | $99.56 | 111000 |
| 2026-02-04 | 103.76 | $101.23 | 112600 |
| 2026-02-03 | 104.66 | $103.15 | 129202 |
| 2026-02-02 | 105.16 | $104.92 | 64049 |
| 2026-01-30 | 105.20 | $104.66 | 47900 |
| 2026-01-29 | 105.32 | $105.75 | 43613 |
| 2026-01-28 | 105.13 | $105.96 | 50845 |
| 2026-01-27 | 104.82 | $105.91 | 35900 |
| 2026-01-26 | 104.46 | $105.09 | 47324 |
| 2026-01-23 | 104.28 | $104.49 | 96000 |
| 2026-01-22 | 104.26 | $104.23 | 49644 |
| 2026-01-21 | 104.31 | $103.47 | 85443 |
| 2026-01-20 | 104.62 | $102.25 | 96500 |
| 2026-01-16 | 105.38 | $104.96 | 127600 |
| 2026-01-15 | 105.44 | $104.96 | 170649 |
| 2026-01-14 | 105.51 | $104.54 | 127000 |
| 2026-01-13 | 105.72 | $105.81 | 154100 |
| 2026-01-12 | 105.57 | $105.90 | 80022 |
| 2026-01-09 | 105.34 | $105.50 | 120700 |
| 2026-01-08 | 105.19 | $104.64 | 72400 |
| 2026-01-07 | 105.27 | $105.59 | 67233 |
| 2026-01-06 | 105.05 | $105.53 | 65818 |
| 2026-01-05 | 104.81 | $104.80 | 129529 |
| 2026-01-02 | 104.73 | $104.23 | 77139 |
| 2025-12-31 | 104.81 | $104.04 | 86704 |
| 2025-12-30 | 104.97 | $104.85 | 42100 |
| 2025-12-29 | 104.89 | $105.07 | 26000 |
| 2025-12-26 | 104.73 | $105.61 | 23301 |
| 2025-12-24 | 104.35 | $105.56 | 27900 |
| 2025-12-23 | 103.89 | $105.38 | 49814 |
| 2025-12-22 | 103.40 | $104.63 | 65038 |
| 2025-12-19 | 103.04 | $103.83 | 78726 |
| 2025-12-18 | 102.86 | $102.51 | 76200 |
| 2025-12-17 | 103.06 | $101.24 | 57500 |
| 2025-12-16 | 103.71 | $102.97 | 62138 |
| 2025-12-15 | 103.96 | $102.85 | 40921 |
| 2025-12-12 | 104.30 | $103.22 | 65213 |
| 2025-12-11 | 104.59 | $105.01 | 74130 |
| 2025-12-10 | 104.38 | $104.80 | 62300 |
| 2025-12-09 | 104.19 | $104.75 | 110922 |
| 2025-12-08 | 103.96 | $104.85 | 49900 |
| 2025-12-05 | 103.66 | $104.87 | 82800 |
| 2025-12-04 | 103.29 | $104.53 | 62238 |
| 2025-12-03 | 102.95 | $104.08 | 106100 |
| 2025-12-02 | 102.68 | $104.22 | 374947 |
| 2025-12-01 | 102.32 | $103.86 | 167600 |
| 2025-11-28 | 102.00 | $104.22 | 14921 |
| 2025-11-26 | 101.52 | $103.77 | 47341 |
| 2025-11-25 | 101.10 | $102.80 | 50500 |
| 2025-11-24 | 100.91 | $102.11 | 78133 |
| 2025-11-21 | 100.93 | $100.08 | 73100 |
| 2025-11-20 | 101.62 | $99.76 | 112210 |
| 2025-11-19 | 102.58 | $101.79 | 87503 |
| 2025-11-18 | 103.14 | $101.20 | 99816 |
| 2025-11-17 | 104.01 | $102.53 | 35500 |
| 2025-11-14 | 104.66 | $103.69 | 41028 |
| 2025-11-13 | 105.10 | $103.39 | 63700 |
| 2025-11-12 | 105.73 | $105.71 | 25400 |
| 2025-11-11 | 105.75 | $105.71 | 105555 |
| 2025-11-10 | 105.79 | $106.12 | 42700 |
| 2025-11-07 | 105.70 | $103.85 | 60304 |
| 2025-11-06 | 106.30 | $103.84 | 67922 |
| 2025-11-05 | 107.04 | $105.80 | 43800 |
| 2025-11-04 | 107.30 | $105.62 | 389901 |
| 2025-11-03 | 107.66 | $107.55 | 26213 |
| 2025-10-31 | 107.46 | $107.09 | 34711 |
| 2025-10-30 | 107.36 | $106.91 | 38543 |
| 2025-10-29 | 107.27 | $108.95 | 53623 |
| 2025-10-28 | 106.49 | $108.45 | 54500 |
| 2025-10-27 | 105.69 | $107.61 | 39000 |
| 2025-10-24 | 104.97 | $105.97 | 60200 |
| 2025-10-23 | 104.60 | $105.08 | 36200 |
| 2025-10-22 | 104.44 | $104.20 | 41300 |
| 2025-10-21 | 104.50 | $104.97 | 30000 |
| 2025-10-20 | 104.34 | $104.94 | 36400 |
| 2025-10-17 | 104.14 | $103.87 | 44900 |
| 2025-10-16 | 104.24 | $103.43 | 41400 |
| 2025-10-15 | 104.50 | $104.01 | 52700 |
| 2025-10-14 | 104.62 | $103.57 | 73710 |
| 2025-10-13 | 104.90 | $104.45 | 66806 |
| 2025-10-10 | 104.95 | $102.44 | 120623 |
| 2025-10-09 | 105.63 | $105.95 | 33400 |
| 2025-10-08 | 105.34 | $105.87 | 281738 |
| 2025-10-07 | 105.00 | $104.67 | 48500 |
| 2025-10-06 | 104.94 | $105.18 | 47532 |
| 2025-10-03 | 104.70 | $104.44 | 38100 |
| 2025-10-02 | 104.62 | $104.88 | 62545 |
| 2025-10-01 | 104.37 | $104.66 | 50340 |
| 2025-09-30 | 104.12 | $104.30 | 80035 |
| 2025-09-29 | 103.92 | $103.82 | 30700 |
| 2025-09-26 | 103.82 | $103.26 | 34301 |
| 2025-09-25 | 103.86 | $102.75 | 28300 |
| 2025-09-24 | 104.05 | $103.38 | 45100 |
| 2025-09-23 | 104.06 | $103.76 | 67115 |
| 2025-09-22 | 103.95 | $104.93 | 112000 |
| 2025-09-19 | 103.42 | $104.16 | 74900 |
| 2025-09-18 | 103.00 | $103.37 | 65300 |
| 2025-09-17 | 102.72 | $102.65 | 34700 |
| 2025-09-16 | 102.61 | $103.14 | 46100 |
| 2025-09-15 | 102.30 | $103.51 | 50447 |
| 2025-09-12 | 101.79 | $102.87 | 34816 |
| 2025-09-11 | 101.37 | $102.62 | 52021 |
| 2025-09-10 | 100.92 | $102.09 | 37613 |
| 2025-09-09 | 100.55 | $101.37 | 153200 |
| 2025-09-08 | 100.32 | $101.06 | 57742 |
| 2025-09-05 | 100.14 | $100.31 | 79802 |
| 2025-09-04 | 100.15 | $100.66 | 50846 |
| 2025-09-03 | 100.06 | $99.77 | 65535 |
| 2025-09-02 | 100.23 | $99.41 | 197623 |
| 2025-08-29 | 100.56 | $100.16 | 67936 |
| 2025-08-28 | 100.71 | $101.51 | 127800 |
| 2025-08-27 | 100.47 | $100.99 | 45349 |
| 2025-08-26 | 100.34 | $100.80 | 35900 |
| 2025-08-25 | 100.23 | $100.21 | 111600 |
| 2025-08-22 | 100.29 | $100.42 | 34800 |
| 2025-08-21 | 100.29 | $99.03 | 60720 |
| 2025-08-20 | 100.73 | $99.37 | 44242 |
| 2025-08-19 | 101.15 | $99.83 | 64117 |
| 2025-08-18 | 101.51 | $101.25 | 23921 |
| 2025-08-15 | 101.48 | $101.19 | 48011 |
| 2025-08-14 | 101.44 | $101.58 | 57400 |
| 2025-08-13 | 101.27 | $101.59 | 53542 |
| 2025-08-12 | 101.03 | $101.69 | 47100 |
| 2025-08-11 | 100.70 | $100.61 | 47600 |
| 2025-08-08 | 100.62 | $100.83 | 39100 |
| 2025-08-07 | 100.44 | $100.22 | 40400 |
| 2025-08-06 | 100.41 | $100.52 | 103109 |
| 2025-08-05 | 100.25 | $99.62 | 675549 |
| 2025-08-04 | 100.33 | $100.53 | 39000 |
| 2025-08-01 | 100.12 | $98.50 | 35442 |
| 2025-07-31 | 100.49 | $100.41 | 29542 |
| 2025-07-30 | 100.32 | $100.14 | 37507 |
| 2025-07-29 | 100.17 | $99.98 | 46600 |
| 2025-07-28 | 100.02 | $100.37 | 34200 |
| 2025-07-25 | 99.70 | $100.03 | 24130 |
| 2025-07-24 | 99.39 | $99.47 | 163000 |
| 2025-07-23 | 99.17 | $99.17 | 27400 |
| 2025-07-22 | 98.97 | $98.33 | 28504 |
| 2025-07-21 | 98.98 | $98.91 | 31400 |
| 2025-07-18 | 98.78 | $98.83 | 23700 |
| 2025-07-17 | 98.54 | $98.78 | 69510 |
| 2025-07-16 | 98.24 | $98.16 | 30200 |
| 2025-07-15 | 98.05 | $97.76 | 46635 |
| 2025-07-14 | 97.93 | $97.61 | 40038 |
| 2025-07-11 | 97.80 | $97.28 | 39226 |
| 2025-07-10 | 97.72 | $97.61 | 39300 |
| 2025-07-09 | 97.49 | $97.67 | 77600 |
| 2025-07-08 | 97.17 | $96.83 | 67925 |
| 2025-07-07 | 97.03 | $96.91 | 59000 |
| 2025-07-03 | 96.80 | $97.44 | 51622 |
| 2025-07-02 | 96.32 | $96.34 | 154217 |
| 2025-07-01 | 96.07 | $95.75 | 105100 |
| 2025-06-30 | 95.92 | $96.90 | 271500 |
| 2025-06-27 | 95.36 | $96.24 | 46800 |
| 2025-06-26 | 94.85 | $95.77 | 29349 |
| 2025-06-25 | 94.36 | $95.07 | 51630 |
| 2025-06-24 | 93.97 | $94.78 | 65606 |
| 2025-06-23 | 93.57 | $93.38 | 53900 |
| 2025-06-20 | 93.50 | $92.15 | 50000 |
| 2025-06-18 | 93.79 | $92.70 | 68900 |
| 2025-06-17 | 93.95 | $92.79 | 67600 |
| 2025-06-16 | 94.09 | $93.51 | 186800 |
| 2025-06-13 | 94.01 | $92.47 | 68100 |
| 2025-06-12 | 94.21 | $93.61 | 71600 |
| 2025-06-11 | 94.06 | $93.27 | 97200 |
| 2025-06-10 | 93.95 | $93.55 | 33292 |
| 2025-06-09 | 93.70 | $93.10 | 45600 |
| 2025-06-06 | 93.51 | $92.97 | 43200 |
| 2025-06-05 | 93.28 | $92.02 | 58500 |
| 2025-06-04 | 93.26 | $92.68 | 27805 |
| 2025-06-03 | 92.99 | $92.32 | 40000 |
| 2025-06-02 | 92.73 | $91.65 | 211201 |
| 2025-05-30 | 92.60 | $91.06 | 73700 |
| 2025-05-29 | 92.58 | $91.22 | 48942 |
| 2025-05-28 | 92.46 | $90.90 | 48915 |
| 2025-05-27 | 92.37 | $91.26 | 42200 |
| 2025-05-23 | 92.10 | $89.10 | 188844 |
| 2025-05-22 | 92.41 | $89.88 | 25830 |
| 2025-05-21 | 92.48 | $89.66 | 42000 |
| 2025-05-20 | 92.58 | $91.11 | 56437 |
| 2025-05-19 | 92.18 | $91.57 | 36700 |
| 2025-05-16 | 91.49 | $91.46 | 45400 |
| 2025-05-15 | 90.63 | $90.90 | 80121 |
| 2025-05-14 | 89.69 | $90.96 | 46600 |
| 2025-05-13 | 88.48 | $90.28 | 65500 |
| 2025-05-12 | 87.17 | $88.88 | 106329 |
| 2025-05-09 | 85.97 | $85.46 | 95308 |
| 2025-05-08 | 85.56 | $85.52 | 111700 |
| 2025-05-07 | 85.01 | $84.78 | 89500 |
| 2025-05-06 | 84.53 | $84.23 | 52528 |
| 2025-05-05 | 84.09 | $85.03 | 51108 |
| 2025-05-02 | 83.28 | $85.36 | 77628 |
| 2025-05-01 | 82.16 | $83.84 | 169108 |
| 2025-04-30 | 81.26 | $82.67 | 55833 |
| 2025-04-29 | 80.52 | $82.72 | 49000 |
| 2025-04-28 | 79.59 | $82.08 | 47324 |
| 2025-04-25 | 78.67 | $82.22 | 55900 |
| 2025-04-24 | 77.50 | $81.09 | 49021 |
| 2025-04-23 | 76.46 | $78.71 | 84416 |
| 2025-04-22 | 75.96 | $76.86 | 95705 |
| 2025-04-21 | 75.96 | $74.79 | 195947 |
| 2025-04-17 | 76.65 | $76.97 | 167973 |
| 2025-04-16 | 76.83 | $76.90 | 209402 |
| 2025-04-15 | 77.10 | $79.28 | 111615 |
| 2025-04-14 | 76.70 | $79.26 | 335903 |
| 2025-04-11 | 76.26 | $78.79 | 418409 |
| 2025-04-10 | 75.91 | $77.38 | 477100 |
| 2025-04-09 | 75.98 | $80.55 | 109207 |
| 2025-04-08 | 75.10 | $72.37 | 166046 |
| 2025-04-07 | 76.68 | $73.38 | 547611 |
| 2025-04-04 | 78.32 | $73.13 | 138921 |
| 2025-04-03 | 80.44 | $77.79 | 74833 |
| 2025-04-02 | 81.58 | $82.44 | 70404 |
| 2025-04-01 | 81.52 | $81.78 | 48218 |
| 2025-03-31 | 81.68 | $80.99 | 100709 |
| 2025-03-28 | 82.14 | $81.10 | 78103 |
| 2025-03-27 | 82.69 | $83.28 | 58400 |
| 2025-03-26 | 82.70 | $83.75 | 34900 |
| 2025-03-25 | 82.57 | $85.67 | 57200 |
| 2025-03-24 | 81.84 | $85.23 | 127400 |
| 2025-03-21 | 81.12 | $83.15 | 75245 |
| 2025-03-20 | 80.94 | $82.80 | 50900 |
| 2025-03-19 | 80.87 | $83.02 | 88700 |
| 2025-03-18 | 80.76 | $81.73 | 56500 |
| 2025-03-17 | 81.08 | $83.32 | 126532 |
| 2025-03-14 | 81.02 | $82.94 | 57518 |
| 2025-03-13 | 81.12 | $80.84 | 71100 |
| 2025-03-12 | 81.95 | $82.49 | 89832 |
| 2025-03-11 | 82.50 | $81.26 | 103803 |
| 2025-03-10 | 83.61 | $81.26 | 125700 |
| 2025-03-07 | 85.00 | $84.52 | 111800 |
| 2025-03-06 | 85.70 | $84.31 | 160300 |
| 2025-03-05 | 86.66 | $86.90 | 89804 |
| 2025-03-04 | 87.05 | $85.64 | 138800 |
| 2025-03-03 | 87.94 | $86.17 | 268310 |
| 2025-02-28 | 88.89 | $88.43 | 109618 |
| 2025-02-27 | 89.35 | $86.91 | 47546 |
| 2025-02-26 | 90.41 | $89.22 | 37640 |
| 2025-02-25 | 90.98 | $88.55 | 67348 |
| 2025-02-24 | 91.90 | $89.60 | 49205 |
| 2025-02-21 | 92.69 | $90.66 | 63923 |
| 2025-02-20 | 93.31 | $92.87 | 22200 |
| 2025-02-19 | 93.36 | $93.55 | 50900 |
| 2025-02-18 | 93.20 | $93.49 | 91514 |
| 2025-02-14 | 93.01 | $93.51 | 60736 |
| 2025-02-13 | 92.77 | $93.36 | 43800 |
| 2025-02-12 | 92.52 | $92.22 | 46108 |
| 2025-02-11 | 92.57 | $92.49 | 41728 |
| 2025-02-10 | 92.55 | $93.00 | 77342 |
| 2025-02-07 | 92.35 | $92.11 | 131400 |
| 2025-02-06 | 92.38 | $92.96 | 100002 |
| 2025-02-05 | 92.15 | $92.32 | 71318 |
| 2025-02-04 | 92.06 | $92.02 | 219007 |
| 2025-02-03 | 92.05 | $91.12 | 95019 |
| 2025-01-31 | 92.32 | $91.82 | 123400 |
| 2025-01-30 | 92.41 | $92.25 | 76117 |
| 2025-01-29 | 92.39 | $92.06 | 97331 |
| 2025-01-28 | 92.41 | $92.67 | 111126 |
| 2025-01-27 | 92.24 | $90.78 | 134200 |
| 2025-01-24 | 92.62 | $93.86 | 136100 |
| 2025-01-23 | 92.10 | $94.23 | 128200 |
| 2025-01-22 | 91.34 | $93.91 | 468200 |
| 2025-01-21 | 90.51 | $92.45 | 673438 |
| 2025-01-17 | 89.98 | $91.51 | 76500 |
| 2025-01-16 | 89.62 | $90.40 | 59100 |
| 2025-01-15 | 89.56 | $90.82 | 60237 |
| 2025-01-14 | 89.35 | $88.72 | 81100 |
| 2025-01-13 | 89.78 | $88.99 | 85600 |
| 2025-01-10 | 90.22 | $89.25 | 86009 |
| 2025-01-08 | 90.69 | $90.59 | 93621 |
| 2025-01-07 | 90.84 | $90.48 | 126900 |
| 2025-01-06 | 91.07 | $92.30 | 211400 |
| 2025-01-03 | 90.77 | $91.30 | 347700 |
| 2025-01-02 | 90.72 | $89.62 | 156900 |
| 2024-12-31 | 91.20 | $89.60 | 134635 |
| 2024-12-30 | 91.78 | $90.46 | 571820 |
| 2024-12-27 | 92.23 | $91.46 | 101700 |
| 2024-12-26 | 92.44 | $92.81 | 46830 |
| 2024-12-24 | 92.27 | $93.10 | 19724 |
| 2024-12-23 | 91.96 | $91.81 | 57458 |
| 2024-12-20 | 91.98 | $90.99 | 76964 |
| 2024-12-19 | 92.25 | $90.00 | 246300 |
| 2024-12-18 | 92.89 | $89.81 | 185846 |
| 2024-12-17 | 93.72 | $93.18 | 93000 |
| 2024-12-16 | 93.63 | $93.72 | 52505 |
| 2024-12-13 | 93.33 | $92.81 | 55511 |
| 2024-12-12 | 93.23 | $92.88 | 44448 |
| 2024-12-11 | 93.06 | $93.44 | 110021 |
| 2024-12-10 | 92.66 | $91.94 | 128600 |
| 2024-12-09 | 92.61 | $92.35 | 471800 |
| 2024-12-06 | 92.40 | $93.23 | 32817 |
| 2024-12-05 | 91.85 | $92.59 | 32310 |
| 2024-12-04 | 91.35 | $92.71 | 43900 |
| 2024-12-03 | 90.69 | $91.21 | 42300 |
| 2024-12-02 | 90.33 | $90.77 | 113141 |
| 2024-11-29 | 90.03 | $90.12 | 15800 |
| 2024-11-27 | 89.84 | $89.45 | 39444 |
| 2024-11-26 | 89.82 | $90.06 | 61346 |
| 2024-11-25 | 89.58 | $89.28 | 56810 |
| 2024-11-22 | 89.52 | $89.27 | 51846 |
| 2024-11-21 | 89.44 | $89.14 | 67502 |
| 2024-11-20 | 89.36 | $88.84 | 52500 |
| 2024-11-19 | 89.34 | $88.92 | 37900 |
| 2024-11-18 | 89.27 | $87.92 | 45800 |
| 2024-11-15 | 89.49 | $87.59 | 47400 |
| 2024-11-14 | 89.84 | $89.42 | 77426 |
| 2024-11-13 | 89.66 | $90.11 | 84147 |
| 2024-11-12 | 89.20 | $90.11 | 116148 |
| 2024-11-11 | 88.61 | $90.05 | 47507 |
| 2024-11-08 | 87.89 | $89.84 | 75703 |
| 2024-11-07 | 87.07 | $89.45 | 67900 |
| 2024-11-06 | 86.17 | $88.16 | 86513 |
| 2024-11-05 | 85.49 | $85.74 | 35200 |
| 2024-11-04 | 85.41 | $84.42 | 101345 |
| 2024-11-01 | 85.73 | $84.63 | 55302 |
| 2024-10-31 | 86.05 | $83.88 | 71300 |
| 2024-10-30 | 86.66 | $86.36 | 60000 |
| 2024-10-29 | 86.61 | $86.80 | 38005 |
| 2024-10-28 | 86.40 | $86.23 | 120300 |
| 2024-10-25 | 86.31 | $86.10 | 46225 |
| 2024-10-24 | 86.22 | $85.75 | 60500 |
| 2024-10-23 | 86.22 | $85.11 | 55611 |
| 2024-10-22 | 86.39 | $86.33 | 26800 |
| 2024-10-21 | 86.21 | $86.33 | 53109 |
| 2024-10-18 | 85.96 | $86.05 | 30400 |
| 2024-10-17 | 85.74 | $85.53 | 42000 |
| 2024-10-16 | 85.61 | $85.38 | 65100 |
| 2024-10-15 | 85.49 | $85.05 | 45005 |
| 2024-10-14 | 85.42 | $85.99 | 27700 |
| 2024-10-11 | 85.03 | $85.29 | 39100 |
| 2024-10-10 | 84.76 | $85.01 | 29330 |
| 2024-10-09 | 84.50 | $84.97 | 35418 |
| 2024-10-08 | 84.18 | $84.40 | 67000 |
| 2024-10-07 | 83.97 | $83.16 | 28424 |
| 2024-10-04 | 84.08 | $83.92 | 50212 |
| 2024-10-03 | 83.97 | $83.01 | 122800 |
| 2024-10-02 | 84.10 | $82.97 | 70310 |
| 2024-10-01 | 84.26 | $82.90 | 588615 |
| 2024-09-30 | 84.46 | $84.04 | 88134 |
| 2024-09-27 | 84.33 | $83.77 | 66904 |
| 2024-09-26 | 84.23 | $84.29 | 37400 |
| 2024-09-25 | 83.92 | $84.08 | 46300 |
| 2024-09-24 | 83.59 | $84.06 | 48302 |
| 2024-09-23 | 83.17 | $83.70 | 37200 |
| 2024-09-20 | 82.77 | $83.51 | 46015 |
| 2024-09-19 | 82.31 | $83.75 | 125607 |
| 2024-09-18 | 81.67 | $81.73 | 41100 |
| 2024-09-17 | 81.52 | $82.15 | 51300 |
| 2024-09-16 | 81.20 | $82.13 | 38400 |
| 2024-09-13 | 80.81 | $82.34 | 56633 |
| 2024-09-12 | 80.25 | $81.87 | 55400 |
| 2024-09-11 | 79.73 | $81.11 | 33447 |
| 2024-09-10 | 79.33 | $79.33 | 32239 |
| 2024-09-09 | 79.42 | $78.55 | 91500 |
| 2024-09-06 | 79.78 | $77.41 | 53100 |
| 2024-09-05 | 80.57 | $79.21 | 45146 |
| 2024-09-04 | 80.97 | $79.05 | 92743 |
| 2024-09-03 | 81.50 | $79.35 | 79829 |
| 2024-08-30 | 82.04 | $81.86 | 69409 |
| 2024-08-29 | 81.89 | $80.83 | 44500 |
| 2024-08-28 | 82.03 | $81.10 | 31150 |
| 2024-08-27 | 82.09 | $82.00 | 53527 |
| 2024-08-26 | 81.86 | $81.74 | 24423 |
| 2024-08-23 | 81.65 | $82.39 | 52100 |
| 2024-08-22 | 81.17 | $81.40 | 43400 |
| 2024-08-21 | 80.89 | $82.60 | 58200 |
| 2024-08-20 | 80.16 | $82.21 | 40500 |
| 2024-08-19 | 79.39 | $82.34 | 38430 |
| 2024-08-16 | 78.40 | $81.24 | 56900 |
| 2024-08-15 | 77.56 | $81.20 | 81100 |
| 2024-08-14 | 76.55 | $79.38 | 35400 |
| 2024-08-13 | 75.93 | $79.16 | 68147 |
| 2024-08-12 | 75.26 | $77.29 | 601400 |
| 2024-08-09 | 75.06 | $77.03 | 139300 |
| 2024-08-08 | 74.95 | $76.56 | 69901 |
| 2024-08-07 | 74.99 | $74.33 | 202500 |
| 2024-08-06 | 75.78 | $75.07 | 265200 |
| 2024-08-05 | 76.55 | $74.17 | 349500 |
| 2024-08-02 | 77.81 | $76.69 | 594200 |
| 2024-08-01 | 78.57 | $78.59 | 264035 |
| 2024-07-31 | 78.91 | $80.18 | 170600 |
| 2024-07-30 | 78.85 | $78.00 | 142600 |
| 2024-07-29 | 79.48 | $79.12 | 32600 |
| 2024-07-26 | 79.92 | $78.96 | 95437 |
| 2024-07-25 | 80.51 | $78.17 | 88124 |
| 2024-07-24 | 81.50 | $78.97 | 121000 |
| 2024-07-23 | 82.45 | $82.09 | 34000 |
| 2024-07-22 | 82.62 | $82.05 | 37648 |
| 2024-07-19 | 82.84 | $80.71 | 30738 |
| 2024-07-18 | 83.53 | $81.27 | 34100 |
| 2024-07-17 | 84.18 | $81.88 | 43100 |
| 2024-07-16 | 84.76 | $84.24 | 63748 |
| 2024-07-15 | 84.70 | $84.16 | 594024 |
| 2024-07-12 | 84.63 | $84.05 | 41338 |
| 2024-07-11 | 84.56 | $83.52 | 86649 |
| 2024-07-10 | 84.61 | $85.07 | 64900 |
| 2024-07-09 | 84.17 | $84.26 | 32336 |
| 2024-07-08 | 83.85 | $84.21 | 41811 |
| 2024-07-05 | 83.46 | $84.09 | 32543 |
| 2024-07-03 | 83.00 | $83.42 | 25200 |
| 2024-07-02 | 82.63 | $82.64 | 37349 |
| 2024-07-01 | 82.41 | $82.03 | 315636 |
| 2024-06-28 | 82.31 | $81.41 | 33326 |
| 2024-06-27 | 82.36 | $82.11 | 57138 |
| 2024-06-26 | 82.18 | $81.84 | 44200 |
| 2024-06-25 | 82.02 | $81.47 | 59834 |
| 2024-06-24 | 81.92 | $80.46 | 36010 |
| 2024-06-21 | 82.10 | $81.47 | 31700 |
| 2024-06-20 | 81.97 | $81.52 | 24739 |
| 2024-06-18 | 81.77 | $82.13 | 35113 |
| 2024-06-17 | 81.30 | $81.88 | 98500 |
| 2024-06-14 | 80.78 | $81.15 | 30000 |
| 2024-06-13 | 80.36 | $81.08 | 33500 |
| 2024-06-12 | 79.84 | $80.79 | 47208 |
| 2024-06-11 | 79.28 | $79.65 | 28700 |
| 2024-06-10 | 78.94 | $79.04 | 25700 |
| 2024-06-07 | 78.71 | $78.73 | 31831 |
| 2024-06-06 | 78.50 | $78.74 | 63900 |
| 2024-06-05 | 78.23 | $78.76 | 45800 |
| 2024-06-04 | 77.88 | $77.43 | 34336 |
| 2024-06-03 | 77.86 | $77.17 | 46200 |
| 2024-05-31 | 77.90 | $76.82 | 54642 |
| 2024-05-30 | 78.05 | $76.63 | 65749 |
| 2024-05-29 | 78.27 | $77.78 | 35622 |
| 2024-05-28 | 78.16 | $78.16 | 41249 |
| 2024-05-24 | 77.88 | $77.82 | 65635 |
| 2024-05-23 | 77.63 | $77.09 | 26900 |
| 2024-05-22 | 77.54 | $77.29 | 30700 |
| 2024-05-21 | 77.34 | $77.53 | 98400 |
| 2024-05-20 | 77.01 | $77.24 | 47400 |
| 2024-05-17 | 76.67 | $76.85 | 69528 |
| 2024-05-16 | 76.37 | $76.82 | 139200 |
| 2024-05-15 | 76.00 | $77.12 | 75500 |
| 2024-05-14 | 75.44 | $75.94 | 50139 |
| 2024-05-13 | 75.11 | $75.54 | 100400 |
| 2024-05-10 | 74.83 | $75.44 | 119300 |
| 2024-05-09 | 74.52 | $75.43 | 33804 |
| 2024-05-08 | 74.13 | $75.20 | 59500 |
| 2024-05-07 | 73.73 | $75.30 | 565600 |
| 2024-05-06 | 73.21 | $75.34 | 383500 |
| 2024-05-03 | 72.57 | $74.31 | 42200 |
| 2024-05-02 | 72.12 | $73.02 | 68000 |
| 2024-05-01 | 71.99 | $72.07 | 85400 |
| 2024-04-30 | 72.14 | $72.35 | 79326 |
| 2024-04-29 | 72.25 | $73.72 | 600600 |
| 2024-04-26 | 71.96 | $73.48 | 77043 |
| 2024-04-25 | 71.71 | $72.26 | 39700 |
| 2024-04-24 | 71.79 | $72.52 | 72509 |
| 2024-04-23 | 71.84 | $72.51 | 66200 |
| 2024-04-22 | 71.91 | $71.39 | 36229 |
| 2024-04-19 | 72.37 | $70.68 | 108711 |
| 2024-04-18 | 73.18 | $72.25 | 117320 |
| 2024-04-17 | 73.67 | $72.64 | 92400 |
| 2024-04-16 | 74.16 | $73.32 | 78000 |
| 2024-04-15 | 74.54 | $73.32 | 79200 |
| 2024-04-12 | 75.01 | $74.72 | 219400 |
| 2024-04-11 | 75.14 | $75.78 | 48700 |
| 2024-04-10 | 74.96 | $74.67 | 52710 |
| 2024-04-09 | 75.09 | $75.18 | 31910 |
| 2024-04-08 | 75.09 | $75.13 | 33400 |
| 2024-04-05 | 75.10 | $75.14 | 103000 |
| 2024-04-04 | 75.11 | $74.11 | 42400 |
| 2024-04-03 | 75.45 | $75.05 | 155300 |
| 2024-04-02 | 75.55 | $74.89 | 109100 |
| 2024-04-01 | 75.72 | $75.49 | 121900 |
| 2024-03-28 | 75.74 | $75.48 | 68423 |
| 2024-03-27 | 75.75 | $75.63 | 59300 |
| 2024-03-26 | 75.70 | $75.40 | 36524 |
| 2024-03-25 | 75.71 | $75.65 | 34245 |
| 2024-03-22 | 75.62 | $75.95 | 34364 |
| 2024-03-21 | 75.42 | $75.86 | 33800 |
| 2024-03-20 | 75.19 | $75.85 | 40300 |
| 2024-03-19 | 74.90 | $75.10 | 27100 |
| 2024-03-18 | 74.77 | $74.57 | 46320 |
| 2024-03-15 | 74.78 | $74.04 | 50300 |
| 2024-03-14 | 74.94 | $74.89 | 40635 |
| 2024-03-13 | 74.87 | $74.87 | 24021 |
| 2024-03-12 | 74.77 | $75.17 | 57336 |
| 2024-03-11 | 74.54 | $73.86 | 246320 |
| 2024-03-08 | 74.67 | $74.23 | 73142 |
| 2024-03-07 | 74.70 | $74.90 | 50600 |
| 2024-03-06 | 74.50 | $73.94 | 36541 |
| 2024-03-05 | 74.56 | $73.52 | 35000 |
| 2024-03-04 | 74.74 | $74.82 | 66243 |
| 2024-03-01 | 74.53 | $75.00 | 56747 |
| 2024-02-29 | 74.21 | $74.27 | 148612 |
| 2024-02-28 | 74.03 | $73.70 | 50400 |
| 2024-02-27 | 73.98 | $73.95 | 40300 |
| 2024-02-26 | 73.82 | $73.83 | 43146 |
| 2024-02-23 | 73.64 | $73.90 | 46000 |
| 2024-02-22 | 73.39 | $74.04 | 33301 |
| 2024-02-21 | 73.02 | $71.75 | 38900 |
| 2024-02-20 | 73.29 | $71.97 | 49816 |
| 2024-02-16 | 73.52 | $72.74 | 30143 |
| 2024-02-15 | 73.54 | $73.30 | 52137 |
| 2024-02-14 | 73.37 | $73.18 | 35452 |
| 2024-02-13 | 73.17 | $72.19 | 44800 |
| 2024-02-12 | 73.22 | $73.17 | 92000 |
| 2024-02-09 | 72.95 | $73.62 | 47427 |
| 2024-02-08 | 72.46 | $72.82 | 87400 |
| 2024-02-07 | 72.09 | $72.69 | 58306 |
| 2024-02-06 | 71.66 | $71.81 | 182600 |
| 2024-02-05 | 71.40 | $71.73 | 50100 |
| 2024-02-02 | 71.08 | $71.75 | 75800 |
| 2024-02-01 | 70.67 | $70.46 | 37102 |
| 2024-01-31 | 70.57 | $69.37 | 154200 |
| 2024-01-30 | 70.77 | $70.81 | 31538 |
| 2024-01-29 | 70.54 | $71.08 | 74733 |
| 2024-01-26 | 70.16 | $70.22 | 32300 |
| 2024-01-25 | 69.95 | $70.31 | 23200 |
| 2024-01-24 | 69.65 | $70.22 | 35745 |
| 2024-01-23 | 69.30 | $70.05 | 39048 |
| 2024-01-22 | 68.92 | $69.85 | 38119 |
| 2024-01-19 | 68.50 | $69.56 | 35600 |
| 2024-01-18 | 68.07 | $68.61 | 48300 |
| 2024-01-17 | 67.84 | $67.76 | 51300 |
| 2024-01-16 | 67.82 | $68.09 | 69710 |
| 2024-01-12 | 67.69 | $68.21 | 32044 |
| 2024-01-11 | 67.49 | $68.16 | 52341 |
| 2024-01-10 | 67.25 | $68.06 | 45100 |
| 2024-01-09 | 66.99 | $67.36 | 62000 |
| 2024-01-08 | 66.89 | $67.20 | 100238 |
| 2024-01-05 | 66.82 | $65.82 | 44800 |
| 2024-01-04 | 67.16 | $65.75 | 38433 |
| 2024-01-03 | 67.59 | $66.05 | 38400 |
| 2024-01-02 | 68.02 | $66.67 | 193933 |
| 2023-12-29 | 68.33 | $67.82 | 30200 |
| 2023-12-28 | 68.32 | $68.00 | 38600 |
| 2023-12-27 | 68.24 | $68.02 | 43400 |
| 2023-12-26 | 68.13 | $67.89 | 37700 |
| 2023-12-22 | 68.00 | $67.68 | 36918 |
| 2023-12-21 | 67.90 | $67.72 | 33838 |
| 2023-12-20 | 67.75 | $66.95 | 72128 |
| 2023-12-19 | 67.79 | $68.02 | 62400 |
| 2023-12-18 | 67.48 | $67.76 | 57435 |
| 2023-12-15 | 67.16 | $67.20 | 31500 |
| 2023-12-14 | 66.93 | $67.10 | 68300 |
| 2023-12-13 | 66.67 | $67.13 | 26216 |
| 2023-12-12 | 66.32 | $66.33 | 34824 |
| 2023-12-11 | 66.13 | $65.89 | 48147 |
| 2023-12-08 | 66.03 | $65.81 | 68040 |
| 2023-12-07 | 65.90 | $65.43 | 54020 |
| 2023-12-06 | 65.86 | $64.81 | 31507 |
| 2023-12-05 | 65.98 | $65.13 | 48300 |
| 2023-12-04 | 66.01 | $64.92 | 33248 |
| 2023-12-01 | 66.09 | $65.47 | 91500 |
| 2023-11-30 | 66.00 | $65.21 | 41932 |
| 2023-11-29 | 65.94 | $65.07 | 97025 |
| 2023-11-28 | 65.88 | $65.15 | 50534 |
| 2023-11-27 | 65.77 | $65.05 | 205500 |
| 2023-11-24 | 65.63 | $65.08 | 12821 |
| 2023-11-22 | 65.43 | $65.16 | 33500 |
| 2023-11-21 | 65.13 | $64.91 | 44400 |
| 2023-11-20 | 64.81 | $65.07 | 89800 |
| 2023-11-17 | 64.35 | $64.37 | 73500 |
| 2023-11-16 | 63.99 | $64.38 | 41100 |
| 2023-11-15 | 63.52 | $64.18 | 55939 |
| 2023-11-14 | 63.00 | $64.25 | 63757 |
| 2023-11-13 | 62.31 | $62.93 | 52344 |
| 2023-11-10 | 61.89 | $62.97 | 68600 |
| 2023-11-09 | 61.34 | $61.77 | 55700 |
| 2023-11-08 | 61.04 | $62.29 | 48500 |
| 2023-11-07 | 60.51 | $62.07 | 184108 |
| 2023-11-06 | 59.93 | $61.54 | 308021 |
| 2023-11-03 | 59.38 | $61.24 | 407100 |
| 2023-11-02 | 58.82 | $60.57 | 45130 |
| 2023-11-01 | 58.35 | $59.40 | 37622 |
| 2023-10-31 | 58.17 | $58.61 | 28500 |
| 2023-10-30 | 58.20 | $58.29 | 29323 |
| 2023-10-27 | 58.36 | $57.56 | 35400 |
| 2023-10-26 | 58.80 | $57.45 | 47436 |
| 2023-10-25 | 59.38 | $58.48 | 50217 |
| 2023-10-24 | 59.77 | $59.59 | 28711 |
| 2023-10-23 | 59.91 | $59.11 | 344215 |
| 2023-10-20 | 60.22 | $58.95 | 231500 |
| 2023-10-19 | 60.66 | $59.86 | 32300 |
| 2023-10-18 | 60.91 | $60.35 | 42400 |
| 2023-10-17 | 61.06 | $61.36 | 33500 |
| 2023-10-16 | 60.92 | $61.50 | 28525 |
| 2023-10-13 | 60.71 | $60.83 | 35802 |
| 2023-10-12 | 60.66 | $61.44 | 47300 |
| 2023-10-11 | 60.41 | $61.78 | 78300 |
| 2023-10-10 | 60.00 | $61.30 | 40935 |
| 2023-10-09 | 59.66 | $61.03 | 45900 |
| 2023-10-06 | 59.35 | $60.73 | 157249 |
| 2023-10-05 | 59.07 | $59.71 | 23710 |
| 2023-10-04 | 59.06 | $59.70 | 34300 |
| 2023-10-03 | 59.08 | $58.88 | 43517 |
| 2023-10-02 | 59.37 | $59.99 | 452005 |
| 2023-09-29 | 59.40 | $59.65 | 26700 |
| 2023-09-28 | 59.55 | $59.60 | 50903 |
| 2023-09-27 | 59.77 | $59.13 | 136600 |
| 2023-09-26 | 60.19 | $59.11 | 95800 |
| 2023-09-25 | 60.74 | $60.17 | 50100 |
| 2023-09-22 | 61.07 | $59.90 | 493224 |
| 2023-09-21 | 61.57 | $59.96 | 62300 |
| 2023-09-20 | 62.17 | $61.18 | 25500 |
| 2023-09-19 | 62.51 | $62.01 | 75934 |
| 2023-09-18 | 62.66 | $62.16 | 24041 |
| 2023-09-15 | 62.80 | $62.10 | 68500 |
| 2023-09-14 | 62.98 | $63.06 | 68400 |
| 2023-09-13 | 62.90 | $62.67 | 71900 |
| 2023-09-12 | 62.91 | $62.58 | 170500 |
| 2023-09-11 | 62.96 | $63.23 | 283146 |
| 2023-09-08 | 62.80 | $62.58 | 26811 |
| 2023-09-07 | 62.81 | $62.50 | 43900 |
| 2023-09-06 | 62.84 | $62.84 | 37102 |
| 2023-09-05 | 62.77 | $63.42 | 52700 |
| 2023-09-01 | 62.49 | $63.45 | 46700 |
| 2023-08-31 | 62.14 | $63.37 | 31230 |
| 2023-08-30 | 61.73 | $63.32 | 37200 |
| 2023-08-29 | 61.26 | $62.92 | 42900 |
| 2023-08-28 | 60.81 | $61.73 | 43548 |
| 2023-08-25 | 60.66 | $61.34 | 29500 |
| 2023-08-24 | 60.60 | $60.82 | 24207 |
| 2023-08-23 | 60.70 | $61.90 | 28307 |
| 2023-08-22 | 60.50 | $61.03 | 181609 |
| 2023-08-21 | 60.54 | $61.07 | 24000 |
| 2023-08-18 | 60.59 | $60.23 | 35802 |
| 2023-08-17 | 60.94 | $60.35 | 33902 |
| 2023-08-16 | 61.33 | $61.01 | 31600 |
| 2023-08-15 | 61.60 | $61.53 | 49103 |
| 2023-08-14 | 61.78 | $62.08 | 18000 |
| 2023-08-11 | 61.83 | $61.45 | 44928 |
| 2023-08-10 | 62.10 | $61.74 | 23242 |
| 2023-08-09 | 62.35 | $61.59 | 38913 |
| 2023-08-08 | 62.69 | $62.27 | 70200 |
| 2023-08-07 | 62.90 | $62.56 | 429000 |
| 2023-08-04 | 63.06 | $62.10 | 103400 |
| 2023-08-03 | 63.40 | $62.45 | 21600 |
| 2023-08-02 | 63.70 | $62.60 | 62600 |
| 2023-08-01 | 64.02 | $63.84 | 36246 |
| 2023-07-31 | 64.00 | $64.02 | 143136 |
| 2023-07-28 | 63.90 | $63.86 | 29848 |
| 2023-07-27 | 63.83 | $63.00 | 37118 |
| 2023-07-26 | 64.00 | $63.56 | 32922 |
| 2023-07-25 | 64.03 | $63.80 | 30425 |
| 2023-07-24 | 63.96 | $63.40 | 45000 |
| 2023-07-21 | 64.00 | $63.28 | 40001 |
| 2023-07-20 | 64.07 | $63.36 | 52547 |
| 2023-07-19 | 64.10 | $64.54 | 61829 |
| 2023-07-18 | 63.76 | $64.52 | 291900 |
| 2023-07-17 | 63.33 | $63.93 | 43909 |
| 2023-07-14 | 62.98 | $63.42 | 56148 |
| 2023-07-13 | 62.70 | $63.39 | 61600 |
| 2023-07-12 | 62.35 | $62.59 | 94800 |
| 2023-07-11 | 62.17 | $61.99 | 152200 |
| 2023-07-10 | 62.13 | $61.63 | 58607 |
| 2023-07-07 | 62.18 | $61.61 | 36010 |
| 2023-07-06 | 62.23 | $61.81 | 124748 |
| 2023-07-05 | 62.23 | $62.15 | 200300 |
| 2023-07-03 | 62.09 | $62.26 | 13600 |
| 2023-06-30 | 61.88 | $62.34 | 25632 |
| 2023-06-29 | 61.58 | $61.37 | 53900 |
| 2023-06-28 | 61.51 | $61.26 | 96239 |
| 2023-06-27 | 61.45 | $61.11 | 27126 |
| 2023-06-26 | 61.40 | $60.18 | 56518 |
| 2023-06-23 | 61.62 | $60.77 | 30000 |
| 2023-06-22 | 61.69 | $61.27 | 37308 |
| 2023-06-21 | 61.59 | $60.76 | 34919 |
| 2023-06-20 | 61.61 | $61.30 | 29415 |
| 2023-06-16 | 61.44 | $61.42 | 31600 |
| 2023-06-15 | 61.18 | $61.76 | 54122 |
| 2023-06-14 | 60.73 | $60.87 | 66300 |
| 2023-06-13 | 60.44 | $60.79 | 75234 |
| 2023-06-12 | 60.10 | $60.36 | 79725 |
| 2023-06-09 | 59.80 | $59.59 | 111300 |
| 2023-06-08 | 59.66 | $59.38 | 32004 |
| 2023-06-07 | 59.54 | $58.85 | 47529 |
| 2023-06-06 | 59.54 | $59.67 | 191400 |
| 2023-06-05 | 59.27 | $59.64 | 141200 |
| 2023-06-02 | 58.93 | $59.72 | 378300 |
| 2023-06-01 | 58.47 | $58.93 | 46740 |
| 2023-05-31 | 58.15 | $58.22 | 66700 |
| 2023-05-30 | 57.97 | $58.56 | 142609 |
| 2023-05-26 | 57.64 | $58.41 | 24700 |
| 2023-05-25 | 57.26 | $57.42 | 51400 |
| 2023-05-24 | 57.11 | $56.40 | 50092 |
| 2023-05-23 | 57.24 | $56.73 | 39530 |
| 2023-05-22 | 57.28 | $57.58 | 207536 |
| 2023-05-19 | 57.05 | $57.46 | 36800 |
| 2023-05-18 | 56.80 | $57.55 | 110709 |
| 2023-05-17 | 56.45 | $56.77 | 133631 |
| 2023-05-16 | 56.27 | $56.11 | 47800 |
| 2023-05-15 | 56.25 | $56.33 | 26516 |
| 2023-05-12 | 56.16 | $56.14 | 14449 |
| 2023-05-11 | 56.09 | $56.30 | 57437 |
| 2023-05-10 | 55.95 | $56.34 | 91433 |
| 2023-05-09 | 55.77 | $55.85 | 85600 |
| 2023-05-08 | 55.69 | $56.12 | 403800 |
| 2023-05-05 | 55.50 | $55.96 | 20300 |
| 2023-05-04 | 55.32 | $54.81 | 42117 |
| 2023-05-03 | 55.46 | $55.07 | 36500 |
| 2023-05-02 | 55.55 | $55.35 | 37620 |
| 2023-05-01 | 55.56 | $55.88 | 105035 |
| 2023-04-28 | 55.40 | $55.91 | 33700 |
| 2023-04-27 | 55.19 | $55.39 | 24247 |
| 2023-04-26 | 55.09 | $54.35 | 35303 |
| 2023-04-25 | 55.30 | $54.17 | 29200 |
| 2023-04-24 | 55.60 | $55.15 | 56000 |
| 2023-04-21 | 55.65 | $55.22 | 113900 |
| 2023-04-20 | 55.68 | $55.16 | 34028 |
| 2023-04-19 | 55.73 | $55.55 | 28818 |
| 2023-04-18 | 55.65 | $55.59 | 26400 |
| 2023-04-17 | 55.53 | $55.46 | 33520 |
| 2023-04-14 | 55.41 | $55.27 | 30416 |
| 2023-04-13 | 55.32 | $55.49 | 20838 |
| 2023-04-12 | 55.13 | $54.56 | 39842 |
| 2023-04-11 | 55.17 | $54.82 | 97837 |
| 2023-04-10 | 55.14 | $54.90 | 49003 |
| 2023-04-06 | 55.06 | $54.92 | 28248 |
| 2023-04-05 | 54.94 | $54.67 | 25000 |
| 2023-04-04 | 54.87 | $55.12 | 67511 |
| 2023-04-03 | 54.62 | $55.43 | 102300 |
| 2023-03-31 | 54.21 | $55.36 | 48100 |
| 2023-03-30 | 53.73 | $54.44 | 46600 |
| 2023-03-29 | 53.43 | $54.02 | 36400 |
| 2023-03-28 | 53.19 | $53.22 | 34800 |
| 2023-03-27 | 53.14 | $53.34 | 139314 |
| 2023-03-24 | 53.05 | $53.47 | 54700 |
| 2023-03-23 | 52.89 | $53.37 | 40000 |
| 2023-03-22 | 52.73 | $53.05 | 25240 |
| 2023-03-21 | 52.64 | $53.84 | 61330 |
| 2023-03-20 | 52.27 | $53.01 | 72030 |
| 2023-03-17 | 52.09 | $52.76 | 390739 |
| 2023-03-16 | 51.96 | $53.15 | 54949 |
| 2023-03-15 | 51.68 | $52.02 | 69512 |
| 2023-03-14 | 51.70 | $52.18 | 30536 |
| 2023-03-13 | 51.68 | $51.10 | 137700 |
| 2023-03-10 | 52.01 | $50.93 | 366702 |
| 2023-03-09 | 52.47 | $51.94 | 27018 |
| 2023-03-08 | 52.71 | $52.90 | 63807 |
| 2023-03-07 | 52.71 | $52.76 | 38900 |
| 2023-03-06 | 52.75 | $53.46 | 482400 |
| 2023-03-03 | 52.58 | $53.37 | 34217 |
| 2023-03-02 | 52.41 | $52.37 | 45000 |
| 2023-03-01 | 52.52 | $51.90 | 44537 |
| 2023-02-28 | 52.80 | $52.22 | 42900 |
| 2023-02-27 | 53.04 | $52.38 | 66216 |
| 2023-02-24 | 53.28 | $52.08 | 63800 |
| 2023-02-23 | 53.67 | $52.86 | 39445 |
| 2023-02-22 | 53.89 | $52.41 | 57646 |
| 2023-02-21 | 54.30 | $52.41 | 288500 |
| 2023-02-17 | 54.78 | $53.59 | 252730 |
| 2023-02-16 | 54.98 | $53.99 | 79400 |
| 2023-02-15 | 55.08 | $54.90 | 85100 |
| 2023-02-14 | 54.89 | $54.55 | 90400 |
| 2023-02-13 | 54.75 | $54.27 | 409200 |
| 2023-02-10 | 54.66 | $53.52 | 25643 |
| 2023-02-09 | 54.75 | $53.73 | 85456 |
| 2023-02-08 | 54.78 | $54.13 | 143148 |
| 2023-02-07 | 54.67 | $54.73 | 64100 |
| 2023-02-06 | 54.32 | $53.80 | 49231 |
| 2023-02-03 | 54.16 | $54.21 | 129414 |
| 2023-02-02 | 53.81 | $54.82 | 49829 |
| 2023-02-01 | 53.18 | $53.73 | 119800 |
| 2023-01-31 | 52.73 | $52.88 | 76547 |
| 2023-01-30 | 52.43 | $52.03 | 134317 |
| 2023-01-27 | 52.33 | $52.93 | 104613 |
| 2023-01-26 | 51.90 | $52.56 | 61405 |
| 2023-01-25 | 51.48 | $51.73 | 168900 |
| 2023-01-24 | 51.22 | $51.84 | 52631 |
| 2023-01-23 | 50.85 | $51.89 | 47330 |
| 2023-01-20 | 50.39 | $51.04 | 51900 |
| 2023-01-19 | 50.08 | $49.86 | 62315 |
| 2023-01-18 | 50.08 | $50.31 | 59232 |
| 2023-01-17 | 49.93 | $50.98 | 52443 |
| 2023-01-13 | 49.54 | $50.79 | 147100 |
| 2023-01-12 | 49.12 | $50.56 | 46410 |
| 2023-01-11 | 48.68 | $50.31 | 44000 |
| 2023-01-10 | 48.23 | $49.38 | 66337 |
| 2023-01-09 | 47.99 | $49.03 | 96111 |
| 2023-01-06 | 47.82 | $48.70 | 46629 |
| 2023-01-05 | 47.73 | $47.64 | 51400 |
| 2023-01-04 | 47.97 | $48.47 | 59100 |
| 2023-01-03 | 48.01 | $48.20 | 114212 |
| 2022-12-30 | 48.17 | $48.68 | 137018 |
| 2022-12-29 | 48.22 | $48.78 | 166939 |
| 2022-12-28 | 48.27 | $47.70 | 136000 |
| 2022-12-27 | 48.68 | $48.32 | 166800 |
| 2022-12-23 | 49.01 | $48.76 | 168600 |
| 2022-12-22 | 49.27 | $48.60 | 152237 |
| 2022-12-21 | 49.66 | $49.55 | 183041 |
| 2022-12-20 | 49.84 | $48.81 | 183500 |
| 2022-12-19 | 50.31 | $48.79 | 152446 |
| 2022-12-16 | 50.88 | $49.40 | 115600 |
| 2022-12-15 | 51.39 | $50.07 | 68700 |
| 2022-12-14 | 51.80 | $51.64 | 121500 |
| 2022-12-13 | 51.79 | $52.01 | 118300 |
| 2022-12-12 | 51.66 | $51.55 | 91000 |
| 2022-12-09 | 51.65 | $50.81 | 59448 |
| 2022-12-08 | 51.86 | $51.17 | 55400 |
| 2022-12-07 | 51.99 | $50.59 | 84800 |
| 2022-12-06 | 52.33 | $50.78 | 129301 |
| 2022-12-05 | 52.68 | $51.74 | 111000 |
| 2022-12-02 | 52.78 | $52.85 | 117738 |
| 2022-12-01 | 52.53 | $53.01 | 239600 |
| 2022-11-30 | 52.17 | $52.91 | 69700 |
| 2022-11-29 | 51.75 | $50.69 | 99219 |
| 2022-11-28 | 51.93 | $51.04 | 40635 |
| 2022-11-25 | 52.02 | $51.85 | 11100 |
| 2022-11-23 | 51.86 | $51.96 | 57517 |
| 2022-11-22 | 51.62 | $51.47 | 70712 |
| 2022-11-21 | 51.47 | $50.75 | 67034 |
| 2022-11-18 | 51.51 | $51.20 | 49417 |
| 2022-11-17 | 51.40 | $51.10 | 54600 |
| 2022-11-16 | 51.28 | $51.49 | 43100 |
| 2022-11-15 | 51.00 | $52.14 | 68500 |
| 2022-11-14 | 50.44 | $51.46 | 42024 |
| 2022-11-11 | 49.98 | $52.11 | 31800 |
| 2022-11-10 | 49.20 | $51.19 | 39735 |
| 2022-11-09 | 48.54 | $47.61 | 86217 |
| 2022-11-08 | 48.87 | $48.86 | 38125 |
| 2022-11-07 | 48.89 | $48.54 | 73900 |
| 2022-11-04 | 49.01 | $48.11 | 93937 |
| 2022-11-03 | 49.30 | $47.54 | 51200 |
| 2022-11-02 | 49.84 | $48.31 | 54834 |
| 2022-11-01 | 50.25 | $50.03 | 170503 |
| 2022-10-31 | 50.20 | $50.44 | 49425 |
| 2022-10-28 | 50.01 | $50.94 | 131300 |
| 2022-10-27 | 49.62 | $49.80 | 75300 |
| 2022-10-26 | 49.50 | $50.28 | 61727 |
| 2022-10-25 | 49.20 | $51.14 | 45300 |
| 2022-10-24 | 48.58 | $50.03 | 48500 |
| 2022-10-21 | 48.18 | $49.56 | 42300 |
| 2022-10-20 | 47.85 | $48.39 | 56200 |
| 2022-10-19 | 47.83 | $48.79 | 67429 |
| 2022-10-18 | 47.70 | $49.22 | 47044 |
| 2022-10-17 | 47.43 | $48.67 | 57600 |
| 2022-10-14 | 47.29 | $47.05 | 38800 |
| 2022-10-13 | 47.66 | $48.52 | 72341 |
| 2022-10-12 | 47.67 | $47.49 | 56035 |
| 2022-10-11 | 48.04 | $47.58 | 63200 |
| 2022-10-10 | 48.47 | $48.14 | 50142 |
| 2022-10-07 | 48.85 | $48.72 | 36800 |
| 2022-10-06 | 49.16 | $50.57 | 33700 |
| 2022-10-05 | 48.96 | $50.92 | 37800 |
| 2022-10-04 | 48.63 | $50.98 | 54043 |
| 2022-10-03 | 48.25 | $49.33 | 45700 |
| 2022-09-30 | 48.33 | $48.26 | 85000 |
| 2022-09-29 | 48.80 | $48.98 | 89303 |
| 2022-09-28 | 49.18 | $50.17 | 151200 |
| 2022-09-27 | 49.29 | $49.13 | 744200 |
| 2022-09-26 | 49.80 | $49.14 | 81400 |
| 2022-09-23 | 50.44 | $49.58 | 70437 |
| 2022-09-22 | 51.10 | $50.41 | 40505 |
| 2022-09-21 | 51.68 | $51.13 | 139847 |
| 2022-09-20 | 52.17 | $52.06 | 91700 |
| 2022-09-19 | 52.50 | $52.63 | 62200 |
| 2022-09-16 | 52.74 | $52.28 | 153400 |
| 2022-09-15 | 53.17 | $52.82 | 62833 |
| 2022-09-14 | 53.53 | $53.68 | 37015 |
| 2022-09-13 | 53.71 | $53.29 | 161337 |
| 2022-09-12 | 54.07 | $56.07 | 51738 |
| 2022-09-09 | 53.64 | $55.42 | 117000 |
| 2022-09-08 | 53.33 | $54.30 | 43800 |
| 2022-09-07 | 53.34 | $53.91 | 60113 |
| 2022-09-06 | 53.49 | $52.79 | 62249 |
| 2022-09-02 | 54.04 | $52.94 | 72400 |
| 2022-09-01 | 54.69 | $53.57 | 98401 |
| 2022-08-31 | 55.28 | $53.67 | 78744 |
| 2022-08-30 | 55.99 | $54.07 | 70632 |
| 2022-08-29 | 56.73 | $54.68 | 44701 |
| 2022-08-26 | 57.43 | $55.25 | 35443 |
| 2022-08-25 | 58.11 | $57.49 | 31338 |
| 2022-08-24 | 58.21 | $56.57 | 90100 |
| 2022-08-23 | 58.61 | $56.34 | 88200 |
| 2022-08-22 | 59.15 | $56.41 | 40200 |
| 2022-08-19 | 59.77 | $57.94 | 79800 |
| 2022-08-18 | 60.01 | $59.03 | 74100 |
| 2022-08-17 | 59.93 | $58.92 | 50100 |
| 2022-08-16 | 59.83 | $59.46 | 40600 |
| 2022-08-15 | 59.51 | $59.52 | 132303 |
| 2022-08-12 | 59.07 | $59.14 | 67900 |
| 2022-08-11 | 58.62 | $58.04 | 131600 |
| 2022-08-10 | 58.39 | $58.32 | 38000 |
| 2022-08-09 | 57.99 | $56.73 | 54436 |
| 2022-08-08 | 57.98 | $57.32 | 35320 |
| 2022-08-05 | 57.74 | $57.48 | 51325 |
| 2022-08-04 | 57.37 | $57.66 | 92300 |
| 2022-08-03 | 56.83 | $57.43 | 47200 |
| 2022-08-02 | 56.22 | $56.24 | 45000 |
| 2022-08-01 | 55.82 | $56.43 | 33300 |
| 2022-07-29 | 55.26 | $56.55 | 86918 |
| 2022-07-28 | 54.51 | $55.43 | 105000 |
| 2022-07-27 | 53.93 | $54.52 | 45917 |
| 2022-07-26 | 53.50 | $52.46 | 52507 |
| 2022-07-25 | 53.62 | $53.47 | 28300 |
| 2022-07-22 | 53.43 | $53.74 | 36031 |
| 2022-07-21 | 53.09 | $54.59 | 77200 |
| 2022-07-20 | 52.41 | $53.70 | 68600 |
| 2022-07-19 | 51.85 | $52.90 | 57800 |
| 2022-07-18 | 51.41 | $51.30 | 42600 |
| 2022-07-15 | 51.39 | $51.68 | 54300 |
| 2022-07-14 | 51.24 | $50.71 | 34700 |
| 2022-07-13 | 51.37 | $50.74 | 68600 |
| 2022-07-12 | 51.52 | $50.83 | 45422 |
| 2022-07-11 | 51.67 | $51.61 | 53917 |
| 2022-07-08 | 51.60 | $52.50 | 42510 |
| 2022-07-07 | 51.24 | $52.58 | 83537 |
| 2022-07-06 | 50.78 | $51.51 | 197633 |
| 2022-07-05 | 50.56 | $51.30 | 38728 |
| 2022-07-01 | 50.37 | $50.57 | 59724 |
| 2022-06-30 | 50.37 | $50.09 | 74200 |
| 2022-06-29 | 50.55 | $50.68 | 46800 |
| 2022-06-28 | 50.58 | $50.69 | 88300 |
| 2022-06-27 | 50.62 | $52.21 | 59800 |
| 2022-06-24 | 50.21 | $52.62 | 54214 |
| 2022-06-23 | 49.60 | $50.84 | 73700 |
| 2022-06-22 | 49.44 | $49.96 | 41500 |
| 2022-06-21 | 49.54 | $49.95 | 107601 |
| 2022-06-17 | 49.69 | $48.73 | 101800 |
| 2022-06-16 | 50.29 | $48.16 | 60300 |
| 2022-06-15 | 51.22 | $50.26 | 119726 |
| 2022-06-14 | 51.70 | $49.00 | 185128 |
| 2022-06-13 | 52.71 | $49.00 | 217700 |
| 2022-06-10 | 53.94 | $51.49 | 132200 |
| 2022-06-09 | 54.66 | $53.54 | 216900 |
| 2022-06-08 | 54.89 | $55.06 | 121500 |
| 2022-06-07 | 54.67 | $55.50 | 53902 |
| 2022-06-06 | 54.28 | $54.99 | 41411 |
| 2022-06-03 | 53.95 | $54.78 | 35240 |
| 2022-06-02 | 53.63 | $56.15 | 71800 |
| 2022-06-01 | 52.81 | $54.43 | 135800 |
| 2022-05-31 | 52.36 | $54.82 | 49620 |
| 2022-05-27 | 51.71 | $55.05 | 43800 |
| 2022-05-26 | 50.88 | $53.22 | 69000 |
| 2022-05-25 | 50.47 | $51.76 | 121500 |
| 2022-05-24 | 50.46 | $51.04 | 83600 |
| 2022-05-23 | 50.72 | $52.29 | 66332 |
| 2022-05-20 | 50.68 | $51.40 | 119525 |
| 2022-05-19 | 50.96 | $51.49 | 159900 |
| 2022-05-18 | 51.31 | $51.51 | 737255 |
| 2022-05-17 | 51.77 | $54.03 | 134327 |
| 2022-05-16 | 51.57 | $52.66 | 50622 |
| 2022-05-13 | 51.81 | $53.39 | 135800 |
| 2022-05-12 | 51.93 | $51.43 | 111700 |
| 2022-05-11 | 52.73 | $51.48 | 173300 |
| 2022-05-10 | 53.74 | $53.04 | 106900 |
| 2022-05-09 | 54.51 | $52.59 | 229421 |
| 2022-05-06 | 55.64 | $55.09 | 84515 |
| 2022-05-05 | 56.26 | $55.88 | 102700 |
| 2022-05-04 | 56.79 | $58.81 | 84500 |
| 2022-05-03 | 56.54 | $56.99 | 170400 |
| 2022-05-02 | 56.85 | $57.01 | 356600 |
| 2022-04-29 | 57.25 | $56.27 | 65000 |
| 2022-04-28 | 58.00 | $58.88 | 285107 |
| 2022-04-27 | 58.12 | $56.98 | 53000 |
| 2022-04-26 | 58.89 | $56.85 | 105706 |
| 2022-04-25 | 59.90 | $59.18 | 62206 |
| 2022-04-22 | 60.41 | $58.48 | 55000 |
| 2022-04-21 | 61.27 | $60.13 | 83100 |
| 2022-04-20 | 61.81 | $61.53 | 60644 |
| 2022-04-19 | 62.03 | $62.27 | 86417 |
| 2022-04-18 | 62.07 | $60.88 | 125738 |
| 2022-04-14 | 62.57 | $60.90 | 88540 |
| 2022-04-13 | 63.18 | $62.23 | 216700 |
| 2022-04-12 | 63.50 | $61.03 | 65730 |
| 2022-04-11 | 64.26 | $61.42 | 214200 |
| 2022-04-08 | 65.07 | $62.87 | 79123 |
| 2022-04-07 | 65.57 | $63.63 | 192407 |
| 2022-04-06 | 65.93 | $63.45 | 71530 |
| 2022-04-05 | 66.40 | $64.97 | 43300 |
| 2022-04-04 | 66.47 | $66.31 | 56440 |
| 2022-04-01 | 66.11 | $65.16 | 110536 |
| 2022-03-31 | 66.00 | $65.00 | 40815 |
| 2022-03-30 | 65.89 | $65.99 | 91102 |
| 2022-03-29 | 65.43 | $66.79 | 150230 |
| 2022-03-28 | 64.58 | $65.58 | 46323 |
| 2022-03-25 | 63.90 | $64.59 | 118124 |
| 2022-03-24 | 63.38 | $64.64 | 48600 |
| 2022-03-23 | 62.71 | $63.56 | 236309 |
| 2022-03-22 | 62.23 | $64.51 | 111700 |
| 2022-03-21 | 61.34 | $63.37 | 83533 |
| 2022-03-18 | 60.62 | $63.65 | 152300 |
| 2022-03-17 | 59.65 | $62.26 | 85217 |
| 2022-03-16 | 58.93 | $61.31 | 61007 |
| 2022-03-15 | 58.37 | $59.19 | 40000 |
| 2022-03-14 | 58.38 | $57.45 | 93300 |
| 2022-03-11 | 58.96 | $58.55 | 80900 |
| 2022-03-10 | 59.35 | $59.68 | 104435 |
| 2022-03-09 | 59.49 | $60.12 | 59000 |
| 2022-03-08 | 59.54 | $57.85 | 173103 |
| 2022-03-07 | 60.34 | $58.18 | 119606 |
| 2022-03-04 | 61.23 | $60.70 | 95149 |
| 2022-03-03 | 61.53 | $61.67 | 162719 |
| 2022-03-02 | 61.60 | $62.60 | 177842 |
| 2022-03-01 | 61.42 | $61.65 | 92700 |
| 2022-02-28 | 61.51 | $62.63 | 156700 |
| 2022-02-25 | 61.32 | $62.48 | 75800 |
| 2022-02-24 | 61.16 | $61.49 | 266226 |
| 2022-02-23 | 61.30 | $59.27 | 104016 |
| 2022-02-22 | 62.20 | $60.83 | 187000 |
| 2022-02-18 | 62.81 | $61.54 | 108100 |
| 2022-02-17 | 63.35 | $62.35 | 43547 |
| 2022-02-16 | 63.76 | $64.38 | 67700 |
| 2022-02-15 | 63.63 | $64.38 | 95800 |
| 2022-02-14 | 63.48 | $62.98 | 232700 |
| 2022-02-11 | 63.75 | $62.93 | 132200 |
| 2022-02-10 | 64.12 | $64.81 | 178700 |
| 2022-02-09 | 63.98 | $66.16 | 94406 |
| 2022-02-08 | 63.40 | $64.76 | 59600 |
| 2022-02-07 | 63.15 | $64.15 | 74827 |
| 2022-02-04 | 63.06 | $64.58 | 62428 |
| 2022-02-03 | 62.83 | $63.49 | 110800 |
| 2022-02-02 | 62.93 | $65.94 | 239436 |
| 2022-02-01 | 62.31 | $65.57 | 240913 |
| 2022-01-31 | 61.70 | $65.07 | 68818 |
| 2022-01-28 | 61.15 | $62.95 | 82312 |
| 2022-01-27 | 61.20 | $60.92 | 69209 |
| 2022-01-26 | 61.95 | $61.38 | 91940 |
| 2022-01-25 | 62.77 | $61.54 | 168918 |
| 2022-01-24 | 63.75 | $62.99 | 189600 |
| 2022-01-21 | 64.54 | $62.63 | 155315 |
| 2022-01-20 | 65.64 | $64.42 | 127406 |
| 2022-01-19 | 66.44 | $65.24 | 187900 |
| 2022-01-18 | 67.19 | $65.92 | 107525 |
| 2022-01-14 | 67.91 | $67.41 | 80400 |
| 2022-01-13 | 68.33 | $67.26 | 119600 |
| 2022-01-12 | 68.90 | $69.10 | 122801 |
| 2022-01-11 | 69.04 | $68.88 | 100300 |
| 2022-01-10 | 69.28 | $67.98 | 144445 |
| 2022-01-07 | 69.88 | $68.07 | 61447 |
| 2022-01-06 | 70.58 | $68.82 | 80600 |
| 2022-01-05 | 71.20 | $68.97 | 174632 |
| 2022-01-04 | 71.92 | $71.38 | 40226 |
| 2022-01-03 | 72.02 | $72.23 | 58600 |
| 2021-12-31 | 71.87 | $71.82 | 27648 |
| 2021-12-30 | 71.81 | $72.23 | 40900 |
| 2021-12-29 | 71.60 | $72.45 | 66600 |
| 2021-12-28 | 71.27 | $72.47 | 51500 |
| 2021-12-27 | 70.86 | $72.77 | 89716 |
| 2021-12-23 | 70.27 | $71.76 | 97646 |
| 2021-12-22 | 69.87 | $71.17 | 59629 |
| 2021-12-21 | 69.58 | $70.29 | 45900 |
| 2021-12-20 | 69.52 | $68.56 | 91246 |
| 2021-12-17 | 70.00 | $69.51 | 129600 |
| 2021-12-16 | 70.29 | $69.73 | 80700 |
| 2021-12-15 | 70.58 | $71.20 | 77900 |
| 2021-12-14 | 70.47 | $69.78 | 196403 |
| 2021-12-13 | 70.80 | $70.77 | 101727 |
| 2021-12-10 | 70.89 | $71.66 | 28600 |
| 2021-12-09 | 70.72 | $71.17 | 30117 |
| 2021-12-08 | 70.67 | $72.14 | 44325 |
| 2021-12-07 | 70.30 | $71.59 | 43343 |
| 2021-12-06 | 70.04 | $69.59 | 135616 |
| 2021-12-03 | 70.37 | $68.92 | 157922 |
| 2021-12-02 | 70.98 | $70.16 | 44500 |
| 2021-12-01 | 71.34 | $69.34 | 75107 |
| 2021-11-30 | 72.03 | $70.77 | 63500 |
| 2021-11-29 | 72.42 | $72.09 | 101141 |
| 2021-11-26 | 72.47 | $70.84 | 24526 |
| 2021-11-24 | 72.92 | $72.23 | 28124 |
| 2021-11-23 | 73.02 | $71.81 | 106300 |
| 2021-11-22 | 73.25 | $72.22 | 47820 |
| 2021-11-19 | 73.39 | $73.24 | 28744 |
| 2021-11-18 | 73.22 | $73.01 | 30200 |
| 2021-11-17 | 73.07 | $72.63 | 42008 |
| 2021-11-16 | 72.98 | $72.82 | 32935 |
| 2021-11-15 | 72.80 | $72.17 | 155800 |
| 2021-11-12 | 72.76 | $72.23 | 57300 |
| 2021-11-11 | 72.68 | $71.40 | 161146 |
| 2021-11-10 | 72.82 | $71.33 | 73500 |
| 2021-11-09 | 72.99 | $72.40 | 27300 |
| 2021-11-08 | 72.84 | $72.79 | 137428 |
| 2021-11-05 | 72.50 | $72.65 | 44100 |
| 2021-11-04 | 72.10 | $72.53 | 41300 |
| 2021-11-03 | 71.64 | $71.81 | 37100 |
| 2021-11-02 | 71.28 | $71.35 | 25233 |
| 2021-11-01 | 70.96 | $71.15 | 111925 |
| 2021-10-29 | 70.62 | $71.04 | 29800 |
| 2021-10-28 | 70.22 | $70.65 | 44425 |
| 2021-10-27 | 69.84 | $69.98 | 47805 |
| 2021-10-26 | 69.58 | $69.99 | 82700 |
| 2021-10-25 | 69.24 | $69.78 | 97509 |
| 2021-10-22 | 68.88 | $69.26 | 68600 |
| 2021-10-21 | 68.60 | $69.76 | 37327 |
| 2021-10-20 | 68.09 | $69.20 | 37300 |
| 2021-10-19 | 67.64 | $69.28 | 32534 |
| 2021-10-18 | 67.06 | $68.85 | 32710 |
| 2021-10-15 | 66.49 | $68.17 | 69219 |
| 2021-10-14 | 66.02 | $67.70 | 31900 |
| 2021-10-13 | 65.61 | $66.49 | 29200 |
| 2021-10-12 | 65.50 | $65.97 | 79141 |
| 2021-10-11 | 65.54 | $65.97 | 24600 |
| 2021-10-08 | 65.61 | $66.42 | 36100 |
| 2021-10-07 | 65.56 | $66.74 | 46500 |
| 2021-10-06 | 65.42 | $66.06 | 32526 |
| 2021-10-05 | 65.48 | $65.63 | 155300 |
| 2021-10-04 | 65.71 | $64.76 | 99000 |
| 2021-10-01 | 66.28 | $66.26 | 165413 |
| 2021-09-30 | 66.51 | $65.55 | 66000 |
| 2021-09-29 | 67.03 | $65.95 | 31000 |
| 2021-09-28 | 67.55 | $66.10 | 112406 |
| 2021-09-27 | 68.15 | $68.01 | 34300 |
| 2021-09-24 | 68.27 | $68.69 | 51644 |
| 2021-09-23 | 68.20 | $68.72 | 29337 |
| 2021-09-22 | 68.12 | $67.94 | 32218 |
| 2021-09-21 | 68.27 | $67.33 | 145945 |
| 2021-09-20 | 68.65 | $67.24 | 59400 |
| 2021-09-17 | 69.13 | $68.50 | 45900 |
| 2021-09-16 | 69.32 | $69.22 | 34600 |
| 2021-09-15 | 69.32 | $69.11 | 33418 |
| 2021-09-14 | 69.35 | $68.59 | 51100 |
| 2021-09-13 | 69.55 | $68.69 | 98000 |
| 2021-09-10 | 69.74 | $68.86 | 144909 |
| 2021-09-09 | 69.92 | $69.40 | 32800 |
| 2021-09-08 | 69.95 | $69.65 | 47000 |
| 2021-09-07 | 69.90 | $69.88 | 35424 |
| 2021-09-03 | 69.75 | $69.90 | 95200 |
| 2021-09-02 | 69.55 | $69.67 | 56900 |
| 2021-09-01 | 69.36 | $69.69 | 31841 |
| 2021-08-31 | 69.12 | $69.49 | 34400 |
| 2021-08-30 | 68.87 | $69.69 | 55005 |
| 2021-08-27 | 68.50 | $69.07 | 47029 |
| 2021-08-26 | 68.23 | $68.35 | 74706 |
| 2021-08-25 | 68.12 | $68.76 | 48623 |
| 2021-08-24 | 67.86 | $68.57 | 28646 |
| 2021-08-23 | 67.59 | $68.38 | 26626 |
| 2021-08-20 | 67.32 | $67.52 | 39900 |
| 2021-08-19 | 67.26 | $66.79 | 129533 |
| 2021-08-18 | 67.41 | $66.54 | 30618 |
| 2021-08-17 | 67.67 | $67.16 | 48100 |
| 2021-08-16 | 67.79 | $67.72 | 25444 |
| 2021-08-13 | 67.75 | $67.68 | 62900 |
| 2021-08-12 | 67.70 | $67.53 | 31508 |
| 2021-08-11 | 67.69 | $67.16 | 25800 |
| 2021-08-10 | 67.78 | $67.32 | 58347 |
| 2021-08-09 | 67.83 | $67.67 | 31000 |
| 2021-08-06 | 67.77 | $67.64 | 36300 |
| 2021-08-05 | 67.69 | $67.87 | 53648 |
| 2021-08-04 | 67.52 | $67.34 | 38546 |
| 2021-08-03 | 67.46 | $67.16 | 74447 |
| 2021-08-02 | 67.43 | $66.83 | 28214 |
| 2021-07-30 | 67.50 | $66.88 | 32903 |
| 2021-07-29 | 67.54 | $67.41 | 29141 |
| 2021-07-28 | 67.42 | $67.35 | 61816 |
| 2021-07-27 | 67.27 | $67.09 | 54412 |
| 2021-07-26 | 67.16 | $67.70 | 41317 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.67
2026-07-22
Close Price
$114.14
Vol: 73983
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.25
Average
54.28
Maximum
75.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 49.67 | $114.14 | 73983 |
| 2026-07-21 | 49.99 | $114.30 | 50522 |
| 2026-07-20 | 46.20 | $112.46 | 74058 |
| 2026-07-17 | 46.40 | $112.57 | 49830 |
| 2026-07-16 | 49.08 | $114.03 | 57007 |
| 2026-07-15 | 53.00 | $116.00 | 54400 |
| 2026-07-14 | 53.06 | $116.03 | 68637 |
| 2026-07-13 | 50.14 | $114.43 | 63100 |
| 2026-07-10 | 54.33 | $116.52 | 52700 |
| 2026-07-09 | 53.50 | $116.05 | 58300 |
| 2026-07-08 | 50.96 | $114.64 | 113620 |
| 2026-07-07 | 50.00 | $114.12 | 90923 |
| 2026-07-06 | 52.93 | $115.67 | 83548 |
| 2026-07-02 | 50.09 | $114.09 | 119600 |
| 2026-07-01 | 53.11 | $115.66 | 220600 |
| 2026-06-30 | 55.88 | $117.02 | 547549 |
| 2026-06-29 | 52.62 | $115.13 | 48900 |
| 2026-06-26 | 47.18 | $112.36 | 60321 |
| 2026-06-25 | 49.50 | $113.55 | 48000 |
| 2026-06-24 | 49.00 | $113.30 | 69800 |
| 2026-06-23 | 49.22 | $113.42 | 61130 |
| 2026-06-22 | 55.93 | $116.76 | 50400 |
| 2026-06-18 | 56.76 | $117.14 | 39716 |
| 2026-06-17 | 52.81 | $114.90 | 65640 |
| 2026-06-16 | 55.70 | $116.24 | 60700 |
| 2026-06-15 | 58.59 | $117.51 | 94841 |
| 2026-06-12 | 52.71 | $114.30 | 77100 |
| 2026-06-11 | 51.98 | $113.94 | 101425 |
| 2026-06-10 | 46.37 | $111.36 | 86100 |
| 2026-06-09 | 52.64 | $114.13 | 154009 |
| 2026-06-08 | 54.41 | $114.83 | 71109 |
| 2026-06-05 | 52.53 | $113.96 | 143500 |
| 2026-06-04 | 67.66 | $118.92 | 48910 |
| 2026-06-03 | 67.93 | $118.99 | 115907 |
| 2026-06-02 | 72.63 | $120.22 | 48103 |
| 2026-06-01 | 72.39 | $120.06 | 49340 |
| 2026-05-29 | 70.62 | $118.88 | 35100 |
| 2026-05-28 | 69.61 | $118.24 | 44677 |
| 2026-05-27 | 67.54 | $116.99 | 28908 |
| 2026-05-26 | 67.72 | $117.04 | 36579 |
| 2026-05-22 | 65.24 | $115.59 | 82400 |
| 2026-05-21 | 64.94 | $115.42 | 146800 |
| 2026-05-20 | 64.72 | $115.29 | 403000 |
| 2026-05-19 | 61.64 | $113.55 | 33241 |
| 2026-05-18 | 64.72 | $114.55 | 65425 |
| 2026-05-15 | 66.98 | $115.26 | 107322 |
| 2026-05-14 | 74.03 | $117.30 | 33800 |
| 2026-05-13 | 71.97 | $115.80 | 55815 |
| 2026-05-12 | 70.17 | $114.60 | 40441 |
| 2026-05-11 | 72.00 | $115.10 | 109500 |
| 2026-05-08 | 71.61 | $114.82 | 68304 |
| 2026-05-07 | 69.82 | $113.58 | 204400 |
| 2026-05-06 | 70.67 | $113.83 | 63413 |
| 2026-05-05 | 66.99 | $111.42 | 89613 |
| 2026-05-04 | 65.41 | $110.50 | 63700 |
| 2026-05-01 | 65.54 | $110.54 | 150001 |
| 2026-04-30 | 64.40 | $109.86 | 64831 |
| 2026-04-29 | 63.06 | $109.07 | 76417 |
| 2026-04-28 | 63.52 | $109.23 | 66300 |
| 2026-04-27 | 67.51 | $110.59 | 53700 |
| 2026-04-24 | 66.87 | $110.15 | 50438 |
| 2026-04-23 | 64.31 | $108.46 | 47737 |
| 2026-04-22 | 67.60 | $109.58 | 52400 |
| 2026-04-21 | 64.64 | $107.65 | 124401 |
| 2026-04-20 | 66.80 | $108.37 | 109448 |
| 2026-04-17 | 67.58 | $108.63 | 47935 |
| 2026-04-16 | 65.02 | $106.91 | 71529 |
| 2026-04-15 | 64.64 | $106.66 | 61900 |
| 2026-04-14 | 62.49 | $105.29 | 77700 |
| 2026-04-13 | 58.86 | $103.20 | 68910 |
| 2026-04-10 | 56.04 | $101.74 | 58129 |
| 2026-04-09 | 55.10 | $101.27 | 84900 |
| 2026-04-08 | 53.84 | $100.64 | 64900 |
| 2026-04-07 | 47.09 | $97.62 | 70544 |
| 2026-04-06 | 46.00 | $97.18 | 34100 |
| 2026-04-02 | 45.01 | $96.78 | 65700 |
| 2026-04-01 | 44.85 | $96.71 | 61900 |
| 2026-03-31 | 41.91 | $95.48 | 168200 |
| 2026-03-30 | 31.13 | $91.68 | 103400 |
| 2026-03-27 | 32.32 | $92.47 | 77900 |
| 2026-03-26 | 35.71 | $94.55 | 65927 |
| 2026-03-25 | 41.35 | $97.39 | 119500 |
| 2026-03-24 | 39.10 | $96.69 | 90149 |
| 2026-03-23 | 40.84 | $97.51 | 102439 |
| 2026-03-20 | 36.12 | $96.08 | 54145 |
| 2026-03-19 | 40.67 | $98.19 | 72941 |
| 2026-03-18 | 41.07 | $98.36 | 61000 |
| 2026-03-17 | 44.25 | $99.68 | 25100 |
| 2026-03-16 | 43.90 | $99.57 | 48543 |
| 2026-03-13 | 39.46 | $98.19 | 45316 |
| 2026-03-12 | 41.88 | $99.25 | 78624 |
| 2026-03-11 | 46.68 | $101.12 | 53500 |
| 2026-03-10 | 46.24 | $100.98 | 50900 |
| 2026-03-09 | 46.50 | $101.08 | 107800 |
| 2026-03-06 | 41.55 | $99.49 | 50025 |
| 2026-03-05 | 45.94 | $101.22 | 117500 |
| 2026-03-04 | 46.62 | $101.47 | 85300 |
| 2026-03-03 | 42.64 | $100.23 | 322336 |
| 2026-03-02 | 45.64 | $101.38 | 251231 |
| 2026-02-27 | 44.48 | $101.02 | 154741 |
| 2026-02-26 | 47.22 | $102.05 | 155106 |
| 2026-02-25 | 50.65 | $103.24 | 86212 |
| 2026-02-24 | 46.66 | $101.95 | 58904 |
| 2026-02-23 | 43.35 | $100.97 | 72200 |
| 2026-02-20 | 46.72 | $102.17 | 111900 |
| 2026-02-19 | 44.07 | $101.40 | 64948 |
| 2026-02-18 | 44.37 | $101.51 | 62800 |
| 2026-02-17 | 42.03 | $100.82 | 98700 |
| 2026-02-13 | 40.65 | $100.42 | 60416 |
| 2026-02-12 | 41.35 | $100.72 | 67900 |
| 2026-02-11 | 46.25 | $102.66 | 109300 |
| 2026-02-10 | 46.38 | $102.71 | 123301 |
| 2026-02-09 | 47.95 | $103.30 | 71600 |
| 2026-02-06 | 44.41 | $102.13 | 98142 |
| 2026-02-05 | 35.25 | $99.56 | 111000 |
| 2026-02-04 | 39.24 | $101.23 | 112600 |
| 2026-02-03 | 44.79 | $103.15 | 129202 |
| 2026-02-02 | 51.11 | $104.92 | 64049 |
| 2026-01-30 | 50.13 | $104.66 | 47900 |
| 2026-01-29 | 54.49 | $105.75 | 43613 |
| 2026-01-28 | 55.37 | $105.96 | 50845 |
| 2026-01-27 | 55.21 | $105.91 | 35900 |
| 2026-01-26 | 52.49 | $105.09 | 47324 |
| 2026-01-23 | 50.39 | $104.49 | 96000 |
| 2026-01-22 | 49.48 | $104.23 | 49644 |
| 2026-01-21 | 46.75 | $103.47 | 85443 |
| 2026-01-20 | 41.96 | $102.25 | 96500 |
| 2026-01-16 | 51.78 | $104.96 | 127600 |
| 2026-01-15 | 51.78 | $104.96 | 170649 |
| 2026-01-14 | 50.15 | $104.54 | 127000 |
| 2026-01-13 | 55.55 | $105.81 | 154100 |
| 2026-01-12 | 55.96 | $105.90 | 80022 |
| 2026-01-09 | 54.55 | $105.50 | 120700 |
| 2026-01-08 | 51.40 | $104.64 | 72400 |
| 2026-01-07 | 55.44 | $105.59 | 67233 |
| 2026-01-06 | 55.23 | $105.53 | 65818 |
| 2026-01-05 | 52.63 | $104.80 | 129529 |
| 2026-01-02 | 50.50 | $104.23 | 77139 |
| 2025-12-31 | 49.79 | $104.04 | 86704 |
| 2025-12-30 | 52.88 | $104.85 | 42100 |
| 2025-12-29 | 53.74 | $105.07 | 26000 |
| 2025-12-26 | 55.86 | $105.61 | 23301 |
| 2025-12-24 | 55.71 | $105.56 | 27900 |
| 2025-12-23 | 55.18 | $105.38 | 49814 |
| 2025-12-22 | 52.93 | $104.63 | 65038 |
| 2025-12-19 | 50.41 | $103.83 | 78726 |
| 2025-12-18 | 45.86 | $102.51 | 76200 |
| 2025-12-17 | 40.91 | $101.24 | 57500 |
| 2025-12-16 | 46.40 | $102.97 | 62138 |
| 2025-12-15 | 45.92 | $102.85 | 40921 |
| 2025-12-12 | 47.16 | $103.22 | 65213 |
| 2025-12-11 | 53.79 | $105.01 | 74130 |
| 2025-12-10 | 53.05 | $104.80 | 62300 |
| 2025-12-09 | 52.88 | $104.75 | 110922 |
| 2025-12-08 | 53.25 | $104.85 | 49900 |
| 2025-12-05 | 53.32 | $104.87 | 82800 |
| 2025-12-04 | 52.31 | $104.53 | 62238 |
| 2025-12-03 | 50.97 | $104.08 | 106100 |
| 2025-12-02 | 51.39 | $104.22 | 374947 |
| 2025-12-01 | 50.38 | $103.86 | 167600 |
| 2025-11-28 | 51.40 | $104.22 | 14921 |
| 2025-11-26 | 50.20 | $103.77 | 47341 |
| 2025-11-25 | 47.56 | $102.80 | 50500 |
| 2025-11-24 | 45.61 | $102.11 | 78133 |
| 2025-11-21 | 39.31 | $100.08 | 73100 |
| 2025-11-20 | 38.23 | $99.76 | 112210 |
| 2025-11-19 | 42.79 | $101.79 | 87503 |
| 2025-11-18 | 40.84 | $101.20 | 99816 |
| 2025-11-17 | 44.05 | $102.53 | 35500 |
| 2025-11-14 | 47.12 | $103.69 | 41028 |
| 2025-11-13 | 46.20 | $103.39 | 63700 |
| 2025-11-12 | 52.98 | $105.71 | 25400 |
| 2025-11-11 | 52.98 | $105.71 | 105555 |
| 2025-11-10 | 54.25 | $106.12 | 42700 |
| 2025-11-07 | 47.65 | $103.85 | 60304 |
| 2025-11-06 | 47.62 | $103.84 | 67922 |
| 2025-11-05 | 53.65 | $105.80 | 43800 |
| 2025-11-04 | 53.13 | $105.62 | 389901 |
| 2025-11-03 | 59.96 | $107.55 | 26213 |
| 2025-10-31 | 58.76 | $107.09 | 34711 |
| 2025-10-30 | 58.29 | $106.91 | 38543 |
| 2025-10-29 | 66.33 | $108.95 | 53623 |
| 2025-10-28 | 65.22 | $108.45 | 54500 |
| 2025-10-27 | 63.27 | $107.61 | 39000 |
| 2025-10-24 | 59.02 | $105.97 | 60200 |
| 2025-10-23 | 56.42 | $105.08 | 36200 |
| 2025-10-22 | 53.66 | $104.20 | 41300 |
| 2025-10-21 | 56.64 | $104.97 | 30000 |
| 2025-10-20 | 56.55 | $104.94 | 36400 |
| 2025-10-17 | 53.29 | $103.87 | 44900 |
| 2025-10-16 | 51.88 | $103.43 | 41400 |
| 2025-10-15 | 53.92 | $104.01 | 52700 |
| 2025-10-14 | 52.57 | $103.57 | 73710 |
| 2025-10-13 | 55.66 | $104.45 | 66806 |
| 2025-10-10 | 49.19 | $102.44 | 120623 |
| 2025-10-09 | 64.91 | $105.95 | 33400 |
| 2025-10-08 | 64.66 | $105.87 | 281738 |
| 2025-10-07 | 60.77 | $104.67 | 48500 |
| 2025-10-06 | 63.60 | $105.18 | 47532 |
| 2025-10-03 | 61.10 | $104.44 | 38100 |
| 2025-10-02 | 63.57 | $104.88 | 62545 |
| 2025-10-01 | 62.85 | $104.66 | 50340 |
| 2025-09-30 | 61.69 | $104.30 | 80035 |
| 2025-09-29 | 60.11 | $103.82 | 30700 |
| 2025-09-26 | 58.20 | $103.26 | 34301 |
| 2025-09-25 | 56.38 | $102.75 | 28300 |
| 2025-09-24 | 59.40 | $103.38 | 45100 |
| 2025-09-23 | 61.28 | $103.76 | 67115 |
| 2025-09-22 | 67.53 | $104.93 | 112000 |
| 2025-09-19 | 65.32 | $104.16 | 74900 |
| 2025-09-18 | 62.86 | $103.37 | 65300 |
| 2025-09-17 | 60.42 | $102.65 | 34700 |
| 2025-09-16 | 63.10 | $103.14 | 46100 |
| 2025-09-15 | 65.17 | $103.51 | 50447 |
| 2025-09-12 | 63.18 | $102.87 | 34816 |
| 2025-09-11 | 62.39 | $102.62 | 52021 |
| 2025-09-10 | 60.67 | $102.09 | 37613 |
| 2025-09-09 | 58.22 | $101.37 | 153200 |
| 2025-09-08 | 57.13 | $101.06 | 57742 |
| 2025-09-05 | 54.38 | $100.31 | 79802 |
| 2025-09-04 | 55.97 | $100.66 | 50846 |
| 2025-09-03 | 52.62 | $99.77 | 65535 |
| 2025-09-02 | 51.20 | $99.41 | 197623 |
| 2025-08-29 | 54.44 | $100.16 | 67936 |
| 2025-08-28 | 61.05 | $101.51 | 127800 |
| 2025-08-27 | 59.23 | $100.99 | 45349 |
| 2025-08-26 | 58.57 | $100.80 | 35900 |
| 2025-08-25 | 56.46 | $100.21 | 111600 |
| 2025-08-22 | 57.45 | $100.42 | 34800 |
| 2025-08-21 | 52.19 | $99.03 | 60720 |
| 2025-08-20 | 53.73 | $99.37 | 44242 |
| 2025-08-19 | 55.86 | $99.83 | 64117 |
| 2025-08-18 | 63.17 | $101.25 | 23921 |
| 2025-08-15 | 62.98 | $101.19 | 48011 |
| 2025-08-14 | 65.10 | $101.58 | 57400 |
| 2025-08-13 | 65.15 | $101.59 | 53542 |
| 2025-08-12 | 65.67 | $101.69 | 47100 |
| 2025-08-11 | 62.65 | $100.61 | 47600 |
| 2025-08-08 | 63.73 | $100.83 | 39100 |
| 2025-08-07 | 62.00 | $100.22 | 40400 |
| 2025-08-06 | 63.42 | $100.52 | 103109 |
| 2025-08-05 | 60.87 | $99.62 | 675549 |
| 2025-08-04 | 65.23 | $100.53 | 39000 |
| 2025-08-01 | 59.01 | $98.50 | 35442 |
| 2025-07-31 | 70.24 | $100.41 | 29542 |
| 2025-07-30 | 69.46 | $100.14 | 37507 |
| 2025-07-29 | 69.00 | $99.98 | 46600 |
| 2025-07-28 | 71.48 | $100.37 | 34200 |
| 2025-07-25 | 70.61 | $100.03 | 24130 |
| 2025-07-24 | 69.12 | $99.47 | 163000 |
| 2025-07-23 | 68.31 | $99.17 | 27400 |
| 2025-07-22 | 65.92 | $98.33 | 28504 |
| 2025-07-21 | 69.35 | $98.91 | 31400 |
| 2025-07-18 | 69.14 | $98.83 | 23700 |
| 2025-07-17 | 69.02 | $98.78 | 69510 |
| 2025-07-16 | 67.45 | $98.16 | 30200 |
| 2025-07-15 | 66.40 | $97.76 | 46635 |
| 2025-07-14 | 66.02 | $97.61 | 40038 |
| 2025-07-11 | 65.18 | $97.28 | 39226 |
| 2025-07-10 | 66.74 | $97.61 | 39300 |
| 2025-07-09 | 67.02 | $97.67 | 77600 |
| 2025-07-08 | 65.09 | $96.83 | 67925 |
| 2025-07-07 | 65.43 | $96.91 | 59000 |
| 2025-07-03 | 67.71 | $97.44 | 51622 |
| 2025-07-02 | 65.33 | $96.34 | 154217 |
| 2025-07-01 | 63.98 | $95.75 | 105100 |
| 2025-06-30 | 68.96 | $96.90 | 271500 |
| 2025-06-27 | 67.58 | $96.24 | 46800 |
| 2025-06-26 | 66.58 | $95.77 | 29349 |
| 2025-06-25 | 65.05 | $95.07 | 51630 |
| 2025-06-24 | 64.41 | $94.78 | 65606 |
| 2025-06-23 | 61.15 | $93.38 | 53900 |
| 2025-06-20 | 57.93 | $92.15 | 50000 |
| 2025-06-18 | 60.04 | $92.70 | 68900 |
| 2025-06-17 | 60.39 | $92.79 | 67600 |
| 2025-06-16 | 63.12 | $93.51 | 186800 |
| 2025-06-13 | 60.68 | $92.47 | 68100 |
| 2025-06-12 | 65.18 | $93.61 | 71600 |
| 2025-06-11 | 64.43 | $93.27 | 97200 |
| 2025-06-10 | 65.53 | $93.55 | 33292 |
| 2025-06-09 | 64.61 | $93.10 | 45600 |
| 2025-06-06 | 64.35 | $92.97 | 43200 |
| 2025-06-05 | 62.41 | $92.02 | 58500 |
| 2025-06-04 | 64.73 | $92.68 | 27805 |
| 2025-06-03 | 64.04 | $92.32 | 40000 |
| 2025-06-02 | 62.75 | $91.65 | 211201 |
| 2025-05-30 | 61.59 | $91.06 | 73700 |
| 2025-05-29 | 62.09 | $91.22 | 48942 |
| 2025-05-28 | 61.50 | $90.90 | 48915 |
| 2025-05-27 | 62.54 | $91.26 | 42200 |
| 2025-05-23 | 58.55 | $89.10 | 188844 |
| 2025-05-22 | 60.77 | $89.88 | 25830 |
| 2025-05-21 | 60.37 | $89.66 | 42000 |
| 2025-05-20 | 64.51 | $91.11 | 56437 |
| 2025-05-19 | 65.87 | $91.57 | 36700 |
| 2025-05-16 | 65.71 | $91.46 | 45400 |
| 2025-05-15 | 64.89 | $90.90 | 80121 |
| 2025-05-14 | 65.05 | $90.96 | 46600 |
| 2025-05-13 | 64.11 | $90.28 | 65500 |
| 2025-05-12 | 62.11 | $88.88 | 106329 |
| 2025-05-09 | 56.50 | $85.46 | 95308 |
| 2025-05-08 | 56.64 | $85.52 | 111700 |
| 2025-05-07 | 55.35 | $84.78 | 89500 |
| 2025-05-06 | 54.39 | $84.23 | 52528 |
| 2025-05-05 | 56.05 | $85.03 | 51108 |
| 2025-05-02 | 56.74 | $85.36 | 77628 |
| 2025-05-01 | 54.30 | $83.84 | 169108 |
| 2025-04-30 | 52.35 | $82.67 | 55833 |
| 2025-04-29 | 52.44 | $82.72 | 49000 |
| 2025-04-28 | 51.41 | $82.08 | 47324 |
| 2025-04-25 | 51.64 | $82.22 | 55900 |
| 2025-04-24 | 49.90 | $81.09 | 49021 |
| 2025-04-23 | 46.03 | $78.71 | 84416 |
| 2025-04-22 | 42.75 | $76.86 | 95705 |
| 2025-04-21 | 38.81 | $74.79 | 195947 |
| 2025-04-17 | 41.68 | $76.97 | 167973 |
| 2025-04-16 | 41.55 | $76.90 | 209402 |
| 2025-04-15 | 44.83 | $79.28 | 111615 |
| 2025-04-14 | 44.79 | $79.26 | 335903 |
| 2025-04-11 | 44.01 | $78.79 | 418409 |
| 2025-04-10 | 41.63 | $77.38 | 477100 |
| 2025-04-09 | 45.78 | $80.55 | 109207 |
| 2025-04-08 | 28.28 | $72.37 | 166046 |
| 2025-04-07 | 29.39 | $73.38 | 547611 |
| 2025-04-04 | 28.73 | $73.13 | 138921 |
| 2025-04-03 | 34.42 | $77.79 | 74833 |
| 2025-04-02 | 42.38 | $82.44 | 70404 |
| 2025-04-01 | 40.53 | $81.78 | 48218 |
| 2025-03-31 | 38.27 | $80.99 | 100709 |
| 2025-03-28 | 38.46 | $81.10 | 78103 |
| 2025-03-27 | 42.50 | $83.28 | 58400 |
| 2025-03-26 | 43.44 | $83.75 | 34900 |
| 2025-03-25 | 47.49 | $85.67 | 57200 |
| 2025-03-24 | 46.40 | $85.23 | 127400 |
| 2025-03-21 | 40.90 | $83.15 | 75245 |
| 2025-03-20 | 39.91 | $82.80 | 50900 |
| 2025-03-19 | 40.31 | $83.02 | 88700 |
| 2025-03-18 | 36.77 | $81.73 | 56500 |
| 2025-03-17 | 39.52 | $83.32 | 126532 |
| 2025-03-14 | 38.47 | $82.94 | 57518 |
| 2025-03-13 | 32.34 | $80.84 | 71100 |
| 2025-03-12 | 34.94 | $82.49 | 89832 |
| 2025-03-11 | 31.02 | $81.26 | 103803 |
| 2025-03-10 | 31.02 | $81.26 | 125700 |
| 2025-03-07 | 36.25 | $84.52 | 111800 |
| 2025-03-06 | 35.58 | $84.31 | 160300 |
| 2025-03-05 | 40.54 | $86.90 | 89804 |
| 2025-03-04 | 36.45 | $85.64 | 138800 |
| 2025-03-03 | 37.48 | $86.17 | 268310 |
| 2025-02-28 | 42.32 | $88.43 | 109618 |
| 2025-02-27 | 37.13 | $86.91 | 47546 |
| 2025-02-26 | 42.68 | $89.22 | 37640 |
| 2025-02-25 | 40.22 | $88.55 | 67348 |
| 2025-02-24 | 42.96 | $89.60 | 49205 |
| 2025-02-21 | 45.97 | $90.66 | 63923 |
| 2025-02-20 | 53.37 | $92.87 | 22200 |
| 2025-02-19 | 56.01 | $93.55 | 50900 |
| 2025-02-18 | 55.82 | $93.49 | 91514 |
| 2025-02-14 | 55.90 | $93.51 | 60736 |
| 2025-02-13 | 55.48 | $93.36 | 43800 |
| 2025-02-12 | 52.21 | $92.22 | 46108 |
| 2025-02-11 | 53.08 | $92.49 | 41728 |
| 2025-02-10 | 54.74 | $93.00 | 77342 |
| 2025-02-07 | 52.27 | $92.11 | 131400 |
| 2025-02-06 | 54.99 | $92.96 | 100002 |
| 2025-02-05 | 53.25 | $92.32 | 71318 |
| 2025-02-04 | 52.43 | $92.02 | 219007 |
| 2025-02-03 | 49.94 | $91.12 | 95019 |
| 2025-01-31 | 51.95 | $91.82 | 123400 |
| 2025-01-30 | 53.20 | $92.25 | 76117 |
| 2025-01-29 | 52.73 | $92.06 | 97331 |
| 2025-01-28 | 54.42 | $92.67 | 111126 |
| 2025-01-27 | 49.66 | $90.78 | 134200 |
| 2025-01-24 | 59.24 | $93.86 | 136100 |
| 2025-01-23 | 60.57 | $94.23 | 128200 |
| 2025-01-22 | 59.83 | $93.91 | 468200 |
| 2025-01-21 | 56.26 | $92.45 | 673438 |
| 2025-01-17 | 53.74 | $91.51 | 76500 |
| 2025-01-16 | 50.55 | $90.40 | 59100 |
| 2025-01-15 | 51.84 | $90.82 | 60237 |
| 2025-01-14 | 45.22 | $88.72 | 81100 |
| 2025-01-13 | 45.99 | $88.99 | 85600 |
| 2025-01-10 | 46.72 | $89.25 | 86009 |
| 2025-01-08 | 50.65 | $90.59 | 93621 |
| 2025-01-07 | 50.33 | $90.48 | 126900 |
| 2025-01-06 | 56.16 | $92.30 | 211400 |
| 2025-01-03 | 53.34 | $91.30 | 347700 |
| 2025-01-02 | 47.99 | $89.62 | 156900 |
| 2024-12-31 | 47.93 | $89.60 | 134635 |
| 2024-12-30 | 50.61 | $90.46 | 571820 |
| 2024-12-27 | 53.94 | $91.46 | 101700 |
| 2024-12-26 | 58.92 | $92.81 | 46830 |
| 2024-12-24 | 60.05 | $93.10 | 19724 |
| 2024-12-23 | 56.52 | $91.81 | 57458 |
| 2024-12-20 | 54.07 | $90.99 | 76964 |
| 2024-12-19 | 50.90 | $90.00 | 246300 |
| 2024-12-18 | 50.28 | $89.81 | 185846 |
| 2024-12-17 | 64.03 | $93.18 | 93000 |
| 2024-12-16 | 66.81 | $93.72 | 52505 |
| 2024-12-13 | 64.33 | $92.81 | 55511 |
| 2024-12-12 | 64.68 | $92.88 | 44448 |
| 2024-12-11 | 67.50 | $93.44 | 110021 |
| 2024-12-10 | 63.45 | $91.94 | 128600 |
| 2024-12-09 | 65.57 | $92.35 | 471800 |
| 2024-12-06 | 70.37 | $93.23 | 32817 |
| 2024-12-05 | 68.79 | $92.59 | 32310 |
| 2024-12-04 | 69.45 | $92.71 | 43900 |
| 2024-12-03 | 65.53 | $91.21 | 42300 |
| 2024-12-02 | 64.25 | $90.77 | 113141 |
| 2024-11-29 | 62.29 | $90.12 | 15800 |
| 2024-11-27 | 60.14 | $89.45 | 39444 |
| 2024-11-26 | 63.25 | $90.06 | 61346 |
| 2024-11-25 | 60.79 | $89.28 | 56810 |
| 2024-11-22 | 60.76 | $89.27 | 51846 |
| 2024-11-21 | 60.36 | $89.14 | 67502 |
| 2024-11-20 | 59.45 | $88.84 | 52500 |
| 2024-11-19 | 59.80 | $88.92 | 37900 |
| 2024-11-18 | 56.81 | $87.92 | 45800 |
| 2024-11-15 | 55.78 | $87.59 | 47400 |
| 2024-11-14 | 63.79 | $89.42 | 77426 |
| 2024-11-13 | 67.25 | $90.11 | 84147 |
| 2024-11-12 | 67.25 | $90.11 | 116148 |
| 2024-11-11 | 67.11 | $90.05 | 47507 |
| 2024-11-08 | 66.64 | $89.84 | 75703 |
| 2024-11-07 | 65.77 | $89.45 | 67900 |
| 2024-11-06 | 62.71 | $88.16 | 86513 |
| 2024-11-05 | 55.65 | $85.74 | 35200 |
| 2024-11-04 | 50.82 | $84.42 | 101345 |
| 2024-11-01 | 51.67 | $84.63 | 55302 |
| 2024-10-31 | 48.77 | $83.88 | 71300 |
| 2024-10-30 | 60.13 | $86.36 | 60000 |
| 2024-10-29 | 62.58 | $86.80 | 38005 |
| 2024-10-28 | 60.60 | $86.23 | 120300 |
| 2024-10-25 | 60.15 | $86.10 | 46225 |
| 2024-10-24 | 58.93 | $85.75 | 60500 |
| 2024-10-23 | 56.62 | $85.11 | 55611 |
| 2024-10-22 | 63.03 | $86.33 | 26800 |
| 2024-10-21 | 63.03 | $86.33 | 53109 |
| 2024-10-18 | 62.14 | $86.05 | 30400 |
| 2024-10-17 | 60.47 | $85.53 | 42000 |
| 2024-10-16 | 59.98 | $85.38 | 65100 |
| 2024-10-15 | 58.93 | $85.05 | 45005 |
| 2024-10-14 | 63.44 | $85.99 | 27700 |
| 2024-10-11 | 61.35 | $85.29 | 39100 |
| 2024-10-10 | 60.49 | $85.01 | 29330 |
| 2024-10-09 | 60.37 | $84.97 | 35418 |
| 2024-10-08 | 58.67 | $84.40 | 67000 |
| 2024-10-07 | 54.66 | $83.16 | 28424 |
| 2024-10-04 | 57.93 | $83.92 | 50212 |
| 2024-10-03 | 54.86 | $83.01 | 122800 |
| 2024-10-02 | 54.72 | $82.97 | 70310 |
| 2024-10-01 | 54.49 | $82.90 | 588615 |
| 2024-09-30 | 59.17 | $84.04 | 88134 |
| 2024-09-27 | 58.37 | $83.77 | 66904 |
| 2024-09-26 | 60.55 | $84.29 | 37400 |
| 2024-09-25 | 59.98 | $84.08 | 46300 |
| 2024-09-24 | 59.93 | $84.06 | 48302 |
| 2024-09-23 | 59.00 | $83.70 | 37200 |
| 2024-09-20 | 58.52 | $83.51 | 46015 |
| 2024-09-19 | 59.35 | $83.75 | 125607 |
| 2024-09-18 | 54.12 | $81.73 | 41100 |
| 2024-09-17 | 55.54 | $82.15 | 51300 |
| 2024-09-16 | 55.48 | $82.13 | 38400 |
| 2024-09-13 | 56.14 | $82.34 | 56633 |
| 2024-09-12 | 55.00 | $81.87 | 55400 |
| 2024-09-11 | 53.13 | $81.11 | 33447 |
| 2024-09-10 | 48.35 | $79.33 | 32239 |
| 2024-09-09 | 46.05 | $78.55 | 91500 |
| 2024-09-06 | 42.51 | $77.41 | 53100 |
| 2024-09-05 | 47.16 | $79.21 | 45146 |
| 2024-09-04 | 46.66 | $79.05 | 92743 |
| 2024-09-03 | 47.45 | $79.35 | 79829 |
| 2024-08-30 | 54.80 | $81.86 | 69409 |
| 2024-08-29 | 51.89 | $80.83 | 44500 |
| 2024-08-28 | 52.74 | $81.10 | 31150 |
| 2024-08-27 | 55.60 | $82.00 | 53527 |
| 2024-08-26 | 54.93 | $81.74 | 24423 |
| 2024-08-23 | 56.97 | $82.39 | 52100 |
| 2024-08-22 | 54.52 | $81.40 | 43400 |
| 2024-08-21 | 58.35 | $82.60 | 58200 |
| 2024-08-20 | 57.43 | $82.21 | 40500 |
| 2024-08-19 | 57.83 | $82.34 | 38430 |
| 2024-08-16 | 55.29 | $81.24 | 56900 |
| 2024-08-15 | 55.20 | $81.20 | 81100 |
| 2024-08-14 | 50.77 | $79.38 | 35400 |
| 2024-08-13 | 50.20 | $79.16 | 68147 |
| 2024-08-12 | 45.10 | $77.29 | 601400 |
| 2024-08-09 | 44.35 | $77.03 | 139300 |
| 2024-08-08 | 43.01 | $76.56 | 69901 |
| 2024-08-07 | 36.06 | $74.33 | 202500 |
| 2024-08-06 | 37.50 | $75.07 | 265200 |
| 2024-08-05 | 34.47 | $74.17 | 349500 |
| 2024-08-02 | 39.57 | $76.69 | 594200 |
| 2024-08-01 | 44.25 | $78.59 | 264035 |
| 2024-07-31 | 48.85 | $80.18 | 170600 |
| 2024-07-30 | 40.84 | $78.00 | 142600 |
| 2024-07-29 | 44.23 | $79.12 | 32600 |
| 2024-07-26 | 43.59 | $78.96 | 95437 |
| 2024-07-25 | 40.42 | $78.17 | 88124 |
| 2024-07-24 | 42.73 | $78.97 | 121000 |
| 2024-07-23 | 54.23 | $82.09 | 34000 |
| 2024-07-22 | 54.08 | $82.05 | 37648 |
| 2024-07-19 | 48.71 | $80.71 | 30738 |
| 2024-07-18 | 51.08 | $81.27 | 34100 |
| 2024-07-17 | 53.79 | $81.88 | 43100 |
| 2024-07-16 | 66.82 | $84.24 | 63748 |
| 2024-07-15 | 66.56 | $84.16 | 594024 |
| 2024-07-12 | 66.21 | $84.05 | 41338 |
| 2024-07-11 | 64.53 | $83.52 | 86649 |
| 2024-07-10 | 74.90 | $85.07 | 64900 |
| 2024-07-09 | 72.73 | $84.26 | 32336 |
| 2024-07-08 | 72.59 | $84.21 | 41811 |
| 2024-07-05 | 72.26 | $84.09 | 32543 |
| 2024-07-03 | 70.41 | $83.42 | 25200 |
| 2024-07-02 | 68.05 | $82.64 | 37349 |
| 2024-07-01 | 66.04 | $82.03 | 315636 |
| 2024-06-28 | 63.85 | $81.41 | 33326 |
| 2024-06-27 | 68.61 | $82.11 | 57138 |
| 2024-06-26 | 67.73 | $81.84 | 44200 |
| 2024-06-25 | 66.50 | $81.47 | 59834 |
| 2024-06-24 | 62.85 | $80.46 | 36010 |
| 2024-06-21 | 70.12 | $81.47 | 31700 |
| 2024-06-20 | 70.50 | $81.52 | 24739 |
| 2024-06-18 | 75.27 | $82.13 | 35113 |
| 2024-06-17 | 74.60 | $81.88 | 98500 |
| 2024-06-14 | 72.54 | $81.15 | 30000 |
| 2024-06-13 | 72.34 | $81.08 | 33500 |
| 2024-06-12 | 71.50 | $80.79 | 47208 |
| 2024-06-11 | 67.88 | $79.65 | 28700 |
| 2024-06-10 | 65.65 | $79.04 | 25700 |
| 2024-06-07 | 64.47 | $78.73 | 31831 |
| 2024-06-06 | 64.54 | $78.74 | 63900 |
| 2024-06-05 | 64.67 | $78.76 | 45800 |
| 2024-06-04 | 59.51 | $77.43 | 34336 |
| 2024-06-03 | 58.38 | $77.17 | 46200 |
| 2024-05-31 | 56.84 | $76.82 | 54642 |
| 2024-05-30 | 56.01 | $76.63 | 65749 |
| 2024-05-29 | 63.05 | $77.78 | 35622 |
| 2024-05-28 | 65.64 | $78.16 | 41249 |
| 2024-05-24 | 64.40 | $77.82 | 65635 |
| 2024-05-23 | 61.56 | $77.09 | 26900 |
| 2024-05-22 | 62.86 | $77.29 | 30700 |
| 2024-05-21 | 64.42 | $77.53 | 98400 |
| 2024-05-20 | 63.38 | $77.24 | 47400 |
| 2024-05-17 | 61.96 | $76.85 | 69528 |
| 2024-05-16 | 61.85 | $76.82 | 139200 |
| 2024-05-15 | 63.57 | $77.12 | 75500 |
| 2024-05-14 | 59.35 | $75.94 | 50139 |
| 2024-05-13 | 57.77 | $75.54 | 100400 |
| 2024-05-10 | 57.38 | $75.44 | 119300 |
| 2024-05-09 | 57.34 | $75.43 | 33804 |
| 2024-05-08 | 56.50 | $75.20 | 59500 |
| 2024-05-07 | 56.97 | $75.30 | 565600 |
| 2024-05-06 | 57.15 | $75.34 | 383500 |
| 2024-05-03 | 53.60 | $74.31 | 42200 |
| 2024-05-02 | 48.54 | $73.02 | 68000 |
| 2024-05-01 | 44.29 | $72.07 | 85400 |
| 2024-04-30 | 45.34 | $72.35 | 79326 |
| 2024-04-29 | 50.95 | $73.72 | 600600 |
| 2024-04-26 | 49.91 | $73.48 | 77043 |
| 2024-04-25 | 44.26 | $72.26 | 39700 |
| 2024-04-24 | 45.29 | $72.52 | 72509 |
| 2024-04-23 | 45.25 | $72.51 | 66200 |
| 2024-04-22 | 39.76 | $71.39 | 36229 |
| 2024-04-19 | 35.89 | $70.68 | 108711 |
| 2024-04-18 | 41.49 | $72.25 | 117320 |
| 2024-04-17 | 43.07 | $72.64 | 92400 |
| 2024-04-16 | 45.98 | $73.32 | 78000 |
| 2024-04-15 | 45.98 | $73.32 | 79200 |
| 2024-04-12 | 52.59 | $74.72 | 219400 |
| 2024-04-11 | 58.64 | $75.78 | 48700 |
| 2024-04-10 | 53.29 | $74.67 | 52710 |
| 2024-04-09 | 56.48 | $75.18 | 31910 |
| 2024-04-08 | 56.24 | $75.13 | 33400 |
| 2024-04-05 | 56.30 | $75.14 | 103000 |
| 2024-04-04 | 51.20 | $74.11 | 42400 |
| 2024-04-03 | 56.96 | $75.05 | 155300 |
| 2024-04-02 | 56.16 | $74.89 | 109100 |
| 2024-04-01 | 60.12 | $75.49 | 121900 |
| 2024-03-28 | 60.08 | $75.48 | 68423 |
| 2024-03-27 | 61.05 | $75.63 | 59300 |
| 2024-03-26 | 60.11 | $75.40 | 36524 |
| 2024-03-25 | 61.65 | $75.65 | 34245 |
| 2024-03-22 | 63.50 | $75.95 | 34364 |
| 2024-03-21 | 63.19 | $75.86 | 33800 |
| 2024-03-20 | 63.15 | $75.85 | 40300 |
| 2024-03-19 | 60.59 | $75.10 | 27100 |
| 2024-03-18 | 58.66 | $74.57 | 46320 |
| 2024-03-15 | 56.64 | $74.04 | 50300 |
| 2024-03-14 | 61.19 | $74.89 | 40635 |
| 2024-03-13 | 61.12 | $74.87 | 24021 |
| 2024-03-12 | 62.73 | $75.17 | 57336 |
| 2024-03-11 | 58.17 | $73.86 | 246320 |
| 2024-03-08 | 60.14 | $74.23 | 73142 |
| 2024-03-07 | 63.88 | $74.90 | 50600 |
| 2024-03-06 | 60.54 | $73.94 | 36541 |
| 2024-03-05 | 58.97 | $73.52 | 35000 |
| 2024-03-04 | 66.81 | $74.82 | 66243 |
| 2024-03-01 | 68.00 | $75.00 | 56747 |
| 2024-02-29 | 65.64 | $74.27 | 148612 |
| 2024-02-28 | 63.66 | $73.70 | 50400 |
| 2024-02-27 | 65.23 | $73.95 | 40300 |
| 2024-02-26 | 64.83 | $73.83 | 43146 |
| 2024-02-23 | 65.24 | $73.90 | 46000 |
| 2024-02-22 | 66.04 | $74.04 | 33301 |
| 2024-02-21 | 58.09 | $71.75 | 38900 |
| 2024-02-20 | 59.36 | $71.97 | 49816 |
| 2024-02-16 | 64.01 | $72.74 | 30143 |
| 2024-02-15 | 67.66 | $73.30 | 52137 |
| 2024-02-14 | 67.28 | $73.18 | 35452 |
| 2024-02-13 | 63.96 | $72.19 | 44800 |
| 2024-02-12 | 70.72 | $73.17 | 92000 |
| 2024-02-09 | 74.13 | $73.62 | 47427 |
| 2024-02-08 | 71.83 | $72.82 | 87400 |
| 2024-02-07 | 71.44 | $72.69 | 58306 |
| 2024-02-06 | 68.64 | $71.81 | 182600 |
| 2024-02-05 | 68.37 | $71.73 | 50100 |
| 2024-02-02 | 68.51 | $71.75 | 75800 |
| 2024-02-01 | 64.02 | $70.46 | 37102 |
| 2024-01-31 | 59.37 | $69.37 | 154200 |
| 2024-01-30 | 70.86 | $70.81 | 31538 |
| 2024-01-29 | 73.39 | $71.08 | 74733 |
| 2024-01-26 | 70.17 | $70.22 | 32300 |
| 2024-01-25 | 71.02 | $70.31 | 23200 |
| 2024-01-24 | 70.68 | $70.22 | 35745 |
| 2024-01-23 | 70.06 | $70.05 | 39048 |
| 2024-01-22 | 69.32 | $69.85 | 38119 |
| 2024-01-19 | 68.24 | $69.56 | 35600 |
| 2024-01-18 | 64.35 | $68.61 | 48300 |
| 2024-01-17 | 60.21 | $67.76 | 51300 |
| 2024-01-16 | 62.90 | $68.09 | 69710 |
| 2024-01-12 | 63.89 | $68.21 | 32044 |
| 2024-01-11 | 63.67 | $68.16 | 52341 |
| 2024-01-10 | 63.23 | $68.06 | 45100 |
| 2024-01-09 | 60.03 | $67.36 | 62000 |
| 2024-01-08 | 59.26 | $67.20 | 100238 |
| 2024-01-05 | 51.63 | $65.82 | 44800 |
| 2024-01-04 | 51.18 | $65.75 | 38433 |
| 2024-01-03 | 53.16 | $66.05 | 38400 |
| 2024-01-02 | 57.51 | $66.67 | 193933 |
| 2023-12-29 | 67.20 | $67.82 | 30200 |
| 2023-12-28 | 68.92 | $68.00 | 38600 |
| 2023-12-27 | 69.11 | $68.02 | 43400 |
| 2023-12-26 | 68.58 | $67.89 | 37700 |
| 2023-12-22 | 67.74 | $67.68 | 36918 |
| 2023-12-21 | 68.07 | $67.72 | 33838 |
| 2023-12-20 | 64.93 | $66.95 | 72128 |
| 2023-12-19 | 74.62 | $68.02 | 62400 |
| 2023-12-18 | 73.71 | $67.76 | 57435 |
| 2023-12-15 | 71.64 | $67.20 | 31500 |
| 2023-12-14 | 71.26 | $67.10 | 68300 |
| 2023-12-13 | 71.53 | $67.13 | 26216 |
| 2023-12-12 | 68.44 | $66.33 | 34824 |
| 2023-12-11 | 66.54 | $65.89 | 48147 |
| 2023-12-08 | 66.18 | $65.81 | 68040 |
| 2023-12-07 | 64.50 | $65.43 | 54020 |
| 2023-12-06 | 61.53 | $64.81 | 31507 |
| 2023-12-05 | 64.16 | $65.13 | 48300 |
| 2023-12-04 | 63.18 | $64.92 | 33248 |
| 2023-12-01 | 67.80 | $65.47 | 91500 |
| 2023-11-30 | 66.71 | $65.21 | 41932 |
| 2023-11-29 | 66.12 | $65.07 | 97025 |
| 2023-11-28 | 66.76 | $65.15 | 50534 |
| 2023-11-27 | 66.37 | $65.05 | 205500 |
| 2023-11-24 | 66.59 | $65.08 | 12821 |
| 2023-11-22 | 67.16 | $65.16 | 33500 |
| 2023-11-21 | 66.31 | $64.91 | 44400 |
| 2023-11-20 | 67.37 | $65.07 | 89800 |
| 2023-11-17 | 65.05 | $64.37 | 73500 |
| 2023-11-16 | 65.11 | $64.38 | 41100 |
| 2023-11-15 | 64.45 | $64.18 | 55939 |
| 2023-11-14 | 64.86 | $64.25 | 63757 |
| 2023-11-13 | 60.41 | $62.93 | 52344 |
| 2023-11-10 | 60.63 | $62.97 | 68600 |
| 2023-11-09 | 56.05 | $61.77 | 55700 |
| 2023-11-08 | 58.87 | $62.29 | 48500 |
| 2023-11-07 | 58.02 | $62.07 | 184108 |
| 2023-11-06 | 55.94 | $61.54 | 308021 |
| 2023-11-03 | 54.73 | $61.24 | 407100 |
| 2023-11-02 | 51.94 | $60.57 | 45130 |
| 2023-11-01 | 46.46 | $59.40 | 37622 |
| 2023-10-31 | 42.23 | $58.61 | 28500 |
| 2023-10-30 | 40.42 | $58.29 | 29323 |
| 2023-10-27 | 36.08 | $57.56 | 35400 |
| 2023-10-26 | 35.41 | $57.45 | 47436 |
| 2023-10-25 | 39.07 | $58.48 | 50217 |
| 2023-10-24 | 43.69 | $59.59 | 28711 |
| 2023-10-23 | 40.81 | $59.11 | 344215 |
| 2023-10-20 | 39.84 | $58.95 | 231500 |
| 2023-10-19 | 43.73 | $59.86 | 32300 |
| 2023-10-18 | 46.03 | $60.35 | 42400 |
| 2023-10-17 | 51.31 | $61.36 | 33500 |
| 2023-10-16 | 52.09 | $61.50 | 28525 |
| 2023-10-13 | 48.50 | $60.83 | 35802 |
| 2023-10-12 | 51.87 | $61.44 | 47300 |
| 2023-10-11 | 53.84 | $61.78 | 78300 |
| 2023-10-10 | 51.36 | $61.30 | 40935 |
| 2023-10-09 | 49.92 | $61.03 | 45900 |
| 2023-10-06 | 48.30 | $60.73 | 157249 |
| 2023-10-05 | 42.28 | $59.71 | 23710 |
| 2023-10-04 | 42.21 | $59.70 | 34300 |
| 2023-10-03 | 36.87 | $58.88 | 43517 |
| 2023-10-02 | 41.85 | $59.99 | 452005 |
| 2023-09-29 | 39.47 | $59.65 | 26700 |
| 2023-09-28 | 39.12 | $59.60 | 50903 |
| 2023-09-27 | 35.84 | $59.13 | 136600 |
| 2023-09-26 | 35.69 | $59.11 | 95800 |
| 2023-09-25 | 40.12 | $60.17 | 50100 |
| 2023-09-22 | 38.27 | $59.90 | 493224 |
| 2023-09-21 | 38.52 | $59.96 | 62300 |
| 2023-09-20 | 44.11 | $61.18 | 25500 |
| 2023-09-19 | 48.68 | $62.01 | 75934 |
| 2023-09-18 | 49.56 | $62.16 | 24041 |
| 2023-09-15 | 49.21 | $62.10 | 68500 |
| 2023-09-14 | 55.00 | $63.06 | 68400 |
| 2023-09-13 | 52.86 | $62.67 | 71900 |
| 2023-09-12 | 52.36 | $62.58 | 170500 |
| 2023-09-11 | 56.45 | $63.23 | 283146 |
| 2023-09-08 | 52.96 | $62.58 | 26811 |
| 2023-09-07 | 52.52 | $62.50 | 43900 |
| 2023-09-06 | 54.60 | $62.84 | 37102 |
| 2023-09-05 | 58.35 | $63.42 | 52700 |
| 2023-09-01 | 58.55 | $63.45 | 46700 |
| 2023-08-31 | 58.19 | $63.37 | 31230 |
| 2023-08-30 | 57.97 | $63.32 | 37200 |
| 2023-08-29 | 56.26 | $62.92 | 42900 |
| 2023-08-28 | 50.55 | $61.73 | 43548 |
| 2023-08-25 | 48.46 | $61.34 | 29500 |
| 2023-08-24 | 45.54 | $60.82 | 24207 |
| 2023-08-23 | 51.27 | $61.90 | 28307 |
| 2023-08-22 | 46.07 | $61.03 | 181609 |
| 2023-08-21 | 46.29 | $61.07 | 24000 |
| 2023-08-18 | 40.76 | $60.23 | 35802 |
| 2023-08-17 | 41.34 | $60.35 | 33902 |
| 2023-08-16 | 44.64 | $61.01 | 31600 |
| 2023-08-15 | 47.48 | $61.53 | 49103 |
| 2023-08-14 | 50.73 | $62.08 | 18000 |
| 2023-08-11 | 46.77 | $61.45 | 44928 |
| 2023-08-10 | 48.47 | $61.74 | 23242 |
| 2023-08-09 | 47.54 | $61.59 | 38913 |
| 2023-08-08 | 51.58 | $62.27 | 70200 |
| 2023-08-07 | 53.42 | $62.56 | 429000 |
| 2023-08-04 | 50.77 | $62.10 | 103400 |
| 2023-08-03 | 52.95 | $62.45 | 21600 |
| 2023-08-02 | 53.89 | $62.60 | 62600 |
| 2023-08-01 | 62.62 | $63.84 | 36246 |
| 2023-07-31 | 64.05 | $64.02 | 143136 |
| 2023-07-28 | 63.34 | $63.86 | 29848 |
| 2023-07-27 | 59.24 | $63.00 | 37118 |
| 2023-07-26 | 63.64 | $63.56 | 32922 |
| 2023-07-25 | 65.62 | $63.80 | 30425 |
| 2023-07-24 | 63.84 | $63.40 | 45000 |
| 2023-07-21 | 63.30 | $63.28 | 40001 |
| 2023-07-20 | 63.91 | $63.36 | 52547 |
| 2023-07-19 | 73.84 | $64.54 | 61829 |
| 2023-07-18 | 73.77 | $64.52 | 291900 |
| 2023-07-17 | 71.79 | $63.93 | 43909 |
| 2023-07-14 | 69.92 | $63.42 | 56148 |
| 2023-07-13 | 69.81 | $63.39 | 61600 |
| 2023-07-12 | 66.67 | $62.59 | 94800 |
| 2023-07-11 | 64.01 | $61.99 | 152200 |
| 2023-07-10 | 62.29 | $61.63 | 58607 |
| 2023-07-07 | 62.20 | $61.61 | 36010 |
| 2023-07-06 | 63.72 | $61.81 | 124748 |
| 2023-07-05 | 66.36 | $62.15 | 200300 |
| 2023-07-03 | 67.21 | $62.26 | 13600 |
| 2023-06-30 | 67.81 | $62.34 | 25632 |
| 2023-06-29 | 64.11 | $61.37 | 53900 |
| 2023-06-28 | 63.66 | $61.26 | 96239 |
| 2023-06-27 | 63.05 | $61.11 | 27126 |
| 2023-06-26 | 59.06 | $60.18 | 56518 |
| 2023-06-23 | 63.18 | $60.77 | 30000 |
| 2023-06-22 | 66.93 | $61.27 | 37308 |
| 2023-06-21 | 64.91 | $60.76 | 34919 |
| 2023-06-20 | 69.16 | $61.30 | 29415 |
| 2023-06-16 | 70.12 | $61.42 | 31600 |
| 2023-06-15 | 72.87 | $61.76 | 54122 |
| 2023-06-14 | 69.94 | $60.87 | 66300 |
| 2023-06-13 | 69.66 | $60.79 | 75234 |
| 2023-06-12 | 68.15 | $60.36 | 79725 |
| 2023-06-09 | 65.20 | $59.59 | 111300 |
| 2023-06-08 | 64.34 | $59.38 | 32004 |
| 2023-06-07 | 62.11 | $58.85 | 47529 |
| 2023-06-06 | 68.41 | $59.67 | 191400 |
| 2023-06-05 | 68.30 | $59.64 | 141200 |
| 2023-06-02 | 68.92 | $59.72 | 378300 |
| 2023-06-01 | 66.03 | $58.93 | 46740 |
| 2023-05-31 | 63.11 | $58.22 | 66700 |
| 2023-05-30 | 65.68 | $58.56 | 142609 |
| 2023-05-26 | 65.09 | $58.41 | 24700 |
| 2023-05-25 | 60.82 | $57.42 | 51400 |
| 2023-05-24 | 55.49 | $56.40 | 50092 |
| 2023-05-23 | 57.91 | $56.73 | 39530 |
| 2023-05-22 | 64.83 | $57.58 | 207536 |
| 2023-05-19 | 64.25 | $57.46 | 36800 |
| 2023-05-18 | 65.01 | $57.55 | 110709 |
| 2023-05-17 | 61.26 | $56.77 | 133631 |
| 2023-05-16 | 57.62 | $56.11 | 47800 |
| 2023-05-15 | 59.39 | $56.33 | 26516 |
| 2023-05-12 | 58.34 | $56.14 | 14449 |
| 2023-05-11 | 59.57 | $56.30 | 57437 |
| 2023-05-10 | 59.87 | $56.34 | 91433 |
| 2023-05-09 | 57.37 | $55.85 | 85600 |
| 2023-05-08 | 59.31 | $56.12 | 403800 |
| 2023-05-05 | 58.52 | $55.96 | 20300 |
| 2023-05-04 | 52.21 | $54.81 | 42117 |
| 2023-05-03 | 53.97 | $55.07 | 36500 |
| 2023-05-02 | 55.91 | $55.35 | 37620 |
| 2023-05-01 | 59.75 | $55.88 | 105035 |
| 2023-04-28 | 59.97 | $55.91 | 33700 |
| 2023-04-27 | 57.37 | $55.39 | 24247 |
| 2023-04-26 | 51.35 | $54.35 | 35303 |
| 2023-04-25 | 50.19 | $54.17 | 29200 |
| 2023-04-24 | 57.23 | $55.15 | 56000 |
| 2023-04-21 | 57.78 | $55.22 | 113900 |
| 2023-04-20 | 57.44 | $55.16 | 34028 |
| 2023-04-19 | 60.38 | $55.55 | 28818 |
| 2023-04-18 | 60.68 | $55.59 | 26400 |
| 2023-04-17 | 60.07 | $55.46 | 33520 |
| 2023-04-14 | 59.18 | $55.27 | 30416 |
| 2023-04-13 | 60.66 | $55.49 | 20838 |
| 2023-04-12 | 56.24 | $54.56 | 39842 |
| 2023-04-11 | 57.97 | $54.82 | 97837 |
| 2023-04-10 | 58.50 | $54.90 | 49003 |
| 2023-04-06 | 58.63 | $54.92 | 28248 |
| 2023-04-05 | 57.54 | $54.67 | 25000 |
| 2023-04-04 | 60.25 | $55.12 | 67511 |
| 2023-04-03 | 62.17 | $55.43 | 102300 |
| 2023-03-31 | 61.91 | $55.36 | 48100 |
| 2023-03-30 | 58.33 | $54.44 | 46600 |
| 2023-03-29 | 56.56 | $54.02 | 36400 |
| 2023-03-28 | 52.95 | $53.22 | 34800 |
| 2023-03-27 | 53.59 | $53.34 | 139314 |
| 2023-03-24 | 54.25 | $53.47 | 54700 |
| 2023-03-23 | 53.83 | $53.37 | 40000 |
| 2023-03-22 | 52.50 | $53.05 | 25240 |
| 2023-03-21 | 56.31 | $53.84 | 61330 |
| 2023-03-20 | 52.90 | $53.01 | 72030 |
| 2023-03-17 | 51.83 | $52.76 | 390739 |
| 2023-03-16 | 53.64 | $53.15 | 54949 |
| 2023-03-15 | 48.69 | $52.02 | 69512 |
| 2023-03-14 | 49.40 | $52.18 | 30536 |
| 2023-03-13 | 44.19 | $51.10 | 137700 |
| 2023-03-10 | 43.32 | $50.93 | 366702 |
| 2023-03-09 | 47.51 | $51.94 | 27018 |
| 2023-03-08 | 52.07 | $52.90 | 63807 |
| 2023-03-07 | 51.42 | $52.76 | 38900 |
| 2023-03-06 | 54.93 | $53.46 | 482400 |
| 2023-03-03 | 54.55 | $53.37 | 34217 |
| 2023-03-02 | 50.13 | $52.37 | 45000 |
| 2023-03-01 | 47.86 | $51.90 | 44537 |
| 2023-02-28 | 49.31 | $52.22 | 42900 |
| 2023-02-27 | 50.03 | $52.38 | 66216 |
| 2023-02-24 | 48.69 | $52.08 | 63800 |
| 2023-02-23 | 52.13 | $52.86 | 39445 |
| 2023-02-22 | 50.21 | $52.41 | 57646 |
| 2023-02-21 | 50.21 | $52.41 | 288500 |
| 2023-02-17 | 55.49 | $53.59 | 252730 |
| 2023-02-16 | 57.44 | $53.99 | 79400 |
| 2023-02-15 | 62.16 | $54.90 | 85100 |
| 2023-02-14 | 60.99 | $54.55 | 90400 |
| 2023-02-13 | 60.05 | $54.27 | 409200 |
| 2023-02-10 | 57.44 | $53.52 | 25643 |
| 2023-02-09 | 58.45 | $53.73 | 85456 |
| 2023-02-08 | 60.38 | $54.13 | 143148 |
| 2023-02-07 | 63.36 | $54.73 | 64100 |
| 2023-02-06 | 60.49 | $53.80 | 49231 |
| 2023-02-03 | 62.55 | $54.21 | 129414 |
| 2023-02-02 | 65.70 | $54.82 | 49829 |
| 2023-02-01 | 62.49 | $53.73 | 119800 |
| 2023-01-31 | 59.70 | $52.88 | 76547 |
| 2023-01-30 | 56.63 | $52.03 | 134317 |
| 2023-01-27 | 61.32 | $52.93 | 104613 |
| 2023-01-26 | 60.03 | $52.56 | 61405 |
| 2023-01-25 | 56.96 | $51.73 | 168900 |
| 2023-01-24 | 57.52 | $51.84 | 52631 |
| 2023-01-23 | 57.76 | $51.89 | 47330 |
| 2023-01-20 | 54.66 | $51.04 | 51900 |
| 2023-01-19 | 49.80 | $49.86 | 62315 |
| 2023-01-18 | 51.81 | $50.31 | 59232 |
| 2023-01-17 | 54.95 | $50.98 | 52443 |
| 2023-01-13 | 54.20 | $50.79 | 147100 |
| 2023-01-12 | 53.31 | $50.56 | 46410 |
| 2023-01-11 | 52.36 | $50.31 | 44000 |
| 2023-01-10 | 48.63 | $49.38 | 66337 |
| 2023-01-09 | 47.16 | $49.03 | 96111 |
| 2023-01-06 | 45.76 | $48.70 | 46629 |
| 2023-01-05 | 41.01 | $47.64 | 51400 |
| 2023-01-04 | 43.87 | $48.47 | 59100 |
| 2023-01-03 | 42.63 | $48.20 | 114212 |
| 2022-12-30 | 44.28 | $48.68 | 137018 |
| 2022-12-29 | 44.62 | $48.78 | 166939 |
| 2022-12-28 | 39.86 | $47.70 | 136000 |
| 2022-12-27 | 41.82 | $48.32 | 166800 |
| 2022-12-23 | 43.25 | $48.76 | 168600 |
| 2022-12-22 | 42.57 | $48.60 | 152237 |
| 2022-12-21 | 45.66 | $49.55 | 183041 |
| 2022-12-20 | 42.58 | $48.81 | 183500 |
| 2022-12-19 | 42.50 | $48.79 | 152446 |
| 2022-12-16 | 44.37 | $49.40 | 115600 |
| 2022-12-15 | 46.51 | $50.07 | 68700 |
| 2022-12-14 | 52.10 | $51.64 | 121500 |
| 2022-12-13 | 53.54 | $52.01 | 118300 |
| 2022-12-12 | 51.97 | $51.55 | 91000 |
| 2022-12-09 | 49.36 | $50.81 | 59448 |
| 2022-12-08 | 50.63 | $51.17 | 55400 |
| 2022-12-07 | 48.60 | $50.59 | 84800 |
| 2022-12-06 | 49.23 | $50.78 | 129301 |
| 2022-12-05 | 52.50 | $51.74 | 111000 |
| 2022-12-02 | 56.63 | $52.85 | 117738 |
| 2022-12-01 | 57.25 | $53.01 | 239600 |
| 2022-11-30 | 56.97 | $52.91 | 69700 |
| 2022-11-29 | 50.13 | $50.69 | 99219 |
| 2022-11-28 | 51.35 | $51.04 | 40635 |
| 2022-11-25 | 54.26 | $51.85 | 11100 |
| 2022-11-23 | 54.66 | $51.96 | 57517 |
| 2022-11-22 | 53.20 | $51.47 | 70712 |
| 2022-11-21 | 51.00 | $50.75 | 67034 |
| 2022-11-18 | 52.46 | $51.20 | 49417 |
| 2022-11-17 | 52.17 | $51.10 | 54600 |
| 2022-11-16 | 53.38 | $51.49 | 43100 |
| 2022-11-15 | 55.41 | $52.14 | 68500 |
| 2022-11-14 | 53.66 | $51.46 | 42024 |
| 2022-11-11 | 55.64 | $52.11 | 31800 |
| 2022-11-10 | 53.32 | $51.19 | 39735 |
| 2022-11-09 | 42.13 | $47.61 | 86217 |
| 2022-11-08 | 45.77 | $48.86 | 38125 |
| 2022-11-07 | 44.61 | $48.54 | 73900 |
| 2022-11-04 | 43.05 | $48.11 | 93937 |
| 2022-11-03 | 40.96 | $47.54 | 51200 |
| 2022-11-02 | 42.98 | $48.31 | 54834 |
| 2022-11-01 | 48.03 | $50.03 | 170503 |
| 2022-10-31 | 49.34 | $50.44 | 49425 |
| 2022-10-28 | 50.96 | $50.94 | 131300 |
| 2022-10-27 | 47.22 | $49.80 | 75300 |
| 2022-10-26 | 48.70 | $50.28 | 61727 |
| 2022-10-25 | 51.46 | $51.14 | 45300 |
| 2022-10-24 | 47.84 | $50.03 | 48500 |
| 2022-10-21 | 46.23 | $49.56 | 42300 |
| 2022-10-20 | 42.00 | $48.39 | 56200 |
| 2022-10-19 | 43.10 | $48.79 | 67429 |
| 2022-10-18 | 44.29 | $49.22 | 47044 |
| 2022-10-17 | 42.36 | $48.67 | 57600 |
| 2022-10-14 | 36.17 | $47.05 | 38800 |
| 2022-10-13 | 39.86 | $48.52 | 72341 |
| 2022-10-12 | 35.48 | $47.49 | 56035 |
| 2022-10-11 | 35.69 | $47.58 | 63200 |
| 2022-10-10 | 37.02 | $48.14 | 50142 |
| 2022-10-07 | 38.43 | $48.72 | 36800 |
| 2022-10-06 | 43.45 | $50.57 | 33700 |
| 2022-10-05 | 44.49 | $50.92 | 37800 |
| 2022-10-04 | 44.67 | $50.98 | 54043 |
| 2022-10-03 | 38.34 | $49.33 | 45700 |
| 2022-09-30 | 33.67 | $48.26 | 85000 |
| 2022-09-29 | 35.38 | $48.98 | 89303 |
| 2022-09-28 | 38.46 | $50.17 | 151200 |
| 2022-09-27 | 33.68 | $49.13 | 744200 |
| 2022-09-26 | 33.70 | $49.14 | 81400 |
| 2022-09-23 | 34.73 | $49.58 | 70437 |
| 2022-09-22 | 36.74 | $50.41 | 40505 |
| 2022-09-21 | 38.59 | $51.13 | 139847 |
| 2022-09-20 | 41.12 | $52.06 | 91700 |
| 2022-09-19 | 42.76 | $52.63 | 62200 |
| 2022-09-16 | 41.40 | $52.28 | 153400 |
| 2022-09-15 | 42.89 | $52.82 | 62833 |
| 2022-09-14 | 45.36 | $53.68 | 37015 |
| 2022-09-13 | 43.97 | $53.29 | 161337 |
| 2022-09-12 | 53.14 | $56.07 | 51738 |
| 2022-09-09 | 50.86 | $55.42 | 117000 |
| 2022-09-08 | 46.62 | $54.30 | 43800 |
| 2022-09-07 | 45.05 | $53.91 | 60113 |
| 2022-09-06 | 40.26 | $52.79 | 62249 |
| 2022-09-02 | 40.71 | $52.94 | 72400 |
| 2022-09-01 | 42.62 | $53.57 | 98401 |
| 2022-08-31 | 42.92 | $53.67 | 78744 |
| 2022-08-30 | 44.11 | $54.07 | 70632 |
| 2022-08-29 | 45.97 | $54.68 | 44701 |
| 2022-08-26 | 47.74 | $55.25 | 35443 |
| 2022-08-25 | 55.81 | $57.49 | 31338 |
| 2022-08-24 | 52.69 | $56.57 | 90100 |
| 2022-08-23 | 51.88 | $56.34 | 88200 |
| 2022-08-22 | 52.14 | $56.41 | 40200 |
| 2022-08-19 | 58.11 | $57.94 | 79800 |
| 2022-08-18 | 63.00 | $59.03 | 74100 |
| 2022-08-17 | 62.70 | $58.92 | 50100 |
| 2022-08-16 | 65.17 | $59.46 | 40600 |
| 2022-08-15 | 65.44 | $59.52 | 132303 |
| 2022-08-12 | 64.55 | $59.14 | 67900 |
| 2022-08-11 | 61.85 | $58.04 | 131600 |
| 2022-08-10 | 63.01 | $58.32 | 38000 |
| 2022-08-09 | 58.84 | $56.73 | 54436 |
| 2022-08-08 | 61.27 | $57.32 | 35320 |
| 2022-08-05 | 61.93 | $57.48 | 51325 |
| 2022-08-04 | 62.65 | $57.66 | 92300 |
| 2022-08-03 | 62.12 | $57.43 | 47200 |
| 2022-08-02 | 59.24 | $56.24 | 45000 |
| 2022-08-01 | 59.93 | $56.43 | 33300 |
| 2022-07-29 | 60.36 | $56.55 | 86918 |
| 2022-07-28 | 57.72 | $55.43 | 105000 |
| 2022-07-27 | 55.43 | $54.52 | 45917 |
| 2022-07-26 | 49.56 | $52.46 | 52507 |
| 2022-07-25 | 52.80 | $53.47 | 28300 |
| 2022-07-22 | 53.69 | $53.74 | 36031 |
| 2022-07-21 | 56.54 | $54.59 | 77200 |
| 2022-07-20 | 54.12 | $53.70 | 68600 |
| 2022-07-19 | 51.82 | $52.90 | 57800 |
| 2022-07-18 | 46.75 | $51.30 | 42600 |
| 2022-07-15 | 47.88 | $51.68 | 54300 |
| 2022-07-14 | 44.62 | $50.71 | 34700 |
| 2022-07-13 | 44.70 | $50.74 | 68600 |
| 2022-07-12 | 44.94 | $50.83 | 45422 |
| 2022-07-11 | 46.98 | $51.61 | 53917 |
| 2022-07-08 | 49.42 | $52.50 | 42510 |
| 2022-07-07 | 49.64 | $52.58 | 83537 |
| 2022-07-06 | 46.62 | $51.51 | 197633 |
| 2022-07-05 | 46.02 | $51.30 | 38728 |
| 2022-07-01 | 43.93 | $50.57 | 59724 |
| 2022-06-30 | 42.54 | $50.09 | 74200 |
| 2022-06-29 | 43.81 | $50.68 | 46800 |
| 2022-06-28 | 43.83 | $50.69 | 88300 |
| 2022-06-27 | 47.09 | $52.21 | 59800 |
| 2022-06-24 | 48.01 | $52.62 | 54214 |
| 2022-06-23 | 43.47 | $50.84 | 73700 |
| 2022-06-22 | 41.05 | $49.96 | 41500 |
| 2022-06-21 | 41.03 | $49.95 | 107601 |
| 2022-06-17 | 37.69 | $48.73 | 101800 |
| 2022-06-16 | 36.08 | $48.16 | 60300 |
| 2022-06-15 | 39.66 | $50.26 | 119726 |
| 2022-06-14 | 36.05 | $49.00 | 185128 |
| 2022-06-13 | 36.05 | $49.00 | 217700 |
| 2022-06-10 | 40.36 | $51.49 | 132200 |
| 2022-06-09 | 44.52 | $53.54 | 216900 |
| 2022-06-08 | 48.00 | $55.06 | 121500 |
| 2022-06-07 | 49.06 | $55.50 | 53902 |
| 2022-06-06 | 47.79 | $54.99 | 41411 |
| 2022-06-03 | 47.28 | $54.78 | 35240 |
| 2022-06-02 | 50.34 | $56.15 | 71800 |
| 2022-06-01 | 46.19 | $54.43 | 135800 |
| 2022-05-31 | 47.03 | $54.82 | 49620 |
| 2022-05-27 | 47.52 | $55.05 | 43800 |
| 2022-05-26 | 43.05 | $53.22 | 69000 |
| 2022-05-25 | 39.12 | $51.76 | 121500 |
| 2022-05-24 | 37.08 | $51.04 | 83600 |
| 2022-05-23 | 39.25 | $52.29 | 66332 |
| 2022-05-20 | 36.75 | $51.40 | 119525 |
| 2022-05-19 | 36.90 | $51.49 | 159900 |
| 2022-05-18 | 36.93 | $51.51 | 737255 |
| 2022-05-17 | 41.04 | $54.03 | 134327 |
| 2022-05-16 | 37.44 | $52.66 | 50622 |
| 2022-05-13 | 38.64 | $53.39 | 135800 |
| 2022-05-12 | 33.20 | $51.43 | 111700 |
| 2022-05-11 | 33.27 | $51.48 | 173300 |
| 2022-05-10 | 35.54 | $53.04 | 106900 |
| 2022-05-09 | 34.31 | $52.59 | 229421 |
| 2022-05-06 | 38.14 | $55.09 | 84515 |
| 2022-05-05 | 39.46 | $55.88 | 102700 |
| 2022-05-04 | 44.95 | $58.81 | 84500 |
| 2022-05-03 | 40.03 | $56.99 | 170400 |
| 2022-05-02 | 40.06 | $57.01 | 356600 |
| 2022-04-29 | 38.03 | $56.27 | 65000 |
| 2022-04-28 | 42.91 | $58.88 | 285107 |
| 2022-04-27 | 37.35 | $56.98 | 53000 |
| 2022-04-26 | 36.95 | $56.85 | 105706 |
| 2022-04-25 | 41.45 | $59.18 | 62206 |
| 2022-04-22 | 39.34 | $58.48 | 55000 |
| 2022-04-21 | 42.79 | $60.13 | 83100 |
| 2022-04-20 | 46.04 | $61.53 | 60644 |
| 2022-04-19 | 47.86 | $62.27 | 86417 |
| 2022-04-18 | 43.89 | $60.88 | 125738 |
| 2022-04-14 | 43.94 | $60.90 | 88540 |
| 2022-04-13 | 47.04 | $62.23 | 216700 |
| 2022-04-12 | 43.63 | $61.03 | 65730 |
| 2022-04-11 | 44.51 | $61.42 | 214200 |
| 2022-04-08 | 47.94 | $62.87 | 79123 |
| 2022-04-07 | 49.86 | $63.63 | 192407 |
| 2022-04-06 | 49.40 | $63.45 | 71530 |
| 2022-04-05 | 53.27 | $64.97 | 43300 |
| 2022-04-04 | 57.02 | $66.31 | 56440 |
| 2022-04-01 | 54.41 | $65.16 | 110536 |
| 2022-03-31 | 54.04 | $65.00 | 40815 |
| 2022-03-30 | 56.74 | $65.99 | 91102 |
| 2022-03-29 | 59.00 | $66.79 | 150230 |
| 2022-03-28 | 56.51 | $65.58 | 46323 |
| 2022-03-25 | 54.35 | $64.59 | 118124 |
| 2022-03-24 | 54.48 | $64.64 | 48600 |
| 2022-03-23 | 52.14 | $63.56 | 236309 |
| 2022-03-22 | 54.48 | $64.51 | 111700 |
| 2022-03-21 | 52.02 | $63.37 | 83533 |
| 2022-03-18 | 52.69 | $63.65 | 152300 |
| 2022-03-17 | 49.66 | $62.26 | 85217 |
| 2022-03-16 | 47.47 | $61.31 | 61007 |
| 2022-03-15 | 42.15 | $59.19 | 40000 |
| 2022-03-14 | 37.19 | $57.45 | 93300 |
| 2022-03-11 | 39.21 | $58.55 | 80900 |
| 2022-03-10 | 41.40 | $59.68 | 104435 |
| 2022-03-09 | 42.28 | $60.12 | 59000 |
| 2022-03-08 | 35.61 | $57.85 | 173103 |
| 2022-03-07 | 36.19 | $58.18 | 119606 |
| 2022-03-04 | 41.01 | $60.70 | 95149 |
| 2022-03-03 | 43.11 | $61.67 | 162719 |
| 2022-03-02 | 45.23 | $62.60 | 177842 |
| 2022-03-01 | 42.49 | $61.65 | 92700 |
| 2022-02-28 | 44.68 | $62.63 | 156700 |
| 2022-02-25 | 44.26 | $62.48 | 75800 |
| 2022-02-24 | 41.50 | $61.49 | 266226 |
| 2022-02-23 | 34.59 | $59.27 | 104016 |
| 2022-02-22 | 37.55 | $60.83 | 187000 |
| 2022-02-18 | 38.99 | $61.54 | 108100 |
| 2022-02-17 | 40.69 | $62.35 | 43547 |
| 2022-02-16 | 45.38 | $64.38 | 67700 |
| 2022-02-15 | 45.38 | $64.38 | 95800 |
| 2022-02-14 | 41.15 | $62.98 | 232700 |
| 2022-02-11 | 41.00 | $62.93 | 132200 |
| 2022-02-10 | 45.25 | $64.81 | 178700 |
| 2022-02-09 | 48.70 | $66.16 | 94406 |
| 2022-02-08 | 44.54 | $64.76 | 59600 |
| 2022-02-07 | 42.61 | $64.15 | 74827 |
| 2022-02-04 | 43.63 | $64.58 | 62428 |
| 2022-02-03 | 40.20 | $63.49 | 110800 |
| 2022-02-02 | 46.20 | $65.94 | 239436 |
| 2022-02-01 | 45.02 | $65.57 | 240913 |
| 2022-01-31 | 43.43 | $65.07 | 68818 |
| 2022-01-28 | 35.97 | $62.95 | 82312 |
| 2022-01-27 | 27.25 | $60.92 | 69209 |
| 2022-01-26 | 28.07 | $61.38 | 91940 |
| 2022-01-25 | 28.36 | $61.54 | 168918 |
| 2022-01-24 | 31.05 | $62.99 | 189600 |
| 2022-01-21 | 29.47 | $62.63 | 155315 |
| 2022-01-20 | 33.05 | $64.42 | 127406 |
| 2022-01-19 | 34.90 | $65.24 | 187900 |
| 2022-01-18 | 36.50 | $65.92 | 107525 |
| 2022-01-14 | 40.37 | $67.41 | 80400 |
| 2022-01-13 | 39.76 | $67.26 | 119600 |
| 2022-01-12 | 45.15 | $69.10 | 122801 |
| 2022-01-11 | 44.29 | $68.88 | 100300 |
| 2022-01-10 | 40.69 | $67.98 | 144445 |
| 2022-01-07 | 40.94 | $68.07 | 61447 |
| 2022-01-06 | 43.05 | $68.82 | 80600 |
| 2022-01-05 | 43.47 | $68.97 | 174632 |
| 2022-01-04 | 51.18 | $71.38 | 40226 |
| 2022-01-03 | 54.42 | $72.23 | 58600 |
| 2021-12-31 | 53.06 | $71.82 | 27648 |
| 2021-12-30 | 54.61 | $72.23 | 40900 |
| 2021-12-29 | 55.43 | $72.45 | 66600 |
| 2021-12-28 | 55.50 | $72.47 | 51500 |
| 2021-12-27 | 56.55 | $72.77 | 89716 |
| 2021-12-23 | 53.75 | $71.76 | 97646 |
| 2021-12-22 | 52.03 | $71.17 | 59629 |
| 2021-12-21 | 49.37 | $70.29 | 45900 |
| 2021-12-20 | 43.51 | $68.56 | 91246 |
| 2021-12-17 | 46.31 | $69.51 | 129600 |
| 2021-12-16 | 46.97 | $69.73 | 80700 |
| 2021-12-15 | 51.67 | $71.20 | 77900 |
| 2021-12-14 | 46.79 | $69.78 | 196403 |
| 2021-12-13 | 50.14 | $70.77 | 101727 |
| 2021-12-10 | 53.42 | $71.66 | 28600 |
| 2021-12-09 | 51.77 | $71.17 | 30117 |
| 2021-12-08 | 55.46 | $72.14 | 44325 |
| 2021-12-07 | 53.68 | $71.59 | 43343 |
| 2021-12-06 | 46.27 | $69.59 | 135616 |
| 2021-12-03 | 43.39 | $68.92 | 157922 |
| 2021-12-02 | 47.91 | $70.16 | 44500 |
| 2021-12-01 | 44.27 | $69.34 | 75107 |
| 2021-11-30 | 50.07 | $70.77 | 63500 |
| 2021-11-29 | 56.58 | $72.09 | 101141 |
| 2021-11-26 | 50.83 | $70.84 | 24526 |
| 2021-11-24 | 59.10 | $72.23 | 28124 |
| 2021-11-23 | 57.10 | $71.81 | 106300 |
| 2021-11-22 | 59.81 | $72.22 | 47820 |
| 2021-11-19 | 67.39 | $73.24 | 28744 |
| 2021-11-18 | 66.48 | $73.01 | 30200 |
| 2021-11-17 | 64.95 | $72.63 | 42008 |
| 2021-11-16 | 66.39 | $72.82 | 32935 |
| 2021-11-15 | 63.77 | $72.17 | 155800 |
| 2021-11-12 | 64.21 | $72.23 | 57300 |
| 2021-11-11 | 60.66 | $71.40 | 161146 |
| 2021-11-10 | 60.34 | $71.33 | 73500 |
| 2021-11-09 | 68.30 | $72.40 | 27300 |
| 2021-11-08 | 71.57 | $72.79 | 137428 |
| 2021-11-05 | 71.10 | $72.65 | 44100 |
| 2021-11-04 | 70.70 | $72.53 | 41300 |
| 2021-11-03 | 68.22 | $71.81 | 37100 |
| 2021-11-02 | 66.50 | $71.35 | 25233 |
| 2021-11-01 | 65.73 | $71.15 | 111925 |
| 2021-10-29 | 65.32 | $71.04 | 29800 |
| 2021-10-28 | 63.84 | $70.65 | 44425 |
| 2021-10-27 | 61.15 | $69.98 | 47805 |
| 2021-10-26 | 61.21 | $69.99 | 82700 |
| 2021-10-25 | 60.38 | $69.78 | 97509 |
| 2021-10-22 | 58.26 | $69.26 | 68600 |
| 2021-10-21 | 61.25 | $69.76 | 37327 |
| 2021-10-20 | 59.01 | $69.20 | 37300 |
| 2021-10-19 | 59.48 | $69.28 | 32534 |
| 2021-10-18 | 57.77 | $68.85 | 32710 |
| 2021-10-15 | 54.93 | $68.17 | 69219 |
| 2021-10-14 | 52.84 | $67.70 | 31900 |
| 2021-10-13 | 46.81 | $66.49 | 29200 |
| 2021-10-12 | 43.88 | $65.97 | 79141 |
| 2021-10-11 | 43.88 | $65.97 | 24600 |
| 2021-10-08 | 45.85 | $66.42 | 36100 |
| 2021-10-07 | 47.29 | $66.74 | 46500 |
| 2021-10-06 | 43.73 | $66.06 | 32526 |
| 2021-10-05 | 41.36 | $65.63 | 155300 |
| 2021-10-04 | 36.18 | $64.76 | 99000 |
| 2021-10-01 | 42.30 | $66.26 | 165413 |
| 2021-09-30 | 37.55 | $65.55 | 66000 |
| 2021-09-29 | 39.28 | $65.95 | 31000 |
| 2021-09-28 | 39.93 | $66.10 | 112406 |
| 2021-09-27 | 50.04 | $68.01 | 34300 |
| 2021-09-24 | 54.72 | $68.69 | 51644 |
| 2021-09-23 | 54.94 | $68.72 | 29337 |
| 2021-09-22 | 50.08 | $67.94 | 32218 |
| 2021-09-21 | 45.74 | $67.33 | 145945 |
| 2021-09-20 | 45.07 | $67.24 | 59400 |
| 2021-09-17 | 53.92 | $68.50 | 45900 |
| 2021-09-16 | 60.36 | $69.22 | 34600 |
| 2021-09-15 | 59.66 | $69.11 | 33418 |
| 2021-09-14 | 56.19 | $68.59 | 51100 |
| 2021-09-13 | 57.09 | $68.69 | 98000 |
| 2021-09-10 | 58.60 | $68.86 | 144909 |
| 2021-09-09 | 63.69 | $69.40 | 32800 |
| 2021-09-08 | 66.21 | $69.65 | 47000 |
| 2021-09-07 | 68.59 | $69.88 | 35424 |
| 2021-09-03 | 68.80 | $69.90 | 95200 |
| 2021-09-02 | 67.75 | $69.67 | 56900 |
| 2021-09-01 | 67.94 | $69.69 | 31841 |
| 2021-08-31 | 67.07 | $69.49 | 34400 |
| 2021-08-30 | 68.84 | $69.69 | 55005 |
| 2021-08-27 | 66.21 | $69.07 | 47029 |
| 2021-08-26 | 62.72 | $68.35 | 74706 |
| 2021-08-25 | 66.43 | $68.76 | 48623 |
| 2021-08-24 | 65.53 | $68.57 | 28646 |
| 2021-08-23 | 64.63 | $68.38 | 26626 |
| 2021-08-20 | 60.18 | $67.52 | 39900 |
| 2021-08-19 | 55.68 | $66.79 | 129533 |
| 2021-08-18 | 53.99 | $66.54 | 30618 |
| 2021-08-17 | 59.33 | $67.16 | 48100 |
| 2021-08-16 | 64.82 | $67.72 | 25444 |
| 2021-08-13 | 64.60 | $67.68 | 62900 |
| 2021-08-12 | 63.78 | $67.53 | 31508 |
| 2021-08-11 | 61.71 | $67.16 | 25800 |
| 2021-08-10 | 63.20 | $67.32 | 58347 |
| 2021-08-09 | 66.52 | $67.67 | 31000 |
| 2021-08-06 | 66.37 | $67.64 | 36300 |
| 2021-08-05 | 68.52 | $67.87 | 53648 |
| 2021-08-04 | 66.12 | $67.34 | 38546 |
| 2021-08-03 | 65.27 | $67.16 | 74447 |
| 2021-08-02 | 63.68 | $66.83 | 28214 |
| 2021-07-30 | 64.10 | $66.88 | 32903 |
| 2021-07-29 | 68.70 | $67.41 | 29141 |
| 2021-07-28 | 68.45 | $67.35 | 61816 |
| 2021-07-27 | 67.41 | $67.09 | 54412 |
| 2021-07-26 | 72.77 | $67.70 | 41317 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.32
2026-07-22
Close Price
$114.14
Vol: 73983
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-37.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -50.32 | $114.14 | 73983 |
| 2026-07-21 | -47.76 | $114.30 | 50522 |
| 2026-07-20 | -79.18 | $112.46 | 74058 |
| 2026-07-17 | -77.58 | $112.57 | 49830 |
| 2026-07-16 | -63.86 | $114.03 | 57007 |
| 2026-07-15 | -31.35 | $116.00 | 54400 |
| 2026-07-14 | -30.86 | $116.03 | 68637 |
| 2026-07-13 | -57.26 | $114.43 | 63100 |
| 2026-07-10 | -20.78 | $116.52 | 52700 |
| 2026-07-09 | -27.86 | $116.05 | 58300 |
| 2026-07-08 | -46.84 | $114.64 | 113620 |
| 2026-07-07 | -54.31 | $114.12 | 90923 |
| 2026-07-06 | -32.04 | $115.67 | 83548 |
| 2026-07-02 | -62.41 | $114.09 | 119600 |
| 2026-07-01 | -48.70 | $115.66 | 220600 |
| 2026-06-30 | -36.86 | $117.02 | 547549 |
| 2026-06-29 | -56.49 | $115.13 | 48900 |
| 2026-06-26 | -85.25 | $112.36 | 60321 |
| 2026-06-25 | -72.90 | $113.55 | 48000 |
| 2026-06-24 | -75.49 | $113.30 | 69800 |
| 2026-06-23 | -74.25 | $113.42 | 61130 |
| 2026-06-22 | -39.56 | $116.76 | 50400 |
| 2026-06-18 | -35.62 | $117.14 | 39716 |
| 2026-06-17 | -58.88 | $114.90 | 65640 |
| 2026-06-16 | -44.96 | $116.24 | 60700 |
| 2026-06-15 | -31.78 | $117.51 | 94841 |
| 2026-06-12 | -65.11 | $114.30 | 77100 |
| 2026-06-11 | -68.85 | $113.94 | 101425 |
| 2026-06-10 | -95.64 | $111.36 | 86100 |
| 2026-06-09 | -66.87 | $114.13 | 154009 |
| 2026-06-08 | -74.45 | $114.83 | 71109 |
| 2026-06-05 | -85.73 | $113.96 | 143500 |
| 2026-06-04 | -21.40 | $118.92 | 48910 |
| 2026-06-03 | -19.58 | $118.99 | 115907 |
| 2026-06-02 | -3.71 | $120.22 | 48103 |
| 2026-06-01 | -3.74 | $120.06 | 49340 |
| 2026-05-29 | -2.15 | $118.88 | 35100 |
| 2026-05-28 | -1.08 | $118.24 | 44677 |
| 2026-05-27 | -4.77 | $116.99 | 28908 |
| 2026-05-26 | -4.23 | $117.04 | 36579 |
| 2026-05-22 | -19.94 | $115.59 | 82400 |
| 2026-05-21 | -21.78 | $115.42 | 146800 |
| 2026-05-20 | -21.36 | $115.29 | 403000 |
| 2026-05-19 | -38.72 | $113.55 | 33241 |
| 2026-05-18 | -28.74 | $114.55 | 65425 |
| 2026-05-15 | -21.66 | $115.26 | 107322 |
| 2026-05-14 | -1.30 | $117.30 | 33800 |
| 2026-05-13 | -3.71 | $115.80 | 55815 |
| 2026-05-12 | -10.51 | $114.60 | 40441 |
| 2026-05-11 | -4.81 | $115.10 | 109500 |
| 2026-05-08 | -0.22 | $114.82 | 68304 |
| 2026-05-07 | -8.07 | $113.58 | 204400 |
| 2026-05-06 | -0.72 | $113.83 | 63413 |
| 2026-05-05 | -2.14 | $111.42 | 89613 |
| 2026-05-04 | -4.01 | $110.50 | 63700 |
| 2026-05-01 | -3.04 | $110.54 | 150001 |
| 2026-04-30 | -4.93 | $109.86 | 64831 |
| 2026-04-29 | -9.80 | $109.07 | 76417 |
| 2026-04-28 | -8.06 | $109.23 | 66300 |
| 2026-04-27 | -0.36 | $110.59 | 53700 |
| 2026-04-24 | -0.63 | $110.15 | 50438 |
| 2026-04-23 | -6.16 | $108.46 | 47737 |
| 2026-04-22 | -0.05 | $109.58 | 52400 |
| 2026-04-21 | -7.30 | $107.65 | 124401 |
| 2026-04-20 | -2.73 | $108.37 | 109448 |
| 2026-04-17 | -1.25 | $108.63 | 47935 |
| 2026-04-16 | -1.70 | $106.91 | 71529 |
| 2026-04-15 | -0.52 | $106.66 | 61900 |
| 2026-04-14 | -0.14 | $105.29 | 77700 |
| 2026-04-13 | -0.58 | $103.20 | 68910 |
| 2026-04-10 | -4.38 | $101.74 | 58129 |
| 2026-04-09 | -1.48 | $101.27 | 84900 |
| 2026-04-08 | -8.58 | $100.64 | 64900 |
| 2026-04-07 | -40.28 | $97.62 | 70544 |
| 2026-04-06 | -44.41 | $97.18 | 34100 |
| 2026-04-02 | -48.17 | $96.78 | 65700 |
| 2026-04-01 | -48.83 | $96.71 | 61900 |
| 2026-03-31 | -60.38 | $95.48 | 168200 |
| 2026-03-30 | -96.06 | $91.68 | 103400 |
| 2026-03-27 | -98.54 | $92.47 | 77900 |
| 2026-03-26 | -99.46 | $94.55 | 65927 |
| 2026-03-25 | -76.46 | $97.39 | 119500 |
| 2026-03-24 | -86.10 | $96.69 | 90149 |
| 2026-03-23 | -75.55 | $97.51 | 102439 |
| 2026-03-20 | -93.95 | $96.08 | 54145 |
| 2026-03-19 | -80.22 | $98.19 | 72941 |
| 2026-03-18 | -94.54 | $98.36 | 61000 |
| 2026-03-17 | -69.68 | $99.68 | 25100 |
| 2026-03-16 | -71.75 | $99.57 | 48543 |
| 2026-03-13 | -97.74 | $98.19 | 45316 |
| 2026-03-12 | -80.04 | $99.25 | 78624 |
| 2026-03-11 | -47.65 | $101.12 | 53500 |
| 2026-03-10 | -50.18 | $100.98 | 50900 |
| 2026-03-09 | -49.65 | $101.08 | 107800 |
| 2026-03-06 | -80.62 | $99.49 | 50025 |
| 2026-03-05 | -48.99 | $101.22 | 117500 |
| 2026-03-04 | -44.42 | $101.47 | 85300 |
| 2026-03-03 | -73.99 | $100.23 | 322336 |
| 2026-03-02 | -64.08 | $101.38 | 251231 |
| 2026-02-27 | -70.93 | $101.02 | 154741 |
| 2026-02-26 | -59.22 | $102.05 | 155106 |
| 2026-02-25 | -43.35 | $103.24 | 86212 |
| 2026-02-24 | -61.04 | $101.95 | 58904 |
| 2026-02-23 | -74.49 | $100.97 | 72200 |
| 2026-02-20 | -58.02 | $102.17 | 111900 |
| 2026-02-19 | -68.59 | $101.40 | 64948 |
| 2026-02-18 | -67.08 | $101.51 | 62800 |
| 2026-02-17 | -76.54 | $100.82 | 98700 |
| 2026-02-13 | -82.03 | $100.42 | 60416 |
| 2026-02-12 | -77.92 | $100.72 | 67900 |
| 2026-02-11 | -51.30 | $102.66 | 109300 |
| 2026-02-10 | -50.62 | $102.71 | 123301 |
| 2026-02-09 | -42.52 | $103.30 | 71600 |
| 2026-02-06 | -58.57 | $102.13 | 98142 |
| 2026-02-05 | -93.83 | $99.56 | 111000 |
| 2026-02-04 | -82.19 | $101.23 | 112600 |
| 2026-02-03 | -74.03 | $103.15 | 129202 |
| 2026-02-02 | -34.66 | $104.92 | 64049 |
| 2026-01-30 | -40.75 | $104.66 | 47900 |
| 2026-01-29 | -15.22 | $105.75 | 43613 |
| 2026-01-28 | -10.30 | $105.96 | 50845 |
| 2026-01-27 | -8.92 | $105.91 | 35900 |
| 2026-01-26 | -28.67 | $105.09 | 47324 |
| 2026-01-23 | -43.13 | $104.49 | 96000 |
| 2026-01-22 | -49.40 | $104.23 | 49644 |
| 2026-01-21 | -67.71 | $103.47 | 85443 |
| 2026-01-20 | -97.11 | $102.25 | 96500 |
| 2026-01-16 | -31.65 | $104.96 | 127600 |
| 2026-01-15 | -26.04 | $104.96 | 170649 |
| 2026-01-14 | -34.32 | $104.54 | 127000 |
| 2026-01-13 | -9.27 | $105.81 | 154100 |
| 2026-01-12 | -7.50 | $105.90 | 80022 |
| 2026-01-09 | -15.38 | $105.50 | 120700 |
| 2026-01-08 | -32.35 | $104.64 | 72400 |
| 2026-01-07 | -13.61 | $105.59 | 67233 |
| 2026-01-06 | -8.28 | $105.53 | 65818 |
| 2026-01-05 | -23.78 | $104.80 | 129529 |
| 2026-01-02 | -35.88 | $104.23 | 77139 |
| 2025-12-31 | -39.92 | $104.04 | 86704 |
| 2025-12-30 | -22.72 | $104.85 | 42100 |
| 2025-12-29 | -18.05 | $105.07 | 26000 |
| 2025-12-26 | -6.58 | $105.61 | 23301 |
| 2025-12-24 | -1.81 | $105.56 | 27900 |
| 2025-12-23 | -0.22 | $105.38 | 49814 |
| 2025-12-22 | -13.12 | $104.63 | 65038 |
| 2025-12-19 | -21.20 | $103.83 | 78726 |
| 2025-12-18 | -41.05 | $102.51 | 76200 |
| 2025-12-17 | -60.15 | $101.24 | 57500 |
| 2025-12-16 | -34.14 | $102.97 | 62138 |
| 2025-12-15 | -35.94 | $102.85 | 40921 |
| 2025-12-12 | -30.38 | $103.22 | 65213 |
| 2025-12-11 | -3.46 | $105.01 | 74130 |
| 2025-12-10 | -19.77 | $104.80 | 62300 |
| 2025-12-09 | -20.41 | $104.75 | 110922 |
| 2025-12-08 | -19.12 | $104.85 | 49900 |
| 2025-12-05 | -18.86 | $104.87 | 82800 |
| 2025-12-04 | -23.26 | $104.53 | 62238 |
| 2025-12-03 | -31.20 | $104.08 | 106100 |
| 2025-12-02 | -31.00 | $104.22 | 374947 |
| 2025-12-01 | -44.11 | $103.86 | 167600 |
| 2025-11-28 | -40.36 | $104.22 | 14921 |
| 2025-11-26 | -45.13 | $103.77 | 47341 |
| 2025-11-25 | -60.40 | $102.80 | 50500 |
| 2025-11-24 | -66.89 | $102.11 | 78133 |
| 2025-11-21 | -85.98 | $100.08 | 73100 |
| 2025-11-20 | -98.54 | $99.76 | 112210 |
| 2025-11-19 | -84.72 | $101.79 | 87503 |
| 2025-11-18 | -91.45 | $101.20 | 99816 |
| 2025-11-17 | -90.77 | $102.53 | 35500 |
| 2025-11-14 | -75.03 | $103.69 | 41028 |
| 2025-11-13 | -79.97 | $103.39 | 63700 |
| 2025-11-12 | -48.15 | $105.71 | 25400 |
| 2025-11-11 | -48.15 | $105.71 | 105555 |
| 2025-11-10 | -42.52 | $106.12 | 42700 |
| 2025-11-07 | -73.66 | $103.85 | 60304 |
| 2025-11-06 | -79.35 | $103.84 | 67922 |
| 2025-11-05 | -50.44 | $105.80 | 43800 |
| 2025-11-04 | -53.10 | $105.62 | 389901 |
| 2025-11-03 | -24.63 | $107.55 | 26213 |
| 2025-10-31 | -31.42 | $107.09 | 34711 |
| 2025-10-30 | -34.07 | $106.91 | 38543 |
| 2025-10-29 | -3.98 | $108.95 | 53623 |
| 2025-10-28 | -6.53 | $108.45 | 54500 |
| 2025-10-27 | 0.00 | $107.61 | 39000 |
| 2025-10-24 | -7.35 | $105.97 | 60200 |
| 2025-10-23 | -30.71 | $105.08 | 36200 |
| 2025-10-22 | -49.16 | $104.20 | 41300 |
| 2025-10-21 | -30.70 | $104.97 | 30000 |
| 2025-10-20 | -31.41 | $104.94 | 36400 |
| 2025-10-17 | -57.07 | $103.87 | 44900 |
| 2025-10-16 | -67.63 | $103.43 | 41400 |
| 2025-10-15 | -53.72 | $104.01 | 52700 |
| 2025-10-14 | -63.66 | $103.57 | 73710 |
| 2025-10-13 | -42.76 | $104.45 | 66806 |
| 2025-10-10 | -90.50 | $102.44 | 120623 |
| 2025-10-09 | -2.98 | $105.95 | 33400 |
| 2025-10-08 | 0.00 | $105.87 | 281738 |
| 2025-10-07 | -21.08 | $104.67 | 48500 |
| 2025-10-06 | -4.86 | $105.18 | 47532 |
| 2025-10-03 | -16.44 | $104.44 | 38100 |
| 2025-10-02 | -5.39 | $104.88 | 62545 |
| 2025-10-01 | -6.31 | $104.66 | 50340 |
| 2025-09-30 | -12.07 | $104.30 | 80035 |
| 2025-09-29 | -17.85 | $103.82 | 30700 |
| 2025-09-26 | -26.32 | $103.26 | 34301 |
| 2025-09-25 | -34.04 | $102.75 | 28300 |
| 2025-09-24 | -24.51 | $103.38 | 45100 |
| 2025-09-23 | -18.76 | $103.76 | 67115 |
| 2025-09-22 | -1.06 | $104.93 | 112000 |
| 2025-09-19 | -0.69 | $104.16 | 74900 |
| 2025-09-18 | -9.62 | $103.37 | 65300 |
| 2025-09-17 | -17.95 | $102.65 | 34700 |
| 2025-09-16 | -8.97 | $103.14 | 46100 |
| 2025-09-15 | -2.20 | $103.51 | 50447 |
| 2025-09-12 | -4.47 | $102.87 | 34816 |
| 2025-09-11 | -3.47 | $102.62 | 52021 |
| 2025-09-10 | -12.11 | $102.09 | 37613 |
| 2025-09-09 | -21.95 | $101.37 | 153200 |
| 2025-09-08 | -29.51 | $101.06 | 57742 |
| 2025-09-05 | -47.80 | $100.31 | 79802 |
| 2025-09-04 | -39.27 | $100.66 | 50846 |
| 2025-09-03 | -60.98 | $99.77 | 65535 |
| 2025-09-02 | -69.76 | $99.41 | 197623 |
| 2025-08-29 | -51.46 | $100.16 | 67936 |
| 2025-08-28 | -18.23 | $101.51 | 127800 |
| 2025-08-27 | -30.70 | $100.99 | 45349 |
| 2025-08-26 | -35.25 | $100.80 | 35900 |
| 2025-08-25 | -49.40 | $100.21 | 111600 |
| 2025-08-22 | -44.36 | $100.42 | 34800 |
| 2025-08-21 | -77.70 | $99.03 | 60720 |
| 2025-08-20 | -69.54 | $99.37 | 44242 |
| 2025-08-19 | -58.51 | $99.83 | 64117 |
| 2025-08-18 | -24.29 | $101.25 | 23921 |
| 2025-08-15 | -25.71 | $101.19 | 48011 |
| 2025-08-14 | -16.43 | $101.58 | 57400 |
| 2025-08-13 | -16.19 | $101.59 | 53542 |
| 2025-08-12 | -8.35 | $101.69 | 47100 |
| 2025-08-11 | -30.90 | $100.61 | 47600 |
| 2025-08-08 | -24.47 | $100.83 | 39100 |
| 2025-08-07 | -36.31 | $100.22 | 40400 |
| 2025-08-06 | -30.49 | $100.52 | 103109 |
| 2025-08-05 | -47.96 | $99.62 | 675549 |
| 2025-08-04 | -28.36 | $100.53 | 39000 |
| 2025-08-01 | -63.65 | $98.50 | 35442 |
| 2025-07-31 | -29.79 | $100.41 | 29542 |
| 2025-07-30 | -13.28 | $100.14 | 37507 |
| 2025-07-29 | -15.73 | $99.98 | 46600 |
| 2025-07-28 | -2.59 | $100.37 | 34200 |
| 2025-07-25 | -3.81 | $100.03 | 24130 |
| 2025-07-24 | -5.15 | $99.47 | 163000 |
| 2025-07-23 | -5.51 | $99.17 | 27400 |
| 2025-07-22 | -20.84 | $98.33 | 28504 |
| 2025-07-21 | -6.81 | $98.91 | 31400 |
| 2025-07-18 | -4.83 | $98.83 | 23700 |
| 2025-07-17 | -2.00 | $98.78 | 69510 |
| 2025-07-16 | -4.30 | $98.16 | 30200 |
| 2025-07-15 | -10.45 | $97.76 | 46635 |
| 2025-07-14 | -3.24 | $97.61 | 40038 |
| 2025-07-11 | -8.86 | $97.28 | 39226 |
| 2025-07-10 | -3.24 | $97.61 | 39300 |
| 2025-07-09 | -2.21 | $97.67 | 77600 |
| 2025-07-08 | -12.97 | $96.83 | 67925 |
| 2025-07-07 | -11.55 | $96.91 | 59000 |
| 2025-07-03 | -2.05 | $97.44 | 51622 |
| 2025-07-02 | -14.07 | $96.34 | 154217 |
| 2025-07-01 | -24.86 | $95.75 | 105100 |
| 2025-06-30 | -3.09 | $96.90 | 271500 |
| 2025-06-27 | -5.11 | $96.24 | 46800 |
| 2025-06-26 | -2.50 | $95.77 | 29349 |
| 2025-06-25 | -4.63 | $95.07 | 51630 |
| 2025-06-24 | -2.99 | $94.78 | 65606 |
| 2025-06-23 | -12.59 | $93.38 | 53900 |
| 2025-06-20 | -35.37 | $92.15 | 50000 |
| 2025-06-18 | -25.19 | $92.70 | 68900 |
| 2025-06-17 | -23.52 | $92.79 | 67600 |
| 2025-06-16 | -10.19 | $93.51 | 186800 |
| 2025-06-13 | -29.44 | $92.47 | 68100 |
| 2025-06-12 | -8.33 | $93.61 | 71600 |
| 2025-06-11 | -14.63 | $93.27 | 97200 |
| 2025-06-10 | -0.41 | $93.55 | 33292 |
| 2025-06-09 | -4.24 | $93.10 | 45600 |
| 2025-06-06 | -4.52 | $92.97 | 43200 |
| 2025-06-05 | -15.77 | $92.02 | 58500 |
| 2025-06-04 | -1.66 | $92.68 | 27805 |
| 2025-06-03 | -2.97 | $92.32 | 40000 |
| 2025-06-02 | -5.43 | $91.65 | 211201 |
| 2025-05-30 | -12.56 | $91.06 | 73700 |
| 2025-05-29 | -10.62 | $91.22 | 48942 |
| 2025-05-28 | -6.45 | $90.90 | 48915 |
| 2025-05-27 | -3.22 | $91.26 | 42200 |
| 2025-05-23 | -22.56 | $89.10 | 188844 |
| 2025-05-22 | -15.58 | $89.88 | 25830 |
| 2025-05-21 | -15.52 | $89.66 | 42000 |
| 2025-05-20 | -3.87 | $91.11 | 56437 |
| 2025-05-19 | -0.31 | $91.57 | 36700 |
| 2025-05-16 | 0.00 | $91.46 | 45400 |
| 2025-05-15 | -1.68 | $90.90 | 80121 |
| 2025-05-14 | -0.76 | $90.96 | 46600 |
| 2025-05-13 | -2.15 | $90.28 | 65500 |
| 2025-05-12 | -0.07 | $88.88 | 106329 |
| 2025-05-09 | -7.00 | $85.46 | 95308 |
| 2025-05-08 | -6.52 | $85.52 | 111700 |
| 2025-05-07 | -7.27 | $84.78 | 89500 |
| 2025-05-06 | -10.61 | $84.23 | 52528 |
| 2025-05-05 | -4.54 | $85.03 | 51108 |
| 2025-05-02 | -2.52 | $85.36 | 77628 |
| 2025-05-01 | -7.59 | $83.84 | 169108 |
| 2025-04-30 | -2.44 | $82.67 | 55833 |
| 2025-04-29 | -2.07 | $82.72 | 49000 |
| 2025-04-28 | -6.80 | $82.08 | 47324 |
| 2025-04-25 | -6.18 | $82.22 | 55900 |
| 2025-04-24 | -20.30 | $81.09 | 49021 |
| 2025-04-23 | -42.14 | $78.71 | 84416 |
| 2025-04-22 | -54.47 | $76.86 | 95705 |
| 2025-04-21 | -67.22 | $74.79 | 195947 |
| 2025-04-17 | -53.79 | $76.97 | 167973 |
| 2025-04-16 | -54.22 | $76.90 | 209402 |
| 2025-04-15 | -39.56 | $79.28 | 111615 |
| 2025-04-14 | -39.68 | $79.26 | 335903 |
| 2025-04-11 | -42.58 | $78.79 | 418409 |
| 2025-04-10 | -51.26 | $77.38 | 477100 |
| 2025-04-09 | -31.73 | $80.55 | 109207 |
| 2025-04-08 | -82.13 | $72.37 | 166046 |
| 2025-04-07 | -75.91 | $73.38 | 547611 |
| 2025-04-04 | -100.00 | $73.13 | 138921 |
| 2025-04-03 | -100.00 | $77.79 | 74833 |
| 2025-04-02 | -50.20 | $82.44 | 70404 |
| 2025-04-01 | -63.80 | $81.78 | 48218 |
| 2025-03-31 | -73.24 | $80.99 | 100709 |
| 2025-03-28 | -92.31 | $81.10 | 78103 |
| 2025-03-27 | -66.51 | $83.28 | 58400 |
| 2025-03-26 | -65.04 | $83.75 | 34900 |
| 2025-03-25 | -45.91 | $85.67 | 57200 |
| 2025-03-24 | -50.47 | $85.23 | 127400 |
| 2025-03-21 | -74.55 | $83.15 | 75245 |
| 2025-03-20 | -81.42 | $82.80 | 50900 |
| 2025-03-19 | -80.19 | $83.02 | 88700 |
| 2025-03-18 | -90.30 | $81.73 | 56500 |
| 2025-03-17 | -78.66 | $83.32 | 126532 |
| 2025-03-14 | -81.49 | $82.94 | 57518 |
| 2025-03-13 | -97.10 | $80.84 | 71100 |
| 2025-03-12 | -84.83 | $82.49 | 89832 |
| 2025-03-11 | -93.98 | $81.26 | 103803 |
| 2025-03-10 | -94.12 | $81.26 | 125700 |
| 2025-03-07 | -81.78 | $84.52 | 111800 |
| 2025-03-06 | -96.58 | $84.31 | 160300 |
| 2025-03-05 | -70.56 | $86.90 | 89804 |
| 2025-03-04 | -83.27 | $85.64 | 138800 |
| 2025-03-03 | -93.02 | $86.17 | 268310 |
| 2025-02-28 | -70.76 | $88.43 | 109618 |
| 2025-02-27 | -100.00 | $86.91 | 47546 |
| 2025-02-26 | -75.36 | $89.22 | 37640 |
| 2025-02-25 | -86.15 | $88.55 | 67348 |
| 2025-02-24 | -100.00 | $89.60 | 49205 |
| 2025-02-21 | -81.11 | $90.66 | 63923 |
| 2025-02-20 | -35.73 | $92.87 | 22200 |
| 2025-02-19 | -21.77 | $93.55 | 50900 |
| 2025-02-18 | -23.00 | $93.49 | 91514 |
| 2025-02-14 | -22.59 | $93.51 | 60736 |
| 2025-02-13 | -25.67 | $93.36 | 43800 |
| 2025-02-12 | -49.08 | $92.22 | 46108 |
| 2025-02-11 | -33.39 | $92.49 | 41728 |
| 2025-02-10 | -23.96 | $93.00 | 77342 |
| 2025-02-07 | -37.20 | $92.11 | 131400 |
| 2025-02-06 | -24.55 | $92.96 | 100002 |
| 2025-02-05 | -34.08 | $92.32 | 71318 |
| 2025-02-04 | -38.54 | $92.02 | 219007 |
| 2025-02-03 | -51.93 | $91.12 | 95019 |
| 2025-01-31 | -41.52 | $91.82 | 123400 |
| 2025-01-30 | -35.12 | $92.25 | 76117 |
| 2025-01-29 | -37.95 | $92.06 | 97331 |
| 2025-01-28 | -28.87 | $92.67 | 111126 |
| 2025-01-27 | -56.99 | $90.78 | 134200 |
| 2025-01-24 | -11.16 | $93.86 | 136100 |
| 2025-01-23 | -0.31 | $94.23 | 128200 |
| 2025-01-22 | -3.53 | $93.91 | 468200 |
| 2025-01-21 | -12.48 | $92.45 | 673438 |
| 2025-01-17 | -36.27 | $91.51 | 76500 |
| 2025-01-16 | -55.81 | $90.40 | 59100 |
| 2025-01-15 | -50.51 | $90.82 | 60237 |
| 2025-01-14 | -85.98 | $88.72 | 81100 |
| 2025-01-13 | -81.42 | $88.99 | 85600 |
| 2025-01-10 | -88.37 | $89.25 | 86009 |
| 2025-01-08 | -65.05 | $90.59 | 93621 |
| 2025-01-07 | -67.27 | $90.48 | 126900 |
| 2025-01-06 | -30.51 | $92.30 | 211400 |
| 2025-01-03 | -50.71 | $91.30 | 347700 |
| 2025-01-02 | -84.65 | $89.62 | 156900 |
| 2024-12-31 | -93.56 | $89.60 | 134635 |
| 2024-12-30 | -74.44 | $90.46 | 571820 |
| 2024-12-27 | -52.22 | $91.46 | 101700 |
| 2024-12-26 | -20.49 | $92.81 | 46830 |
| 2024-12-24 | -14.55 | $93.10 | 19724 |
| 2024-12-23 | -40.98 | $91.81 | 57458 |
| 2024-12-20 | -57.09 | $90.99 | 76964 |
| 2024-12-19 | -67.20 | $90.00 | 246300 |
| 2024-12-18 | -66.12 | $89.81 | 185846 |
| 2024-12-17 | -9.68 | $93.18 | 93000 |
| 2024-12-16 | -1.38 | $93.72 | 52505 |
| 2024-12-13 | -11.78 | $92.81 | 55511 |
| 2024-12-12 | -10.67 | $92.88 | 44448 |
| 2024-12-11 | -1.75 | $93.44 | 110021 |
| 2024-12-10 | -22.43 | $91.94 | 128600 |
| 2024-12-09 | -15.61 | $92.35 | 471800 |
| 2024-12-06 | -1.00 | $93.23 | 32817 |
| 2024-12-05 | -6.67 | $92.59 | 32310 |
| 2024-12-04 | 0.00 | $92.71 | 43900 |
| 2024-12-03 | 0.00 | $91.21 | 42300 |
| 2024-12-02 | -2.12 | $90.77 | 113141 |
| 2024-11-29 | -8.52 | $90.12 | 15800 |
| 2024-11-27 | -17.79 | $89.45 | 39444 |
| 2024-11-26 | -8.82 | $90.06 | 61346 |
| 2024-11-25 | -20.29 | $89.28 | 56810 |
| 2024-11-22 | -20.44 | $89.27 | 51846 |
| 2024-11-21 | -22.35 | $89.14 | 67502 |
| 2024-11-20 | -26.76 | $88.84 | 52500 |
| 2024-11-19 | -25.59 | $88.92 | 37900 |
| 2024-11-18 | -40.29 | $87.92 | 45800 |
| 2024-11-15 | -45.15 | $87.59 | 47400 |
| 2024-11-14 | -18.24 | $89.42 | 77426 |
| 2024-11-13 | -8.09 | $90.11 | 84147 |
| 2024-11-12 | -3.25 | $90.11 | 116148 |
| 2024-11-11 | -4.18 | $90.05 | 47507 |
| 2024-11-08 | -2.45 | $89.84 | 75703 |
| 2024-11-07 | -1.93 | $89.45 | 67900 |
| 2024-11-06 | -1.60 | $88.16 | 86513 |
| 2024-11-05 | -41.07 | $85.74 | 35200 |
| 2024-11-04 | -76.90 | $84.42 | 101345 |
| 2024-11-01 | -60.20 | $84.63 | 55302 |
| 2024-10-31 | -78.86 | $83.88 | 71300 |
| 2024-10-30 | -15.54 | $86.36 | 60000 |
| 2024-10-29 | -5.13 | $86.80 | 38005 |
| 2024-10-28 | -13.83 | $86.23 | 120300 |
| 2024-10-25 | -16.60 | $86.10 | 46225 |
| 2024-10-24 | -17.36 | $85.75 | 60500 |
| 2024-10-23 | -32.18 | $85.11 | 55611 |
| 2024-10-22 | -3.94 | $86.33 | 26800 |
| 2024-10-21 | -0.48 | $86.33 | 53109 |
| 2024-10-18 | -5.84 | $86.05 | 30400 |
| 2024-10-17 | -18.49 | $85.53 | 42000 |
| 2024-10-16 | -20.60 | $85.38 | 65100 |
| 2024-10-15 | -25.84 | $85.05 | 45005 |
| 2024-10-14 | -4.90 | $85.99 | 27700 |
| 2024-10-11 | -4.01 | $85.29 | 39100 |
| 2024-10-10 | -5.16 | $85.01 | 29330 |
| 2024-10-09 | -1.47 | $84.97 | 35418 |
| 2024-10-08 | -8.71 | $84.40 | 67000 |
| 2024-10-07 | -27.03 | $83.16 | 28424 |
| 2024-10-04 | -14.94 | $83.92 | 50212 |
| 2024-10-03 | -25.65 | $83.01 | 122800 |
| 2024-10-02 | -26.17 | $82.97 | 70310 |
| 2024-10-01 | -27.07 | $82.90 | 588615 |
| 2024-09-30 | -12.31 | $84.04 | 88134 |
| 2024-09-27 | -15.80 | $83.77 | 66904 |
| 2024-09-26 | -9.07 | $84.29 | 37400 |
| 2024-09-25 | -3.27 | $84.08 | 46300 |
| 2024-09-24 | -0.44 | $84.06 | 48302 |
| 2024-09-23 | -4.60 | $83.70 | 37200 |
| 2024-09-20 | -7.42 | $83.51 | 46015 |
| 2024-09-19 | -3.86 | $83.75 | 125607 |
| 2024-09-18 | -23.50 | $81.73 | 41100 |
| 2024-09-17 | -16.30 | $82.15 | 51300 |
| 2024-09-16 | -16.64 | $82.13 | 38400 |
| 2024-09-13 | -13.04 | $82.34 | 56633 |
| 2024-09-12 | -21.10 | $81.87 | 55400 |
| 2024-09-11 | -34.13 | $81.11 | 33447 |
| 2024-09-10 | -64.67 | $79.33 | 32239 |
| 2024-09-09 | -72.80 | $78.55 | 91500 |
| 2024-09-06 | -84.55 | $77.41 | 53100 |
| 2024-09-05 | -46.92 | $79.21 | 45146 |
| 2024-09-04 | -45.56 | $79.05 | 92743 |
| 2024-09-03 | -42.04 | $79.35 | 79829 |
| 2024-08-30 | -10.97 | $81.86 | 69409 |
| 2024-08-29 | -20.09 | $80.83 | 44500 |
| 2024-08-28 | -17.70 | $81.10 | 31150 |
| 2024-08-27 | -9.73 | $82.00 | 53527 |
| 2024-08-26 | -12.04 | $81.74 | 24423 |
| 2024-08-23 | -6.28 | $82.39 | 52100 |
| 2024-08-22 | -15.04 | $81.40 | 43400 |
| 2024-08-21 | -2.09 | $82.60 | 58200 |
| 2024-08-20 | -4.41 | $82.21 | 40500 |
| 2024-08-19 | -3.83 | $82.34 | 38430 |
| 2024-08-16 | -13.87 | $81.24 | 56900 |
| 2024-08-15 | -14.23 | $81.20 | 81100 |
| 2024-08-14 | -30.84 | $79.38 | 35400 |
| 2024-08-13 | -33.57 | $79.16 | 68147 |
| 2024-08-12 | -56.74 | $77.29 | 601400 |
| 2024-08-09 | -60.26 | $77.03 | 139300 |
| 2024-08-08 | -63.83 | $76.56 | 69901 |
| 2024-08-07 | -81.08 | $74.33 | 202500 |
| 2024-08-06 | -75.54 | $75.07 | 265200 |
| 2024-08-05 | -82.27 | $74.17 | 349500 |
| 2024-08-02 | -89.55 | $76.69 | 594200 |
| 2024-08-01 | -84.58 | $78.59 | 264035 |
| 2024-07-31 | -64.14 | $80.18 | 170600 |
| 2024-07-30 | -92.16 | $78.00 | 142600 |
| 2024-07-29 | -79.50 | $79.12 | 32600 |
| 2024-07-26 | -81.60 | $78.96 | 95437 |
| 2024-07-25 | -91.98 | $78.17 | 88124 |
| 2024-07-24 | -98.57 | $78.97 | 121000 |
| 2024-07-23 | -67.99 | $82.09 | 34000 |
| 2024-07-22 | -66.24 | $82.05 | 37648 |
| 2024-07-19 | -94.69 | $80.71 | 30738 |
| 2024-07-18 | -82.80 | $81.27 | 34100 |
| 2024-07-17 | -69.85 | $81.88 | 43100 |
| 2024-07-16 | -19.75 | $84.24 | 63748 |
| 2024-07-15 | -21.44 | $84.16 | 594024 |
| 2024-07-12 | -23.78 | $84.05 | 41338 |
| 2024-07-11 | -34.02 | $83.52 | 86649 |
| 2024-07-10 | -0.62 | $85.07 | 64900 |
| 2024-07-09 | -5.84 | $84.26 | 32336 |
| 2024-07-08 | -1.54 | $84.21 | 41811 |
| 2024-07-05 | -1.23 | $84.09 | 32543 |
| 2024-07-03 | 0.00 | $83.42 | 25200 |
| 2024-07-02 | -1.72 | $82.64 | 37349 |
| 2024-07-01 | -11.23 | $82.03 | 315636 |
| 2024-06-28 | -18.37 | $81.41 | 33326 |
| 2024-06-27 | -4.48 | $82.11 | 57138 |
| 2024-06-26 | -8.38 | $81.84 | 44200 |
| 2024-06-25 | -13.73 | $81.47 | 59834 |
| 2024-06-24 | -28.32 | $80.46 | 36010 |
| 2024-06-21 | -13.73 | $81.47 | 31700 |
| 2024-06-20 | -13.01 | $81.52 | 24739 |
| 2024-06-18 | -2.21 | $82.13 | 35113 |
| 2024-06-17 | -5.90 | $81.88 | 98500 |
| 2024-06-14 | -2.59 | $81.15 | 30000 |
| 2024-06-13 | -3.79 | $81.08 | 33500 |
| 2024-06-12 | -8.79 | $80.79 | 47208 |
| 2024-06-11 | 0.00 | $79.65 | 28700 |
| 2024-06-10 | -3.11 | $79.04 | 25700 |
| 2024-06-07 | -10.97 | $78.73 | 31831 |
| 2024-06-06 | -7.46 | $78.74 | 63900 |
| 2024-06-05 | 0.00 | $78.76 | 45800 |
| 2024-06-04 | -23.78 | $77.43 | 34336 |
| 2024-06-03 | -28.81 | $77.17 | 46200 |
| 2024-05-31 | -33.10 | $76.82 | 54642 |
| 2024-05-30 | -26.38 | $76.63 | 65749 |
| 2024-05-29 | -6.84 | $77.78 | 35622 |
| 2024-05-28 | -0.79 | $78.16 | 41249 |
| 2024-05-24 | -4.07 | $77.82 | 65635 |
| 2024-05-23 | -15.94 | $77.09 | 26900 |
| 2024-05-22 | -4.80 | $77.29 | 30700 |
| 2024-05-21 | -0.15 | $77.53 | 98400 |
| 2024-05-20 | -1.72 | $77.24 | 47400 |
| 2024-05-17 | -6.88 | $76.85 | 69528 |
| 2024-05-16 | -7.17 | $76.82 | 139200 |
| 2024-05-15 | -0.15 | $77.12 | 75500 |
| 2024-05-14 | -1.09 | $75.94 | 50139 |
| 2024-05-13 | -5.60 | $75.54 | 100400 |
| 2024-05-10 | -6.94 | $75.44 | 119300 |
| 2024-05-09 | -2.75 | $75.43 | 33804 |
| 2024-05-08 | -12.10 | $75.20 | 59500 |
| 2024-05-07 | -10.24 | $75.30 | 565600 |
| 2024-05-06 | -9.50 | $75.34 | 383500 |
| 2024-05-03 | -28.68 | $74.31 | 42200 |
| 2024-05-02 | -52.70 | $73.02 | 68000 |
| 2024-05-01 | -70.66 | $72.07 | 85400 |
| 2024-04-30 | -65.50 | $72.35 | 79326 |
| 2024-04-29 | -40.22 | $73.72 | 600600 |
| 2024-04-26 | -44.65 | $73.48 | 77043 |
| 2024-04-25 | -67.16 | $72.26 | 39700 |
| 2024-04-24 | -62.84 | $72.52 | 72509 |
| 2024-04-23 | -63.02 | $72.51 | 66200 |
| 2024-04-22 | -83.42 | $71.39 | 36229 |
| 2024-04-19 | -96.42 | $70.68 | 108711 |
| 2024-04-18 | -97.41 | $72.25 | 117320 |
| 2024-04-17 | -94.92 | $72.64 | 92400 |
| 2024-04-16 | -95.03 | $73.32 | 78000 |
| 2024-04-15 | -98.71 | $73.32 | 79200 |
| 2024-04-12 | -64.84 | $74.72 | 219400 |
| 2024-04-11 | -23.44 | $75.78 | 48700 |
| 2024-04-10 | -66.80 | $74.67 | 52710 |
| 2024-04-09 | -46.88 | $75.18 | 31910 |
| 2024-04-08 | -45.29 | $75.13 | 33400 |
| 2024-04-05 | -44.93 | $75.14 | 103000 |
| 2024-04-04 | -82.25 | $74.11 | 42400 |
| 2024-04-03 | -48.19 | $75.05 | 155300 |
| 2024-04-02 | -46.27 | $74.89 | 109100 |
| 2024-04-01 | -27.64 | $75.49 | 121900 |
| 2024-03-28 | -27.95 | $75.48 | 68423 |
| 2024-03-27 | -23.29 | $75.63 | 59300 |
| 2024-03-26 | -30.43 | $75.40 | 36524 |
| 2024-03-25 | -22.67 | $75.65 | 34245 |
| 2024-03-22 | -13.35 | $75.95 | 34364 |
| 2024-03-21 | -16.15 | $75.86 | 33800 |
| 2024-03-20 | -1.10 | $75.85 | 40300 |
| 2024-03-19 | -12.92 | $75.10 | 27100 |
| 2024-03-18 | -24.72 | $74.57 | 46320 |
| 2024-03-15 | -36.53 | $74.04 | 50300 |
| 2024-03-14 | -17.59 | $74.89 | 40635 |
| 2024-03-13 | -18.04 | $74.87 | 24021 |
| 2024-03-12 | -11.36 | $75.17 | 57336 |
| 2024-03-11 | -40.53 | $73.86 | 246320 |
| 2024-03-08 | -32.29 | $74.23 | 73142 |
| 2024-03-07 | -6.55 | $74.90 | 50600 |
| 2024-03-06 | -30.73 | $73.94 | 36541 |
| 2024-03-05 | -41.31 | $73.52 | 35000 |
| 2024-03-04 | -8.56 | $74.82 | 66243 |
| 2024-03-01 | -0.90 | $75.00 | 56747 |
| 2024-02-29 | -4.63 | $74.27 | 148612 |
| 2024-02-28 | -15.43 | $73.70 | 50400 |
| 2024-02-27 | -10.55 | $73.95 | 40300 |
| 2024-02-26 | -12.89 | $73.83 | 43146 |
| 2024-02-23 | -11.52 | $73.90 | 46000 |
| 2024-02-22 | -1.89 | $74.04 | 33301 |
| 2024-02-21 | -46.28 | $71.75 | 38900 |
| 2024-02-20 | -41.31 | $71.97 | 49816 |
| 2024-02-16 | -23.93 | $72.74 | 30143 |
| 2024-02-15 | -9.88 | $73.30 | 52137 |
| 2024-02-14 | -10.65 | $73.18 | 35452 |
| 2024-02-13 | -24.54 | $72.19 | 44800 |
| 2024-02-12 | -9.60 | $73.17 | 92000 |
| 2024-02-09 | -0.93 | $73.62 | 47427 |
| 2024-02-08 | -1.76 | $72.82 | 87400 |
| 2024-02-07 | -1.27 | $72.69 | 58306 |
| 2024-02-06 | -2.52 | $71.81 | 182600 |
| 2024-02-05 | -3.42 | $71.73 | 50100 |
| 2024-02-02 | -2.85 | $71.75 | 75800 |
| 2024-02-01 | -11.66 | $70.46 | 37102 |
| 2024-01-31 | -31.51 | $69.37 | 154200 |
| 2024-01-30 | -5.28 | $70.81 | 31538 |
| 2024-01-29 | 0.00 | $71.08 | 74733 |
| 2024-01-26 | -12.69 | $70.22 | 32300 |
| 2024-01-25 | -10.98 | $70.31 | 23200 |
| 2024-01-24 | -12.69 | $70.22 | 35745 |
| 2024-01-23 | -1.55 | $70.05 | 39048 |
| 2024-01-22 | -5.99 | $69.85 | 38119 |
| 2024-01-19 | -0.25 | $69.56 | 35600 |
| 2024-01-18 | -0.66 | $68.61 | 48300 |
| 2024-01-17 | -24.03 | $67.76 | 51300 |
| 2024-01-16 | -12.37 | $68.09 | 69710 |
| 2024-01-12 | -8.13 | $68.21 | 32044 |
| 2024-01-11 | -6.25 | $68.16 | 52341 |
| 2024-01-10 | -5.77 | $68.06 | 45100 |
| 2024-01-09 | -30.80 | $67.36 | 62000 |
| 2024-01-08 | -33.55 | $67.20 | 100238 |
| 2024-01-05 | -75.63 | $65.82 | 44800 |
| 2024-01-04 | -71.51 | $65.75 | 38433 |
| 2024-01-03 | -61.02 | $66.05 | 38400 |
| 2024-01-02 | -40.96 | $66.67 | 193933 |
| 2023-12-29 | -10.37 | $67.82 | 30200 |
| 2023-12-28 | -5.59 | $68.00 | 38600 |
| 2023-12-27 | -4.55 | $68.02 | 43400 |
| 2023-12-26 | -8.02 | $67.89 | 37700 |
| 2023-12-22 | -13.64 | $67.68 | 36918 |
| 2023-12-21 | -12.57 | $67.72 | 33838 |
| 2023-12-20 | -33.16 | $66.95 | 72128 |
| 2023-12-19 | -1.11 | $68.02 | 62400 |
| 2023-12-18 | -3.15 | $67.76 | 57435 |
| 2023-12-15 | -8.46 | $67.20 | 31500 |
| 2023-12-14 | -11.01 | $67.10 | 68300 |
| 2023-12-13 | -2.82 | $67.13 | 26216 |
| 2023-12-12 | -1.21 | $66.33 | 34824 |
| 2023-12-11 | 0.00 | $65.89 | 48147 |
| 2023-12-08 | -1.54 | $65.81 | 68040 |
| 2023-12-07 | -6.30 | $65.43 | 54020 |
| 2023-12-06 | -21.91 | $64.81 | 31507 |
| 2023-12-05 | -13.32 | $65.13 | 48300 |
| 2023-12-04 | -16.78 | $64.92 | 33248 |
| 2023-12-01 | -4.25 | $65.47 | 91500 |
| 2023-11-30 | -8.38 | $65.21 | 41932 |
| 2023-11-29 | -8.73 | $65.07 | 97025 |
| 2023-11-28 | -4.03 | $65.15 | 50534 |
| 2023-11-27 | -5.22 | $65.05 | 205500 |
| 2023-11-24 | -4.58 | $65.08 | 12821 |
| 2023-11-22 | -3.54 | $65.16 | 33500 |
| 2023-11-21 | -3.41 | $64.91 | 44400 |
| 2023-11-20 | -1.39 | $65.07 | 89800 |
| 2023-11-17 | -2.47 | $64.37 | 73500 |
| 2023-11-16 | -2.33 | $64.38 | 41100 |
| 2023-11-15 | -5.08 | $64.18 | 55939 |
| 2023-11-14 | -2.10 | $64.25 | 63757 |
| 2023-11-13 | -2.41 | $62.93 | 52344 |
| 2023-11-10 | 0.00 | $62.97 | 68600 |
| 2023-11-09 | -13.60 | $61.77 | 55700 |
| 2023-11-08 | -1.57 | $62.29 | 48500 |
| 2023-11-07 | -2.43 | $62.07 | 184108 |
| 2023-11-06 | -10.83 | $61.54 | 308021 |
| 2023-11-03 | -17.08 | $61.24 | 407100 |
| 2023-11-02 | -31.04 | $60.57 | 45130 |
| 2023-11-01 | -55.42 | $59.40 | 37622 |
| 2023-10-31 | -71.88 | $58.61 | 28500 |
| 2023-10-30 | -78.54 | $58.29 | 29323 |
| 2023-10-27 | -93.75 | $57.56 | 35400 |
| 2023-10-26 | -96.04 | $57.45 | 47436 |
| 2023-10-25 | -98.08 | $58.48 | 50217 |
| 2023-10-24 | -69.77 | $59.59 | 28711 |
| 2023-10-23 | -83.33 | $59.11 | 344215 |
| 2023-10-20 | -90.41 | $58.95 | 231500 |
| 2023-10-19 | -63.95 | $59.86 | 32300 |
| 2023-10-18 | -49.71 | $60.35 | 42400 |
| 2023-10-17 | -23.68 | $61.36 | 33500 |
| 2023-10-16 | -19.78 | $61.50 | 28525 |
| 2023-10-13 | -40.43 | $60.83 | 35802 |
| 2023-10-12 | -33.80 | $61.44 | 47300 |
| 2023-10-11 | -30.70 | $61.78 | 78300 |
| 2023-10-10 | -41.23 | $61.30 | 40935 |
| 2023-10-09 | -47.15 | $61.03 | 45900 |
| 2023-10-06 | -54.62 | $60.73 | 157249 |
| 2023-10-05 | -76.56 | $59.71 | 23710 |
| 2023-10-04 | -76.77 | $59.70 | 34300 |
| 2023-10-03 | -94.44 | $58.88 | 43517 |
| 2023-10-02 | -72.38 | $59.99 | 452005 |
| 2023-09-29 | -80.23 | $59.65 | 26700 |
| 2023-09-28 | -81.19 | $59.60 | 50903 |
| 2023-09-27 | -90.21 | $59.13 | 136600 |
| 2023-09-26 | -97.12 | $59.11 | 95800 |
| 2023-09-25 | -87.35 | $60.17 | 50100 |
| 2023-09-22 | -99.24 | $59.90 | 493224 |
| 2023-09-21 | -100.00 | $59.96 | 62300 |
| 2023-09-20 | -79.10 | $61.18 | 25500 |
| 2023-09-19 | -54.33 | $62.01 | 75934 |
| 2023-09-18 | -49.12 | $62.16 | 24041 |
| 2023-09-15 | -41.89 | $62.10 | 68500 |
| 2023-09-14 | -18.64 | $63.06 | 68400 |
| 2023-09-13 | -28.09 | $62.67 | 71900 |
| 2023-09-12 | -30.27 | $62.58 | 170500 |
| 2023-09-11 | -14.53 | $63.23 | 283146 |
| 2023-09-08 | -30.27 | $62.58 | 26811 |
| 2023-09-07 | -32.20 | $62.50 | 43900 |
| 2023-09-06 | -23.97 | $62.84 | 37102 |
| 2023-09-05 | -9.93 | $63.42 | 52700 |
| 2023-09-01 | -9.20 | $63.45 | 46700 |
| 2023-08-31 | -8.71 | $63.37 | 31230 |
| 2023-08-30 | -1.36 | $63.32 | 37200 |
| 2023-08-29 | -10.56 | $62.92 | 42900 |
| 2023-08-28 | -51.78 | $61.73 | 43548 |
| 2023-08-25 | -62.21 | $61.34 | 29500 |
| 2023-08-24 | -74.19 | $60.82 | 24207 |
| 2023-08-23 | -51.65 | $61.90 | 28307 |
| 2023-08-22 | -70.77 | $61.03 | 181609 |
| 2023-08-21 | -69.89 | $61.07 | 24000 |
| 2023-08-18 | -88.35 | $60.23 | 35802 |
| 2023-08-17 | -97.01 | $60.35 | 33902 |
| 2023-08-16 | -99.69 | $61.01 | 31600 |
| 2023-08-15 | -93.52 | $61.53 | 49103 |
| 2023-08-14 | -78.03 | $62.08 | 18000 |
| 2023-08-11 | -95.77 | $61.45 | 44928 |
| 2023-08-10 | -93.96 | $61.74 | 23242 |
| 2023-08-09 | -98.49 | $61.59 | 38913 |
| 2023-08-08 | -83.77 | $62.27 | 70200 |
| 2023-08-07 | -68.56 | $62.56 | 429000 |
| 2023-08-04 | -75.97 | $62.10 | 103400 |
| 2023-08-03 | -66.30 | $62.45 | 21600 |
| 2023-08-02 | -62.15 | $62.60 | 62600 |
| 2023-08-01 | -27.90 | $63.84 | 36246 |
| 2023-07-31 | -22.93 | $64.02 | 143136 |
| 2023-07-28 | -27.35 | $63.86 | 29848 |
| 2023-07-27 | -49.60 | $63.00 | 37118 |
| 2023-07-26 | -32.58 | $63.56 | 32922 |
| 2023-07-25 | -23.60 | $63.80 | 30425 |
| 2023-07-24 | -31.05 | $63.40 | 45000 |
| 2023-07-21 | -33.62 | $63.28 | 40001 |
| 2023-07-20 | -31.91 | $63.36 | 52547 |
| 2023-07-19 | -6.64 | $64.54 | 61829 |
| 2023-07-18 | -3.77 | $64.52 | 291900 |
| 2023-07-17 | -3.60 | $63.93 | 43909 |
| 2023-07-14 | -11.23 | $63.42 | 56148 |
| 2023-07-13 | -2.43 | $63.39 | 61600 |
| 2023-07-12 | -8.71 | $62.59 | 94800 |
| 2023-07-11 | -15.13 | $61.99 | 152200 |
| 2023-07-10 | -26.01 | $61.63 | 58607 |
| 2023-07-07 | -22.13 | $61.61 | 36010 |
| 2023-07-06 | -16.25 | $61.81 | 124748 |
| 2023-07-05 | -6.89 | $62.15 | 200300 |
| 2023-07-03 | -3.06 | $62.26 | 13600 |
| 2023-06-30 | -0.83 | $62.34 | 25632 |
| 2023-06-29 | -18.72 | $61.37 | 53900 |
| 2023-06-28 | -21.12 | $61.26 | 96239 |
| 2023-06-27 | -24.76 | $61.11 | 27126 |
| 2023-06-26 | -42.30 | $60.18 | 56518 |
| 2023-06-23 | -26.61 | $60.77 | 30000 |
| 2023-06-22 | -14.41 | $61.27 | 37308 |
| 2023-06-21 | -22.95 | $60.76 | 34919 |
| 2023-06-20 | -13.90 | $61.30 | 29415 |
| 2023-06-16 | -11.89 | $61.42 | 31600 |
| 2023-06-15 | -3.45 | $61.76 | 54122 |
| 2023-06-14 | -3.68 | $60.87 | 66300 |
| 2023-06-13 | -1.05 | $60.79 | 75234 |
| 2023-06-12 | 0.00 | $60.36 | 79725 |
| 2023-06-09 | -11.24 | $59.59 | 111300 |
| 2023-06-08 | -16.16 | $59.38 | 32004 |
| 2023-06-07 | -28.57 | $58.85 | 47529 |
| 2023-06-06 | -9.37 | $59.67 | 191400 |
| 2023-06-05 | -10.07 | $59.64 | 141200 |
| 2023-06-02 | -1.58 | $59.72 | 378300 |
| 2023-06-01 | -3.85 | $58.93 | 46740 |
| 2023-05-31 | -18.62 | $58.22 | 66700 |
| 2023-05-30 | -10.80 | $58.56 | 142609 |
| 2023-05-26 | -2.61 | $58.41 | 24700 |
| 2023-05-25 | -11.33 | $57.42 | 51400 |
| 2023-05-24 | -43.35 | $56.40 | 50092 |
| 2023-05-23 | -29.05 | $56.73 | 39530 |
| 2023-05-22 | -5.23 | $57.58 | 207536 |
| 2023-05-19 | -6.48 | $57.46 | 36800 |
| 2023-05-18 | -1.73 | $57.55 | 110709 |
| 2023-05-17 | -2.59 | $56.77 | 133631 |
| 2023-05-16 | -14.35 | $56.11 | 47800 |
| 2023-05-15 | -4.78 | $56.33 | 26516 |
| 2023-05-12 | -13.04 | $56.14 | 14449 |
| 2023-05-11 | -6.09 | $56.30 | 57437 |
| 2023-05-10 | -4.35 | $56.34 | 91433 |
| 2023-05-09 | -14.93 | $55.85 | 85600 |
| 2023-05-08 | -1.49 | $56.12 | 403800 |
| 2023-05-05 | -9.00 | $55.96 | 20300 |
| 2023-05-04 | -66.33 | $54.81 | 42117 |
| 2023-05-03 | -53.27 | $55.07 | 36500 |
| 2023-05-02 | -39.20 | $55.35 | 37620 |
| 2023-05-01 | -12.56 | $55.88 | 105035 |
| 2023-04-28 | 0.00 | $55.91 | 33700 |
| 2023-04-27 | -24.70 | $55.39 | 24247 |
| 2023-04-26 | -66.82 | $54.35 | 35303 |
| 2023-04-25 | -56.21 | $54.17 | 29200 |
| 2023-04-24 | -22.41 | $55.15 | 56000 |
| 2023-04-21 | -19.59 | $55.22 | 113900 |
| 2023-04-20 | -21.62 | $55.16 | 34028 |
| 2023-04-19 | -8.45 | $55.55 | 28818 |
| 2023-04-18 | -7.09 | $55.59 | 26400 |
| 2023-04-17 | -5.65 | $55.46 | 33520 |
| 2023-04-14 | -11.61 | $55.27 | 30416 |
| 2023-04-13 | -2.34 | $55.49 | 20838 |
| 2023-04-12 | -23.31 | $54.56 | 39842 |
| 2023-04-11 | -17.25 | $54.82 | 97837 |
| 2023-04-10 | -12.72 | $54.90 | 49003 |
| 2023-04-06 | -12.33 | $54.92 | 28248 |
| 2023-04-05 | -17.15 | $54.67 | 25000 |
| 2023-04-04 | -8.48 | $55.12 | 67511 |
| 2023-04-03 | 0.00 | $55.43 | 102300 |
| 2023-03-31 | 0.00 | $55.36 | 48100 |
| 2023-03-30 | -1.45 | $54.44 | 46600 |
| 2023-03-29 | -10.54 | $54.02 | 36400 |
| 2023-03-28 | -30.15 | $53.22 | 34800 |
| 2023-03-27 | -27.21 | $53.34 | 139314 |
| 2023-03-24 | -24.02 | $53.47 | 54700 |
| 2023-03-23 | -26.47 | $53.37 | 40000 |
| 2023-03-22 | -34.31 | $53.05 | 25240 |
| 2023-03-21 | -4.67 | $53.84 | 61330 |
| 2023-03-20 | -27.47 | $53.01 | 72030 |
| 2023-03-17 | -34.34 | $52.76 | 390739 |
| 2023-03-16 | -36.38 | $53.15 | 54949 |
| 2023-03-15 | -63.58 | $52.02 | 69512 |
| 2023-03-14 | -60.04 | $52.18 | 30536 |
| 2023-03-13 | -83.89 | $51.10 | 137700 |
| 2023-03-10 | -96.59 | $50.93 | 366702 |
| 2023-03-09 | -88.89 | $51.94 | 27018 |
| 2023-03-08 | -60.06 | $52.90 | 63807 |
| 2023-03-07 | -64.37 | $52.76 | 38900 |
| 2023-03-06 | -43.41 | $53.46 | 482400 |
| 2023-03-03 | -47.52 | $53.37 | 34217 |
| 2023-03-02 | -77.14 | $52.37 | 45000 |
| 2023-03-01 | -95.20 | $51.90 | 44537 |
| 2023-02-28 | -87.69 | $52.22 | 42900 |
| 2023-02-27 | -82.77 | $52.38 | 66216 |
| 2023-02-24 | -92.00 | $52.08 | 63800 |
| 2023-02-23 | -70.16 | $52.86 | 39445 |
| 2023-02-22 | -61.43 | $52.41 | 57646 |
| 2023-02-21 | -61.43 | $52.41 | 288500 |
| 2023-02-17 | -34.18 | $53.59 | 252730 |
| 2023-02-16 | -21.05 | $53.99 | 79400 |
| 2023-02-15 | -3.16 | $54.90 | 85100 |
| 2023-02-14 | -9.67 | $54.55 | 90400 |
| 2023-02-13 | -14.87 | $54.27 | 409200 |
| 2023-02-10 | -28.81 | $53.52 | 25643 |
| 2023-02-09 | -24.91 | $53.73 | 85456 |
| 2023-02-08 | -17.12 | $54.13 | 143148 |
| 2023-02-07 | -5.42 | $54.73 | 64100 |
| 2023-02-06 | -20.26 | $53.80 | 49231 |
| 2023-02-03 | -11.36 | $54.21 | 129414 |
| 2023-02-02 | -3.30 | $54.82 | 49829 |
| 2023-02-01 | -5.89 | $53.73 | 119800 |
| 2023-01-31 | -6.60 | $52.88 | 76547 |
| 2023-01-30 | -21.35 | $52.03 | 134317 |
| 2023-01-27 | -5.73 | $52.93 | 104613 |
| 2023-01-26 | 0.00 | $52.56 | 61405 |
| 2023-01-25 | -8.64 | $51.73 | 168900 |
| 2023-01-24 | -6.26 | $51.84 | 52631 |
| 2023-01-23 | -5.18 | $51.89 | 47330 |
| 2023-01-20 | -10.38 | $51.04 | 51900 |
| 2023-01-19 | -40.25 | $49.86 | 62315 |
| 2023-01-18 | -28.86 | $50.31 | 59232 |
| 2023-01-17 | -5.43 | $50.98 | 52443 |
| 2023-01-13 | -4.36 | $50.79 | 147100 |
| 2023-01-12 | -37.80 | $50.56 | 46410 |
| 2023-01-11 | -51.80 | $50.31 | 44000 |
| 2023-01-10 | -67.75 | $49.38 | 66337 |
| 2023-01-09 | -73.76 | $49.03 | 96111 |
| 2023-01-06 | -79.42 | $48.70 | 46629 |
| 2023-01-05 | -99.48 | $47.64 | 51400 |
| 2023-01-04 | -86.32 | $48.47 | 59100 |
| 2023-01-03 | -91.12 | $48.20 | 114212 |
| 2022-12-30 | -82.59 | $48.68 | 137018 |
| 2022-12-29 | -80.82 | $48.78 | 166939 |
| 2022-12-28 | -100.00 | $47.70 | 136000 |
| 2022-12-27 | -91.59 | $48.32 | 166800 |
| 2022-12-23 | -83.55 | $48.76 | 168600 |
| 2022-12-22 | -86.47 | $48.60 | 152237 |
| 2022-12-21 | -76.21 | $49.55 | 183041 |
| 2022-12-20 | -91.13 | $48.81 | 183500 |
| 2022-12-19 | -95.58 | $48.79 | 152446 |
| 2022-12-16 | -93.35 | $49.40 | 115600 |
| 2022-12-15 | -94.49 | $50.07 | 68700 |
| 2022-12-14 | -57.09 | $51.64 | 121500 |
| 2022-12-13 | -44.59 | $52.01 | 118300 |
| 2022-12-12 | -58.74 | $51.55 | 91000 |
| 2022-12-09 | -84.62 | $50.81 | 59448 |
| 2022-12-08 | -58.69 | $51.17 | 55400 |
| 2022-12-07 | -46.64 | $50.59 | 84800 |
| 2022-12-06 | -43.29 | $50.78 | 129301 |
| 2022-12-05 | -26.33 | $51.74 | 111000 |
| 2022-12-02 | -6.35 | $52.85 | 117738 |
| 2022-12-01 | -3.68 | $53.01 | 239600 |
| 2022-11-30 | 0.00 | $52.91 | 69700 |
| 2022-11-29 | -36.88 | $50.69 | 99219 |
| 2022-11-28 | -30.46 | $51.04 | 40635 |
| 2022-11-25 | -15.60 | $51.85 | 11100 |
| 2022-11-23 | -13.58 | $51.96 | 57517 |
| 2022-11-22 | -22.57 | $51.47 | 70712 |
| 2022-11-21 | -35.78 | $50.75 | 67034 |
| 2022-11-18 | -27.52 | $51.20 | 49417 |
| 2022-11-17 | -29.36 | $51.10 | 54600 |
| 2022-11-16 | -22.20 | $51.49 | 43100 |
| 2022-11-15 | -10.28 | $52.14 | 68500 |
| 2022-11-14 | -15.80 | $51.46 | 42024 |
| 2022-11-11 | -2.80 | $52.11 | 31800 |
| 2022-11-10 | -2.55 | $51.19 | 39735 |
| 2022-11-09 | -69.23 | $47.61 | 86217 |
| 2022-11-08 | -45.78 | $48.86 | 38125 |
| 2022-11-07 | -51.78 | $48.54 | 73900 |
| 2022-11-04 | -59.85 | $48.11 | 93937 |
| 2022-11-03 | -70.54 | $47.54 | 51200 |
| 2022-11-02 | -56.10 | $48.31 | 54834 |
| 2022-11-01 | -23.83 | $50.03 | 170503 |
| 2022-10-31 | -16.14 | $50.44 | 49425 |
| 2022-10-28 | -6.75 | $50.94 | 131300 |
| 2022-10-27 | -28.14 | $49.80 | 75300 |
| 2022-10-26 | -19.14 | $50.28 | 61727 |
| 2022-10-25 | -2.45 | $51.14 | 45300 |
| 2022-10-24 | -23.40 | $50.03 | 48500 |
| 2022-10-21 | -32.26 | $49.56 | 42300 |
| 2022-10-20 | -54.34 | $48.39 | 56200 |
| 2022-10-19 | -46.79 | $48.79 | 67429 |
| 2022-10-18 | -52.06 | $49.22 | 47044 |
| 2022-10-17 | -60.18 | $48.67 | 57600 |
| 2022-10-14 | -84.07 | $47.05 | 38800 |
| 2022-10-13 | -62.39 | $48.52 | 72341 |
| 2022-10-12 | -97.21 | $47.49 | 56035 |
| 2022-10-11 | -95.83 | $47.58 | 63200 |
| 2022-10-10 | -93.91 | $48.14 | 50142 |
| 2022-10-07 | -93.43 | $48.72 | 36800 |
| 2022-10-06 | -70.08 | $50.57 | 33700 |
| 2022-10-05 | -65.66 | $50.92 | 37800 |
| 2022-10-04 | -64.90 | $50.98 | 54043 |
| 2022-10-03 | -85.73 | $49.33 | 45700 |
| 2022-09-30 | -99.24 | $48.26 | 85000 |
| 2022-09-29 | -93.33 | $48.98 | 89303 |
| 2022-09-28 | -80.73 | $50.17 | 151200 |
| 2022-09-27 | -94.84 | $49.13 | 744200 |
| 2022-09-26 | -97.49 | $49.14 | 81400 |
| 2022-09-23 | -92.67 | $49.58 | 70437 |
| 2022-09-22 | -98.20 | $50.41 | 40505 |
| 2022-09-21 | -99.69 | $51.13 | 139847 |
| 2022-09-20 | -93.14 | $52.06 | 91700 |
| 2022-09-19 | -83.79 | $52.63 | 62200 |
| 2022-09-16 | -92.27 | $52.28 | 153400 |
| 2022-09-15 | -93.37 | $52.82 | 62833 |
| 2022-09-14 | -81.12 | $53.68 | 37015 |
| 2022-09-13 | -87.58 | $53.29 | 161337 |
| 2022-09-12 | -50.07 | $56.07 | 51738 |
| 2022-09-09 | -58.84 | $55.42 | 117000 |
| 2022-09-08 | -73.95 | $54.30 | 43800 |
| 2022-09-07 | -79.22 | $53.91 | 60113 |
| 2022-09-06 | -94.33 | $52.79 | 62249 |
| 2022-09-02 | -94.09 | $52.94 | 72400 |
| 2022-09-01 | -85.42 | $53.57 | 98401 |
| 2022-08-31 | -100.00 | $53.67 | 78744 |
| 2022-08-30 | -93.45 | $54.07 | 70632 |
| 2022-08-29 | -96.96 | $54.68 | 44701 |
| 2022-08-26 | -100.00 | $55.25 | 35443 |
| 2022-08-25 | -55.72 | $57.49 | 31338 |
| 2022-08-24 | -57.63 | $56.57 | 90100 |
| 2022-08-23 | -52.52 | $56.34 | 88200 |
| 2022-08-22 | -45.36 | $56.41 | 40200 |
| 2022-08-19 | -24.76 | $57.94 | 79800 |
| 2022-08-18 | -10.09 | $59.03 | 74100 |
| 2022-08-17 | -11.57 | $58.92 | 50100 |
| 2022-08-16 | -4.31 | $59.46 | 40600 |
| 2022-08-15 | -1.51 | $59.52 | 132303 |
| 2022-08-12 | -0.12 | $59.14 | 67900 |
| 2022-08-11 | -12.29 | $58.04 | 131600 |
| 2022-08-10 | -0.34 | $58.32 | 38000 |
| 2022-08-09 | -16.18 | $56.73 | 54436 |
| 2022-08-08 | -9.26 | $57.32 | 35320 |
| 2022-08-05 | -3.07 | $57.48 | 51325 |
| 2022-08-04 | -0.86 | $57.66 | 92300 |
| 2022-08-03 | -1.63 | $57.43 | 47200 |
| 2022-08-02 | -9.63 | $56.24 | 45000 |
| 2022-08-01 | -7.05 | $56.43 | 33300 |
| 2022-07-29 | -1.97 | $56.55 | 86918 |
| 2022-07-28 | -1.92 | $55.43 | 105000 |
| 2022-07-27 | -5.27 | $54.52 | 45917 |
| 2022-07-26 | -42.73 | $52.46 | 52507 |
| 2022-07-25 | -24.36 | $53.47 | 28300 |
| 2022-07-22 | -19.45 | $53.74 | 36031 |
| 2022-07-21 | 0.00 | $54.59 | 77200 |
| 2022-07-20 | -4.15 | $53.70 | 68600 |
| 2022-07-19 | -0.28 | $52.90 | 57800 |
| 2022-07-18 | -31.36 | $51.30 | 42600 |
| 2022-07-15 | -22.00 | $51.68 | 54300 |
| 2022-07-14 | -41.40 | $50.71 | 34700 |
| 2022-07-13 | -40.80 | $50.74 | 68600 |
| 2022-07-12 | -39.00 | $50.83 | 45422 |
| 2022-07-11 | -23.40 | $51.61 | 53917 |
| 2022-07-08 | -35.52 | $52.50 | 42510 |
| 2022-07-07 | -39.32 | $52.58 | 83537 |
| 2022-07-06 | -52.84 | $51.51 | 197633 |
| 2022-07-05 | -56.27 | $51.30 | 38728 |
| 2022-07-01 | -65.34 | $50.57 | 59724 |
| 2022-06-30 | -72.40 | $50.09 | 74200 |
| 2022-06-29 | -65.35 | $50.68 | 46800 |
| 2022-06-28 | -65.23 | $50.69 | 88300 |
| 2022-06-27 | -47.07 | $52.21 | 59800 |
| 2022-06-24 | -42.17 | $52.62 | 54214 |
| 2022-06-23 | -63.44 | $50.84 | 73700 |
| 2022-06-22 | -73.95 | $49.96 | 41500 |
| 2022-06-21 | -74.07 | $49.95 | 107601 |
| 2022-06-17 | -88.65 | $48.73 | 101800 |
| 2022-06-16 | -95.46 | $48.16 | 60300 |
| 2022-06-15 | -77.81 | $50.26 | 119726 |
| 2022-06-14 | -94.45 | $49.00 | 185128 |
| 2022-06-13 | -97.81 | $49.00 | 217700 |
| 2022-06-10 | -76.27 | $51.49 | 132200 |
| 2022-06-09 | -42.72 | $53.54 | 216900 |
| 2022-06-08 | -17.84 | $55.06 | 121500 |
| 2022-06-07 | -10.64 | $55.50 | 53902 |
| 2022-06-06 | -18.99 | $54.99 | 41411 |
| 2022-06-03 | -22.42 | $54.78 | 35240 |
| 2022-06-02 | -23.34 | $56.15 | 71800 |
| 2022-06-01 | -50.11 | $54.43 | 135800 |
| 2022-05-31 | -45.68 | $54.82 | 49620 |
| 2022-05-27 | -43.07 | $55.05 | 43800 |
| 2022-05-26 | -63.86 | $53.22 | 69000 |
| 2022-05-25 | -81.22 | $51.76 | 121500 |
| 2022-05-24 | -89.08 | $51.04 | 83600 |
| 2022-05-23 | -75.44 | $52.29 | 66332 |
| 2022-05-20 | -85.15 | $51.40 | 119525 |
| 2022-05-19 | -88.22 | $51.49 | 159900 |
| 2022-05-18 | -90.36 | $51.51 | 737255 |
| 2022-05-17 | -69.96 | $54.03 | 134327 |
| 2022-05-16 | -81.05 | $52.66 | 50622 |
| 2022-05-13 | -75.14 | $53.39 | 135800 |
| 2022-05-12 | -91.01 | $51.43 | 111700 |
| 2022-05-11 | -98.94 | $51.48 | 173300 |
| 2022-05-10 | -91.80 | $53.04 | 106900 |
| 2022-05-09 | -97.49 | $52.59 | 229421 |
| 2022-05-06 | -91.15 | $55.09 | 84515 |
| 2022-05-05 | -93.20 | $55.88 | 102700 |
| 2022-05-04 | -61.21 | $58.81 | 84500 |
| 2022-05-03 | -85.73 | $56.99 | 170400 |
| 2022-05-02 | -85.82 | $57.01 | 356600 |
| 2022-04-29 | -99.51 | $56.27 | 65000 |
| 2022-04-28 | -77.93 | $58.88 | 285107 |
| 2022-04-27 | -97.87 | $56.98 | 53000 |
| 2022-04-26 | -99.80 | $56.85 | 105706 |
| 2022-04-25 | -85.68 | $59.18 | 62206 |
| 2022-04-22 | -98.95 | $58.48 | 55000 |
| 2022-04-21 | -98.27 | $60.13 | 83100 |
| 2022-04-20 | -81.90 | $61.53 | 60644 |
| 2022-04-19 | -70.74 | $62.27 | 86417 |
| 2022-04-18 | -91.70 | $60.88 | 125738 |
| 2022-04-14 | -98.54 | $60.90 | 88540 |
| 2022-04-13 | -76.91 | $62.23 | 216700 |
| 2022-04-12 | -77.52 | $61.03 | 65730 |
| 2022-04-11 | -60.02 | $61.42 | 214200 |
| 2022-04-08 | -42.52 | $62.87 | 79123 |
| 2022-04-07 | -34.62 | $63.63 | 192407 |
| 2022-04-06 | -36.49 | $63.45 | 71530 |
| 2022-04-05 | -20.69 | $64.97 | 43300 |
| 2022-04-04 | -6.71 | $66.31 | 56440 |
| 2022-04-01 | -18.58 | $65.16 | 110536 |
| 2022-03-31 | -20.23 | $65.00 | 40815 |
| 2022-03-30 | -10.01 | $65.99 | 91102 |
| 2022-03-29 | -1.75 | $66.79 | 150230 |
| 2022-03-28 | -0.24 | $65.58 | 46323 |
| 2022-03-25 | -2.53 | $64.59 | 118124 |
| 2022-03-24 | -1.47 | $64.64 | 48600 |
| 2022-03-23 | -15.56 | $63.56 | 236309 |
| 2022-03-22 | -3.14 | $64.51 | 111700 |
| 2022-03-21 | -6.84 | $63.37 | 83533 |
| 2022-03-18 | -0.15 | $63.65 | 152300 |
| 2022-03-17 | -23.78 | $62.26 | 85217 |
| 2022-03-16 | -43.34 | $61.31 | 61007 |
| 2022-03-15 | -71.87 | $59.19 | 40000 |
| 2022-03-14 | -95.29 | $57.45 | 93300 |
| 2022-03-11 | -82.01 | $58.55 | 80900 |
| 2022-03-10 | -72.02 | $59.68 | 104435 |
| 2022-03-09 | -67.25 | $60.12 | 59000 |
| 2022-03-08 | -91.87 | $57.85 | 173103 |
| 2022-03-07 | -88.29 | $58.18 | 119606 |
| 2022-03-04 | -60.95 | $60.70 | 95149 |
| 2022-03-03 | -50.43 | $61.67 | 162719 |
| 2022-03-02 | -40.35 | $62.60 | 177842 |
| 2022-03-01 | -50.65 | $61.65 | 92700 |
| 2022-02-28 | -40.02 | $62.63 | 156700 |
| 2022-02-25 | -41.65 | $62.48 | 75800 |
| 2022-02-24 | -52.39 | $61.49 | 266226 |
| 2022-02-23 | -99.86 | $59.27 | 104016 |
| 2022-02-22 | -92.58 | $60.83 | 187000 |
| 2022-02-18 | -68.68 | $61.54 | 108100 |
| 2022-02-17 | -57.04 | $62.35 | 43547 |
| 2022-02-16 | -30.76 | $64.38 | 67700 |
| 2022-02-15 | -31.33 | $64.38 | 95800 |
| 2022-02-14 | -51.08 | $62.98 | 232700 |
| 2022-02-11 | -55.71 | $62.93 | 132200 |
| 2022-02-10 | -46.04 | $64.81 | 178700 |
| 2022-02-09 | -34.24 | $66.16 | 94406 |
| 2022-02-08 | -47.78 | $64.76 | 59600 |
| 2022-02-07 | -53.68 | $64.15 | 74827 |
| 2022-02-04 | -49.52 | $64.58 | 62428 |
| 2022-02-03 | -60.06 | $63.49 | 110800 |
| 2022-02-02 | -44.00 | $65.94 | 239436 |
| 2022-02-01 | -52.60 | $65.57 | 240913 |
| 2022-01-31 | -56.41 | $65.07 | 68818 |
| 2022-01-28 | -72.60 | $62.95 | 82312 |
| 2022-01-27 | -88.38 | $60.92 | 69209 |
| 2022-01-26 | -84.95 | $61.38 | 91940 |
| 2022-01-25 | -84.05 | $61.54 | 168918 |
| 2022-01-24 | -73.45 | $62.99 | 189600 |
| 2022-01-21 | -99.62 | $62.63 | 155315 |
| 2022-01-20 | -99.19 | $64.42 | 127406 |
| 2022-01-19 | -99.49 | $65.24 | 187900 |
| 2022-01-18 | -97.93 | $65.92 | 107525 |
| 2022-01-14 | -80.40 | $67.41 | 80400 |
| 2022-01-13 | -82.55 | $67.26 | 119600 |
| 2022-01-12 | -56.22 | $69.10 | 122801 |
| 2022-01-11 | -59.37 | $68.88 | 100300 |
| 2022-01-10 | -72.25 | $67.98 | 144445 |
| 2022-01-07 | -95.57 | $68.07 | 61447 |
| 2022-01-06 | -84.88 | $68.82 | 80600 |
| 2022-01-05 | -81.85 | $68.97 | 174632 |
| 2022-01-04 | -33.27 | $71.38 | 40226 |
| 2022-01-03 | -16.13 | $72.23 | 58600 |
| 2021-12-31 | -24.40 | $71.82 | 27648 |
| 2021-12-30 | -16.13 | $72.23 | 40900 |
| 2021-12-29 | -11.69 | $72.45 | 66600 |
| 2021-12-28 | -11.29 | $72.47 | 51500 |
| 2021-12-27 | -0.42 | $72.77 | 89716 |
| 2021-12-23 | -12.77 | $71.76 | 97646 |
| 2021-12-22 | -26.71 | $71.17 | 59629 |
| 2021-12-21 | -47.52 | $70.29 | 45900 |
| 2021-12-20 | -91.40 | $68.56 | 91246 |
| 2021-12-17 | -76.34 | $69.51 | 129600 |
| 2021-12-16 | -72.40 | $69.73 | 80700 |
| 2021-12-15 | -46.06 | $71.20 | 77900 |
| 2021-12-14 | -71.51 | $69.78 | 196403 |
| 2021-12-13 | -53.76 | $70.77 | 101727 |
| 2021-12-10 | -37.81 | $71.66 | 28600 |
| 2021-12-09 | -46.60 | $71.17 | 30117 |
| 2021-12-08 | -29.21 | $72.14 | 44325 |
| 2021-12-07 | -39.07 | $71.59 | 43343 |
| 2021-12-06 | -74.91 | $69.59 | 135616 |
| 2021-12-03 | -86.92 | $68.92 | 157922 |
| 2021-12-02 | -77.80 | $70.16 | 44500 |
| 2021-12-01 | -99.33 | $69.34 | 75107 |
| 2021-11-30 | -93.46 | $70.77 | 63500 |
| 2021-11-29 | -55.63 | $72.09 | 101141 |
| 2021-11-26 | -80.49 | $70.84 | 24526 |
| 2021-11-24 | -42.31 | $72.23 | 28124 |
| 2021-11-23 | -51.72 | $71.81 | 106300 |
| 2021-11-22 | -39.64 | $72.22 | 47820 |
| 2021-11-19 | -7.36 | $73.24 | 28744 |
| 2021-11-18 | -3.13 | $73.01 | 30200 |
| 2021-11-17 | -11.65 | $72.63 | 42008 |
| 2021-11-16 | -7.04 | $72.82 | 32935 |
| 2021-11-15 | -22.71 | $72.17 | 155800 |
| 2021-11-12 | -16.73 | $72.23 | 57300 |
| 2021-11-11 | -32.51 | $71.40 | 161146 |
| 2021-11-10 | -29.92 | $71.33 | 73500 |
| 2021-11-09 | -10.13 | $72.40 | 27300 |
| 2021-11-08 | -4.41 | $72.79 | 137428 |
| 2021-11-05 | -6.34 | $72.65 | 44100 |
| 2021-11-04 | -1.76 | $72.53 | 41300 |
| 2021-11-03 | -0.83 | $71.81 | 37100 |
| 2021-11-02 | -0.31 | $71.35 | 25233 |
| 2021-11-01 | -2.37 | $71.15 | 111925 |
| 2021-10-29 | -0.59 | $71.04 | 29800 |
| 2021-10-28 | -0.79 | $70.65 | 44425 |
| 2021-10-27 | -9.78 | $69.98 | 47805 |
| 2021-10-26 | -9.62 | $69.99 | 82700 |
| 2021-10-25 | -3.72 | $69.78 | 97509 |
| 2021-10-22 | -9.24 | $69.26 | 68600 |
| 2021-10-21 | 0.00 | $69.76 | 37327 |
| 2021-10-20 | -6.37 | $69.20 | 37300 |
| 2021-10-19 | -1.60 | $69.28 | 32534 |
| 2021-10-18 | -0.66 | $68.85 | 32710 |
| 2021-10-15 | -15.67 | $68.17 | 69219 |
| 2021-10-14 | -31.21 | $67.70 | 31900 |
| 2021-10-13 | -56.59 | $66.49 | 29200 |
| 2021-10-12 | -67.14 | $65.97 | 79141 |
| 2021-10-11 | -67.14 | $65.97 | 24600 |
| 2021-10-08 | -58.01 | $66.42 | 36100 |
| 2021-10-07 | -56.15 | $66.74 | 46500 |
| 2021-10-06 | -69.68 | $66.06 | 32526 |
| 2021-10-05 | -77.31 | $65.63 | 155300 |
| 2021-10-04 | -92.76 | $64.76 | 99000 |
| 2021-10-01 | -76.53 | $66.26 | 165413 |
| 2021-09-30 | -100.00 | $65.55 | 66000 |
| 2021-09-29 | -98.79 | $65.95 | 31000 |
| 2021-09-28 | -97.27 | $66.10 | 112406 |
| 2021-09-27 | -55.52 | $68.01 | 34300 |
| 2021-09-24 | -36.74 | $68.69 | 51644 |
| 2021-09-23 | -35.91 | $68.72 | 29337 |
| 2021-09-22 | -57.46 | $67.94 | 32218 |
| 2021-09-21 | -74.31 | $67.33 | 145945 |
| 2021-09-20 | -76.80 | $67.24 | 59400 |
| 2021-09-17 | -47.80 | $68.50 | 45900 |
| 2021-09-16 | -20.51 | $69.22 | 34600 |
| 2021-09-15 | -23.33 | $69.11 | 33418 |
| 2021-09-14 | -36.67 | $68.59 | 51100 |
| 2021-09-13 | -34.10 | $68.69 | 98000 |
| 2021-09-10 | -29.74 | $68.86 | 144909 |
| 2021-09-09 | -15.90 | $69.40 | 32800 |
| 2021-09-08 | -9.49 | $69.65 | 47000 |
| 2021-09-07 | -3.59 | $69.88 | 35424 |
| 2021-09-03 | -3.08 | $69.90 | 95200 |
| 2021-09-02 | -8.97 | $69.67 | 56900 |
| 2021-09-01 | -8.23 | $69.69 | 31841 |
| 2021-08-31 | -7.92 | $69.49 | 34400 |
| 2021-08-30 | -2.46 | $69.69 | 55005 |
| 2021-08-27 | -1.99 | $69.07 | 47029 |
| 2021-08-26 | -16.17 | $68.35 | 74706 |
| 2021-08-25 | -0.75 | $68.76 | 48623 |
| 2021-08-24 | -4.67 | $68.57 | 28646 |
| 2021-08-23 | -3.83 | $68.38 | 26626 |
| 2021-08-20 | -20.00 | $67.52 | 39900 |
| 2021-08-19 | -61.71 | $66.79 | 129533 |
| 2021-08-18 | -80.61 | $66.54 | 30618 |
| 2021-08-17 | -32.72 | $67.16 | 48100 |
| 2021-08-16 | -4.69 | $67.72 | 25444 |
| 2021-08-13 | -5.32 | $67.68 | 62900 |
| 2021-08-12 | -9.52 | $67.53 | 31508 |
| 2021-08-11 | -19.89 | $67.16 | 25800 |
| 2021-08-10 | -15.41 | $67.32 | 58347 |
| 2021-08-09 | -5.60 | $67.67 | 31000 |
| 2021-08-06 | -6.44 | $67.64 | 36300 |
| 2021-08-05 | 0.00 | $67.87 | 53648 |
| 2021-08-04 | -11.11 | $67.34 | 38546 |
| 2021-08-03 | -16.37 | $67.16 | 74447 |
| 2021-08-02 | -26.02 | $66.83 | 28214 |
| 2021-07-30 | -24.56 | $66.88 | 32903 |
| 2021-07-29 | -9.06 | $67.41 | 29141 |
| 2021-07-28 | -10.82 | $67.35 | 61816 |
| 2021-07-27 | -18.42 | $67.09 | 54412 |
| 2021-07-26 | -0.58 | $67.70 | 41317 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.52
2026-07-22
Close Price
$114.14
Vol: 73983Average Directional Index - Detailed Analysis
Minimum
7.10
Average
22.14
Maximum
65.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 14.52 | $114.14 | 73983 |
| 2026-07-21 | 14.50 | $114.30 | 50522 |
| 2026-07-20 | 14.35 | $112.46 | 74058 |
| 2026-07-17 | 14.09 | $112.57 | 49830 |
| 2026-07-16 | 13.65 | $114.03 | 57007 |
| 2026-07-15 | 13.72 | $116.00 | 54400 |
| 2026-07-14 | 14.09 | $116.03 | 68637 |
| 2026-07-13 | 14.35 | $114.43 | 63100 |
| 2026-07-10 | 14.48 | $116.52 | 52700 |
| 2026-07-09 | 14.85 | $116.05 | 58300 |
| 2026-07-08 | 15.17 | $114.64 | 113620 |
| 2026-07-07 | 15.08 | $114.12 | 90923 |
| 2026-07-06 | 15.01 | $115.67 | 83548 |
| 2026-07-02 | 15.30 | $114.09 | 119600 |
| 2026-07-01 | 15.60 | $115.66 | 220600 |
| 2026-06-30 | 16.39 | $117.02 | 547549 |
| 2026-06-29 | 17.22 | $115.13 | 48900 |
| 2026-06-26 | 17.63 | $112.36 | 60321 |
| 2026-06-25 | 17.53 | $113.55 | 48000 |
| 2026-06-24 | 17.51 | $113.30 | 69800 |
| 2026-06-23 | 17.56 | $113.42 | 61130 |
| 2026-06-22 | 17.73 | $116.76 | 50400 |
| 2026-06-18 | 18.64 | $117.14 | 39716 |
| 2026-06-17 | 19.45 | $114.90 | 65640 |
| 2026-06-16 | 20.20 | $116.24 | 60700 |
| 2026-06-15 | 21.21 | $117.51 | 94841 |
| 2026-06-12 | 22.11 | $114.30 | 77100 |
| 2026-06-11 | 22.75 | $113.94 | 101425 |
| 2026-06-10 | 23.19 | $111.36 | 86100 |
| 2026-06-09 | 23.61 | $114.13 | 154009 |
| 2026-06-08 | 24.05 | $114.83 | 71109 |
| 2026-06-05 | 25.25 | $113.96 | 143500 |
| 2026-06-04 | 26.51 | $118.92 | 48910 |
| 2026-06-03 | 26.67 | $118.99 | 115907 |
| 2026-06-02 | 26.32 | $120.22 | 48103 |
| 2026-06-01 | 25.58 | $120.06 | 49340 |
| 2026-05-29 | 24.83 | $118.88 | 35100 |
| 2026-05-28 | 24.28 | $118.24 | 44677 |
| 2026-05-27 | 23.85 | $116.99 | 28908 |
| 2026-05-26 | 23.64 | $117.04 | 36579 |
| 2026-05-22 | 23.39 | $115.59 | 82400 |
| 2026-05-21 | 23.36 | $115.42 | 146800 |
| 2026-05-20 | 23.42 | $115.29 | 403000 |
| 2026-05-19 | 23.60 | $113.55 | 33241 |
| 2026-05-18 | 24.04 | $114.55 | 65425 |
| 2026-05-15 | 24.27 | $115.26 | 107322 |
| 2026-05-14 | 24.04 | $117.30 | 33800 |
| 2026-05-13 | 23.47 | $115.80 | 55815 |
| 2026-05-12 | 23.11 | $114.60 | 40441 |
| 2026-05-11 | 22.99 | $115.10 | 109500 |
| 2026-05-08 | 22.42 | $114.82 | 68304 |
| 2026-05-07 | 21.99 | $113.58 | 204400 |
| 2026-05-06 | 21.57 | $113.83 | 63413 |
| 2026-05-05 | 21.26 | $111.42 | 89613 |
| 2026-05-04 | 21.43 | $110.50 | 63700 |
| 2026-05-01 | 21.74 | $110.54 | 150001 |
| 2026-04-30 | 21.85 | $109.86 | 64831 |
| 2026-04-29 | 22.20 | $109.07 | 76417 |
| 2026-04-28 | 22.72 | $109.23 | 66300 |
| 2026-04-27 | 23.23 | $110.59 | 53700 |
| 2026-04-24 | 23.45 | $110.15 | 50438 |
| 2026-04-23 | 23.76 | $108.46 | 47737 |
| 2026-04-22 | 24.25 | $109.58 | 52400 |
| 2026-04-21 | 24.43 | $107.65 | 124401 |
| 2026-04-20 | 24.74 | $108.37 | 109448 |
| 2026-04-17 | 25.16 | $108.63 | 47935 |
| 2026-04-16 | 25.54 | $106.91 | 71529 |
| 2026-04-15 | 26.26 | $106.66 | 61900 |
| 2026-04-14 | 27.11 | $105.29 | 77700 |
| 2026-04-13 | 28.31 | $103.20 | 68910 |
| 2026-04-10 | 29.55 | $101.74 | 58129 |
| 2026-04-09 | 30.59 | $101.27 | 84900 |
| 2026-04-08 | 31.47 | $100.64 | 64900 |
| 2026-04-07 | 32.40 | $97.62 | 70544 |
| 2026-04-06 | 32.27 | $97.18 | 34100 |
| 2026-04-02 | 32.27 | $96.78 | 65700 |
| 2026-04-01 | 32.23 | $96.71 | 61900 |
| 2026-03-31 | 32.49 | $95.48 | 168200 |
| 2026-03-30 | 32.15 | $91.68 | 103400 |
| 2026-03-27 | 30.97 | $92.47 | 77900 |
| 2026-03-26 | 29.85 | $94.55 | 65927 |
| 2026-03-25 | 28.99 | $97.39 | 119500 |
| 2026-03-24 | 28.53 | $96.69 | 90149 |
| 2026-03-23 | 27.65 | $97.51 | 102439 |
| 2026-03-20 | 26.92 | $96.08 | 54145 |
| 2026-03-19 | 25.77 | $98.19 | 72941 |
| 2026-03-18 | 24.79 | $98.36 | 61000 |
| 2026-03-17 | 24.03 | $99.68 | 25100 |
| 2026-03-16 | 23.49 | $99.57 | 48543 |
| 2026-03-13 | 22.86 | $98.19 | 45316 |
| 2026-03-12 | 22.06 | $99.25 | 78624 |
| 2026-03-11 | 21.46 | $101.12 | 53500 |
| 2026-03-10 | 21.16 | $100.98 | 50900 |
| 2026-03-09 | 20.91 | $101.08 | 107800 |
| 2026-03-06 | 20.32 | $99.49 | 50025 |
| 2026-03-05 | 19.94 | $101.22 | 117500 |
| 2026-03-04 | 19.73 | $101.47 | 85300 |
| 2026-03-03 | 19.62 | $100.23 | 322336 |
| 2026-03-02 | 19.00 | $101.38 | 251231 |
| 2026-02-27 | 18.59 | $101.02 | 154741 |
| 2026-02-26 | 18.40 | $102.05 | 155106 |
| 2026-02-25 | 18.34 | $103.24 | 86212 |
| 2026-02-24 | 18.74 | $101.95 | 58904 |
| 2026-02-23 | 18.62 | $100.97 | 72200 |
| 2026-02-20 | 18.50 | $102.17 | 111900 |
| 2026-02-19 | 18.42 | $101.40 | 64948 |
| 2026-02-18 | 17.91 | $101.51 | 62800 |
| 2026-02-17 | 17.44 | $100.82 | 98700 |
| 2026-02-13 | 16.59 | $100.42 | 60416 |
| 2026-02-12 | 15.89 | $100.72 | 67900 |
| 2026-02-11 | 15.26 | $102.66 | 109300 |
| 2026-02-10 | 14.95 | $102.71 | 123301 |
| 2026-02-09 | 14.82 | $103.30 | 71600 |
| 2026-02-06 | 14.68 | $102.13 | 98142 |
| 2026-02-05 | 13.95 | $99.56 | 111000 |
| 2026-02-04 | 12.45 | $101.23 | 112600 |
| 2026-02-03 | 11.09 | $103.15 | 129202 |
| 2026-02-02 | 10.12 | $104.92 | 64049 |
| 2026-01-30 | 9.73 | $104.66 | 47900 |
| 2026-01-29 | 9.39 | $105.75 | 43613 |
| 2026-01-28 | 9.04 | $105.96 | 50845 |
| 2026-01-27 | 9.45 | $105.91 | 35900 |
| 2026-01-26 | 9.77 | $105.09 | 47324 |
| 2026-01-23 | 9.77 | $104.49 | 96000 |
| 2026-01-22 | 9.53 | $104.23 | 49644 |
| 2026-01-21 | 9.09 | $103.47 | 85443 |
| 2026-01-20 | 8.43 | $102.25 | 96500 |
| 2026-01-16 | 7.49 | $104.96 | 127600 |
| 2026-01-15 | 7.42 | $104.96 | 170649 |
| 2026-01-14 | 7.39 | $104.54 | 127000 |
| 2026-01-13 | 7.10 | $105.81 | 154100 |
| 2026-01-12 | 7.47 | $105.90 | 80022 |
| 2026-01-09 | 7.84 | $105.50 | 120700 |
| 2026-01-08 | 8.01 | $104.64 | 72400 |
| 2026-01-07 | 8.09 | $105.59 | 67233 |
| 2026-01-06 | 8.30 | $105.53 | 65818 |
| 2026-01-05 | 8.63 | $104.80 | 129529 |
| 2026-01-02 | 8.81 | $104.23 | 77139 |
| 2025-12-31 | 8.99 | $104.04 | 86704 |
| 2025-12-30 | 8.98 | $104.85 | 42100 |
| 2025-12-29 | 9.32 | $105.07 | 26000 |
| 2025-12-26 | 9.65 | $105.61 | 23301 |
| 2025-12-24 | 9.93 | $105.56 | 27900 |
| 2025-12-23 | 10.34 | $105.38 | 49814 |
| 2025-12-22 | 10.88 | $104.63 | 65038 |
| 2025-12-19 | 11.15 | $103.83 | 78726 |
| 2025-12-18 | 11.05 | $102.51 | 76200 |
| 2025-12-17 | 10.59 | $101.24 | 57500 |
| 2025-12-16 | 10.07 | $102.97 | 62138 |
| 2025-12-15 | 9.86 | $102.85 | 40921 |
| 2025-12-12 | 9.80 | $103.22 | 65213 |
| 2025-12-11 | 9.84 | $105.01 | 74130 |
| 2025-12-10 | 10.12 | $104.80 | 62300 |
| 2025-12-09 | 10.61 | $104.75 | 110922 |
| 2025-12-08 | 10.99 | $104.85 | 49900 |
| 2025-12-05 | 11.40 | $104.87 | 82800 |
| 2025-12-04 | 11.82 | $104.53 | 62238 |
| 2025-12-03 | 12.39 | $104.08 | 106100 |
| 2025-12-02 | 12.91 | $104.22 | 374947 |
| 2025-12-01 | 13.54 | $103.86 | 167600 |
| 2025-11-28 | 14.05 | $104.22 | 14921 |
| 2025-11-26 | 14.77 | $103.77 | 47341 |
| 2025-11-25 | 15.46 | $102.80 | 50500 |
| 2025-11-24 | 15.85 | $102.11 | 78133 |
| 2025-11-21 | 16.04 | $100.08 | 73100 |
| 2025-11-20 | 15.85 | $99.76 | 112210 |
| 2025-11-19 | 15.91 | $101.79 | 87503 |
| 2025-11-18 | 15.33 | $101.20 | 99816 |
| 2025-11-17 | 14.55 | $102.53 | 35500 |
| 2025-11-14 | 14.06 | $103.69 | 41028 |
| 2025-11-13 | 13.54 | $103.39 | 63700 |
| 2025-11-12 | 13.29 | $105.71 | 25400 |
| 2025-11-11 | 13.64 | $105.71 | 105555 |
| 2025-11-10 | 13.87 | $106.12 | 42700 |
| 2025-11-07 | 14.12 | $103.85 | 60304 |
| 2025-11-06 | 13.44 | $103.84 | 67922 |
| 2025-11-05 | 13.23 | $105.80 | 43800 |
| 2025-11-04 | 13.66 | $105.62 | 389901 |
| 2025-11-03 | 14.11 | $107.55 | 26213 |
| 2025-10-31 | 14.42 | $107.09 | 34711 |
| 2025-10-30 | 14.76 | $106.91 | 38543 |
| 2025-10-29 | 15.18 | $108.95 | 53623 |
| 2025-10-28 | 15.03 | $108.45 | 54500 |
| 2025-10-27 | 15.00 | $107.61 | 39000 |
| 2025-10-24 | 15.41 | $105.97 | 60200 |
| 2025-10-23 | 16.03 | $105.08 | 36200 |
| 2025-10-22 | 16.21 | $104.20 | 41300 |
| 2025-10-21 | 16.30 | $104.97 | 30000 |
| 2025-10-20 | 16.90 | $104.94 | 36400 |
| 2025-10-17 | 17.50 | $103.87 | 44900 |
| 2025-10-16 | 17.60 | $103.43 | 41400 |
| 2025-10-15 | 17.71 | $104.01 | 52700 |
| 2025-10-14 | 17.99 | $103.57 | 73710 |
| 2025-10-13 | 17.99 | $104.45 | 66806 |
| 2025-10-10 | 18.53 | $102.44 | 120623 |
| 2025-10-09 | 19.11 | $105.95 | 33400 |
| 2025-10-08 | 18.92 | $105.87 | 281738 |
| 2025-10-07 | 18.81 | $104.67 | 48500 |
| 2025-10-06 | 18.87 | $105.18 | 47532 |
| 2025-10-03 | 18.68 | $104.44 | 38100 |
| 2025-10-02 | 18.58 | $104.88 | 62545 |
| 2025-10-01 | 18.29 | $104.66 | 50340 |
| 2025-09-30 | 18.13 | $104.30 | 80035 |
| 2025-09-29 | 18.11 | $103.82 | 30700 |
| 2025-09-26 | 18.16 | $103.26 | 34301 |
| 2025-09-25 | 18.59 | $102.75 | 28300 |
| 2025-09-24 | 19.15 | $103.38 | 45100 |
| 2025-09-23 | 19.20 | $103.76 | 67115 |
| 2025-09-22 | 18.94 | $104.93 | 112000 |
| 2025-09-19 | 18.48 | $104.16 | 74900 |
| 2025-09-18 | 18.28 | $103.37 | 65300 |
| 2025-09-17 | 18.19 | $102.65 | 34700 |
| 2025-09-16 | 18.42 | $103.14 | 46100 |
| 2025-09-15 | 18.04 | $103.51 | 50447 |
| 2025-09-12 | 17.61 | $102.87 | 34816 |
| 2025-09-11 | 17.35 | $102.62 | 52021 |
| 2025-09-10 | 17.20 | $102.09 | 37613 |
| 2025-09-09 | 17.09 | $101.37 | 153200 |
| 2025-09-08 | 17.47 | $101.06 | 57742 |
| 2025-09-05 | 17.77 | $100.31 | 79802 |
| 2025-09-04 | 18.09 | $100.66 | 50846 |
| 2025-09-03 | 18.77 | $99.77 | 65535 |
| 2025-09-02 | 19.73 | $99.41 | 197623 |
| 2025-08-29 | 20.48 | $100.16 | 67936 |
| 2025-08-28 | 21.08 | $101.51 | 127800 |
| 2025-08-27 | 21.19 | $100.99 | 45349 |
| 2025-08-26 | 21.50 | $100.80 | 35900 |
| 2025-08-25 | 21.98 | $100.21 | 111600 |
| 2025-08-22 | 22.52 | $100.42 | 34800 |
| 2025-08-21 | 23.08 | $99.03 | 60720 |
| 2025-08-20 | 24.26 | $99.37 | 44242 |
| 2025-08-19 | 25.50 | $99.83 | 64117 |
| 2025-08-18 | 26.00 | $101.25 | 23921 |
| 2025-08-15 | 25.69 | $101.19 | 48011 |
| 2025-08-14 | 25.26 | $101.58 | 57400 |
| 2025-08-13 | 24.71 | $101.59 | 53542 |
| 2025-08-12 | 24.13 | $101.69 | 47100 |
| 2025-08-11 | 23.70 | $100.61 | 47600 |
| 2025-08-08 | 23.38 | $100.83 | 39100 |
| 2025-08-07 | 23.16 | $100.22 | 40400 |
| 2025-08-06 | 22.93 | $100.52 | 103109 |
| 2025-08-05 | 22.86 | $99.62 | 675549 |
| 2025-08-04 | 22.80 | $100.53 | 39000 |
| 2025-08-01 | 22.77 | $98.50 | 35442 |
| 2025-07-31 | 23.16 | $100.41 | 29542 |
| 2025-07-30 | 22.30 | $100.14 | 37507 |
| 2025-07-29 | 21.91 | $99.98 | 46600 |
| 2025-07-28 | 21.32 | $100.37 | 34200 |
| 2025-07-25 | 20.81 | $100.03 | 24130 |
| 2025-07-24 | 20.38 | $99.47 | 163000 |
| 2025-07-23 | 20.11 | $99.17 | 27400 |
| 2025-07-22 | 20.03 | $98.33 | 28504 |
| 2025-07-21 | 20.05 | $98.91 | 31400 |
| 2025-07-18 | 19.55 | $98.83 | 23700 |
| 2025-07-17 | 19.11 | $98.78 | 69510 |
| 2025-07-16 | 18.74 | $98.16 | 30200 |
| 2025-07-15 | 18.61 | $97.76 | 46635 |
| 2025-07-14 | 18.20 | $97.61 | 40038 |
| 2025-07-11 | 18.02 | $97.28 | 39226 |
| 2025-07-10 | 17.67 | $97.61 | 39300 |
| 2025-07-09 | 17.30 | $97.67 | 77600 |
| 2025-07-08 | 16.88 | $96.83 | 67925 |
| 2025-07-07 | 16.66 | $96.91 | 59000 |
| 2025-07-03 | 16.42 | $97.44 | 51622 |
| 2025-07-02 | 15.93 | $96.34 | 154217 |
| 2025-07-01 | 15.78 | $95.75 | 105100 |
| 2025-06-30 | 15.62 | $96.90 | 271500 |
| 2025-06-27 | 14.95 | $96.24 | 46800 |
| 2025-06-26 | 14.39 | $95.77 | 29349 |
| 2025-06-25 | 14.01 | $95.07 | 51630 |
| 2025-06-24 | 13.80 | $94.78 | 65606 |
| 2025-06-23 | 13.71 | $93.38 | 53900 |
| 2025-06-20 | 14.15 | $92.15 | 50000 |
| 2025-06-18 | 14.69 | $92.70 | 68900 |
| 2025-06-17 | 14.99 | $92.79 | 67600 |
| 2025-06-16 | 15.29 | $93.51 | 186800 |
| 2025-06-13 | 15.43 | $92.47 | 68100 |
| 2025-06-12 | 15.81 | $93.61 | 71600 |
| 2025-06-11 | 15.87 | $93.27 | 97200 |
| 2025-06-10 | 15.93 | $93.55 | 33292 |
| 2025-06-09 | 16.15 | $93.10 | 45600 |
| 2025-06-06 | 16.26 | $92.97 | 43200 |
| 2025-06-05 | 16.37 | $92.02 | 58500 |
| 2025-06-04 | 16.49 | $92.68 | 27805 |
| 2025-06-03 | 16.40 | $92.32 | 40000 |
| 2025-06-02 | 16.38 | $91.65 | 211201 |
| 2025-05-30 | 16.57 | $91.06 | 73700 |
| 2025-05-29 | 16.88 | $91.22 | 48942 |
| 2025-05-28 | 16.90 | $90.90 | 48915 |
| 2025-05-27 | 17.05 | $91.26 | 42200 |
| 2025-05-23 | 17.26 | $89.10 | 188844 |
| 2025-05-22 | 17.89 | $89.88 | 25830 |
| 2025-05-21 | 18.27 | $89.66 | 42000 |
| 2025-05-20 | 18.66 | $91.11 | 56437 |
| 2025-05-19 | 18.74 | $91.57 | 36700 |
| 2025-05-16 | 18.83 | $91.46 | 45400 |
| 2025-05-15 | 18.74 | $90.90 | 80121 |
| 2025-05-14 | 18.70 | $90.96 | 46600 |
| 2025-05-13 | 18.54 | $90.28 | 65500 |
| 2025-05-12 | 18.46 | $88.88 | 106329 |
| 2025-05-09 | 18.69 | $85.46 | 95308 |
| 2025-05-08 | 19.53 | $85.52 | 111700 |
| 2025-05-07 | 20.41 | $84.78 | 89500 |
| 2025-05-06 | 21.35 | $84.23 | 52528 |
| 2025-05-05 | 22.29 | $85.03 | 51108 |
| 2025-05-02 | 23.46 | $85.36 | 77628 |
| 2025-05-01 | 24.68 | $83.84 | 169108 |
| 2025-04-30 | 25.84 | $82.67 | 55833 |
| 2025-04-29 | 26.60 | $82.72 | 49000 |
| 2025-04-28 | 27.64 | $82.08 | 47324 |
| 2025-04-25 | 28.67 | $82.22 | 55900 |
| 2025-04-24 | 29.69 | $81.09 | 49021 |
| 2025-04-23 | 30.53 | $78.71 | 84416 |
| 2025-04-22 | 31.23 | $76.86 | 95705 |
| 2025-04-21 | 31.26 | $74.79 | 195947 |
| 2025-04-17 | 30.94 | $76.97 | 167973 |
| 2025-04-16 | 30.94 | $76.90 | 209402 |
| 2025-04-15 | 30.95 | $79.28 | 111615 |
| 2025-04-14 | 31.42 | $79.26 | 335903 |
| 2025-04-11 | 31.91 | $78.79 | 418409 |
| 2025-04-10 | 32.05 | $77.38 | 477100 |
| 2025-04-09 | 32.10 | $80.55 | 109207 |
| 2025-04-08 | 32.16 | $72.37 | 166046 |
| 2025-04-07 | 31.13 | $73.38 | 547611 |
| 2025-04-04 | 29.84 | $73.13 | 138921 |
| 2025-04-03 | 28.85 | $77.79 | 74833 |
| 2025-04-02 | 28.41 | $82.44 | 70404 |
| 2025-04-01 | 28.40 | $81.78 | 48218 |
| 2025-03-31 | 28.02 | $80.99 | 100709 |
| 2025-03-28 | 27.33 | $81.10 | 78103 |
| 2025-03-27 | 26.97 | $83.28 | 58400 |
| 2025-03-26 | 26.99 | $83.75 | 34900 |
| 2025-03-25 | 27.14 | $85.67 | 57200 |
| 2025-03-24 | 27.72 | $85.23 | 127400 |
| 2025-03-21 | 28.21 | $83.15 | 75245 |
| 2025-03-20 | 27.89 | $82.80 | 50900 |
| 2025-03-19 | 27.62 | $83.02 | 88700 |
| 2025-03-18 | 27.29 | $81.73 | 56500 |
| 2025-03-17 | 26.50 | $83.32 | 126532 |
| 2025-03-14 | 25.89 | $82.94 | 57518 |
| 2025-03-13 | 24.90 | $80.84 | 71100 |
| 2025-03-12 | 23.51 | $82.49 | 89832 |
| 2025-03-11 | 22.20 | $81.26 | 103803 |
| 2025-03-10 | 20.53 | $81.26 | 125700 |
| 2025-03-07 | 18.77 | $84.52 | 111800 |
| 2025-03-06 | 17.21 | $84.31 | 160300 |
| 2025-03-05 | 15.82 | $86.90 | 89804 |
| 2025-03-04 | 14.58 | $85.64 | 138800 |
| 2025-03-03 | 13.17 | $86.17 | 268310 |
| 2025-02-28 | 12.00 | $88.43 | 109618 |
| 2025-02-27 | 10.89 | $86.91 | 47546 |
| 2025-02-26 | 9.88 | $89.22 | 37640 |
| 2025-02-25 | 9.29 | $88.55 | 67348 |
| 2025-02-24 | 8.36 | $89.60 | 49205 |
| 2025-02-21 | 7.91 | $90.66 | 63923 |
| 2025-02-20 | 7.76 | $92.87 | 22200 |
| 2025-02-19 | 8.07 | $93.55 | 50900 |
| 2025-02-18 | 8.16 | $93.49 | 91514 |
| 2025-02-14 | 8.23 | $93.51 | 60736 |
| 2025-02-13 | 8.42 | $93.36 | 43800 |
| 2025-02-12 | 8.69 | $92.22 | 46108 |
| 2025-02-11 | 8.96 | $92.49 | 41728 |
| 2025-02-10 | 9.37 | $93.00 | 77342 |
| 2025-02-07 | 9.62 | $92.11 | 131400 |
| 2025-02-06 | 9.89 | $92.96 | 100002 |
| 2025-02-05 | 10.31 | $92.32 | 71318 |
| 2025-02-04 | 10.74 | $92.02 | 219007 |
| 2025-02-03 | 11.10 | $91.12 | 95019 |
| 2025-01-31 | 11.31 | $91.82 | 123400 |
| 2025-01-30 | 11.62 | $92.25 | 76117 |
| 2025-01-29 | 12.20 | $92.06 | 97331 |
| 2025-01-28 | 12.80 | $92.67 | 111126 |
| 2025-01-27 | 13.43 | $90.78 | 134200 |
| 2025-01-24 | 13.73 | $93.86 | 136100 |
| 2025-01-23 | 13.63 | $94.23 | 128200 |
| 2025-01-22 | 13.63 | $93.91 | 468200 |
| 2025-01-21 | 13.67 | $92.45 | 673438 |
| 2025-01-17 | 14.24 | $91.51 | 76500 |
| 2025-01-16 | 14.94 | $90.40 | 59100 |
| 2025-01-15 | 15.40 | $90.82 | 60237 |
| 2025-01-14 | 15.78 | $88.72 | 81100 |
| 2025-01-13 | 15.65 | $88.99 | 85600 |
| 2025-01-10 | 15.20 | $89.25 | 86009 |
| 2025-01-08 | 14.94 | $90.59 | 93621 |
| 2025-01-07 | 15.04 | $90.48 | 126900 |
| 2025-01-06 | 15.24 | $92.30 | 211400 |
| 2025-01-03 | 15.98 | $91.30 | 347700 |
| 2025-01-02 | 16.25 | $89.62 | 156900 |
| 2024-12-31 | 16.19 | $89.60 | 134635 |
| 2024-12-30 | 16.36 | $90.46 | 571820 |
| 2024-12-27 | 16.65 | $91.46 | 101700 |
| 2024-12-26 | 17.32 | $92.81 | 46830 |
| 2024-12-24 | 17.66 | $93.10 | 19724 |
| 2024-12-23 | 18.02 | $91.81 | 57458 |
| 2024-12-20 | 18.90 | $90.99 | 76964 |
| 2024-12-19 | 19.83 | $90.00 | 246300 |
| 2024-12-18 | 20.57 | $89.81 | 185846 |
| 2024-12-17 | 21.34 | $93.18 | 93000 |
| 2024-12-16 | 21.32 | $93.72 | 52505 |
| 2024-12-13 | 21.11 | $92.81 | 55511 |
| 2024-12-12 | 21.02 | $92.88 | 44448 |
| 2024-12-11 | 20.59 | $93.44 | 110021 |
| 2024-12-10 | 20.15 | $91.94 | 128600 |
| 2024-12-09 | 19.88 | $92.35 | 471800 |
| 2024-12-06 | 19.42 | $93.23 | 32817 |
| 2024-12-05 | 18.46 | $92.59 | 32310 |
| 2024-12-04 | 17.54 | $92.71 | 43900 |
| 2024-12-03 | 16.65 | $91.21 | 42300 |
| 2024-12-02 | 16.21 | $90.77 | 113141 |
| 2024-11-29 | 15.87 | $90.12 | 15800 |
| 2024-11-27 | 15.76 | $89.45 | 39444 |
| 2024-11-26 | 15.82 | $90.06 | 61346 |
| 2024-11-25 | 15.52 | $89.28 | 56810 |
| 2024-11-22 | 15.24 | $89.27 | 51846 |
| 2024-11-21 | 15.21 | $89.14 | 67502 |
| 2024-11-20 | 15.17 | $88.84 | 52500 |
| 2024-11-19 | 15.37 | $88.92 | 37900 |
| 2024-11-18 | 15.58 | $87.92 | 45800 |
| 2024-11-15 | 16.11 | $87.59 | 47400 |
| 2024-11-14 | 16.66 | $89.42 | 77426 |
| 2024-11-13 | 16.22 | $90.11 | 84147 |
| 2024-11-12 | 15.36 | $90.11 | 116148 |
| 2024-11-11 | 14.57 | $90.05 | 47507 |
| 2024-11-08 | 13.73 | $89.84 | 75703 |
| 2024-11-07 | 12.95 | $89.45 | 67900 |
| 2024-11-06 | 12.26 | $88.16 | 86513 |
| 2024-11-05 | 11.97 | $85.74 | 35200 |
| 2024-11-04 | 12.45 | $84.42 | 101345 |
| 2024-11-01 | 12.51 | $84.63 | 55302 |
| 2024-10-31 | 12.65 | $83.88 | 71300 |
| 2024-10-30 | 12.79 | $86.36 | 60000 |
| 2024-10-29 | 12.63 | $86.80 | 38005 |
| 2024-10-28 | 12.47 | $86.23 | 120300 |
| 2024-10-25 | 12.40 | $86.10 | 46225 |
| 2024-10-24 | 12.33 | $85.75 | 60500 |
| 2024-10-23 | 12.78 | $85.11 | 55611 |
| 2024-10-22 | 13.25 | $86.33 | 26800 |
| 2024-10-21 | 13.02 | $86.33 | 53109 |
| 2024-10-18 | 12.84 | $86.05 | 30400 |
| 2024-10-17 | 12.52 | $85.53 | 42000 |
| 2024-10-16 | 12.19 | $85.38 | 65100 |
| 2024-10-15 | 12.20 | $85.05 | 45005 |
| 2024-10-14 | 12.14 | $85.99 | 27700 |
| 2024-10-11 | 11.51 | $85.29 | 39100 |
| 2024-10-10 | 11.18 | $85.01 | 29330 |
| 2024-10-09 | 10.93 | $84.97 | 35418 |
| 2024-10-08 | 10.75 | $84.40 | 67000 |
| 2024-10-07 | 10.79 | $83.16 | 28424 |
| 2024-10-04 | 11.15 | $83.92 | 50212 |
| 2024-10-03 | 11.50 | $83.01 | 122800 |
| 2024-10-02 | 12.10 | $82.97 | 70310 |
| 2024-10-01 | 12.63 | $82.90 | 588615 |
| 2024-09-30 | 13.28 | $84.04 | 88134 |
| 2024-09-27 | 13.62 | $83.77 | 66904 |
| 2024-09-26 | 13.78 | $84.29 | 37400 |
| 2024-09-25 | 13.82 | $84.08 | 46300 |
| 2024-09-24 | 14.13 | $84.06 | 48302 |
| 2024-09-23 | 14.55 | $83.70 | 37200 |
| 2024-09-20 | 14.83 | $83.51 | 46015 |
| 2024-09-19 | 15.15 | $83.75 | 125607 |
| 2024-09-18 | 15.40 | $81.73 | 41100 |
| 2024-09-17 | 16.06 | $82.15 | 51300 |
| 2024-09-16 | 16.66 | $82.13 | 38400 |
| 2024-09-13 | 17.51 | $82.34 | 56633 |
| 2024-09-12 | 18.33 | $81.87 | 55400 |
| 2024-09-11 | 19.21 | $81.11 | 33447 |
| 2024-09-10 | 19.78 | $79.33 | 32239 |
| 2024-09-09 | 19.59 | $78.55 | 91500 |
| 2024-09-06 | 19.03 | $77.41 | 53100 |
| 2024-09-05 | 18.45 | $79.21 | 45146 |
| 2024-09-04 | 18.29 | $79.05 | 92743 |
| 2024-09-03 | 18.07 | $79.35 | 79829 |
| 2024-08-30 | 17.93 | $81.86 | 69409 |
| 2024-08-29 | 18.36 | $80.83 | 44500 |
| 2024-08-28 | 18.83 | $81.10 | 31150 |
| 2024-08-27 | 19.29 | $82.00 | 53527 |
| 2024-08-26 | 19.93 | $81.74 | 24423 |
| 2024-08-23 | 20.73 | $82.39 | 52100 |
| 2024-08-22 | 21.64 | $81.40 | 43400 |
| 2024-08-21 | 22.60 | $82.60 | 58200 |
| 2024-08-20 | 23.65 | $82.21 | 40500 |
| 2024-08-19 | 24.81 | $82.34 | 38430 |
| 2024-08-16 | 26.09 | $81.24 | 56900 |
| 2024-08-15 | 27.16 | $81.20 | 81100 |
| 2024-08-14 | 28.20 | $79.38 | 35400 |
| 2024-08-13 | 28.76 | $79.16 | 68147 |
| 2024-08-12 | 29.17 | $77.29 | 601400 |
| 2024-08-09 | 29.07 | $77.03 | 139300 |
| 2024-08-08 | 28.77 | $76.56 | 69901 |
| 2024-08-07 | 28.19 | $74.33 | 202500 |
| 2024-08-06 | 27.58 | $75.07 | 265200 |
| 2024-08-05 | 26.82 | $74.17 | 349500 |
| 2024-08-02 | 25.48 | $76.69 | 594200 |
| 2024-08-01 | 24.71 | $78.59 | 264035 |
| 2024-07-31 | 24.41 | $80.18 | 170600 |
| 2024-07-30 | 24.51 | $78.00 | 142600 |
| 2024-07-29 | 24.12 | $79.12 | 32600 |
| 2024-07-26 | 24.15 | $78.96 | 95437 |
| 2024-07-25 | 24.04 | $78.17 | 88124 |
| 2024-07-24 | 23.93 | $78.97 | 121000 |
| 2024-07-23 | 24.22 | $82.09 | 34000 |
| 2024-07-22 | 25.10 | $82.05 | 37648 |
| 2024-07-19 | 26.28 | $80.71 | 30738 |
| 2024-07-18 | 27.49 | $81.27 | 34100 |
| 2024-07-17 | 28.86 | $81.88 | 43100 |
| 2024-07-16 | 29.91 | $84.24 | 63748 |
| 2024-07-15 | 29.60 | $84.16 | 594024 |
| 2024-07-12 | 29.27 | $84.05 | 41338 |
| 2024-07-11 | 29.05 | $83.52 | 86649 |
| 2024-07-10 | 28.82 | $85.07 | 64900 |
| 2024-07-09 | 27.76 | $84.26 | 32336 |
| 2024-07-08 | 26.80 | $84.21 | 41811 |
| 2024-07-05 | 25.89 | $84.09 | 32543 |
| 2024-07-03 | 24.98 | $83.42 | 25200 |
| 2024-07-02 | 24.27 | $82.64 | 37349 |
| 2024-07-01 | 23.83 | $82.03 | 315636 |
| 2024-06-28 | 23.60 | $81.41 | 33326 |
| 2024-06-27 | 23.08 | $82.11 | 57138 |
| 2024-06-26 | 22.75 | $81.84 | 44200 |
| 2024-06-25 | 22.57 | $81.47 | 59834 |
| 2024-06-24 | 22.52 | $80.46 | 36010 |
| 2024-06-21 | 22.47 | $81.47 | 31700 |
| 2024-06-20 | 21.91 | $81.52 | 24739 |
| 2024-06-18 | 21.23 | $82.13 | 35113 |
| 2024-06-17 | 20.11 | $81.88 | 98500 |
| 2024-06-14 | 18.93 | $81.15 | 30000 |
| 2024-06-13 | 18.05 | $81.08 | 33500 |
| 2024-06-12 | 17.13 | $80.79 | 47208 |
| 2024-06-11 | 16.15 | $79.65 | 28700 |
| 2024-06-10 | 15.76 | $79.04 | 25700 |
| 2024-06-07 | 15.62 | $78.73 | 31831 |
| 2024-06-06 | 15.38 | $78.74 | 63900 |
| 2024-06-05 | 15.17 | $78.76 | 45800 |
| 2024-06-04 | 15.08 | $77.43 | 34336 |
| 2024-06-03 | 15.59 | $77.17 | 46200 |
| 2024-05-31 | 16.22 | $76.82 | 54642 |
| 2024-05-30 | 17.01 | $76.63 | 65749 |
| 2024-05-29 | 17.39 | $77.78 | 35622 |
| 2024-05-28 | 17.02 | $78.16 | 41249 |
| 2024-05-24 | 16.43 | $77.82 | 65635 |
| 2024-05-23 | 15.96 | $77.09 | 26900 |
| 2024-05-22 | 15.47 | $77.29 | 30700 |
| 2024-05-21 | 15.16 | $77.53 | 98400 |
| 2024-05-20 | 14.76 | $77.24 | 47400 |
| 2024-05-17 | 14.42 | $76.85 | 69528 |
| 2024-05-16 | 14.24 | $76.82 | 139200 |
| 2024-05-15 | 13.91 | $77.12 | 75500 |
| 2024-05-14 | 13.63 | $75.94 | 50139 |
| 2024-05-13 | 13.85 | $75.54 | 100400 |
| 2024-05-10 | 14.16 | $75.44 | 119300 |
| 2024-05-09 | 14.50 | $75.43 | 33804 |
| 2024-05-08 | 15.01 | $75.20 | 59500 |
| 2024-05-07 | 15.63 | $75.30 | 565600 |
| 2024-05-06 | 16.18 | $75.34 | 383500 |
| 2024-05-03 | 16.85 | $74.31 | 42200 |
| 2024-05-02 | 17.54 | $73.02 | 68000 |
| 2024-05-01 | 17.51 | $72.07 | 85400 |
| 2024-04-30 | 17.48 | $72.35 | 79326 |
| 2024-04-29 | 17.61 | $73.72 | 600600 |
| 2024-04-26 | 18.13 | $73.48 | 77043 |
| 2024-04-25 | 18.59 | $72.26 | 39700 |
| 2024-04-24 | 18.30 | $72.52 | 72509 |
| 2024-04-23 | 18.50 | $72.51 | 66200 |
| 2024-04-22 | 18.36 | $71.39 | 36229 |
| 2024-04-19 | 17.67 | $70.68 | 108711 |
| 2024-04-18 | 16.95 | $72.25 | 117320 |
| 2024-04-17 | 16.88 | $72.64 | 92400 |
| 2024-04-16 | 16.95 | $73.32 | 78000 |
| 2024-04-15 | 17.39 | $73.32 | 79200 |
| 2024-04-12 | 17.93 | $74.72 | 219400 |
| 2024-04-11 | 18.54 | $75.78 | 48700 |
| 2024-04-10 | 19.13 | $74.67 | 52710 |
| 2024-04-09 | 19.86 | $75.18 | 31910 |
| 2024-04-08 | 20.73 | $75.13 | 33400 |
| 2024-04-05 | 21.57 | $75.14 | 103000 |
| 2024-04-04 | 22.45 | $74.11 | 42400 |
| 2024-04-03 | 23.38 | $75.05 | 155300 |
| 2024-04-02 | 24.00 | $74.89 | 109100 |
| 2024-04-01 | 24.92 | $75.49 | 121900 |
| 2024-03-28 | 25.32 | $75.48 | 68423 |
| 2024-03-27 | 25.59 | $75.63 | 59300 |
| 2024-03-26 | 25.87 | $75.40 | 36524 |
| 2024-03-25 | 26.06 | $75.65 | 34245 |
| 2024-03-22 | 26.17 | $75.95 | 34364 |
| 2024-03-21 | 26.20 | $75.86 | 33800 |
| 2024-03-20 | 26.10 | $75.85 | 40300 |
| 2024-03-19 | 26.18 | $75.10 | 27100 |
| 2024-03-18 | 26.55 | $74.57 | 46320 |
| 2024-03-15 | 26.67 | $74.04 | 50300 |
| 2024-03-14 | 27.15 | $74.89 | 40635 |
| 2024-03-13 | 27.25 | $74.87 | 24021 |
| 2024-03-12 | 27.20 | $75.17 | 57336 |
| 2024-03-11 | 27.15 | $73.86 | 246320 |
| 2024-03-08 | 27.52 | $74.23 | 73142 |
| 2024-03-07 | 27.62 | $74.90 | 50600 |
| 2024-03-06 | 27.95 | $73.94 | 36541 |
| 2024-03-05 | 28.64 | $73.52 | 35000 |
| 2024-03-04 | 29.38 | $74.82 | 66243 |
| 2024-03-01 | 29.10 | $75.00 | 56747 |
| 2024-02-29 | 28.85 | $74.27 | 148612 |
| 2024-02-28 | 28.81 | $73.70 | 50400 |
| 2024-02-27 | 28.97 | $73.95 | 40300 |
| 2024-02-26 | 29.13 | $73.83 | 43146 |
| 2024-02-23 | 29.11 | $73.90 | 46000 |
| 2024-02-22 | 29.04 | $74.04 | 33301 |
| 2024-02-21 | 29.10 | $71.75 | 38900 |
| 2024-02-20 | 30.15 | $71.97 | 49816 |
| 2024-02-16 | 31.08 | $72.74 | 30143 |
| 2024-02-15 | 31.19 | $73.30 | 52137 |
| 2024-02-14 | 31.22 | $73.18 | 35452 |
| 2024-02-13 | 31.31 | $72.19 | 44800 |
| 2024-02-12 | 31.63 | $73.17 | 92000 |
| 2024-02-09 | 30.84 | $73.62 | 47427 |
| 2024-02-08 | 30.06 | $72.82 | 87400 |
| 2024-02-07 | 29.50 | $72.69 | 58306 |
| 2024-02-06 | 28.97 | $71.81 | 182600 |
| 2024-02-05 | 28.74 | $71.73 | 50100 |
| 2024-02-02 | 28.53 | $71.75 | 75800 |
| 2024-02-01 | 28.30 | $70.46 | 37102 |
| 2024-01-31 | 28.72 | $69.37 | 154200 |
| 2024-01-30 | 29.25 | $70.81 | 31538 |
| 2024-01-29 | 28.69 | $71.08 | 74733 |
| 2024-01-26 | 28.10 | $70.22 | 32300 |
| 2024-01-25 | 27.69 | $70.31 | 23200 |
| 2024-01-24 | 27.26 | $70.22 | 35745 |
| 2024-01-23 | 26.62 | $70.05 | 39048 |
| 2024-01-22 | 26.28 | $69.85 | 38119 |
| 2024-01-19 | 25.84 | $69.56 | 35600 |
| 2024-01-18 | 25.62 | $68.61 | 48300 |
| 2024-01-17 | 25.86 | $67.76 | 51300 |
| 2024-01-16 | 26.62 | $68.09 | 69710 |
| 2024-01-12 | 26.96 | $68.21 | 32044 |
| 2024-01-11 | 27.06 | $68.16 | 52341 |
| 2024-01-10 | 27.22 | $68.06 | 45100 |
| 2024-01-09 | 27.48 | $67.36 | 62000 |
| 2024-01-08 | 28.14 | $67.20 | 100238 |
| 2024-01-05 | 29.02 | $65.82 | 44800 |
| 2024-01-04 | 30.45 | $65.75 | 38433 |
| 2024-01-03 | 32.05 | $66.05 | 38400 |
| 2024-01-02 | 33.56 | $66.67 | 193933 |
| 2023-12-29 | 34.87 | $67.82 | 30200 |
| 2023-12-28 | 35.08 | $68.00 | 38600 |
| 2023-12-27 | 34.75 | $68.02 | 43400 |
| 2023-12-26 | 34.49 | $67.89 | 37700 |
| 2023-12-22 | 34.24 | $67.68 | 36918 |
| 2023-12-21 | 34.02 | $67.72 | 33838 |
| 2023-12-20 | 33.88 | $66.95 | 72128 |
| 2023-12-19 | 33.74 | $68.02 | 62400 |
| 2023-12-18 | 32.61 | $67.76 | 57435 |
| 2023-12-15 | 31.49 | $67.20 | 31500 |
| 2023-12-14 | 30.51 | $67.10 | 68300 |
| 2023-12-13 | 29.47 | $67.13 | 26216 |
| 2023-12-12 | 28.48 | $66.33 | 34824 |
| 2023-12-11 | 27.81 | $65.89 | 48147 |
| 2023-12-08 | 27.33 | $65.81 | 68040 |
| 2023-12-07 | 26.84 | $65.43 | 54020 |
| 2023-12-06 | 26.52 | $64.81 | 31507 |
| 2023-12-05 | 26.17 | $65.13 | 48300 |
| 2023-12-04 | 25.90 | $64.92 | 33248 |
| 2023-12-01 | 25.80 | $65.47 | 91500 |
| 2023-11-30 | 25.26 | $65.21 | 41932 |
| 2023-11-29 | 24.84 | $65.07 | 97025 |
| 2023-11-28 | 24.01 | $65.15 | 50534 |
| 2023-11-27 | 23.29 | $65.05 | 205500 |
| 2023-11-24 | 22.46 | $65.08 | 12821 |
| 2023-11-22 | 21.65 | $65.16 | 33500 |
| 2023-11-21 | 20.81 | $64.91 | 44400 |
| 2023-11-20 | 20.13 | $65.07 | 89800 |
| 2023-11-17 | 19.41 | $64.37 | 73500 |
| 2023-11-16 | 18.95 | $64.38 | 41100 |
| 2023-11-15 | 18.49 | $64.18 | 55939 |
| 2023-11-14 | 17.92 | $64.25 | 63757 |
| 2023-11-13 | 17.38 | $62.93 | 52344 |
| 2023-11-10 | 17.44 | $62.97 | 68600 |
| 2023-11-09 | 17.55 | $61.77 | 55700 |
| 2023-11-08 | 17.92 | $62.29 | 48500 |
| 2023-11-07 | 18.14 | $62.07 | 184108 |
| 2023-11-06 | 18.46 | $61.54 | 308021 |
| 2023-11-03 | 19.14 | $61.24 | 407100 |
| 2023-11-02 | 19.93 | $60.57 | 45130 |
| 2023-11-01 | 20.71 | $59.40 | 37622 |
| 2023-10-31 | 20.75 | $58.61 | 28500 |
| 2023-10-30 | 20.13 | $58.29 | 29323 |
| 2023-10-27 | 19.26 | $57.56 | 35400 |
| 2023-10-26 | 18.05 | $57.45 | 47436 |
| 2023-10-25 | 16.78 | $58.48 | 50217 |
| 2023-10-24 | 15.91 | $59.59 | 28711 |
| 2023-10-23 | 15.31 | $59.11 | 344215 |
| 2023-10-20 | 14.59 | $58.95 | 231500 |
| 2023-10-19 | 14.04 | $59.86 | 32300 |
| 2023-10-18 | 13.90 | $60.35 | 42400 |
| 2023-10-17 | 14.03 | $61.36 | 33500 |
| 2023-10-16 | 14.56 | $61.50 | 28525 |
| 2023-10-13 | 15.27 | $60.83 | 35802 |
| 2023-10-12 | 16.02 | $61.44 | 47300 |
| 2023-10-11 | 16.57 | $61.78 | 78300 |
| 2023-10-10 | 17.34 | $61.30 | 40935 |
| 2023-10-09 | 18.18 | $61.03 | 45900 |
| 2023-10-06 | 18.77 | $60.73 | 157249 |
| 2023-10-05 | 19.23 | $59.71 | 23710 |
| 2023-10-04 | 18.84 | $59.70 | 34300 |
| 2023-10-03 | 18.39 | $58.88 | 43517 |
| 2023-10-02 | 17.92 | $59.99 | 452005 |
| 2023-09-29 | 17.87 | $59.65 | 26700 |
| 2023-09-28 | 17.81 | $59.60 | 50903 |
| 2023-09-27 | 17.43 | $59.13 | 136600 |
| 2023-09-26 | 16.62 | $59.11 | 95800 |
| 2023-09-25 | 15.93 | $60.17 | 50100 |
| 2023-09-22 | 15.53 | $59.90 | 493224 |
| 2023-09-21 | 15.24 | $59.96 | 62300 |
| 2023-09-20 | 14.97 | $61.18 | 25500 |
| 2023-09-19 | 15.42 | $62.01 | 75934 |
| 2023-09-18 | 16.16 | $62.16 | 24041 |
| 2023-09-15 | 16.81 | $62.10 | 68500 |
| 2023-09-14 | 17.42 | $63.06 | 68400 |
| 2023-09-13 | 17.59 | $62.67 | 71900 |
| 2023-09-12 | 17.93 | $62.58 | 170500 |
| 2023-09-11 | 18.22 | $63.23 | 283146 |
| 2023-09-08 | 18.30 | $62.58 | 26811 |
| 2023-09-07 | 18.62 | $62.50 | 43900 |
| 2023-09-06 | 19.12 | $62.84 | 37102 |
| 2023-09-05 | 19.26 | $63.42 | 52700 |
| 2023-09-01 | 18.92 | $63.45 | 46700 |
| 2023-08-31 | 18.48 | $63.37 | 31230 |
| 2023-08-30 | 17.93 | $63.32 | 37200 |
| 2023-08-29 | 17.50 | $62.92 | 42900 |
| 2023-08-28 | 17.26 | $61.73 | 43548 |
| 2023-08-25 | 17.64 | $61.34 | 29500 |
| 2023-08-24 | 18.28 | $60.82 | 24207 |
| 2023-08-23 | 18.69 | $61.90 | 28307 |
| 2023-08-22 | 19.36 | $61.03 | 181609 |
| 2023-08-21 | 20.27 | $61.07 | 24000 |
| 2023-08-18 | 21.01 | $60.23 | 35802 |
| 2023-08-17 | 21.12 | $60.35 | 33902 |
| 2023-08-16 | 21.59 | $61.01 | 31600 |
| 2023-08-15 | 22.64 | $61.53 | 49103 |
| 2023-08-14 | 23.55 | $62.08 | 18000 |
| 2023-08-11 | 24.52 | $61.45 | 44928 |
| 2023-08-10 | 25.81 | $61.74 | 23242 |
| 2023-08-09 | 26.84 | $61.59 | 38913 |
| 2023-08-08 | 28.06 | $62.27 | 70200 |
| 2023-08-07 | 29.15 | $62.56 | 429000 |
| 2023-08-04 | 30.07 | $62.10 | 103400 |
| 2023-08-03 | 31.03 | $62.45 | 21600 |
| 2023-08-02 | 32.27 | $62.60 | 62600 |
| 2023-08-01 | 33.38 | $63.84 | 36246 |
| 2023-07-31 | 33.51 | $64.02 | 143136 |
| 2023-07-28 | 33.45 | $63.86 | 29848 |
| 2023-07-27 | 33.42 | $63.00 | 37118 |
| 2023-07-26 | 33.39 | $63.56 | 32922 |
| 2023-07-25 | 33.61 | $63.80 | 30425 |
| 2023-07-24 | 33.65 | $63.40 | 45000 |
| 2023-07-21 | 33.92 | $63.28 | 40001 |
| 2023-07-20 | 34.15 | $63.36 | 52547 |
| 2023-07-19 | 34.37 | $64.54 | 61829 |
| 2023-07-18 | 33.60 | $64.52 | 291900 |
| 2023-07-17 | 32.84 | $63.93 | 43909 |
| 2023-07-14 | 32.27 | $63.42 | 56148 |
| 2023-07-13 | 31.76 | $63.39 | 61600 |
| 2023-07-12 | 31.38 | $62.59 | 94800 |
| 2023-07-11 | 31.27 | $61.99 | 152200 |
| 2023-07-10 | 31.55 | $61.63 | 58607 |
| 2023-07-07 | 32.07 | $61.61 | 36010 |
| 2023-07-06 | 32.27 | $61.81 | 124748 |
| 2023-07-05 | 32.67 | $62.15 | 200300 |
| 2023-07-03 | 32.41 | $62.26 | 13600 |
| 2023-06-30 | 31.99 | $62.34 | 25632 |
| 2023-06-29 | 31.54 | $61.37 | 53900 |
| 2023-06-28 | 31.52 | $61.26 | 96239 |
| 2023-06-27 | 31.51 | $61.11 | 27126 |
| 2023-06-26 | 31.65 | $60.18 | 56518 |
| 2023-06-23 | 31.83 | $60.77 | 30000 |
| 2023-06-22 | 31.61 | $61.27 | 37308 |
| 2023-06-21 | 31.32 | $60.76 | 34919 |
| 2023-06-20 | 31.06 | $61.30 | 29415 |
| 2023-06-16 | 30.51 | $61.42 | 31600 |
| 2023-06-15 | 29.46 | $61.76 | 54122 |
| 2023-06-14 | 28.41 | $60.87 | 66300 |
| 2023-06-13 | 27.62 | $60.79 | 75234 |
| 2023-06-12 | 26.88 | $60.36 | 79725 |
| 2023-06-09 | 26.29 | $59.59 | 111300 |
| 2023-06-08 | 25.82 | $59.38 | 32004 |
| 2023-06-07 | 25.60 | $58.85 | 47529 |
| 2023-06-06 | 25.36 | $59.67 | 191400 |
| 2023-06-05 | 24.55 | $59.64 | 141200 |
| 2023-06-02 | 23.61 | $59.72 | 378300 |
| 2023-06-01 | 22.72 | $58.93 | 46740 |
| 2023-05-31 | 22.07 | $58.22 | 66700 |
| 2023-05-30 | 21.65 | $58.56 | 142609 |
| 2023-05-26 | 20.84 | $58.41 | 24700 |
| 2023-05-25 | 20.22 | $57.42 | 51400 |
| 2023-05-24 | 20.03 | $56.40 | 50092 |
| 2023-05-23 | 20.45 | $56.73 | 39530 |
| 2023-05-22 | 20.39 | $57.58 | 207536 |
| 2023-05-19 | 19.57 | $57.46 | 36800 |
| 2023-05-18 | 18.75 | $57.55 | 110709 |
| 2023-05-17 | 17.93 | $56.77 | 133631 |
| 2023-05-16 | 17.53 | $56.11 | 47800 |
| 2023-05-15 | 17.44 | $56.33 | 26516 |
| 2023-05-12 | 17.34 | $56.14 | 14449 |
| 2023-05-11 | 17.25 | $56.30 | 57437 |
| 2023-05-10 | 16.95 | $56.34 | 91433 |
| 2023-05-09 | 16.64 | $55.85 | 85600 |
| 2023-05-08 | 16.59 | $56.12 | 403800 |
| 2023-05-05 | 16.50 | $55.96 | 20300 |
| 2023-05-04 | 16.42 | $54.81 | 42117 |
| 2023-05-03 | 17.05 | $55.07 | 36500 |
| 2023-05-02 | 17.39 | $55.35 | 37620 |
| 2023-05-01 | 17.75 | $55.88 | 105035 |
| 2023-04-28 | 17.50 | $55.91 | 33700 |
| 2023-04-27 | 17.37 | $55.39 | 24247 |
| 2023-04-26 | 17.56 | $54.35 | 35303 |
| 2023-04-25 | 18.26 | $54.17 | 29200 |
| 2023-04-24 | 18.99 | $55.15 | 56000 |
| 2023-04-21 | 19.11 | $55.22 | 113900 |
| 2023-04-20 | 19.17 | $55.16 | 34028 |
| 2023-04-19 | 19.18 | $55.55 | 28818 |
| 2023-04-18 | 18.99 | $55.59 | 26400 |
| 2023-04-17 | 18.60 | $55.46 | 33520 |
| 2023-04-14 | 18.37 | $55.27 | 30416 |
| 2023-04-13 | 18.14 | $55.49 | 20838 |
| 2023-04-12 | 17.92 | $54.56 | 39842 |
| 2023-04-11 | 17.88 | $54.82 | 97837 |
| 2023-04-10 | 17.68 | $54.90 | 49003 |
| 2023-04-06 | 17.53 | $54.92 | 28248 |
| 2023-04-05 | 17.38 | $54.67 | 25000 |
| 2023-04-04 | 17.06 | $55.12 | 67511 |
| 2023-04-03 | 16.32 | $55.43 | 102300 |
| 2023-03-31 | 15.60 | $55.36 | 48100 |
| 2023-03-30 | 14.86 | $54.44 | 46600 |
| 2023-03-29 | 14.44 | $54.02 | 36400 |
| 2023-03-28 | 14.18 | $53.22 | 34800 |
| 2023-03-27 | 14.28 | $53.34 | 139314 |
| 2023-03-24 | 14.10 | $53.47 | 54700 |
| 2023-03-23 | 14.09 | $53.37 | 40000 |
| 2023-03-22 | 14.03 | $53.05 | 25240 |
| 2023-03-21 | 13.89 | $53.84 | 61330 |
| 2023-03-20 | 13.98 | $53.01 | 72030 |
| 2023-03-17 | 14.48 | $52.76 | 390739 |
| 2023-03-16 | 15.01 | $53.15 | 54949 |
| 2023-03-15 | 15.56 | $52.02 | 69512 |
| 2023-03-14 | 16.00 | $52.18 | 30536 |
| 2023-03-13 | 16.60 | $51.10 | 137700 |
| 2023-03-10 | 16.92 | $50.93 | 366702 |
| 2023-03-09 | 17.45 | $51.94 | 27018 |
| 2023-03-08 | 18.14 | $52.90 | 63807 |
| 2023-03-07 | 18.47 | $52.76 | 38900 |
| 2023-03-06 | 18.74 | $53.46 | 482400 |
| 2023-03-03 | 18.55 | $53.37 | 34217 |
| 2023-03-02 | 18.63 | $52.37 | 45000 |
| 2023-03-01 | 19.16 | $51.90 | 44537 |
| 2023-02-28 | 19.84 | $52.22 | 42900 |
| 2023-02-27 | 20.26 | $52.38 | 66216 |
| 2023-02-24 | 20.65 | $52.08 | 63800 |
| 2023-02-23 | 21.39 | $52.86 | 39445 |
| 2023-02-22 | 21.92 | $52.41 | 57646 |
| 2023-02-21 | 22.62 | $52.41 | 288500 |
| 2023-02-17 | 23.23 | $53.59 | 252730 |
| 2023-02-16 | 23.38 | $53.99 | 79400 |
| 2023-02-15 | 23.01 | $54.90 | 85100 |
| 2023-02-14 | 22.43 | $54.55 | 90400 |
| 2023-02-13 | 21.87 | $54.27 | 409200 |
| 2023-02-10 | 21.44 | $53.52 | 25643 |
| 2023-02-09 | 21.22 | $53.73 | 85456 |
| 2023-02-08 | 20.69 | $54.13 | 143148 |
| 2023-02-07 | 19.84 | $54.73 | 64100 |
| 2023-02-06 | 18.95 | $53.80 | 49231 |
| 2023-02-03 | 18.29 | $54.21 | 129414 |
| 2023-02-02 | 17.42 | $54.82 | 49829 |
| 2023-02-01 | 16.25 | $53.73 | 119800 |
| 2023-01-31 | 15.30 | $52.88 | 76547 |
| 2023-01-30 | 14.74 | $52.03 | 134317 |
| 2023-01-27 | 14.21 | $52.93 | 104613 |
| 2023-01-26 | 13.43 | $52.56 | 61405 |
| 2023-01-25 | 12.87 | $51.73 | 168900 |
| 2023-01-24 | 12.59 | $51.84 | 52631 |
| 2023-01-23 | 12.04 | $51.89 | 47330 |
| 2023-01-20 | 11.45 | $51.04 | 51900 |
| 2023-01-19 | 11.27 | $49.86 | 62315 |
| 2023-01-18 | 11.48 | $50.31 | 59232 |
| 2023-01-17 | 11.35 | $50.98 | 52443 |
| 2023-01-13 | 10.91 | $50.79 | 147100 |
| 2023-01-12 | 10.58 | $50.56 | 46410 |
| 2023-01-11 | 10.31 | $50.31 | 44000 |
| 2023-01-10 | 10.19 | $49.38 | 66337 |
| 2023-01-09 | 10.50 | $49.03 | 96111 |
| 2023-01-06 | 10.73 | $48.70 | 46629 |
| 2023-01-05 | 11.15 | $47.64 | 51400 |
| 2023-01-04 | 11.21 | $48.47 | 59100 |
| 2023-01-03 | 11.45 | $48.20 | 114212 |
| 2022-12-30 | 11.70 | $48.68 | 137018 |
| 2022-12-29 | 11.64 | $48.78 | 166939 |
| 2022-12-28 | 11.57 | $47.70 | 136000 |
| 2022-12-27 | 11.36 | $48.32 | 166800 |
| 2022-12-23 | 11.35 | $48.76 | 168600 |
| 2022-12-22 | 11.35 | $48.60 | 152237 |
| 2022-12-21 | 11.35 | $49.55 | 183041 |
| 2022-12-20 | 11.80 | $48.81 | 183500 |
| 2022-12-19 | 11.96 | $48.79 | 152446 |
| 2022-12-16 | 12.22 | $49.40 | 115600 |
| 2022-12-15 | 12.70 | $50.07 | 68700 |
| 2022-12-14 | 13.21 | $51.64 | 121500 |
| 2022-12-13 | 13.14 | $52.01 | 118300 |
| 2022-12-12 | 12.85 | $51.55 | 91000 |
| 2022-12-09 | 13.28 | $50.81 | 59448 |
| 2022-12-08 | 13.81 | $51.17 | 55400 |
| 2022-12-07 | 14.39 | $50.59 | 84800 |
| 2022-12-06 | 15.09 | $50.78 | 129301 |
| 2022-12-05 | 15.88 | $51.74 | 111000 |
| 2022-12-02 | 16.25 | $52.85 | 117738 |
| 2022-12-01 | 16.30 | $53.01 | 239600 |
| 2022-11-30 | 16.18 | $52.91 | 69700 |
| 2022-11-29 | 16.16 | $50.69 | 99219 |
| 2022-11-28 | 16.85 | $51.04 | 40635 |
| 2022-11-25 | 17.40 | $51.85 | 11100 |
| 2022-11-23 | 17.51 | $51.96 | 57517 |
| 2022-11-22 | 17.62 | $51.47 | 70712 |
| 2022-11-21 | 17.96 | $50.75 | 67034 |
| 2022-11-18 | 18.49 | $51.20 | 49417 |
| 2022-11-17 | 18.98 | $51.10 | 54600 |
| 2022-11-16 | 19.60 | $51.49 | 43100 |
| 2022-11-15 | 19.92 | $52.14 | 68500 |
| 2022-11-14 | 20.11 | $51.46 | 42024 |
| 2022-11-11 | 20.51 | $52.11 | 31800 |
| 2022-11-10 | 20.93 | $51.19 | 39735 |
| 2022-11-09 | 21.74 | $47.61 | 86217 |
| 2022-11-08 | 21.98 | $48.86 | 38125 |
| 2022-11-07 | 22.54 | $48.54 | 73900 |
| 2022-11-04 | 22.70 | $48.11 | 93937 |
| 2022-11-03 | 22.75 | $47.54 | 51200 |
| 2022-11-02 | 22.63 | $48.31 | 54834 |
| 2022-11-01 | 22.81 | $50.03 | 170503 |
| 2022-10-31 | 23.67 | $50.44 | 49425 |
| 2022-10-28 | 24.36 | $50.94 | 131300 |
| 2022-10-27 | 25.08 | $49.80 | 75300 |
| 2022-10-26 | 25.58 | $50.28 | 61727 |
| 2022-10-25 | 26.29 | $51.14 | 45300 |
| 2022-10-24 | 26.99 | $50.03 | 48500 |
| 2022-10-21 | 27.16 | $49.56 | 42300 |
| 2022-10-20 | 26.98 | $48.39 | 56200 |
| 2022-10-19 | 26.85 | $48.79 | 67429 |
| 2022-10-18 | 26.62 | $49.22 | 47044 |
| 2022-10-17 | 26.48 | $48.67 | 57600 |
| 2022-10-14 | 25.60 | $47.05 | 38800 |
| 2022-10-13 | 24.68 | $48.52 | 72341 |
| 2022-10-12 | 23.60 | $47.49 | 56035 |
| 2022-10-11 | 22.82 | $47.58 | 63200 |
| 2022-10-10 | 22.00 | $48.14 | 50142 |
| 2022-10-07 | 21.25 | $48.72 | 36800 |
| 2022-10-06 | 20.67 | $50.57 | 33700 |
| 2022-10-05 | 20.72 | $50.92 | 37800 |
| 2022-10-04 | 20.74 | $50.98 | 54043 |
| 2022-10-03 | 20.89 | $49.33 | 45700 |
| 2022-09-30 | 20.23 | $48.26 | 85000 |
| 2022-09-29 | 19.50 | $48.98 | 89303 |
| 2022-09-28 | 18.81 | $50.17 | 151200 |
| 2022-09-27 | 18.24 | $49.13 | 744200 |
| 2022-09-26 | 17.48 | $49.14 | 81400 |
| 2022-09-23 | 16.78 | $49.58 | 70437 |
| 2022-09-22 | 15.97 | $50.41 | 40505 |
| 2022-09-21 | 15.49 | $51.13 | 139847 |
| 2022-09-20 | 15.26 | $52.06 | 91700 |
| 2022-09-19 | 15.20 | $52.63 | 62200 |
| 2022-09-16 | 15.15 | $52.28 | 153400 |
| 2022-09-15 | 14.93 | $52.82 | 62833 |
| 2022-09-14 | 14.98 | $53.68 | 37015 |
| 2022-09-13 | 15.21 | $53.29 | 161337 |
| 2022-09-12 | 15.50 | $56.07 | 51738 |
| 2022-09-09 | 15.91 | $55.42 | 117000 |
| 2022-09-08 | 16.58 | $54.30 | 43800 |
| 2022-09-07 | 17.14 | $53.91 | 60113 |
| 2022-09-06 | 17.56 | $52.79 | 62249 |
| 2022-09-02 | 17.60 | $52.94 | 72400 |
| 2022-09-01 | 17.76 | $53.57 | 98401 |
| 2022-08-31 | 17.59 | $53.67 | 78744 |
| 2022-08-30 | 17.83 | $54.07 | 70632 |
| 2022-08-29 | 18.09 | $54.68 | 44701 |
| 2022-08-26 | 18.69 | $55.25 | 35443 |
| 2022-08-25 | 19.61 | $57.49 | 31338 |
| 2022-08-24 | 20.04 | $56.57 | 90100 |
| 2022-08-23 | 20.75 | $56.34 | 88200 |
| 2022-08-22 | 21.51 | $56.41 | 40200 |
| 2022-08-19 | 22.25 | $57.94 | 79800 |
| 2022-08-18 | 22.32 | $59.03 | 74100 |
| 2022-08-17 | 21.85 | $58.92 | 50100 |
| 2022-08-16 | 21.36 | $59.46 | 40600 |
| 2022-08-15 | 20.56 | $59.52 | 132303 |
| 2022-08-12 | 19.75 | $59.14 | 67900 |
| 2022-08-11 | 19.04 | $58.04 | 131600 |
| 2022-08-10 | 18.32 | $58.32 | 38000 |
| 2022-08-09 | 17.75 | $56.73 | 54436 |
| 2022-08-08 | 17.55 | $57.32 | 35320 |
| 2022-08-05 | 17.03 | $57.48 | 51325 |
| 2022-08-04 | 16.60 | $57.66 | 92300 |
| 2022-08-03 | 16.04 | $57.43 | 47200 |
| 2022-08-02 | 15.50 | $56.24 | 45000 |
| 2022-08-01 | 15.12 | $56.43 | 33300 |
| 2022-07-29 | 14.57 | $56.55 | 86918 |
| 2022-07-28 | 14.07 | $55.43 | 105000 |
| 2022-07-27 | 13.86 | $54.52 | 45917 |
| 2022-07-26 | 13.90 | $52.46 | 52507 |
| 2022-07-25 | 14.51 | $53.47 | 28300 |
| 2022-07-22 | 14.81 | $53.74 | 36031 |
| 2022-07-21 | 15.01 | $54.59 | 77200 |
| 2022-07-20 | 15.30 | $53.70 | 68600 |
| 2022-07-19 | 15.84 | $52.90 | 57800 |
| 2022-07-18 | 16.58 | $51.30 | 42600 |
| 2022-07-15 | 17.16 | $51.68 | 54300 |
| 2022-07-14 | 17.50 | $50.71 | 34700 |
| 2022-07-13 | 17.46 | $50.74 | 68600 |
| 2022-07-12 | 17.51 | $50.83 | 45422 |
| 2022-07-11 | 17.80 | $51.61 | 53917 |
| 2022-07-08 | 18.39 | $52.50 | 42510 |
| 2022-07-07 | 19.15 | $52.58 | 83537 |
| 2022-07-06 | 19.92 | $51.51 | 197633 |
| 2022-07-05 | 20.45 | $51.30 | 38728 |
| 2022-07-01 | 20.77 | $50.57 | 59724 |
| 2022-06-30 | 20.84 | $50.09 | 74200 |
| 2022-06-29 | 20.91 | $50.68 | 46800 |
| 2022-06-28 | 21.23 | $50.69 | 88300 |
| 2022-06-27 | 21.68 | $52.21 | 59800 |
| 2022-06-24 | 22.56 | $52.62 | 54214 |
| 2022-06-23 | 23.46 | $50.84 | 73700 |
| 2022-06-22 | 23.80 | $49.96 | 41500 |
| 2022-06-21 | 24.03 | $49.95 | 107601 |
| 2022-06-17 | 24.17 | $48.73 | 101800 |
| 2022-06-16 | 23.87 | $48.16 | 60300 |
| 2022-06-15 | 23.47 | $50.26 | 119726 |
| 2022-06-14 | 23.33 | $49.00 | 185128 |
| 2022-06-13 | 22.59 | $49.00 | 217700 |
| 2022-06-10 | 21.85 | $51.49 | 132200 |
| 2022-06-09 | 21.67 | $53.54 | 216900 |
| 2022-06-08 | 22.06 | $55.06 | 121500 |
| 2022-06-07 | 22.96 | $55.50 | 53902 |
| 2022-06-06 | 23.86 | $54.99 | 41411 |
| 2022-06-03 | 24.99 | $54.78 | 35240 |
| 2022-06-02 | 26.03 | $56.15 | 71800 |
| 2022-06-01 | 27.13 | $54.43 | 135800 |
| 2022-05-31 | 28.08 | $54.82 | 49620 |
| 2022-05-27 | 28.99 | $55.05 | 43800 |
| 2022-05-26 | 29.85 | $53.22 | 69000 |
| 2022-05-25 | 30.13 | $51.76 | 121500 |
| 2022-05-24 | 29.89 | $51.04 | 83600 |
| 2022-05-23 | 29.28 | $52.29 | 66332 |
| 2022-05-20 | 28.84 | $51.40 | 119525 |
| 2022-05-19 | 28.36 | $51.49 | 159900 |
| 2022-05-18 | 28.08 | $51.51 | 737255 |
| 2022-05-17 | 27.84 | $54.03 | 134327 |
| 2022-05-16 | 27.95 | $52.66 | 50622 |
| 2022-05-13 | 27.78 | $53.39 | 135800 |
| 2022-05-12 | 27.60 | $51.43 | 111700 |
| 2022-05-11 | 26.72 | $51.48 | 173300 |
| 2022-05-10 | 25.99 | $53.04 | 106900 |
| 2022-05-09 | 25.39 | $52.59 | 229421 |
| 2022-05-06 | 24.79 | $55.09 | 84515 |
| 2022-05-05 | 24.59 | $55.88 | 102700 |
| 2022-05-04 | 24.64 | $58.81 | 84500 |
| 2022-05-03 | 24.90 | $56.99 | 170400 |
| 2022-05-02 | 24.50 | $57.01 | 356600 |
| 2022-04-29 | 23.94 | $56.27 | 65000 |
| 2022-04-28 | 23.53 | $58.88 | 285107 |
| 2022-04-27 | 23.33 | $56.98 | 53000 |
| 2022-04-26 | 22.49 | $56.85 | 105706 |
| 2022-04-25 | 21.62 | $59.18 | 62206 |
| 2022-04-22 | 20.95 | $58.48 | 55000 |
| 2022-04-21 | 20.36 | $60.13 | 83100 |
| 2022-04-20 | 20.18 | $61.53 | 60644 |
| 2022-04-19 | 20.41 | $62.27 | 86417 |
| 2022-04-18 | 20.60 | $60.88 | 125738 |
| 2022-04-14 | 20.27 | $60.90 | 88540 |
| 2022-04-13 | 20.09 | $62.23 | 216700 |
| 2022-04-12 | 19.94 | $61.03 | 65730 |
| 2022-04-11 | 19.77 | $61.42 | 214200 |
| 2022-04-08 | 19.75 | $62.87 | 79123 |
| 2022-04-07 | 20.16 | $63.63 | 192407 |
| 2022-04-06 | 20.59 | $63.45 | 71530 |
| 2022-04-05 | 21.11 | $64.97 | 43300 |
| 2022-04-04 | 22.16 | $66.31 | 56440 |
| 2022-04-01 | 23.09 | $65.16 | 110536 |
| 2022-03-31 | 24.19 | $65.00 | 40815 |
| 2022-03-30 | 25.46 | $65.99 | 91102 |
| 2022-03-29 | 26.51 | $66.79 | 150230 |
| 2022-03-28 | 27.56 | $65.58 | 46323 |
| 2022-03-25 | 28.90 | $64.59 | 118124 |
| 2022-03-24 | 30.01 | $64.64 | 48600 |
| 2022-03-23 | 31.13 | $63.56 | 236309 |
| 2022-03-22 | 32.38 | $64.51 | 111700 |
| 2022-03-21 | 33.69 | $63.37 | 83533 |
| 2022-03-18 | 34.76 | $63.65 | 152300 |
| 2022-03-17 | 35.83 | $62.26 | 85217 |
| 2022-03-16 | 36.45 | $61.31 | 61007 |
| 2022-03-15 | 36.74 | $59.19 | 40000 |
| 2022-03-14 | 36.15 | $57.45 | 93300 |
| 2022-03-11 | 35.39 | $58.55 | 80900 |
| 2022-03-10 | 34.76 | $59.68 | 104435 |
| 2022-03-09 | 34.17 | $60.12 | 59000 |
| 2022-03-08 | 33.61 | $57.85 | 173103 |
| 2022-03-07 | 32.64 | $58.18 | 119606 |
| 2022-03-04 | 31.76 | $60.70 | 95149 |
| 2022-03-03 | 31.15 | $61.67 | 162719 |
| 2022-03-02 | 30.76 | $62.60 | 177842 |
| 2022-03-01 | 30.36 | $61.65 | 92700 |
| 2022-02-28 | 29.87 | $62.63 | 156700 |
| 2022-02-25 | 29.46 | $62.48 | 75800 |
| 2022-02-24 | 28.86 | $61.49 | 266226 |
| 2022-02-23 | 27.84 | $59.27 | 104016 |
| 2022-02-22 | 27.11 | $60.83 | 187000 |
| 2022-02-18 | 26.56 | $61.54 | 108100 |
| 2022-02-17 | 26.17 | $62.35 | 43547 |
| 2022-02-16 | 25.98 | $64.38 | 67700 |
| 2022-02-15 | 26.03 | $64.38 | 95800 |
| 2022-02-14 | 26.17 | $62.98 | 232700 |
| 2022-02-11 | 25.95 | $62.93 | 132200 |
| 2022-02-10 | 25.78 | $64.81 | 178700 |
| 2022-02-09 | 26.03 | $66.16 | 94406 |
| 2022-02-08 | 26.57 | $64.76 | 59600 |
| 2022-02-07 | 26.60 | $64.15 | 74827 |
| 2022-02-04 | 26.70 | $64.58 | 62428 |
| 2022-02-03 | 26.80 | $63.49 | 110800 |
| 2022-02-02 | 26.77 | $65.94 | 239436 |
| 2022-02-01 | 27.19 | $65.57 | 240913 |
| 2022-01-31 | 27.37 | $65.07 | 68818 |
| 2022-01-28 | 27.34 | $62.95 | 82312 |
| 2022-01-27 | 26.38 | $60.92 | 69209 |
| 2022-01-26 | 25.37 | $61.38 | 91940 |
| 2022-01-25 | 24.30 | $61.54 | 168918 |
| 2022-01-24 | 22.72 | $62.99 | 189600 |
| 2022-01-21 | 21.06 | $62.63 | 155315 |
| 2022-01-20 | 19.82 | $64.42 | 127406 |
| 2022-01-19 | 18.87 | $65.24 | 187900 |
| 2022-01-18 | 18.08 | $65.92 | 107525 |
| 2022-01-14 | 17.38 | $67.41 | 80400 |
| 2022-01-13 | 16.83 | $67.26 | 119600 |
| 2022-01-12 | 16.42 | $69.10 | 122801 |
| 2022-01-11 | 16.51 | $68.88 | 100300 |
| 2022-01-10 | 16.24 | $67.98 | 144445 |
| 2022-01-07 | 15.53 | $68.07 | 61447 |
| 2022-01-06 | 15.34 | $68.82 | 80600 |
| 2022-01-05 | 15.22 | $68.97 | 174632 |
| 2022-01-04 | 15.38 | $71.38 | 40226 |
| 2022-01-03 | 16.04 | $72.23 | 58600 |
| 2021-12-31 | 16.31 | $71.82 | 27648 |
| 2021-12-30 | 16.51 | $72.23 | 40900 |
| 2021-12-29 | 16.49 | $72.45 | 66600 |
| 2021-12-28 | 16.54 | $72.47 | 51500 |
| 2021-12-27 | 16.47 | $72.77 | 89716 |
| 2021-12-23 | 16.48 | $71.76 | 97646 |
| 2021-12-22 | 16.78 | $71.17 | 59629 |
| 2021-12-21 | 17.38 | $70.29 | 45900 |
| 2021-12-20 | 18.19 | $68.56 | 91246 |
| 2021-12-17 | 18.28 | $69.51 | 129600 |
| 2021-12-16 | 18.66 | $69.73 | 80700 |
| 2021-12-15 | 19.33 | $71.20 | 77900 |
| 2021-12-14 | 19.92 | $69.78 | 196403 |
| 2021-12-13 | 19.98 | $70.77 | 101727 |
| 2021-12-10 | 20.75 | $71.66 | 28600 |
| 2021-12-09 | 21.74 | $71.17 | 30117 |
| 2021-12-08 | 22.84 | $72.14 | 44325 |
| 2021-12-07 | 23.92 | $71.59 | 43343 |
| 2021-12-06 | 25.10 | $69.59 | 135616 |
| 2021-12-03 | 25.17 | $68.92 | 157922 |
| 2021-12-02 | 25.24 | $70.16 | 44500 |
| 2021-12-01 | 25.74 | $69.34 | 75107 |
| 2021-11-30 | 26.34 | $70.77 | 63500 |
| 2021-11-29 | 27.62 | $72.09 | 101141 |
| 2021-11-26 | 28.61 | $70.84 | 24526 |
| 2021-11-24 | 29.95 | $72.23 | 28124 |
| 2021-11-23 | 31.22 | $71.81 | 106300 |
| 2021-11-22 | 32.54 | $72.22 | 47820 |
| 2021-11-19 | 33.11 | $73.24 | 28744 |
| 2021-11-18 | 32.88 | $73.01 | 30200 |
| 2021-11-17 | 32.81 | $72.63 | 42008 |
| 2021-11-16 | 32.84 | $72.82 | 32935 |
| 2021-11-15 | 32.87 | $72.17 | 155800 |
| 2021-11-12 | 33.08 | $72.23 | 57300 |
| 2021-11-11 | 33.40 | $71.40 | 161146 |
| 2021-11-10 | 33.96 | $71.33 | 73500 |
| 2021-11-09 | 34.54 | $72.40 | 27300 |
| 2021-11-08 | 34.11 | $72.79 | 137428 |
| 2021-11-05 | 33.18 | $72.65 | 44100 |
| 2021-11-04 | 32.21 | $72.53 | 41300 |
| 2021-11-03 | 31.33 | $71.81 | 37100 |
| 2021-11-02 | 30.68 | $71.35 | 25233 |
| 2021-11-01 | 30.18 | $71.15 | 111925 |
| 2021-10-29 | 29.68 | $71.04 | 29800 |
| 2021-10-28 | 29.24 | $70.65 | 44425 |
| 2021-10-27 | 28.92 | $69.98 | 47805 |
| 2021-10-26 | 28.64 | $69.99 | 82700 |
| 2021-10-25 | 28.34 | $69.78 | 97509 |
| 2021-10-22 | 28.25 | $69.26 | 68600 |
| 2021-10-21 | 28.29 | $69.76 | 37327 |
| 2021-10-20 | 28.32 | $69.20 | 37300 |
| 2021-10-19 | 28.44 | $69.28 | 32534 |
| 2021-10-18 | 28.64 | $68.85 | 32710 |
| 2021-10-15 | 29.03 | $68.17 | 69219 |
| 2021-10-14 | 29.71 | $67.70 | 31900 |
| 2021-10-13 | 30.66 | $66.49 | 29200 |
| 2021-10-12 | 32.23 | $65.97 | 79141 |
| 2021-10-11 | 33.84 | $65.97 | 24600 |
| 2021-10-08 | 35.60 | $66.42 | 36100 |
| 2021-10-07 | 37.29 | $66.74 | 46500 |
| 2021-10-06 | 38.92 | $66.06 | 32526 |
| 2021-10-05 | 40.75 | $65.63 | 155300 |
| 2021-10-04 | 42.64 | $64.76 | 99000 |
| 2021-10-01 | 44.60 | $66.26 | 165413 |
| 2021-09-30 | 46.88 | $65.55 | 66000 |
| 2021-09-29 | 49.07 | $65.95 | 31000 |
| 2021-09-28 | 51.19 | $66.10 | 112406 |
| 2021-09-27 | 53.39 | $68.01 | 34300 |
| 2021-09-24 | 54.70 | $68.69 | 51644 |
| 2021-09-23 | 55.81 | $68.72 | 29337 |
| 2021-09-22 | 56.98 | $67.94 | 32218 |
| 2021-09-21 | 58.44 | $67.33 | 145945 |
| 2021-09-20 | 60.10 | $67.24 | 59400 |
| 2021-09-17 | 61.88 | $68.50 | 45900 |
| 2021-09-16 | 62.48 | $69.22 | 34600 |
| 2021-09-15 | 62.95 | $69.11 | 33418 |
| 2021-09-14 | 63.47 | $68.59 | 51100 |
| 2021-09-13 | 64.07 | $68.69 | 98000 |
| 2021-09-10 | 64.69 | $68.86 | 144909 |
| 2021-09-09 | 65.01 | $69.40 | 32800 |
| 2021-09-08 | 64.98 | $69.65 | 47000 |
| 2021-09-07 | 64.97 | $69.88 | 35424 |
| 2021-09-03 | 64.77 | $69.90 | 95200 |
| 2021-09-02 | 64.57 | $69.67 | 56900 |
| 2021-09-01 | 64.35 | $69.69 | 31841 |
| 2021-08-31 | 64.03 | $69.49 | 34400 |
| 2021-08-30 | 63.74 | $69.69 | 55005 |
| 2021-08-27 | 63.42 | $69.07 | 47029 |
| 2021-08-26 | 63.16 | $68.35 | 74706 |
| 2021-08-25 | 62.91 | $68.76 | 48623 |
| 2021-08-24 | 62.54 | $68.57 | 28646 |
| 2021-08-23 | 62.15 | $68.38 | 26626 |
| 2021-08-20 | 61.76 | $67.52 | 39900 |
| 2021-08-19 | 61.42 | $66.79 | 129533 |
| 2021-08-18 | 61.11 | $66.54 | 30618 |
| 2021-08-17 | 60.60 | $67.16 | 48100 |
| 2021-08-16 | 59.99 | $67.72 | 25444 |
| 2021-08-13 | 59.28 | $67.68 | 62900 |
| 2021-08-12 | 58.28 | $67.53 | 31508 |
| 2021-08-11 | 57.24 | $67.16 | 25800 |
| 2021-08-10 | 56.15 | $67.32 | 58347 |
| 2021-08-09 | 54.90 | $67.67 | 31000 |
| 2021-08-06 | 53.53 | $67.64 | 36300 |
| 2021-08-05 | 52.07 | $67.87 | 53648 |
| 2021-08-04 | 50.55 | $67.34 | 38546 |
| 2021-08-03 | 48.95 | $67.16 | 74447 |
| 2021-08-02 | 47.28 | $66.83 | 28214 |
| 2021-07-30 | 45.42 | $66.88 | 32903 |
| 2021-07-29 | 43.48 | $67.41 | 29141 |
| 2021-07-28 | 41.30 | $67.35 | 61816 |
| 2021-07-27 | 39.01 | $67.09 | 54412 |
| 2021-07-26 | 36.60 | $67.70 | 41317 |
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