Is iShares MSCI All Country Asia ex Japan ETF (AAXJ) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI All Country Asia ex Japan ETF (AAXJ) research center and poll results.
NASDAQ : AAXJ
iShares MSCI All Country Asia ex Japan ETF
$109.81 USD
-$1.5 (-1.35%)
- Volume
- 811.03K
- Average Volume
- 665.62K
- Market Capitalization
- $3.82B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $124.89
- Year Low
- $82.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
116.18
2026-07-17
Close Price
$109.81
Vol: 811477
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
57.04
Average
77.27
Maximum
118.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 116.18 | $109.81 | 811477 |
| 2026-07-16 | 116.64 | $111.31 | 498200 |
| 2026-07-15 | 117.03 | $113.84 | 609216 |
| 2026-07-14 | 117.41 | $113.94 | 530600 |
| 2026-07-13 | 117.60 | $111.83 | 924004 |
| 2026-07-10 | 117.87 | $116.22 | 1.1M |
| 2026-07-09 | 117.67 | $116.29 | 618944 |
| 2026-07-08 | 117.58 | $115.21 | 1.1M |
| 2026-07-07 | 117.54 | $114.25 | 512244 |
| 2026-07-06 | 117.43 | $117.57 | 760500 |
| 2026-07-02 | 117.58 | $113.94 | 567001 |
| 2026-07-01 | 117.99 | $115.86 | 778231 |
| 2026-06-30 | 118.37 | $119.33 | 504100 |
| 2026-06-29 | 118.52 | $117.47 | 329300 |
| 2026-06-26 | 118.59 | $116.86 | 725389 |
| 2026-06-25 | 118.70 | $118.37 | 666800 |
| 2026-06-24 | 118.71 | $117.20 | 711101 |
| 2026-06-23 | 118.77 | $116.72 | 732529 |
| 2026-06-22 | 118.64 | $124.21 | 528221 |
| 2026-06-18 | 118.14 | $123.30 | 328200 |
| 2026-06-17 | 117.63 | $119.04 | 1.1M |
| 2026-06-16 | 117.25 | $119.24 | 383659 |
| 2026-06-15 | 116.92 | $121.32 | 626405 |
| 2026-06-12 | 116.50 | $117.76 | 427200 |
| 2026-06-11 | 116.46 | $117.22 | 733941 |
| 2026-06-10 | 116.44 | $112.23 | 584005 |
| 2026-06-09 | 116.52 | $114.42 | 689114 |
| 2026-06-08 | 116.67 | $114.42 | 654300 |
| 2026-06-05 | 116.83 | $112.04 | 986800 |
| 2026-06-04 | 116.98 | $120.59 | 576900 |
| 2026-06-03 | 116.77 | $122.15 | 455200 |
| 2026-06-02 | 116.29 | $123.46 | 678906 |
| 2026-06-01 | 115.64 | $122.28 | 1.7M |
| 2026-05-29 | 115.03 | $119.06 | 625034 |
| 2026-05-28 | 114.57 | $118.96 | 953638 |
| 2026-05-27 | 114.00 | $118.50 | 394941 |
| 2026-05-26 | 113.47 | $118.44 | 2.0M |
| 2026-05-22 | 112.99 | $114.08 | 295049 |
| 2026-05-21 | 112.74 | $114.24 | 463800 |
| 2026-05-20 | 112.36 | $113.23 | 1.4M |
| 2026-05-19 | 112.12 | $111.40 | 1.3M |
| 2026-05-18 | 111.85 | $112.68 | 443133 |
| 2026-05-15 | 111.60 | $112.78 | 418800 |
| 2026-05-14 | 111.36 | $117.05 | 499649 |
| 2026-05-13 | 110.82 | $116.80 | 223200 |
| 2026-05-12 | 110.25 | $113.74 | 683000 |
| 2026-05-11 | 109.84 | $117.59 | 299100 |
| 2026-05-08 | 109.14 | $117.50 | 1.0M |
| 2026-05-07 | 108.39 | $115.07 | 1.9M |
| 2026-05-06 | 107.76 | $116.39 | 797213 |
| 2026-05-05 | 107.08 | $112.58 | 332764 |
| 2026-05-04 | 106.32 | $110.39 | 404133 |
| 2026-05-01 | 105.66 | $110.14 | 221900 |
| 2026-04-30 | 104.96 | $109.87 | 458000 |
| 2026-04-29 | 104.32 | $107.54 | 336500 |
| 2026-04-28 | 103.76 | $107.82 | 223900 |
| 2026-04-27 | 103.02 | $108.99 | 634110 |
| 2026-04-24 | 102.27 | $109.07 | 261817 |
| 2026-04-23 | 101.54 | $106.54 | 396113 |
| 2026-04-22 | 101.10 | $108.42 | 373843 |
| 2026-04-21 | 100.51 | $106.13 | 982800 |
| 2026-04-20 | 100.12 | $107.52 | 226892 |
| 2026-04-17 | 99.53 | $108.09 | 430747 |
| 2026-04-16 | 99.08 | $106.14 | 1.5M |
| 2026-04-15 | 98.72 | $105.51 | 302110 |
| 2026-04-14 | 98.49 | $105.57 | 643400 |
| 2026-04-13 | 98.22 | $103.42 | 487900 |
| 2026-04-10 | 97.93 | $102.61 | 476600 |
| 2026-04-09 | 97.68 | $102.41 | 1.0M |
| 2026-04-08 | 97.59 | $102.78 | 1.3M |
| 2026-04-07 | 97.45 | $97.52 | 608339 |
| 2026-04-06 | 97.57 | $97.05 | 679700 |
| 2026-04-02 | 97.61 | $96.11 | 1.5M |
| 2026-04-01 | 97.73 | $97.19 | 887300 |
| 2026-03-31 | 97.90 | $96.29 | 2.6M |
| 2026-03-30 | 98.08 | $92.99 | 2.5M |
| 2026-03-27 | 98.67 | $94.00 | 1.3M |
| 2026-03-26 | 99.30 | $94.50 | 1.3M |
| 2026-03-25 | 99.91 | $97.67 | 4.0M |
| 2026-03-24 | 100.41 | $96.66 | 2.4M |
| 2026-03-23 | 100.90 | $98.29 | 2.4M |
| 2026-03-20 | 101.23 | $95.70 | 1.2M |
| 2026-03-19 | 101.74 | $99.16 | 1.8M |
| 2026-03-18 | 101.97 | $98.97 | 972900 |
| 2026-03-17 | 102.22 | $100.83 | 449100 |
| 2026-03-16 | 102.35 | $100.33 | 625300 |
| 2026-03-13 | 102.51 | $97.52 | 1.2M |
| 2026-03-12 | 102.81 | $97.58 | 824400 |
| 2026-03-11 | 103.15 | $100.56 | 1.3M |
| 2026-03-10 | 103.26 | $100.08 | 1.3M |
| 2026-03-09 | 103.37 | $99.84 | 1.6M |
| 2026-03-06 | 103.47 | $97.99 | 1.5M |
| 2026-03-05 | 103.52 | $98.50 | 2.7M |
| 2026-03-04 | 103.57 | $100.62 | 2.9M |
| 2026-03-03 | 103.58 | $99.77 | 1.6M |
| 2026-03-02 | 103.62 | $104.90 | 1.3M |
| 2026-02-27 | 103.39 | $106.60 | 986300 |
| 2026-02-26 | 103.17 | $106.66 | 1.0M |
| 2026-02-25 | 102.97 | $107.70 | 706102 |
| 2026-02-24 | 102.69 | $106.44 | 935100 |
| 2026-02-23 | 102.37 | $104.78 | 1.9M |
| 2026-02-20 | 102.14 | $106.01 | 614600 |
| 2026-02-19 | 101.82 | $103.76 | 435000 |
| 2026-02-18 | 101.57 | $103.90 | 337405 |
| 2026-02-17 | 101.26 | $103.42 | 615400 |
| 2026-02-13 | 101.02 | $103.65 | 1.9M |
| 2026-02-12 | 100.80 | $103.34 | 1.0M |
| 2026-02-11 | 100.56 | $104.51 | 1.6M |
| 2026-02-10 | 100.24 | $102.66 | 434100 |
| 2026-02-09 | 100.06 | $102.38 | 571208 |
| 2026-02-06 | 99.82 | $101.71 | 441707 |
| 2026-02-05 | 99.59 | $99.09 | 630000 |
| 2026-02-04 | 99.50 | $99.51 | 919244 |
| 2026-02-03 | 99.42 | $100.78 | 885500 |
| 2026-02-02 | 99.24 | $100.56 | 822100 |
| 2026-01-30 | 99.01 | $100.29 | 1.2M |
| 2026-01-29 | 98.65 | $102.26 | 550800 |
| 2026-01-28 | 98.21 | $102.68 | 710432 |
| 2026-01-27 | 97.73 | $102.01 | 494900 |
| 2026-01-26 | 97.30 | $100.11 | 547102 |
| 2026-01-23 | 96.91 | $100.14 | 421727 |
| 2026-01-22 | 96.52 | $99.55 | 574403 |
| 2026-01-21 | 96.14 | $98.93 | 616500 |
| 2026-01-20 | 95.76 | $97.55 | 1.2M |
| 2026-01-16 | 95.40 | $98.74 | 404783 |
| 2026-01-15 | 94.93 | $99.22 | 1.0M |
| 2026-01-14 | 94.46 | $98.49 | 520900 |
| 2026-01-13 | 94.12 | $98.20 | 673600 |
| 2026-01-12 | 93.81 | $98.96 | 714706 |
| 2026-01-09 | 93.51 | $97.61 | 636149 |
| 2026-01-08 | 93.32 | $97.19 | 1.0M |
| 2026-01-07 | 93.10 | $97.18 | 637600 |
| 2026-01-06 | 92.90 | $97.88 | 633000 |
| 2026-01-05 | 92.67 | $97.22 | 878212 |
| 2026-01-02 | 92.42 | $96.03 | 507800 |
| 2025-12-31 | 92.25 | $93.12 | 144244 |
| 2025-12-30 | 92.22 | $93.43 | 824731 |
| 2025-12-29 | 92.17 | $93.10 | 272312 |
| 2025-12-26 | 92.15 | $93.26 | 171908 |
| 2025-12-24 | 92.10 | $92.48 | 127900 |
| 2025-12-23 | 92.07 | $92.26 | 593806 |
| 2025-12-22 | 92.04 | $91.86 | 403100 |
| 2025-12-19 | 91.97 | $91.34 | 692700 |
| 2025-12-18 | 91.93 | $90.35 | 253349 |
| 2025-12-17 | 92.01 | $89.36 | 705424 |
| 2025-12-16 | 92.15 | $89.97 | 564700 |
| 2025-12-15 | 92.29 | $91.63 | 1.0M |
| 2025-12-12 | 92.41 | $91.88 | 504200 |
| 2025-12-11 | 92.51 | $93.13 | 376711 |
| 2025-12-10 | 92.60 | $93.75 | 483100 |
| 2025-12-09 | 92.67 | $92.80 | 202322 |
| 2025-12-08 | 92.78 | $93.10 | 225400 |
| 2025-12-05 | 92.79 | $93.28 | 318100 |
| 2025-12-04 | 92.81 | $92.32 | 384643 |
| 2025-12-03 | 92.92 | $92.49 | 410005 |
| 2025-12-02 | 92.99 | $92.51 | 277523 |
| 2025-12-01 | 93.14 | $92.52 | 455800 |
| 2025-11-28 | 93.26 | $92.66 | 184700 |
| 2025-11-26 | 93.37 | $92.38 | 329527 |
| 2025-11-25 | 93.56 | $91.79 | 604119 |
| 2025-11-24 | 93.75 | $91.58 | 360000 |
| 2025-11-21 | 93.96 | $90.55 | 982200 |
| 2025-11-20 | 94.15 | $90.58 | 629600 |
| 2025-11-19 | 94.32 | $91.85 | 452713 |
| 2025-11-18 | 94.37 | $92.21 | 1.1M |
| 2025-11-17 | 94.43 | $92.87 | 628246 |
| 2025-11-14 | 94.49 | $93.91 | 534900 |
| 2025-11-13 | 94.44 | $93.90 | 624600 |
| 2025-11-12 | 94.39 | $95.02 | 191900 |
| 2025-11-11 | 94.25 | $94.99 | 772000 |
| 2025-11-10 | 94.04 | $95.01 | 380425 |
| 2025-11-07 | 93.88 | $93.33 | 551400 |
| 2025-11-06 | 93.66 | $93.74 | 574200 |
| 2025-11-05 | 93.61 | $94.54 | 632600 |
| 2025-11-04 | 93.55 | $93.81 | 1.9M |
| 2025-11-03 | 93.51 | $95.62 | 263908 |
| 2025-10-31 | 93.41 | $94.77 | 353806 |
| 2025-10-30 | 93.32 | $94.92 | 530700 |
| 2025-10-29 | 93.22 | $96.20 | 567400 |
| 2025-10-28 | 93.02 | $95.63 | 978900 |
| 2025-10-27 | 92.80 | $95.73 | 340900 |
| 2025-10-24 | 92.56 | $94.46 | 180911 |
| 2025-10-23 | 92.34 | $93.80 | 268141 |
| 2025-10-22 | 92.18 | $92.99 | 297300 |
| 2025-10-21 | 92.08 | $93.31 | 298600 |
| 2025-10-20 | 91.97 | $94.18 | 701900 |
| 2025-10-17 | 91.84 | $92.89 | 1.1M |
| 2025-10-16 | 91.75 | $92.85 | 417448 |
| 2025-10-15 | 91.68 | $92.32 | 864510 |
| 2025-10-14 | 91.66 | $90.78 | 1.9M |
| 2025-10-13 | 91.69 | $91.69 | 472243 |
| 2025-10-10 | 91.65 | $89.00 | 621645 |
| 2025-10-09 | 91.71 | $92.61 | 203640 |
| 2025-10-08 | 91.60 | $93.50 | 139004 |
| 2025-10-07 | 91.38 | $92.96 | 443111 |
| 2025-10-06 | 91.15 | $93.58 | 565300 |
| 2025-10-03 | 90.86 | $93.08 | 664321 |
| 2025-10-02 | 90.55 | $92.88 | 527000 |
| 2025-10-01 | 90.20 | $92.20 | 812908 |
| 2025-09-30 | 89.90 | $91.22 | 862510 |
| 2025-09-29 | 89.63 | $90.94 | 360933 |
| 2025-09-26 | 89.38 | $90.06 | 378800 |
| 2025-09-25 | 89.19 | $90.58 | 320900 |
| 2025-09-24 | 88.96 | $90.89 | 499300 |
| 2025-09-23 | 88.75 | $91.19 | 308600 |
| 2025-09-22 | 88.53 | $91.49 | 237922 |
| 2025-09-19 | 88.32 | $91.11 | 500500 |
| 2025-09-18 | 88.04 | $91.52 | 433700 |
| 2025-09-17 | 87.75 | $91.87 | 301000 |
| 2025-09-16 | 87.45 | $91.51 | 160400 |
| 2025-09-15 | 87.20 | $90.84 | 621900 |
| 2025-09-12 | 86.95 | $90.21 | 670131 |
| 2025-09-11 | 86.74 | $90.34 | 534800 |
| 2025-09-10 | 86.58 | $89.05 | 430527 |
| 2025-09-09 | 86.42 | $88.43 | 534447 |
| 2025-09-08 | 86.23 | $87.81 | 237012 |
| 2025-09-05 | 86.09 | $86.93 | 417700 |
| 2025-09-04 | 86.00 | $85.82 | 569900 |
| 2025-09-03 | 85.92 | $86.22 | 389144 |
| 2025-09-02 | 85.81 | $85.85 | 830512 |
| 2025-08-29 | 85.71 | $85.87 | 247220 |
| 2025-08-28 | 85.56 | $86.32 | 301319 |
| 2025-08-27 | 85.43 | $85.96 | 183100 |
| 2025-08-26 | 85.35 | $86.67 | 405300 |
| 2025-08-25 | 85.27 | $86.83 | 453800 |
| 2025-08-22 | 85.18 | $87.18 | 461600 |
| 2025-08-21 | 85.09 | $85.59 | 258815 |
| 2025-08-20 | 85.10 | $85.65 | 435600 |
| 2025-08-19 | 85.12 | $85.87 | 602850 |
| 2025-08-18 | 85.08 | $86.51 | 224335 |
| 2025-08-15 | 85.02 | $85.95 | 413419 |
| 2025-08-14 | 84.95 | $85.89 | 296822 |
| 2025-08-13 | 84.88 | $87.12 | 425500 |
| 2025-08-12 | 84.74 | $85.90 | 317200 |
| 2025-08-11 | 84.62 | $84.72 | 258700 |
| 2025-08-08 | 84.54 | $84.94 | 716900 |
| 2025-08-07 | 84.43 | $85.04 | 366800 |
| 2025-08-06 | 84.32 | $84.32 | 325719 |
| 2025-08-05 | 84.23 | $84.08 | 360700 |
| 2025-08-04 | 84.15 | $83.80 | 255759 |
| 2025-08-01 | 84.06 | $82.90 | 364500 |
| 2025-07-31 | 84.09 | $83.71 | 2.4M |
| 2025-07-30 | 84.06 | $84.32 | 327337 |
| 2025-07-29 | 83.98 | $85.00 | 687000 |
| 2025-07-28 | 83.86 | $85.02 | 315000 |
| 2025-07-25 | 83.74 | $85.48 | 327130 |
| 2025-07-24 | 83.61 | $85.71 | 525800 |
| 2025-07-23 | 83.45 | $86.07 | 735951 |
| 2025-07-22 | 83.26 | $85.20 | 415300 |
| 2025-07-21 | 83.02 | $85.16 | 969416 |
| 2025-07-18 | 82.73 | $84.61 | 712534 |
| 2025-07-17 | 82.51 | $84.59 | 219310 |
| 2025-07-16 | 82.29 | $84.13 | 935012 |
| 2025-07-15 | 82.14 | $83.69 | 434100 |
| 2025-07-14 | 81.99 | $82.95 | 183131 |
| 2025-07-11 | 81.95 | $82.72 | 328726 |
| 2025-07-10 | 81.90 | $82.87 | 232000 |
| 2025-07-09 | 81.83 | $82.49 | 243023 |
| 2025-07-08 | 81.75 | $82.61 | 372722 |
| 2025-07-07 | 81.63 | $82.05 | 2.2M |
| 2025-07-03 | 81.52 | $83.37 | 199123 |
| 2025-07-02 | 81.33 | $83.06 | 703900 |
| 2025-07-01 | 81.09 | $82.79 | 417100 |
| 2025-06-30 | 80.86 | $82.62 | 1.2M |
| 2025-06-27 | 80.60 | $82.65 | 403300 |
| 2025-06-26 | 80.39 | $82.89 | 496000 |
| 2025-06-25 | 80.15 | $82.56 | 1.1M |
| 2025-06-24 | 79.95 | $82.28 | 681112 |
| 2025-06-23 | 79.76 | $80.21 | 526426 |
| 2025-06-20 | 79.67 | $79.53 | 1.1M |
| 2025-06-18 | 79.62 | $80.13 | 251000 |
| 2025-06-17 | 79.55 | $80.18 | 371200 |
| 2025-06-16 | 79.48 | $81.14 | 385708 |
| 2025-06-13 | 79.35 | $80.74 | 739000 |
| 2025-06-12 | 79.25 | $82.02 | 823400 |
| 2025-06-11 | 79.09 | $81.88 | 1.3M |
| 2025-06-10 | 78.90 | $81.41 | 509600 |
| 2025-06-09 | 78.73 | $80.92 | 290700 |
| 2025-06-06 | 78.49 | $80.21 | 195317 |
| 2025-06-05 | 78.25 | $79.87 | 315400 |
| 2025-06-04 | 78.05 | $79.47 | 391419 |
| 2025-06-03 | 77.91 | $78.32 | 769700 |
| 2025-06-02 | 77.85 | $78.21 | 489600 |
| 2025-05-30 | 77.75 | $77.45 | 363400 |
| 2025-05-29 | 77.57 | $78.47 | 482118 |
| 2025-05-28 | 77.34 | $78.03 | 315510 |
| 2025-05-27 | 77.11 | $78.47 | 424606 |
| 2025-05-23 | 76.85 | $78.61 | 197521 |
| 2025-05-22 | 76.57 | $78.35 | 463935 |
| 2025-05-21 | 76.32 | $78.56 | 300909 |
| 2025-05-20 | 76.02 | $78.61 | 377000 |
| 2025-05-19 | 75.68 | $78.81 | 327300 |
| 2025-05-16 | 75.26 | $78.64 | 198902 |
| 2025-05-15 | 74.86 | $78.70 | 397200 |
| 2025-05-14 | 74.43 | $78.80 | 360200 |
| 2025-05-13 | 74.04 | $78.05 | 450101 |
| 2025-05-12 | 73.69 | $78.09 | 398847 |
| 2025-05-09 | 73.31 | $76.02 | 193302 |
| 2025-05-08 | 72.92 | $75.55 | 778000 |
| 2025-05-07 | 72.62 | $75.78 | 707100 |
| 2025-05-06 | 72.08 | $76.70 | 291321 |
| 2025-05-05 | 71.55 | $77.12 | 234600 |
| 2025-05-02 | 71.14 | $76.22 | 724209 |
| 2025-05-01 | 70.97 | $73.85 | 204500 |
| 2025-04-30 | 71.00 | $73.81 | 762500 |
| 2025-04-29 | 71.03 | $73.44 | 318337 |
| 2025-04-28 | 71.06 | $73.23 | 244200 |
| 2025-04-25 | 71.10 | $73.12 | 386245 |
| 2025-04-24 | 71.23 | $73.35 | 260300 |
| 2025-04-23 | 71.33 | $72.58 | 528331 |
| 2025-04-22 | 71.49 | $71.67 | 615126 |
| 2025-04-21 | 71.71 | $70.57 | 363100 |
| 2025-04-17 | 71.97 | $70.61 | 568600 |
| 2025-04-16 | 72.24 | $70.01 | 328900 |
| 2025-04-15 | 72.59 | $71.05 | 261300 |
| 2025-04-14 | 72.87 | $71.07 | 257312 |
| 2025-04-11 | 73.17 | $70.53 | 738300 |
| 2025-04-10 | 73.44 | $68.12 | 1.6M |
| 2025-04-09 | 73.76 | $69.64 | 679700 |
| 2025-04-08 | 74.03 | $65.00 | 1.3M |
| 2025-04-07 | 74.51 | $66.06 | 744026 |
| 2025-04-04 | 74.91 | $68.89 | 964440 |
| 2025-04-03 | 75.26 | $72.78 | 407500 |
| 2025-04-02 | 75.40 | $74.50 | 230907 |
| 2025-04-01 | 75.48 | $74.34 | 954029 |
| 2025-03-31 | 75.44 | $74.00 | 294123 |
| 2025-03-28 | 75.38 | $74.18 | 214000 |
| 2025-03-27 | 75.36 | $75.70 | 252200 |
| 2025-03-26 | 75.30 | $75.24 | 442400 |
| 2025-03-25 | 75.35 | $75.83 | 268838 |
| 2025-03-24 | 75.32 | $76.06 | 592300 |
| 2025-03-21 | 75.28 | $75.77 | 552800 |
| 2025-03-20 | 75.32 | $76.08 | 294500 |
| 2025-03-19 | 75.34 | $76.92 | 256109 |
| 2025-03-18 | 75.29 | $76.71 | 323705 |
| 2025-03-17 | 75.25 | $77.09 | 515929 |
| 2025-03-14 | 75.16 | $75.86 | 452146 |
| 2025-03-13 | 75.11 | $74.59 | 487700 |
| 2025-03-12 | 75.09 | $75.07 | 1.0M |
| 2025-03-11 | 75.03 | $74.61 | 951113 |
| 2025-03-10 | 75.01 | $73.95 | 788102 |
| 2025-03-07 | 74.97 | $75.86 | 555200 |
| 2025-03-06 | 74.84 | $75.63 | 699200 |
| 2025-03-05 | 74.72 | $76.03 | 489818 |
| 2025-03-04 | 74.58 | $73.67 | 508900 |
| 2025-03-03 | 74.50 | $72.83 | 1.1M |
| 2025-02-28 | 74.49 | $73.67 | 524500 |
| 2025-02-27 | 74.48 | $74.62 | 178300 |
| 2025-02-26 | 74.36 | $76.20 | 220108 |
| 2025-02-25 | 74.16 | $75.23 | 678326 |
| 2025-02-24 | 73.98 | $75.20 | 1.0M |
| 2025-02-21 | 73.87 | $76.56 | 435318 |
| 2025-02-20 | 73.68 | $76.51 | 497926 |
| 2025-02-19 | 73.47 | $75.90 | 868100 |
| 2025-02-18 | 73.31 | $75.93 | 355900 |
| 2025-02-14 | 73.11 | $75.30 | 259000 |
| 2025-02-13 | 72.91 | $74.75 | 238500 |
| 2025-02-12 | 72.73 | $74.34 | 393600 |
| 2025-02-11 | 72.53 | $73.74 | 524645 |
| 2025-02-10 | 72.33 | $74.20 | 457646 |
| 2025-02-07 | 72.13 | $73.30 | 365647 |
| 2025-02-06 | 72.05 | $73.25 | 866400 |
| 2025-02-05 | 71.99 | $73.10 | 1.1M |
| 2025-02-04 | 71.98 | $73.35 | 243900 |
| 2025-02-03 | 71.95 | $72.00 | 918900 |
| 2025-01-31 | 71.94 | $72.66 | 2.2M |
| 2025-01-30 | 71.92 | $73.38 | 857400 |
| 2025-01-29 | 71.87 | $72.23 | 1.3M |
| 2025-01-28 | 71.91 | $72.21 | 223100 |
| 2025-01-27 | 71.96 | $71.60 | 695144 |
| 2025-01-24 | 72.06 | $73.07 | 600800 |
| 2025-01-23 | 72.07 | $72.68 | 237600 |
| 2025-01-22 | 72.06 | $72.49 | 268800 |
| 2025-01-21 | 72.06 | $72.55 | 521700 |
| 2025-01-17 | 72.04 | $71.92 | 269541 |
| 2025-01-16 | 72.13 | $71.28 | 470600 |
| 2025-01-15 | 72.32 | $71.18 | 468400 |
| 2025-01-14 | 72.53 | $70.48 | 488343 |
| 2025-01-13 | 72.77 | $69.59 | 2.3M |
| 2025-01-10 | 73.07 | $70.22 | 1.7M |
| 2025-01-08 | 73.32 | $71.71 | 2.6M |
| 2025-01-07 | 73.58 | $72.17 | 435022 |
| 2025-01-06 | 73.73 | $72.83 | 338400 |
| 2025-01-03 | 73.85 | $72.73 | 188700 |
| 2025-01-02 | 73.95 | $71.89 | 225439 |
| 2024-12-31 | 74.10 | $72.18 | 109515 |
| 2024-12-30 | 74.21 | $72.33 | 159800 |
| 2024-12-27 | 74.31 | $72.99 | 225027 |
| 2024-12-26 | 74.36 | $73.30 | 109600 |
| 2024-12-24 | 74.37 | $73.55 | 96118 |
| 2024-12-23 | 74.40 | $73.25 | 225400 |
| 2024-12-20 | 74.44 | $72.62 | 260041 |
| 2024-12-19 | 74.51 | $72.48 | 525900 |
| 2024-12-18 | 74.60 | $72.15 | 498904 |
| 2024-12-17 | 74.72 | $73.73 | 285400 |
| 2024-12-16 | 74.75 | $74.99 | 174232 |
| 2024-12-13 | 74.67 | $75.37 | 207000 |
| 2024-12-12 | 74.57 | $75.27 | 478917 |
| 2024-12-11 | 74.50 | $75.56 | 764200 |
| 2024-12-10 | 74.44 | $75.36 | 443320 |
| 2024-12-09 | 74.47 | $76.86 | 517400 |
| 2024-12-06 | 74.45 | $75.10 | 214800 |
| 2024-12-05 | 74.63 | $75.24 | 229400 |
| 2024-12-04 | 74.69 | $74.85 | 556334 |
| 2024-12-03 | 74.84 | $74.72 | 780813 |
| 2024-12-02 | 74.93 | $74.51 | 553142 |
| 2024-11-29 | 75.02 | $74.20 | 621432 |
| 2024-11-27 | 75.11 | $74.01 | 257600 |
| 2024-11-26 | 75.22 | $73.63 | 510800 |
| 2024-11-25 | 75.40 | $74.11 | 700500 |
| 2024-11-22 | 75.56 | $74.00 | 202300 |
| 2024-11-21 | 75.72 | $74.12 | 176300 |
| 2024-11-20 | 75.88 | $74.30 | 423735 |
| 2024-11-19 | 76.03 | $74.38 | 787404 |
| 2024-11-18 | 76.20 | $74.32 | 210506 |
| 2024-11-15 | 76.38 | $73.44 | 711200 |
| 2024-11-14 | 76.64 | $73.48 | 342200 |
| 2024-11-13 | 76.85 | $73.85 | 315833 |
| 2024-11-12 | 77.06 | $74.34 | 631149 |
| 2024-11-11 | 77.20 | $75.93 | 225800 |
| 2024-11-08 | 77.36 | $76.52 | 598100 |
| 2024-11-07 | 77.51 | $78.61 | 509200 |
| 2024-11-06 | 77.53 | $76.52 | 1.8M |
| 2024-11-05 | 77.65 | $77.79 | 694200 |
| 2024-11-04 | 77.72 | $76.56 | 1.2M |
| 2024-11-01 | 78.00 | $76.30 | 1.2M |
| 2024-10-31 | 78.24 | $75.94 | 198143 |
| 2024-10-30 | 78.44 | $76.29 | 338200 |
| 2024-10-29 | 78.69 | $77.18 | 563004 |
| 2024-10-28 | 78.80 | $77.40 | 1.2M |
| 2024-10-25 | 78.85 | $77.20 | 263119 |
| 2024-10-24 | 78.98 | $77.15 | 557944 |
| 2024-10-23 | 79.10 | $77.42 | 248528 |
| 2024-10-22 | 79.06 | $77.82 | 399747 |
| 2024-10-21 | 79.04 | $77.93 | 345501 |
| 2024-10-18 | 78.88 | $78.61 | 854205 |
| 2024-10-17 | 78.65 | $77.68 | 494400 |
| 2024-10-16 | 78.46 | $77.92 | 355400 |
| 2024-10-15 | 78.18 | $77.16 | 447500 |
| 2024-10-14 | 77.94 | $79.11 | 437300 |
| 2024-10-11 | 77.61 | $79.57 | 383812 |
| 2024-10-10 | 77.24 | $78.97 | 325500 |
| 2024-10-09 | 76.89 | $78.91 | 813316 |
| 2024-10-08 | 76.51 | $79.26 | 877800 |
| 2024-10-07 | 76.09 | $82.16 | 905823 |
| 2024-10-04 | 75.53 | $81.05 | 751800 |
| 2024-10-03 | 74.99 | $80.09 | 1.1M |
| 2024-10-02 | 74.56 | $81.24 | 854239 |
| 2024-10-01 | 74.07 | $79.39 | 1.0M |
| 2024-09-30 | 73.68 | $78.45 | 1.2M |
| 2024-09-27 | 73.40 | $79.71 | 3.0M |
| 2024-09-26 | 73.06 | $79.63 | 642800 |
| 2024-09-25 | 72.71 | $76.47 | 470800 |
| 2024-09-24 | 72.54 | $77.46 | 368132 |
| 2024-09-23 | 72.32 | $74.69 | 243622 |
| 2024-09-20 | 72.26 | $74.00 | 697700 |
| 2024-09-19 | 72.19 | $73.92 | 333807 |
| 2024-09-18 | 72.16 | $72.26 | 192535 |
| 2024-09-17 | 72.19 | $72.49 | 118000 |
| 2024-09-16 | 72.25 | $72.42 | 89500 |
| 2024-09-13 | 72.27 | $72.18 | 445724 |
| 2024-09-12 | 72.26 | $71.98 | 186800 |
| 2024-09-11 | 72.22 | $71.38 | 288600 |
| 2024-09-10 | 72.23 | $70.75 | 276249 |
| 2024-09-09 | 72.24 | $71.04 | 434100 |
| 2024-09-06 | 72.22 | $70.22 | 248900 |
| 2024-09-05 | 72.23 | $71.53 | 270745 |
| 2024-09-04 | 72.09 | $71.42 | 381828 |
| 2024-09-03 | 71.93 | $71.51 | 198300 |
| 2024-08-30 | 71.76 | $73.01 | 249626 |
| 2024-08-29 | 71.61 | $72.78 | 295300 |
| 2024-08-28 | 71.53 | $72.61 | 96543 |
| 2024-08-27 | 71.51 | $73.18 | 150600 |
| 2024-08-26 | 71.38 | $72.96 | 100100 |
| 2024-08-23 | 71.28 | $73.65 | 223000 |
| 2024-08-22 | 71.16 | $72.46 | 157600 |
| 2024-08-21 | 71.06 | $73.30 | 108238 |
| 2024-08-20 | 70.93 | $72.94 | 234621 |
| 2024-08-19 | 70.87 | $73.62 | 142700 |
| 2024-08-16 | 70.81 | $72.89 | 225000 |
| 2024-08-15 | 70.77 | $71.95 | 139500 |
| 2024-08-14 | 70.81 | $71.17 | 158800 |
| 2024-08-13 | 70.92 | $71.69 | 279900 |
| 2024-08-12 | 71.07 | $70.96 | 477744 |
| 2024-08-09 | 71.24 | $70.63 | 100031 |
| 2024-08-08 | 71.47 | $70.35 | 289334 |
| 2024-08-07 | 71.70 | $68.76 | 323345 |
| 2024-08-06 | 71.99 | $68.25 | 342700 |
| 2024-08-05 | 72.28 | $68.09 | 698329 |
| 2024-08-02 | 72.56 | $69.99 | 549800 |
| 2024-08-01 | 72.75 | $71.05 | 375500 |
| 2024-07-31 | 72.87 | $72.27 | 367412 |
| 2024-07-30 | 72.89 | $70.62 | 429406 |
| 2024-07-29 | 72.96 | $71.01 | 271341 |
| 2024-07-26 | 73.01 | $71.23 | 331902 |
| 2024-07-25 | 73.04 | $70.43 | 430200 |
| 2024-07-24 | 73.11 | $70.72 | 491807 |
| 2024-07-23 | 73.18 | $71.78 | 437900 |
| 2024-07-22 | 73.19 | $72.45 | 542700 |
| 2024-07-19 | 73.18 | $71.97 | 1.4M |
| 2024-07-18 | 73.21 | $72.74 | 1.7M |
| 2024-07-17 | 73.20 | $73.42 | 1.3M |
| 2024-07-16 | 73.14 | $74.70 | 801234 |
| 2024-07-15 | 72.99 | $74.34 | 236400 |
| 2024-07-12 | 72.86 | $75.25 | 666400 |
| 2024-07-11 | 72.68 | $75.00 | 244903 |
| 2024-07-10 | 72.48 | $74.49 | 368000 |
| 2024-07-09 | 72.33 | $74.01 | 151644 |
| 2024-07-08 | 72.19 | $73.70 | 733914 |
| 2024-07-05 | 72.09 | $73.74 | 405100 |
| 2024-07-03 | 71.98 | $73.56 | 159832 |
| 2024-07-02 | 71.81 | $72.55 | 437042 |
| 2024-07-01 | 71.74 | $72.15 | 358147 |
| 2024-06-28 | 71.64 | $71.98 | 694617 |
| 2024-06-27 | 71.58 | $71.86 | 162423 |
| 2024-06-26 | 71.54 | $71.87 | 258733 |
| 2024-06-25 | 71.56 | $71.96 | 304800 |
| 2024-06-24 | 71.57 | $72.10 | 268300 |
| 2024-06-21 | 71.56 | $72.13 | 349137 |
| 2024-06-20 | 71.58 | $72.59 | 358200 |
| 2024-06-18 | 71.57 | $72.68 | 180622 |
| 2024-06-17 | 71.60 | $72.22 | 288533 |
| 2024-06-14 | 71.66 | $71.70 | 244222 |
| 2024-06-13 | 71.73 | $71.61 | 432300 |
| 2024-06-12 | 71.79 | $71.75 | 451024 |
| 2024-06-11 | 71.80 | $70.91 | 322437 |
| 2024-06-10 | 71.84 | $71.54 | 151027 |
| 2024-06-07 | 71.81 | $71.15 | 286206 |
| 2024-06-06 | 71.78 | $71.79 | 580900 |
| 2024-06-05 | 71.71 | $71.46 | 365303 |
| 2024-06-04 | 71.65 | $70.20 | 948603 |
| 2024-06-03 | 71.68 | $71.12 | 773103 |
| 2024-05-31 | 71.67 | $70.15 | 702746 |
| 2024-05-30 | 71.67 | $70.87 | 222235 |
| 2024-05-29 | 71.53 | $71.04 | 697200 |
| 2024-05-28 | 71.39 | $72.17 | 647734 |
| 2024-05-24 | 71.23 | $72.16 | 589800 |
| 2024-05-23 | 71.04 | $72.00 | 310300 |
| 2024-05-22 | 70.82 | $72.43 | 469322 |
| 2024-05-21 | 70.57 | $72.52 | 812632 |
| 2024-05-20 | 70.29 | $73.11 | 348000 |
| 2024-05-17 | 69.96 | $73.45 | 888007 |
| 2024-05-16 | 69.56 | $73.11 | 926338 |
| 2024-05-15 | 69.20 | $72.84 | 293900 |
| 2024-05-14 | 68.84 | $72.01 | 353816 |
| 2024-05-13 | 68.52 | $71.60 | 216434 |
| 2024-05-10 | 68.25 | $70.99 | 206521 |
| 2024-05-09 | 68.04 | $70.65 | 600000 |
| 2024-05-08 | 67.93 | $70.29 | 571747 |
| 2024-05-07 | 67.81 | $70.33 | 826547 |
| 2024-05-06 | 67.74 | $70.85 | 241400 |
| 2024-05-03 | 67.61 | $70.76 | 268105 |
| 2024-05-02 | 67.47 | $70.20 | 390800 |
| 2024-05-01 | 67.36 | $68.14 | 186330 |
| 2024-04-30 | 67.36 | $68.14 | 294500 |
| 2024-04-29 | 67.37 | $68.98 | 209444 |
| 2024-04-26 | 67.33 | $68.36 | 137022 |
| 2024-04-25 | 67.29 | $67.68 | 251600 |
| 2024-04-24 | 67.29 | $67.41 | 418300 |
| 2024-04-23 | 67.29 | $66.97 | 393221 |
| 2024-04-22 | 67.32 | $66.35 | 596000 |
| 2024-04-19 | 67.38 | $65.49 | 510700 |
| 2024-04-18 | 67.50 | $65.95 | 456800 |
| 2024-04-17 | 67.59 | $65.56 | 415600 |
| 2024-04-16 | 67.68 | $65.60 | 532200 |
| 2024-04-15 | 67.78 | $66.37 | 661925 |
| 2024-04-12 | 67.84 | $66.79 | 514332 |
| 2024-04-11 | 67.89 | $68.44 | 428900 |
| 2024-04-10 | 67.89 | $67.90 | 617500 |
| 2024-04-09 | 67.93 | $68.83 | 489200 |
| 2024-04-08 | 67.88 | $68.31 | 458711 |
| 2024-04-05 | 67.84 | $67.97 | 706708 |
| 2024-04-04 | 67.82 | $67.87 | 576500 |
| 2024-04-03 | 67.78 | $68.24 | 1.0M |
| 2024-04-02 | 67.67 | $68.31 | 653200 |
| 2024-04-01 | 67.58 | $68.10 | 588300 |
| 2024-03-28 | 67.52 | $67.75 | 671200 |
| 2024-03-27 | 67.42 | $67.54 | 885440 |
| 2024-03-26 | 67.33 | $67.52 | 768335 |
| 2024-03-25 | 67.29 | $67.56 | 783630 |
| 2024-03-22 | 67.24 | $67.46 | 310611 |
| 2024-03-21 | 67.22 | $67.93 | 437100 |
| 2024-03-20 | 67.17 | $67.83 | 434577 |
| 2024-03-19 | 67.08 | $67.21 | 231848 |
| 2024-03-18 | 67.02 | $67.65 | 399800 |
| 2024-03-15 | 66.93 | $67.49 | 713300 |
| 2024-03-14 | 66.84 | $67.97 | 392349 |
| 2024-03-13 | 66.70 | $68.35 | 442800 |
| 2024-03-12 | 66.50 | $68.66 | 1.8M |
| 2024-03-11 | 66.35 | $67.82 | 561403 |
| 2024-03-08 | 66.22 | $67.57 | 1.2M |
| 2024-03-07 | 66.08 | $67.52 | 680424 |
| 2024-03-06 | 65.96 | $67.09 | 749803 |
| 2024-03-05 | 65.86 | $66.02 | 781719 |
| 2024-03-04 | 65.74 | $66.63 | 900200 |
| 2024-03-01 | 65.57 | $66.75 | 647630 |
| 2024-02-29 | 65.42 | $65.86 | 1.1M |
| 2024-02-28 | 65.28 | $65.77 | 617000 |
| 2024-02-27 | 65.16 | $66.67 | 688700 |
| 2024-02-26 | 65.03 | $66.59 | 431500 |
| 2024-02-23 | 64.91 | $66.97 | 270646 |
| 2024-02-22 | 64.76 | $66.94 | 741201 |
| 2024-02-21 | 64.61 | $66.15 | 592300 |
| 2024-02-20 | 64.46 | $65.92 | 782400 |
| 2024-02-16 | 64.29 | $65.86 | 586000 |
| 2024-02-15 | 64.16 | $65.61 | 388344 |
| 2024-02-14 | 64.00 | $65.32 | 669700 |
| 2024-02-13 | 63.82 | $64.31 | 1.3M |
| 2024-02-12 | 63.75 | $65.66 | 1.1M |
| 2024-02-09 | 63.69 | $65.13 | 595727 |
| 2024-02-08 | 63.65 | $64.80 | 673723 |
| 2024-02-07 | 63.60 | $65.14 | 370100 |
| 2024-02-06 | 63.55 | $65.14 | 553708 |
| 2024-02-05 | 63.54 | $63.50 | 495500 |
| 2024-02-02 | 63.60 | $63.39 | 2.4M |
| 2024-02-01 | 63.67 | $63.64 | 1.3M |
| 2024-01-31 | 63.75 | $63.05 | 995603 |
| 2024-01-30 | 63.87 | $63.47 | 1.3M |
| 2024-01-29 | 64.03 | $64.08 | 789441 |
| 2024-01-26 | 64.15 | $64.04 | 338200 |
| 2024-01-25 | 64.23 | $64.04 | 1.1M |
| 2024-01-24 | 64.30 | $64.03 | 1.3M |
| 2024-01-23 | 64.34 | $63.11 | 815138 |
| 2024-01-22 | 64.46 | $62.49 | 515141 |
| 2024-01-19 | 64.53 | $63.17 | 646400 |
| 2024-01-18 | 64.69 | $62.41 | 748700 |
| 2024-01-17 | 64.86 | $61.78 | 896800 |
| 2024-01-16 | 65.06 | $62.86 | 546629 |
| 2024-01-12 | 65.23 | $64.54 | 1.0M |
| 2024-01-11 | 65.27 | $64.30 | 2.2M |
| 2024-01-10 | 65.30 | $63.88 | 830700 |
| 2024-01-09 | 65.35 | $64.00 | 515317 |
| 2024-01-08 | 65.37 | $64.93 | 1.5M |
| 2024-01-05 | 65.35 | $64.82 | 585300 |
| 2024-01-04 | 65.33 | $64.84 | 963418 |
| 2024-01-03 | 65.31 | $65.22 | 423941 |
| 2024-01-02 | 65.28 | $65.44 | 642000 |
| 2023-12-29 | 65.29 | $66.57 | 481233 |
| 2023-12-28 | 65.23 | $66.50 | 406032 |
| 2023-12-27 | 65.18 | $65.73 | 1.2M |
| 2023-12-26 | 65.18 | $65.38 | 388600 |
| 2023-12-22 | 65.18 | $64.92 | 547840 |
| 2023-12-21 | 65.23 | $65.33 | 744300 |
| 2023-12-20 | 65.25 | $63.95 | 695125 |
| 2023-12-19 | 65.34 | $66.35 | 698000 |
| 2023-12-18 | 65.34 | $65.77 | 755500 |
| 2023-12-15 | 65.33 | $65.84 | 689900 |
| 2023-12-14 | 65.30 | $66.29 | 2.3M |
| 2023-12-13 | 65.30 | $65.40 | 790643 |
| 2023-12-12 | 65.30 | $64.88 | 808040 |
| 2023-12-11 | 65.26 | $64.82 | 577538 |
| 2023-12-08 | 65.21 | $64.39 | 796900 |
| 2023-12-07 | 65.17 | $64.64 | 296438 |
| 2023-12-06 | 65.14 | $64.33 | 487700 |
| 2023-12-05 | 65.15 | $64.35 | 424700 |
| 2023-12-04 | 65.17 | $64.76 | 1.4M |
| 2023-12-01 | 65.15 | $65.60 | 544300 |
| 2023-11-30 | 65.01 | $65.41 | 633200 |
| 2023-11-29 | 64.83 | $65.43 | 447646 |
| 2023-11-28 | 64.63 | $65.84 | 594840 |
| 2023-11-27 | 64.44 | $65.38 | 392567 |
| 2023-11-24 | 64.23 | $65.74 | 204200 |
| 2023-11-22 | 64.01 | $65.77 | 596900 |
| 2023-11-21 | 63.80 | $65.87 | 695700 |
| 2023-11-20 | 63.64 | $66.30 | 780400 |
| 2023-11-17 | 63.41 | $65.50 | 288209 |
| 2023-11-16 | 63.22 | $65.39 | 551000 |
| 2023-11-15 | 63.08 | $66.13 | 754844 |
| 2023-11-14 | 62.91 | $65.51 | 820400 |
| 2023-11-13 | 62.83 | $64.00 | 350500 |
| 2023-11-10 | 62.83 | $63.86 | 354500 |
| 2023-11-09 | 62.83 | $63.53 | 421912 |
| 2023-11-08 | 62.85 | $64.11 | 282945 |
| 2023-11-07 | 62.88 | $64.57 | 679309 |
| 2023-11-06 | 62.87 | $64.79 | 392800 |
| 2023-11-03 | 62.80 | $64.24 | 1.7M |
| 2023-11-02 | 62.78 | $62.79 | 723200 |
| 2023-11-01 | 62.77 | $61.83 | 660142 |
| 2023-10-31 | 62.80 | $61.41 | 520642 |
| 2023-10-30 | 62.85 | $62.06 | 365600 |
| 2023-10-27 | 62.91 | $61.27 | 630500 |
| 2023-10-26 | 63.03 | $61.22 | 512400 |
| 2023-10-25 | 63.14 | $61.67 | 729142 |
| 2023-10-24 | 63.22 | $62.65 | 716500 |
| 2023-10-23 | 63.24 | $61.74 | 287500 |
| 2023-10-20 | 63.36 | $61.70 | 579600 |
| 2023-10-19 | 63.50 | $62.47 | 610200 |
| 2023-10-18 | 63.55 | $62.86 | 342300 |
| 2023-10-17 | 63.63 | $63.82 | 497117 |
| 2023-10-16 | 63.69 | $64.08 | 290800 |
| 2023-10-13 | 63.76 | $63.78 | 551200 |
| 2023-10-12 | 63.84 | $64.03 | 527834 |
| 2023-10-11 | 63.93 | $64.68 | 584100 |
| 2023-10-10 | 63.96 | $64.25 | 344918 |
| 2023-10-09 | 64.02 | $63.45 | 245400 |
| 2023-10-06 | 64.13 | $63.75 | 297816 |
| 2023-10-05 | 64.19 | $62.77 | 413400 |
| 2023-10-04 | 64.29 | $62.34 | 835900 |
| 2023-10-03 | 64.46 | $62.49 | 2.8M |
| 2023-10-02 | 64.64 | $63.26 | 329300 |
| 2023-09-29 | 64.80 | $63.50 | 865200 |
| 2023-09-28 | 64.90 | $63.41 | 315505 |
| 2023-09-27 | 65.04 | $63.35 | 376700 |
| 2023-09-26 | 65.20 | $63.13 | 353313 |
| 2023-09-25 | 65.31 | $64.13 | 499000 |
| 2023-09-22 | 65.35 | $64.42 | 297700 |
| 2023-09-21 | 65.36 | $63.43 | 478710 |
| 2023-09-20 | 65.44 | $64.62 | 480107 |
| 2023-09-19 | 65.40 | $64.92 | 171700 |
| 2023-09-18 | 65.37 | $65.43 | 223600 |
| 2023-09-15 | 65.30 | $65.49 | 499900 |
| 2023-09-14 | 65.26 | $65.78 | 211600 |
| 2023-09-13 | 65.19 | $65.32 | 396004 |
| 2023-09-12 | 65.19 | $65.43 | 386300 |
| 2023-09-11 | 65.21 | $65.61 | 202515 |
| 2023-09-08 | 65.25 | $64.92 | 286345 |
| 2023-09-07 | 65.38 | $64.90 | 588904 |
| 2023-09-06 | 65.51 | $65.72 | 507007 |
| 2023-09-05 | 65.58 | $65.99 | 359700 |
| 2023-09-01 | 65.69 | $66.43 | 403611 |
| 2023-08-31 | 65.77 | $65.58 | 998600 |
| 2023-08-30 | 65.91 | $66.20 | 747300 |
| 2023-08-29 | 66.00 | $66.48 | 766835 |
| 2023-08-28 | 66.16 | $65.47 | 600500 |
| 2023-08-25 | 66.41 | $64.80 | 353600 |
| 2023-08-24 | 66.70 | $64.70 | 567600 |
| 2023-08-23 | 66.90 | $64.92 | 417009 |
| 2023-08-22 | 67.12 | $64.00 | 1.8M |
| 2023-08-21 | 67.36 | $64.16 | 852505 |
| 2023-08-18 | 67.57 | $64.07 | 1.4M |
| 2023-08-17 | 67.74 | $64.68 | 1.4M |
| 2023-08-16 | 67.89 | $64.50 | 808612 |
| 2023-08-15 | 68.07 | $65.14 | 325600 |
| 2023-08-14 | 68.22 | $66.02 | 576500 |
| 2023-08-11 | 68.37 | $66.36 | 459948 |
| 2023-08-10 | 68.49 | $67.49 | 814300 |
| 2023-08-09 | 68.58 | $67.39 | 375547 |
| 2023-08-08 | 68.62 | $67.19 | 626400 |
| 2023-08-07 | 68.61 | $68.12 | 421145 |
| 2023-08-04 | 68.51 | $68.17 | 679300 |
| 2023-08-03 | 68.40 | $68.43 | 405600 |
| 2023-08-02 | 68.25 | $67.90 | 780120 |
| 2023-08-01 | 68.19 | $69.70 | 614300 |
| 2023-07-31 | 68.07 | $70.53 | 1.6M |
| 2023-07-28 | 67.87 | $70.48 | 452346 |
| 2023-07-27 | 67.64 | $68.66 | 243119 |
| 2023-07-26 | 67.53 | $69.34 | 503300 |
| 2023-07-25 | 67.40 | $68.95 | 520000 |
| 2023-07-24 | 67.25 | $68.34 | 717000 |
| 2023-07-21 | 67.13 | $67.45 | 343608 |
| 2023-07-20 | 67.10 | $67.62 | 388500 |
| 2023-07-19 | 67.07 | $68.11 | 481736 |
| 2023-07-18 | 67.03 | $68.22 | 212645 |
| 2023-07-17 | 67.06 | $68.88 | 374200 |
| 2023-07-14 | 67.08 | $68.88 | 476371 |
| 2023-07-13 | 67.06 | $69.23 | 1.7M |
| 2023-07-12 | 67.02 | $68.27 | 535149 |
| 2023-07-11 | 66.98 | $66.85 | 275215 |
| 2023-07-10 | 66.99 | $66.16 | 2.0M |
| 2023-07-07 | 67.04 | $66.05 | 851700 |
| 2023-07-06 | 67.07 | $65.45 | 434900 |
| 2023-07-05 | 67.16 | $66.70 | 847823 |
| 2023-07-03 | 67.17 | $67.23 | 280400 |
| 2023-06-30 | 67.16 | $66.44 | 607800 |
| 2023-06-29 | 67.13 | $65.91 | 317500 |
| 2023-06-28 | 67.07 | $66.45 | 435140 |
| 2023-06-27 | 67.02 | $66.82 | 247500 |
| 2023-06-26 | 66.98 | $66.01 | 249504 |
| 2023-06-23 | 66.93 | $65.80 | 435600 |
| 2023-06-22 | 66.89 | $66.88 | 264048 |
| 2023-06-21 | 66.82 | $66.96 | 280400 |
| 2023-06-20 | 66.81 | $67.34 | 1.2M |
| 2023-06-16 | 66.75 | $68.96 | 530200 |
| 2023-06-15 | 66.60 | $69.13 | 460600 |
| 2023-06-14 | 66.46 | $68.61 | 548500 |
| 2023-06-13 | 66.33 | $68.28 | 514518 |
| 2023-06-12 | 66.25 | $67.47 | 402533 |
| 2023-06-09 | 66.14 | $67.23 | 334200 |
| 2023-06-08 | 66.08 | $67.06 | 696115 |
| 2023-06-07 | 66.05 | $66.59 | 318200 |
| 2023-06-06 | 66.05 | $67.36 | 559217 |
| 2023-06-05 | 66.03 | $66.86 | 239500 |
| 2023-06-02 | 66.04 | $67.04 | 522500 |
| 2023-06-01 | 66.01 | $65.83 | 686500 |
| 2023-05-31 | 66.00 | $64.81 | 892839 |
| 2023-05-30 | 66.05 | $65.28 | 1.8M |
| 2023-05-26 | 66.11 | $66.10 | 1.3M |
| 2023-05-25 | 66.14 | $64.91 | 1.3M |
| 2023-05-24 | 66.22 | $65.05 | 588500 |
| 2023-05-23 | 66.24 | $65.59 | 752212 |
| 2023-05-22 | 66.21 | $66.68 | 475328 |
| 2023-05-19 | 66.19 | $66.11 | 633100 |
| 2023-05-18 | 66.23 | $65.96 | 497600 |
| 2023-05-17 | 66.30 | $66.30 | 814000 |
| 2023-05-16 | 66.36 | $66.09 | 344000 |
| 2023-05-15 | 66.46 | $66.72 | 1.1M |
| 2023-05-12 | 66.54 | $65.16 | 588045 |
| 2023-05-11 | 66.67 | $66.16 | 514700 |
| 2023-05-10 | 66.79 | $66.45 | 309702 |
| 2023-05-09 | 66.83 | $66.47 | 294636 |
| 2023-05-08 | 66.92 | $67.09 | 285638 |
| 2023-05-05 | 66.96 | $67.07 | 340247 |
| 2023-05-04 | 66.99 | $66.30 | 3.4M |
| 2023-05-03 | 67.05 | $65.76 | 341327 |
| 2023-05-02 | 67.16 | $65.84 | 338205 |
| 2023-05-01 | 67.28 | $66.47 | 211738 |
| 2023-04-28 | 67.35 | $66.71 | 401800 |
| 2023-04-27 | 67.41 | $66.37 | 209601 |
| 2023-04-26 | 67.46 | $65.53 | 348000 |
| 2023-04-25 | 67.54 | $64.95 | 1.8M |
| 2023-04-24 | 67.61 | $66.38 | 523239 |
| 2023-04-21 | 67.63 | $66.72 | 502807 |
| 2023-04-20 | 67.65 | $67.37 | 696700 |
| 2023-04-19 | 67.57 | $67.54 | 433100 |
| 2023-04-18 | 67.47 | $68.16 | 452138 |
| 2023-04-17 | 67.31 | $68.27 | 495800 |
| 2023-04-14 | 67.13 | $67.85 | 541834 |
| 2023-04-13 | 66.99 | $68.43 | 1.2M |
| 2023-04-12 | 66.77 | $67.36 | 457600 |
| 2023-04-11 | 66.66 | $68.13 | 309000 |
| 2023-04-10 | 66.51 | $67.90 | 815400 |
| 2023-04-06 | 66.34 | $67.78 | 367600 |
| 2023-04-05 | 66.20 | $67.49 | 253706 |
| 2023-04-04 | 66.15 | $68.01 | 325200 |
| 2023-04-03 | 66.07 | $68.10 | 393600 |
| 2023-03-31 | 66.04 | $67.87 | 303605 |
| 2023-03-30 | 66.04 | $67.99 | 218900 |
| 2023-03-29 | 66.00 | $67.37 | 343301 |
| 2023-03-28 | 65.98 | $67.17 | 596534 |
| 2023-03-27 | 65.89 | $66.30 | 256448 |
| 2023-03-24 | 65.88 | $66.78 | 242057 |
| 2023-03-23 | 65.81 | $67.05 | 832200 |
| 2023-03-22 | 65.81 | $65.92 | 1.5M |
| 2023-03-21 | 65.85 | $65.51 | 280900 |
| 2023-03-20 | 65.94 | $64.90 | 445000 |
| 2023-03-17 | 66.09 | $64.77 | 324100 |
| 2023-03-16 | 66.29 | $65.01 | 653129 |
| 2023-03-15 | 66.47 | $64.05 | 873214 |
| 2023-03-14 | 66.74 | $65.11 | 553133 |
| 2023-03-13 | 66.97 | $65.02 | 997300 |
| 2023-03-10 | 67.19 | $64.61 | 737800 |
| 2023-03-09 | 67.46 | $64.94 | 865711 |
| 2023-03-08 | 67.68 | $66.49 | 552736 |
| 2023-03-07 | 67.84 | $66.42 | 387920 |
| 2023-03-06 | 67.98 | $67.47 | 948300 |
| 2023-03-03 | 68.12 | $67.84 | 578300 |
| 2023-03-02 | 68.30 | $67.36 | 706105 |
| 2023-03-01 | 68.54 | $66.87 | 1.6M |
| 2023-02-28 | 68.74 | $65.47 | 407000 |
| 2023-02-27 | 69.03 | $65.92 | 296700 |
| 2023-02-24 | 69.38 | $65.48 | 563300 |
| 2023-02-23 | 69.76 | $67.02 | 549907 |
| 2023-02-22 | 70.02 | $66.81 | 722300 |
| 2023-02-21 | 70.29 | $67.18 | 803900 |
| 2023-02-17 | 70.55 | $67.97 | 910000 |
| 2023-02-16 | 70.74 | $68.72 | 610813 |
| 2023-02-15 | 70.83 | $68.62 | 533312 |
| 2023-02-14 | 70.89 | $69.53 | 456000 |
| 2023-02-13 | 70.93 | $69.74 | 515000 |
| 2023-02-10 | 70.98 | $69.26 | 674733 |
| 2023-02-09 | 71.03 | $70.03 | 412117 |
| 2023-02-08 | 71.03 | $69.49 | 1.0M |
| 2023-02-07 | 71.04 | $69.60 | 951000 |
| 2023-02-06 | 71.02 | $69.22 | 1.0M |
| 2023-02-03 | 71.00 | $70.24 | 720800 |
| 2023-02-02 | 70.87 | $71.54 | 1.2M |
| 2023-02-01 | 70.68 | $72.03 | 603400 |
| 2023-01-31 | 70.37 | $70.90 | 592923 |
| 2023-01-30 | 70.06 | $71.32 | 867475 |
| 2023-01-27 | 69.78 | $72.83 | 1.1M |
| 2023-01-26 | 69.36 | $73.08 | 1.6M |
| 2023-01-25 | 68.99 | $72.29 | 710501 |
| 2023-01-24 | 68.61 | $72.23 | 1.5M |
| 2023-01-23 | 68.22 | $72.38 | 882442 |
| 2023-01-20 | 67.87 | $71.68 | 478340 |
| 2023-01-19 | 67.51 | $70.57 | 562928 |
| 2023-01-18 | 67.23 | $69.91 | 917400 |
| 2023-01-17 | 66.98 | $70.32 | 834413 |
| 2023-01-13 | 66.71 | $70.75 | 942800 |
| 2023-01-12 | 66.49 | $70.23 | 1.0M |
| 2023-01-11 | 66.30 | $69.90 | 2.6M |
| 2023-01-10 | 66.13 | $69.72 | 980210 |
| 2023-01-09 | 65.98 | $69.29 | 2.6M |
| 2023-01-06 | 65.86 | $68.77 | 702200 |
| 2023-01-05 | 65.71 | $67.56 | 1.1M |
| 2023-01-04 | 65.65 | $67.92 | 515238 |
| 2023-01-03 | 65.57 | $65.67 | 654300 |
| 2022-12-30 | 65.63 | $64.79 | 572600 |
| 2022-12-29 | 65.73 | $65.72 | 434700 |
| 2022-12-28 | 65.78 | $64.42 | 1.1M |
| 2022-12-27 | 65.78 | $65.76 | 350100 |
| 2022-12-23 | 65.64 | $64.51 | 409925 |
| 2022-12-22 | 65.57 | $64.62 | 558014 |
| 2022-12-21 | 65.51 | $65.20 | 974500 |
| 2022-12-20 | 65.39 | $64.60 | 553600 |
| 2022-12-19 | 65.30 | $64.91 | 499830 |
| 2022-12-16 | 65.24 | $64.94 | 971400 |
| 2022-12-15 | 65.21 | $64.88 | 833700 |
| 2022-12-14 | 65.17 | $66.47 | 628200 |
| 2022-12-13 | 65.10 | $66.41 | 1.8M |
| 2022-12-12 | 64.94 | $66.53 | 1.3M |
| 2022-12-09 | 64.79 | $66.64 | 864538 |
| 2022-12-08 | 64.54 | $66.86 | 723615 |
| 2022-12-07 | 64.14 | $65.84 | 1.2M |
| 2022-12-06 | 63.85 | $66.30 | 519527 |
| 2022-12-05 | 63.51 | $66.39 | 763700 |
| 2022-12-02 | 63.16 | $66.88 | 629100 |
| 2022-12-01 | 62.65 | $66.64 | 760934 |
| 2022-11-30 | 62.13 | $66.70 | 1.4M |
| 2022-11-29 | 61.63 | $64.55 | 538616 |
| 2022-11-28 | 61.18 | $62.88 | 530721 |
| 2022-11-25 | 60.83 | $63.13 | 175239 |
| 2022-11-23 | 60.49 | $63.44 | 431499 |
| 2022-11-22 | 60.16 | $62.89 | 473800 |
| 2022-11-21 | 59.80 | $62.74 | 377015 |
| 2022-11-18 | 59.43 | $63.75 | 307046 |
| 2022-11-17 | 59.12 | $64.37 | 654400 |
| 2022-11-16 | 58.76 | $64.02 | 1.0M |
| 2022-11-15 | 58.40 | $65.13 | 1.2M |
| 2022-11-14 | 58.05 | $63.20 | 823735 |
| 2022-11-11 | 57.81 | $63.45 | 6.6M |
| 2022-11-10 | 57.48 | $61.56 | 4.6M |
| 2022-11-09 | 57.29 | $58.91 | 2.9M |
| 2022-11-08 | 57.22 | $60.07 | 661400 |
| 2022-11-07 | 57.09 | $59.54 | 899600 |
| 2022-11-04 | 57.04 | $59.26 | 1.7M |
| 2022-11-03 | 57.04 | $56.71 | 709500 |
| 2022-11-02 | 57.24 | $56.36 | 712345 |
| 2022-11-01 | 57.49 | $56.69 | 492134 |
| 2022-10-31 | 57.71 | $55.51 | 869533 |
| 2022-10-28 | 57.88 | $55.89 | 535100 |
| 2022-10-27 | 58.02 | $56.30 | 752653 |
| 2022-10-26 | 58.15 | $56.90 | 659143 |
| 2022-10-25 | 58.32 | $55.71 | 1.4M |
| 2022-10-24 | 58.53 | $55.19 | 1.1M |
| 2022-10-21 | 58.79 | $57.70 | 644000 |
| 2022-10-20 | 58.94 | $57.15 | 581500 |
| 2022-10-19 | 59.18 | $56.83 | 493522 |
| 2022-10-18 | 59.47 | $58.08 | 602400 |
| 2022-10-17 | 59.75 | $58.29 | 777336 |
| 2022-10-14 | 60.04 | $56.90 | 1.2M |
| 2022-10-13 | 60.39 | $57.72 | 1.7M |
| 2022-10-12 | 60.73 | $57.58 | 1.0M |
| 2022-10-11 | 61.11 | $57.49 | 961725 |
| 2022-10-10 | 61.48 | $58.44 | 685300 |
| 2022-10-07 | 61.90 | $59.39 | 314800 |
| 2022-10-06 | 62.23 | $60.76 | 628646 |
| 2022-10-05 | 62.45 | $61.20 | 636000 |
| 2022-10-04 | 62.66 | $61.08 | 1.0M |
| 2022-10-03 | 62.85 | $59.09 | 833530 |
| 2022-09-30 | 63.18 | $58.53 | 1.7M |
| 2022-09-29 | 63.57 | $58.87 | 1.2M |
| 2022-09-28 | 63.97 | $60.34 | 820100 |
| 2022-09-27 | 64.27 | $60.02 | 1.1M |
| 2022-09-26 | 64.62 | $60.28 | 837149 |
| 2022-09-23 | 64.98 | $60.70 | 961300 |
| 2022-09-22 | 65.37 | $62.04 | 1.1M |
| 2022-09-21 | 65.62 | $62.59 | 759100 |
| 2022-09-20 | 65.83 | $63.69 | 457923 |
| 2022-09-19 | 65.99 | $64.12 | 837124 |
| 2022-09-16 | 66.14 | $63.90 | 1.1M |
| 2022-09-15 | 66.35 | $64.51 | 651400 |
| 2022-09-14 | 66.55 | $65.14 | 650600 |
| 2022-09-13 | 66.73 | $64.88 | 772000 |
| 2022-09-12 | 66.93 | $66.87 | 677800 |
| 2022-09-09 | 67.05 | $66.06 | 390200 |
| 2022-09-08 | 67.18 | $65.08 | 452300 |
| 2022-09-07 | 67.34 | $65.43 | 1.1M |
| 2022-09-06 | 67.45 | $64.86 | 866000 |
| 2022-09-02 | 67.61 | $65.59 | 796700 |
| 2022-09-01 | 67.74 | $66.40 | 936500 |
| 2022-08-31 | 67.83 | $66.96 | 680249 |
| 2022-08-30 | 67.86 | $66.34 | 703511 |
| 2022-08-29 | 67.90 | $66.94 | 547947 |
| 2022-08-26 | 67.92 | $67.44 | 646409 |
| 2022-08-25 | 67.95 | $68.55 | 465200 |
| 2022-08-24 | 67.95 | $66.98 | 1.4M |
| 2022-08-23 | 68.03 | $66.94 | 679141 |
| 2022-08-22 | 68.05 | $66.74 | 502200 |
| 2022-08-19 | 68.11 | $67.23 | 591530 |
| 2022-08-18 | 68.12 | $68.08 | 661400 |
| 2022-08-17 | 68.14 | $68.48 | 326000 |
| 2022-08-16 | 68.11 | $68.83 | 548216 |
| 2022-08-15 | 68.08 | $68.87 | 327703 |
| 2022-08-12 | 67.99 | $69.22 | 1.5M |
| 2022-08-11 | 67.87 | $68.67 | 599125 |
| 2022-08-10 | 67.76 | $68.30 | 859243 |
| 2022-08-09 | 67.70 | $67.66 | 544300 |
| 2022-08-08 | 67.66 | $67.94 | 582800 |
| 2022-08-05 | 67.63 | $68.16 | 521347 |
| 2022-08-04 | 67.68 | $68.25 | 1.3M |
| 2022-08-03 | 67.73 | $67.66 | 1.2M |
| 2022-08-02 | 67.74 | $67.05 | 942915 |
| 2022-08-01 | 67.81 | $67.41 | 882544 |
| 2022-07-29 | 67.87 | $68.00 | 1.1M |
| 2022-07-28 | 67.93 | $68.55 | 758900 |
| 2022-07-27 | 67.97 | $68.52 | 732000 |
| 2022-07-26 | 68.03 | $67.31 | 534400 |
| 2022-07-25 | 68.17 | $67.91 | 533800 |
| 2022-07-22 | 68.27 | $67.61 | 468300 |
| 2022-07-21 | 68.32 | $68.48 | 755910 |
| 2022-07-20 | 68.29 | $67.81 | 1.3M |
| 2022-07-19 | 68.36 | $68.20 | 720234 |
| 2022-07-18 | 68.35 | $67.15 | 3.7M |
| 2022-07-15 | 68.37 | $66.74 | 877900 |
| 2022-07-14 | 68.51 | $66.53 | 1.3M |
| 2022-07-13 | 68.63 | $66.96 | 1.8M |
| 2022-07-12 | 68.67 | $67.05 | 1.8M |
| 2022-07-11 | 68.82 | $67.24 | 799141 |
| 2022-07-08 | 69.00 | $69.21 | 774500 |
| 2022-07-07 | 69.18 | $69.28 | 959424 |
| 2022-07-06 | 69.32 | $67.86 | 1.3M |
| 2022-07-05 | 69.52 | $68.37 | 1.7M |
| 2022-07-01 | 69.66 | $68.69 | 855114 |
| 2022-06-30 | 69.85 | $69.20 | 1.7M |
| 2022-06-29 | 69.95 | $69.37 | 633800 |
| 2022-06-28 | 70.06 | $69.62 | 1.1M |
| 2022-06-27 | 70.11 | $70.02 | 1.4M |
| 2022-06-24 | 70.10 | $70.10 | 1.1M |
| 2022-06-23 | 70.02 | $68.43 | 1.4M |
| 2022-06-22 | 70.01 | $67.94 | 788804 |
| 2022-06-21 | 70.10 | $69.20 | 1.3M |
| 2022-06-17 | 70.11 | $67.96 | 2.8M |
| 2022-06-16 | 70.17 | $67.56 | 1.5M |
| 2022-06-15 | 70.19 | $69.62 | 2.1M |
| 2022-06-14 | 70.19 | $68.87 | 1.8M |
| 2022-06-13 | 70.13 | $67.81 | 1.5M |
| 2022-06-10 | 70.15 | $70.13 | 1.2M |
| 2022-06-09 | 69.95 | $70.73 | 1.1M |
| 2022-06-08 | 69.74 | $72.80 | 798400 |
| 2022-06-07 | 69.45 | $72.21 | 2.3M |
| 2022-06-06 | 69.17 | $71.86 | 913900 |
| 2022-06-03 | 69.00 | $71.14 | 1.1M |
| 2022-06-02 | 68.92 | $72.49 | 2.6M |
| 2022-06-01 | 68.91 | $71.11 | 855900 |
| 2022-05-31 | 68.94 | $71.69 | 1.2M |
| 2022-05-27 | 68.90 | $70.57 | 2.2M |
| 2022-05-26 | 68.92 | $69.69 | 793748 |
| 2022-05-25 | 68.96 | $68.59 | 1.1M |
| 2022-05-24 | 69.00 | $68.27 | 2.9M |
| 2022-05-23 | 69.01 | $69.77 | 2.5M |
| 2022-05-20 | 69.02 | $69.37 | 3.4M |
| 2022-05-19 | 69.08 | $69.06 | 2.1M |
| 2022-05-18 | 69.17 | $67.99 | 1.7M |
| 2022-05-17 | 69.38 | $69.66 | 1.4M |
| 2022-05-16 | 69.54 | $67.72 | 1.2M |
| 2022-05-13 | 69.79 | $68.10 | 2.5M |
| 2022-05-12 | 70.05 | $66.21 | 2.0M |
| 2022-05-11 | 70.46 | $66.49 | 2.6M |
| 2022-05-10 | 70.79 | $67.01 | 2.2M |
| 2022-05-09 | 71.11 | $66.52 | 2.0M |
| 2022-05-06 | 71.52 | $68.61 | 2.1M |
| 2022-05-05 | 71.82 | $69.57 | 3.2M |
| 2022-05-04 | 72.11 | $72.28 | 1.9M |
| 2022-05-03 | 72.32 | $71.59 | 1.4M |
| 2022-05-02 | 72.64 | $71.01 | 2.9M |
| 2022-04-29 | 72.90 | $70.92 | 2.0M |
| 2022-04-28 | 73.11 | $70.41 | 1.8M |
| 2022-04-27 | 73.41 | $69.39 | 3.2M |
| 2022-04-26 | 73.78 | $68.50 | 2.4M |
| 2022-04-25 | 74.13 | $69.99 | 3.0M |
| 2022-04-22 | 74.38 | $70.54 | 1.9M |
| 2022-04-21 | 74.65 | $70.92 | 1.2M |
| 2022-04-20 | 74.88 | $72.24 | 1.2M |
| 2022-04-19 | 75.09 | $72.69 | 1.1M |
| 2022-04-18 | 75.20 | $72.87 | 1.5M |
| 2022-04-14 | 75.38 | $73.29 | 1.2M |
| 2022-04-13 | 75.48 | $74.28 | 1.5M |
| 2022-04-12 | 75.56 | $73.14 | 2.3M |
| 2022-04-11 | 75.38 | $73.37 | 1.2M |
| 2022-04-08 | 75.18 | $74.71 | 1.4M |
| 2022-04-07 | 75.01 | $74.68 | 1.9M |
| 2022-04-06 | 74.91 | $75.35 | 1.6M |
| 2022-04-05 | 74.87 | $76.49 | 1.7M |
| 2022-04-04 | 74.66 | $77.92 | 2.9M |
| 2022-04-01 | 74.38 | $76.30 | 3.4M |
| 2022-03-31 | 74.32 | $75.03 | 1.1M |
| 2022-03-30 | 74.41 | $76.51 | 850836 |
| 2022-03-29 | 74.49 | $76.77 | 1.6M |
| 2022-03-28 | 74.55 | $75.42 | 761000 |
| 2022-03-25 | 74.71 | $75.10 | 1.0M |
| 2022-03-24 | 74.92 | $75.91 | 964000 |
| 2022-03-23 | 75.03 | $75.52 | 1.1M |
| 2022-03-22 | 75.22 | $76.36 | 1.5M |
| 2022-03-21 | 75.40 | $74.94 | 1.6M |
| 2022-03-18 | 75.72 | $76.58 | 1.6M |
| 2022-03-17 | 75.99 | $75.24 | 3.3M |
| 2022-03-16 | 76.37 | $75.88 | 4.0M |
| 2022-03-15 | 76.69 | $69.55 | 5.3M |
| 2022-03-14 | 77.25 | $69.43 | 1.9M |
| 2022-03-11 | 77.85 | $71.14 | 1.8M |
| 2022-03-10 | 78.42 | $72.83 | 1.8M |
| 2022-03-09 | 78.95 | $74.40 | 1.9M |
| 2022-03-08 | 79.32 | $72.38 | 2.8M |
| 2022-03-07 | 79.77 | $72.26 | 2.6M |
| 2022-03-04 | 80.23 | $75.19 | 2.7M |
| 2022-03-03 | 80.53 | $76.85 | 971900 |
| 2022-03-02 | 80.78 | $78.03 | 1.3M |
| 2022-03-01 | 80.98 | $77.91 | 3.0M |
| 2022-02-28 | 81.17 | $78.62 | 1.9M |
| 2022-02-25 | 81.19 | $79.39 | 1.5M |
| 2022-02-24 | 81.15 | $78.15 | 3.1M |
| 2022-02-23 | 81.25 | $79.19 | 1.3M |
| 2022-02-22 | 81.36 | $80.06 | 968128 |
| 2022-02-18 | 81.43 | $81.33 | 781600 |
| 2022-02-17 | 81.50 | $82.01 | 1.1M |
| 2022-02-16 | 81.60 | $82.76 | 1.2M |
| 2022-02-15 | 81.62 | $82.35 | 1.1M |
| 2022-02-14 | 81.65 | $80.66 | 922800 |
| 2022-02-11 | 81.84 | $81.39 | 1.8M |
| 2022-02-10 | 81.99 | $82.69 | 1.2M |
| 2022-02-09 | 82.14 | $83.32 | 917936 |
| 2022-02-08 | 82.19 | $81.92 | 709743 |
| 2022-02-07 | 82.22 | $81.30 | 1.3M |
| 2022-02-04 | 82.30 | $81.52 | 643734 |
| 2022-02-03 | 82.32 | $81.07 | 699700 |
| 2022-02-02 | 82.34 | $81.93 | 923707 |
| 2022-02-01 | 82.39 | $82.03 | 1.1M |
| 2022-01-31 | 82.46 | $81.65 | 1.0M |
| 2022-01-28 | 82.51 | $78.98 | 1.1M |
| 2022-01-27 | 82.72 | $78.76 | 785300 |
| 2022-01-26 | 82.89 | $80.11 | 1.1M |
| 2022-01-25 | 83.01 | $81.29 | 2.3M |
| 2022-01-24 | 83.08 | $81.59 | 1.8M |
| 2022-01-21 | 83.12 | $82.60 | 692433 |
| 2022-01-20 | 83.10 | $84.00 | 2.3M |
| 2022-01-19 | 82.98 | $83.18 | 1.1M |
| 2022-01-18 | 82.83 | $83.03 | 1.1M |
| 2022-01-14 | 82.75 | $84.36 | 850800 |
| 2022-01-13 | 82.62 | $84.48 | 3.3M |
| 2022-01-12 | 82.50 | $85.60 | 4.3M |
| 2022-01-11 | 82.33 | $84.33 | 591526 |
| 2022-01-10 | 82.25 | $82.68 | 1.1M |
| 2022-01-07 | 82.38 | $82.73 | 950336 |
| 2022-01-06 | 82.51 | $81.96 | 597400 |
| 2022-01-05 | 82.70 | $81.57 | 1.6M |
| 2022-01-04 | 82.88 | $82.95 | 1.1M |
| 2022-01-03 | 82.92 | $83.29 | 629900 |
| 2021-12-31 | 82.91 | $82.70 | 702837 |
| 2021-12-30 | 82.99 | $83.15 | 1.2M |
| 2021-12-29 | 83.00 | $82.16 | 1.2M |
| 2021-12-28 | 83.05 | $82.51 | 739106 |
| 2021-12-27 | 83.10 | $82.70 | 832800 |
| 2021-12-23 | 83.14 | $82.48 | 1.1M |
| 2021-12-22 | 83.31 | $82.08 | 1.1M |
| 2021-12-21 | 83.51 | $81.72 | 1.2M |
| 2021-12-20 | 83.74 | $80.18 | 957400 |
| 2021-12-17 | 84.06 | $81.35 | 1.3M |
| 2021-12-16 | 84.32 | $81.81 | 1.2M |
| 2021-12-15 | 84.61 | $81.95 | 1.1M |
| 2021-12-14 | 84.91 | $82.37 | 1.8M |
| 2021-12-13 | 85.18 | $82.58 | 1.5M |
| 2021-12-10 | 85.44 | $85.37 | 810331 |
| 2021-12-09 | 85.55 | $85.33 | 1.4M |
| 2021-12-08 | 85.58 | $85.67 | 1.5M |
| 2021-12-07 | 85.61 | $85.20 | 1.4M |
| 2021-12-06 | 85.70 | $83.81 | 1.1M |
| 2021-12-03 | 85.80 | $83.01 | 1.4M |
| 2021-12-02 | 85.97 | $84.28 | 1.4M |
| 2021-12-01 | 86.07 | $83.36 | 901600 |
| 2021-11-30 | 86.21 | $83.29 | 1.2M |
| 2021-11-29 | 86.39 | $83.52 | 2.9M |
| 2021-11-26 | 86.53 | $83.39 | 1.8M |
| 2021-11-24 | 86.73 | $85.94 | 1.6M |
| 2021-11-23 | 86.80 | $86.02 | 803327 |
| 2021-11-22 | 86.89 | $86.28 | 735006 |
| 2021-11-19 | 87.00 | $86.64 | 588306 |
| 2021-11-18 | 87.07 | $86.60 | 946908 |
| 2021-11-17 | 87.15 | $87.52 | 786200 |
| 2021-11-16 | 87.21 | $88.00 | 555400 |
| 2021-11-15 | 87.24 | $87.69 | 554547 |
| 2021-11-12 | 87.22 | $87.93 | 716146 |
| 2021-11-11 | 87.19 | $87.44 | 1.1M |
| 2021-11-10 | 87.14 | $86.06 | 4.4M |
| 2021-11-09 | 87.15 | $86.26 | 4.7M |
| 2021-11-08 | 87.07 | $86.86 | 503000 |
| 2021-11-05 | 87.00 | $85.97 | 505628 |
| 2021-11-04 | 86.98 | $86.28 | 769529 |
| 2021-11-03 | 86.94 | $86.38 | 889300 |
| 2021-11-02 | 86.80 | $86.04 | 1.3M |
| 2021-11-01 | 86.70 | $86.99 | 863714 |
| 2021-10-29 | 86.52 | $86.31 | 419535 |
| 2021-10-28 | 86.44 | $87.41 | 502700 |
| 2021-10-27 | 86.31 | $87.23 | 538400 |
| 2021-10-26 | 86.17 | $87.94 | 1.4M |
| 2021-10-25 | 86.03 | $88.39 | 399600 |
| 2021-10-22 | 85.92 | $88.08 | 698128 |
| 2021-10-21 | 85.79 | $88.27 | 604500 |
| 2021-10-20 | 85.71 | $88.62 | 562640 |
| 2021-10-19 | 85.59 | $88.74 | 1.1M |
| 2021-10-18 | 85.40 | $87.26 | 452122 |
| 2021-10-15 | 85.26 | $87.35 | 682023 |
| 2021-10-14 | 85.24 | $86.44 | 718400 |
| 2021-10-13 | 85.27 | $86.14 | 1.1M |
| 2021-10-12 | 85.36 | $84.77 | 1.3M |
| 2021-10-11 | 85.54 | $85.34 | 826000 |
| 2021-10-08 | 85.74 | $85.64 | 514033 |
| 2021-10-07 | 85.92 | $85.42 | 594009 |
| 2021-10-06 | 86.10 | $83.62 | 603800 |
| 2021-10-05 | 86.40 | $83.99 | 717500 |
| 2021-10-04 | 86.73 | $83.44 | 908637 |
| 2021-10-01 | 87.06 | $84.66 | 827808 |
| 2021-09-30 | 87.31 | $84.93 | 1.7M |
| 2021-09-29 | 87.56 | $84.38 | 1.0M |
| 2021-09-28 | 87.78 | $85.14 | 886418 |
| 2021-09-27 | 87.90 | $86.15 | 544306 |
| 2021-09-24 | 87.95 | $85.52 | 1.3M |
| 2021-09-23 | 87.99 | $86.70 | 1.2M |
| 2021-09-22 | 88.01 | $86.17 | 1.7M |
| 2021-09-21 | 88.06 | $85.00 | 1.3M |
| 2021-09-20 | 88.07 | $84.37 | 1.3M |
| 2021-09-17 | 88.06 | $86.94 | 576700 |
| 2021-09-16 | 87.91 | $87.02 | 427218 |
| 2021-09-15 | 87.83 | $88.01 | 900300 |
| 2021-09-14 | 87.68 | $88.40 | 470936 |
| 2021-09-13 | 87.61 | $89.28 | 563004 |
| 2021-09-10 | 87.53 | $89.17 | 1.6M |
| 2021-09-09 | 87.46 | $89.19 | 640842 |
| 2021-09-08 | 87.44 | $89.52 | 739500 |
| 2021-09-07 | 87.40 | $90.70 | 1.4M |
| 2021-09-03 | 87.29 | $90.01 | 1.0M |
| 2021-09-02 | 87.20 | $89.62 | 794300 |
| 2021-09-01 | 87.17 | $89.92 | 646000 |
| 2021-08-31 | 87.14 | $88.76 | 1.1M |
| 2021-08-30 | 87.13 | $87.46 | 750833 |
| 2021-08-27 | 87.17 | $87.25 | 470831 |
| 2021-08-26 | 87.20 | $86.30 | 1.0M |
| 2021-08-25 | 87.30 | $87.15 | 894300 |
| 2021-08-24 | 87.34 | $87.15 | 864400 |
| 2021-08-23 | 87.26 | $85.24 | 2.1M |
| 2021-08-20 | 87.38 | $84.02 | 842000 |
| 2021-08-19 | 87.67 | $84.05 | 925000 |
| 2021-08-18 | 88.04 | $85.44 | 1.9M |
| 2021-08-17 | 88.32 | $85.05 | 2.2M |
| 2021-08-16 | 88.60 | $86.95 | 1.3M |
| 2021-08-13 | 88.77 | $87.56 | 373600 |
| 2021-08-12 | 88.98 | $87.93 | 1.1M |
| 2021-08-11 | 89.20 | $88.75 | 631000 |
| 2021-08-10 | 89.38 | $88.65 | 689621 |
| 2021-08-09 | 89.55 | $88.56 | 1.1M |
| 2021-08-06 | 89.71 | $88.17 | 1.3M |
| 2021-08-05 | 89.89 | $88.97 | 1.7M |
| 2021-08-04 | 89.94 | $89.32 | 1.5M |
| 2021-08-03 | 90.08 | $88.65 | 1.0M |
| 2021-08-02 | 90.27 | $88.25 | 769600 |
| 2021-07-30 | 90.53 | $87.80 | 1.6M |
| 2021-07-29 | 90.84 | $88.27 | 1.9M |
| 2021-07-28 | 91.15 | $87.94 | 2.6M |
| 2021-07-27 | 91.50 | $85.53 | 4.4M |
| 2021-07-26 | 91.98 | $87.70 | 3.2M |
| 2021-07-23 | 92.34 | $89.93 | 1.2M |
| 2021-07-22 | 92.55 | $91.32 | 1.2M |
| 2021-07-21 | 92.64 | $91.11 | 403900 |
| 2021-07-20 | 92.72 | $90.64 | 522300 |
| 2021-07-19 | 92.84 | $90.25 | 2.8M |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
114.94
2026-07-17
Close Price
$109.81
Vol: 811477
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
57.38
Average
77.26
Maximum
118.26
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 114.94 | $109.81 | 811477 |
| 2026-07-16 | 115.48 | $111.31 | 498200 |
| 2026-07-15 | 115.92 | $113.84 | 609216 |
| 2026-07-14 | 116.14 | $113.94 | 530600 |
| 2026-07-13 | 116.37 | $111.83 | 924004 |
| 2026-07-10 | 116.84 | $116.22 | 1.1M |
| 2026-07-09 | 116.91 | $116.29 | 618944 |
| 2026-07-08 | 116.98 | $115.21 | 1.1M |
| 2026-07-07 | 117.16 | $114.25 | 512244 |
| 2026-07-06 | 117.47 | $117.57 | 760500 |
| 2026-07-02 | 117.46 | $113.94 | 567001 |
| 2026-07-01 | 117.83 | $115.86 | 778231 |
| 2026-06-30 | 118.03 | $119.33 | 504100 |
| 2026-06-29 | 117.90 | $117.47 | 329300 |
| 2026-06-26 | 117.94 | $116.86 | 725389 |
| 2026-06-25 | 118.06 | $118.37 | 666800 |
| 2026-06-24 | 118.02 | $117.20 | 711101 |
| 2026-06-23 | 118.11 | $116.72 | 732529 |
| 2026-06-22 | 118.26 | $124.21 | 528221 |
| 2026-06-18 | 117.63 | $123.30 | 328200 |
| 2026-06-17 | 117.03 | $119.04 | 1.1M |
| 2026-06-16 | 116.82 | $119.24 | 383659 |
| 2026-06-15 | 116.57 | $121.32 | 626405 |
| 2026-06-12 | 116.07 | $117.76 | 427200 |
| 2026-06-11 | 115.89 | $117.22 | 733941 |
| 2026-06-10 | 115.75 | $112.23 | 584005 |
| 2026-06-09 | 116.12 | $114.42 | 689114 |
| 2026-06-08 | 116.30 | $114.42 | 654300 |
| 2026-06-05 | 116.50 | $112.04 | 986800 |
| 2026-06-04 | 116.97 | $120.59 | 576900 |
| 2026-06-03 | 116.59 | $122.15 | 455200 |
| 2026-06-02 | 116.00 | $123.46 | 678906 |
| 2026-06-01 | 115.22 | $122.28 | 1.7M |
| 2026-05-29 | 114.47 | $119.06 | 625034 |
| 2026-05-28 | 113.99 | $118.96 | 953638 |
| 2026-05-27 | 113.47 | $118.50 | 394941 |
| 2026-05-26 | 112.94 | $118.44 | 2.0M |
| 2026-05-22 | 112.36 | $114.08 | 295049 |
| 2026-05-21 | 112.18 | $114.24 | 463800 |
| 2026-05-20 | 111.96 | $113.23 | 1.4M |
| 2026-05-19 | 111.83 | $111.40 | 1.3M |
| 2026-05-18 | 111.87 | $112.68 | 443133 |
| 2026-05-15 | 111.79 | $112.78 | 418800 |
| 2026-05-14 | 111.68 | $117.05 | 499649 |
| 2026-05-13 | 111.12 | $116.80 | 223200 |
| 2026-05-12 | 110.52 | $113.74 | 683000 |
| 2026-05-11 | 110.18 | $117.59 | 299100 |
| 2026-05-08 | 109.40 | $117.50 | 1.0M |
| 2026-05-07 | 108.55 | $115.07 | 1.9M |
| 2026-05-06 | 107.86 | $116.39 | 797213 |
| 2026-05-05 | 106.97 | $112.58 | 332764 |
| 2026-05-04 | 106.37 | $110.39 | 404133 |
| 2026-05-01 | 105.95 | $110.14 | 221900 |
| 2026-04-30 | 105.51 | $109.87 | 458000 |
| 2026-04-29 | 105.05 | $107.54 | 336500 |
| 2026-04-28 | 104.79 | $107.82 | 223900 |
| 2026-04-27 | 104.47 | $108.99 | 634110 |
| 2026-04-24 | 104.00 | $109.07 | 261817 |
| 2026-04-23 | 103.46 | $106.54 | 396113 |
| 2026-04-22 | 103.14 | $108.42 | 373843 |
| 2026-04-21 | 102.58 | $106.13 | 982800 |
| 2026-04-20 | 102.21 | $107.52 | 226892 |
| 2026-04-17 | 101.65 | $108.09 | 430747 |
| 2026-04-16 | 100.97 | $106.14 | 1.5M |
| 2026-04-15 | 100.43 | $105.51 | 302110 |
| 2026-04-14 | 99.89 | $105.57 | 643400 |
| 2026-04-13 | 99.29 | $103.42 | 487900 |
| 2026-04-10 | 98.86 | $102.61 | 476600 |
| 2026-04-09 | 98.46 | $102.41 | 1.0M |
| 2026-04-08 | 98.05 | $102.78 | 1.3M |
| 2026-04-07 | 97.55 | $97.52 | 608339 |
| 2026-04-06 | 97.55 | $97.05 | 679700 |
| 2026-04-02 | 97.61 | $96.11 | 1.5M |
| 2026-04-01 | 97.76 | $97.19 | 887300 |
| 2026-03-31 | 97.82 | $96.29 | 2.6M |
| 2026-03-30 | 97.99 | $92.99 | 2.5M |
| 2026-03-27 | 98.51 | $94.00 | 1.3M |
| 2026-03-26 | 98.99 | $94.50 | 1.3M |
| 2026-03-25 | 99.46 | $97.67 | 4.0M |
| 2026-03-24 | 99.65 | $96.66 | 2.4M |
| 2026-03-23 | 99.96 | $98.29 | 2.4M |
| 2026-03-20 | 100.14 | $95.70 | 1.2M |
| 2026-03-19 | 100.60 | $99.16 | 1.8M |
| 2026-03-18 | 100.76 | $98.97 | 972900 |
| 2026-03-17 | 100.94 | $100.83 | 449100 |
| 2026-03-16 | 100.95 | $100.33 | 625300 |
| 2026-03-13 | 101.02 | $97.52 | 1.2M |
| 2026-03-12 | 101.39 | $97.58 | 824400 |
| 2026-03-11 | 101.79 | $100.56 | 1.3M |
| 2026-03-10 | 101.92 | $100.08 | 1.3M |
| 2026-03-09 | 102.11 | $99.84 | 1.6M |
| 2026-03-06 | 102.35 | $97.99 | 1.5M |
| 2026-03-05 | 102.81 | $98.50 | 2.7M |
| 2026-03-04 | 103.27 | $100.62 | 2.9M |
| 2026-03-03 | 103.54 | $99.77 | 1.6M |
| 2026-03-02 | 103.94 | $104.90 | 1.3M |
| 2026-02-27 | 103.84 | $106.60 | 986300 |
| 2026-02-26 | 103.55 | $106.66 | 1.0M |
| 2026-02-25 | 103.22 | $107.70 | 706102 |
| 2026-02-24 | 102.75 | $106.44 | 935100 |
| 2026-02-23 | 102.36 | $104.78 | 1.9M |
| 2026-02-20 | 102.11 | $106.01 | 614600 |
| 2026-02-19 | 101.70 | $103.76 | 435000 |
| 2026-02-18 | 101.48 | $103.90 | 337405 |
| 2026-02-17 | 101.23 | $103.42 | 615400 |
| 2026-02-13 | 101.00 | $103.65 | 1.9M |
| 2026-02-12 | 100.72 | $103.34 | 1.0M |
| 2026-02-11 | 100.44 | $104.51 | 1.6M |
| 2026-02-10 | 100.01 | $102.66 | 434100 |
| 2026-02-09 | 99.73 | $102.38 | 571208 |
| 2026-02-06 | 99.45 | $101.71 | 441707 |
| 2026-02-05 | 99.22 | $99.09 | 630000 |
| 2026-02-04 | 99.23 | $99.51 | 919244 |
| 2026-02-03 | 99.20 | $100.78 | 885500 |
| 2026-02-02 | 99.03 | $100.56 | 822100 |
| 2026-01-30 | 98.87 | $100.29 | 1.2M |
| 2026-01-29 | 98.72 | $102.26 | 550800 |
| 2026-01-28 | 98.35 | $102.68 | 710432 |
| 2026-01-27 | 97.89 | $102.01 | 494900 |
| 2026-01-26 | 97.46 | $100.11 | 547102 |
| 2026-01-23 | 97.18 | $100.14 | 421727 |
| 2026-01-22 | 96.87 | $99.55 | 574403 |
| 2026-01-21 | 96.59 | $98.93 | 616500 |
| 2026-01-20 | 96.34 | $97.55 | 1.2M |
| 2026-01-16 | 96.22 | $98.74 | 404783 |
| 2026-01-15 | 95.95 | $99.22 | 1.0M |
| 2026-01-14 | 95.61 | $98.49 | 520900 |
| 2026-01-13 | 95.30 | $98.20 | 673600 |
| 2026-01-12 | 95.00 | $98.96 | 714706 |
| 2026-01-09 | 94.58 | $97.61 | 636149 |
| 2026-01-08 | 94.26 | $97.19 | 1.0M |
| 2026-01-07 | 93.95 | $97.18 | 637600 |
| 2026-01-06 | 93.61 | $97.88 | 633000 |
| 2026-01-05 | 93.17 | $97.22 | 878212 |
| 2026-01-02 | 92.74 | $96.03 | 507800 |
| 2025-12-31 | 92.39 | $93.12 | 144244 |
| 2025-12-30 | 92.32 | $93.43 | 824731 |
| 2025-12-29 | 92.20 | $93.10 | 272312 |
| 2025-12-26 | 92.10 | $93.26 | 171908 |
| 2025-12-24 | 91.98 | $92.48 | 127900 |
| 2025-12-23 | 91.93 | $92.26 | 593806 |
| 2025-12-22 | 91.89 | $91.86 | 403100 |
| 2025-12-19 | 91.90 | $91.34 | 692700 |
| 2025-12-18 | 91.96 | $90.35 | 253349 |
| 2025-12-17 | 92.13 | $89.36 | 705424 |
| 2025-12-16 | 92.42 | $89.97 | 564700 |
| 2025-12-15 | 92.67 | $91.63 | 1.0M |
| 2025-12-12 | 92.78 | $91.88 | 504200 |
| 2025-12-11 | 92.88 | $93.13 | 376711 |
| 2025-12-10 | 92.85 | $93.75 | 483100 |
| 2025-12-09 | 92.76 | $92.80 | 202322 |
| 2025-12-08 | 92.75 | $93.10 | 225400 |
| 2025-12-05 | 92.72 | $93.28 | 318100 |
| 2025-12-04 | 92.66 | $92.32 | 384643 |
| 2025-12-03 | 92.69 | $92.49 | 410005 |
| 2025-12-02 | 92.72 | $92.51 | 277523 |
| 2025-12-01 | 92.74 | $92.52 | 455800 |
| 2025-11-28 | 92.76 | $92.66 | 184700 |
| 2025-11-26 | 92.77 | $92.38 | 329527 |
| 2025-11-25 | 92.81 | $91.79 | 604119 |
| 2025-11-24 | 92.92 | $91.58 | 360000 |
| 2025-11-21 | 93.06 | $90.55 | 982200 |
| 2025-11-20 | 93.33 | $90.58 | 629600 |
| 2025-11-19 | 93.61 | $91.85 | 452713 |
| 2025-11-18 | 93.80 | $92.21 | 1.1M |
| 2025-11-17 | 93.97 | $92.87 | 628246 |
| 2025-11-14 | 94.08 | $93.91 | 534900 |
| 2025-11-13 | 94.10 | $93.90 | 624600 |
| 2025-11-12 | 94.12 | $95.02 | 191900 |
| 2025-11-11 | 94.03 | $94.99 | 772000 |
| 2025-11-10 | 93.93 | $95.01 | 380425 |
| 2025-11-07 | 93.81 | $93.33 | 551400 |
| 2025-11-06 | 93.86 | $93.74 | 574200 |
| 2025-11-05 | 93.88 | $94.54 | 632600 |
| 2025-11-04 | 93.81 | $93.81 | 1.9M |
| 2025-11-03 | 93.81 | $95.62 | 263908 |
| 2025-10-31 | 93.61 | $94.77 | 353806 |
| 2025-10-30 | 93.49 | $94.92 | 530700 |
| 2025-10-29 | 93.34 | $96.20 | 567400 |
| 2025-10-28 | 93.04 | $95.63 | 978900 |
| 2025-10-27 | 92.77 | $95.73 | 340900 |
| 2025-10-24 | 92.46 | $94.46 | 180911 |
| 2025-10-23 | 92.25 | $93.80 | 268141 |
| 2025-10-22 | 92.08 | $92.99 | 297300 |
| 2025-10-21 | 91.99 | $93.31 | 298600 |
| 2025-10-20 | 91.85 | $94.18 | 701900 |
| 2025-10-17 | 91.60 | $92.89 | 1.1M |
| 2025-10-16 | 91.47 | $92.85 | 417448 |
| 2025-10-15 | 91.32 | $92.32 | 864510 |
| 2025-10-14 | 91.22 | $90.78 | 1.9M |
| 2025-10-13 | 91.27 | $91.69 | 472243 |
| 2025-10-10 | 91.22 | $89.00 | 621645 |
| 2025-10-09 | 91.45 | $92.61 | 203640 |
| 2025-10-08 | 91.33 | $93.50 | 139004 |
| 2025-10-07 | 91.10 | $92.96 | 443111 |
| 2025-10-06 | 90.91 | $93.58 | 565300 |
| 2025-10-03 | 90.63 | $93.08 | 664321 |
| 2025-10-02 | 90.37 | $92.88 | 527000 |
| 2025-10-01 | 90.11 | $92.20 | 812908 |
| 2025-09-30 | 89.89 | $91.22 | 862510 |
| 2025-09-29 | 89.75 | $90.94 | 360933 |
| 2025-09-26 | 89.62 | $90.06 | 378800 |
| 2025-09-25 | 89.57 | $90.58 | 320900 |
| 2025-09-24 | 89.47 | $90.89 | 499300 |
| 2025-09-23 | 89.32 | $91.19 | 308600 |
| 2025-09-22 | 89.12 | $91.49 | 237922 |
| 2025-09-19 | 88.87 | $91.11 | 500500 |
| 2025-09-18 | 88.64 | $91.52 | 433700 |
| 2025-09-17 | 88.33 | $91.87 | 301000 |
| 2025-09-16 | 87.96 | $91.51 | 160400 |
| 2025-09-15 | 87.59 | $90.84 | 621900 |
| 2025-09-12 | 87.24 | $90.21 | 670131 |
| 2025-09-11 | 86.93 | $90.34 | 534800 |
| 2025-09-10 | 86.57 | $89.05 | 430527 |
| 2025-09-09 | 86.31 | $88.43 | 534447 |
| 2025-09-08 | 86.09 | $87.81 | 237012 |
| 2025-09-05 | 85.91 | $86.93 | 417700 |
| 2025-09-04 | 85.80 | $85.82 | 569900 |
| 2025-09-03 | 85.80 | $86.22 | 389144 |
| 2025-09-02 | 85.75 | $85.85 | 830512 |
| 2025-08-29 | 85.74 | $85.87 | 247220 |
| 2025-08-28 | 85.73 | $86.32 | 301319 |
| 2025-08-27 | 85.66 | $85.96 | 183100 |
| 2025-08-26 | 85.63 | $86.67 | 405300 |
| 2025-08-25 | 85.52 | $86.83 | 453800 |
| 2025-08-22 | 85.39 | $87.18 | 461600 |
| 2025-08-21 | 85.20 | $85.59 | 258815 |
| 2025-08-20 | 85.16 | $85.65 | 435600 |
| 2025-08-19 | 85.11 | $85.87 | 602850 |
| 2025-08-18 | 85.03 | $86.51 | 224335 |
| 2025-08-15 | 84.87 | $85.95 | 413419 |
| 2025-08-14 | 84.76 | $85.89 | 296822 |
| 2025-08-13 | 84.64 | $87.12 | 425500 |
| 2025-08-12 | 84.37 | $85.90 | 317200 |
| 2025-08-11 | 84.21 | $84.72 | 258700 |
| 2025-08-08 | 84.16 | $84.94 | 716900 |
| 2025-08-07 | 84.08 | $85.04 | 366800 |
| 2025-08-06 | 83.98 | $84.32 | 325719 |
| 2025-08-05 | 83.94 | $84.08 | 360700 |
| 2025-08-04 | 83.93 | $83.80 | 255759 |
| 2025-08-01 | 83.94 | $82.90 | 364500 |
| 2025-07-31 | 84.05 | $83.71 | 2.4M |
| 2025-07-30 | 84.08 | $84.32 | 327337 |
| 2025-07-29 | 84.06 | $85.00 | 687000 |
| 2025-07-28 | 83.96 | $85.02 | 315000 |
| 2025-07-25 | 83.85 | $85.48 | 327130 |
| 2025-07-24 | 83.68 | $85.71 | 525800 |
| 2025-07-23 | 83.46 | $86.07 | 735951 |
| 2025-07-22 | 83.19 | $85.20 | 415300 |
| 2025-07-21 | 82.98 | $85.16 | 969416 |
| 2025-07-18 | 82.75 | $84.61 | 712534 |
| 2025-07-17 | 82.55 | $84.59 | 219310 |
| 2025-07-16 | 82.34 | $84.13 | 935012 |
| 2025-07-15 | 82.15 | $83.69 | 434100 |
| 2025-07-14 | 81.99 | $82.95 | 183131 |
| 2025-07-11 | 81.88 | $82.72 | 328726 |
| 2025-07-10 | 81.80 | $82.87 | 232000 |
| 2025-07-09 | 81.68 | $82.49 | 243023 |
| 2025-07-08 | 81.60 | $82.61 | 372722 |
| 2025-07-07 | 81.49 | $82.05 | 2.2M |
| 2025-07-03 | 81.43 | $83.37 | 199123 |
| 2025-07-02 | 81.23 | $83.06 | 703900 |
| 2025-07-01 | 81.04 | $82.79 | 417100 |
| 2025-06-30 | 80.85 | $82.62 | 1.2M |
| 2025-06-27 | 80.67 | $82.65 | 403300 |
| 2025-06-26 | 80.46 | $82.89 | 496000 |
| 2025-06-25 | 80.20 | $82.56 | 1.1M |
| 2025-06-24 | 79.95 | $82.28 | 681112 |
| 2025-06-23 | 79.71 | $80.21 | 526426 |
| 2025-06-20 | 79.66 | $79.53 | 1.1M |
| 2025-06-18 | 79.67 | $80.13 | 251000 |
| 2025-06-17 | 79.62 | $80.18 | 371200 |
| 2025-06-16 | 79.56 | $81.14 | 385708 |
| 2025-06-13 | 79.39 | $80.74 | 739000 |
| 2025-06-12 | 79.25 | $82.02 | 823400 |
| 2025-06-11 | 78.96 | $81.88 | 1.3M |
| 2025-06-10 | 78.66 | $81.41 | 509600 |
| 2025-06-09 | 78.37 | $80.92 | 290700 |
| 2025-06-06 | 78.10 | $80.21 | 195317 |
| 2025-06-05 | 77.87 | $79.87 | 315400 |
| 2025-06-04 | 77.66 | $79.47 | 391419 |
| 2025-06-03 | 77.47 | $78.32 | 769700 |
| 2025-06-02 | 77.38 | $78.21 | 489600 |
| 2025-05-30 | 77.30 | $77.45 | 363400 |
| 2025-05-29 | 77.28 | $78.47 | 482118 |
| 2025-05-28 | 77.16 | $78.03 | 315510 |
| 2025-05-27 | 77.06 | $78.47 | 424606 |
| 2025-05-23 | 76.92 | $78.61 | 197521 |
| 2025-05-22 | 76.74 | $78.35 | 463935 |
| 2025-05-21 | 76.57 | $78.56 | 300909 |
| 2025-05-20 | 76.36 | $78.61 | 377000 |
| 2025-05-19 | 76.12 | $78.81 | 327300 |
| 2025-05-16 | 75.84 | $78.64 | 198902 |
| 2025-05-15 | 75.54 | $78.70 | 397200 |
| 2025-05-14 | 75.21 | $78.80 | 360200 |
| 2025-05-13 | 74.83 | $78.05 | 450101 |
| 2025-05-12 | 74.49 | $78.09 | 398847 |
| 2025-05-09 | 74.12 | $76.02 | 193302 |
| 2025-05-08 | 73.92 | $75.55 | 778000 |
| 2025-05-07 | 73.74 | $75.78 | 707100 |
| 2025-05-06 | 73.53 | $76.70 | 291321 |
| 2025-05-05 | 73.19 | $77.12 | 234600 |
| 2025-05-02 | 72.78 | $76.22 | 724209 |
| 2025-05-01 | 72.42 | $73.85 | 204500 |
| 2025-04-30 | 72.27 | $73.81 | 762500 |
| 2025-04-29 | 72.11 | $73.44 | 318337 |
| 2025-04-28 | 71.97 | $73.23 | 244200 |
| 2025-04-25 | 71.83 | $73.12 | 386245 |
| 2025-04-24 | 71.70 | $73.35 | 260300 |
| 2025-04-23 | 71.52 | $72.58 | 528331 |
| 2025-04-22 | 71.41 | $71.67 | 615126 |
| 2025-04-21 | 71.39 | $70.57 | 363100 |
| 2025-04-17 | 71.47 | $70.61 | 568600 |
| 2025-04-16 | 71.56 | $70.01 | 328900 |
| 2025-04-15 | 71.73 | $71.05 | 261300 |
| 2025-04-14 | 71.80 | $71.07 | 257312 |
| 2025-04-11 | 71.87 | $70.53 | 738300 |
| 2025-04-10 | 72.01 | $68.12 | 1.6M |
| 2025-04-09 | 72.42 | $69.64 | 679700 |
| 2025-04-08 | 72.72 | $65.00 | 1.3M |
| 2025-04-07 | 73.53 | $66.06 | 744026 |
| 2025-04-04 | 74.32 | $68.89 | 964440 |
| 2025-04-03 | 74.89 | $72.78 | 407500 |
| 2025-04-02 | 75.11 | $74.50 | 230907 |
| 2025-04-01 | 75.17 | $74.34 | 954029 |
| 2025-03-31 | 75.26 | $74.00 | 294123 |
| 2025-03-28 | 75.39 | $74.18 | 214000 |
| 2025-03-27 | 75.52 | $75.70 | 252200 |
| 2025-03-26 | 75.50 | $75.24 | 442400 |
| 2025-03-25 | 75.53 | $75.83 | 268838 |
| 2025-03-24 | 75.50 | $76.06 | 592300 |
| 2025-03-21 | 75.44 | $75.77 | 552800 |
| 2025-03-20 | 75.41 | $76.08 | 294500 |
| 2025-03-19 | 75.33 | $76.92 | 256109 |
| 2025-03-18 | 75.17 | $76.71 | 323705 |
| 2025-03-17 | 75.01 | $77.09 | 515929 |
| 2025-03-14 | 74.79 | $75.86 | 452146 |
| 2025-03-13 | 74.67 | $74.59 | 487700 |
| 2025-03-12 | 74.68 | $75.07 | 1.0M |
| 2025-03-11 | 74.64 | $74.61 | 951113 |
| 2025-03-10 | 74.64 | $73.95 | 788102 |
| 2025-03-07 | 74.72 | $75.86 | 555200 |
| 2025-03-06 | 74.60 | $75.63 | 699200 |
| 2025-03-05 | 74.49 | $76.03 | 489818 |
| 2025-03-04 | 74.33 | $73.67 | 508900 |
| 2025-03-03 | 74.39 | $72.83 | 1.1M |
| 2025-02-28 | 74.56 | $73.67 | 524500 |
| 2025-02-27 | 74.65 | $74.62 | 178300 |
| 2025-02-26 | 74.66 | $76.20 | 220108 |
| 2025-02-25 | 74.49 | $75.23 | 678326 |
| 2025-02-24 | 74.42 | $75.20 | 1.0M |
| 2025-02-21 | 74.33 | $76.56 | 435318 |
| 2025-02-20 | 74.10 | $76.51 | 497926 |
| 2025-02-19 | 73.84 | $75.90 | 868100 |
| 2025-02-18 | 73.63 | $75.93 | 355900 |
| 2025-02-14 | 73.39 | $75.30 | 259000 |
| 2025-02-13 | 73.18 | $74.75 | 238500 |
| 2025-02-12 | 73.02 | $74.34 | 393600 |
| 2025-02-11 | 72.88 | $73.74 | 524645 |
| 2025-02-10 | 72.79 | $74.20 | 457646 |
| 2025-02-07 | 72.64 | $73.30 | 365647 |
| 2025-02-06 | 72.57 | $73.25 | 866400 |
| 2025-02-05 | 72.50 | $73.10 | 1.1M |
| 2025-02-04 | 72.44 | $73.35 | 243900 |
| 2025-02-03 | 72.34 | $72.00 | 918900 |
| 2025-01-31 | 72.38 | $72.66 | 2.2M |
| 2025-01-30 | 72.35 | $73.38 | 857400 |
| 2025-01-29 | 72.24 | $72.23 | 1.3M |
| 2025-01-28 | 72.24 | $72.21 | 223100 |
| 2025-01-27 | 72.25 | $71.60 | 695144 |
| 2025-01-24 | 72.31 | $73.07 | 600800 |
| 2025-01-23 | 72.23 | $72.68 | 237600 |
| 2025-01-22 | 72.19 | $72.49 | 268800 |
| 2025-01-21 | 72.15 | $72.55 | 521700 |
| 2025-01-17 | 72.11 | $71.92 | 269541 |
| 2025-01-16 | 72.13 | $71.28 | 470600 |
| 2025-01-15 | 72.22 | $71.18 | 468400 |
| 2025-01-14 | 72.33 | $70.48 | 488343 |
| 2025-01-13 | 72.53 | $69.59 | 2.3M |
| 2025-01-10 | 72.84 | $70.22 | 1.7M |
| 2025-01-08 | 73.11 | $71.71 | 2.6M |
| 2025-01-07 | 73.26 | $72.17 | 435022 |
| 2025-01-06 | 73.37 | $72.83 | 338400 |
| 2025-01-03 | 73.43 | $72.73 | 188700 |
| 2025-01-02 | 73.51 | $71.89 | 225439 |
| 2024-12-31 | 73.68 | $72.18 | 109515 |
| 2024-12-30 | 73.83 | $72.33 | 159800 |
| 2024-12-27 | 73.99 | $72.99 | 225027 |
| 2024-12-26 | 74.10 | $73.30 | 109600 |
| 2024-12-24 | 74.18 | $73.55 | 96118 |
| 2024-12-23 | 74.25 | $73.25 | 225400 |
| 2024-12-20 | 74.35 | $72.62 | 260041 |
| 2024-12-19 | 74.53 | $72.48 | 525900 |
| 2024-12-18 | 74.75 | $72.15 | 498904 |
| 2024-12-17 | 75.02 | $73.73 | 285400 |
| 2024-12-16 | 75.16 | $74.99 | 174232 |
| 2024-12-13 | 75.18 | $75.37 | 207000 |
| 2024-12-12 | 75.16 | $75.27 | 478917 |
| 2024-12-11 | 75.15 | $75.56 | 764200 |
| 2024-12-10 | 75.10 | $75.36 | 443320 |
| 2024-12-09 | 75.08 | $76.86 | 517400 |
| 2024-12-06 | 74.89 | $75.10 | 214800 |
| 2024-12-05 | 74.87 | $75.24 | 229400 |
| 2024-12-04 | 74.83 | $74.85 | 556334 |
| 2024-12-03 | 74.83 | $74.72 | 780813 |
| 2024-12-02 | 74.84 | $74.51 | 553142 |
| 2024-11-29 | 74.87 | $74.20 | 621432 |
| 2024-11-27 | 74.94 | $74.01 | 257600 |
| 2024-11-26 | 75.04 | $73.63 | 510800 |
| 2024-11-25 | 75.19 | $74.11 | 700500 |
| 2024-11-22 | 75.30 | $74.00 | 202300 |
| 2024-11-21 | 75.44 | $74.12 | 176300 |
| 2024-11-20 | 75.58 | $74.30 | 423735 |
| 2024-11-19 | 75.71 | $74.38 | 787404 |
| 2024-11-18 | 75.85 | $74.32 | 210506 |
| 2024-11-15 | 76.01 | $73.44 | 711200 |
| 2024-11-14 | 76.28 | $73.48 | 342200 |
| 2024-11-13 | 76.58 | $73.85 | 315833 |
| 2024-11-12 | 76.87 | $74.34 | 631149 |
| 2024-11-11 | 77.13 | $75.93 | 225800 |
| 2024-11-08 | 77.26 | $76.52 | 598100 |
| 2024-11-07 | 77.34 | $78.61 | 509200 |
| 2024-11-06 | 77.20 | $76.52 | 1.8M |
| 2024-11-05 | 77.27 | $77.79 | 694200 |
| 2024-11-04 | 77.22 | $76.56 | 1.2M |
| 2024-11-01 | 77.29 | $76.30 | 1.2M |
| 2024-10-31 | 77.39 | $75.94 | 198143 |
| 2024-10-30 | 77.55 | $76.29 | 338200 |
| 2024-10-29 | 77.68 | $77.18 | 563004 |
| 2024-10-28 | 77.73 | $77.40 | 1.2M |
| 2024-10-25 | 77.77 | $77.20 | 263119 |
| 2024-10-24 | 77.83 | $77.15 | 557944 |
| 2024-10-23 | 77.90 | $77.42 | 248528 |
| 2024-10-22 | 77.95 | $77.82 | 399747 |
| 2024-10-21 | 77.96 | $77.93 | 345501 |
| 2024-10-18 | 77.96 | $78.61 | 854205 |
| 2024-10-17 | 77.90 | $77.68 | 494400 |
| 2024-10-16 | 77.92 | $77.92 | 355400 |
| 2024-10-15 | 77.92 | $77.16 | 447500 |
| 2024-10-14 | 78.00 | $79.11 | 437300 |
| 2024-10-11 | 77.88 | $79.57 | 383812 |
| 2024-10-10 | 77.70 | $78.97 | 325500 |
| 2024-10-09 | 77.57 | $78.91 | 813316 |
| 2024-10-08 | 77.43 | $79.26 | 877800 |
| 2024-10-07 | 77.24 | $82.16 | 905823 |
| 2024-10-04 | 76.72 | $81.05 | 751800 |
| 2024-10-03 | 76.26 | $80.09 | 1.1M |
| 2024-10-02 | 75.86 | $81.24 | 854239 |
| 2024-10-01 | 75.29 | $79.39 | 1.0M |
| 2024-09-30 | 74.86 | $78.45 | 1.2M |
| 2024-09-27 | 74.48 | $79.71 | 3.0M |
| 2024-09-26 | 73.93 | $79.63 | 642800 |
| 2024-09-25 | 73.34 | $76.47 | 470800 |
| 2024-09-24 | 73.01 | $77.46 | 368132 |
| 2024-09-23 | 72.54 | $74.69 | 243622 |
| 2024-09-20 | 72.31 | $74.00 | 697700 |
| 2024-09-19 | 72.13 | $73.92 | 333807 |
| 2024-09-18 | 71.94 | $72.26 | 192535 |
| 2024-09-17 | 71.91 | $72.49 | 118000 |
| 2024-09-16 | 71.85 | $72.42 | 89500 |
| 2024-09-13 | 71.79 | $72.18 | 445724 |
| 2024-09-12 | 71.75 | $71.98 | 186800 |
| 2024-09-11 | 71.72 | $71.38 | 288600 |
| 2024-09-10 | 71.76 | $70.75 | 276249 |
| 2024-09-09 | 71.86 | $71.04 | 434100 |
| 2024-09-06 | 71.95 | $70.22 | 248900 |
| 2024-09-05 | 72.13 | $71.53 | 270745 |
| 2024-09-04 | 72.20 | $71.42 | 381828 |
| 2024-09-03 | 72.28 | $71.51 | 198300 |
| 2024-08-30 | 72.36 | $73.01 | 249626 |
| 2024-08-29 | 72.29 | $72.78 | 295300 |
| 2024-08-28 | 72.24 | $72.61 | 96543 |
| 2024-08-27 | 72.20 | $73.18 | 150600 |
| 2024-08-26 | 72.10 | $72.96 | 100100 |
| 2024-08-23 | 72.01 | $73.65 | 223000 |
| 2024-08-22 | 71.84 | $72.46 | 157600 |
| 2024-08-21 | 71.77 | $73.30 | 108238 |
| 2024-08-20 | 71.61 | $72.94 | 234621 |
| 2024-08-19 | 71.47 | $73.62 | 142700 |
| 2024-08-16 | 71.24 | $72.89 | 225000 |
| 2024-08-15 | 71.07 | $71.95 | 139500 |
| 2024-08-14 | 70.98 | $71.17 | 158800 |
| 2024-08-13 | 70.96 | $71.69 | 279900 |
| 2024-08-12 | 70.88 | $70.96 | 477744 |
| 2024-08-09 | 70.87 | $70.63 | 100031 |
| 2024-08-08 | 70.89 | $70.35 | 289334 |
| 2024-08-07 | 70.95 | $68.76 | 323345 |
| 2024-08-06 | 71.18 | $68.25 | 342700 |
| 2024-08-05 | 71.49 | $68.09 | 698329 |
| 2024-08-02 | 71.85 | $69.99 | 549800 |
| 2024-08-01 | 72.05 | $71.05 | 375500 |
| 2024-07-31 | 72.15 | $72.27 | 367412 |
| 2024-07-30 | 72.14 | $70.62 | 429406 |
| 2024-07-29 | 72.30 | $71.01 | 271341 |
| 2024-07-26 | 72.43 | $71.23 | 331902 |
| 2024-07-25 | 72.56 | $70.43 | 430200 |
| 2024-07-24 | 72.78 | $70.72 | 491807 |
| 2024-07-23 | 73.00 | $71.78 | 437900 |
| 2024-07-22 | 73.13 | $72.45 | 542700 |
| 2024-07-19 | 73.20 | $71.97 | 1.4M |
| 2024-07-18 | 73.33 | $72.74 | 1.7M |
| 2024-07-17 | 73.39 | $73.42 | 1.3M |
| 2024-07-16 | 73.39 | $74.70 | 801234 |
| 2024-07-15 | 73.25 | $74.34 | 236400 |
| 2024-07-12 | 73.14 | $75.25 | 666400 |
| 2024-07-11 | 72.91 | $75.00 | 244903 |
| 2024-07-10 | 72.69 | $74.49 | 368000 |
| 2024-07-09 | 72.51 | $74.01 | 151644 |
| 2024-07-08 | 72.35 | $73.70 | 733914 |
| 2024-07-05 | 72.20 | $73.74 | 405100 |
| 2024-07-03 | 72.04 | $73.56 | 159832 |
| 2024-07-02 | 71.88 | $72.55 | 437042 |
| 2024-07-01 | 71.81 | $72.15 | 358147 |
| 2024-06-28 | 71.78 | $71.98 | 694617 |
| 2024-06-27 | 71.76 | $71.86 | 162423 |
| 2024-06-26 | 71.74 | $71.87 | 258733 |
| 2024-06-25 | 71.73 | $71.96 | 304800 |
| 2024-06-24 | 71.71 | $72.10 | 268300 |
| 2024-06-21 | 71.67 | $72.13 | 349137 |
| 2024-06-20 | 71.62 | $72.59 | 358200 |
| 2024-06-18 | 71.51 | $72.68 | 180622 |
| 2024-06-17 | 71.39 | $72.22 | 288533 |
| 2024-06-14 | 71.30 | $71.70 | 244222 |
| 2024-06-13 | 71.26 | $71.61 | 432300 |
| 2024-06-12 | 71.23 | $71.75 | 451024 |
| 2024-06-11 | 71.17 | $70.91 | 322437 |
| 2024-06-10 | 71.20 | $71.54 | 151027 |
| 2024-06-07 | 71.16 | $71.15 | 286206 |
| 2024-06-06 | 71.16 | $71.79 | 580900 |
| 2024-06-05 | 71.10 | $71.46 | 365303 |
| 2024-06-04 | 71.06 | $70.20 | 948603 |
| 2024-06-03 | 71.15 | $71.12 | 773103 |
| 2024-05-31 | 71.15 | $70.15 | 702746 |
| 2024-05-30 | 71.26 | $70.87 | 222235 |
| 2024-05-29 | 71.30 | $71.04 | 697200 |
| 2024-05-28 | 71.33 | $72.17 | 647734 |
| 2024-05-24 | 71.24 | $72.16 | 589800 |
| 2024-05-23 | 71.14 | $72.00 | 310300 |
| 2024-05-22 | 71.05 | $72.43 | 469322 |
| 2024-05-21 | 70.91 | $72.52 | 812632 |
| 2024-05-20 | 70.74 | $73.11 | 348000 |
| 2024-05-17 | 70.49 | $73.45 | 888007 |
| 2024-05-16 | 70.18 | $73.11 | 926338 |
| 2024-05-15 | 69.87 | $72.84 | 293900 |
| 2024-05-14 | 69.56 | $72.01 | 353816 |
| 2024-05-13 | 69.30 | $71.60 | 216434 |
| 2024-05-10 | 69.06 | $70.99 | 206521 |
| 2024-05-09 | 68.85 | $70.65 | 600000 |
| 2024-05-08 | 68.66 | $70.29 | 571747 |
| 2024-05-07 | 68.49 | $70.33 | 826547 |
| 2024-05-06 | 68.30 | $70.85 | 241400 |
| 2024-05-03 | 68.03 | $70.76 | 268105 |
| 2024-05-02 | 67.74 | $70.20 | 390800 |
| 2024-05-01 | 67.48 | $68.14 | 186330 |
| 2024-04-30 | 67.41 | $68.14 | 294500 |
| 2024-04-29 | 67.34 | $68.98 | 209444 |
| 2024-04-26 | 67.16 | $68.36 | 137022 |
| 2024-04-25 | 67.04 | $67.68 | 251600 |
| 2024-04-24 | 66.97 | $67.41 | 418300 |
| 2024-04-23 | 66.93 | $66.97 | 393221 |
| 2024-04-22 | 66.92 | $66.35 | 596000 |
| 2024-04-19 | 66.98 | $65.49 | 510700 |
| 2024-04-18 | 67.14 | $65.95 | 456800 |
| 2024-04-17 | 67.26 | $65.56 | 415600 |
| 2024-04-16 | 67.44 | $65.60 | 532200 |
| 2024-04-15 | 67.64 | $66.37 | 661925 |
| 2024-04-12 | 67.77 | $66.79 | 514332 |
| 2024-04-11 | 67.87 | $68.44 | 428900 |
| 2024-04-10 | 67.81 | $67.90 | 617500 |
| 2024-04-09 | 67.80 | $68.83 | 489200 |
| 2024-04-08 | 67.69 | $68.31 | 458711 |
| 2024-04-05 | 67.63 | $67.97 | 706708 |
| 2024-04-04 | 67.59 | $67.87 | 576500 |
| 2024-04-03 | 67.56 | $68.24 | 1.0M |
| 2024-04-02 | 67.49 | $68.31 | 653200 |
| 2024-04-01 | 67.41 | $68.10 | 588300 |
| 2024-03-28 | 67.33 | $67.75 | 671200 |
| 2024-03-27 | 67.29 | $67.54 | 885440 |
| 2024-03-26 | 67.26 | $67.52 | 768335 |
| 2024-03-25 | 67.24 | $67.56 | 783630 |
| 2024-03-22 | 67.20 | $67.46 | 310611 |
| 2024-03-21 | 67.18 | $67.93 | 437100 |
| 2024-03-20 | 67.10 | $67.83 | 434577 |
| 2024-03-19 | 67.02 | $67.21 | 231848 |
| 2024-03-18 | 67.00 | $67.65 | 399800 |
| 2024-03-15 | 66.93 | $67.49 | 713300 |
| 2024-03-14 | 66.87 | $67.97 | 392349 |
| 2024-03-13 | 66.76 | $68.35 | 442800 |
| 2024-03-12 | 66.59 | $68.66 | 1.8M |
| 2024-03-11 | 66.37 | $67.82 | 561403 |
| 2024-03-08 | 66.22 | $67.57 | 1.2M |
| 2024-03-07 | 66.08 | $67.52 | 680424 |
| 2024-03-06 | 65.92 | $67.09 | 749803 |
| 2024-03-05 | 65.80 | $66.02 | 781719 |
| 2024-03-04 | 65.78 | $66.63 | 900200 |
| 2024-03-01 | 65.69 | $66.75 | 647630 |
| 2024-02-29 | 65.58 | $65.86 | 1.1M |
| 2024-02-28 | 65.55 | $65.77 | 617000 |
| 2024-02-27 | 65.52 | $66.67 | 688700 |
| 2024-02-26 | 65.40 | $66.59 | 431500 |
| 2024-02-23 | 65.28 | $66.97 | 270646 |
| 2024-02-22 | 65.10 | $66.94 | 741201 |
| 2024-02-21 | 64.90 | $66.15 | 592300 |
| 2024-02-20 | 64.77 | $65.92 | 782400 |
| 2024-02-16 | 64.65 | $65.86 | 586000 |
| 2024-02-15 | 64.53 | $65.61 | 388344 |
| 2024-02-14 | 64.41 | $65.32 | 669700 |
| 2024-02-13 | 64.32 | $64.31 | 1.3M |
| 2024-02-12 | 64.32 | $65.66 | 1.1M |
| 2024-02-09 | 64.17 | $65.13 | 595727 |
| 2024-02-08 | 64.07 | $64.80 | 673723 |
| 2024-02-07 | 64.00 | $65.14 | 370100 |
| 2024-02-06 | 63.88 | $65.14 | 553708 |
| 2024-02-05 | 63.74 | $63.50 | 495500 |
| 2024-02-02 | 63.77 | $63.39 | 2.4M |
| 2024-02-01 | 63.81 | $63.64 | 1.3M |
| 2024-01-31 | 63.83 | $63.05 | 995603 |
| 2024-01-30 | 63.91 | $63.47 | 1.3M |
| 2024-01-29 | 63.96 | $64.08 | 789441 |
| 2024-01-26 | 63.94 | $64.04 | 338200 |
| 2024-01-25 | 63.93 | $64.04 | 1.1M |
| 2024-01-24 | 63.92 | $64.03 | 1.3M |
| 2024-01-23 | 63.91 | $63.11 | 815138 |
| 2024-01-22 | 63.99 | $62.49 | 515141 |
| 2024-01-19 | 64.15 | $63.17 | 646400 |
| 2024-01-18 | 64.26 | $62.41 | 748700 |
| 2024-01-17 | 64.45 | $61.78 | 896800 |
| 2024-01-16 | 64.73 | $62.86 | 546629 |
| 2024-01-12 | 64.93 | $64.54 | 1.0M |
| 2024-01-11 | 64.97 | $64.30 | 2.2M |
| 2024-01-10 | 65.04 | $63.88 | 830700 |
| 2024-01-09 | 65.16 | $64.00 | 515317 |
| 2024-01-08 | 65.28 | $64.93 | 1.5M |
| 2024-01-05 | 65.32 | $64.82 | 585300 |
| 2024-01-04 | 65.37 | $64.84 | 963418 |
| 2024-01-03 | 65.43 | $65.22 | 423941 |
| 2024-01-02 | 65.45 | $65.44 | 642000 |
| 2023-12-29 | 65.45 | $66.57 | 481233 |
| 2023-12-28 | 65.34 | $66.50 | 406032 |
| 2023-12-27 | 65.21 | $65.73 | 1.2M |
| 2023-12-26 | 65.16 | $65.38 | 388600 |
| 2023-12-22 | 65.14 | $64.92 | 547840 |
| 2023-12-21 | 65.16 | $65.33 | 744300 |
| 2023-12-20 | 65.14 | $63.95 | 695125 |
| 2023-12-19 | 65.27 | $66.35 | 698000 |
| 2023-12-18 | 65.15 | $65.77 | 755500 |
| 2023-12-15 | 65.09 | $65.84 | 689900 |
| 2023-12-14 | 65.01 | $66.29 | 2.3M |
| 2023-12-13 | 64.87 | $65.40 | 790643 |
| 2023-12-12 | 64.82 | $64.88 | 808040 |
| 2023-12-11 | 64.81 | $64.82 | 577538 |
| 2023-12-08 | 64.81 | $64.39 | 796900 |
| 2023-12-07 | 64.85 | $64.64 | 296438 |
| 2023-12-06 | 64.88 | $64.33 | 487700 |
| 2023-12-05 | 64.93 | $64.35 | 424700 |
| 2023-12-04 | 64.99 | $64.76 | 1.4M |
| 2023-12-01 | 65.02 | $65.60 | 544300 |
| 2023-11-30 | 64.96 | $65.41 | 633200 |
| 2023-11-29 | 64.91 | $65.43 | 447646 |
| 2023-11-28 | 64.86 | $65.84 | 594840 |
| 2023-11-27 | 64.75 | $65.38 | 392567 |
| 2023-11-24 | 64.69 | $65.74 | 204200 |
| 2023-11-22 | 64.58 | $65.77 | 596900 |
| 2023-11-21 | 64.45 | $65.87 | 695700 |
| 2023-11-20 | 64.30 | $66.30 | 780400 |
| 2023-11-17 | 64.09 | $65.50 | 288209 |
| 2023-11-16 | 63.94 | $65.39 | 551000 |
| 2023-11-15 | 63.79 | $66.13 | 754844 |
| 2023-11-14 | 63.54 | $65.51 | 820400 |
| 2023-11-13 | 63.33 | $64.00 | 350500 |
| 2023-11-10 | 63.26 | $63.86 | 354500 |
| 2023-11-09 | 63.20 | $63.53 | 421912 |
| 2023-11-08 | 63.17 | $64.11 | 282945 |
| 2023-11-07 | 63.07 | $64.57 | 679309 |
| 2023-11-06 | 62.91 | $64.79 | 392800 |
| 2023-11-03 | 62.71 | $64.24 | 1.7M |
| 2023-11-02 | 62.55 | $62.79 | 723200 |
| 2023-11-01 | 62.53 | $61.83 | 660142 |
| 2023-10-31 | 62.60 | $61.41 | 520642 |
| 2023-10-30 | 62.72 | $62.06 | 365600 |
| 2023-10-27 | 62.79 | $61.27 | 630500 |
| 2023-10-26 | 62.95 | $61.22 | 512400 |
| 2023-10-25 | 63.14 | $61.67 | 729142 |
| 2023-10-24 | 63.29 | $62.65 | 716500 |
| 2023-10-23 | 63.36 | $61.74 | 287500 |
| 2023-10-20 | 63.53 | $61.70 | 579600 |
| 2023-10-19 | 63.72 | $62.47 | 610200 |
| 2023-10-18 | 63.85 | $62.86 | 342300 |
| 2023-10-17 | 63.96 | $63.82 | 497117 |
| 2023-10-16 | 63.97 | $64.08 | 290800 |
| 2023-10-13 | 63.96 | $63.78 | 551200 |
| 2023-10-12 | 63.98 | $64.03 | 527834 |
| 2023-10-11 | 63.97 | $64.68 | 584100 |
| 2023-10-10 | 63.90 | $64.25 | 344918 |
| 2023-10-09 | 63.86 | $63.45 | 245400 |
| 2023-10-06 | 63.91 | $63.75 | 297816 |
| 2023-10-05 | 63.92 | $62.77 | 413400 |
| 2023-10-04 | 64.04 | $62.34 | 835900 |
| 2023-10-03 | 64.22 | $62.49 | 2.8M |
| 2023-10-02 | 64.40 | $63.26 | 329300 |
| 2023-09-29 | 64.53 | $63.50 | 865200 |
| 2023-09-28 | 64.63 | $63.41 | 315505 |
| 2023-09-27 | 64.76 | $63.35 | 376700 |
| 2023-09-26 | 64.91 | $63.13 | 353313 |
| 2023-09-25 | 65.10 | $64.13 | 499000 |
| 2023-09-22 | 65.20 | $64.42 | 297700 |
| 2023-09-21 | 65.28 | $63.43 | 478710 |
| 2023-09-20 | 65.48 | $64.62 | 480107 |
| 2023-09-19 | 65.57 | $64.92 | 171700 |
| 2023-09-18 | 65.63 | $65.43 | 223600 |
| 2023-09-15 | 65.66 | $65.49 | 499900 |
| 2023-09-14 | 65.67 | $65.78 | 211600 |
| 2023-09-13 | 65.66 | $65.32 | 396004 |
| 2023-09-12 | 65.70 | $65.43 | 386300 |
| 2023-09-11 | 65.73 | $65.61 | 202515 |
| 2023-09-08 | 65.74 | $64.92 | 286345 |
| 2023-09-07 | 65.83 | $64.90 | 588904 |
| 2023-09-06 | 65.92 | $65.72 | 507007 |
| 2023-09-05 | 65.94 | $65.99 | 359700 |
| 2023-09-01 | 65.94 | $66.43 | 403611 |
| 2023-08-31 | 65.89 | $65.58 | 998600 |
| 2023-08-30 | 65.92 | $66.20 | 747300 |
| 2023-08-29 | 65.89 | $66.48 | 766835 |
| 2023-08-28 | 65.83 | $65.47 | 600500 |
| 2023-08-25 | 65.87 | $64.80 | 353600 |
| 2023-08-24 | 65.98 | $64.70 | 567600 |
| 2023-08-23 | 66.11 | $64.92 | 417009 |
| 2023-08-22 | 66.24 | $64.00 | 1.8M |
| 2023-08-21 | 66.48 | $64.16 | 852505 |
| 2023-08-18 | 66.72 | $64.07 | 1.4M |
| 2023-08-17 | 67.00 | $64.68 | 1.4M |
| 2023-08-16 | 67.24 | $64.50 | 808612 |
| 2023-08-15 | 67.53 | $65.14 | 325600 |
| 2023-08-14 | 67.78 | $66.02 | 576500 |
| 2023-08-11 | 67.97 | $66.36 | 459948 |
| 2023-08-10 | 68.14 | $67.49 | 814300 |
| 2023-08-09 | 68.20 | $67.39 | 375547 |
| 2023-08-08 | 68.29 | $67.19 | 626400 |
| 2023-08-07 | 68.41 | $68.12 | 421145 |
| 2023-08-04 | 68.44 | $68.17 | 679300 |
| 2023-08-03 | 68.46 | $68.43 | 405600 |
| 2023-08-02 | 68.47 | $67.90 | 780120 |
| 2023-08-01 | 68.53 | $69.70 | 614300 |
| 2023-07-31 | 68.40 | $70.53 | 1.6M |
| 2023-07-28 | 68.18 | $70.48 | 452346 |
| 2023-07-27 | 67.94 | $68.66 | 243119 |
| 2023-07-26 | 67.86 | $69.34 | 503300 |
| 2023-07-25 | 67.71 | $68.95 | 520000 |
| 2023-07-24 | 67.57 | $68.34 | 717000 |
| 2023-07-21 | 67.49 | $67.45 | 343608 |
| 2023-07-20 | 67.50 | $67.62 | 388500 |
| 2023-07-19 | 67.49 | $68.11 | 481736 |
| 2023-07-18 | 67.42 | $68.22 | 212645 |
| 2023-07-17 | 67.34 | $68.88 | 374200 |
| 2023-07-14 | 67.17 | $68.88 | 476371 |
| 2023-07-13 | 66.99 | $69.23 | 1.7M |
| 2023-07-12 | 66.76 | $68.27 | 535149 |
| 2023-07-11 | 66.60 | $66.85 | 275215 |
| 2023-07-10 | 66.57 | $66.16 | 2.0M |
| 2023-07-07 | 66.62 | $66.05 | 851700 |
| 2023-07-06 | 66.68 | $65.45 | 434900 |
| 2023-07-05 | 66.81 | $66.70 | 847823 |
| 2023-07-03 | 66.82 | $67.23 | 280400 |
| 2023-06-30 | 66.77 | $66.44 | 607800 |
| 2023-06-29 | 66.81 | $65.91 | 317500 |
| 2023-06-28 | 66.90 | $66.45 | 435140 |
| 2023-06-27 | 66.95 | $66.82 | 247500 |
| 2023-06-26 | 66.97 | $66.01 | 249504 |
| 2023-06-23 | 67.07 | $65.80 | 435600 |
| 2023-06-22 | 67.20 | $66.88 | 264048 |
| 2023-06-21 | 67.23 | $66.96 | 280400 |
| 2023-06-20 | 67.26 | $67.34 | 1.2M |
| 2023-06-16 | 67.25 | $68.96 | 530200 |
| 2023-06-15 | 67.07 | $69.13 | 460600 |
| 2023-06-14 | 66.86 | $68.61 | 548500 |
| 2023-06-13 | 66.67 | $68.28 | 514518 |
| 2023-06-12 | 66.50 | $67.47 | 402533 |
| 2023-06-09 | 66.40 | $67.23 | 334200 |
| 2023-06-08 | 66.32 | $67.06 | 696115 |
| 2023-06-07 | 66.24 | $66.59 | 318200 |
| 2023-06-06 | 66.20 | $67.36 | 559217 |
| 2023-06-05 | 66.08 | $66.86 | 239500 |
| 2023-06-02 | 66.00 | $67.04 | 522500 |
| 2023-06-01 | 65.89 | $65.83 | 686500 |
| 2023-05-31 | 65.89 | $64.81 | 892839 |
| 2023-05-30 | 66.01 | $65.28 | 1.8M |
| 2023-05-26 | 66.08 | $66.10 | 1.3M |
| 2023-05-25 | 66.08 | $64.91 | 1.3M |
| 2023-05-24 | 66.20 | $65.05 | 588500 |
| 2023-05-23 | 66.32 | $65.59 | 752212 |
| 2023-05-22 | 66.40 | $66.68 | 475328 |
| 2023-05-19 | 66.37 | $66.11 | 633100 |
| 2023-05-18 | 66.40 | $65.96 | 497600 |
| 2023-05-17 | 66.45 | $66.30 | 814000 |
| 2023-05-16 | 66.46 | $66.09 | 344000 |
| 2023-05-15 | 66.50 | $66.72 | 1.1M |
| 2023-05-12 | 66.48 | $65.16 | 588045 |
| 2023-05-11 | 66.62 | $66.16 | 514700 |
| 2023-05-10 | 66.66 | $66.45 | 309702 |
| 2023-05-09 | 66.69 | $66.47 | 294636 |
| 2023-05-08 | 66.71 | $67.09 | 285638 |
| 2023-05-05 | 66.67 | $67.07 | 340247 |
| 2023-05-04 | 66.63 | $66.30 | 3.4M |
| 2023-05-03 | 66.66 | $65.76 | 341327 |
| 2023-05-02 | 66.76 | $65.84 | 338205 |
| 2023-05-01 | 66.85 | $66.47 | 211738 |
| 2023-04-28 | 66.89 | $66.71 | 401800 |
| 2023-04-27 | 66.91 | $66.37 | 209601 |
| 2023-04-26 | 66.97 | $65.53 | 348000 |
| 2023-04-25 | 67.12 | $64.95 | 1.8M |
| 2023-04-24 | 67.35 | $66.38 | 523239 |
| 2023-04-21 | 67.45 | $66.72 | 502807 |
| 2023-04-20 | 67.53 | $67.37 | 696700 |
| 2023-04-19 | 67.54 | $67.54 | 433100 |
| 2023-04-18 | 67.54 | $68.16 | 452138 |
| 2023-04-17 | 67.48 | $68.27 | 495800 |
| 2023-04-14 | 67.40 | $67.85 | 541834 |
| 2023-04-13 | 67.35 | $68.43 | 1.2M |
| 2023-04-12 | 67.23 | $67.36 | 457600 |
| 2023-04-11 | 67.22 | $68.13 | 309000 |
| 2023-04-10 | 67.13 | $67.90 | 815400 |
| 2023-04-06 | 67.04 | $67.78 | 367600 |
| 2023-04-05 | 66.97 | $67.49 | 253706 |
| 2023-04-04 | 66.91 | $68.01 | 325200 |
| 2023-04-03 | 66.80 | $68.10 | 393600 |
| 2023-03-31 | 66.66 | $67.87 | 303605 |
| 2023-03-30 | 66.53 | $67.99 | 218900 |
| 2023-03-29 | 66.38 | $67.37 | 343301 |
| 2023-03-28 | 66.27 | $67.17 | 596534 |
| 2023-03-27 | 66.18 | $66.30 | 256448 |
| 2023-03-24 | 66.16 | $66.78 | 242057 |
| 2023-03-23 | 66.10 | $67.05 | 832200 |
| 2023-03-22 | 66.00 | $65.92 | 1.5M |
| 2023-03-21 | 66.01 | $65.51 | 280900 |
| 2023-03-20 | 66.06 | $64.90 | 445000 |
| 2023-03-17 | 66.18 | $64.77 | 324100 |
| 2023-03-16 | 66.33 | $65.01 | 653129 |
| 2023-03-15 | 66.47 | $64.05 | 873214 |
| 2023-03-14 | 66.72 | $65.11 | 553133 |
| 2023-03-13 | 66.89 | $65.02 | 997300 |
| 2023-03-10 | 67.09 | $64.61 | 737800 |
| 2023-03-09 | 67.35 | $64.94 | 865711 |
| 2023-03-08 | 67.61 | $66.49 | 552736 |
| 2023-03-07 | 67.73 | $66.42 | 387920 |
| 2023-03-06 | 67.86 | $67.47 | 948300 |
| 2023-03-03 | 67.90 | $67.84 | 578300 |
| 2023-03-02 | 67.91 | $67.36 | 706105 |
| 2023-03-01 | 67.97 | $66.87 | 1.6M |
| 2023-02-28 | 68.08 | $65.47 | 407000 |
| 2023-02-27 | 68.36 | $65.92 | 296700 |
| 2023-02-24 | 68.62 | $65.48 | 563300 |
| 2023-02-23 | 68.95 | $67.02 | 549907 |
| 2023-02-22 | 69.15 | $66.81 | 722300 |
| 2023-02-21 | 69.39 | $67.18 | 803900 |
| 2023-02-17 | 69.63 | $67.97 | 910000 |
| 2023-02-16 | 69.80 | $68.72 | 610813 |
| 2023-02-15 | 69.92 | $68.62 | 533312 |
| 2023-02-14 | 70.05 | $69.53 | 456000 |
| 2023-02-13 | 70.11 | $69.74 | 515000 |
| 2023-02-10 | 70.15 | $69.26 | 674733 |
| 2023-02-09 | 70.24 | $70.03 | 412117 |
| 2023-02-08 | 70.26 | $69.49 | 1.0M |
| 2023-02-07 | 70.34 | $69.60 | 951000 |
| 2023-02-06 | 70.42 | $69.22 | 1.0M |
| 2023-02-03 | 70.55 | $70.24 | 720800 |
| 2023-02-02 | 70.58 | $71.54 | 1.2M |
| 2023-02-01 | 70.48 | $72.03 | 603400 |
| 2023-01-31 | 70.32 | $70.90 | 592923 |
| 2023-01-30 | 70.25 | $71.32 | 867475 |
| 2023-01-27 | 70.14 | $72.83 | 1.1M |
| 2023-01-26 | 69.86 | $73.08 | 1.6M |
| 2023-01-25 | 69.52 | $72.29 | 710501 |
| 2023-01-24 | 69.23 | $72.23 | 1.5M |
| 2023-01-23 | 68.91 | $72.38 | 882442 |
| 2023-01-20 | 68.55 | $71.68 | 478340 |
| 2023-01-19 | 68.22 | $70.57 | 562928 |
| 2023-01-18 | 67.97 | $69.91 | 917400 |
| 2023-01-17 | 67.77 | $70.32 | 834413 |
| 2023-01-13 | 67.50 | $70.75 | 942800 |
| 2023-01-12 | 67.16 | $70.23 | 1.0M |
| 2023-01-11 | 66.83 | $69.90 | 2.6M |
| 2023-01-10 | 66.51 | $69.72 | 980210 |
| 2023-01-09 | 66.17 | $69.29 | 2.6M |
| 2023-01-06 | 65.84 | $68.77 | 702200 |
| 2023-01-05 | 65.53 | $67.56 | 1.1M |
| 2023-01-04 | 65.32 | $67.92 | 515238 |
| 2023-01-03 | 65.05 | $65.67 | 654300 |
| 2022-12-30 | 64.98 | $64.79 | 572600 |
| 2022-12-29 | 65.00 | $65.72 | 434700 |
| 2022-12-28 | 64.93 | $64.42 | 1.1M |
| 2022-12-27 | 64.98 | $65.76 | 350100 |
| 2022-12-23 | 64.90 | $64.51 | 409925 |
| 2022-12-22 | 64.94 | $64.62 | 558014 |
| 2022-12-21 | 64.97 | $65.20 | 974500 |
| 2022-12-20 | 64.95 | $64.60 | 553600 |
| 2022-12-19 | 64.98 | $64.91 | 499830 |
| 2022-12-16 | 64.99 | $64.94 | 971400 |
| 2022-12-15 | 65.00 | $64.88 | 833700 |
| 2022-12-14 | 65.01 | $66.47 | 628200 |
| 2022-12-13 | 64.86 | $66.41 | 1.8M |
| 2022-12-12 | 64.69 | $66.53 | 1.3M |
| 2022-12-09 | 64.50 | $66.64 | 864538 |
| 2022-12-08 | 64.27 | $66.86 | 723615 |
| 2022-12-07 | 64.00 | $65.84 | 1.2M |
| 2022-12-06 | 63.81 | $66.30 | 519527 |
| 2022-12-05 | 63.55 | $66.39 | 763700 |
| 2022-12-02 | 63.25 | $66.88 | 629100 |
| 2022-12-01 | 62.86 | $66.64 | 760934 |
| 2022-11-30 | 62.47 | $66.70 | 1.4M |
| 2022-11-29 | 62.02 | $64.55 | 538616 |
| 2022-11-28 | 61.76 | $62.88 | 530721 |
| 2022-11-25 | 61.64 | $63.13 | 175239 |
| 2022-11-23 | 61.48 | $63.44 | 431499 |
| 2022-11-22 | 61.27 | $62.89 | 473800 |
| 2022-11-21 | 61.10 | $62.74 | 377015 |
| 2022-11-18 | 60.93 | $63.75 | 307046 |
| 2022-11-17 | 60.63 | $64.37 | 654400 |
| 2022-11-16 | 60.24 | $64.02 | 1.0M |
| 2022-11-15 | 59.84 | $65.13 | 1.2M |
| 2022-11-14 | 59.29 | $63.20 | 823735 |
| 2022-11-11 | 58.87 | $63.45 | 6.6M |
| 2022-11-10 | 58.39 | $61.56 | 4.6M |
| 2022-11-09 | 58.06 | $58.91 | 2.9M |
| 2022-11-08 | 57.97 | $60.07 | 661400 |
| 2022-11-07 | 57.75 | $59.54 | 899600 |
| 2022-11-04 | 57.56 | $59.26 | 1.7M |
| 2022-11-03 | 57.38 | $56.71 | 709500 |
| 2022-11-02 | 57.45 | $56.36 | 712345 |
| 2022-11-01 | 57.57 | $56.69 | 492134 |
| 2022-10-31 | 57.66 | $55.51 | 869533 |
| 2022-10-28 | 57.88 | $55.89 | 535100 |
| 2022-10-27 | 58.09 | $56.30 | 752653 |
| 2022-10-26 | 58.28 | $56.90 | 659143 |
| 2022-10-25 | 58.43 | $55.71 | 1.4M |
| 2022-10-24 | 58.71 | $55.19 | 1.1M |
| 2022-10-21 | 59.09 | $57.70 | 644000 |
| 2022-10-20 | 59.23 | $57.15 | 581500 |
| 2022-10-19 | 59.45 | $56.83 | 493522 |
| 2022-10-18 | 59.73 | $58.08 | 602400 |
| 2022-10-17 | 59.90 | $58.29 | 777336 |
| 2022-10-14 | 60.07 | $56.90 | 1.2M |
| 2022-10-13 | 60.40 | $57.72 | 1.7M |
| 2022-10-12 | 60.68 | $57.58 | 1.0M |
| 2022-10-11 | 61.01 | $57.49 | 961725 |
| 2022-10-10 | 61.38 | $58.44 | 685300 |
| 2022-10-07 | 61.69 | $59.39 | 314800 |
| 2022-10-06 | 61.93 | $60.76 | 628646 |
| 2022-10-05 | 62.06 | $61.20 | 636000 |
| 2022-10-04 | 62.15 | $61.08 | 1.0M |
| 2022-10-03 | 62.26 | $59.09 | 833530 |
| 2022-09-30 | 62.59 | $58.53 | 1.7M |
| 2022-09-29 | 63.02 | $58.87 | 1.2M |
| 2022-09-28 | 63.46 | $60.34 | 820100 |
| 2022-09-27 | 63.79 | $60.02 | 1.1M |
| 2022-09-26 | 64.18 | $60.28 | 837149 |
| 2022-09-23 | 64.60 | $60.70 | 961300 |
| 2022-09-22 | 65.01 | $62.04 | 1.1M |
| 2022-09-21 | 65.32 | $62.59 | 759100 |
| 2022-09-20 | 65.60 | $63.69 | 457923 |
| 2022-09-19 | 65.81 | $64.12 | 837124 |
| 2022-09-16 | 65.98 | $63.90 | 1.1M |
| 2022-09-15 | 66.20 | $64.51 | 651400 |
| 2022-09-14 | 66.38 | $65.14 | 650600 |
| 2022-09-13 | 66.51 | $64.88 | 772000 |
| 2022-09-12 | 66.68 | $66.87 | 677800 |
| 2022-09-09 | 66.66 | $66.06 | 390200 |
| 2022-09-08 | 66.73 | $65.08 | 452300 |
| 2022-09-07 | 66.90 | $65.43 | 1.1M |
| 2022-09-06 | 67.05 | $64.86 | 866000 |
| 2022-09-02 | 67.29 | $65.59 | 796700 |
| 2022-09-01 | 67.46 | $66.40 | 936500 |
| 2022-08-31 | 67.58 | $66.96 | 680249 |
| 2022-08-30 | 67.64 | $66.34 | 703511 |
| 2022-08-29 | 67.78 | $66.94 | 547947 |
| 2022-08-26 | 67.87 | $67.44 | 646409 |
| 2022-08-25 | 67.91 | $68.55 | 465200 |
| 2022-08-24 | 67.84 | $66.98 | 1.4M |
| 2022-08-23 | 67.94 | $66.94 | 679141 |
| 2022-08-22 | 68.04 | $66.74 | 502200 |
| 2022-08-19 | 68.18 | $67.23 | 591530 |
| 2022-08-18 | 68.28 | $68.08 | 661400 |
| 2022-08-17 | 68.30 | $68.48 | 326000 |
| 2022-08-16 | 68.28 | $68.83 | 548216 |
| 2022-08-15 | 68.22 | $68.87 | 327703 |
| 2022-08-12 | 68.15 | $69.22 | 1.5M |
| 2022-08-11 | 68.04 | $68.67 | 599125 |
| 2022-08-10 | 67.97 | $68.30 | 859243 |
| 2022-08-09 | 67.94 | $67.66 | 544300 |
| 2022-08-08 | 67.97 | $67.94 | 582800 |
| 2022-08-05 | 67.97 | $68.16 | 521347 |
| 2022-08-04 | 67.95 | $68.25 | 1.3M |
| 2022-08-03 | 67.92 | $67.66 | 1.2M |
| 2022-08-02 | 67.94 | $67.05 | 942915 |
| 2022-08-01 | 68.04 | $67.41 | 882544 |
| 2022-07-29 | 68.11 | $68.00 | 1.1M |
| 2022-07-28 | 68.12 | $68.55 | 758900 |
| 2022-07-27 | 68.07 | $68.52 | 732000 |
| 2022-07-26 | 68.02 | $67.31 | 534400 |
| 2022-07-25 | 68.10 | $67.91 | 533800 |
| 2022-07-22 | 68.12 | $67.61 | 468300 |
| 2022-07-21 | 68.17 | $68.48 | 755910 |
| 2022-07-20 | 68.14 | $67.81 | 1.3M |
| 2022-07-19 | 68.17 | $68.20 | 720234 |
| 2022-07-18 | 68.17 | $67.15 | 3.7M |
| 2022-07-15 | 68.28 | $66.74 | 877900 |
| 2022-07-14 | 68.44 | $66.53 | 1.3M |
| 2022-07-13 | 68.64 | $66.96 | 1.8M |
| 2022-07-12 | 68.82 | $67.05 | 1.8M |
| 2022-07-11 | 69.00 | $67.24 | 799141 |
| 2022-07-08 | 69.19 | $69.21 | 774500 |
| 2022-07-07 | 69.19 | $69.28 | 959424 |
| 2022-07-06 | 69.18 | $67.86 | 1.3M |
| 2022-07-05 | 69.32 | $68.37 | 1.7M |
| 2022-07-01 | 69.42 | $68.69 | 855114 |
| 2022-06-30 | 69.49 | $69.20 | 1.7M |
| 2022-06-29 | 69.52 | $69.37 | 633800 |
| 2022-06-28 | 69.54 | $69.62 | 1.1M |
| 2022-06-27 | 69.53 | $70.02 | 1.4M |
| 2022-06-24 | 69.48 | $70.10 | 1.1M |
| 2022-06-23 | 69.41 | $68.43 | 1.4M |
| 2022-06-22 | 69.52 | $67.94 | 788804 |
| 2022-06-21 | 69.68 | $69.20 | 1.3M |
| 2022-06-17 | 69.74 | $67.96 | 2.8M |
| 2022-06-16 | 69.92 | $67.56 | 1.5M |
| 2022-06-15 | 70.17 | $69.62 | 2.1M |
| 2022-06-14 | 70.23 | $68.87 | 1.8M |
| 2022-06-13 | 70.37 | $67.81 | 1.5M |
| 2022-06-10 | 70.64 | $70.13 | 1.2M |
| 2022-06-09 | 70.70 | $70.73 | 1.1M |
| 2022-06-08 | 70.69 | $72.80 | 798400 |
| 2022-06-07 | 70.47 | $72.21 | 2.3M |
| 2022-06-06 | 70.29 | $71.86 | 913900 |
| 2022-06-03 | 70.12 | $71.14 | 1.1M |
| 2022-06-02 | 70.01 | $72.49 | 2.6M |
| 2022-06-01 | 69.75 | $71.11 | 855900 |
| 2022-05-31 | 69.61 | $71.69 | 1.2M |
| 2022-05-27 | 69.39 | $70.57 | 2.2M |
| 2022-05-26 | 69.27 | $69.69 | 793748 |
| 2022-05-25 | 69.22 | $68.59 | 1.1M |
| 2022-05-24 | 69.29 | $68.27 | 2.9M |
| 2022-05-23 | 69.40 | $69.77 | 2.5M |
| 2022-05-20 | 69.36 | $69.37 | 3.4M |
| 2022-05-19 | 69.36 | $69.06 | 2.1M |
| 2022-05-18 | 69.39 | $67.99 | 1.7M |
| 2022-05-17 | 69.54 | $69.66 | 1.4M |
| 2022-05-16 | 69.52 | $67.72 | 1.2M |
| 2022-05-13 | 69.71 | $68.10 | 2.5M |
| 2022-05-12 | 69.88 | $66.21 | 2.0M |
| 2022-05-11 | 70.27 | $66.49 | 2.6M |
| 2022-05-10 | 70.67 | $67.01 | 2.2M |
| 2022-05-09 | 71.05 | $66.52 | 2.0M |
| 2022-05-06 | 71.53 | $68.61 | 2.1M |
| 2022-05-05 | 71.84 | $69.57 | 3.2M |
| 2022-05-04 | 72.07 | $72.28 | 1.9M |
| 2022-05-03 | 72.05 | $71.59 | 1.4M |
| 2022-05-02 | 72.10 | $71.01 | 2.9M |
| 2022-04-29 | 72.22 | $70.92 | 2.0M |
| 2022-04-28 | 72.35 | $70.41 | 1.8M |
| 2022-04-27 | 72.56 | $69.39 | 3.2M |
| 2022-04-26 | 72.89 | $68.50 | 2.4M |
| 2022-04-25 | 73.35 | $69.99 | 3.0M |
| 2022-04-22 | 73.70 | $70.54 | 1.9M |
| 2022-04-21 | 74.04 | $70.92 | 1.2M |
| 2022-04-20 | 74.37 | $72.24 | 1.2M |
| 2022-04-19 | 74.59 | $72.69 | 1.1M |
| 2022-04-18 | 74.79 | $72.87 | 1.5M |
| 2022-04-14 | 74.99 | $73.29 | 1.2M |
| 2022-04-13 | 75.17 | $74.28 | 1.5M |
| 2022-04-12 | 75.26 | $73.14 | 2.3M |
| 2022-04-11 | 75.49 | $73.37 | 1.2M |
| 2022-04-08 | 75.71 | $74.71 | 1.4M |
| 2022-04-07 | 75.82 | $74.68 | 1.9M |
| 2022-04-06 | 75.94 | $75.35 | 1.6M |
| 2022-04-05 | 76.00 | $76.49 | 1.7M |
| 2022-04-04 | 75.95 | $77.92 | 2.9M |
| 2022-04-01 | 75.74 | $76.30 | 3.4M |
| 2022-03-31 | 75.68 | $75.03 | 1.1M |
| 2022-03-30 | 75.75 | $76.51 | 850836 |
| 2022-03-29 | 75.67 | $76.77 | 1.6M |
| 2022-03-28 | 75.55 | $75.42 | 761000 |
| 2022-03-25 | 75.57 | $75.10 | 1.0M |
| 2022-03-24 | 75.61 | $75.91 | 964000 |
| 2022-03-23 | 75.58 | $75.52 | 1.1M |
| 2022-03-22 | 75.59 | $76.36 | 1.5M |
| 2022-03-21 | 75.51 | $74.94 | 1.6M |
| 2022-03-18 | 75.57 | $76.58 | 1.6M |
| 2022-03-17 | 75.46 | $75.24 | 3.3M |
| 2022-03-16 | 75.49 | $75.88 | 4.0M |
| 2022-03-15 | 75.44 | $69.55 | 5.3M |
| 2022-03-14 | 76.06 | $69.43 | 1.9M |
| 2022-03-11 | 76.76 | $71.14 | 1.8M |
| 2022-03-10 | 77.35 | $72.83 | 1.8M |
| 2022-03-09 | 77.83 | $74.40 | 1.9M |
| 2022-03-08 | 78.19 | $72.38 | 2.8M |
| 2022-03-07 | 78.80 | $72.26 | 2.6M |
| 2022-03-04 | 79.49 | $75.19 | 2.7M |
| 2022-03-03 | 79.95 | $76.85 | 971900 |
| 2022-03-02 | 80.27 | $78.03 | 1.3M |
| 2022-03-01 | 80.51 | $77.91 | 3.0M |
| 2022-02-28 | 80.78 | $78.62 | 1.9M |
| 2022-02-25 | 81.01 | $79.39 | 1.5M |
| 2022-02-24 | 81.18 | $78.15 | 3.1M |
| 2022-02-23 | 81.50 | $79.19 | 1.3M |
| 2022-02-22 | 81.74 | $80.06 | 968128 |
| 2022-02-18 | 81.92 | $81.33 | 781600 |
| 2022-02-17 | 81.98 | $82.01 | 1.1M |
| 2022-02-16 | 81.97 | $82.76 | 1.2M |
| 2022-02-15 | 81.89 | $82.35 | 1.1M |
| 2022-02-14 | 81.84 | $80.66 | 922800 |
| 2022-02-11 | 81.97 | $81.39 | 1.8M |
| 2022-02-10 | 82.03 | $82.69 | 1.2M |
| 2022-02-09 | 81.96 | $83.32 | 917936 |
| 2022-02-08 | 81.82 | $81.92 | 709743 |
| 2022-02-07 | 81.81 | $81.30 | 1.3M |
| 2022-02-04 | 81.86 | $81.52 | 643734 |
| 2022-02-03 | 81.89 | $81.07 | 699700 |
| 2022-02-02 | 81.98 | $81.93 | 923707 |
| 2022-02-01 | 81.99 | $82.03 | 1.1M |
| 2022-01-31 | 81.98 | $81.65 | 1.0M |
| 2022-01-28 | 82.02 | $78.98 | 1.1M |
| 2022-01-27 | 82.34 | $78.76 | 785300 |
| 2022-01-26 | 82.71 | $80.11 | 1.1M |
| 2022-01-25 | 82.99 | $81.29 | 2.3M |
| 2022-01-24 | 83.17 | $81.59 | 1.8M |
| 2022-01-21 | 83.33 | $82.60 | 692433 |
| 2022-01-20 | 83.41 | $84.00 | 2.3M |
| 2022-01-19 | 83.35 | $83.18 | 1.1M |
| 2022-01-18 | 83.36 | $83.03 | 1.1M |
| 2022-01-14 | 83.40 | $84.36 | 850800 |
| 2022-01-13 | 83.30 | $84.48 | 3.3M |
| 2022-01-12 | 83.17 | $85.60 | 4.3M |
| 2022-01-11 | 82.92 | $84.33 | 591526 |
| 2022-01-10 | 82.77 | $82.68 | 1.1M |
| 2022-01-07 | 82.78 | $82.73 | 950336 |
| 2022-01-06 | 82.78 | $81.96 | 597400 |
| 2022-01-05 | 82.87 | $81.57 | 1.6M |
| 2022-01-04 | 83.01 | $82.95 | 1.1M |
| 2022-01-03 | 83.01 | $83.29 | 629900 |
| 2021-12-31 | 82.98 | $82.70 | 702837 |
| 2021-12-30 | 83.01 | $83.15 | 1.2M |
| 2021-12-29 | 83.00 | $82.16 | 1.2M |
| 2021-12-28 | 83.09 | $82.51 | 739106 |
| 2021-12-27 | 83.15 | $82.70 | 832800 |
| 2021-12-23 | 83.20 | $82.48 | 1.1M |
| 2021-12-22 | 83.27 | $82.08 | 1.1M |
| 2021-12-21 | 83.40 | $81.72 | 1.2M |
| 2021-12-20 | 83.57 | $80.18 | 957400 |
| 2021-12-17 | 83.93 | $81.35 | 1.3M |
| 2021-12-16 | 84.20 | $81.81 | 1.2M |
| 2021-12-15 | 84.46 | $81.95 | 1.1M |
| 2021-12-14 | 84.72 | $82.37 | 1.8M |
| 2021-12-13 | 84.97 | $82.58 | 1.5M |
| 2021-12-10 | 85.22 | $85.37 | 810331 |
| 2021-12-09 | 85.20 | $85.33 | 1.4M |
| 2021-12-08 | 85.19 | $85.67 | 1.5M |
| 2021-12-07 | 85.14 | $85.20 | 1.4M |
| 2021-12-06 | 85.13 | $83.81 | 1.1M |
| 2021-12-03 | 85.27 | $83.01 | 1.4M |
| 2021-12-02 | 85.51 | $84.28 | 1.4M |
| 2021-12-01 | 85.64 | $83.36 | 901600 |
| 2021-11-30 | 85.88 | $83.29 | 1.2M |
| 2021-11-29 | 86.15 | $83.52 | 2.9M |
| 2021-11-26 | 86.42 | $83.39 | 1.8M |
| 2021-11-24 | 86.74 | $85.94 | 1.6M |
| 2021-11-23 | 86.83 | $86.02 | 803327 |
| 2021-11-22 | 86.91 | $86.28 | 735006 |
| 2021-11-19 | 86.98 | $86.64 | 588306 |
| 2021-11-18 | 87.02 | $86.60 | 946908 |
| 2021-11-17 | 87.06 | $87.52 | 786200 |
| 2021-11-16 | 87.01 | $88.00 | 555400 |
| 2021-11-15 | 86.91 | $87.69 | 554547 |
| 2021-11-12 | 86.82 | $87.93 | 716146 |
| 2021-11-11 | 86.71 | $87.44 | 1.1M |
| 2021-11-10 | 86.63 | $86.06 | 4.4M |
| 2021-11-09 | 86.69 | $86.26 | 4.7M |
| 2021-11-08 | 86.74 | $86.86 | 503000 |
| 2021-11-05 | 86.72 | $85.97 | 505628 |
| 2021-11-04 | 86.80 | $86.28 | 769529 |
| 2021-11-03 | 86.86 | $86.38 | 889300 |
| 2021-11-02 | 86.91 | $86.04 | 1.3M |
| 2021-11-01 | 87.00 | $86.99 | 863714 |
| 2021-10-29 | 87.00 | $86.31 | 419535 |
| 2021-10-28 | 87.07 | $87.41 | 502700 |
| 2021-10-27 | 87.04 | $87.23 | 538400 |
| 2021-10-26 | 87.02 | $87.94 | 1.4M |
| 2021-10-25 | 86.92 | $88.39 | 399600 |
| 2021-10-22 | 86.76 | $88.08 | 698128 |
| 2021-10-21 | 86.63 | $88.27 | 604500 |
| 2021-10-20 | 86.45 | $88.62 | 562640 |
| 2021-10-19 | 86.22 | $88.74 | 1.1M |
| 2021-10-18 | 85.96 | $87.26 | 452122 |
| 2021-10-15 | 85.82 | $87.35 | 682023 |
| 2021-10-14 | 85.66 | $86.44 | 718400 |
| 2021-10-13 | 85.58 | $86.14 | 1.1M |
| 2021-10-12 | 85.52 | $84.77 | 1.3M |
| 2021-10-11 | 85.60 | $85.34 | 826000 |
| 2021-10-08 | 85.63 | $85.64 | 514033 |
| 2021-10-07 | 85.63 | $85.42 | 594009 |
| 2021-10-06 | 85.65 | $83.62 | 603800 |
| 2021-10-05 | 85.86 | $83.99 | 717500 |
| 2021-10-04 | 86.06 | $83.44 | 908637 |
| 2021-10-01 | 86.34 | $84.66 | 827808 |
| 2021-09-30 | 86.51 | $84.93 | 1.7M |
| 2021-09-29 | 86.68 | $84.38 | 1.0M |
| 2021-09-28 | 86.92 | $85.14 | 886418 |
| 2021-09-27 | 87.11 | $86.15 | 544306 |
| 2021-09-24 | 87.21 | $85.52 | 1.3M |
| 2021-09-23 | 87.39 | $86.70 | 1.2M |
| 2021-09-22 | 87.46 | $86.17 | 1.7M |
| 2021-09-21 | 87.59 | $85.00 | 1.3M |
| 2021-09-20 | 87.87 | $84.37 | 1.3M |
| 2021-09-17 | 88.24 | $86.94 | 576700 |
| 2021-09-16 | 88.37 | $87.02 | 427218 |
| 2021-09-15 | 88.51 | $88.01 | 900300 |
| 2021-09-14 | 88.57 | $88.40 | 470936 |
| 2021-09-13 | 88.58 | $89.28 | 563004 |
| 2021-09-10 | 88.51 | $89.17 | 1.6M |
| 2021-09-09 | 88.44 | $89.19 | 640842 |
| 2021-09-08 | 88.36 | $89.52 | 739500 |
| 2021-09-07 | 88.24 | $90.70 | 1.4M |
| 2021-09-03 | 87.98 | $90.01 | 1.0M |
| 2021-09-02 | 87.77 | $89.62 | 794300 |
| 2021-09-01 | 87.57 | $89.92 | 646000 |
| 2021-08-31 | 87.33 | $88.76 | 1.1M |
| 2021-08-30 | 87.18 | $87.46 | 750833 |
| 2021-08-27 | 87.15 | $87.25 | 470831 |
| 2021-08-26 | 87.14 | $86.30 | 1.0M |
| 2021-08-25 | 87.22 | $87.15 | 894300 |
| 2021-08-24 | 87.23 | $87.15 | 864400 |
| 2021-08-23 | 87.24 | $85.24 | 2.1M |
| 2021-08-20 | 87.45 | $84.02 | 842000 |
| 2021-08-19 | 87.81 | $84.05 | 925000 |
| 2021-08-18 | 88.21 | $85.44 | 1.9M |
| 2021-08-17 | 88.50 | $85.05 | 2.2M |
| 2021-08-16 | 88.86 | $86.95 | 1.3M |
| 2021-08-13 | 89.06 | $87.56 | 373600 |
| 2021-08-12 | 89.22 | $87.93 | 1.1M |
| 2021-08-11 | 89.36 | $88.75 | 631000 |
| 2021-08-10 | 89.42 | $88.65 | 689621 |
| 2021-08-09 | 89.50 | $88.56 | 1.1M |
| 2021-08-06 | 89.60 | $88.17 | 1.3M |
| 2021-08-05 | 89.75 | $88.97 | 1.7M |
| 2021-08-04 | 89.84 | $89.32 | 1.5M |
| 2021-08-03 | 89.89 | $88.65 | 1.0M |
| 2021-08-02 | 90.02 | $88.25 | 769600 |
| 2021-07-30 | 90.21 | $87.80 | 1.6M |
| 2021-07-29 | 90.46 | $88.27 | 1.9M |
| 2021-07-28 | 90.69 | $87.94 | 2.6M |
| 2021-07-27 | 90.98 | $85.53 | 4.4M |
| 2021-07-26 | 91.56 | $87.70 | 3.2M |
| 2021-07-23 | 91.96 | $89.93 | 1.2M |
| 2021-07-22 | 92.18 | $91.32 | 1.2M |
| 2021-07-21 | 92.27 | $91.11 | 403900 |
| 2021-07-20 | 92.39 | $90.64 | 522300 |
| 2021-07-19 | 92.57 | $90.25 | 2.8M |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
114.58
2026-07-17
Close Price
$109.81
Vol: 811477
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
56.62
Average
77.32
Maximum
119.02
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 114.58 | $109.81 | 811477 |
| 2026-07-16 | 115.23 | $111.31 | 498200 |
| 2026-07-15 | 115.78 | $113.84 | 609216 |
| 2026-07-14 | 116.12 | $113.94 | 530600 |
| 2026-07-13 | 116.47 | $111.83 | 924004 |
| 2026-07-10 | 117.04 | $116.22 | 1.1M |
| 2026-07-09 | 117.18 | $116.29 | 618944 |
| 2026-07-08 | 117.30 | $115.21 | 1.1M |
| 2026-07-07 | 117.52 | $114.25 | 512244 |
| 2026-07-06 | 117.83 | $117.57 | 760500 |
| 2026-07-02 | 117.83 | $113.94 | 567001 |
| 2026-07-01 | 118.21 | $115.86 | 778231 |
| 2026-06-30 | 118.45 | $119.33 | 504100 |
| 2026-06-29 | 118.37 | $117.47 | 329300 |
| 2026-06-26 | 118.48 | $116.86 | 725389 |
| 2026-06-25 | 118.66 | $118.37 | 666800 |
| 2026-06-24 | 118.69 | $117.20 | 711101 |
| 2026-06-23 | 118.84 | $116.72 | 732529 |
| 2026-06-22 | 119.02 | $124.21 | 528221 |
| 2026-06-18 | 118.44 | $123.30 | 328200 |
| 2026-06-17 | 117.90 | $119.04 | 1.1M |
| 2026-06-16 | 117.73 | $119.24 | 383659 |
| 2026-06-15 | 117.51 | $121.32 | 626405 |
| 2026-06-12 | 117.05 | $117.76 | 427200 |
| 2026-06-11 | 116.93 | $117.22 | 733941 |
| 2026-06-10 | 116.85 | $112.23 | 584005 |
| 2026-06-09 | 117.26 | $114.42 | 689114 |
| 2026-06-08 | 117.48 | $114.42 | 654300 |
| 2026-06-05 | 117.71 | $112.04 | 986800 |
| 2026-06-04 | 118.18 | $120.59 | 576900 |
| 2026-06-03 | 117.81 | $122.15 | 455200 |
| 2026-06-02 | 117.26 | $123.46 | 678906 |
| 2026-06-01 | 116.51 | $122.28 | 1.7M |
| 2026-05-29 | 115.82 | $119.06 | 625034 |
| 2026-05-28 | 115.39 | $118.96 | 953638 |
| 2026-05-27 | 114.92 | $118.50 | 394941 |
| 2026-05-26 | 114.44 | $118.44 | 2.0M |
| 2026-05-22 | 113.92 | $114.08 | 295049 |
| 2026-05-21 | 113.80 | $114.24 | 463800 |
| 2026-05-20 | 113.62 | $113.23 | 1.4M |
| 2026-05-19 | 113.51 | $111.40 | 1.3M |
| 2026-05-18 | 113.55 | $112.68 | 443133 |
| 2026-05-15 | 113.45 | $112.78 | 418800 |
| 2026-05-14 | 113.32 | $117.05 | 499649 |
| 2026-05-13 | 112.72 | $116.80 | 223200 |
| 2026-05-12 | 112.10 | $113.74 | 683000 |
| 2026-05-11 | 111.73 | $117.59 | 299100 |
| 2026-05-08 | 110.92 | $117.50 | 1.0M |
| 2026-05-07 | 110.05 | $115.07 | 1.9M |
| 2026-05-06 | 109.36 | $116.39 | 797213 |
| 2026-05-05 | 108.47 | $112.58 | 332764 |
| 2026-05-04 | 107.87 | $110.39 | 404133 |
| 2026-05-01 | 107.42 | $110.14 | 221900 |
| 2026-04-30 | 106.93 | $109.87 | 458000 |
| 2026-04-29 | 106.40 | $107.54 | 336500 |
| 2026-04-28 | 106.04 | $107.82 | 223900 |
| 2026-04-27 | 105.58 | $108.99 | 634110 |
| 2026-04-24 | 104.94 | $109.07 | 261817 |
| 2026-04-23 | 104.23 | $106.54 | 396113 |
| 2026-04-22 | 103.71 | $108.42 | 373843 |
| 2026-04-21 | 102.96 | $106.13 | 982800 |
| 2026-04-20 | 102.38 | $107.52 | 226892 |
| 2026-04-17 | 101.62 | $108.09 | 430747 |
| 2026-04-16 | 100.76 | $106.14 | 1.5M |
| 2026-04-15 | 100.06 | $105.51 | 302110 |
| 2026-04-14 | 99.39 | $105.57 | 643400 |
| 2026-04-13 | 98.69 | $103.42 | 487900 |
| 2026-04-10 | 98.16 | $102.61 | 476600 |
| 2026-04-09 | 97.69 | $102.41 | 1.0M |
| 2026-04-08 | 97.24 | $102.78 | 1.3M |
| 2026-04-07 | 96.73 | $97.52 | 608339 |
| 2026-04-06 | 96.73 | $97.05 | 679700 |
| 2026-04-02 | 96.79 | $96.11 | 1.5M |
| 2026-04-01 | 96.94 | $97.19 | 887300 |
| 2026-03-31 | 97.01 | $96.29 | 2.6M |
| 2026-03-30 | 97.18 | $92.99 | 2.5M |
| 2026-03-27 | 97.72 | $94.00 | 1.3M |
| 2026-03-26 | 98.22 | $94.50 | 1.3M |
| 2026-03-25 | 98.74 | $97.67 | 4.0M |
| 2026-03-24 | 99.00 | $96.66 | 2.4M |
| 2026-03-23 | 99.41 | $98.29 | 2.4M |
| 2026-03-20 | 99.69 | $95.70 | 1.2M |
| 2026-03-19 | 100.26 | $99.16 | 1.8M |
| 2026-03-18 | 100.53 | $98.97 | 972900 |
| 2026-03-17 | 100.84 | $100.83 | 449100 |
| 2026-03-16 | 100.98 | $100.33 | 625300 |
| 2026-03-13 | 101.19 | $97.52 | 1.2M |
| 2026-03-12 | 101.69 | $97.58 | 824400 |
| 2026-03-11 | 102.22 | $100.56 | 1.3M |
| 2026-03-10 | 102.48 | $100.08 | 1.3M |
| 2026-03-09 | 102.79 | $99.84 | 1.6M |
| 2026-03-06 | 103.14 | $97.99 | 1.5M |
| 2026-03-05 | 103.67 | $98.50 | 2.7M |
| 2026-03-04 | 104.15 | $100.62 | 2.9M |
| 2026-03-03 | 104.43 | $99.77 | 1.6M |
| 2026-03-02 | 104.80 | $104.90 | 1.3M |
| 2026-02-27 | 104.65 | $106.60 | 986300 |
| 2026-02-26 | 104.33 | $106.66 | 1.0M |
| 2026-02-25 | 103.98 | $107.70 | 706102 |
| 2026-02-24 | 103.50 | $106.44 | 935100 |
| 2026-02-23 | 103.11 | $104.78 | 1.9M |
| 2026-02-20 | 102.86 | $106.01 | 614600 |
| 2026-02-19 | 102.46 | $103.76 | 435000 |
| 2026-02-18 | 102.25 | $103.90 | 337405 |
| 2026-02-17 | 102.00 | $103.42 | 615400 |
| 2026-02-13 | 101.77 | $103.65 | 1.9M |
| 2026-02-12 | 101.50 | $103.34 | 1.0M |
| 2026-02-11 | 101.23 | $104.51 | 1.6M |
| 2026-02-10 | 100.83 | $102.66 | 434100 |
| 2026-02-09 | 100.58 | $102.38 | 571208 |
| 2026-02-06 | 100.34 | $101.71 | 441707 |
| 2026-02-05 | 100.14 | $99.09 | 630000 |
| 2026-02-04 | 100.17 | $99.51 | 919244 |
| 2026-02-03 | 100.17 | $100.78 | 885500 |
| 2026-02-02 | 100.02 | $100.56 | 822100 |
| 2026-01-30 | 99.87 | $100.29 | 1.2M |
| 2026-01-29 | 99.72 | $102.26 | 550800 |
| 2026-01-28 | 99.33 | $102.68 | 710432 |
| 2026-01-27 | 98.86 | $102.01 | 494900 |
| 2026-01-26 | 98.41 | $100.11 | 547102 |
| 2026-01-23 | 98.11 | $100.14 | 421727 |
| 2026-01-22 | 97.76 | $99.55 | 574403 |
| 2026-01-21 | 97.44 | $98.93 | 616500 |
| 2026-01-20 | 97.13 | $97.55 | 1.2M |
| 2026-01-16 | 96.93 | $98.74 | 404783 |
| 2026-01-15 | 96.56 | $99.22 | 1.0M |
| 2026-01-14 | 96.11 | $98.49 | 520900 |
| 2026-01-13 | 95.70 | $98.20 | 673600 |
| 2026-01-12 | 95.28 | $98.96 | 714706 |
| 2026-01-09 | 94.76 | $97.61 | 636149 |
| 2026-01-08 | 94.35 | $97.19 | 1.0M |
| 2026-01-07 | 93.96 | $97.18 | 637600 |
| 2026-01-06 | 93.55 | $97.88 | 633000 |
| 2026-01-05 | 93.06 | $97.22 | 878212 |
| 2026-01-02 | 92.60 | $96.03 | 507800 |
| 2025-12-31 | 92.24 | $93.12 | 144244 |
| 2025-12-30 | 92.15 | $93.43 | 824731 |
| 2025-12-29 | 92.03 | $93.10 | 272312 |
| 2025-12-26 | 91.94 | $93.26 | 171908 |
| 2025-12-24 | 91.83 | $92.48 | 127900 |
| 2025-12-23 | 91.79 | $92.26 | 593806 |
| 2025-12-22 | 91.77 | $91.86 | 403100 |
| 2025-12-19 | 91.78 | $91.34 | 692700 |
| 2025-12-18 | 91.84 | $90.35 | 253349 |
| 2025-12-17 | 92.00 | $89.36 | 705424 |
| 2025-12-16 | 92.26 | $89.97 | 564700 |
| 2025-12-15 | 92.48 | $91.63 | 1.0M |
| 2025-12-12 | 92.56 | $91.88 | 504200 |
| 2025-12-11 | 92.62 | $93.13 | 376711 |
| 2025-12-10 | 92.57 | $93.75 | 483100 |
| 2025-12-09 | 92.46 | $92.80 | 202322 |
| 2025-12-08 | 92.46 | $93.10 | 225400 |
| 2025-12-05 | 92.43 | $93.28 | 318100 |
| 2025-12-04 | 92.39 | $92.32 | 384643 |
| 2025-12-03 | 92.44 | $92.49 | 410005 |
| 2025-12-02 | 92.49 | $92.51 | 277523 |
| 2025-12-01 | 92.55 | $92.52 | 455800 |
| 2025-11-28 | 92.62 | $92.66 | 184700 |
| 2025-11-26 | 92.69 | $92.38 | 329527 |
| 2025-11-25 | 92.80 | $91.79 | 604119 |
| 2025-11-24 | 92.99 | $91.58 | 360000 |
| 2025-11-21 | 93.21 | $90.55 | 982200 |
| 2025-11-20 | 93.56 | $90.58 | 629600 |
| 2025-11-19 | 93.91 | $91.85 | 452713 |
| 2025-11-18 | 94.15 | $92.21 | 1.1M |
| 2025-11-17 | 94.37 | $92.87 | 628246 |
| 2025-11-14 | 94.52 | $93.91 | 534900 |
| 2025-11-13 | 94.57 | $93.90 | 624600 |
| 2025-11-12 | 94.62 | $95.02 | 191900 |
| 2025-11-11 | 94.54 | $94.99 | 772000 |
| 2025-11-10 | 94.45 | $95.01 | 380425 |
| 2025-11-07 | 94.35 | $93.33 | 551400 |
| 2025-11-06 | 94.38 | $93.74 | 574200 |
| 2025-11-05 | 94.37 | $94.54 | 632600 |
| 2025-11-04 | 94.27 | $93.81 | 1.9M |
| 2025-11-03 | 94.24 | $95.62 | 263908 |
| 2025-10-31 | 94.03 | $94.77 | 353806 |
| 2025-10-30 | 93.89 | $94.92 | 530700 |
| 2025-10-29 | 93.73 | $96.20 | 567400 |
| 2025-10-28 | 93.43 | $95.63 | 978900 |
| 2025-10-27 | 93.16 | $95.73 | 340900 |
| 2025-10-24 | 92.86 | $94.46 | 180911 |
| 2025-10-23 | 92.66 | $93.80 | 268141 |
| 2025-10-22 | 92.50 | $92.99 | 297300 |
| 2025-10-21 | 92.42 | $93.31 | 298600 |
| 2025-10-20 | 92.29 | $94.18 | 701900 |
| 2025-10-17 | 92.06 | $92.89 | 1.1M |
| 2025-10-16 | 91.96 | $92.85 | 417448 |
| 2025-10-15 | 91.84 | $92.32 | 864510 |
| 2025-10-14 | 91.78 | $90.78 | 1.9M |
| 2025-10-13 | 91.87 | $91.69 | 472243 |
| 2025-10-10 | 91.86 | $89.00 | 621645 |
| 2025-10-09 | 92.12 | $92.61 | 203640 |
| 2025-10-08 | 92.03 | $93.50 | 139004 |
| 2025-10-07 | 91.82 | $92.96 | 443111 |
| 2025-10-06 | 91.65 | $93.58 | 565300 |
| 2025-10-03 | 91.39 | $93.08 | 664321 |
| 2025-10-02 | 91.15 | $92.88 | 527000 |
| 2025-10-01 | 90.90 | $92.20 | 812908 |
| 2025-09-30 | 90.68 | $91.22 | 862510 |
| 2025-09-29 | 90.53 | $90.94 | 360933 |
| 2025-09-26 | 90.38 | $90.06 | 378800 |
| 2025-09-25 | 90.30 | $90.58 | 320900 |
| 2025-09-24 | 90.14 | $90.89 | 499300 |
| 2025-09-23 | 89.94 | $91.19 | 308600 |
| 2025-09-22 | 89.69 | $91.49 | 237922 |
| 2025-09-19 | 89.38 | $91.11 | 500500 |
| 2025-09-18 | 89.09 | $91.52 | 433700 |
| 2025-09-17 | 88.73 | $91.87 | 301000 |
| 2025-09-16 | 88.31 | $91.51 | 160400 |
| 2025-09-15 | 87.90 | $90.84 | 621900 |
| 2025-09-12 | 87.53 | $90.21 | 670131 |
| 2025-09-11 | 87.20 | $90.34 | 534800 |
| 2025-09-10 | 86.84 | $89.05 | 430527 |
| 2025-09-09 | 86.59 | $88.43 | 534447 |
| 2025-09-08 | 86.38 | $87.81 | 237012 |
| 2025-09-05 | 86.22 | $86.93 | 417700 |
| 2025-09-04 | 86.13 | $85.82 | 569900 |
| 2025-09-03 | 86.14 | $86.22 | 389144 |
| 2025-09-02 | 86.10 | $85.85 | 830512 |
| 2025-08-29 | 86.08 | $85.87 | 247220 |
| 2025-08-28 | 86.06 | $86.32 | 301319 |
| 2025-08-27 | 85.97 | $85.96 | 183100 |
| 2025-08-26 | 85.91 | $86.67 | 405300 |
| 2025-08-25 | 85.78 | $86.83 | 453800 |
| 2025-08-22 | 85.62 | $87.18 | 461600 |
| 2025-08-21 | 85.42 | $85.59 | 258815 |
| 2025-08-20 | 85.38 | $85.65 | 435600 |
| 2025-08-19 | 85.32 | $85.87 | 602850 |
| 2025-08-18 | 85.25 | $86.51 | 224335 |
| 2025-08-15 | 85.11 | $85.95 | 413419 |
| 2025-08-14 | 85.01 | $85.89 | 296822 |
| 2025-08-13 | 84.92 | $87.12 | 425500 |
| 2025-08-12 | 84.69 | $85.90 | 317200 |
| 2025-08-11 | 84.57 | $84.72 | 258700 |
| 2025-08-08 | 84.55 | $84.94 | 716900 |
| 2025-08-07 | 84.50 | $85.04 | 366800 |
| 2025-08-06 | 84.43 | $84.32 | 325719 |
| 2025-08-05 | 84.42 | $84.08 | 360700 |
| 2025-08-04 | 84.43 | $83.80 | 255759 |
| 2025-08-01 | 84.46 | $82.90 | 364500 |
| 2025-07-31 | 84.57 | $83.71 | 2.4M |
| 2025-07-30 | 84.60 | $84.32 | 327337 |
| 2025-07-29 | 84.57 | $85.00 | 687000 |
| 2025-07-28 | 84.46 | $85.02 | 315000 |
| 2025-07-25 | 84.34 | $85.48 | 327130 |
| 2025-07-24 | 84.16 | $85.71 | 525800 |
| 2025-07-23 | 83.95 | $86.07 | 735951 |
| 2025-07-22 | 83.68 | $85.20 | 415300 |
| 2025-07-21 | 83.47 | $85.16 | 969416 |
| 2025-07-18 | 83.24 | $84.61 | 712534 |
| 2025-07-17 | 83.04 | $84.59 | 219310 |
| 2025-07-16 | 82.82 | $84.13 | 935012 |
| 2025-07-15 | 82.63 | $83.69 | 434100 |
| 2025-07-14 | 82.47 | $82.95 | 183131 |
| 2025-07-11 | 82.37 | $82.72 | 328726 |
| 2025-07-10 | 82.30 | $82.87 | 232000 |
| 2025-07-09 | 82.20 | $82.49 | 243023 |
| 2025-07-08 | 82.13 | $82.61 | 372722 |
| 2025-07-07 | 82.03 | $82.05 | 2.2M |
| 2025-07-03 | 81.98 | $83.37 | 199123 |
| 2025-07-02 | 81.79 | $83.06 | 703900 |
| 2025-07-01 | 81.60 | $82.79 | 417100 |
| 2025-06-30 | 81.42 | $82.62 | 1.2M |
| 2025-06-27 | 81.22 | $82.65 | 403300 |
| 2025-06-26 | 81.01 | $82.89 | 496000 |
| 2025-06-25 | 80.75 | $82.56 | 1.1M |
| 2025-06-24 | 80.50 | $82.28 | 681112 |
| 2025-06-23 | 80.26 | $80.21 | 526426 |
| 2025-06-20 | 80.21 | $79.53 | 1.1M |
| 2025-06-18 | 80.22 | $80.13 | 251000 |
| 2025-06-17 | 80.16 | $80.18 | 371200 |
| 2025-06-16 | 80.10 | $81.14 | 385708 |
| 2025-06-13 | 79.93 | $80.74 | 739000 |
| 2025-06-12 | 79.78 | $82.02 | 823400 |
| 2025-06-11 | 79.50 | $81.88 | 1.3M |
| 2025-06-10 | 79.22 | $81.41 | 509600 |
| 2025-06-09 | 78.97 | $80.92 | 290700 |
| 2025-06-06 | 78.73 | $80.21 | 195317 |
| 2025-06-05 | 78.55 | $79.87 | 315400 |
| 2025-06-04 | 78.37 | $79.47 | 391419 |
| 2025-06-03 | 78.23 | $78.32 | 769700 |
| 2025-06-02 | 78.18 | $78.21 | 489600 |
| 2025-05-30 | 78.14 | $77.45 | 363400 |
| 2025-05-29 | 78.15 | $78.47 | 482118 |
| 2025-05-28 | 78.04 | $78.03 | 315510 |
| 2025-05-27 | 77.95 | $78.47 | 424606 |
| 2025-05-23 | 77.80 | $78.61 | 197521 |
| 2025-05-22 | 77.60 | $78.35 | 463935 |
| 2025-05-21 | 77.41 | $78.56 | 300909 |
| 2025-05-20 | 77.17 | $78.61 | 377000 |
| 2025-05-19 | 76.89 | $78.81 | 327300 |
| 2025-05-16 | 76.55 | $78.64 | 198902 |
| 2025-05-15 | 76.19 | $78.70 | 397200 |
| 2025-05-14 | 75.79 | $78.80 | 360200 |
| 2025-05-13 | 75.33 | $78.05 | 450101 |
| 2025-05-12 | 74.92 | $78.09 | 398847 |
| 2025-05-09 | 74.46 | $76.02 | 193302 |
| 2025-05-08 | 74.17 | $75.55 | 778000 |
| 2025-05-07 | 73.89 | $75.78 | 707100 |
| 2025-05-06 | 73.54 | $76.70 | 291321 |
| 2025-05-05 | 73.05 | $77.12 | 234600 |
| 2025-05-02 | 72.48 | $76.22 | 724209 |
| 2025-05-01 | 71.98 | $73.85 | 204500 |
| 2025-04-30 | 71.71 | $73.81 | 762500 |
| 2025-04-29 | 71.44 | $73.44 | 318337 |
| 2025-04-28 | 71.21 | $73.23 | 244200 |
| 2025-04-25 | 71.01 | $73.12 | 386245 |
| 2025-04-24 | 70.83 | $73.35 | 260300 |
| 2025-04-23 | 70.64 | $72.58 | 528331 |
| 2025-04-22 | 70.54 | $71.67 | 615126 |
| 2025-04-21 | 70.54 | $70.57 | 363100 |
| 2025-04-17 | 70.67 | $70.61 | 568600 |
| 2025-04-16 | 70.83 | $70.01 | 328900 |
| 2025-04-15 | 71.07 | $71.05 | 261300 |
| 2025-04-14 | 71.25 | $71.07 | 257312 |
| 2025-04-11 | 71.45 | $70.53 | 738300 |
| 2025-04-10 | 71.72 | $68.12 | 1.6M |
| 2025-04-09 | 72.26 | $69.64 | 679700 |
| 2025-04-08 | 72.68 | $65.00 | 1.3M |
| 2025-04-07 | 73.59 | $66.06 | 744026 |
| 2025-04-04 | 74.43 | $68.89 | 964440 |
| 2025-04-03 | 75.03 | $72.78 | 407500 |
| 2025-04-02 | 75.28 | $74.50 | 230907 |
| 2025-04-01 | 75.38 | $74.34 | 954029 |
| 2025-03-31 | 75.48 | $74.00 | 294123 |
| 2025-03-28 | 75.61 | $74.18 | 214000 |
| 2025-03-27 | 75.73 | $75.70 | 252200 |
| 2025-03-26 | 75.69 | $75.24 | 442400 |
| 2025-03-25 | 75.70 | $75.83 | 268838 |
| 2025-03-24 | 75.65 | $76.06 | 592300 |
| 2025-03-21 | 75.58 | $75.77 | 552800 |
| 2025-03-20 | 75.53 | $76.08 | 294500 |
| 2025-03-19 | 75.46 | $76.92 | 256109 |
| 2025-03-18 | 75.31 | $76.71 | 323705 |
| 2025-03-17 | 75.17 | $77.09 | 515929 |
| 2025-03-14 | 74.99 | $75.86 | 452146 |
| 2025-03-13 | 74.91 | $74.59 | 487700 |
| 2025-03-12 | 74.96 | $75.07 | 1.0M |
| 2025-03-11 | 74.96 | $74.61 | 951113 |
| 2025-03-10 | 74.99 | $73.95 | 788102 |
| 2025-03-07 | 75.09 | $75.86 | 555200 |
| 2025-03-06 | 75.00 | $75.63 | 699200 |
| 2025-03-05 | 74.91 | $76.03 | 489818 |
| 2025-03-04 | 74.77 | $73.67 | 508900 |
| 2025-03-03 | 74.85 | $72.83 | 1.1M |
| 2025-02-28 | 75.01 | $73.67 | 524500 |
| 2025-02-27 | 75.08 | $74.62 | 178300 |
| 2025-02-26 | 75.06 | $76.20 | 220108 |
| 2025-02-25 | 74.86 | $75.23 | 678326 |
| 2025-02-24 | 74.75 | $75.20 | 1.0M |
| 2025-02-21 | 74.62 | $76.56 | 435318 |
| 2025-02-20 | 74.34 | $76.51 | 497926 |
| 2025-02-19 | 74.05 | $75.90 | 868100 |
| 2025-02-18 | 73.81 | $75.93 | 355900 |
| 2025-02-14 | 73.54 | $75.30 | 259000 |
| 2025-02-13 | 73.31 | $74.75 | 238500 |
| 2025-02-12 | 73.12 | $74.34 | 393600 |
| 2025-02-11 | 72.95 | $73.74 | 524645 |
| 2025-02-10 | 72.81 | $74.20 | 457646 |
| 2025-02-07 | 72.61 | $73.30 | 365647 |
| 2025-02-06 | 72.49 | $73.25 | 866400 |
| 2025-02-05 | 72.37 | $73.10 | 1.1M |
| 2025-02-04 | 72.27 | $73.35 | 243900 |
| 2025-02-03 | 72.13 | $72.00 | 918900 |
| 2025-01-31 | 72.13 | $72.66 | 2.2M |
| 2025-01-30 | 72.06 | $73.38 | 857400 |
| 2025-01-29 | 71.91 | $72.23 | 1.3M |
| 2025-01-28 | 71.88 | $72.21 | 223100 |
| 2025-01-27 | 71.86 | $71.60 | 695144 |
| 2025-01-24 | 71.90 | $73.07 | 600800 |
| 2025-01-23 | 71.81 | $72.68 | 237600 |
| 2025-01-22 | 71.75 | $72.49 | 268800 |
| 2025-01-21 | 71.71 | $72.55 | 521700 |
| 2025-01-17 | 71.66 | $71.92 | 269541 |
| 2025-01-16 | 71.68 | $71.28 | 470600 |
| 2025-01-15 | 71.78 | $71.18 | 468400 |
| 2025-01-14 | 71.91 | $70.48 | 488343 |
| 2025-01-13 | 72.13 | $69.59 | 2.3M |
| 2025-01-10 | 72.46 | $70.22 | 1.7M |
| 2025-01-08 | 72.75 | $71.71 | 2.6M |
| 2025-01-07 | 72.93 | $72.17 | 435022 |
| 2025-01-06 | 73.08 | $72.83 | 338400 |
| 2025-01-03 | 73.18 | $72.73 | 188700 |
| 2025-01-02 | 73.29 | $71.89 | 225439 |
| 2024-12-31 | 73.50 | $72.18 | 109515 |
| 2024-12-30 | 73.70 | $72.33 | 159800 |
| 2024-12-27 | 73.88 | $72.99 | 225027 |
| 2024-12-26 | 74.01 | $73.30 | 109600 |
| 2024-12-24 | 74.12 | $73.55 | 96118 |
| 2024-12-23 | 74.20 | $73.25 | 225400 |
| 2024-12-20 | 74.31 | $72.62 | 260041 |
| 2024-12-19 | 74.49 | $72.48 | 525900 |
| 2024-12-18 | 74.69 | $72.15 | 498904 |
| 2024-12-17 | 74.94 | $73.73 | 285400 |
| 2024-12-16 | 75.03 | $74.99 | 174232 |
| 2024-12-13 | 75.00 | $75.37 | 207000 |
| 2024-12-12 | 74.93 | $75.27 | 478917 |
| 2024-12-11 | 74.85 | $75.56 | 764200 |
| 2024-12-10 | 74.75 | $75.36 | 443320 |
| 2024-12-09 | 74.66 | $76.86 | 517400 |
| 2024-12-06 | 74.43 | $75.10 | 214800 |
| 2024-12-05 | 74.39 | $75.24 | 229400 |
| 2024-12-04 | 74.34 | $74.85 | 556334 |
| 2024-12-03 | 74.33 | $74.72 | 780813 |
| 2024-12-02 | 74.35 | $74.51 | 553142 |
| 2024-11-29 | 74.40 | $74.20 | 621432 |
| 2024-11-27 | 74.49 | $74.01 | 257600 |
| 2024-11-26 | 74.61 | $73.63 | 510800 |
| 2024-11-25 | 74.77 | $74.11 | 700500 |
| 2024-11-22 | 74.91 | $74.00 | 202300 |
| 2024-11-21 | 75.08 | $74.12 | 176300 |
| 2024-11-20 | 75.24 | $74.30 | 423735 |
| 2024-11-19 | 75.41 | $74.38 | 787404 |
| 2024-11-18 | 75.58 | $74.32 | 210506 |
| 2024-11-15 | 75.78 | $73.44 | 711200 |
| 2024-11-14 | 76.08 | $73.48 | 342200 |
| 2024-11-13 | 76.40 | $73.85 | 315833 |
| 2024-11-12 | 76.71 | $74.34 | 631149 |
| 2024-11-11 | 76.98 | $75.93 | 225800 |
| 2024-11-08 | 77.12 | $76.52 | 598100 |
| 2024-11-07 | 77.21 | $78.61 | 509200 |
| 2024-11-06 | 77.11 | $76.52 | 1.8M |
| 2024-11-05 | 77.22 | $77.79 | 694200 |
| 2024-11-04 | 77.21 | $76.56 | 1.2M |
| 2024-11-01 | 77.35 | $76.30 | 1.2M |
| 2024-10-31 | 77.53 | $75.94 | 198143 |
| 2024-10-30 | 77.77 | $76.29 | 338200 |
| 2024-10-29 | 78.00 | $77.18 | 563004 |
| 2024-10-28 | 78.15 | $77.40 | 1.2M |
| 2024-10-25 | 78.29 | $77.20 | 263119 |
| 2024-10-24 | 78.46 | $77.15 | 557944 |
| 2024-10-23 | 78.65 | $77.42 | 248528 |
| 2024-10-22 | 78.80 | $77.82 | 399747 |
| 2024-10-21 | 78.92 | $77.93 | 345501 |
| 2024-10-18 | 79.01 | $78.61 | 854205 |
| 2024-10-17 | 79.01 | $77.68 | 494400 |
| 2024-10-16 | 79.09 | $77.92 | 355400 |
| 2024-10-15 | 79.11 | $77.16 | 447500 |
| 2024-10-14 | 79.18 | $79.11 | 437300 |
| 2024-10-11 | 79.04 | $79.57 | 383812 |
| 2024-10-10 | 78.82 | $78.97 | 325500 |
| 2024-10-09 | 78.62 | $78.91 | 813316 |
| 2024-10-08 | 78.39 | $79.26 | 877800 |
| 2024-10-07 | 78.09 | $82.16 | 905823 |
| 2024-10-04 | 77.46 | $81.05 | 751800 |
| 2024-10-03 | 76.88 | $80.09 | 1.1M |
| 2024-10-02 | 76.36 | $81.24 | 854239 |
| 2024-10-01 | 75.67 | $79.39 | 1.0M |
| 2024-09-30 | 75.13 | $78.45 | 1.2M |
| 2024-09-27 | 74.65 | $79.71 | 3.0M |
| 2024-09-26 | 74.01 | $79.63 | 642800 |
| 2024-09-25 | 73.35 | $76.47 | 470800 |
| 2024-09-24 | 72.98 | $77.46 | 368132 |
| 2024-09-23 | 72.49 | $74.69 | 243622 |
| 2024-09-20 | 72.26 | $74.00 | 697700 |
| 2024-09-19 | 72.09 | $73.92 | 333807 |
| 2024-09-18 | 71.92 | $72.26 | 192535 |
| 2024-09-17 | 71.91 | $72.49 | 118000 |
| 2024-09-16 | 71.89 | $72.42 | 89500 |
| 2024-09-13 | 71.87 | $72.18 | 445724 |
| 2024-09-12 | 71.88 | $71.98 | 186800 |
| 2024-09-11 | 71.90 | $71.38 | 288600 |
| 2024-09-10 | 71.99 | $70.75 | 276249 |
| 2024-09-09 | 72.13 | $71.04 | 434100 |
| 2024-09-06 | 72.24 | $70.22 | 248900 |
| 2024-09-05 | 72.43 | $71.53 | 270745 |
| 2024-09-04 | 72.49 | $71.42 | 381828 |
| 2024-09-03 | 72.54 | $71.51 | 198300 |
| 2024-08-30 | 72.56 | $73.01 | 249626 |
| 2024-08-29 | 72.43 | $72.78 | 295300 |
| 2024-08-28 | 72.31 | $72.61 | 96543 |
| 2024-08-27 | 72.20 | $73.18 | 150600 |
| 2024-08-26 | 72.03 | $72.96 | 100100 |
| 2024-08-23 | 71.87 | $73.65 | 223000 |
| 2024-08-22 | 71.63 | $72.46 | 157600 |
| 2024-08-21 | 71.50 | $73.30 | 108238 |
| 2024-08-20 | 71.27 | $72.94 | 234621 |
| 2024-08-19 | 71.08 | $73.62 | 142700 |
| 2024-08-16 | 70.81 | $72.89 | 225000 |
| 2024-08-15 | 70.61 | $71.95 | 139500 |
| 2024-08-14 | 70.50 | $71.17 | 158800 |
| 2024-08-13 | 70.48 | $71.69 | 279900 |
| 2024-08-12 | 70.42 | $70.96 | 477744 |
| 2024-08-09 | 70.44 | $70.63 | 100031 |
| 2024-08-08 | 70.52 | $70.35 | 289334 |
| 2024-08-07 | 70.65 | $68.76 | 323345 |
| 2024-08-06 | 70.96 | $68.25 | 342700 |
| 2024-08-05 | 71.34 | $68.09 | 698329 |
| 2024-08-02 | 71.77 | $69.99 | 549800 |
| 2024-08-01 | 72.03 | $71.05 | 375500 |
| 2024-07-31 | 72.21 | $72.27 | 367412 |
| 2024-07-30 | 72.26 | $70.62 | 429406 |
| 2024-07-29 | 72.49 | $71.01 | 271341 |
| 2024-07-26 | 72.68 | $71.23 | 331902 |
| 2024-07-25 | 72.85 | $70.43 | 430200 |
| 2024-07-24 | 73.11 | $70.72 | 491807 |
| 2024-07-23 | 73.34 | $71.78 | 437900 |
| 2024-07-22 | 73.47 | $72.45 | 542700 |
| 2024-07-19 | 73.54 | $71.97 | 1.4M |
| 2024-07-18 | 73.66 | $72.74 | 1.7M |
| 2024-07-17 | 73.71 | $73.42 | 1.3M |
| 2024-07-16 | 73.68 | $74.70 | 801234 |
| 2024-07-15 | 73.52 | $74.34 | 236400 |
| 2024-07-12 | 73.38 | $75.25 | 666400 |
| 2024-07-11 | 73.13 | $75.00 | 244903 |
| 2024-07-10 | 72.89 | $74.49 | 368000 |
| 2024-07-09 | 72.68 | $74.01 | 151644 |
| 2024-07-08 | 72.51 | $73.70 | 733914 |
| 2024-07-05 | 72.36 | $73.74 | 405100 |
| 2024-07-03 | 72.19 | $73.56 | 159832 |
| 2024-07-02 | 72.02 | $72.55 | 437042 |
| 2024-07-01 | 71.95 | $72.15 | 358147 |
| 2024-06-28 | 71.90 | $71.98 | 694617 |
| 2024-06-27 | 71.86 | $71.86 | 162423 |
| 2024-06-26 | 71.83 | $71.87 | 258733 |
| 2024-06-25 | 71.80 | $71.96 | 304800 |
| 2024-06-24 | 71.76 | $72.10 | 268300 |
| 2024-06-21 | 71.71 | $72.13 | 349137 |
| 2024-06-20 | 71.66 | $72.59 | 358200 |
| 2024-06-18 | 71.56 | $72.68 | 180622 |
| 2024-06-17 | 71.46 | $72.22 | 288533 |
| 2024-06-14 | 71.40 | $71.70 | 244222 |
| 2024-06-13 | 71.41 | $71.61 | 432300 |
| 2024-06-12 | 71.42 | $71.75 | 451024 |
| 2024-06-11 | 71.43 | $70.91 | 322437 |
| 2024-06-10 | 71.52 | $71.54 | 151027 |
| 2024-06-07 | 71.54 | $71.15 | 286206 |
| 2024-06-06 | 71.60 | $71.79 | 580900 |
| 2024-06-05 | 71.60 | $71.46 | 365303 |
| 2024-06-04 | 71.61 | $70.20 | 948603 |
| 2024-06-03 | 71.76 | $71.12 | 773103 |
| 2024-05-31 | 71.81 | $70.15 | 702746 |
| 2024-05-30 | 71.95 | $70.87 | 222235 |
| 2024-05-29 | 72.01 | $71.04 | 697200 |
| 2024-05-28 | 72.05 | $72.17 | 647734 |
| 2024-05-24 | 71.96 | $72.16 | 589800 |
| 2024-05-23 | 71.85 | $72.00 | 310300 |
| 2024-05-22 | 71.74 | $72.43 | 469322 |
| 2024-05-21 | 71.56 | $72.52 | 812632 |
| 2024-05-20 | 71.35 | $73.11 | 348000 |
| 2024-05-17 | 71.05 | $73.45 | 888007 |
| 2024-05-16 | 70.68 | $73.11 | 926338 |
| 2024-05-15 | 70.31 | $72.84 | 293900 |
| 2024-05-14 | 69.93 | $72.01 | 353816 |
| 2024-05-13 | 69.59 | $71.60 | 216434 |
| 2024-05-10 | 69.27 | $70.99 | 206521 |
| 2024-05-09 | 68.99 | $70.65 | 600000 |
| 2024-05-08 | 68.73 | $70.29 | 571747 |
| 2024-05-07 | 68.50 | $70.33 | 826547 |
| 2024-05-06 | 68.25 | $70.85 | 241400 |
| 2024-05-03 | 67.94 | $70.76 | 268105 |
| 2024-05-02 | 67.63 | $70.20 | 390800 |
| 2024-05-01 | 67.36 | $68.14 | 186330 |
| 2024-04-30 | 67.28 | $68.14 | 294500 |
| 2024-04-29 | 67.21 | $68.98 | 209444 |
| 2024-04-26 | 67.05 | $68.36 | 137022 |
| 2024-04-25 | 66.95 | $67.68 | 251600 |
| 2024-04-24 | 66.91 | $67.41 | 418300 |
| 2024-04-23 | 66.90 | $66.97 | 393221 |
| 2024-04-22 | 66.94 | $66.35 | 596000 |
| 2024-04-19 | 67.04 | $65.49 | 510700 |
| 2024-04-18 | 67.23 | $65.95 | 456800 |
| 2024-04-17 | 67.38 | $65.56 | 415600 |
| 2024-04-16 | 67.58 | $65.60 | 532200 |
| 2024-04-15 | 67.79 | $66.37 | 661925 |
| 2024-04-12 | 67.93 | $66.79 | 514332 |
| 2024-04-11 | 68.04 | $68.44 | 428900 |
| 2024-04-10 | 67.98 | $67.90 | 617500 |
| 2024-04-09 | 67.99 | $68.83 | 489200 |
| 2024-04-08 | 67.90 | $68.31 | 458711 |
| 2024-04-05 | 67.85 | $67.97 | 706708 |
| 2024-04-04 | 67.84 | $67.87 | 576500 |
| 2024-04-03 | 67.83 | $68.24 | 1.0M |
| 2024-04-02 | 67.77 | $68.31 | 653200 |
| 2024-04-01 | 67.70 | $68.10 | 588300 |
| 2024-03-28 | 67.65 | $67.75 | 671200 |
| 2024-03-27 | 67.62 | $67.54 | 885440 |
| 2024-03-26 | 67.60 | $67.52 | 768335 |
| 2024-03-25 | 67.58 | $67.56 | 783630 |
| 2024-03-22 | 67.55 | $67.46 | 310611 |
| 2024-03-21 | 67.52 | $67.93 | 437100 |
| 2024-03-20 | 67.45 | $67.83 | 434577 |
| 2024-03-19 | 67.38 | $67.21 | 231848 |
| 2024-03-18 | 67.36 | $67.65 | 399800 |
| 2024-03-15 | 67.29 | $67.49 | 713300 |
| 2024-03-14 | 67.23 | $67.97 | 392349 |
| 2024-03-13 | 67.11 | $68.35 | 442800 |
| 2024-03-12 | 66.93 | $68.66 | 1.8M |
| 2024-03-11 | 66.71 | $67.82 | 561403 |
| 2024-03-08 | 66.56 | $67.57 | 1.2M |
| 2024-03-07 | 66.42 | $67.52 | 680424 |
| 2024-03-06 | 66.27 | $67.09 | 749803 |
| 2024-03-05 | 66.15 | $66.02 | 781719 |
| 2024-03-04 | 66.13 | $66.63 | 900200 |
| 2024-03-01 | 66.03 | $66.75 | 647630 |
| 2024-02-29 | 65.90 | $65.86 | 1.1M |
| 2024-02-28 | 65.84 | $65.77 | 617000 |
| 2024-02-27 | 65.79 | $66.67 | 688700 |
| 2024-02-26 | 65.63 | $66.59 | 431500 |
| 2024-02-23 | 65.47 | $66.97 | 270646 |
| 2024-02-22 | 65.26 | $66.94 | 741201 |
| 2024-02-21 | 65.04 | $66.15 | 592300 |
| 2024-02-20 | 64.88 | $65.92 | 782400 |
| 2024-02-16 | 64.72 | $65.86 | 586000 |
| 2024-02-15 | 64.56 | $65.61 | 388344 |
| 2024-02-14 | 64.41 | $65.32 | 669700 |
| 2024-02-13 | 64.26 | $64.31 | 1.3M |
| 2024-02-12 | 64.21 | $65.66 | 1.1M |
| 2024-02-09 | 64.02 | $65.13 | 595727 |
| 2024-02-08 | 63.88 | $64.80 | 673723 |
| 2024-02-07 | 63.77 | $65.14 | 370100 |
| 2024-02-06 | 63.61 | $65.14 | 553708 |
| 2024-02-05 | 63.46 | $63.50 | 495500 |
| 2024-02-02 | 63.47 | $63.39 | 2.4M |
| 2024-02-01 | 63.50 | $63.64 | 1.3M |
| 2024-01-31 | 63.51 | $63.05 | 995603 |
| 2024-01-30 | 63.59 | $63.47 | 1.3M |
| 2024-01-29 | 63.64 | $64.08 | 789441 |
| 2024-01-26 | 63.65 | $64.04 | 338200 |
| 2024-01-25 | 63.67 | $64.04 | 1.1M |
| 2024-01-24 | 63.69 | $64.03 | 1.3M |
| 2024-01-23 | 63.72 | $63.11 | 815138 |
| 2024-01-22 | 63.85 | $62.49 | 515141 |
| 2024-01-19 | 64.04 | $63.17 | 646400 |
| 2024-01-18 | 64.19 | $62.41 | 748700 |
| 2024-01-17 | 64.42 | $61.78 | 896800 |
| 2024-01-16 | 64.73 | $62.86 | 546629 |
| 2024-01-12 | 64.96 | $64.54 | 1.0M |
| 2024-01-11 | 65.03 | $64.30 | 2.2M |
| 2024-01-10 | 65.12 | $63.88 | 830700 |
| 2024-01-09 | 65.26 | $64.00 | 515317 |
| 2024-01-08 | 65.39 | $64.93 | 1.5M |
| 2024-01-05 | 65.43 | $64.82 | 585300 |
| 2024-01-04 | 65.48 | $64.84 | 963418 |
| 2024-01-03 | 65.53 | $65.22 | 423941 |
| 2024-01-02 | 65.53 | $65.44 | 642000 |
| 2023-12-29 | 65.52 | $66.57 | 481233 |
| 2023-12-28 | 65.39 | $66.50 | 406032 |
| 2023-12-27 | 65.26 | $65.73 | 1.2M |
| 2023-12-26 | 65.21 | $65.38 | 388600 |
| 2023-12-22 | 65.19 | $64.92 | 547840 |
| 2023-12-21 | 65.22 | $65.33 | 744300 |
| 2023-12-20 | 65.22 | $63.95 | 695125 |
| 2023-12-19 | 65.35 | $66.35 | 698000 |
| 2023-12-18 | 65.25 | $65.77 | 755500 |
| 2023-12-15 | 65.21 | $65.84 | 689900 |
| 2023-12-14 | 65.16 | $66.29 | 2.3M |
| 2023-12-13 | 65.06 | $65.40 | 790643 |
| 2023-12-12 | 65.05 | $64.88 | 808040 |
| 2023-12-11 | 65.09 | $64.82 | 577538 |
| 2023-12-08 | 65.13 | $64.39 | 796900 |
| 2023-12-07 | 65.20 | $64.64 | 296438 |
| 2023-12-06 | 65.25 | $64.33 | 487700 |
| 2023-12-05 | 65.33 | $64.35 | 424700 |
| 2023-12-04 | 65.41 | $64.76 | 1.4M |
| 2023-12-01 | 65.44 | $65.60 | 544300 |
| 2023-11-30 | 65.39 | $65.41 | 633200 |
| 2023-11-29 | 65.33 | $65.43 | 447646 |
| 2023-11-28 | 65.26 | $65.84 | 594840 |
| 2023-11-27 | 65.12 | $65.38 | 392567 |
| 2023-11-24 | 65.01 | $65.74 | 204200 |
| 2023-11-22 | 64.85 | $65.77 | 596900 |
| 2023-11-21 | 64.66 | $65.87 | 695700 |
| 2023-11-20 | 64.45 | $66.30 | 780400 |
| 2023-11-17 | 64.17 | $65.50 | 288209 |
| 2023-11-16 | 63.96 | $65.39 | 551000 |
| 2023-11-15 | 63.74 | $66.13 | 754844 |
| 2023-11-14 | 63.43 | $65.51 | 820400 |
| 2023-11-13 | 63.17 | $64.00 | 350500 |
| 2023-11-10 | 63.06 | $63.86 | 354500 |
| 2023-11-09 | 62.97 | $63.53 | 421912 |
| 2023-11-08 | 62.90 | $64.11 | 282945 |
| 2023-11-07 | 62.78 | $64.57 | 679309 |
| 2023-11-06 | 62.62 | $64.79 | 392800 |
| 2023-11-03 | 62.43 | $64.24 | 1.7M |
| 2023-11-02 | 62.29 | $62.79 | 723200 |
| 2023-11-01 | 62.29 | $61.83 | 660142 |
| 2023-10-31 | 62.38 | $61.41 | 520642 |
| 2023-10-30 | 62.52 | $62.06 | 365600 |
| 2023-10-27 | 62.60 | $61.27 | 630500 |
| 2023-10-26 | 62.77 | $61.22 | 512400 |
| 2023-10-25 | 62.95 | $61.67 | 729142 |
| 2023-10-24 | 63.10 | $62.65 | 716500 |
| 2023-10-23 | 63.16 | $61.74 | 287500 |
| 2023-10-20 | 63.31 | $61.70 | 579600 |
| 2023-10-19 | 63.48 | $62.47 | 610200 |
| 2023-10-18 | 63.58 | $62.86 | 342300 |
| 2023-10-17 | 63.66 | $63.82 | 497117 |
| 2023-10-16 | 63.65 | $64.08 | 290800 |
| 2023-10-13 | 63.62 | $63.78 | 551200 |
| 2023-10-12 | 63.62 | $64.03 | 527834 |
| 2023-10-11 | 63.61 | $64.68 | 584100 |
| 2023-10-10 | 63.54 | $64.25 | 344918 |
| 2023-10-09 | 63.52 | $63.45 | 245400 |
| 2023-10-06 | 63.59 | $63.75 | 297816 |
| 2023-10-05 | 63.63 | $62.77 | 413400 |
| 2023-10-04 | 63.77 | $62.34 | 835900 |
| 2023-10-03 | 63.98 | $62.49 | 2.8M |
| 2023-10-02 | 64.18 | $63.26 | 329300 |
| 2023-09-29 | 64.33 | $63.50 | 865200 |
| 2023-09-28 | 64.46 | $63.41 | 315505 |
| 2023-09-27 | 64.61 | $63.35 | 376700 |
| 2023-09-26 | 64.79 | $63.13 | 353313 |
| 2023-09-25 | 65.00 | $64.13 | 499000 |
| 2023-09-22 | 65.11 | $64.42 | 297700 |
| 2023-09-21 | 65.20 | $63.43 | 478710 |
| 2023-09-20 | 65.39 | $64.62 | 480107 |
| 2023-09-19 | 65.47 | $64.92 | 171700 |
| 2023-09-18 | 65.51 | $65.43 | 223600 |
| 2023-09-15 | 65.50 | $65.49 | 499900 |
| 2023-09-14 | 65.48 | $65.78 | 211600 |
| 2023-09-13 | 65.42 | $65.32 | 396004 |
| 2023-09-12 | 65.41 | $65.43 | 386300 |
| 2023-09-11 | 65.39 | $65.61 | 202515 |
| 2023-09-08 | 65.35 | $64.92 | 286345 |
| 2023-09-07 | 65.40 | $64.90 | 588904 |
| 2023-09-06 | 65.46 | $65.72 | 507007 |
| 2023-09-05 | 65.44 | $65.99 | 359700 |
| 2023-09-01 | 65.41 | $66.43 | 403611 |
| 2023-08-31 | 65.35 | $65.58 | 998600 |
| 2023-08-30 | 65.38 | $66.20 | 747300 |
| 2023-08-29 | 65.36 | $66.48 | 766835 |
| 2023-08-28 | 65.33 | $65.47 | 600500 |
| 2023-08-25 | 65.42 | $64.80 | 353600 |
| 2023-08-24 | 65.60 | $64.70 | 567600 |
| 2023-08-23 | 65.81 | $64.92 | 417009 |
| 2023-08-22 | 66.02 | $64.00 | 1.8M |
| 2023-08-21 | 66.34 | $64.16 | 852505 |
| 2023-08-18 | 66.67 | $64.07 | 1.4M |
| 2023-08-17 | 67.02 | $64.68 | 1.4M |
| 2023-08-16 | 67.32 | $64.50 | 808612 |
| 2023-08-15 | 67.66 | $65.14 | 325600 |
| 2023-08-14 | 67.96 | $66.02 | 576500 |
| 2023-08-11 | 68.18 | $66.36 | 459948 |
| 2023-08-10 | 68.38 | $67.49 | 814300 |
| 2023-08-09 | 68.49 | $67.39 | 375547 |
| 2023-08-08 | 68.60 | $67.19 | 626400 |
| 2023-08-07 | 68.74 | $68.12 | 421145 |
| 2023-08-04 | 68.78 | $68.17 | 679300 |
| 2023-08-03 | 68.80 | $68.43 | 405600 |
| 2023-08-02 | 68.78 | $67.90 | 780120 |
| 2023-08-01 | 68.81 | $69.70 | 614300 |
| 2023-07-31 | 68.65 | $70.53 | 1.6M |
| 2023-07-28 | 68.40 | $70.48 | 452346 |
| 2023-07-27 | 68.13 | $68.66 | 243119 |
| 2023-07-26 | 68.02 | $69.34 | 503300 |
| 2023-07-25 | 67.84 | $68.95 | 520000 |
| 2023-07-24 | 67.68 | $68.34 | 717000 |
| 2023-07-21 | 67.56 | $67.45 | 343608 |
| 2023-07-20 | 67.53 | $67.62 | 388500 |
| 2023-07-19 | 67.47 | $68.11 | 481736 |
| 2023-07-18 | 67.37 | $68.22 | 212645 |
| 2023-07-17 | 67.26 | $68.88 | 374200 |
| 2023-07-14 | 67.09 | $68.88 | 476371 |
| 2023-07-13 | 66.91 | $69.23 | 1.7M |
| 2023-07-12 | 66.70 | $68.27 | 535149 |
| 2023-07-11 | 66.58 | $66.85 | 275215 |
| 2023-07-10 | 66.59 | $66.16 | 2.0M |
| 2023-07-07 | 66.68 | $66.05 | 851700 |
| 2023-07-06 | 66.77 | $65.45 | 434900 |
| 2023-07-05 | 66.94 | $66.70 | 847823 |
| 2023-07-03 | 66.98 | $67.23 | 280400 |
| 2023-06-30 | 66.98 | $66.44 | 607800 |
| 2023-06-29 | 67.04 | $65.91 | 317500 |
| 2023-06-28 | 67.15 | $66.45 | 435140 |
| 2023-06-27 | 67.21 | $66.82 | 247500 |
| 2023-06-26 | 67.22 | $66.01 | 249504 |
| 2023-06-23 | 67.31 | $65.80 | 435600 |
| 2023-06-22 | 67.41 | $66.88 | 264048 |
| 2023-06-21 | 67.41 | $66.96 | 280400 |
| 2023-06-20 | 67.39 | $67.34 | 1.2M |
| 2023-06-16 | 67.34 | $68.96 | 530200 |
| 2023-06-15 | 67.11 | $69.13 | 460600 |
| 2023-06-14 | 66.86 | $68.61 | 548500 |
| 2023-06-13 | 66.64 | $68.28 | 514518 |
| 2023-06-12 | 66.45 | $67.47 | 402533 |
| 2023-06-09 | 66.32 | $67.23 | 334200 |
| 2023-06-08 | 66.21 | $67.06 | 696115 |
| 2023-06-07 | 66.11 | $66.59 | 318200 |
| 2023-06-06 | 66.06 | $67.36 | 559217 |
| 2023-06-05 | 65.94 | $66.86 | 239500 |
| 2023-06-02 | 65.86 | $67.04 | 522500 |
| 2023-06-01 | 65.76 | $65.83 | 686500 |
| 2023-05-31 | 65.78 | $64.81 | 892839 |
| 2023-05-30 | 65.89 | $65.28 | 1.8M |
| 2023-05-26 | 65.97 | $66.10 | 1.3M |
| 2023-05-25 | 65.98 | $64.91 | 1.3M |
| 2023-05-24 | 66.10 | $65.05 | 588500 |
| 2023-05-23 | 66.22 | $65.59 | 752212 |
| 2023-05-22 | 66.28 | $66.68 | 475328 |
| 2023-05-19 | 66.23 | $66.11 | 633100 |
| 2023-05-18 | 66.24 | $65.96 | 497600 |
| 2023-05-17 | 66.27 | $66.30 | 814000 |
| 2023-05-16 | 66.28 | $66.09 | 344000 |
| 2023-05-15 | 66.31 | $66.72 | 1.1M |
| 2023-05-12 | 66.30 | $65.16 | 588045 |
| 2023-05-11 | 66.44 | $66.16 | 514700 |
| 2023-05-10 | 66.50 | $66.45 | 309702 |
| 2023-05-09 | 66.54 | $66.47 | 294636 |
| 2023-05-08 | 66.58 | $67.09 | 285638 |
| 2023-05-05 | 66.57 | $67.07 | 340247 |
| 2023-05-04 | 66.56 | $66.30 | 3.4M |
| 2023-05-03 | 66.63 | $65.76 | 341327 |
| 2023-05-02 | 66.76 | $65.84 | 338205 |
| 2023-05-01 | 66.90 | $66.47 | 211738 |
| 2023-04-28 | 66.98 | $66.71 | 401800 |
| 2023-04-27 | 67.05 | $66.37 | 209601 |
| 2023-04-26 | 67.15 | $65.53 | 348000 |
| 2023-04-25 | 67.35 | $64.95 | 1.8M |
| 2023-04-24 | 67.60 | $66.38 | 523239 |
| 2023-04-21 | 67.72 | $66.72 | 502807 |
| 2023-04-20 | 67.81 | $67.37 | 696700 |
| 2023-04-19 | 67.82 | $67.54 | 433100 |
| 2023-04-18 | 67.82 | $68.16 | 452138 |
| 2023-04-17 | 67.74 | $68.27 | 495800 |
| 2023-04-14 | 67.63 | $67.85 | 541834 |
| 2023-04-13 | 67.55 | $68.43 | 1.2M |
| 2023-04-12 | 67.39 | $67.36 | 457600 |
| 2023-04-11 | 67.32 | $68.13 | 309000 |
| 2023-04-10 | 67.17 | $67.90 | 815400 |
| 2023-04-06 | 67.02 | $67.78 | 367600 |
| 2023-04-05 | 66.87 | $67.49 | 253706 |
| 2023-04-04 | 66.74 | $68.01 | 325200 |
| 2023-04-03 | 66.56 | $68.10 | 393600 |
| 2023-03-31 | 66.36 | $67.87 | 303605 |
| 2023-03-30 | 66.19 | $67.99 | 218900 |
| 2023-03-29 | 66.00 | $67.37 | 343301 |
| 2023-03-28 | 65.86 | $67.17 | 596534 |
| 2023-03-27 | 65.74 | $66.30 | 256448 |
| 2023-03-24 | 65.70 | $66.78 | 242057 |
| 2023-03-23 | 65.61 | $67.05 | 832200 |
| 2023-03-22 | 65.49 | $65.92 | 1.5M |
| 2023-03-21 | 65.49 | $65.51 | 280900 |
| 2023-03-20 | 65.53 | $64.90 | 445000 |
| 2023-03-17 | 65.64 | $64.77 | 324100 |
| 2023-03-16 | 65.78 | $65.01 | 653129 |
| 2023-03-15 | 65.92 | $64.05 | 873214 |
| 2023-03-14 | 66.18 | $65.11 | 553133 |
| 2023-03-13 | 66.36 | $65.02 | 997300 |
| 2023-03-10 | 66.56 | $64.61 | 737800 |
| 2023-03-09 | 66.83 | $64.94 | 865711 |
| 2023-03-08 | 67.10 | $66.49 | 552736 |
| 2023-03-07 | 67.22 | $66.42 | 387920 |
| 2023-03-06 | 67.37 | $67.47 | 948300 |
| 2023-03-03 | 67.43 | $67.84 | 578300 |
| 2023-03-02 | 67.48 | $67.36 | 706105 |
| 2023-03-01 | 67.59 | $66.87 | 1.6M |
| 2023-02-28 | 67.77 | $65.47 | 407000 |
| 2023-02-27 | 68.11 | $65.92 | 296700 |
| 2023-02-24 | 68.44 | $65.48 | 563300 |
| 2023-02-23 | 68.84 | $67.02 | 549907 |
| 2023-02-22 | 69.13 | $66.81 | 722300 |
| 2023-02-21 | 69.46 | $67.18 | 803900 |
| 2023-02-17 | 69.78 | $67.97 | 910000 |
| 2023-02-16 | 70.05 | $68.72 | 610813 |
| 2023-02-15 | 70.25 | $68.62 | 533312 |
| 2023-02-14 | 70.46 | $69.53 | 456000 |
| 2023-02-13 | 70.60 | $69.74 | 515000 |
| 2023-02-10 | 70.72 | $69.26 | 674733 |
| 2023-02-09 | 70.88 | $70.03 | 412117 |
| 2023-02-08 | 70.98 | $69.49 | 1.0M |
| 2023-02-07 | 71.13 | $69.60 | 951000 |
| 2023-02-06 | 71.26 | $69.22 | 1.0M |
| 2023-02-03 | 71.43 | $70.24 | 720800 |
| 2023-02-02 | 71.49 | $71.54 | 1.2M |
| 2023-02-01 | 71.41 | $72.03 | 603400 |
| 2023-01-31 | 71.25 | $70.90 | 592923 |
| 2023-01-30 | 71.17 | $71.32 | 867475 |
| 2023-01-27 | 71.02 | $72.83 | 1.1M |
| 2023-01-26 | 70.69 | $73.08 | 1.6M |
| 2023-01-25 | 70.30 | $72.29 | 710501 |
| 2023-01-24 | 69.95 | $72.23 | 1.5M |
| 2023-01-23 | 69.57 | $72.38 | 882442 |
| 2023-01-20 | 69.14 | $71.68 | 478340 |
| 2023-01-19 | 68.75 | $70.57 | 562928 |
| 2023-01-18 | 68.43 | $69.91 | 917400 |
| 2023-01-17 | 68.15 | $70.32 | 834413 |
| 2023-01-13 | 67.80 | $70.75 | 942800 |
| 2023-01-12 | 67.40 | $70.23 | 1.0M |
| 2023-01-11 | 67.02 | $69.90 | 2.6M |
| 2023-01-10 | 66.67 | $69.72 | 980210 |
| 2023-01-09 | 66.31 | $69.29 | 2.6M |
| 2023-01-06 | 65.98 | $68.77 | 702200 |
| 2023-01-05 | 65.69 | $67.56 | 1.1M |
| 2023-01-04 | 65.51 | $67.92 | 515238 |
| 2023-01-03 | 65.29 | $65.67 | 654300 |
| 2022-12-30 | 65.28 | $64.79 | 572600 |
| 2022-12-29 | 65.37 | $65.72 | 434700 |
| 2022-12-28 | 65.38 | $64.42 | 1.1M |
| 2022-12-27 | 65.51 | $65.76 | 350100 |
| 2022-12-23 | 65.50 | $64.51 | 409925 |
| 2022-12-22 | 65.60 | $64.62 | 558014 |
| 2022-12-21 | 65.68 | $65.20 | 974500 |
| 2022-12-20 | 65.70 | $64.60 | 553600 |
| 2022-12-19 | 65.77 | $64.91 | 499830 |
| 2022-12-16 | 65.80 | $64.94 | 971400 |
| 2022-12-15 | 65.82 | $64.88 | 833700 |
| 2022-12-14 | 65.85 | $66.47 | 628200 |
| 2022-12-13 | 65.72 | $66.41 | 1.8M |
| 2022-12-12 | 65.58 | $66.53 | 1.3M |
| 2022-12-09 | 65.42 | $66.64 | 864538 |
| 2022-12-08 | 65.22 | $66.86 | 723615 |
| 2022-12-07 | 64.96 | $65.84 | 1.2M |
| 2022-12-06 | 64.77 | $66.30 | 519527 |
| 2022-12-05 | 64.50 | $66.39 | 763700 |
| 2022-12-02 | 64.19 | $66.88 | 629100 |
| 2022-12-01 | 63.79 | $66.64 | 760934 |
| 2022-11-30 | 63.36 | $66.70 | 1.4M |
| 2022-11-29 | 62.88 | $64.55 | 538616 |
| 2022-11-28 | 62.56 | $62.88 | 530721 |
| 2022-11-25 | 62.36 | $63.13 | 175239 |
| 2022-11-23 | 62.11 | $63.44 | 431499 |
| 2022-11-22 | 61.80 | $62.89 | 473800 |
| 2022-11-21 | 61.50 | $62.74 | 377015 |
| 2022-11-18 | 61.19 | $63.75 | 307046 |
| 2022-11-17 | 60.75 | $64.37 | 654400 |
| 2022-11-16 | 60.21 | $64.02 | 1.0M |
| 2022-11-15 | 59.68 | $65.13 | 1.2M |
| 2022-11-14 | 59.01 | $63.20 | 823735 |
| 2022-11-11 | 58.49 | $63.45 | 6.6M |
| 2022-11-10 | 57.92 | $61.56 | 4.6M |
| 2022-11-09 | 57.52 | $58.91 | 2.9M |
| 2022-11-08 | 57.35 | $60.07 | 661400 |
| 2022-11-07 | 57.07 | $59.54 | 899600 |
| 2022-11-04 | 56.83 | $59.26 | 1.7M |
| 2022-11-03 | 56.62 | $56.71 | 709500 |
| 2022-11-02 | 56.67 | $56.36 | 712345 |
| 2022-11-01 | 56.78 | $56.69 | 492134 |
| 2022-10-31 | 56.88 | $55.51 | 869533 |
| 2022-10-28 | 57.10 | $55.89 | 535100 |
| 2022-10-27 | 57.30 | $56.30 | 752653 |
| 2022-10-26 | 57.48 | $56.90 | 659143 |
| 2022-10-25 | 57.62 | $55.71 | 1.4M |
| 2022-10-24 | 57.88 | $55.19 | 1.1M |
| 2022-10-21 | 58.23 | $57.70 | 644000 |
| 2022-10-20 | 58.34 | $57.15 | 581500 |
| 2022-10-19 | 58.54 | $56.83 | 493522 |
| 2022-10-18 | 58.79 | $58.08 | 602400 |
| 2022-10-17 | 58.95 | $58.29 | 777336 |
| 2022-10-14 | 59.11 | $56.90 | 1.2M |
| 2022-10-13 | 59.45 | $57.72 | 1.7M |
| 2022-10-12 | 59.73 | $57.58 | 1.0M |
| 2022-10-11 | 60.07 | $57.49 | 961725 |
| 2022-10-10 | 60.45 | $58.44 | 685300 |
| 2022-10-07 | 60.78 | $59.39 | 314800 |
| 2022-10-06 | 61.05 | $60.76 | 628646 |
| 2022-10-05 | 61.21 | $61.20 | 636000 |
| 2022-10-04 | 61.35 | $61.08 | 1.0M |
| 2022-10-03 | 61.52 | $59.09 | 833530 |
| 2022-09-30 | 61.91 | $58.53 | 1.7M |
| 2022-09-29 | 62.39 | $58.87 | 1.2M |
| 2022-09-28 | 62.87 | $60.34 | 820100 |
| 2022-09-27 | 63.25 | $60.02 | 1.1M |
| 2022-09-26 | 63.69 | $60.28 | 837149 |
| 2022-09-23 | 64.13 | $60.70 | 961300 |
| 2022-09-22 | 64.58 | $62.04 | 1.1M |
| 2022-09-21 | 64.92 | $62.59 | 759100 |
| 2022-09-20 | 65.23 | $63.69 | 457923 |
| 2022-09-19 | 65.45 | $64.12 | 837124 |
| 2022-09-16 | 65.64 | $63.90 | 1.1M |
| 2022-09-15 | 65.87 | $64.51 | 651400 |
| 2022-09-14 | 66.07 | $65.14 | 650600 |
| 2022-09-13 | 66.22 | $64.88 | 772000 |
| 2022-09-12 | 66.41 | $66.87 | 677800 |
| 2022-09-09 | 66.43 | $66.06 | 390200 |
| 2022-09-08 | 66.54 | $65.08 | 452300 |
| 2022-09-07 | 66.75 | $65.43 | 1.1M |
| 2022-09-06 | 66.95 | $64.86 | 866000 |
| 2022-09-02 | 67.21 | $65.59 | 796700 |
| 2022-09-01 | 67.41 | $66.40 | 936500 |
| 2022-08-31 | 67.55 | $66.96 | 680249 |
| 2022-08-30 | 67.64 | $66.34 | 703511 |
| 2022-08-29 | 67.78 | $66.94 | 547947 |
| 2022-08-26 | 67.88 | $67.44 | 646409 |
| 2022-08-25 | 67.93 | $68.55 | 465200 |
| 2022-08-24 | 67.87 | $66.98 | 1.4M |
| 2022-08-23 | 67.97 | $66.94 | 679141 |
| 2022-08-22 | 68.07 | $66.74 | 502200 |
| 2022-08-19 | 68.20 | $67.23 | 591530 |
| 2022-08-18 | 68.29 | $68.08 | 661400 |
| 2022-08-17 | 68.30 | $68.48 | 326000 |
| 2022-08-16 | 68.26 | $68.83 | 548216 |
| 2022-08-15 | 68.19 | $68.87 | 327703 |
| 2022-08-12 | 68.11 | $69.22 | 1.5M |
| 2022-08-11 | 67.98 | $68.67 | 599125 |
| 2022-08-10 | 67.89 | $68.30 | 859243 |
| 2022-08-09 | 67.83 | $67.66 | 544300 |
| 2022-08-08 | 67.83 | $67.94 | 582800 |
| 2022-08-05 | 67.80 | $68.16 | 521347 |
| 2022-08-04 | 67.76 | $68.25 | 1.3M |
| 2022-08-03 | 67.71 | $67.66 | 1.2M |
| 2022-08-02 | 67.72 | $67.05 | 942915 |
| 2022-08-01 | 67.79 | $67.41 | 882544 |
| 2022-07-29 | 67.83 | $68.00 | 1.1M |
| 2022-07-28 | 67.83 | $68.55 | 758900 |
| 2022-07-27 | 67.77 | $68.52 | 732000 |
| 2022-07-26 | 67.73 | $67.31 | 534400 |
| 2022-07-25 | 67.81 | $67.91 | 533800 |
| 2022-07-22 | 67.84 | $67.61 | 468300 |
| 2022-07-21 | 67.91 | $68.48 | 755910 |
| 2022-07-20 | 67.89 | $67.81 | 1.3M |
| 2022-07-19 | 67.94 | $68.20 | 720234 |
| 2022-07-18 | 67.96 | $67.15 | 3.7M |
| 2022-07-15 | 68.07 | $66.74 | 877900 |
| 2022-07-14 | 68.24 | $66.53 | 1.3M |
| 2022-07-13 | 68.44 | $66.96 | 1.8M |
| 2022-07-12 | 68.60 | $67.05 | 1.8M |
| 2022-07-11 | 68.77 | $67.24 | 799141 |
| 2022-07-08 | 68.94 | $69.21 | 774500 |
| 2022-07-07 | 68.94 | $69.28 | 959424 |
| 2022-07-06 | 68.94 | $67.86 | 1.3M |
| 2022-07-05 | 69.10 | $68.37 | 1.7M |
| 2022-07-01 | 69.22 | $68.69 | 855114 |
| 2022-06-30 | 69.33 | $69.20 | 1.7M |
| 2022-06-29 | 69.40 | $69.37 | 633800 |
| 2022-06-28 | 69.47 | $69.62 | 1.1M |
| 2022-06-27 | 69.52 | $70.02 | 1.4M |
| 2022-06-24 | 69.52 | $70.10 | 1.1M |
| 2022-06-23 | 69.52 | $68.43 | 1.4M |
| 2022-06-22 | 69.67 | $67.94 | 788804 |
| 2022-06-21 | 69.87 | $69.20 | 1.3M |
| 2022-06-17 | 69.96 | $67.96 | 2.8M |
| 2022-06-16 | 70.17 | $67.56 | 1.5M |
| 2022-06-15 | 70.42 | $69.62 | 2.1M |
| 2022-06-14 | 70.48 | $68.87 | 1.8M |
| 2022-06-13 | 70.60 | $67.81 | 1.5M |
| 2022-06-10 | 70.82 | $70.13 | 1.2M |
| 2022-06-09 | 70.80 | $70.73 | 1.1M |
| 2022-06-08 | 70.71 | $72.80 | 798400 |
| 2022-06-07 | 70.39 | $72.21 | 2.3M |
| 2022-06-06 | 70.10 | $71.86 | 913900 |
| 2022-06-03 | 69.83 | $71.14 | 1.1M |
| 2022-06-02 | 69.62 | $72.49 | 2.6M |
| 2022-06-01 | 69.27 | $71.11 | 855900 |
| 2022-05-31 | 69.07 | $71.69 | 1.2M |
| 2022-05-27 | 68.80 | $70.57 | 2.2M |
| 2022-05-26 | 68.65 | $69.69 | 793748 |
| 2022-05-25 | 68.58 | $68.59 | 1.1M |
| 2022-05-24 | 68.61 | $68.27 | 2.9M |
| 2022-05-23 | 68.68 | $69.77 | 2.5M |
| 2022-05-20 | 68.61 | $69.37 | 3.4M |
| 2022-05-19 | 68.59 | $69.06 | 2.1M |
| 2022-05-18 | 68.60 | $67.99 | 1.7M |
| 2022-05-17 | 68.73 | $69.66 | 1.4M |
| 2022-05-16 | 68.72 | $67.72 | 1.2M |
| 2022-05-13 | 68.91 | $68.10 | 2.5M |
| 2022-05-12 | 69.10 | $66.21 | 2.0M |
| 2022-05-11 | 69.50 | $66.49 | 2.6M |
| 2022-05-10 | 69.91 | $67.01 | 2.2M |
| 2022-05-09 | 70.30 | $66.52 | 2.0M |
| 2022-05-06 | 70.78 | $68.61 | 2.1M |
| 2022-05-05 | 71.09 | $69.57 | 3.2M |
| 2022-05-04 | 71.33 | $72.28 | 1.9M |
| 2022-05-03 | 71.33 | $71.59 | 1.4M |
| 2022-05-02 | 71.43 | $71.01 | 2.9M |
| 2022-04-29 | 71.61 | $70.92 | 2.0M |
| 2022-04-28 | 71.82 | $70.41 | 1.8M |
| 2022-04-27 | 72.10 | $69.39 | 3.2M |
| 2022-04-26 | 72.52 | $68.50 | 2.4M |
| 2022-04-25 | 73.06 | $69.99 | 3.0M |
| 2022-04-22 | 73.48 | $70.54 | 1.9M |
| 2022-04-21 | 73.87 | $70.92 | 1.2M |
| 2022-04-20 | 74.25 | $72.24 | 1.2M |
| 2022-04-19 | 74.52 | $72.69 | 1.1M |
| 2022-04-18 | 74.76 | $72.87 | 1.5M |
| 2022-04-14 | 74.99 | $73.29 | 1.2M |
| 2022-04-13 | 75.20 | $74.28 | 1.5M |
| 2022-04-12 | 75.33 | $73.14 | 2.3M |
| 2022-04-11 | 75.54 | $73.37 | 1.2M |
| 2022-04-08 | 75.71 | $74.71 | 1.4M |
| 2022-04-07 | 75.74 | $74.68 | 1.9M |
| 2022-04-06 | 75.76 | $75.35 | 1.6M |
| 2022-04-05 | 75.72 | $76.49 | 1.7M |
| 2022-04-04 | 75.54 | $77.92 | 2.9M |
| 2022-04-01 | 75.20 | $76.30 | 3.4M |
| 2022-03-31 | 75.02 | $75.03 | 1.1M |
| 2022-03-30 | 74.96 | $76.51 | 850836 |
| 2022-03-29 | 74.76 | $76.77 | 1.6M |
| 2022-03-28 | 74.55 | $75.42 | 761000 |
| 2022-03-25 | 74.48 | $75.10 | 1.0M |
| 2022-03-24 | 74.47 | $75.91 | 964000 |
| 2022-03-23 | 74.38 | $75.52 | 1.1M |
| 2022-03-22 | 74.36 | $76.36 | 1.5M |
| 2022-03-21 | 74.26 | $74.94 | 1.6M |
| 2022-03-18 | 74.34 | $76.58 | 1.6M |
| 2022-03-17 | 74.28 | $75.24 | 3.3M |
| 2022-03-16 | 74.39 | $75.88 | 4.0M |
| 2022-03-15 | 74.47 | $69.55 | 5.3M |
| 2022-03-14 | 75.20 | $69.43 | 1.9M |
| 2022-03-11 | 76.00 | $71.14 | 1.8M |
| 2022-03-10 | 76.70 | $72.83 | 1.8M |
| 2022-03-09 | 77.28 | $74.40 | 1.9M |
| 2022-03-08 | 77.75 | $72.38 | 2.8M |
| 2022-03-07 | 78.45 | $72.26 | 2.6M |
| 2022-03-04 | 79.21 | $75.19 | 2.7M |
| 2022-03-03 | 79.72 | $76.85 | 971900 |
| 2022-03-02 | 80.09 | $78.03 | 1.3M |
| 2022-03-01 | 80.37 | $77.91 | 3.0M |
| 2022-02-28 | 80.68 | $78.62 | 1.9M |
| 2022-02-25 | 80.93 | $79.39 | 1.5M |
| 2022-02-24 | 81.10 | $78.15 | 3.1M |
| 2022-02-23 | 81.39 | $79.19 | 1.3M |
| 2022-02-22 | 81.60 | $80.06 | 968128 |
| 2022-02-18 | 81.73 | $81.33 | 781600 |
| 2022-02-17 | 81.74 | $82.01 | 1.1M |
| 2022-02-16 | 81.70 | $82.76 | 1.2M |
| 2022-02-15 | 81.60 | $82.35 | 1.1M |
| 2022-02-14 | 81.53 | $80.66 | 922800 |
| 2022-02-11 | 81.64 | $81.39 | 1.8M |
| 2022-02-10 | 81.70 | $82.69 | 1.2M |
| 2022-02-09 | 81.65 | $83.32 | 917936 |
| 2022-02-08 | 81.54 | $81.92 | 709743 |
| 2022-02-07 | 81.57 | $81.30 | 1.3M |
| 2022-02-04 | 81.66 | $81.52 | 643734 |
| 2022-02-03 | 81.74 | $81.07 | 699700 |
| 2022-02-02 | 81.86 | $81.93 | 923707 |
| 2022-02-01 | 81.90 | $82.03 | 1.1M |
| 2022-01-31 | 81.94 | $81.65 | 1.0M |
| 2022-01-28 | 82.03 | $78.98 | 1.1M |
| 2022-01-27 | 82.38 | $78.76 | 785300 |
| 2022-01-26 | 82.77 | $80.11 | 1.1M |
| 2022-01-25 | 83.05 | $81.29 | 2.3M |
| 2022-01-24 | 83.22 | $81.59 | 1.8M |
| 2022-01-21 | 83.37 | $82.60 | 692433 |
| 2022-01-20 | 83.41 | $84.00 | 2.3M |
| 2022-01-19 | 83.32 | $83.18 | 1.1M |
| 2022-01-18 | 83.28 | $83.03 | 1.1M |
| 2022-01-14 | 83.26 | $84.36 | 850800 |
| 2022-01-13 | 83.09 | $84.48 | 3.3M |
| 2022-01-12 | 82.90 | $85.60 | 4.3M |
| 2022-01-11 | 82.59 | $84.33 | 591526 |
| 2022-01-10 | 82.39 | $82.68 | 1.1M |
| 2022-01-07 | 82.36 | $82.73 | 950336 |
| 2022-01-06 | 82.34 | $81.96 | 597400 |
| 2022-01-05 | 82.41 | $81.57 | 1.6M |
| 2022-01-04 | 82.54 | $82.95 | 1.1M |
| 2022-01-03 | 82.54 | $83.29 | 629900 |
| 2021-12-31 | 82.50 | $82.70 | 702837 |
| 2021-12-30 | 82.53 | $83.15 | 1.2M |
| 2021-12-29 | 82.51 | $82.16 | 1.2M |
| 2021-12-28 | 82.60 | $82.51 | 739106 |
| 2021-12-27 | 82.65 | $82.70 | 832800 |
| 2021-12-23 | 82.69 | $82.48 | 1.1M |
| 2021-12-22 | 82.77 | $82.08 | 1.1M |
| 2021-12-21 | 82.91 | $81.72 | 1.2M |
| 2021-12-20 | 83.10 | $80.18 | 957400 |
| 2021-12-17 | 83.47 | $81.35 | 1.3M |
| 2021-12-16 | 83.75 | $81.81 | 1.2M |
| 2021-12-15 | 84.02 | $81.95 | 1.1M |
| 2021-12-14 | 84.30 | $82.37 | 1.8M |
| 2021-12-13 | 84.57 | $82.58 | 1.5M |
| 2021-12-10 | 84.84 | $85.37 | 810331 |
| 2021-12-09 | 84.86 | $85.33 | 1.4M |
| 2021-12-08 | 84.88 | $85.67 | 1.5M |
| 2021-12-07 | 84.88 | $85.20 | 1.4M |
| 2021-12-06 | 84.92 | $83.81 | 1.1M |
| 2021-12-03 | 85.11 | $83.01 | 1.4M |
| 2021-12-02 | 85.40 | $84.28 | 1.4M |
| 2021-12-01 | 85.57 | $83.36 | 901600 |
| 2021-11-30 | 85.84 | $83.29 | 1.2M |
| 2021-11-29 | 86.13 | $83.52 | 2.9M |
| 2021-11-26 | 86.42 | $83.39 | 1.8M |
| 2021-11-24 | 86.74 | $85.94 | 1.6M |
| 2021-11-23 | 86.82 | $86.02 | 803327 |
| 2021-11-22 | 86.90 | $86.28 | 735006 |
| 2021-11-19 | 86.97 | $86.64 | 588306 |
| 2021-11-18 | 87.01 | $86.60 | 946908 |
| 2021-11-17 | 87.06 | $87.52 | 786200 |
| 2021-11-16 | 87.03 | $88.00 | 555400 |
| 2021-11-15 | 86.96 | $87.69 | 554547 |
| 2021-11-12 | 86.92 | $87.93 | 716146 |
| 2021-11-11 | 86.85 | $87.44 | 1.1M |
| 2021-11-10 | 86.82 | $86.06 | 4.4M |
| 2021-11-09 | 86.92 | $86.26 | 4.7M |
| 2021-11-08 | 87.00 | $86.86 | 503000 |
| 2021-11-05 | 87.01 | $85.97 | 505628 |
| 2021-11-04 | 87.11 | $86.28 | 769529 |
| 2021-11-03 | 87.17 | $86.38 | 889300 |
| 2021-11-02 | 87.21 | $86.04 | 1.3M |
| 2021-11-01 | 87.27 | $86.99 | 863714 |
| 2021-10-29 | 87.23 | $86.31 | 419535 |
| 2021-10-28 | 87.24 | $87.41 | 502700 |
| 2021-10-27 | 87.14 | $87.23 | 538400 |
| 2021-10-26 | 87.04 | $87.94 | 1.4M |
| 2021-10-25 | 86.86 | $88.39 | 399600 |
| 2021-10-22 | 86.62 | $88.08 | 698128 |
| 2021-10-21 | 86.40 | $88.27 | 604500 |
| 2021-10-20 | 86.16 | $88.62 | 562640 |
| 2021-10-19 | 85.87 | $88.74 | 1.1M |
| 2021-10-18 | 85.55 | $87.26 | 452122 |
| 2021-10-15 | 85.36 | $87.35 | 682023 |
| 2021-10-14 | 85.16 | $86.44 | 718400 |
| 2021-10-13 | 85.05 | $86.14 | 1.1M |
| 2021-10-12 | 84.97 | $84.77 | 1.3M |
| 2021-10-11 | 85.05 | $85.34 | 826000 |
| 2021-10-08 | 85.09 | $85.64 | 514033 |
| 2021-10-07 | 85.11 | $85.42 | 594009 |
| 2021-10-06 | 85.18 | $83.62 | 603800 |
| 2021-10-05 | 85.44 | $83.99 | 717500 |
| 2021-10-04 | 85.70 | $83.44 | 908637 |
| 2021-10-01 | 86.05 | $84.66 | 827808 |
| 2021-09-30 | 86.30 | $84.93 | 1.7M |
| 2021-09-29 | 86.55 | $84.38 | 1.0M |
| 2021-09-28 | 86.87 | $85.14 | 886418 |
| 2021-09-27 | 87.14 | $86.15 | 544306 |
| 2021-09-24 | 87.31 | $85.52 | 1.3M |
| 2021-09-23 | 87.54 | $86.70 | 1.2M |
| 2021-09-22 | 87.67 | $86.17 | 1.7M |
| 2021-09-21 | 87.85 | $85.00 | 1.3M |
| 2021-09-20 | 88.14 | $84.37 | 1.3M |
| 2021-09-17 | 88.49 | $86.94 | 576700 |
| 2021-09-16 | 88.59 | $87.02 | 427218 |
| 2021-09-15 | 88.66 | $88.01 | 900300 |
| 2021-09-14 | 88.63 | $88.40 | 470936 |
| 2021-09-13 | 88.56 | $89.28 | 563004 |
| 2021-09-10 | 88.39 | $89.17 | 1.6M |
| 2021-09-09 | 88.23 | $89.19 | 640842 |
| 2021-09-08 | 88.06 | $89.52 | 739500 |
| 2021-09-07 | 87.86 | $90.70 | 1.4M |
| 2021-09-03 | 87.53 | $90.01 | 1.0M |
| 2021-09-02 | 87.27 | $89.62 | 794300 |
| 2021-09-01 | 87.03 | $89.92 | 646000 |
| 2021-08-31 | 86.77 | $88.76 | 1.1M |
| 2021-08-30 | 86.61 | $87.46 | 750833 |
| 2021-08-27 | 86.58 | $87.25 | 470831 |
| 2021-08-26 | 86.58 | $86.30 | 1.0M |
| 2021-08-25 | 86.67 | $87.15 | 894300 |
| 2021-08-24 | 86.69 | $87.15 | 864400 |
| 2021-08-23 | 86.70 | $85.24 | 2.1M |
| 2021-08-20 | 86.91 | $84.02 | 842000 |
| 2021-08-19 | 87.25 | $84.05 | 925000 |
| 2021-08-18 | 87.63 | $85.44 | 1.9M |
| 2021-08-17 | 87.91 | $85.05 | 2.2M |
| 2021-08-16 | 88.25 | $86.95 | 1.3M |
| 2021-08-13 | 88.42 | $87.56 | 373600 |
| 2021-08-12 | 88.55 | $87.93 | 1.1M |
| 2021-08-11 | 88.67 | $88.75 | 631000 |
| 2021-08-10 | 88.73 | $88.65 | 689621 |
| 2021-08-09 | 88.82 | $88.56 | 1.1M |
| 2021-08-06 | 88.93 | $88.17 | 1.3M |
| 2021-08-05 | 89.09 | $88.97 | 1.7M |
| 2021-08-04 | 89.19 | $89.32 | 1.5M |
| 2021-08-03 | 89.26 | $88.65 | 1.0M |
| 2021-08-02 | 89.41 | $88.25 | 769600 |
| 2021-07-30 | 89.63 | $87.80 | 1.6M |
| 2021-07-29 | 89.92 | $88.27 | 1.9M |
| 2021-07-28 | 90.19 | $87.94 | 2.6M |
| 2021-07-27 | 90.53 | $85.53 | 4.4M |
| 2021-07-26 | 91.15 | $87.70 | 3.2M |
| 2021-07-23 | 91.59 | $89.93 | 1.2M |
| 2021-07-22 | 91.84 | $91.32 | 1.2M |
| 2021-07-21 | 91.96 | $91.11 | 403900 |
| 2021-07-20 | 92.12 | $90.64 | 522300 |
| 2021-07-19 | 92.33 | $90.25 | 2.8M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
113.47
2026-07-17
Close Price
$109.81
Vol: 811477
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
55.42
Average
77.44
Maximum
121.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 113.47 | $109.81 | 811477 |
| 2026-07-16 | 114.39 | $111.31 | 498200 |
| 2026-07-15 | 115.15 | $113.84 | 609216 |
| 2026-07-14 | 115.51 | $113.94 | 530600 |
| 2026-07-13 | 115.91 | $111.83 | 924004 |
| 2026-07-10 | 116.81 | $116.22 | 1.1M |
| 2026-07-09 | 116.94 | $116.29 | 618944 |
| 2026-07-08 | 117.08 | $115.21 | 1.1M |
| 2026-07-07 | 117.46 | $114.25 | 512244 |
| 2026-07-06 | 118.10 | $117.57 | 760500 |
| 2026-07-02 | 118.15 | $113.94 | 567001 |
| 2026-07-01 | 118.96 | $115.86 | 778231 |
| 2026-06-30 | 119.50 | $119.33 | 504100 |
| 2026-06-29 | 119.38 | $117.47 | 329300 |
| 2026-06-26 | 119.62 | $116.86 | 725389 |
| 2026-06-25 | 120.03 | $118.37 | 666800 |
| 2026-06-24 | 120.17 | $117.20 | 711101 |
| 2026-06-23 | 120.57 | $116.72 | 732529 |
| 2026-06-22 | 121.12 | $124.21 | 528221 |
| 2026-06-18 | 120.17 | $123.30 | 328200 |
| 2026-06-17 | 119.24 | $119.04 | 1.1M |
| 2026-06-16 | 119.05 | $119.24 | 383659 |
| 2026-06-15 | 118.78 | $121.32 | 626405 |
| 2026-06-12 | 118.01 | $117.76 | 427200 |
| 2026-06-11 | 117.86 | $117.22 | 733941 |
| 2026-06-10 | 117.78 | $112.23 | 584005 |
| 2026-06-09 | 118.74 | $114.42 | 689114 |
| 2026-06-08 | 119.37 | $114.42 | 654300 |
| 2026-06-05 | 120.09 | $112.04 | 986800 |
| 2026-06-04 | 121.41 | $120.59 | 576900 |
| 2026-06-03 | 121.12 | $122.15 | 455200 |
| 2026-06-02 | 120.42 | $123.46 | 678906 |
| 2026-06-01 | 119.32 | $122.28 | 1.7M |
| 2026-05-29 | 118.26 | $119.06 | 625034 |
| 2026-05-28 | 117.69 | $118.96 | 953638 |
| 2026-05-27 | 117.04 | $118.50 | 394941 |
| 2026-05-26 | 116.35 | $118.44 | 2.0M |
| 2026-05-22 | 115.55 | $114.08 | 295049 |
| 2026-05-21 | 115.53 | $114.24 | 463800 |
| 2026-05-20 | 115.45 | $113.23 | 1.4M |
| 2026-05-19 | 115.55 | $111.40 | 1.3M |
| 2026-05-18 | 116.03 | $112.68 | 443133 |
| 2026-05-15 | 116.30 | $112.78 | 418800 |
| 2026-05-14 | 116.56 | $117.05 | 499649 |
| 2026-05-13 | 115.95 | $116.80 | 223200 |
| 2026-05-12 | 115.26 | $113.74 | 683000 |
| 2026-05-11 | 115.08 | $117.59 | 299100 |
| 2026-05-08 | 114.04 | $117.50 | 1.0M |
| 2026-05-07 | 112.82 | $115.07 | 1.9M |
| 2026-05-06 | 111.89 | $116.39 | 797213 |
| 2026-05-05 | 110.52 | $112.58 | 332764 |
| 2026-05-04 | 109.72 | $110.39 | 404133 |
| 2026-05-01 | 109.22 | $110.14 | 221900 |
| 2026-04-30 | 108.69 | $109.87 | 458000 |
| 2026-04-29 | 108.10 | $107.54 | 336500 |
| 2026-04-28 | 107.90 | $107.82 | 223900 |
| 2026-04-27 | 107.59 | $108.99 | 634110 |
| 2026-04-24 | 106.96 | $109.07 | 261817 |
| 2026-04-23 | 106.21 | $106.54 | 396113 |
| 2026-04-22 | 105.85 | $108.42 | 373843 |
| 2026-04-21 | 105.02 | $106.13 | 982800 |
| 2026-04-20 | 104.53 | $107.52 | 226892 |
| 2026-04-17 | 103.66 | $108.09 | 430747 |
| 2026-04-16 | 102.52 | $106.14 | 1.5M |
| 2026-04-15 | 101.59 | $105.51 | 302110 |
| 2026-04-14 | 100.64 | $105.57 | 643400 |
| 2026-04-13 | 99.53 | $103.42 | 487900 |
| 2026-04-10 | 98.68 | $102.61 | 476600 |
| 2026-04-09 | 97.87 | $102.41 | 1.0M |
| 2026-04-08 | 96.98 | $102.78 | 1.3M |
| 2026-04-07 | 95.87 | $97.52 | 608339 |
| 2026-04-06 | 95.70 | $97.05 | 679700 |
| 2026-04-02 | 95.61 | $96.11 | 1.5M |
| 2026-04-01 | 95.72 | $97.19 | 887300 |
| 2026-03-31 | 95.62 | $96.29 | 2.6M |
| 2026-03-30 | 95.71 | $92.99 | 2.5M |
| 2026-03-27 | 96.52 | $94.00 | 1.3M |
| 2026-03-26 | 97.27 | $94.50 | 1.3M |
| 2026-03-25 | 98.03 | $97.67 | 4.0M |
| 2026-03-24 | 98.25 | $96.66 | 2.4M |
| 2026-03-23 | 98.74 | $98.29 | 2.4M |
| 2026-03-20 | 98.96 | $95.70 | 1.2M |
| 2026-03-19 | 99.77 | $99.16 | 1.8M |
| 2026-03-18 | 99.99 | $98.97 | 972900 |
| 2026-03-17 | 100.28 | $100.83 | 449100 |
| 2026-03-16 | 100.23 | $100.33 | 625300 |
| 2026-03-13 | 100.29 | $97.52 | 1.2M |
| 2026-03-12 | 100.95 | $97.58 | 824400 |
| 2026-03-11 | 101.71 | $100.56 | 1.3M |
| 2026-03-10 | 101.96 | $100.08 | 1.3M |
| 2026-03-09 | 102.35 | $99.84 | 1.6M |
| 2026-03-06 | 102.85 | $97.99 | 1.5M |
| 2026-03-05 | 103.82 | $98.50 | 2.7M |
| 2026-03-04 | 104.83 | $100.62 | 2.9M |
| 2026-03-03 | 105.56 | $99.77 | 1.6M |
| 2026-03-02 | 106.56 | $104.90 | 1.3M |
| 2026-02-27 | 106.64 | $106.60 | 986300 |
| 2026-02-26 | 106.35 | $106.66 | 1.0M |
| 2026-02-25 | 105.99 | $107.70 | 706102 |
| 2026-02-24 | 105.34 | $106.44 | 935100 |
| 2026-02-23 | 104.83 | $104.78 | 1.9M |
| 2026-02-20 | 104.59 | $106.01 | 614600 |
| 2026-02-19 | 104.02 | $103.76 | 435000 |
| 2026-02-18 | 103.84 | $103.90 | 337405 |
| 2026-02-17 | 103.57 | $103.42 | 615400 |
| 2026-02-13 | 103.36 | $103.65 | 1.9M |
| 2026-02-12 | 103.05 | $103.34 | 1.0M |
| 2026-02-11 | 102.74 | $104.51 | 1.6M |
| 2026-02-10 | 102.13 | $102.66 | 434100 |
| 2026-02-09 | 101.79 | $102.38 | 571208 |
| 2026-02-06 | 101.45 | $101.71 | 441707 |
| 2026-02-05 | 101.19 | $99.09 | 630000 |
| 2026-02-04 | 101.42 | $99.51 | 919244 |
| 2026-02-03 | 101.59 | $100.78 | 885500 |
| 2026-02-02 | 101.51 | $100.56 | 822100 |
| 2026-01-30 | 101.45 | $100.29 | 1.2M |
| 2026-01-29 | 101.42 | $102.26 | 550800 |
| 2026-01-28 | 100.96 | $102.68 | 710432 |
| 2026-01-27 | 100.33 | $102.01 | 494900 |
| 2026-01-26 | 99.72 | $100.11 | 547102 |
| 2026-01-23 | 99.40 | $100.14 | 421727 |
| 2026-01-22 | 99.01 | $99.55 | 574403 |
| 2026-01-21 | 98.67 | $98.93 | 616500 |
| 2026-01-20 | 98.40 | $97.55 | 1.2M |
| 2026-01-16 | 98.36 | $98.74 | 404783 |
| 2026-01-15 | 98.05 | $99.22 | 1.0M |
| 2026-01-14 | 97.58 | $98.49 | 520900 |
| 2026-01-13 | 97.19 | $98.20 | 673600 |
| 2026-01-12 | 96.77 | $98.96 | 714706 |
| 2026-01-09 | 96.13 | $97.61 | 636149 |
| 2026-01-08 | 95.65 | $97.19 | 1.0M |
| 2026-01-07 | 95.18 | $97.18 | 637600 |
| 2026-01-06 | 94.63 | $97.88 | 633000 |
| 2026-01-05 | 93.84 | $97.22 | 878212 |
| 2026-01-02 | 93.06 | $96.03 | 507800 |
| 2025-12-31 | 92.40 | $93.12 | 144244 |
| 2025-12-30 | 92.25 | $93.43 | 824731 |
| 2025-12-29 | 92.00 | $93.10 | 272312 |
| 2025-12-26 | 91.79 | $93.26 | 171908 |
| 2025-12-24 | 91.52 | $92.48 | 127900 |
| 2025-12-23 | 91.36 | $92.26 | 593806 |
| 2025-12-22 | 91.23 | $91.86 | 403100 |
| 2025-12-19 | 91.17 | $91.34 | 692700 |
| 2025-12-18 | 91.21 | $90.35 | 253349 |
| 2025-12-17 | 91.47 | $89.36 | 705424 |
| 2025-12-16 | 91.99 | $89.97 | 564700 |
| 2025-12-15 | 92.46 | $91.63 | 1.0M |
| 2025-12-12 | 92.65 | $91.88 | 504200 |
| 2025-12-11 | 92.83 | $93.13 | 376711 |
| 2025-12-10 | 92.77 | $93.75 | 483100 |
| 2025-12-09 | 92.58 | $92.80 | 202322 |
| 2025-12-08 | 92.55 | $93.10 | 225400 |
| 2025-12-05 | 92.45 | $93.28 | 318100 |
| 2025-12-04 | 92.31 | $92.32 | 384643 |
| 2025-12-03 | 92.34 | $92.49 | 410005 |
| 2025-12-02 | 92.35 | $92.51 | 277523 |
| 2025-12-01 | 92.35 | $92.52 | 455800 |
| 2025-11-28 | 92.36 | $92.66 | 184700 |
| 2025-11-26 | 92.33 | $92.38 | 329527 |
| 2025-11-25 | 92.37 | $91.79 | 604119 |
| 2025-11-24 | 92.54 | $91.58 | 360000 |
| 2025-11-21 | 92.78 | $90.55 | 982200 |
| 2025-11-20 | 93.28 | $90.58 | 629600 |
| 2025-11-19 | 93.85 | $91.85 | 452713 |
| 2025-11-18 | 94.25 | $92.21 | 1.1M |
| 2025-11-17 | 94.63 | $92.87 | 628246 |
| 2025-11-14 | 94.93 | $93.91 | 534900 |
| 2025-11-13 | 95.06 | $93.90 | 624600 |
| 2025-11-12 | 95.20 | $95.02 | 191900 |
| 2025-11-11 | 95.13 | $94.99 | 772000 |
| 2025-11-10 | 95.04 | $95.01 | 380425 |
| 2025-11-07 | 94.93 | $93.33 | 551400 |
| 2025-11-06 | 95.15 | $93.74 | 574200 |
| 2025-11-05 | 95.31 | $94.54 | 632600 |
| 2025-11-04 | 95.32 | $93.81 | 1.9M |
| 2025-11-03 | 95.48 | $95.62 | 263908 |
| 2025-10-31 | 95.28 | $94.77 | 353806 |
| 2025-10-30 | 95.21 | $94.92 | 530700 |
| 2025-10-29 | 95.09 | $96.20 | 567400 |
| 2025-10-28 | 94.67 | $95.63 | 978900 |
| 2025-10-27 | 94.30 | $95.73 | 340900 |
| 2025-10-24 | 93.83 | $94.46 | 180911 |
| 2025-10-23 | 93.56 | $93.80 | 268141 |
| 2025-10-22 | 93.37 | $92.99 | 297300 |
| 2025-10-21 | 93.31 | $93.31 | 298600 |
| 2025-10-20 | 93.17 | $94.18 | 701900 |
| 2025-10-17 | 92.82 | $92.89 | 1.1M |
| 2025-10-16 | 92.68 | $92.85 | 417448 |
| 2025-10-15 | 92.52 | $92.32 | 864510 |
| 2025-10-14 | 92.43 | $90.78 | 1.9M |
| 2025-10-13 | 92.65 | $91.69 | 472243 |
| 2025-10-10 | 92.71 | $89.00 | 621645 |
| 2025-10-09 | 93.33 | $92.61 | 203640 |
| 2025-10-08 | 93.29 | $93.50 | 139004 |
| 2025-10-07 | 93.04 | $92.96 | 443111 |
| 2025-10-06 | 92.85 | $93.58 | 565300 |
| 2025-10-03 | 92.49 | $93.08 | 664321 |
| 2025-10-02 | 92.17 | $92.88 | 527000 |
| 2025-10-01 | 91.84 | $92.20 | 812908 |
| 2025-09-30 | 91.58 | $91.22 | 862510 |
| 2025-09-29 | 91.48 | $90.94 | 360933 |
| 2025-09-26 | 91.41 | $90.06 | 378800 |
| 2025-09-25 | 91.50 | $90.58 | 320900 |
| 2025-09-24 | 91.49 | $90.89 | 499300 |
| 2025-09-23 | 91.41 | $91.19 | 308600 |
| 2025-09-22 | 91.23 | $91.49 | 237922 |
| 2025-09-19 | 90.95 | $91.11 | 500500 |
| 2025-09-18 | 90.70 | $91.52 | 433700 |
| 2025-09-17 | 90.31 | $91.87 | 301000 |
| 2025-09-16 | 89.78 | $91.51 | 160400 |
| 2025-09-15 | 89.22 | $90.84 | 621900 |
| 2025-09-12 | 88.71 | $90.21 | 670131 |
| 2025-09-11 | 88.24 | $90.34 | 534800 |
| 2025-09-10 | 87.66 | $89.05 | 430527 |
| 2025-09-09 | 87.25 | $88.43 | 534447 |
| 2025-09-08 | 86.90 | $87.81 | 237012 |
| 2025-09-05 | 86.62 | $86.93 | 417700 |
| 2025-09-04 | 86.48 | $85.82 | 569900 |
| 2025-09-03 | 86.55 | $86.22 | 389144 |
| 2025-09-02 | 86.54 | $85.85 | 830512 |
| 2025-08-29 | 86.60 | $85.87 | 247220 |
| 2025-08-28 | 86.67 | $86.32 | 301319 |
| 2025-08-27 | 86.64 | $85.96 | 183100 |
| 2025-08-26 | 86.68 | $86.67 | 405300 |
| 2025-08-25 | 86.57 | $86.83 | 453800 |
| 2025-08-22 | 86.41 | $87.18 | 461600 |
| 2025-08-21 | 86.14 | $85.59 | 258815 |
| 2025-08-20 | 86.16 | $85.65 | 435600 |
| 2025-08-19 | 86.16 | $85.87 | 602850 |
| 2025-08-18 | 86.11 | $86.51 | 224335 |
| 2025-08-15 | 85.91 | $85.95 | 413419 |
| 2025-08-14 | 85.79 | $85.89 | 296822 |
| 2025-08-13 | 85.66 | $87.12 | 425500 |
| 2025-08-12 | 85.25 | $85.90 | 317200 |
| 2025-08-11 | 85.02 | $84.72 | 258700 |
| 2025-08-08 | 85.00 | $84.94 | 716900 |
| 2025-08-07 | 84.92 | $85.04 | 366800 |
| 2025-08-06 | 84.80 | $84.32 | 325719 |
| 2025-08-05 | 84.82 | $84.08 | 360700 |
| 2025-08-04 | 84.88 | $83.80 | 255759 |
| 2025-08-01 | 85.01 | $82.90 | 364500 |
| 2025-07-31 | 85.34 | $83.71 | 2.4M |
| 2025-07-30 | 85.55 | $84.32 | 327337 |
| 2025-07-29 | 85.65 | $85.00 | 687000 |
| 2025-07-28 | 85.62 | $85.02 | 315000 |
| 2025-07-25 | 85.58 | $85.48 | 327130 |
| 2025-07-24 | 85.41 | $85.71 | 525800 |
| 2025-07-23 | 85.17 | $86.07 | 735951 |
| 2025-07-22 | 84.80 | $85.20 | 415300 |
| 2025-07-21 | 84.55 | $85.16 | 969416 |
| 2025-07-18 | 84.25 | $84.61 | 712534 |
| 2025-07-17 | 84.02 | $84.59 | 219310 |
| 2025-07-16 | 83.74 | $84.13 | 935012 |
| 2025-07-15 | 83.51 | $83.69 | 434100 |
| 2025-07-14 | 83.33 | $82.95 | 183131 |
| 2025-07-11 | 83.27 | $82.72 | 328726 |
| 2025-07-10 | 83.24 | $82.87 | 232000 |
| 2025-07-09 | 83.17 | $82.49 | 243023 |
| 2025-07-08 | 83.15 | $82.61 | 372722 |
| 2025-07-07 | 83.10 | $82.05 | 2.2M |
| 2025-07-03 | 83.16 | $83.37 | 199123 |
| 2025-07-02 | 82.93 | $83.06 | 703900 |
| 2025-07-01 | 82.72 | $82.79 | 417100 |
| 2025-06-30 | 82.53 | $82.62 | 1.2M |
| 2025-06-27 | 82.34 | $82.65 | 403300 |
| 2025-06-26 | 82.10 | $82.89 | 496000 |
| 2025-06-25 | 81.76 | $82.56 | 1.1M |
| 2025-06-24 | 81.42 | $82.28 | 681112 |
| 2025-06-23 | 81.09 | $80.21 | 526426 |
| 2025-06-20 | 81.13 | $79.53 | 1.1M |
| 2025-06-18 | 81.31 | $80.13 | 251000 |
| 2025-06-17 | 81.38 | $80.18 | 371200 |
| 2025-06-16 | 81.45 | $81.14 | 385708 |
| 2025-06-13 | 81.32 | $80.74 | 739000 |
| 2025-06-12 | 81.24 | $82.02 | 823400 |
| 2025-06-11 | 80.86 | $81.88 | 1.3M |
| 2025-06-10 | 80.45 | $81.41 | 509600 |
| 2025-06-09 | 80.06 | $80.92 | 290700 |
| 2025-06-06 | 79.70 | $80.21 | 195317 |
| 2025-06-05 | 79.42 | $79.87 | 315400 |
| 2025-06-04 | 79.16 | $79.47 | 391419 |
| 2025-06-03 | 78.94 | $78.32 | 769700 |
| 2025-06-02 | 78.92 | $78.21 | 489600 |
| 2025-05-30 | 78.91 | $77.45 | 363400 |
| 2025-05-29 | 79.04 | $78.47 | 482118 |
| 2025-05-28 | 78.98 | $78.03 | 315510 |
| 2025-05-27 | 78.99 | $78.47 | 424606 |
| 2025-05-23 | 78.89 | $78.61 | 197521 |
| 2025-05-22 | 78.74 | $78.35 | 463935 |
| 2025-05-21 | 78.62 | $78.56 | 300909 |
| 2025-05-20 | 78.41 | $78.61 | 377000 |
| 2025-05-19 | 78.16 | $78.81 | 327300 |
| 2025-05-16 | 77.80 | $78.64 | 198902 |
| 2025-05-15 | 77.42 | $78.70 | 397200 |
| 2025-05-14 | 76.95 | $78.80 | 360200 |
| 2025-05-13 | 76.38 | $78.05 | 450101 |
| 2025-05-12 | 75.87 | $78.09 | 398847 |
| 2025-05-09 | 75.25 | $76.02 | 193302 |
| 2025-05-08 | 74.97 | $75.55 | 778000 |
| 2025-05-07 | 74.74 | $75.78 | 707100 |
| 2025-05-06 | 74.42 | $76.70 | 291321 |
| 2025-05-05 | 73.84 | $77.12 | 234600 |
| 2025-05-02 | 73.08 | $76.22 | 724209 |
| 2025-05-01 | 72.39 | $73.85 | 204500 |
| 2025-04-30 | 72.09 | $73.81 | 762500 |
| 2025-04-29 | 71.74 | $73.44 | 318337 |
| 2025-04-28 | 71.42 | $73.23 | 244200 |
| 2025-04-25 | 71.10 | $73.12 | 386245 |
| 2025-04-24 | 70.75 | $73.35 | 260300 |
| 2025-04-23 | 70.31 | $72.58 | 528331 |
| 2025-04-22 | 69.96 | $71.67 | 615126 |
| 2025-04-21 | 69.75 | $70.57 | 363100 |
| 2025-04-17 | 69.75 | $70.61 | 568600 |
| 2025-04-16 | 69.75 | $70.01 | 328900 |
| 2025-04-15 | 69.88 | $71.05 | 261300 |
| 2025-04-14 | 69.83 | $71.07 | 257312 |
| 2025-04-11 | 69.78 | $70.53 | 738300 |
| 2025-04-10 | 69.84 | $68.12 | 1.6M |
| 2025-04-09 | 70.43 | $69.64 | 679700 |
| 2025-04-08 | 70.81 | $65.00 | 1.3M |
| 2025-04-07 | 72.23 | $66.06 | 744026 |
| 2025-04-04 | 73.67 | $68.89 | 964440 |
| 2025-04-03 | 74.74 | $72.78 | 407500 |
| 2025-04-02 | 75.17 | $74.50 | 230907 |
| 2025-04-01 | 75.31 | $74.34 | 954029 |
| 2025-03-31 | 75.49 | $74.00 | 294123 |
| 2025-03-28 | 75.78 | $74.18 | 214000 |
| 2025-03-27 | 76.08 | $75.70 | 252200 |
| 2025-03-26 | 76.10 | $75.24 | 442400 |
| 2025-03-25 | 76.22 | $75.83 | 268838 |
| 2025-03-24 | 76.23 | $76.06 | 592300 |
| 2025-03-21 | 76.19 | $75.77 | 552800 |
| 2025-03-20 | 76.20 | $76.08 | 294500 |
| 2025-03-19 | 76.14 | $76.92 | 256109 |
| 2025-03-18 | 75.89 | $76.71 | 323705 |
| 2025-03-17 | 75.64 | $77.09 | 515929 |
| 2025-03-14 | 75.27 | $75.86 | 452146 |
| 2025-03-13 | 75.10 | $74.59 | 487700 |
| 2025-03-12 | 75.16 | $75.07 | 1.0M |
| 2025-03-11 | 75.13 | $74.61 | 951113 |
| 2025-03-10 | 75.18 | $73.95 | 788102 |
| 2025-03-07 | 75.39 | $75.86 | 555200 |
| 2025-03-06 | 75.22 | $75.63 | 699200 |
| 2025-03-05 | 75.07 | $76.03 | 489818 |
| 2025-03-04 | 74.80 | $73.67 | 508900 |
| 2025-03-03 | 74.99 | $72.83 | 1.1M |
| 2025-02-28 | 75.38 | $73.67 | 524500 |
| 2025-02-27 | 75.65 | $74.62 | 178300 |
| 2025-02-26 | 75.77 | $76.20 | 220108 |
| 2025-02-25 | 75.56 | $75.23 | 678326 |
| 2025-02-24 | 75.52 | $75.20 | 1.0M |
| 2025-02-21 | 75.47 | $76.56 | 435318 |
| 2025-02-20 | 75.12 | $76.51 | 497926 |
| 2025-02-19 | 74.72 | $75.90 | 868100 |
| 2025-02-18 | 74.38 | $75.93 | 355900 |
| 2025-02-14 | 73.97 | $75.30 | 259000 |
| 2025-02-13 | 73.63 | $74.75 | 238500 |
| 2025-02-12 | 73.35 | $74.34 | 393600 |
| 2025-02-11 | 73.10 | $73.74 | 524645 |
| 2025-02-10 | 72.94 | $74.20 | 457646 |
| 2025-02-07 | 72.66 | $73.30 | 365647 |
| 2025-02-06 | 72.53 | $73.25 | 866400 |
| 2025-02-05 | 72.38 | $73.10 | 1.1M |
| 2025-02-04 | 72.24 | $73.35 | 243900 |
| 2025-02-03 | 72.03 | $72.00 | 918900 |
| 2025-01-31 | 72.07 | $72.66 | 2.2M |
| 2025-01-30 | 71.98 | $73.38 | 857400 |
| 2025-01-29 | 71.72 | $72.23 | 1.3M |
| 2025-01-28 | 71.67 | $72.21 | 223100 |
| 2025-01-27 | 71.62 | $71.60 | 695144 |
| 2025-01-24 | 71.68 | $73.07 | 600800 |
| 2025-01-23 | 71.46 | $72.68 | 237600 |
| 2025-01-22 | 71.28 | $72.49 | 268800 |
| 2025-01-21 | 71.12 | $72.55 | 521700 |
| 2025-01-17 | 70.93 | $71.92 | 269541 |
| 2025-01-16 | 70.85 | $71.28 | 470600 |
| 2025-01-15 | 70.89 | $71.18 | 468400 |
| 2025-01-14 | 70.97 | $70.48 | 488343 |
| 2025-01-13 | 71.22 | $69.59 | 2.3M |
| 2025-01-10 | 71.70 | $70.22 | 1.7M |
| 2025-01-08 | 72.13 | $71.71 | 2.6M |
| 2025-01-07 | 72.32 | $72.17 | 435022 |
| 2025-01-06 | 72.46 | $72.83 | 338400 |
| 2025-01-03 | 72.47 | $72.73 | 188700 |
| 2025-01-02 | 72.52 | $71.89 | 225439 |
| 2024-12-31 | 72.76 | $72.18 | 109515 |
| 2024-12-30 | 72.97 | $72.33 | 159800 |
| 2024-12-27 | 73.20 | $72.99 | 225027 |
| 2024-12-26 | 73.33 | $73.30 | 109600 |
| 2024-12-24 | 73.41 | $73.55 | 96118 |
| 2024-12-23 | 73.47 | $73.25 | 225400 |
| 2024-12-20 | 73.59 | $72.62 | 260041 |
| 2024-12-19 | 73.88 | $72.48 | 525900 |
| 2024-12-18 | 74.24 | $72.15 | 498904 |
| 2024-12-17 | 74.74 | $73.73 | 285400 |
| 2024-12-16 | 74.98 | $74.99 | 174232 |
| 2024-12-13 | 75.00 | $75.37 | 207000 |
| 2024-12-12 | 74.94 | $75.27 | 478917 |
| 2024-12-11 | 74.89 | $75.56 | 764200 |
| 2024-12-10 | 74.78 | $75.36 | 443320 |
| 2024-12-09 | 74.69 | $76.86 | 517400 |
| 2024-12-06 | 74.27 | $75.10 | 214800 |
| 2024-12-05 | 74.16 | $75.24 | 229400 |
| 2024-12-04 | 74.01 | $74.85 | 556334 |
| 2024-12-03 | 73.92 | $74.72 | 780813 |
| 2024-12-02 | 73.85 | $74.51 | 553142 |
| 2024-11-29 | 73.81 | $74.20 | 621432 |
| 2024-11-27 | 73.84 | $74.01 | 257600 |
| 2024-11-26 | 73.92 | $73.63 | 510800 |
| 2024-11-25 | 74.10 | $74.11 | 700500 |
| 2024-11-22 | 74.21 | $74.00 | 202300 |
| 2024-11-21 | 74.37 | $74.12 | 176300 |
| 2024-11-20 | 74.54 | $74.30 | 423735 |
| 2024-11-19 | 74.70 | $74.38 | 787404 |
| 2024-11-18 | 74.87 | $74.32 | 210506 |
| 2024-11-15 | 75.09 | $73.44 | 711200 |
| 2024-11-14 | 75.53 | $73.48 | 342200 |
| 2024-11-13 | 76.05 | $73.85 | 315833 |
| 2024-11-12 | 76.56 | $74.34 | 631149 |
| 2024-11-11 | 77.06 | $75.93 | 225800 |
| 2024-11-08 | 77.31 | $76.52 | 598100 |
| 2024-11-07 | 77.47 | $78.61 | 509200 |
| 2024-11-06 | 77.22 | $76.52 | 1.8M |
| 2024-11-05 | 77.36 | $77.79 | 694200 |
| 2024-11-04 | 77.26 | $76.56 | 1.2M |
| 2024-11-01 | 77.41 | $76.30 | 1.2M |
| 2024-10-31 | 77.63 | $75.94 | 198143 |
| 2024-10-30 | 77.96 | $76.29 | 338200 |
| 2024-10-29 | 78.26 | $77.18 | 563004 |
| 2024-10-28 | 78.43 | $77.40 | 1.2M |
| 2024-10-25 | 78.57 | $77.20 | 263119 |
| 2024-10-24 | 78.78 | $77.15 | 557944 |
| 2024-10-23 | 79.02 | $77.42 | 248528 |
| 2024-10-22 | 79.24 | $77.82 | 399747 |
| 2024-10-21 | 79.40 | $77.93 | 345501 |
| 2024-10-18 | 79.56 | $78.61 | 854205 |
| 2024-10-17 | 79.59 | $77.68 | 494400 |
| 2024-10-16 | 79.82 | $77.92 | 355400 |
| 2024-10-15 | 80.02 | $77.16 | 447500 |
| 2024-10-14 | 80.40 | $79.11 | 437300 |
| 2024-10-11 | 80.42 | $79.57 | 383812 |
| 2024-10-10 | 80.33 | $78.97 | 325500 |
| 2024-10-09 | 80.34 | $78.91 | 813316 |
| 2024-10-08 | 80.35 | $79.26 | 877800 |
| 2024-10-07 | 80.27 | $82.16 | 905823 |
| 2024-10-04 | 79.55 | $81.05 | 751800 |
| 2024-10-03 | 78.94 | $80.09 | 1.1M |
| 2024-10-02 | 78.41 | $81.24 | 854239 |
| 2024-10-01 | 77.55 | $79.39 | 1.0M |
| 2024-09-30 | 76.92 | $78.45 | 1.2M |
| 2024-09-27 | 76.39 | $79.71 | 3.0M |
| 2024-09-26 | 75.49 | $79.63 | 642800 |
| 2024-09-25 | 74.45 | $76.47 | 470800 |
| 2024-09-24 | 73.91 | $77.46 | 368132 |
| 2024-09-23 | 73.07 | $74.69 | 243622 |
| 2024-09-20 | 72.67 | $74.00 | 697700 |
| 2024-09-19 | 72.35 | $73.92 | 333807 |
| 2024-09-18 | 72.00 | $72.26 | 192535 |
| 2024-09-17 | 71.93 | $72.49 | 118000 |
| 2024-09-16 | 71.82 | $72.42 | 89500 |
| 2024-09-13 | 71.69 | $72.18 | 445724 |
| 2024-09-12 | 71.60 | $71.98 | 186800 |
| 2024-09-11 | 71.53 | $71.38 | 288600 |
| 2024-09-10 | 71.59 | $70.75 | 276249 |
| 2024-09-09 | 71.78 | $71.04 | 434100 |
| 2024-09-06 | 71.95 | $70.22 | 248900 |
| 2024-09-05 | 72.31 | $71.53 | 270745 |
| 2024-09-04 | 72.45 | $71.42 | 381828 |
| 2024-09-03 | 72.65 | $71.51 | 198300 |
| 2024-08-30 | 72.85 | $73.01 | 249626 |
| 2024-08-29 | 72.76 | $72.78 | 295300 |
| 2024-08-28 | 72.71 | $72.61 | 96543 |
| 2024-08-27 | 72.68 | $73.18 | 150600 |
| 2024-08-26 | 72.52 | $72.96 | 100100 |
| 2024-08-23 | 72.39 | $73.65 | 223000 |
| 2024-08-22 | 72.08 | $72.46 | 157600 |
| 2024-08-21 | 71.97 | $73.30 | 108238 |
| 2024-08-20 | 71.67 | $72.94 | 234621 |
| 2024-08-19 | 71.40 | $73.62 | 142700 |
| 2024-08-16 | 70.94 | $72.89 | 225000 |
| 2024-08-15 | 70.56 | $71.95 | 139500 |
| 2024-08-14 | 70.32 | $71.17 | 158800 |
| 2024-08-13 | 70.21 | $71.69 | 279900 |
| 2024-08-12 | 69.98 | $70.96 | 477744 |
| 2024-08-09 | 69.87 | $70.63 | 100031 |
| 2024-08-08 | 69.81 | $70.35 | 289334 |
| 2024-08-07 | 69.82 | $68.76 | 323345 |
| 2024-08-06 | 70.16 | $68.25 | 342700 |
| 2024-08-05 | 70.67 | $68.09 | 698329 |
| 2024-08-02 | 71.30 | $69.99 | 549800 |
| 2024-08-01 | 71.63 | $71.05 | 375500 |
| 2024-07-31 | 71.79 | $72.27 | 367412 |
| 2024-07-30 | 71.73 | $70.62 | 429406 |
| 2024-07-29 | 72.01 | $71.01 | 271341 |
| 2024-07-26 | 72.25 | $71.23 | 331902 |
| 2024-07-25 | 72.48 | $70.43 | 430200 |
| 2024-07-24 | 72.92 | $70.72 | 491807 |
| 2024-07-23 | 73.37 | $71.78 | 437900 |
| 2024-07-22 | 73.67 | $72.45 | 542700 |
| 2024-07-19 | 73.87 | $71.97 | 1.4M |
| 2024-07-18 | 74.20 | $72.74 | 1.7M |
| 2024-07-17 | 74.41 | $73.42 | 1.3M |
| 2024-07-16 | 74.52 | $74.70 | 801234 |
| 2024-07-15 | 74.36 | $74.34 | 236400 |
| 2024-07-12 | 74.24 | $75.25 | 666400 |
| 2024-07-11 | 73.92 | $75.00 | 244903 |
| 2024-07-10 | 73.58 | $74.49 | 368000 |
| 2024-07-09 | 73.30 | $74.01 | 151644 |
| 2024-07-08 | 73.07 | $73.70 | 733914 |
| 2024-07-05 | 72.86 | $73.74 | 405100 |
| 2024-07-03 | 72.60 | $73.56 | 159832 |
| 2024-07-02 | 72.34 | $72.55 | 437042 |
| 2024-07-01 | 72.25 | $72.15 | 358147 |
| 2024-06-28 | 72.22 | $71.98 | 694617 |
| 2024-06-27 | 72.23 | $71.86 | 162423 |
| 2024-06-26 | 72.25 | $71.87 | 258733 |
| 2024-06-25 | 72.28 | $71.96 | 304800 |
| 2024-06-24 | 72.29 | $72.10 | 268300 |
| 2024-06-21 | 72.27 | $72.13 | 349137 |
| 2024-06-20 | 72.24 | $72.59 | 358200 |
| 2024-06-18 | 72.10 | $72.68 | 180622 |
| 2024-06-17 | 71.91 | $72.22 | 288533 |
| 2024-06-14 | 71.79 | $71.70 | 244222 |
| 2024-06-13 | 71.76 | $71.61 | 432300 |
| 2024-06-12 | 71.74 | $71.75 | 451024 |
| 2024-06-11 | 71.68 | $70.91 | 322437 |
| 2024-06-10 | 71.79 | $71.54 | 151027 |
| 2024-06-07 | 71.78 | $71.15 | 286206 |
| 2024-06-06 | 71.85 | $71.79 | 580900 |
| 2024-06-05 | 71.79 | $71.46 | 365303 |
| 2024-06-04 | 71.79 | $70.20 | 948603 |
| 2024-06-03 | 72.05 | $71.12 | 773103 |
| 2024-05-31 | 72.15 | $70.15 | 702746 |
| 2024-05-30 | 72.47 | $70.87 | 222235 |
| 2024-05-29 | 72.67 | $71.04 | 697200 |
| 2024-05-28 | 72.87 | $72.17 | 647734 |
| 2024-05-24 | 72.86 | $72.16 | 589800 |
| 2024-05-23 | 72.84 | $72.00 | 310300 |
| 2024-05-22 | 72.83 | $72.43 | 469322 |
| 2024-05-21 | 72.73 | $72.52 | 812632 |
| 2024-05-20 | 72.59 | $73.11 | 348000 |
| 2024-05-17 | 72.28 | $73.45 | 888007 |
| 2024-05-16 | 71.85 | $73.11 | 926338 |
| 2024-05-15 | 71.40 | $72.84 | 293900 |
| 2024-05-14 | 70.94 | $72.01 | 353816 |
| 2024-05-13 | 70.57 | $71.60 | 216434 |
| 2024-05-10 | 70.22 | $70.99 | 206521 |
| 2024-05-09 | 69.93 | $70.65 | 600000 |
| 2024-05-08 | 69.67 | $70.29 | 571747 |
| 2024-05-07 | 69.43 | $70.33 | 826547 |
| 2024-05-06 | 69.14 | $70.85 | 241400 |
| 2024-05-03 | 68.69 | $70.76 | 268105 |
| 2024-05-02 | 68.19 | $70.20 | 390800 |
| 2024-05-01 | 67.72 | $68.14 | 186330 |
| 2024-04-30 | 67.61 | $68.14 | 294500 |
| 2024-04-29 | 67.47 | $68.98 | 209444 |
| 2024-04-26 | 67.14 | $68.36 | 137022 |
| 2024-04-25 | 66.89 | $67.68 | 251600 |
| 2024-04-24 | 66.74 | $67.41 | 418300 |
| 2024-04-23 | 66.62 | $66.97 | 393221 |
| 2024-04-22 | 66.58 | $66.35 | 596000 |
| 2024-04-19 | 66.66 | $65.49 | 510700 |
| 2024-04-18 | 66.94 | $65.95 | 456800 |
| 2024-04-17 | 67.17 | $65.56 | 415600 |
| 2024-04-16 | 67.52 | $65.60 | 532200 |
| 2024-04-15 | 67.92 | $66.37 | 661925 |
| 2024-04-12 | 68.21 | $66.79 | 514332 |
| 2024-04-11 | 68.47 | $68.44 | 428900 |
| 2024-04-10 | 68.41 | $67.90 | 617500 |
| 2024-04-09 | 68.45 | $68.83 | 489200 |
| 2024-04-08 | 68.31 | $68.31 | 458711 |
| 2024-04-05 | 68.24 | $67.97 | 706708 |
| 2024-04-04 | 68.23 | $67.87 | 576500 |
| 2024-04-03 | 68.24 | $68.24 | 1.0M |
| 2024-04-02 | 68.17 | $68.31 | 653200 |
| 2024-04-01 | 68.07 | $68.10 | 588300 |
| 2024-03-28 | 68.00 | $67.75 | 671200 |
| 2024-03-27 | 67.98 | $67.54 | 885440 |
| 2024-03-26 | 68.00 | $67.52 | 768335 |
| 2024-03-25 | 68.02 | $67.56 | 783630 |
| 2024-03-22 | 68.04 | $67.46 | 310611 |
| 2024-03-21 | 68.07 | $67.93 | 437100 |
| 2024-03-20 | 68.00 | $67.83 | 434577 |
| 2024-03-19 | 67.95 | $67.21 | 231848 |
| 2024-03-18 | 68.00 | $67.65 | 399800 |
| 2024-03-15 | 67.97 | $67.49 | 713300 |
| 2024-03-14 | 67.96 | $67.97 | 392349 |
| 2024-03-13 | 67.85 | $68.35 | 442800 |
| 2024-03-12 | 67.63 | $68.66 | 1.8M |
| 2024-03-11 | 67.30 | $67.82 | 561403 |
| 2024-03-08 | 67.09 | $67.57 | 1.2M |
| 2024-03-07 | 66.90 | $67.52 | 680424 |
| 2024-03-06 | 66.68 | $67.09 | 749803 |
| 2024-03-05 | 66.51 | $66.02 | 781719 |
| 2024-03-04 | 66.54 | $66.63 | 900200 |
| 2024-03-01 | 66.45 | $66.75 | 647630 |
| 2024-02-29 | 66.30 | $65.86 | 1.1M |
| 2024-02-28 | 66.32 | $65.77 | 617000 |
| 2024-02-27 | 66.35 | $66.67 | 688700 |
| 2024-02-26 | 66.20 | $66.59 | 431500 |
| 2024-02-23 | 66.03 | $66.97 | 270646 |
| 2024-02-22 | 65.75 | $66.94 | 741201 |
| 2024-02-21 | 65.44 | $66.15 | 592300 |
| 2024-02-20 | 65.23 | $65.92 | 782400 |
| 2024-02-16 | 65.04 | $65.86 | 586000 |
| 2024-02-15 | 64.82 | $65.61 | 388344 |
| 2024-02-14 | 64.62 | $65.32 | 669700 |
| 2024-02-13 | 64.46 | $64.31 | 1.3M |
| 2024-02-12 | 64.47 | $65.66 | 1.1M |
| 2024-02-09 | 64.20 | $65.13 | 595727 |
| 2024-02-08 | 64.01 | $64.80 | 673723 |
| 2024-02-07 | 63.85 | $65.14 | 370100 |
| 2024-02-06 | 63.59 | $65.14 | 553708 |
| 2024-02-05 | 63.29 | $63.50 | 495500 |
| 2024-02-02 | 63.30 | $63.39 | 2.4M |
| 2024-02-01 | 63.33 | $63.64 | 1.3M |
| 2024-01-31 | 63.31 | $63.05 | 995603 |
| 2024-01-30 | 63.42 | $63.47 | 1.3M |
| 2024-01-29 | 63.46 | $64.08 | 789441 |
| 2024-01-26 | 63.39 | $64.04 | 338200 |
| 2024-01-25 | 63.31 | $64.04 | 1.1M |
| 2024-01-24 | 63.22 | $64.03 | 1.3M |
| 2024-01-23 | 63.12 | $63.11 | 815138 |
| 2024-01-22 | 63.21 | $62.49 | 515141 |
| 2024-01-19 | 63.44 | $63.17 | 646400 |
| 2024-01-18 | 63.57 | $62.41 | 748700 |
| 2024-01-17 | 63.89 | $61.78 | 896800 |
| 2024-01-16 | 64.39 | $62.86 | 546629 |
| 2024-01-12 | 64.75 | $64.54 | 1.0M |
| 2024-01-11 | 64.82 | $64.30 | 2.2M |
| 2024-01-10 | 64.94 | $63.88 | 830700 |
| 2024-01-09 | 65.17 | $64.00 | 515317 |
| 2024-01-08 | 65.42 | $64.93 | 1.5M |
| 2024-01-05 | 65.51 | $64.82 | 585300 |
| 2024-01-04 | 65.63 | $64.84 | 963418 |
| 2024-01-03 | 65.77 | $65.22 | 423941 |
| 2024-01-02 | 65.85 | $65.44 | 642000 |
| 2023-12-29 | 65.90 | $66.57 | 481233 |
| 2023-12-28 | 65.71 | $66.50 | 406032 |
| 2023-12-27 | 65.50 | $65.73 | 1.2M |
| 2023-12-26 | 65.43 | $65.38 | 388600 |
| 2023-12-22 | 65.41 | $64.92 | 547840 |
| 2023-12-21 | 65.48 | $65.33 | 744300 |
| 2023-12-20 | 65.48 | $63.95 | 695125 |
| 2023-12-19 | 65.77 | $66.35 | 698000 |
| 2023-12-18 | 65.59 | $65.77 | 755500 |
| 2023-12-15 | 65.51 | $65.84 | 689900 |
| 2023-12-14 | 65.39 | $66.29 | 2.3M |
| 2023-12-13 | 65.16 | $65.40 | 790643 |
| 2023-12-12 | 65.08 | $64.88 | 808040 |
| 2023-12-11 | 65.10 | $64.82 | 577538 |
| 2023-12-08 | 65.12 | $64.39 | 796900 |
| 2023-12-07 | 65.24 | $64.64 | 296438 |
| 2023-12-06 | 65.33 | $64.33 | 487700 |
| 2023-12-05 | 65.49 | $64.35 | 424700 |
| 2023-12-04 | 65.68 | $64.76 | 1.4M |
| 2023-12-01 | 65.80 | $65.60 | 544300 |
| 2023-11-30 | 65.76 | $65.41 | 633200 |
| 2023-11-29 | 65.75 | $65.43 | 447646 |
| 2023-11-28 | 65.72 | $65.84 | 594840 |
| 2023-11-27 | 65.61 | $65.38 | 392567 |
| 2023-11-24 | 65.57 | $65.74 | 204200 |
| 2023-11-22 | 65.44 | $65.77 | 596900 |
| 2023-11-21 | 65.28 | $65.87 | 695700 |
| 2023-11-20 | 65.06 | $66.30 | 780400 |
| 2023-11-17 | 64.72 | $65.50 | 288209 |
| 2023-11-16 | 64.49 | $65.39 | 551000 |
| 2023-11-15 | 64.24 | $66.13 | 754844 |
| 2023-11-14 | 63.80 | $65.51 | 820400 |
| 2023-11-13 | 63.41 | $64.00 | 350500 |
| 2023-11-10 | 63.28 | $63.86 | 354500 |
| 2023-11-09 | 63.16 | $63.53 | 421912 |
| 2023-11-08 | 63.08 | $64.11 | 282945 |
| 2023-11-07 | 62.88 | $64.57 | 679309 |
| 2023-11-06 | 62.54 | $64.79 | 392800 |
| 2023-11-03 | 62.10 | $64.24 | 1.7M |
| 2023-11-02 | 61.72 | $62.79 | 723200 |
| 2023-11-01 | 61.58 | $61.83 | 660142 |
| 2023-10-31 | 61.63 | $61.41 | 520642 |
| 2023-10-30 | 61.78 | $62.06 | 365600 |
| 2023-10-27 | 61.81 | $61.27 | 630500 |
| 2023-10-26 | 62.03 | $61.22 | 512400 |
| 2023-10-25 | 62.30 | $61.67 | 729142 |
| 2023-10-24 | 62.52 | $62.65 | 716500 |
| 2023-10-23 | 62.58 | $61.74 | 287500 |
| 2023-10-20 | 62.83 | $61.70 | 579600 |
| 2023-10-19 | 63.15 | $62.47 | 610200 |
| 2023-10-18 | 63.35 | $62.86 | 342300 |
| 2023-10-17 | 63.50 | $63.82 | 497117 |
| 2023-10-16 | 63.48 | $64.08 | 290800 |
| 2023-10-13 | 63.41 | $63.78 | 551200 |
| 2023-10-12 | 63.39 | $64.03 | 527834 |
| 2023-10-11 | 63.32 | $64.68 | 584100 |
| 2023-10-10 | 63.10 | $64.25 | 344918 |
| 2023-10-09 | 62.94 | $63.45 | 245400 |
| 2023-10-06 | 62.93 | $63.75 | 297816 |
| 2023-10-05 | 62.86 | $62.77 | 413400 |
| 2023-10-04 | 62.99 | $62.34 | 835900 |
| 2023-10-03 | 63.24 | $62.49 | 2.8M |
| 2023-10-02 | 63.50 | $63.26 | 329300 |
| 2023-09-29 | 63.65 | $63.50 | 865200 |
| 2023-09-28 | 63.77 | $63.41 | 315505 |
| 2023-09-27 | 63.94 | $63.35 | 376700 |
| 2023-09-26 | 64.15 | $63.13 | 353313 |
| 2023-09-25 | 64.45 | $64.13 | 499000 |
| 2023-09-22 | 64.58 | $64.42 | 297700 |
| 2023-09-21 | 64.68 | $63.43 | 478710 |
| 2023-09-20 | 65.01 | $64.62 | 480107 |
| 2023-09-19 | 65.14 | $64.92 | 171700 |
| 2023-09-18 | 65.23 | $65.43 | 223600 |
| 2023-09-15 | 65.23 | $65.49 | 499900 |
| 2023-09-14 | 65.22 | $65.78 | 211600 |
| 2023-09-13 | 65.15 | $65.32 | 396004 |
| 2023-09-12 | 65.16 | $65.43 | 386300 |
| 2023-09-11 | 65.16 | $65.61 | 202515 |
| 2023-09-08 | 65.13 | $64.92 | 286345 |
| 2023-09-07 | 65.24 | $64.90 | 588904 |
| 2023-09-06 | 65.37 | $65.72 | 507007 |
| 2023-09-05 | 65.36 | $65.99 | 359700 |
| 2023-09-01 | 65.29 | $66.43 | 403611 |
| 2023-08-31 | 65.11 | $65.58 | 998600 |
| 2023-08-30 | 65.10 | $66.20 | 747300 |
| 2023-08-29 | 64.95 | $66.48 | 766835 |
| 2023-08-28 | 64.73 | $65.47 | 600500 |
| 2023-08-25 | 64.69 | $64.80 | 353600 |
| 2023-08-24 | 64.79 | $64.70 | 567600 |
| 2023-08-23 | 64.93 | $64.92 | 417009 |
| 2023-08-22 | 65.06 | $64.00 | 1.8M |
| 2023-08-21 | 65.41 | $64.16 | 852505 |
| 2023-08-18 | 65.78 | $64.07 | 1.4M |
| 2023-08-17 | 66.24 | $64.68 | 1.4M |
| 2023-08-16 | 66.65 | $64.50 | 808612 |
| 2023-08-15 | 67.16 | $65.14 | 325600 |
| 2023-08-14 | 67.63 | $66.02 | 576500 |
| 2023-08-11 | 67.98 | $66.36 | 459948 |
| 2023-08-10 | 68.32 | $67.49 | 814300 |
| 2023-08-09 | 68.48 | $67.39 | 375547 |
| 2023-08-08 | 68.68 | $67.19 | 626400 |
| 2023-08-07 | 68.95 | $68.12 | 421145 |
| 2023-08-04 | 69.06 | $68.17 | 679300 |
| 2023-08-03 | 69.19 | $68.43 | 405600 |
| 2023-08-02 | 69.27 | $67.90 | 780120 |
| 2023-08-01 | 69.47 | $69.70 | 614300 |
| 2023-07-31 | 69.33 | $70.53 | 1.6M |
| 2023-07-28 | 68.98 | $70.48 | 452346 |
| 2023-07-27 | 68.58 | $68.66 | 243119 |
| 2023-07-26 | 68.49 | $69.34 | 503300 |
| 2023-07-25 | 68.25 | $68.95 | 520000 |
| 2023-07-24 | 68.04 | $68.34 | 717000 |
| 2023-07-21 | 67.93 | $67.45 | 343608 |
| 2023-07-20 | 67.98 | $67.62 | 388500 |
| 2023-07-19 | 68.01 | $68.11 | 481736 |
| 2023-07-18 | 67.93 | $68.22 | 212645 |
| 2023-07-17 | 67.82 | $68.88 | 374200 |
| 2023-07-14 | 67.55 | $68.88 | 476371 |
| 2023-07-13 | 67.22 | $69.23 | 1.7M |
| 2023-07-12 | 66.78 | $68.27 | 535149 |
| 2023-07-11 | 66.46 | $66.85 | 275215 |
| 2023-07-10 | 66.40 | $66.16 | 2.0M |
| 2023-07-07 | 66.46 | $66.05 | 851700 |
| 2023-07-06 | 66.57 | $65.45 | 434900 |
| 2023-07-05 | 66.81 | $66.70 | 847823 |
| 2023-07-03 | 66.84 | $67.23 | 280400 |
| 2023-06-30 | 66.75 | $66.44 | 607800 |
| 2023-06-29 | 66.82 | $65.91 | 317500 |
| 2023-06-28 | 67.01 | $66.45 | 435140 |
| 2023-06-27 | 67.12 | $66.82 | 247500 |
| 2023-06-26 | 67.16 | $66.01 | 249504 |
| 2023-06-23 | 67.38 | $65.80 | 435600 |
| 2023-06-22 | 67.68 | $66.88 | 264048 |
| 2023-06-21 | 67.80 | $66.96 | 280400 |
| 2023-06-20 | 67.92 | $67.34 | 1.2M |
| 2023-06-16 | 67.97 | $68.96 | 530200 |
| 2023-06-15 | 67.69 | $69.13 | 460600 |
| 2023-06-14 | 67.32 | $68.61 | 548500 |
| 2023-06-13 | 67.00 | $68.28 | 514518 |
| 2023-06-12 | 66.70 | $67.47 | 402533 |
| 2023-06-09 | 66.52 | $67.23 | 334200 |
| 2023-06-08 | 66.35 | $67.06 | 696115 |
| 2023-06-07 | 66.20 | $66.59 | 318200 |
| 2023-06-06 | 66.12 | $67.36 | 559217 |
| 2023-06-05 | 65.87 | $66.86 | 239500 |
| 2023-06-02 | 65.68 | $67.04 | 522500 |
| 2023-06-01 | 65.43 | $65.83 | 686500 |
| 2023-05-31 | 65.40 | $64.81 | 892839 |
| 2023-05-30 | 65.57 | $65.28 | 1.8M |
| 2023-05-26 | 65.68 | $66.10 | 1.3M |
| 2023-05-25 | 65.63 | $64.91 | 1.3M |
| 2023-05-24 | 65.83 | $65.05 | 588500 |
| 2023-05-23 | 66.03 | $65.59 | 752212 |
| 2023-05-22 | 66.16 | $66.68 | 475328 |
| 2023-05-19 | 66.07 | $66.11 | 633100 |
| 2023-05-18 | 66.10 | $65.96 | 497600 |
| 2023-05-17 | 66.16 | $66.30 | 814000 |
| 2023-05-16 | 66.16 | $66.09 | 344000 |
| 2023-05-15 | 66.20 | $66.72 | 1.1M |
| 2023-05-12 | 66.13 | $65.16 | 588045 |
| 2023-05-11 | 66.37 | $66.16 | 514700 |
| 2023-05-10 | 66.44 | $66.45 | 309702 |
| 2023-05-09 | 66.46 | $66.47 | 294636 |
| 2023-05-08 | 66.48 | $67.09 | 285638 |
| 2023-05-05 | 66.37 | $67.07 | 340247 |
| 2023-05-04 | 66.26 | $66.30 | 3.4M |
| 2023-05-03 | 66.29 | $65.76 | 341327 |
| 2023-05-02 | 66.44 | $65.84 | 338205 |
| 2023-05-01 | 66.60 | $66.47 | 211738 |
| 2023-04-28 | 66.65 | $66.71 | 401800 |
| 2023-04-27 | 66.66 | $66.37 | 209601 |
| 2023-04-26 | 66.75 | $65.53 | 348000 |
| 2023-04-25 | 67.03 | $64.95 | 1.8M |
| 2023-04-24 | 67.48 | $66.38 | 523239 |
| 2023-04-21 | 67.70 | $66.72 | 502807 |
| 2023-04-20 | 67.88 | $67.37 | 696700 |
| 2023-04-19 | 67.95 | $67.54 | 433100 |
| 2023-04-18 | 67.99 | $68.16 | 452138 |
| 2023-04-17 | 67.91 | $68.27 | 495800 |
| 2023-04-14 | 67.79 | $67.85 | 541834 |
| 2023-04-13 | 67.73 | $68.43 | 1.2M |
| 2023-04-12 | 67.55 | $67.36 | 457600 |
| 2023-04-11 | 67.55 | $68.13 | 309000 |
| 2023-04-10 | 67.40 | $67.90 | 815400 |
| 2023-04-06 | 67.26 | $67.78 | 367600 |
| 2023-04-05 | 67.13 | $67.49 | 253706 |
| 2023-04-04 | 67.04 | $68.01 | 325200 |
| 2023-04-03 | 66.82 | $68.10 | 393600 |
| 2023-03-31 | 66.55 | $67.87 | 303605 |
| 2023-03-30 | 66.28 | $67.99 | 218900 |
| 2023-03-29 | 65.94 | $67.37 | 343301 |
| 2023-03-28 | 65.69 | $67.17 | 596534 |
| 2023-03-27 | 65.44 | $66.30 | 256448 |
| 2023-03-24 | 65.34 | $66.78 | 242057 |
| 2023-03-23 | 65.12 | $67.05 | 832200 |
| 2023-03-22 | 64.82 | $65.92 | 1.5M |
| 2023-03-21 | 64.71 | $65.51 | 280900 |
| 2023-03-20 | 64.68 | $64.90 | 445000 |
| 2023-03-17 | 64.77 | $64.77 | 324100 |
| 2023-03-16 | 64.92 | $65.01 | 653129 |
| 2023-03-15 | 65.05 | $64.05 | 873214 |
| 2023-03-14 | 65.41 | $65.11 | 553133 |
| 2023-03-13 | 65.61 | $65.02 | 997300 |
| 2023-03-10 | 65.87 | $64.61 | 737800 |
| 2023-03-09 | 66.27 | $64.94 | 865711 |
| 2023-03-08 | 66.66 | $66.49 | 552736 |
| 2023-03-07 | 66.80 | $66.42 | 387920 |
| 2023-03-06 | 66.98 | $67.47 | 948300 |
| 2023-03-03 | 66.96 | $67.84 | 578300 |
| 2023-03-02 | 66.88 | $67.36 | 706105 |
| 2023-03-01 | 66.89 | $66.87 | 1.6M |
| 2023-02-28 | 67.00 | $65.47 | 407000 |
| 2023-02-27 | 67.44 | $65.92 | 296700 |
| 2023-02-24 | 67.86 | $65.48 | 563300 |
| 2023-02-23 | 68.44 | $67.02 | 549907 |
| 2023-02-22 | 68.79 | $66.81 | 722300 |
| 2023-02-21 | 69.24 | $67.18 | 803900 |
| 2023-02-17 | 69.70 | $67.97 | 910000 |
| 2023-02-16 | 70.05 | $68.72 | 610813 |
| 2023-02-15 | 70.31 | $68.62 | 533312 |
| 2023-02-14 | 70.62 | $69.53 | 456000 |
| 2023-02-13 | 70.79 | $69.74 | 515000 |
| 2023-02-10 | 70.94 | $69.26 | 674733 |
| 2023-02-09 | 71.21 | $70.03 | 412117 |
| 2023-02-08 | 71.35 | $69.49 | 1.0M |
| 2023-02-07 | 71.63 | $69.60 | 951000 |
| 2023-02-06 | 71.92 | $69.22 | 1.0M |
| 2023-02-03 | 72.33 | $70.24 | 720800 |
| 2023-02-02 | 72.59 | $71.54 | 1.2M |
| 2023-02-01 | 72.60 | $72.03 | 603400 |
| 2023-01-31 | 72.49 | $70.90 | 592923 |
| 2023-01-30 | 72.60 | $71.32 | 867475 |
| 2023-01-27 | 72.62 | $72.83 | 1.1M |
| 2023-01-26 | 72.32 | $73.08 | 1.6M |
| 2023-01-25 | 71.90 | $72.29 | 710501 |
| 2023-01-24 | 71.56 | $72.23 | 1.5M |
| 2023-01-23 | 71.18 | $72.38 | 882442 |
| 2023-01-20 | 70.69 | $71.68 | 478340 |
| 2023-01-19 | 70.25 | $70.57 | 562928 |
| 2023-01-18 | 69.97 | $69.91 | 917400 |
| 2023-01-17 | 69.77 | $70.32 | 834413 |
| 2023-01-13 | 69.45 | $70.75 | 942800 |
| 2023-01-12 | 68.97 | $70.23 | 1.0M |
| 2023-01-11 | 68.51 | $69.90 | 2.6M |
| 2023-01-10 | 68.04 | $69.72 | 980210 |
| 2023-01-09 | 67.53 | $69.29 | 2.6M |
| 2023-01-06 | 67.01 | $68.77 | 702200 |
| 2023-01-05 | 66.52 | $67.56 | 1.1M |
| 2023-01-04 | 66.20 | $67.92 | 515238 |
| 2023-01-03 | 65.74 | $65.67 | 654300 |
| 2022-12-30 | 65.68 | $64.79 | 572600 |
| 2022-12-29 | 65.80 | $65.72 | 434700 |
| 2022-12-28 | 65.73 | $64.42 | 1.1M |
| 2022-12-27 | 65.92 | $65.76 | 350100 |
| 2022-12-23 | 65.86 | $64.51 | 409925 |
| 2022-12-22 | 66.04 | $64.62 | 558014 |
| 2022-12-21 | 66.22 | $65.20 | 974500 |
| 2022-12-20 | 66.30 | $64.60 | 553600 |
| 2022-12-19 | 66.52 | $64.91 | 499830 |
| 2022-12-16 | 66.70 | $64.94 | 971400 |
| 2022-12-15 | 66.89 | $64.88 | 833700 |
| 2022-12-14 | 67.11 | $66.47 | 628200 |
| 2022-12-13 | 67.03 | $66.41 | 1.8M |
| 2022-12-12 | 66.93 | $66.53 | 1.3M |
| 2022-12-09 | 66.78 | $66.64 | 864538 |
| 2022-12-08 | 66.56 | $66.86 | 723615 |
| 2022-12-07 | 66.26 | $65.84 | 1.2M |
| 2022-12-06 | 66.11 | $66.30 | 519527 |
| 2022-12-05 | 65.83 | $66.39 | 763700 |
| 2022-12-02 | 65.47 | $66.88 | 629100 |
| 2022-12-01 | 64.94 | $66.64 | 760934 |
| 2022-11-30 | 64.36 | $66.70 | 1.4M |
| 2022-11-29 | 63.67 | $64.55 | 538616 |
| 2022-11-28 | 63.31 | $62.88 | 530721 |
| 2022-11-25 | 63.24 | $63.13 | 175239 |
| 2022-11-23 | 63.10 | $63.44 | 431499 |
| 2022-11-22 | 62.85 | $62.89 | 473800 |
| 2022-11-21 | 62.68 | $62.74 | 377015 |
| 2022-11-18 | 62.50 | $63.75 | 307046 |
| 2022-11-17 | 62.07 | $64.37 | 654400 |
| 2022-11-16 | 61.44 | $64.02 | 1.0M |
| 2022-11-15 | 60.77 | $65.13 | 1.2M |
| 2022-11-14 | 59.75 | $63.20 | 823735 |
| 2022-11-11 | 58.97 | $63.45 | 6.6M |
| 2022-11-10 | 58.02 | $61.56 | 4.6M |
| 2022-11-09 | 57.32 | $58.91 | 2.9M |
| 2022-11-08 | 57.06 | $60.07 | 661400 |
| 2022-11-07 | 56.52 | $59.54 | 899600 |
| 2022-11-04 | 56.01 | $59.26 | 1.7M |
| 2022-11-03 | 55.49 | $56.71 | 709500 |
| 2022-11-02 | 55.44 | $56.36 | 712345 |
| 2022-11-01 | 55.45 | $56.69 | 492134 |
| 2022-10-31 | 55.42 | $55.51 | 869533 |
| 2022-10-28 | 55.63 | $55.89 | 535100 |
| 2022-10-27 | 55.81 | $56.30 | 752653 |
| 2022-10-26 | 55.95 | $56.90 | 659143 |
| 2022-10-25 | 56.00 | $55.71 | 1.4M |
| 2022-10-24 | 56.31 | $55.19 | 1.1M |
| 2022-10-21 | 56.80 | $57.70 | 644000 |
| 2022-10-20 | 56.86 | $57.15 | 581500 |
| 2022-10-19 | 57.04 | $56.83 | 493522 |
| 2022-10-18 | 57.34 | $58.08 | 602400 |
| 2022-10-17 | 57.44 | $58.29 | 777336 |
| 2022-10-14 | 57.52 | $56.90 | 1.2M |
| 2022-10-13 | 57.92 | $57.72 | 1.7M |
| 2022-10-12 | 58.22 | $57.58 | 1.0M |
| 2022-10-11 | 58.61 | $57.49 | 961725 |
| 2022-10-10 | 59.10 | $58.44 | 685300 |
| 2022-10-07 | 59.48 | $59.39 | 314800 |
| 2022-10-06 | 59.73 | $60.76 | 628646 |
| 2022-10-05 | 59.75 | $61.20 | 636000 |
| 2022-10-04 | 59.69 | $61.08 | 1.0M |
| 2022-10-03 | 59.65 | $59.09 | 833530 |
| 2022-09-30 | 60.04 | $58.53 | 1.7M |
| 2022-09-29 | 60.63 | $58.87 | 1.2M |
| 2022-09-28 | 61.25 | $60.34 | 820100 |
| 2022-09-27 | 61.68 | $60.02 | 1.1M |
| 2022-09-26 | 62.25 | $60.28 | 837149 |
| 2022-09-23 | 62.87 | $60.70 | 961300 |
| 2022-09-22 | 63.51 | $62.04 | 1.1M |
| 2022-09-21 | 63.97 | $62.59 | 759100 |
| 2022-09-20 | 64.40 | $63.69 | 457923 |
| 2022-09-19 | 64.68 | $64.12 | 837124 |
| 2022-09-16 | 64.92 | $63.90 | 1.1M |
| 2022-09-15 | 65.24 | $64.51 | 651400 |
| 2022-09-14 | 65.50 | $65.14 | 650600 |
| 2022-09-13 | 65.67 | $64.88 | 772000 |
| 2022-09-12 | 65.92 | $66.87 | 677800 |
| 2022-09-09 | 65.80 | $66.06 | 390200 |
| 2022-09-08 | 65.84 | $65.08 | 452300 |
| 2022-09-07 | 66.09 | $65.43 | 1.1M |
| 2022-09-06 | 66.32 | $64.86 | 866000 |
| 2022-09-02 | 66.70 | $65.59 | 796700 |
| 2022-09-01 | 67.00 | $66.40 | 936500 |
| 2022-08-31 | 67.17 | $66.96 | 680249 |
| 2022-08-30 | 67.26 | $66.34 | 703511 |
| 2022-08-29 | 67.49 | $66.94 | 547947 |
| 2022-08-26 | 67.64 | $67.44 | 646409 |
| 2022-08-25 | 67.70 | $68.55 | 465200 |
| 2022-08-24 | 67.55 | $66.98 | 1.4M |
| 2022-08-23 | 67.70 | $66.94 | 679141 |
| 2022-08-22 | 67.88 | $66.74 | 502200 |
| 2022-08-19 | 68.14 | $67.23 | 591530 |
| 2022-08-18 | 68.34 | $68.08 | 661400 |
| 2022-08-17 | 68.38 | $68.48 | 326000 |
| 2022-08-16 | 68.36 | $68.83 | 548216 |
| 2022-08-15 | 68.25 | $68.87 | 327703 |
| 2022-08-12 | 68.11 | $69.22 | 1.5M |
| 2022-08-11 | 67.88 | $68.67 | 599125 |
| 2022-08-10 | 67.73 | $68.30 | 859243 |
| 2022-08-09 | 67.64 | $67.66 | 544300 |
| 2022-08-08 | 67.67 | $67.94 | 582800 |
| 2022-08-05 | 67.64 | $68.16 | 521347 |
| 2022-08-04 | 67.57 | $68.25 | 1.3M |
| 2022-08-03 | 67.46 | $67.66 | 1.2M |
| 2022-08-02 | 67.47 | $67.05 | 942915 |
| 2022-08-01 | 67.61 | $67.41 | 882544 |
| 2022-07-29 | 67.70 | $68.00 | 1.1M |
| 2022-07-28 | 67.67 | $68.55 | 758900 |
| 2022-07-27 | 67.54 | $68.52 | 732000 |
| 2022-07-26 | 67.39 | $67.31 | 534400 |
| 2022-07-25 | 67.47 | $67.91 | 533800 |
| 2022-07-22 | 67.44 | $67.61 | 468300 |
| 2022-07-21 | 67.48 | $68.48 | 755910 |
| 2022-07-20 | 67.34 | $67.81 | 1.3M |
| 2022-07-19 | 67.33 | $68.20 | 720234 |
| 2022-07-18 | 67.23 | $67.15 | 3.7M |
| 2022-07-15 | 67.35 | $66.74 | 877900 |
| 2022-07-14 | 67.57 | $66.53 | 1.3M |
| 2022-07-13 | 67.88 | $66.96 | 1.8M |
| 2022-07-12 | 68.16 | $67.05 | 1.8M |
| 2022-07-11 | 68.46 | $67.24 | 799141 |
| 2022-07-08 | 68.77 | $69.21 | 774500 |
| 2022-07-07 | 68.72 | $69.28 | 959424 |
| 2022-07-06 | 68.66 | $67.86 | 1.3M |
| 2022-07-05 | 68.88 | $68.37 | 1.7M |
| 2022-07-01 | 69.03 | $68.69 | 855114 |
| 2022-06-30 | 69.15 | $69.20 | 1.7M |
| 2022-06-29 | 69.17 | $69.37 | 633800 |
| 2022-06-28 | 69.17 | $69.62 | 1.1M |
| 2022-06-27 | 69.11 | $70.02 | 1.4M |
| 2022-06-24 | 68.96 | $70.10 | 1.1M |
| 2022-06-23 | 68.78 | $68.43 | 1.4M |
| 2022-06-22 | 68.92 | $67.94 | 788804 |
| 2022-06-21 | 69.19 | $69.20 | 1.3M |
| 2022-06-17 | 69.24 | $67.96 | 2.8M |
| 2022-06-16 | 69.56 | $67.56 | 1.5M |
| 2022-06-15 | 70.01 | $69.62 | 2.1M |
| 2022-06-14 | 70.11 | $68.87 | 1.8M |
| 2022-06-13 | 70.39 | $67.81 | 1.5M |
| 2022-06-10 | 70.93 | $70.13 | 1.2M |
| 2022-06-09 | 71.07 | $70.73 | 1.1M |
| 2022-06-08 | 71.10 | $72.80 | 798400 |
| 2022-06-07 | 70.70 | $72.21 | 2.3M |
| 2022-06-06 | 70.36 | $71.86 | 913900 |
| 2022-06-03 | 70.03 | $71.14 | 1.1M |
| 2022-06-02 | 69.81 | $72.49 | 2.6M |
| 2022-06-01 | 69.27 | $71.11 | 855900 |
| 2022-05-31 | 68.93 | $71.69 | 1.2M |
| 2022-05-27 | 68.42 | $70.57 | 2.2M |
| 2022-05-26 | 68.07 | $69.69 | 793748 |
| 2022-05-25 | 67.85 | $68.59 | 1.1M |
| 2022-05-24 | 67.84 | $68.27 | 2.9M |
| 2022-05-23 | 67.91 | $69.77 | 2.5M |
| 2022-05-20 | 67.67 | $69.37 | 3.4M |
| 2022-05-19 | 67.49 | $69.06 | 2.1M |
| 2022-05-18 | 67.36 | $67.99 | 1.7M |
| 2022-05-17 | 67.44 | $69.66 | 1.4M |
| 2022-05-16 | 67.19 | $67.72 | 1.2M |
| 2022-05-13 | 67.32 | $68.10 | 2.5M |
| 2022-05-12 | 67.41 | $66.21 | 2.0M |
| 2022-05-11 | 67.92 | $66.49 | 2.6M |
| 2022-05-10 | 68.47 | $67.01 | 2.2M |
| 2022-05-09 | 69.01 | $66.52 | 2.0M |
| 2022-05-06 | 69.75 | $68.61 | 2.1M |
| 2022-05-05 | 70.18 | $69.57 | 3.2M |
| 2022-05-04 | 70.48 | $72.28 | 1.9M |
| 2022-05-03 | 70.27 | $71.59 | 1.4M |
| 2022-05-02 | 70.18 | $71.01 | 2.9M |
| 2022-04-29 | 70.21 | $70.92 | 2.0M |
| 2022-04-28 | 70.27 | $70.41 | 1.8M |
| 2022-04-27 | 70.46 | $69.39 | 3.2M |
| 2022-04-26 | 70.90 | $68.50 | 2.4M |
| 2022-04-25 | 71.62 | $69.99 | 3.0M |
| 2022-04-22 | 72.14 | $70.54 | 1.9M |
| 2022-04-21 | 72.64 | $70.92 | 1.2M |
| 2022-04-20 | 73.15 | $72.24 | 1.2M |
| 2022-04-19 | 73.47 | $72.69 | 1.1M |
| 2022-04-18 | 73.75 | $72.87 | 1.5M |
| 2022-04-14 | 74.05 | $73.29 | 1.2M |
| 2022-04-13 | 74.31 | $74.28 | 1.5M |
| 2022-04-12 | 74.40 | $73.14 | 2.3M |
| 2022-04-11 | 74.76 | $73.37 | 1.2M |
| 2022-04-08 | 75.13 | $74.71 | 1.4M |
| 2022-04-07 | 75.28 | $74.68 | 1.9M |
| 2022-04-06 | 75.46 | $75.35 | 1.6M |
| 2022-04-05 | 75.54 | $76.49 | 1.7M |
| 2022-04-04 | 75.39 | $77.92 | 2.9M |
| 2022-04-01 | 74.91 | $76.30 | 3.4M |
| 2022-03-31 | 74.71 | $75.03 | 1.1M |
| 2022-03-30 | 74.74 | $76.51 | 850836 |
| 2022-03-29 | 74.47 | $76.77 | 1.6M |
| 2022-03-28 | 74.12 | $75.42 | 761000 |
| 2022-03-25 | 73.99 | $75.10 | 1.0M |
| 2022-03-24 | 73.92 | $75.91 | 964000 |
| 2022-03-23 | 73.68 | $75.52 | 1.1M |
| 2022-03-22 | 73.50 | $76.36 | 1.5M |
| 2022-03-21 | 73.12 | $74.94 | 1.6M |
| 2022-03-18 | 72.98 | $76.58 | 1.6M |
| 2022-03-17 | 72.50 | $75.24 | 3.3M |
| 2022-03-16 | 72.23 | $75.88 | 4.0M |
| 2022-03-15 | 71.81 | $69.55 | 5.3M |
| 2022-03-14 | 72.67 | $69.43 | 1.9M |
| 2022-03-11 | 73.70 | $71.14 | 1.8M |
| 2022-03-10 | 74.57 | $72.83 | 1.8M |
| 2022-03-09 | 75.22 | $74.40 | 1.9M |
| 2022-03-08 | 75.67 | $72.38 | 2.8M |
| 2022-03-07 | 76.63 | $72.26 | 2.6M |
| 2022-03-04 | 77.78 | $75.19 | 2.7M |
| 2022-03-03 | 78.51 | $76.85 | 971900 |
| 2022-03-02 | 79.01 | $78.03 | 1.3M |
| 2022-03-01 | 79.34 | $77.91 | 3.0M |
| 2022-02-28 | 79.77 | $78.62 | 1.9M |
| 2022-02-25 | 80.12 | $79.39 | 1.5M |
| 2022-02-24 | 80.36 | $78.15 | 3.1M |
| 2022-02-23 | 80.91 | $79.19 | 1.3M |
| 2022-02-22 | 81.34 | $80.06 | 968128 |
| 2022-02-18 | 81.65 | $81.33 | 781600 |
| 2022-02-17 | 81.75 | $82.01 | 1.1M |
| 2022-02-16 | 81.71 | $82.76 | 1.2M |
| 2022-02-15 | 81.52 | $82.35 | 1.1M |
| 2022-02-14 | 81.39 | $80.66 | 922800 |
| 2022-02-11 | 81.59 | $81.39 | 1.8M |
| 2022-02-10 | 81.67 | $82.69 | 1.2M |
| 2022-02-09 | 81.49 | $83.32 | 917936 |
| 2022-02-08 | 81.16 | $81.92 | 709743 |
| 2022-02-07 | 81.07 | $81.30 | 1.3M |
| 2022-02-04 | 81.09 | $81.52 | 643734 |
| 2022-02-03 | 81.08 | $81.07 | 699700 |
| 2022-02-02 | 81.17 | $81.93 | 923707 |
| 2022-02-01 | 81.10 | $82.03 | 1.1M |
| 2022-01-31 | 81.00 | $81.65 | 1.0M |
| 2022-01-28 | 80.96 | $78.98 | 1.1M |
| 2022-01-27 | 81.49 | $78.76 | 785300 |
| 2022-01-26 | 82.15 | $80.11 | 1.1M |
| 2022-01-25 | 82.64 | $81.29 | 2.3M |
| 2022-01-24 | 82.96 | $81.59 | 1.8M |
| 2022-01-21 | 83.27 | $82.60 | 692433 |
| 2022-01-20 | 83.42 | $84.00 | 2.3M |
| 2022-01-19 | 83.30 | $83.18 | 1.1M |
| 2022-01-18 | 83.33 | $83.03 | 1.1M |
| 2022-01-14 | 83.40 | $84.36 | 850800 |
| 2022-01-13 | 83.19 | $84.48 | 3.3M |
| 2022-01-12 | 82.93 | $85.60 | 4.3M |
| 2022-01-11 | 82.40 | $84.33 | 591526 |
| 2022-01-10 | 82.05 | $82.68 | 1.1M |
| 2022-01-07 | 81.99 | $82.73 | 950336 |
| 2022-01-06 | 81.92 | $81.96 | 597400 |
| 2022-01-05 | 82.00 | $81.57 | 1.6M |
| 2022-01-04 | 82.18 | $82.95 | 1.1M |
| 2022-01-03 | 82.10 | $83.29 | 629900 |
| 2021-12-31 | 81.95 | $82.70 | 702837 |
| 2021-12-30 | 81.90 | $83.15 | 1.2M |
| 2021-12-29 | 81.76 | $82.16 | 1.2M |
| 2021-12-28 | 81.80 | $82.51 | 739106 |
| 2021-12-27 | 81.79 | $82.70 | 832800 |
| 2021-12-23 | 81.74 | $82.48 | 1.1M |
| 2021-12-22 | 81.74 | $82.08 | 1.1M |
| 2021-12-21 | 81.83 | $81.72 | 1.2M |
| 2021-12-20 | 82.01 | $80.18 | 957400 |
| 2021-12-17 | 82.56 | $81.35 | 1.3M |
| 2021-12-16 | 82.96 | $81.81 | 1.2M |
| 2021-12-15 | 83.34 | $81.95 | 1.1M |
| 2021-12-14 | 83.75 | $82.37 | 1.8M |
| 2021-12-13 | 84.14 | $82.58 | 1.5M |
| 2021-12-10 | 84.55 | $85.37 | 810331 |
| 2021-12-09 | 84.45 | $85.33 | 1.4M |
| 2021-12-08 | 84.34 | $85.67 | 1.5M |
| 2021-12-07 | 84.15 | $85.20 | 1.4M |
| 2021-12-06 | 84.04 | $83.81 | 1.1M |
| 2021-12-03 | 84.20 | $83.01 | 1.4M |
| 2021-12-02 | 84.56 | $84.28 | 1.4M |
| 2021-12-01 | 84.72 | $83.36 | 901600 |
| 2021-11-30 | 85.10 | $83.29 | 1.2M |
| 2021-11-29 | 85.57 | $83.52 | 2.9M |
| 2021-11-26 | 86.06 | $83.39 | 1.8M |
| 2021-11-24 | 86.66 | $85.94 | 1.6M |
| 2021-11-23 | 86.82 | $86.02 | 803327 |
| 2021-11-22 | 86.99 | $86.28 | 735006 |
| 2021-11-19 | 87.13 | $86.64 | 588306 |
| 2021-11-18 | 87.22 | $86.60 | 946908 |
| 2021-11-17 | 87.33 | $87.52 | 786200 |
| 2021-11-16 | 87.26 | $88.00 | 555400 |
| 2021-11-15 | 87.08 | $87.69 | 554547 |
| 2021-11-12 | 86.93 | $87.93 | 716146 |
| 2021-11-11 | 86.71 | $87.44 | 1.1M |
| 2021-11-10 | 86.55 | $86.06 | 4.4M |
| 2021-11-09 | 86.67 | $86.26 | 4.7M |
| 2021-11-08 | 86.75 | $86.86 | 503000 |
| 2021-11-05 | 86.73 | $85.97 | 505628 |
| 2021-11-04 | 86.89 | $86.28 | 769529 |
| 2021-11-03 | 87.01 | $86.38 | 889300 |
| 2021-11-02 | 87.13 | $86.04 | 1.3M |
| 2021-11-01 | 87.33 | $86.99 | 863714 |
| 2021-10-29 | 87.37 | $86.31 | 419535 |
| 2021-10-28 | 87.55 | $87.41 | 502700 |
| 2021-10-27 | 87.53 | $87.23 | 538400 |
| 2021-10-26 | 87.54 | $87.94 | 1.4M |
| 2021-10-25 | 87.40 | $88.39 | 399600 |
| 2021-10-22 | 87.15 | $88.08 | 698128 |
| 2021-10-21 | 86.91 | $88.27 | 604500 |
| 2021-10-20 | 86.59 | $88.62 | 562640 |
| 2021-10-19 | 86.15 | $88.74 | 1.1M |
| 2021-10-18 | 85.61 | $87.26 | 452122 |
| 2021-10-15 | 85.30 | $87.35 | 682023 |
| 2021-10-14 | 84.93 | $86.44 | 718400 |
| 2021-10-13 | 84.69 | $86.14 | 1.1M |
| 2021-10-12 | 84.47 | $84.77 | 1.3M |
| 2021-10-11 | 84.52 | $85.34 | 826000 |
| 2021-10-08 | 84.46 | $85.64 | 514033 |
| 2021-10-07 | 84.34 | $85.42 | 594009 |
| 2021-10-06 | 84.25 | $83.62 | 603800 |
| 2021-10-05 | 84.52 | $83.99 | 717500 |
| 2021-10-04 | 84.78 | $83.44 | 908637 |
| 2021-10-01 | 85.19 | $84.66 | 827808 |
| 2021-09-30 | 85.43 | $84.93 | 1.7M |
| 2021-09-29 | 85.65 | $84.38 | 1.0M |
| 2021-09-28 | 86.02 | $85.14 | 886418 |
| 2021-09-27 | 86.30 | $86.15 | 544306 |
| 2021-09-24 | 86.42 | $85.52 | 1.3M |
| 2021-09-23 | 86.69 | $86.70 | 1.2M |
| 2021-09-22 | 86.76 | $86.17 | 1.7M |
| 2021-09-21 | 86.96 | $85.00 | 1.3M |
| 2021-09-20 | 87.44 | $84.37 | 1.3M |
| 2021-09-17 | 88.13 | $86.94 | 576700 |
| 2021-09-16 | 88.39 | $87.02 | 427218 |
| 2021-09-15 | 88.68 | $88.01 | 900300 |
| 2021-09-14 | 88.80 | $88.40 | 470936 |
| 2021-09-13 | 88.86 | $89.28 | 563004 |
| 2021-09-10 | 88.75 | $89.17 | 1.6M |
| 2021-09-09 | 88.63 | $89.19 | 640842 |
| 2021-09-08 | 88.49 | $89.52 | 739500 |
| 2021-09-07 | 88.26 | $90.70 | 1.4M |
| 2021-09-03 | 87.75 | $90.01 | 1.0M |
| 2021-09-02 | 87.30 | $89.62 | 794300 |
| 2021-09-01 | 86.86 | $89.92 | 646000 |
| 2021-08-31 | 86.29 | $88.76 | 1.1M |
| 2021-08-30 | 85.88 | $87.46 | 750833 |
| 2021-08-27 | 85.68 | $87.25 | 470831 |
| 2021-08-26 | 85.50 | $86.30 | 1.0M |
| 2021-08-25 | 85.51 | $87.15 | 894300 |
| 2021-08-24 | 85.34 | $87.15 | 864400 |
| 2021-08-23 | 85.16 | $85.24 | 2.1M |
| 2021-08-20 | 85.37 | $84.02 | 842000 |
| 2021-08-19 | 85.87 | $84.05 | 925000 |
| 2021-08-18 | 86.46 | $85.44 | 1.9M |
| 2021-08-17 | 86.85 | $85.05 | 2.2M |
| 2021-08-16 | 87.41 | $86.95 | 1.3M |
| 2021-08-13 | 87.66 | $87.56 | 373600 |
| 2021-08-12 | 87.82 | $87.93 | 1.1M |
| 2021-08-11 | 87.95 | $88.75 | 631000 |
| 2021-08-10 | 87.93 | $88.65 | 689621 |
| 2021-08-09 | 87.94 | $88.56 | 1.1M |
| 2021-08-06 | 87.97 | $88.17 | 1.3M |
| 2021-08-05 | 88.10 | $88.97 | 1.7M |
| 2021-08-04 | 88.09 | $89.32 | 1.5M |
| 2021-08-03 | 88.01 | $88.65 | 1.0M |
| 2021-08-02 | 88.08 | $88.25 | 769600 |
| 2021-07-30 | 88.25 | $87.80 | 1.6M |
| 2021-07-29 | 88.55 | $88.27 | 1.9M |
| 2021-07-28 | 88.81 | $87.94 | 2.6M |
| 2021-07-27 | 89.19 | $85.53 | 4.4M |
| 2021-07-26 | 90.15 | $87.70 | 3.2M |
| 2021-07-23 | 90.81 | $89.93 | 1.2M |
| 2021-07-22 | 91.12 | $91.32 | 1.2M |
| 2021-07-21 | 91.19 | $91.11 | 403900 |
| 2021-07-20 | 91.32 | $90.64 | 522300 |
| 2021-07-19 | 91.57 | $90.25 | 2.8M |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
111.53
2026-07-17
Close Price
$109.81
Vol: 811477
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
55.42
Average
77.44
Maximum
122.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 111.53 | $109.81 | 811477 |
| 2026-07-16 | 112.64 | $111.31 | 498200 |
| 2026-07-15 | 113.54 | $113.84 | 609216 |
| 2026-07-14 | 113.87 | $113.94 | 530600 |
| 2026-07-13 | 114.26 | $111.83 | 924004 |
| 2026-07-10 | 115.42 | $116.22 | 1.1M |
| 2026-07-09 | 115.46 | $116.29 | 618944 |
| 2026-07-08 | 115.51 | $115.21 | 1.1M |
| 2026-07-07 | 115.93 | $114.25 | 512244 |
| 2026-07-06 | 116.75 | $117.57 | 760500 |
| 2026-07-02 | 116.71 | $113.94 | 567001 |
| 2026-07-01 | 117.81 | $115.86 | 778231 |
| 2026-06-30 | 118.55 | $119.33 | 504100 |
| 2026-06-29 | 118.35 | $117.47 | 329300 |
| 2026-06-26 | 118.69 | $116.86 | 725389 |
| 2026-06-25 | 119.28 | $118.37 | 666800 |
| 2026-06-24 | 119.52 | $117.20 | 711101 |
| 2026-06-23 | 120.16 | $116.72 | 732529 |
| 2026-06-22 | 121.08 | $124.21 | 528221 |
| 2026-06-18 | 119.80 | $123.30 | 328200 |
| 2026-06-17 | 118.50 | $119.04 | 1.1M |
| 2026-06-16 | 118.25 | $119.24 | 383659 |
| 2026-06-15 | 117.88 | $121.32 | 626405 |
| 2026-06-12 | 116.75 | $117.76 | 427200 |
| 2026-06-11 | 116.49 | $117.22 | 733941 |
| 2026-06-10 | 116.34 | $112.23 | 584005 |
| 2026-06-09 | 117.73 | $114.42 | 689114 |
| 2026-06-08 | 118.71 | $114.42 | 654300 |
| 2026-06-05 | 119.88 | $112.04 | 986800 |
| 2026-06-04 | 122.02 | $120.59 | 576900 |
| 2026-06-03 | 121.88 | $122.15 | 455200 |
| 2026-06-02 | 121.15 | $123.46 | 678906 |
| 2026-06-01 | 119.80 | $122.28 | 1.7M |
| 2026-05-29 | 118.49 | $119.06 | 625034 |
| 2026-05-28 | 117.86 | $118.96 | 953638 |
| 2026-05-27 | 117.09 | $118.50 | 394941 |
| 2026-05-26 | 116.26 | $118.44 | 2.0M |
| 2026-05-22 | 115.23 | $114.08 | 295049 |
| 2026-05-21 | 115.32 | $114.24 | 463800 |
| 2026-05-20 | 115.36 | $113.23 | 1.4M |
| 2026-05-19 | 115.68 | $111.40 | 1.3M |
| 2026-05-18 | 116.61 | $112.68 | 443133 |
| 2026-05-15 | 117.29 | $112.78 | 418800 |
| 2026-05-14 | 118.04 | $117.05 | 499649 |
| 2026-05-13 | 117.52 | $116.80 | 223200 |
| 2026-05-12 | 116.91 | $113.74 | 683000 |
| 2026-05-11 | 117.07 | $117.59 | 299100 |
| 2026-05-08 | 115.97 | $117.50 | 1.0M |
| 2026-05-07 | 114.59 | $115.07 | 1.9M |
| 2026-05-06 | 113.61 | $116.39 | 797213 |
| 2026-05-05 | 111.95 | $112.58 | 332764 |
| 2026-05-04 | 111.08 | $110.39 | 404133 |
| 2026-05-01 | 110.66 | $110.14 | 221900 |
| 2026-04-30 | 110.17 | $109.87 | 458000 |
| 2026-04-29 | 109.62 | $107.54 | 336500 |
| 2026-04-28 | 109.64 | $107.82 | 223900 |
| 2026-04-27 | 109.52 | $108.99 | 634110 |
| 2026-04-24 | 108.95 | $109.07 | 261817 |
| 2026-04-23 | 108.18 | $106.54 | 396113 |
| 2026-04-22 | 108.00 | $108.42 | 373843 |
| 2026-04-21 | 107.12 | $106.13 | 982800 |
| 2026-04-20 | 106.74 | $107.52 | 226892 |
| 2026-04-17 | 105.78 | $108.09 | 430747 |
| 2026-04-16 | 104.40 | $106.14 | 1.5M |
| 2026-04-15 | 103.29 | $105.51 | 302110 |
| 2026-04-14 | 102.10 | $105.57 | 643400 |
| 2026-04-13 | 100.62 | $103.42 | 487900 |
| 2026-04-10 | 99.48 | $102.61 | 476600 |
| 2026-04-09 | 98.35 | $102.41 | 1.0M |
| 2026-04-08 | 97.03 | $102.78 | 1.3M |
| 2026-04-07 | 95.31 | $97.52 | 608339 |
| 2026-04-06 | 94.91 | $97.05 | 679700 |
| 2026-04-02 | 94.59 | $96.11 | 1.5M |
| 2026-04-01 | 94.54 | $97.19 | 887300 |
| 2026-03-31 | 94.17 | $96.29 | 2.6M |
| 2026-03-30 | 94.03 | $92.99 | 2.5M |
| 2026-03-27 | 94.95 | $94.00 | 1.3M |
| 2026-03-26 | 95.80 | $94.50 | 1.3M |
| 2026-03-25 | 96.70 | $97.67 | 4.0M |
| 2026-03-24 | 96.82 | $96.66 | 2.4M |
| 2026-03-23 | 97.32 | $98.29 | 2.4M |
| 2026-03-20 | 97.44 | $95.70 | 1.2M |
| 2026-03-19 | 98.43 | $99.16 | 1.8M |
| 2026-03-18 | 98.57 | $98.97 | 972900 |
| 2026-03-17 | 98.82 | $100.83 | 449100 |
| 2026-03-16 | 98.57 | $100.33 | 625300 |
| 2026-03-13 | 98.44 | $97.52 | 1.2M |
| 2026-03-12 | 99.19 | $97.58 | 824400 |
| 2026-03-11 | 100.12 | $100.56 | 1.3M |
| 2026-03-10 | 100.32 | $100.08 | 1.3M |
| 2026-03-09 | 100.74 | $99.84 | 1.6M |
| 2026-03-06 | 101.33 | $97.99 | 1.5M |
| 2026-03-05 | 102.66 | $98.50 | 2.7M |
| 2026-03-04 | 104.11 | $100.62 | 2.9M |
| 2026-03-03 | 105.20 | $99.77 | 1.6M |
| 2026-03-02 | 106.78 | $104.90 | 1.3M |
| 2026-02-27 | 107.05 | $106.60 | 986300 |
| 2026-02-26 | 106.81 | $106.66 | 1.0M |
| 2026-02-25 | 106.46 | $107.70 | 706102 |
| 2026-02-24 | 105.68 | $106.44 | 935100 |
| 2026-02-23 | 105.10 | $104.78 | 1.9M |
| 2026-02-20 | 104.88 | $106.01 | 614600 |
| 2026-02-19 | 104.20 | $103.76 | 435000 |
| 2026-02-18 | 104.06 | $103.90 | 337405 |
| 2026-02-17 | 103.82 | $103.42 | 615400 |
| 2026-02-13 | 103.64 | $103.65 | 1.9M |
| 2026-02-12 | 103.33 | $103.34 | 1.0M |
| 2026-02-11 | 103.02 | $104.51 | 1.6M |
| 2026-02-10 | 102.25 | $102.66 | 434100 |
| 2026-02-09 | 101.88 | $102.38 | 571208 |
| 2026-02-06 | 101.48 | $101.71 | 441707 |
| 2026-02-05 | 101.19 | $99.09 | 630000 |
| 2026-02-04 | 101.65 | $99.51 | 919244 |
| 2026-02-03 | 102.05 | $100.78 | 885500 |
| 2026-02-02 | 102.10 | $100.56 | 822100 |
| 2026-01-30 | 102.20 | $100.29 | 1.2M |
| 2026-01-29 | 102.37 | $102.26 | 550800 |
| 2026-01-28 | 101.93 | $102.68 | 710432 |
| 2026-01-27 | 101.21 | $102.01 | 494900 |
| 2026-01-26 | 100.51 | $100.11 | 547102 |
| 2026-01-23 | 100.24 | $100.14 | 421727 |
| 2026-01-22 | 99.86 | $99.55 | 574403 |
| 2026-01-21 | 99.55 | $98.93 | 616500 |
| 2026-01-20 | 99.34 | $97.55 | 1.2M |
| 2026-01-16 | 99.49 | $98.74 | 404783 |
| 2026-01-15 | 99.27 | $99.22 | 1.0M |
| 2026-01-14 | 98.80 | $98.49 | 520900 |
| 2026-01-13 | 98.44 | $98.20 | 673600 |
| 2026-01-12 | 98.05 | $98.96 | 714706 |
| 2026-01-09 | 97.31 | $97.61 | 636149 |
| 2026-01-08 | 96.80 | $97.19 | 1.0M |
| 2026-01-07 | 96.29 | $97.18 | 637600 |
| 2026-01-06 | 95.65 | $97.88 | 633000 |
| 2026-01-05 | 94.62 | $97.22 | 878212 |
| 2026-01-02 | 93.57 | $96.03 | 507800 |
| 2025-12-31 | 92.65 | $93.12 | 144244 |
| 2025-12-30 | 92.45 | $93.43 | 824731 |
| 2025-12-29 | 92.10 | $93.10 | 272312 |
| 2025-12-26 | 91.79 | $93.26 | 171908 |
| 2025-12-24 | 91.35 | $92.48 | 127900 |
| 2025-12-23 | 91.08 | $92.26 | 593806 |
| 2025-12-22 | 90.83 | $91.86 | 403100 |
| 2025-12-19 | 90.66 | $91.34 | 692700 |
| 2025-12-18 | 90.63 | $90.35 | 253349 |
| 2025-12-17 | 90.92 | $89.36 | 705424 |
| 2025-12-16 | 91.59 | $89.97 | 564700 |
| 2025-12-15 | 92.24 | $91.63 | 1.0M |
| 2025-12-12 | 92.50 | $91.88 | 504200 |
| 2025-12-11 | 92.74 | $93.13 | 376711 |
| 2025-12-10 | 92.64 | $93.75 | 483100 |
| 2025-12-09 | 92.32 | $92.80 | 202322 |
| 2025-12-08 | 92.25 | $93.10 | 225400 |
| 2025-12-05 | 92.06 | $93.28 | 318100 |
| 2025-12-04 | 91.79 | $92.32 | 384643 |
| 2025-12-03 | 91.76 | $92.49 | 410005 |
| 2025-12-02 | 91.69 | $92.51 | 277523 |
| 2025-12-01 | 91.61 | $92.52 | 455800 |
| 2025-11-28 | 91.52 | $92.66 | 184700 |
| 2025-11-26 | 91.38 | $92.38 | 329527 |
| 2025-11-25 | 91.31 | $91.79 | 604119 |
| 2025-11-24 | 91.43 | $91.58 | 360000 |
| 2025-11-21 | 91.66 | $90.55 | 982200 |
| 2025-11-20 | 92.27 | $90.58 | 629600 |
| 2025-11-19 | 93.02 | $91.85 | 452713 |
| 2025-11-18 | 93.54 | $92.21 | 1.1M |
| 2025-11-17 | 94.07 | $92.87 | 628246 |
| 2025-11-14 | 94.49 | $93.91 | 534900 |
| 2025-11-13 | 94.68 | $93.90 | 624600 |
| 2025-11-12 | 94.91 | $95.02 | 191900 |
| 2025-11-11 | 94.82 | $94.99 | 772000 |
| 2025-11-10 | 94.72 | $95.01 | 380425 |
| 2025-11-07 | 94.57 | $93.33 | 551400 |
| 2025-11-06 | 94.92 | $93.74 | 574200 |
| 2025-11-05 | 95.21 | $94.54 | 632600 |
| 2025-11-04 | 95.29 | $93.81 | 1.9M |
| 2025-11-03 | 95.61 | $95.62 | 263908 |
| 2025-10-31 | 95.40 | $94.77 | 353806 |
| 2025-10-30 | 95.40 | $94.92 | 530700 |
| 2025-10-29 | 95.33 | $96.20 | 567400 |
| 2025-10-28 | 94.82 | $95.63 | 978900 |
| 2025-10-27 | 94.36 | $95.73 | 340900 |
| 2025-10-24 | 93.75 | $94.46 | 180911 |
| 2025-10-23 | 93.40 | $93.80 | 268141 |
| 2025-10-22 | 93.17 | $92.99 | 297300 |
| 2025-10-21 | 93.14 | $93.31 | 298600 |
| 2025-10-20 | 92.98 | $94.18 | 701900 |
| 2025-10-17 | 92.50 | $92.89 | 1.1M |
| 2025-10-16 | 92.32 | $92.85 | 417448 |
| 2025-10-15 | 92.10 | $92.32 | 864510 |
| 2025-10-14 | 91.99 | $90.78 | 1.9M |
| 2025-10-13 | 92.34 | $91.69 | 472243 |
| 2025-10-10 | 92.47 | $89.00 | 621645 |
| 2025-10-09 | 93.46 | $92.61 | 203640 |
| 2025-10-08 | 93.50 | $93.50 | 139004 |
| 2025-10-07 | 93.25 | $92.96 | 443111 |
| 2025-10-06 | 93.09 | $93.58 | 565300 |
| 2025-10-03 | 92.68 | $93.08 | 664321 |
| 2025-10-02 | 92.32 | $92.88 | 527000 |
| 2025-10-01 | 91.93 | $92.20 | 812908 |
| 2025-09-30 | 91.64 | $91.22 | 862510 |
| 2025-09-29 | 91.58 | $90.94 | 360933 |
| 2025-09-26 | 91.58 | $90.06 | 378800 |
| 2025-09-25 | 91.83 | $90.58 | 320900 |
| 2025-09-24 | 91.95 | $90.89 | 499300 |
| 2025-09-23 | 91.98 | $91.19 | 308600 |
| 2025-09-22 | 91.89 | $91.49 | 237922 |
| 2025-09-19 | 91.65 | $91.11 | 500500 |
| 2025-09-18 | 91.46 | $91.52 | 433700 |
| 2025-09-17 | 91.06 | $91.87 | 301000 |
| 2025-09-16 | 90.44 | $91.51 | 160400 |
| 2025-09-15 | 89.77 | $90.84 | 621900 |
| 2025-09-12 | 89.15 | $90.21 | 670131 |
| 2025-09-11 | 88.56 | $90.34 | 534800 |
| 2025-09-10 | 87.80 | $89.05 | 430527 |
| 2025-09-09 | 87.26 | $88.43 | 534447 |
| 2025-09-08 | 86.79 | $87.81 | 237012 |
| 2025-09-05 | 86.40 | $86.93 | 417700 |
| 2025-09-04 | 86.21 | $85.82 | 569900 |
| 2025-09-03 | 86.31 | $86.22 | 389144 |
| 2025-09-02 | 86.31 | $85.85 | 830512 |
| 2025-08-29 | 86.42 | $85.87 | 247220 |
| 2025-08-28 | 86.55 | $86.32 | 301319 |
| 2025-08-27 | 86.54 | $85.96 | 183100 |
| 2025-08-26 | 86.65 | $86.67 | 405300 |
| 2025-08-25 | 86.54 | $86.83 | 453800 |
| 2025-08-22 | 86.34 | $87.18 | 461600 |
| 2025-08-21 | 85.98 | $85.59 | 258815 |
| 2025-08-20 | 86.04 | $85.65 | 435600 |
| 2025-08-19 | 86.08 | $85.87 | 602850 |
| 2025-08-18 | 86.06 | $86.51 | 224335 |
| 2025-08-15 | 85.81 | $85.95 | 413419 |
| 2025-08-14 | 85.68 | $85.89 | 296822 |
| 2025-08-13 | 85.53 | $87.12 | 425500 |
| 2025-08-12 | 84.94 | $85.90 | 317200 |
| 2025-08-11 | 84.61 | $84.72 | 258700 |
| 2025-08-08 | 84.58 | $84.94 | 716900 |
| 2025-08-07 | 84.46 | $85.04 | 366800 |
| 2025-08-06 | 84.29 | $84.32 | 325719 |
| 2025-08-05 | 84.30 | $84.08 | 360700 |
| 2025-08-04 | 84.39 | $83.80 | 255759 |
| 2025-08-01 | 84.58 | $82.90 | 364500 |
| 2025-07-31 | 85.08 | $83.71 | 2.4M |
| 2025-07-30 | 85.44 | $84.32 | 327337 |
| 2025-07-29 | 85.66 | $85.00 | 687000 |
| 2025-07-28 | 85.70 | $85.02 | 315000 |
| 2025-07-25 | 85.72 | $85.48 | 327130 |
| 2025-07-24 | 85.59 | $85.71 | 525800 |
| 2025-07-23 | 85.33 | $86.07 | 735951 |
| 2025-07-22 | 84.88 | $85.20 | 415300 |
| 2025-07-21 | 84.59 | $85.16 | 969416 |
| 2025-07-18 | 84.24 | $84.61 | 712534 |
| 2025-07-17 | 83.97 | $84.59 | 219310 |
| 2025-07-16 | 83.62 | $84.13 | 935012 |
| 2025-07-15 | 83.34 | $83.69 | 434100 |
| 2025-07-14 | 83.12 | $82.95 | 183131 |
| 2025-07-11 | 83.08 | $82.72 | 328726 |
| 2025-07-10 | 83.09 | $82.87 | 232000 |
| 2025-07-09 | 83.04 | $82.49 | 243023 |
| 2025-07-08 | 83.08 | $82.61 | 372722 |
| 2025-07-07 | 83.08 | $82.05 | 2.2M |
| 2025-07-03 | 83.24 | $83.37 | 199123 |
| 2025-07-02 | 83.01 | $83.06 | 703900 |
| 2025-07-01 | 82.79 | $82.79 | 417100 |
| 2025-06-30 | 82.60 | $82.62 | 1.2M |
| 2025-06-27 | 82.40 | $82.65 | 403300 |
| 2025-06-26 | 82.14 | $82.89 | 496000 |
| 2025-06-25 | 81.72 | $82.56 | 1.1M |
| 2025-06-24 | 81.30 | $82.28 | 681112 |
| 2025-06-23 | 80.86 | $80.21 | 526426 |
| 2025-06-20 | 80.97 | $79.53 | 1.1M |
| 2025-06-18 | 81.30 | $80.13 | 251000 |
| 2025-06-17 | 81.50 | $80.18 | 371200 |
| 2025-06-16 | 81.70 | $81.14 | 385708 |
| 2025-06-13 | 81.63 | $80.74 | 739000 |
| 2025-06-12 | 81.64 | $82.02 | 823400 |
| 2025-06-11 | 81.23 | $81.88 | 1.3M |
| 2025-06-10 | 80.74 | $81.41 | 509600 |
| 2025-06-09 | 80.28 | $80.92 | 290700 |
| 2025-06-06 | 79.86 | $80.21 | 195317 |
| 2025-06-05 | 79.54 | $79.87 | 315400 |
| 2025-06-04 | 79.25 | $79.47 | 391419 |
| 2025-06-03 | 79.01 | $78.32 | 769700 |
| 2025-06-02 | 79.05 | $78.21 | 489600 |
| 2025-05-30 | 79.13 | $77.45 | 363400 |
| 2025-05-29 | 79.45 | $78.47 | 482118 |
| 2025-05-28 | 79.48 | $78.03 | 315510 |
| 2025-05-27 | 79.64 | $78.47 | 424606 |
| 2025-05-23 | 79.67 | $78.61 | 197521 |
| 2025-05-22 | 79.64 | $78.35 | 463935 |
| 2025-05-21 | 79.65 | $78.56 | 300909 |
| 2025-05-20 | 79.56 | $78.61 | 377000 |
| 2025-05-19 | 79.40 | $78.81 | 327300 |
| 2025-05-16 | 79.11 | $78.64 | 198902 |
| 2025-05-15 | 78.77 | $78.70 | 397200 |
| 2025-05-14 | 78.31 | $78.80 | 360200 |
| 2025-05-13 | 77.69 | $78.05 | 450101 |
| 2025-05-12 | 77.14 | $78.09 | 398847 |
| 2025-05-09 | 76.43 | $76.02 | 193302 |
| 2025-05-08 | 76.19 | $75.55 | 778000 |
| 2025-05-07 | 76.02 | $75.78 | 707100 |
| 2025-05-06 | 75.72 | $76.70 | 291321 |
| 2025-05-05 | 75.05 | $77.12 | 234600 |
| 2025-05-02 | 74.07 | $76.22 | 724209 |
| 2025-05-01 | 73.15 | $73.85 | 204500 |
| 2025-04-30 | 72.77 | $73.81 | 762500 |
| 2025-04-29 | 72.32 | $73.44 | 318337 |
| 2025-04-28 | 71.88 | $73.23 | 244200 |
| 2025-04-25 | 71.42 | $73.12 | 386245 |
| 2025-04-24 | 70.89 | $73.35 | 260300 |
| 2025-04-23 | 70.19 | $72.58 | 528331 |
| 2025-04-22 | 69.58 | $71.67 | 615126 |
| 2025-04-21 | 69.16 | $70.57 | 363100 |
| 2025-04-17 | 69.01 | $70.61 | 568600 |
| 2025-04-16 | 68.84 | $70.01 | 328900 |
| 2025-04-15 | 68.85 | $71.05 | 261300 |
| 2025-04-14 | 68.57 | $71.07 | 257312 |
| 2025-04-11 | 68.25 | $70.53 | 738300 |
| 2025-04-10 | 68.07 | $68.12 | 1.6M |
| 2025-04-09 | 68.66 | $69.64 | 679700 |
| 2025-04-08 | 68.93 | $65.00 | 1.3M |
| 2025-04-07 | 70.77 | $66.06 | 744026 |
| 2025-04-04 | 72.70 | $68.89 | 964440 |
| 2025-04-03 | 74.18 | $72.78 | 407500 |
| 2025-04-02 | 74.75 | $74.50 | 230907 |
| 2025-04-01 | 74.91 | $74.34 | 954029 |
| 2025-03-31 | 75.16 | $74.00 | 294123 |
| 2025-03-28 | 75.58 | $74.18 | 214000 |
| 2025-03-27 | 76.02 | $75.70 | 252200 |
| 2025-03-26 | 76.08 | $75.24 | 442400 |
| 2025-03-25 | 76.28 | $75.83 | 268838 |
| 2025-03-24 | 76.34 | $76.06 | 592300 |
| 2025-03-21 | 76.33 | $75.77 | 552800 |
| 2025-03-20 | 76.40 | $76.08 | 294500 |
| 2025-03-19 | 76.37 | $76.92 | 256109 |
| 2025-03-18 | 76.06 | $76.71 | 323705 |
| 2025-03-17 | 75.75 | $77.09 | 515929 |
| 2025-03-14 | 75.23 | $75.86 | 452146 |
| 2025-03-13 | 74.99 | $74.59 | 487700 |
| 2025-03-12 | 75.10 | $75.07 | 1.0M |
| 2025-03-11 | 75.07 | $74.61 | 951113 |
| 2025-03-10 | 75.17 | $73.95 | 788102 |
| 2025-03-07 | 75.51 | $75.86 | 555200 |
| 2025-03-06 | 75.30 | $75.63 | 699200 |
| 2025-03-05 | 75.11 | $76.03 | 489818 |
| 2025-03-04 | 74.75 | $73.67 | 508900 |
| 2025-03-03 | 75.05 | $72.83 | 1.1M |
| 2025-02-28 | 75.68 | $73.67 | 524500 |
| 2025-02-27 | 76.16 | $74.62 | 178300 |
| 2025-02-26 | 76.44 | $76.20 | 220108 |
| 2025-02-25 | 76.26 | $75.23 | 678326 |
| 2025-02-24 | 76.32 | $75.20 | 1.0M |
| 2025-02-21 | 76.39 | $76.56 | 435318 |
| 2025-02-20 | 76.02 | $76.51 | 497926 |
| 2025-02-19 | 75.57 | $75.90 | 868100 |
| 2025-02-18 | 75.20 | $75.93 | 355900 |
| 2025-02-14 | 74.71 | $75.30 | 259000 |
| 2025-02-13 | 74.31 | $74.75 | 238500 |
| 2025-02-12 | 73.98 | $74.34 | 393600 |
| 2025-02-11 | 73.70 | $73.74 | 524645 |
| 2025-02-10 | 73.54 | $74.20 | 457646 |
| 2025-02-07 | 73.19 | $73.30 | 365647 |
| 2025-02-06 | 73.04 | $73.25 | 866400 |
| 2025-02-05 | 72.87 | $73.10 | 1.1M |
| 2025-02-04 | 72.71 | $73.35 | 243900 |
| 2025-02-03 | 72.42 | $72.00 | 918900 |
| 2025-01-31 | 72.51 | $72.66 | 2.2M |
| 2025-01-30 | 72.40 | $73.38 | 857400 |
| 2025-01-29 | 72.04 | $72.23 | 1.3M |
| 2025-01-28 | 71.97 | $72.21 | 223100 |
| 2025-01-27 | 71.89 | $71.60 | 695144 |
| 2025-01-24 | 71.99 | $73.07 | 600800 |
| 2025-01-23 | 71.65 | $72.68 | 237600 |
| 2025-01-22 | 71.37 | $72.49 | 268800 |
| 2025-01-21 | 71.09 | $72.55 | 521700 |
| 2025-01-17 | 70.75 | $71.92 | 269541 |
| 2025-01-16 | 70.54 | $71.28 | 470600 |
| 2025-01-15 | 70.50 | $71.18 | 468400 |
| 2025-01-14 | 70.51 | $70.48 | 488343 |
| 2025-01-13 | 70.76 | $69.59 | 2.3M |
| 2025-01-10 | 71.37 | $70.22 | 1.7M |
| 2025-01-08 | 71.92 | $71.71 | 2.6M |
| 2025-01-07 | 72.13 | $72.17 | 435022 |
| 2025-01-06 | 72.26 | $72.83 | 338400 |
| 2025-01-03 | 72.22 | $72.73 | 188700 |
| 2025-01-02 | 72.21 | $71.89 | 225439 |
| 2024-12-31 | 72.48 | $72.18 | 109515 |
| 2024-12-30 | 72.73 | $72.33 | 159800 |
| 2024-12-27 | 73.00 | $72.99 | 225027 |
| 2024-12-26 | 73.13 | $73.30 | 109600 |
| 2024-12-24 | 73.20 | $73.55 | 96118 |
| 2024-12-23 | 73.21 | $73.25 | 225400 |
| 2024-12-20 | 73.34 | $72.62 | 260041 |
| 2024-12-19 | 73.70 | $72.48 | 525900 |
| 2024-12-18 | 74.19 | $72.15 | 498904 |
| 2024-12-17 | 74.90 | $73.73 | 285400 |
| 2024-12-16 | 75.26 | $74.99 | 174232 |
| 2024-12-13 | 75.31 | $75.37 | 207000 |
| 2024-12-12 | 75.24 | $75.27 | 478917 |
| 2024-12-11 | 75.20 | $75.56 | 764200 |
| 2024-12-10 | 75.04 | $75.36 | 443320 |
| 2024-12-09 | 74.92 | $76.86 | 517400 |
| 2024-12-06 | 74.30 | $75.10 | 214800 |
| 2024-12-05 | 74.11 | $75.24 | 229400 |
| 2024-12-04 | 73.84 | $74.85 | 556334 |
| 2024-12-03 | 73.64 | $74.72 | 780813 |
| 2024-12-02 | 73.45 | $74.51 | 553142 |
| 2024-11-29 | 73.30 | $74.20 | 621432 |
| 2024-11-27 | 73.24 | $74.01 | 257600 |
| 2024-11-26 | 73.24 | $73.63 | 510800 |
| 2024-11-25 | 73.38 | $74.11 | 700500 |
| 2024-11-22 | 73.41 | $74.00 | 202300 |
| 2024-11-21 | 73.51 | $74.12 | 176300 |
| 2024-11-20 | 73.61 | $74.30 | 423735 |
| 2024-11-19 | 73.70 | $74.38 | 787404 |
| 2024-11-18 | 73.80 | $74.32 | 210506 |
| 2024-11-15 | 73.96 | $73.44 | 711200 |
| 2024-11-14 | 74.46 | $73.48 | 342200 |
| 2024-11-13 | 75.08 | $73.85 | 315833 |
| 2024-11-12 | 75.73 | $74.34 | 631149 |
| 2024-11-11 | 76.37 | $75.93 | 225800 |
| 2024-11-08 | 76.67 | $76.52 | 598100 |
| 2024-11-07 | 76.84 | $78.61 | 509200 |
| 2024-11-06 | 76.40 | $76.52 | 1.8M |
| 2024-11-05 | 76.53 | $77.79 | 694200 |
| 2024-11-04 | 76.30 | $76.56 | 1.2M |
| 2024-11-01 | 76.42 | $76.30 | 1.2M |
| 2024-10-31 | 76.65 | $75.94 | 198143 |
| 2024-10-30 | 77.06 | $76.29 | 338200 |
| 2024-10-29 | 77.44 | $77.18 | 563004 |
| 2024-10-28 | 77.64 | $77.40 | 1.2M |
| 2024-10-25 | 77.81 | $77.20 | 263119 |
| 2024-10-24 | 78.08 | $77.15 | 557944 |
| 2024-10-23 | 78.42 | $77.42 | 248528 |
| 2024-10-22 | 78.74 | $77.82 | 399747 |
| 2024-10-21 | 79.00 | $77.93 | 345501 |
| 2024-10-18 | 79.27 | $78.61 | 854205 |
| 2024-10-17 | 79.37 | $77.68 | 494400 |
| 2024-10-16 | 79.78 | $77.92 | 355400 |
| 2024-10-15 | 80.17 | $77.16 | 447500 |
| 2024-10-14 | 80.87 | $79.11 | 437300 |
| 2024-10-11 | 81.07 | $79.57 | 383812 |
| 2024-10-10 | 81.14 | $78.97 | 325500 |
| 2024-10-09 | 81.38 | $78.91 | 813316 |
| 2024-10-08 | 81.65 | $79.26 | 877800 |
| 2024-10-07 | 81.82 | $82.16 | 905823 |
| 2024-10-04 | 81.07 | $81.05 | 751800 |
| 2024-10-03 | 80.46 | $80.09 | 1.1M |
| 2024-10-02 | 79.97 | $81.24 | 854239 |
| 2024-10-01 | 78.97 | $79.39 | 1.0M |
| 2024-09-30 | 78.30 | $78.45 | 1.2M |
| 2024-09-27 | 77.75 | $79.71 | 3.0M |
| 2024-09-26 | 76.64 | $79.63 | 642800 |
| 2024-09-25 | 75.29 | $76.47 | 470800 |
| 2024-09-24 | 74.63 | $77.46 | 368132 |
| 2024-09-23 | 73.49 | $74.69 | 243622 |
| 2024-09-20 | 72.96 | $74.00 | 697700 |
| 2024-09-19 | 72.53 | $73.92 | 333807 |
| 2024-09-18 | 72.03 | $72.26 | 192535 |
| 2024-09-17 | 71.95 | $72.49 | 118000 |
| 2024-09-16 | 71.77 | $72.42 | 89500 |
| 2024-09-13 | 71.58 | $72.18 | 445724 |
| 2024-09-12 | 71.43 | $71.98 | 186800 |
| 2024-09-11 | 71.30 | $71.38 | 288600 |
| 2024-09-10 | 71.35 | $70.75 | 276249 |
| 2024-09-09 | 71.60 | $71.04 | 434100 |
| 2024-09-06 | 71.83 | $70.22 | 248900 |
| 2024-09-05 | 72.36 | $71.53 | 270745 |
| 2024-09-04 | 72.59 | $71.42 | 381828 |
| 2024-09-03 | 72.91 | $71.51 | 198300 |
| 2024-08-30 | 73.26 | $73.01 | 249626 |
| 2024-08-29 | 73.20 | $72.78 | 295300 |
| 2024-08-28 | 73.19 | $72.61 | 96543 |
| 2024-08-27 | 73.22 | $73.18 | 150600 |
| 2024-08-26 | 73.07 | $72.96 | 100100 |
| 2024-08-23 | 72.94 | $73.65 | 223000 |
| 2024-08-22 | 72.56 | $72.46 | 157600 |
| 2024-08-21 | 72.47 | $73.30 | 108238 |
| 2024-08-20 | 72.08 | $72.94 | 234621 |
| 2024-08-19 | 71.72 | $73.62 | 142700 |
| 2024-08-16 | 71.06 | $72.89 | 225000 |
| 2024-08-15 | 70.48 | $71.95 | 139500 |
| 2024-08-14 | 70.09 | $71.17 | 158800 |
| 2024-08-13 | 69.87 | $71.69 | 279900 |
| 2024-08-12 | 69.44 | $70.96 | 477744 |
| 2024-08-09 | 69.17 | $70.63 | 100031 |
| 2024-08-08 | 68.96 | $70.35 | 289334 |
| 2024-08-07 | 68.82 | $68.76 | 323345 |
| 2024-08-06 | 69.17 | $68.25 | 342700 |
| 2024-08-05 | 69.77 | $68.09 | 698329 |
| 2024-08-02 | 70.58 | $69.99 | 549800 |
| 2024-08-01 | 70.97 | $71.05 | 375500 |
| 2024-07-31 | 71.13 | $72.27 | 367412 |
| 2024-07-30 | 70.95 | $70.62 | 429406 |
| 2024-07-29 | 71.26 | $71.01 | 271341 |
| 2024-07-26 | 71.52 | $71.23 | 331902 |
| 2024-07-25 | 71.79 | $70.43 | 430200 |
| 2024-07-24 | 72.37 | $70.72 | 491807 |
| 2024-07-23 | 73.00 | $71.78 | 437900 |
| 2024-07-22 | 73.42 | $72.45 | 542700 |
| 2024-07-19 | 73.72 | $71.97 | 1.4M |
| 2024-07-18 | 74.24 | $72.74 | 1.7M |
| 2024-07-17 | 74.61 | $73.42 | 1.3M |
| 2024-07-16 | 74.84 | $74.70 | 801234 |
| 2024-07-15 | 74.69 | $74.34 | 236400 |
| 2024-07-12 | 74.62 | $75.25 | 666400 |
| 2024-07-11 | 74.22 | $75.00 | 244903 |
| 2024-07-10 | 73.81 | $74.49 | 368000 |
| 2024-07-09 | 73.45 | $74.01 | 151644 |
| 2024-07-08 | 73.16 | $73.70 | 733914 |
| 2024-07-05 | 72.89 | $73.74 | 405100 |
| 2024-07-03 | 72.55 | $73.56 | 159832 |
| 2024-07-02 | 72.18 | $72.55 | 437042 |
| 2024-07-01 | 72.05 | $72.15 | 358147 |
| 2024-06-28 | 72.01 | $71.98 | 694617 |
| 2024-06-27 | 72.02 | $71.86 | 162423 |
| 2024-06-26 | 72.07 | $71.87 | 258733 |
| 2024-06-25 | 72.11 | $71.96 | 304800 |
| 2024-06-24 | 72.14 | $72.10 | 268300 |
| 2024-06-21 | 72.12 | $72.13 | 349137 |
| 2024-06-20 | 72.09 | $72.59 | 358200 |
| 2024-06-18 | 71.89 | $72.68 | 180622 |
| 2024-06-17 | 71.63 | $72.22 | 288533 |
| 2024-06-14 | 71.45 | $71.70 | 244222 |
| 2024-06-13 | 71.39 | $71.61 | 432300 |
| 2024-06-12 | 71.34 | $71.75 | 451024 |
| 2024-06-11 | 71.24 | $70.91 | 322437 |
| 2024-06-10 | 71.39 | $71.54 | 151027 |
| 2024-06-07 | 71.36 | $71.15 | 286206 |
| 2024-06-06 | 71.45 | $71.79 | 580900 |
| 2024-06-05 | 71.36 | $71.46 | 365303 |
| 2024-06-04 | 71.34 | $70.20 | 948603 |
| 2024-06-03 | 71.72 | $71.12 | 773103 |
| 2024-05-31 | 71.89 | $70.15 | 702746 |
| 2024-05-30 | 72.39 | $70.87 | 222235 |
| 2024-05-29 | 72.76 | $71.04 | 697200 |
| 2024-05-28 | 73.14 | $72.17 | 647734 |
| 2024-05-24 | 73.22 | $72.16 | 589800 |
| 2024-05-23 | 73.31 | $72.00 | 310300 |
| 2024-05-22 | 73.45 | $72.43 | 469322 |
| 2024-05-21 | 73.45 | $72.52 | 812632 |
| 2024-05-20 | 73.40 | $73.11 | 348000 |
| 2024-05-17 | 73.13 | $73.45 | 888007 |
| 2024-05-16 | 72.66 | $73.11 | 926338 |
| 2024-05-15 | 72.17 | $72.84 | 293900 |
| 2024-05-14 | 71.64 | $72.01 | 353816 |
| 2024-05-13 | 71.23 | $71.60 | 216434 |
| 2024-05-10 | 70.84 | $70.99 | 206521 |
| 2024-05-09 | 70.53 | $70.65 | 600000 |
| 2024-05-08 | 70.26 | $70.29 | 571747 |
| 2024-05-07 | 70.02 | $70.33 | 826547 |
| 2024-05-06 | 69.70 | $70.85 | 241400 |
| 2024-05-03 | 69.13 | $70.76 | 268105 |
| 2024-05-02 | 68.45 | $70.20 | 390800 |
| 2024-05-01 | 67.80 | $68.14 | 186330 |
| 2024-04-30 | 67.65 | $68.14 | 294500 |
| 2024-04-29 | 67.46 | $68.98 | 209444 |
| 2024-04-26 | 66.97 | $68.36 | 137022 |
| 2024-04-25 | 66.57 | $67.68 | 251600 |
| 2024-04-24 | 66.30 | $67.41 | 418300 |
| 2024-04-23 | 66.07 | $66.97 | 393221 |
| 2024-04-22 | 65.93 | $66.35 | 596000 |
| 2024-04-19 | 65.97 | $65.49 | 510700 |
| 2024-04-18 | 66.30 | $65.95 | 456800 |
| 2024-04-17 | 66.57 | $65.56 | 415600 |
| 2024-04-16 | 67.02 | $65.60 | 532200 |
| 2024-04-15 | 67.57 | $66.37 | 661925 |
| 2024-04-12 | 67.99 | $66.79 | 514332 |
| 2024-04-11 | 68.37 | $68.44 | 428900 |
| 2024-04-10 | 68.31 | $67.90 | 617500 |
| 2024-04-09 | 68.40 | $68.83 | 489200 |
| 2024-04-08 | 68.20 | $68.31 | 458711 |
| 2024-04-05 | 68.13 | $67.97 | 706708 |
| 2024-04-04 | 68.14 | $67.87 | 576500 |
| 2024-04-03 | 68.17 | $68.24 | 1.0M |
| 2024-04-02 | 68.09 | $68.31 | 653200 |
| 2024-04-01 | 67.97 | $68.10 | 588300 |
| 2024-03-28 | 67.88 | $67.75 | 671200 |
| 2024-03-27 | 67.88 | $67.54 | 885440 |
| 2024-03-26 | 67.93 | $67.52 | 768335 |
| 2024-03-25 | 68.00 | $67.56 | 783630 |
| 2024-03-22 | 68.06 | $67.46 | 310611 |
| 2024-03-21 | 68.16 | $67.93 | 437100 |
| 2024-03-20 | 68.12 | $67.83 | 434577 |
| 2024-03-19 | 68.09 | $67.21 | 231848 |
| 2024-03-18 | 68.24 | $67.65 | 399800 |
| 2024-03-15 | 68.27 | $67.49 | 713300 |
| 2024-03-14 | 68.34 | $67.97 | 392349 |
| 2024-03-13 | 68.26 | $68.35 | 442800 |
| 2024-03-12 | 68.03 | $68.66 | 1.8M |
| 2024-03-11 | 67.64 | $67.82 | 561403 |
| 2024-03-08 | 67.41 | $67.57 | 1.2M |
| 2024-03-07 | 67.20 | $67.52 | 680424 |
| 2024-03-06 | 66.95 | $67.09 | 749803 |
| 2024-03-05 | 66.77 | $66.02 | 781719 |
| 2024-03-04 | 66.88 | $66.63 | 900200 |
| 2024-03-01 | 66.81 | $66.75 | 647630 |
| 2024-02-29 | 66.67 | $65.86 | 1.1M |
| 2024-02-28 | 66.77 | $65.77 | 617000 |
| 2024-02-27 | 66.91 | $66.67 | 688700 |
| 2024-02-26 | 66.78 | $66.59 | 431500 |
| 2024-02-23 | 66.64 | $66.97 | 270646 |
| 2024-02-22 | 66.33 | $66.94 | 741201 |
| 2024-02-21 | 65.94 | $66.15 | 592300 |
| 2024-02-20 | 65.71 | $65.92 | 782400 |
| 2024-02-16 | 65.50 | $65.86 | 586000 |
| 2024-02-15 | 65.25 | $65.61 | 388344 |
| 2024-02-14 | 65.01 | $65.32 | 669700 |
| 2024-02-13 | 64.81 | $64.31 | 1.3M |
| 2024-02-12 | 64.88 | $65.66 | 1.1M |
| 2024-02-09 | 64.53 | $65.13 | 595727 |
| 2024-02-08 | 64.27 | $64.80 | 673723 |
| 2024-02-07 | 64.05 | $65.14 | 370100 |
| 2024-02-06 | 63.68 | $65.14 | 553708 |
| 2024-02-05 | 63.23 | $63.50 | 495500 |
| 2024-02-02 | 63.21 | $63.39 | 2.4M |
| 2024-02-01 | 63.22 | $63.64 | 1.3M |
| 2024-01-31 | 63.16 | $63.05 | 995603 |
| 2024-01-30 | 63.28 | $63.47 | 1.3M |
| 2024-01-29 | 63.30 | $64.08 | 789441 |
| 2024-01-26 | 63.14 | $64.04 | 338200 |
| 2024-01-25 | 62.97 | $64.04 | 1.1M |
| 2024-01-24 | 62.77 | $64.03 | 1.3M |
| 2024-01-23 | 62.54 | $63.11 | 815138 |
| 2024-01-22 | 62.56 | $62.49 | 515141 |
| 2024-01-19 | 62.80 | $63.17 | 646400 |
| 2024-01-18 | 62.90 | $62.41 | 748700 |
| 2024-01-17 | 63.26 | $61.78 | 896800 |
| 2024-01-16 | 63.92 | $62.86 | 546629 |
| 2024-01-12 | 64.39 | $64.54 | 1.0M |
| 2024-01-11 | 64.44 | $64.30 | 2.2M |
| 2024-01-10 | 64.58 | $63.88 | 830700 |
| 2024-01-09 | 64.89 | $64.00 | 515317 |
| 2024-01-08 | 65.23 | $64.93 | 1.5M |
| 2024-01-05 | 65.35 | $64.82 | 585300 |
| 2024-01-04 | 65.53 | $64.84 | 963418 |
| 2024-01-03 | 65.74 | $65.22 | 423941 |
| 2024-01-02 | 65.88 | $65.44 | 642000 |
| 2023-12-29 | 65.97 | $66.57 | 481233 |
| 2023-12-28 | 65.72 | $66.50 | 406032 |
| 2023-12-27 | 65.43 | $65.73 | 1.2M |
| 2023-12-26 | 65.32 | $65.38 | 388600 |
| 2023-12-22 | 65.29 | $64.92 | 547840 |
| 2023-12-21 | 65.41 | $65.33 | 744300 |
| 2023-12-20 | 65.41 | $63.95 | 695125 |
| 2023-12-19 | 65.85 | $66.35 | 698000 |
| 2023-12-18 | 65.62 | $65.77 | 755500 |
| 2023-12-15 | 65.52 | $65.84 | 689900 |
| 2023-12-14 | 65.38 | $66.29 | 2.3M |
| 2023-12-13 | 65.05 | $65.40 | 790643 |
| 2023-12-12 | 64.93 | $64.88 | 808040 |
| 2023-12-11 | 64.95 | $64.82 | 577538 |
| 2023-12-08 | 65.00 | $64.39 | 796900 |
| 2023-12-07 | 65.18 | $64.64 | 296438 |
| 2023-12-06 | 65.32 | $64.33 | 487700 |
| 2023-12-05 | 65.59 | $64.35 | 424700 |
| 2023-12-04 | 65.90 | $64.76 | 1.4M |
| 2023-12-01 | 66.14 | $65.60 | 544300 |
| 2023-11-30 | 66.16 | $65.41 | 633200 |
| 2023-11-29 | 66.23 | $65.43 | 447646 |
| 2023-11-28 | 66.29 | $65.84 | 594840 |
| 2023-11-27 | 66.22 | $65.38 | 392567 |
| 2023-11-24 | 66.27 | $65.74 | 204200 |
| 2023-11-22 | 66.20 | $65.77 | 596900 |
| 2023-11-21 | 66.08 | $65.87 | 695700 |
| 2023-11-20 | 65.89 | $66.30 | 780400 |
| 2023-11-17 | 65.51 | $65.50 | 288209 |
| 2023-11-16 | 65.28 | $65.39 | 551000 |
| 2023-11-15 | 65.02 | $66.13 | 754844 |
| 2023-11-14 | 64.45 | $65.51 | 820400 |
| 2023-11-13 | 63.96 | $64.00 | 350500 |
| 2023-11-10 | 63.82 | $63.86 | 354500 |
| 2023-11-09 | 63.69 | $63.53 | 421912 |
| 2023-11-08 | 63.63 | $64.11 | 282945 |
| 2023-11-07 | 63.38 | $64.57 | 679309 |
| 2023-11-06 | 62.91 | $64.79 | 392800 |
| 2023-11-03 | 62.28 | $64.24 | 1.7M |
| 2023-11-02 | 61.69 | $62.79 | 723200 |
| 2023-11-01 | 61.44 | $61.83 | 660142 |
| 2023-10-31 | 61.44 | $61.41 | 520642 |
| 2023-10-30 | 61.59 | $62.06 | 365600 |
| 2023-10-27 | 61.58 | $61.27 | 630500 |
| 2023-10-26 | 61.83 | $61.22 | 512400 |
| 2023-10-25 | 62.17 | $61.67 | 729142 |
| 2023-10-24 | 62.44 | $62.65 | 716500 |
| 2023-10-23 | 62.47 | $61.74 | 287500 |
| 2023-10-20 | 62.81 | $61.70 | 579600 |
| 2023-10-19 | 63.24 | $62.47 | 610200 |
| 2023-10-18 | 63.52 | $62.86 | 342300 |
| 2023-10-17 | 63.74 | $63.82 | 497117 |
| 2023-10-16 | 63.72 | $64.08 | 290800 |
| 2023-10-13 | 63.61 | $63.78 | 551200 |
| 2023-10-12 | 63.57 | $64.03 | 527834 |
| 2023-10-11 | 63.45 | $64.68 | 584100 |
| 2023-10-10 | 63.10 | $64.25 | 344918 |
| 2023-10-09 | 62.82 | $63.45 | 245400 |
| 2023-10-06 | 62.74 | $63.75 | 297816 |
| 2023-10-05 | 62.57 | $62.77 | 413400 |
| 2023-10-04 | 62.68 | $62.34 | 835900 |
| 2023-10-03 | 62.96 | $62.49 | 2.8M |
| 2023-10-02 | 63.27 | $63.26 | 329300 |
| 2023-09-29 | 63.42 | $63.50 | 865200 |
| 2023-09-28 | 63.53 | $63.41 | 315505 |
| 2023-09-27 | 63.71 | $63.35 | 376700 |
| 2023-09-26 | 63.96 | $63.13 | 353313 |
| 2023-09-25 | 64.34 | $64.13 | 499000 |
| 2023-09-22 | 64.50 | $64.42 | 297700 |
| 2023-09-21 | 64.61 | $63.43 | 478710 |
| 2023-09-20 | 65.06 | $64.62 | 480107 |
| 2023-09-19 | 65.24 | $64.92 | 171700 |
| 2023-09-18 | 65.36 | $65.43 | 223600 |
| 2023-09-15 | 65.35 | $65.49 | 499900 |
| 2023-09-14 | 65.33 | $65.78 | 211600 |
| 2023-09-13 | 65.21 | $65.32 | 396004 |
| 2023-09-12 | 65.22 | $65.43 | 386300 |
| 2023-09-11 | 65.19 | $65.61 | 202515 |
| 2023-09-08 | 65.12 | $64.92 | 286345 |
| 2023-09-07 | 65.24 | $64.90 | 588904 |
| 2023-09-06 | 65.41 | $65.72 | 507007 |
| 2023-09-05 | 65.37 | $65.99 | 359700 |
| 2023-09-01 | 65.23 | $66.43 | 403611 |
| 2023-08-31 | 64.93 | $65.58 | 998600 |
| 2023-08-30 | 64.85 | $66.20 | 747300 |
| 2023-08-29 | 64.56 | $66.48 | 766835 |
| 2023-08-28 | 64.13 | $65.47 | 600500 |
| 2023-08-25 | 63.95 | $64.80 | 353600 |
| 2023-08-24 | 63.96 | $64.70 | 567600 |
| 2023-08-23 | 64.03 | $64.92 | 417009 |
| 2023-08-22 | 64.06 | $64.00 | 1.8M |
| 2023-08-21 | 64.41 | $64.16 | 852505 |
| 2023-08-18 | 64.82 | $64.07 | 1.4M |
| 2023-08-17 | 65.35 | $64.68 | 1.4M |
| 2023-08-16 | 65.83 | $64.50 | 808612 |
| 2023-08-15 | 66.49 | $65.14 | 325600 |
| 2023-08-14 | 67.09 | $66.02 | 576500 |
| 2023-08-11 | 67.56 | $66.36 | 459948 |
| 2023-08-10 | 68.03 | $67.49 | 814300 |
| 2023-08-09 | 68.24 | $67.39 | 375547 |
| 2023-08-08 | 68.53 | $67.19 | 626400 |
| 2023-08-07 | 68.94 | $68.12 | 421145 |
| 2023-08-04 | 69.14 | $68.17 | 679300 |
| 2023-08-03 | 69.37 | $68.43 | 405600 |
| 2023-08-02 | 69.55 | $67.90 | 780120 |
| 2023-08-01 | 69.93 | $69.70 | 614300 |
| 2023-07-31 | 69.80 | $70.53 | 1.6M |
| 2023-07-28 | 69.38 | $70.48 | 452346 |
| 2023-07-27 | 68.86 | $68.66 | 243119 |
| 2023-07-26 | 68.80 | $69.34 | 503300 |
| 2023-07-25 | 68.50 | $68.95 | 520000 |
| 2023-07-24 | 68.24 | $68.34 | 717000 |
| 2023-07-21 | 68.12 | $67.45 | 343608 |
| 2023-07-20 | 68.25 | $67.62 | 388500 |
| 2023-07-19 | 68.34 | $68.11 | 481736 |
| 2023-07-18 | 68.29 | $68.22 | 212645 |
| 2023-07-17 | 68.18 | $68.88 | 374200 |
| 2023-07-14 | 67.83 | $68.88 | 476371 |
| 2023-07-13 | 67.40 | $69.23 | 1.7M |
| 2023-07-12 | 66.76 | $68.27 | 535149 |
| 2023-07-11 | 66.28 | $66.85 | 275215 |
| 2023-07-10 | 66.16 | $66.16 | 2.0M |
| 2023-07-07 | 66.23 | $66.05 | 851700 |
| 2023-07-06 | 66.35 | $65.45 | 434900 |
| 2023-07-05 | 66.69 | $66.70 | 847823 |
| 2023-07-03 | 66.71 | $67.23 | 280400 |
| 2023-06-30 | 66.57 | $66.44 | 607800 |
| 2023-06-29 | 66.65 | $65.91 | 317500 |
| 2023-06-28 | 66.92 | $66.45 | 435140 |
| 2023-06-27 | 67.08 | $66.82 | 247500 |
| 2023-06-26 | 67.15 | $66.01 | 249504 |
| 2023-06-23 | 67.49 | $65.80 | 435600 |
| 2023-06-22 | 67.97 | $66.88 | 264048 |
| 2023-06-21 | 68.21 | $66.96 | 280400 |
| 2023-06-20 | 68.45 | $67.34 | 1.2M |
| 2023-06-16 | 68.63 | $68.96 | 530200 |
| 2023-06-15 | 68.31 | $69.13 | 460600 |
| 2023-06-14 | 67.85 | $68.61 | 548500 |
| 2023-06-13 | 67.45 | $68.28 | 514518 |
| 2023-06-12 | 67.06 | $67.47 | 402533 |
| 2023-06-09 | 66.84 | $67.23 | 334200 |
| 2023-06-08 | 66.63 | $67.06 | 696115 |
| 2023-06-07 | 66.43 | $66.59 | 318200 |
| 2023-06-06 | 66.34 | $67.36 | 559217 |
| 2023-06-05 | 65.98 | $66.86 | 239500 |
| 2023-06-02 | 65.70 | $67.04 | 522500 |
| 2023-06-01 | 65.31 | $65.83 | 686500 |
| 2023-05-31 | 65.21 | $64.81 | 892839 |
| 2023-05-30 | 65.43 | $65.28 | 1.8M |
| 2023-05-26 | 65.56 | $66.10 | 1.3M |
| 2023-05-25 | 65.45 | $64.91 | 1.3M |
| 2023-05-24 | 65.71 | $65.05 | 588500 |
| 2023-05-23 | 65.98 | $65.59 | 752212 |
| 2023-05-22 | 66.15 | $66.68 | 475328 |
| 2023-05-19 | 66.00 | $66.11 | 633100 |
| 2023-05-18 | 66.02 | $65.96 | 497600 |
| 2023-05-17 | 66.08 | $66.30 | 814000 |
| 2023-05-16 | 66.06 | $66.09 | 344000 |
| 2023-05-15 | 66.10 | $66.72 | 1.1M |
| 2023-05-12 | 65.96 | $65.16 | 588045 |
| 2023-05-11 | 66.29 | $66.16 | 514700 |
| 2023-05-10 | 66.37 | $66.45 | 309702 |
| 2023-05-09 | 66.38 | $66.47 | 294636 |
| 2023-05-08 | 66.39 | $67.09 | 285638 |
| 2023-05-05 | 66.22 | $67.07 | 340247 |
| 2023-05-04 | 66.01 | $66.30 | 3.4M |
| 2023-05-03 | 66.01 | $65.76 | 341327 |
| 2023-05-02 | 66.19 | $65.84 | 338205 |
| 2023-05-01 | 66.38 | $66.47 | 211738 |
| 2023-04-28 | 66.43 | $66.71 | 401800 |
| 2023-04-27 | 66.41 | $66.37 | 209601 |
| 2023-04-26 | 66.50 | $65.53 | 348000 |
| 2023-04-25 | 66.89 | $64.95 | 1.8M |
| 2023-04-24 | 67.54 | $66.38 | 523239 |
| 2023-04-21 | 67.88 | $66.72 | 502807 |
| 2023-04-20 | 68.18 | $67.37 | 696700 |
| 2023-04-19 | 68.34 | $67.54 | 433100 |
| 2023-04-18 | 68.46 | $68.16 | 452138 |
| 2023-04-17 | 68.41 | $68.27 | 495800 |
| 2023-04-14 | 68.31 | $67.85 | 541834 |
| 2023-04-13 | 68.30 | $68.43 | 1.2M |
| 2023-04-12 | 68.10 | $67.36 | 457600 |
| 2023-04-11 | 68.18 | $68.13 | 309000 |
| 2023-04-10 | 68.03 | $67.90 | 815400 |
| 2023-04-06 | 67.91 | $67.78 | 367600 |
| 2023-04-05 | 67.79 | $67.49 | 253706 |
| 2023-04-04 | 67.73 | $68.01 | 325200 |
| 2023-04-03 | 67.48 | $68.10 | 393600 |
| 2023-03-31 | 67.14 | $67.87 | 303605 |
| 2023-03-30 | 66.80 | $67.99 | 218900 |
| 2023-03-29 | 66.34 | $67.37 | 343301 |
| 2023-03-28 | 65.98 | $67.17 | 596534 |
| 2023-03-27 | 65.60 | $66.30 | 256448 |
| 2023-03-24 | 65.43 | $66.78 | 242057 |
| 2023-03-23 | 65.07 | $67.05 | 832200 |
| 2023-03-22 | 64.55 | $65.92 | 1.5M |
| 2023-03-21 | 64.30 | $65.51 | 280900 |
| 2023-03-20 | 64.14 | $64.90 | 445000 |
| 2023-03-17 | 64.16 | $64.77 | 324100 |
| 2023-03-16 | 64.25 | $65.01 | 653129 |
| 2023-03-15 | 64.30 | $64.05 | 873214 |
| 2023-03-14 | 64.68 | $65.11 | 553133 |
| 2023-03-13 | 64.84 | $65.02 | 997300 |
| 2023-03-10 | 65.08 | $64.61 | 737800 |
| 2023-03-09 | 65.53 | $64.94 | 865711 |
| 2023-03-08 | 65.98 | $66.49 | 552736 |
| 2023-03-07 | 66.06 | $66.42 | 387920 |
| 2023-03-06 | 66.20 | $67.47 | 948300 |
| 2023-03-03 | 66.06 | $67.84 | 578300 |
| 2023-03-02 | 65.79 | $67.36 | 706105 |
| 2023-03-01 | 65.63 | $66.87 | 1.6M |
| 2023-02-28 | 65.62 | $65.47 | 407000 |
| 2023-02-27 | 66.07 | $65.92 | 296700 |
| 2023-02-24 | 66.50 | $65.48 | 563300 |
| 2023-02-23 | 67.19 | $67.02 | 549907 |
| 2023-02-22 | 67.56 | $66.81 | 722300 |
| 2023-02-21 | 68.09 | $67.18 | 803900 |
| 2023-02-17 | 68.64 | $67.97 | 910000 |
| 2023-02-16 | 69.06 | $68.72 | 610813 |
| 2023-02-15 | 69.35 | $68.62 | 533312 |
| 2023-02-14 | 69.74 | $69.53 | 456000 |
| 2023-02-13 | 69.94 | $69.74 | 515000 |
| 2023-02-10 | 70.11 | $69.26 | 674733 |
| 2023-02-09 | 70.46 | $70.03 | 412117 |
| 2023-02-08 | 70.66 | $69.49 | 1.0M |
| 2023-02-07 | 71.06 | $69.60 | 951000 |
| 2023-02-06 | 71.50 | $69.22 | 1.0M |
| 2023-02-03 | 72.15 | $70.24 | 720800 |
| 2023-02-02 | 72.61 | $71.54 | 1.2M |
| 2023-02-01 | 72.73 | $72.03 | 603400 |
| 2023-01-31 | 72.70 | $70.90 | 592923 |
| 2023-01-30 | 72.99 | $71.32 | 867475 |
| 2023-01-27 | 73.19 | $72.83 | 1.1M |
| 2023-01-26 | 72.92 | $73.08 | 1.6M |
| 2023-01-25 | 72.49 | $72.29 | 710501 |
| 2023-01-24 | 72.18 | $72.23 | 1.5M |
| 2023-01-23 | 71.79 | $72.38 | 882442 |
| 2023-01-20 | 71.23 | $71.68 | 478340 |
| 2023-01-19 | 70.75 | $70.57 | 562928 |
| 2023-01-18 | 70.49 | $69.91 | 917400 |
| 2023-01-17 | 70.35 | $70.32 | 834413 |
| 2023-01-13 | 70.03 | $70.75 | 942800 |
| 2023-01-12 | 69.47 | $70.23 | 1.0M |
| 2023-01-11 | 68.94 | $69.90 | 2.6M |
| 2023-01-10 | 68.36 | $69.72 | 980210 |
| 2023-01-09 | 67.71 | $69.29 | 2.6M |
| 2023-01-06 | 67.03 | $68.77 | 702200 |
| 2023-01-05 | 66.35 | $67.56 | 1.1M |
| 2023-01-04 | 65.90 | $67.92 | 515238 |
| 2023-01-03 | 65.23 | $65.67 | 654300 |
| 2022-12-30 | 65.13 | $64.79 | 572600 |
| 2022-12-29 | 65.28 | $65.72 | 434700 |
| 2022-12-28 | 65.16 | $64.42 | 1.1M |
| 2022-12-27 | 65.43 | $65.76 | 350100 |
| 2022-12-23 | 65.33 | $64.51 | 409925 |
| 2022-12-22 | 65.60 | $64.62 | 558014 |
| 2022-12-21 | 65.89 | $65.20 | 974500 |
| 2022-12-20 | 66.04 | $64.60 | 553600 |
| 2022-12-19 | 66.41 | $64.91 | 499830 |
| 2022-12-16 | 66.75 | $64.94 | 971400 |
| 2022-12-15 | 67.13 | $64.88 | 833700 |
| 2022-12-14 | 67.59 | $66.47 | 628200 |
| 2022-12-13 | 67.62 | $66.41 | 1.8M |
| 2022-12-12 | 67.65 | $66.53 | 1.3M |
| 2022-12-09 | 67.61 | $66.64 | 864538 |
| 2022-12-08 | 67.50 | $66.86 | 723615 |
| 2022-12-07 | 67.27 | $65.84 | 1.2M |
| 2022-12-06 | 67.27 | $66.30 | 519527 |
| 2022-12-05 | 67.09 | $66.39 | 763700 |
| 2022-12-02 | 66.81 | $66.88 | 629100 |
| 2022-12-01 | 66.27 | $66.64 | 760934 |
| 2022-11-30 | 65.65 | $66.70 | 1.4M |
| 2022-11-29 | 64.85 | $64.55 | 538616 |
| 2022-11-28 | 64.52 | $62.88 | 530721 |
| 2022-11-25 | 64.62 | $63.13 | 175239 |
| 2022-11-23 | 64.63 | $63.44 | 431499 |
| 2022-11-22 | 64.52 | $62.89 | 473800 |
| 2022-11-21 | 64.51 | $62.74 | 377015 |
| 2022-11-18 | 64.52 | $63.75 | 307046 |
| 2022-11-17 | 64.17 | $64.37 | 654400 |
| 2022-11-16 | 63.52 | $64.02 | 1.0M |
| 2022-11-15 | 62.80 | $65.13 | 1.2M |
| 2022-11-14 | 61.53 | $63.20 | 823735 |
| 2022-11-11 | 60.58 | $63.45 | 6.6M |
| 2022-11-10 | 59.33 | $61.56 | 4.6M |
| 2022-11-09 | 58.39 | $58.91 | 2.9M |
| 2022-11-08 | 58.07 | $60.07 | 661400 |
| 2022-11-07 | 57.33 | $59.54 | 899600 |
| 2022-11-04 | 56.59 | $59.26 | 1.7M |
| 2022-11-03 | 55.79 | $56.71 | 709500 |
| 2022-11-02 | 55.63 | $56.36 | 712345 |
| 2022-11-01 | 55.57 | $56.69 | 492134 |
| 2022-10-31 | 55.42 | $55.51 | 869533 |
| 2022-10-28 | 55.62 | $55.89 | 535100 |
| 2022-10-27 | 55.78 | $56.30 | 752653 |
| 2022-10-26 | 55.86 | $56.90 | 659143 |
| 2022-10-25 | 55.80 | $55.71 | 1.4M |
| 2022-10-24 | 56.12 | $55.19 | 1.1M |
| 2022-10-21 | 56.71 | $57.70 | 644000 |
| 2022-10-20 | 56.66 | $57.15 | 581500 |
| 2022-10-19 | 56.79 | $56.83 | 493522 |
| 2022-10-18 | 57.09 | $58.08 | 602400 |
| 2022-10-17 | 57.08 | $58.29 | 777336 |
| 2022-10-14 | 57.03 | $56.90 | 1.2M |
| 2022-10-13 | 57.44 | $57.72 | 1.7M |
| 2022-10-12 | 57.71 | $57.58 | 1.0M |
| 2022-10-11 | 58.12 | $57.49 | 961725 |
| 2022-10-10 | 58.68 | $58.44 | 685300 |
| 2022-10-07 | 59.08 | $59.39 | 314800 |
| 2022-10-06 | 59.30 | $60.76 | 628646 |
| 2022-10-05 | 59.16 | $61.20 | 636000 |
| 2022-10-04 | 58.88 | $61.08 | 1.0M |
| 2022-10-03 | 58.62 | $59.09 | 833530 |
| 2022-09-30 | 58.96 | $58.53 | 1.7M |
| 2022-09-29 | 59.60 | $58.87 | 1.2M |
| 2022-09-28 | 60.29 | $60.34 | 820100 |
| 2022-09-27 | 60.71 | $60.02 | 1.1M |
| 2022-09-26 | 61.36 | $60.28 | 837149 |
| 2022-09-23 | 62.09 | $60.70 | 961300 |
| 2022-09-22 | 62.87 | $62.04 | 1.1M |
| 2022-09-21 | 63.43 | $62.59 | 759100 |
| 2022-09-20 | 63.95 | $63.69 | 457923 |
| 2022-09-19 | 64.25 | $64.12 | 837124 |
| 2022-09-16 | 64.50 | $63.90 | 1.1M |
| 2022-09-15 | 64.89 | $64.51 | 651400 |
| 2022-09-14 | 65.19 | $65.14 | 650600 |
| 2022-09-13 | 65.36 | $64.88 | 772000 |
| 2022-09-12 | 65.67 | $66.87 | 677800 |
| 2022-09-09 | 65.42 | $66.06 | 390200 |
| 2022-09-08 | 65.39 | $65.08 | 452300 |
| 2022-09-07 | 65.68 | $65.43 | 1.1M |
| 2022-09-06 | 65.93 | $64.86 | 866000 |
| 2022-09-02 | 66.43 | $65.59 | 796700 |
| 2022-09-01 | 66.81 | $66.40 | 936500 |
| 2022-08-31 | 67.03 | $66.96 | 680249 |
| 2022-08-30 | 67.12 | $66.34 | 703511 |
| 2022-08-29 | 67.44 | $66.94 | 547947 |
| 2022-08-26 | 67.64 | $67.44 | 646409 |
| 2022-08-25 | 67.72 | $68.55 | 465200 |
| 2022-08-24 | 67.48 | $66.98 | 1.4M |
| 2022-08-23 | 67.68 | $66.94 | 679141 |
| 2022-08-22 | 67.95 | $66.74 | 502200 |
| 2022-08-19 | 68.33 | $67.23 | 591530 |
| 2022-08-18 | 68.64 | $68.08 | 661400 |
| 2022-08-17 | 68.75 | $68.48 | 326000 |
| 2022-08-16 | 68.75 | $68.83 | 548216 |
| 2022-08-15 | 68.63 | $68.87 | 327703 |
| 2022-08-12 | 68.47 | $69.22 | 1.5M |
| 2022-08-11 | 68.16 | $68.67 | 599125 |
| 2022-08-10 | 67.96 | $68.30 | 859243 |
| 2022-08-09 | 67.83 | $67.66 | 544300 |
| 2022-08-08 | 67.87 | $67.94 | 582800 |
| 2022-08-05 | 67.84 | $68.16 | 521347 |
| 2022-08-04 | 67.73 | $68.25 | 1.3M |
| 2022-08-03 | 67.57 | $67.66 | 1.2M |
| 2022-08-02 | 67.57 | $67.05 | 942915 |
| 2022-08-01 | 67.76 | $67.41 | 882544 |
| 2022-07-29 | 67.89 | $68.00 | 1.1M |
| 2022-07-28 | 67.86 | $68.55 | 758900 |
| 2022-07-27 | 67.65 | $68.52 | 732000 |
| 2022-07-26 | 67.40 | $67.31 | 534400 |
| 2022-07-25 | 67.50 | $67.91 | 533800 |
| 2022-07-22 | 67.42 | $67.61 | 468300 |
| 2022-07-21 | 67.44 | $68.48 | 755910 |
| 2022-07-20 | 67.19 | $67.81 | 1.3M |
| 2022-07-19 | 67.11 | $68.20 | 720234 |
| 2022-07-18 | 66.90 | $67.15 | 3.7M |
| 2022-07-15 | 66.99 | $66.74 | 877900 |
| 2022-07-14 | 67.25 | $66.53 | 1.3M |
| 2022-07-13 | 67.63 | $66.96 | 1.8M |
| 2022-07-12 | 67.98 | $67.05 | 1.8M |
| 2022-07-11 | 68.38 | $67.24 | 799141 |
| 2022-07-08 | 68.81 | $69.21 | 774500 |
| 2022-07-07 | 68.72 | $69.28 | 959424 |
| 2022-07-06 | 68.60 | $67.86 | 1.3M |
| 2022-07-05 | 68.90 | $68.37 | 1.7M |
| 2022-07-01 | 69.10 | $68.69 | 855114 |
| 2022-06-30 | 69.26 | $69.20 | 1.7M |
| 2022-06-29 | 69.29 | $69.37 | 633800 |
| 2022-06-28 | 69.28 | $69.62 | 1.1M |
| 2022-06-27 | 69.19 | $70.02 | 1.4M |
| 2022-06-24 | 68.95 | $70.10 | 1.1M |
| 2022-06-23 | 68.65 | $68.43 | 1.4M |
| 2022-06-22 | 68.81 | $67.94 | 788804 |
| 2022-06-21 | 69.17 | $69.20 | 1.3M |
| 2022-06-17 | 69.22 | $67.96 | 2.8M |
| 2022-06-16 | 69.67 | $67.56 | 1.5M |
| 2022-06-15 | 70.35 | $69.62 | 2.1M |
| 2022-06-14 | 70.53 | $68.87 | 1.8M |
| 2022-06-13 | 70.97 | $67.81 | 1.5M |
| 2022-06-10 | 71.85 | $70.13 | 1.2M |
| 2022-06-09 | 72.17 | $70.73 | 1.1M |
| 2022-06-08 | 72.35 | $72.80 | 798400 |
| 2022-06-07 | 71.90 | $72.21 | 2.3M |
| 2022-06-06 | 71.53 | $71.86 | 913900 |
| 2022-06-03 | 71.17 | $71.14 | 1.1M |
| 2022-06-02 | 70.95 | $72.49 | 2.6M |
| 2022-06-01 | 70.24 | $71.11 | 855900 |
| 2022-05-31 | 69.81 | $71.69 | 1.2M |
| 2022-05-27 | 69.11 | $70.57 | 2.2M |
| 2022-05-26 | 68.60 | $69.69 | 793748 |
| 2022-05-25 | 68.27 | $68.59 | 1.1M |
| 2022-05-24 | 68.23 | $68.27 | 2.9M |
| 2022-05-23 | 68.29 | $69.77 | 2.5M |
| 2022-05-20 | 67.90 | $69.37 | 3.4M |
| 2022-05-19 | 67.56 | $69.06 | 2.1M |
| 2022-05-18 | 67.27 | $67.99 | 1.7M |
| 2022-05-17 | 67.27 | $69.66 | 1.4M |
| 2022-05-16 | 66.77 | $67.72 | 1.2M |
| 2022-05-13 | 66.81 | $68.10 | 2.5M |
| 2022-05-12 | 66.76 | $66.21 | 2.0M |
| 2022-05-11 | 67.33 | $66.49 | 2.6M |
| 2022-05-10 | 67.97 | $67.01 | 2.2M |
| 2022-05-09 | 68.61 | $66.52 | 2.0M |
| 2022-05-06 | 69.57 | $68.61 | 2.1M |
| 2022-05-05 | 70.09 | $69.57 | 3.2M |
| 2022-05-04 | 70.45 | $72.28 | 1.9M |
| 2022-05-03 | 70.05 | $71.59 | 1.4M |
| 2022-05-02 | 69.79 | $71.01 | 2.9M |
| 2022-04-29 | 69.69 | $70.92 | 2.0M |
| 2022-04-28 | 69.63 | $70.41 | 1.8M |
| 2022-04-27 | 69.73 | $69.39 | 3.2M |
| 2022-04-26 | 70.21 | $68.50 | 2.4M |
| 2022-04-25 | 71.11 | $69.99 | 3.0M |
| 2022-04-22 | 71.75 | $70.54 | 1.9M |
| 2022-04-21 | 72.38 | $70.92 | 1.2M |
| 2022-04-20 | 73.05 | $72.24 | 1.2M |
| 2022-04-19 | 73.45 | $72.69 | 1.1M |
| 2022-04-18 | 73.81 | $72.87 | 1.5M |
| 2022-04-14 | 74.21 | $73.29 | 1.2M |
| 2022-04-13 | 74.56 | $74.28 | 1.5M |
| 2022-04-12 | 74.69 | $73.14 | 2.3M |
| 2022-04-11 | 75.21 | $73.37 | 1.2M |
| 2022-04-08 | 75.77 | $74.71 | 1.4M |
| 2022-04-07 | 76.03 | $74.68 | 1.9M |
| 2022-04-06 | 76.36 | $75.35 | 1.6M |
| 2022-04-05 | 76.54 | $76.49 | 1.7M |
| 2022-04-04 | 76.39 | $77.92 | 2.9M |
| 2022-04-01 | 75.75 | $76.30 | 3.4M |
| 2022-03-31 | 75.49 | $75.03 | 1.1M |
| 2022-03-30 | 75.58 | $76.51 | 850836 |
| 2022-03-29 | 75.21 | $76.77 | 1.6M |
| 2022-03-28 | 74.69 | $75.42 | 761000 |
| 2022-03-25 | 74.49 | $75.10 | 1.0M |
| 2022-03-24 | 74.36 | $75.91 | 964000 |
| 2022-03-23 | 73.95 | $75.52 | 1.1M |
| 2022-03-22 | 73.60 | $76.36 | 1.5M |
| 2022-03-21 | 72.93 | $74.94 | 1.6M |
| 2022-03-18 | 72.58 | $76.58 | 1.6M |
| 2022-03-17 | 71.68 | $75.24 | 3.3M |
| 2022-03-16 | 71.04 | $75.88 | 4.0M |
| 2022-03-15 | 70.10 | $69.55 | 5.3M |
| 2022-03-14 | 71.02 | $69.43 | 1.9M |
| 2022-03-11 | 72.22 | $71.14 | 1.8M |
| 2022-03-10 | 73.20 | $72.83 | 1.8M |
| 2022-03-09 | 73.90 | $74.40 | 1.9M |
| 2022-03-08 | 74.29 | $72.38 | 2.8M |
| 2022-03-07 | 75.45 | $72.26 | 2.6M |
| 2022-03-04 | 76.94 | $75.19 | 2.7M |
| 2022-03-03 | 77.84 | $76.85 | 971900 |
| 2022-03-02 | 78.45 | $78.03 | 1.3M |
| 2022-03-01 | 78.83 | $77.91 | 3.0M |
| 2022-02-28 | 79.35 | $78.62 | 1.9M |
| 2022-02-25 | 79.78 | $79.39 | 1.5M |
| 2022-02-24 | 80.07 | $78.15 | 3.1M |
| 2022-02-23 | 80.82 | $79.19 | 1.3M |
| 2022-02-22 | 81.42 | $80.06 | 968128 |
| 2022-02-18 | 81.87 | $81.33 | 781600 |
| 2022-02-17 | 82.02 | $82.01 | 1.1M |
| 2022-02-16 | 81.99 | $82.76 | 1.2M |
| 2022-02-15 | 81.72 | $82.35 | 1.1M |
| 2022-02-14 | 81.52 | $80.66 | 922800 |
| 2022-02-11 | 81.81 | $81.39 | 1.8M |
| 2022-02-10 | 81.93 | $82.69 | 1.2M |
| 2022-02-09 | 81.68 | $83.32 | 917936 |
| 2022-02-08 | 81.17 | $81.92 | 709743 |
| 2022-02-07 | 81.00 | $81.30 | 1.3M |
| 2022-02-04 | 80.99 | $81.52 | 643734 |
| 2022-02-03 | 80.93 | $81.07 | 699700 |
| 2022-02-02 | 81.00 | $81.93 | 923707 |
| 2022-02-01 | 80.83 | $82.03 | 1.1M |
| 2022-01-31 | 80.60 | $81.65 | 1.0M |
| 2022-01-28 | 80.46 | $78.98 | 1.1M |
| 2022-01-27 | 81.14 | $78.76 | 785300 |
| 2022-01-26 | 82.06 | $80.11 | 1.1M |
| 2022-01-25 | 82.75 | $81.29 | 2.3M |
| 2022-01-24 | 83.22 | $81.59 | 1.8M |
| 2022-01-21 | 83.71 | $82.60 | 692433 |
| 2022-01-20 | 83.97 | $84.00 | 2.3M |
| 2022-01-19 | 83.84 | $83.18 | 1.1M |
| 2022-01-18 | 83.94 | $83.03 | 1.1M |
| 2022-01-14 | 84.11 | $84.36 | 850800 |
| 2022-01-13 | 83.88 | $84.48 | 3.3M |
| 2022-01-12 | 83.55 | $85.60 | 4.3M |
| 2022-01-11 | 82.80 | $84.33 | 591526 |
| 2022-01-10 | 82.29 | $82.68 | 1.1M |
| 2022-01-07 | 82.19 | $82.73 | 950336 |
| 2022-01-06 | 82.06 | $81.96 | 597400 |
| 2022-01-05 | 82.16 | $81.57 | 1.6M |
| 2022-01-04 | 82.40 | $82.95 | 1.1M |
| 2022-01-03 | 82.27 | $83.29 | 629900 |
| 2021-12-31 | 82.00 | $82.70 | 702837 |
| 2021-12-30 | 81.88 | $83.15 | 1.2M |
| 2021-12-29 | 81.60 | $82.16 | 1.2M |
| 2021-12-28 | 81.59 | $82.51 | 739106 |
| 2021-12-27 | 81.48 | $82.70 | 832800 |
| 2021-12-23 | 81.30 | $82.48 | 1.1M |
| 2021-12-22 | 81.17 | $82.08 | 1.1M |
| 2021-12-21 | 81.17 | $81.72 | 1.2M |
| 2021-12-20 | 81.30 | $80.18 | 957400 |
| 2021-12-17 | 81.97 | $81.35 | 1.3M |
| 2021-12-16 | 82.43 | $81.81 | 1.2M |
| 2021-12-15 | 82.87 | $81.95 | 1.1M |
| 2021-12-14 | 83.38 | $82.37 | 1.8M |
| 2021-12-13 | 83.87 | $82.58 | 1.5M |
| 2021-12-10 | 84.42 | $85.37 | 810331 |
| 2021-12-09 | 84.22 | $85.33 | 1.4M |
| 2021-12-08 | 84.00 | $85.67 | 1.5M |
| 2021-12-07 | 83.63 | $85.20 | 1.4M |
| 2021-12-06 | 83.35 | $83.81 | 1.1M |
| 2021-12-03 | 83.47 | $83.01 | 1.4M |
| 2021-12-02 | 83.88 | $84.28 | 1.4M |
| 2021-12-01 | 84.00 | $83.36 | 901600 |
| 2021-11-30 | 84.45 | $83.29 | 1.2M |
| 2021-11-29 | 85.03 | $83.52 | 2.9M |
| 2021-11-26 | 85.68 | $83.39 | 1.8M |
| 2021-11-24 | 86.52 | $85.94 | 1.6M |
| 2021-11-23 | 86.74 | $86.02 | 803327 |
| 2021-11-22 | 86.99 | $86.28 | 735006 |
| 2021-11-19 | 87.21 | $86.64 | 588306 |
| 2021-11-18 | 87.35 | $86.60 | 946908 |
| 2021-11-17 | 87.54 | $87.52 | 786200 |
| 2021-11-16 | 87.47 | $88.00 | 555400 |
| 2021-11-15 | 87.24 | $87.69 | 554547 |
| 2021-11-12 | 87.04 | $87.93 | 716146 |
| 2021-11-11 | 86.73 | $87.44 | 1.1M |
| 2021-11-10 | 86.50 | $86.06 | 4.4M |
| 2021-11-09 | 86.66 | $86.26 | 4.7M |
| 2021-11-08 | 86.79 | $86.86 | 503000 |
| 2021-11-05 | 86.75 | $85.97 | 505628 |
| 2021-11-04 | 87.00 | $86.28 | 769529 |
| 2021-11-03 | 87.19 | $86.38 | 889300 |
| 2021-11-02 | 87.39 | $86.04 | 1.3M |
| 2021-11-01 | 87.74 | $86.99 | 863714 |
| 2021-10-29 | 87.86 | $86.31 | 419535 |
| 2021-10-28 | 88.20 | $87.41 | 502700 |
| 2021-10-27 | 88.27 | $87.23 | 538400 |
| 2021-10-26 | 88.39 | $87.94 | 1.4M |
| 2021-10-25 | 88.29 | $88.39 | 399600 |
| 2021-10-22 | 88.03 | $88.08 | 698128 |
| 2021-10-21 | 87.78 | $88.27 | 604500 |
| 2021-10-20 | 87.42 | $88.62 | 562640 |
| 2021-10-19 | 86.85 | $88.74 | 1.1M |
| 2021-10-18 | 86.11 | $87.26 | 452122 |
| 2021-10-15 | 85.68 | $87.35 | 682023 |
| 2021-10-14 | 85.13 | $86.44 | 718400 |
| 2021-10-13 | 84.75 | $86.14 | 1.1M |
| 2021-10-12 | 84.39 | $84.77 | 1.3M |
| 2021-10-11 | 84.40 | $85.34 | 826000 |
| 2021-10-08 | 84.24 | $85.64 | 514033 |
| 2021-10-07 | 83.97 | $85.42 | 594009 |
| 2021-10-06 | 83.72 | $83.62 | 603800 |
| 2021-10-05 | 84.01 | $83.99 | 717500 |
| 2021-10-04 | 84.27 | $83.44 | 908637 |
| 2021-10-01 | 84.77 | $84.66 | 827808 |
| 2021-09-30 | 85.02 | $84.93 | 1.7M |
| 2021-09-29 | 85.25 | $84.38 | 1.0M |
| 2021-09-28 | 85.71 | $85.14 | 886418 |
| 2021-09-27 | 86.05 | $86.15 | 544306 |
| 2021-09-24 | 86.16 | $85.52 | 1.3M |
| 2021-09-23 | 86.50 | $86.70 | 1.2M |
| 2021-09-22 | 86.55 | $86.17 | 1.7M |
| 2021-09-21 | 86.79 | $85.00 | 1.3M |
| 2021-09-20 | 87.45 | $84.37 | 1.3M |
| 2021-09-17 | 88.47 | $86.94 | 576700 |
| 2021-09-16 | 88.89 | $87.02 | 427218 |
| 2021-09-15 | 89.38 | $88.01 | 900300 |
| 2021-09-14 | 89.64 | $88.40 | 470936 |
| 2021-09-13 | 89.84 | $89.28 | 563004 |
| 2021-09-10 | 89.78 | $89.17 | 1.6M |
| 2021-09-09 | 89.73 | $89.19 | 640842 |
| 2021-09-08 | 89.65 | $89.52 | 739500 |
| 2021-09-07 | 89.43 | $90.70 | 1.4M |
| 2021-09-03 | 88.78 | $90.01 | 1.0M |
| 2021-09-02 | 88.20 | $89.62 | 794300 |
| 2021-09-01 | 87.61 | $89.92 | 646000 |
| 2021-08-31 | 86.80 | $88.76 | 1.1M |
| 2021-08-30 | 86.18 | $87.46 | 750833 |
| 2021-08-27 | 85.85 | $87.25 | 470831 |
| 2021-08-26 | 85.53 | $86.30 | 1.0M |
| 2021-08-25 | 85.45 | $87.15 | 894300 |
| 2021-08-24 | 85.11 | $87.15 | 864400 |
| 2021-08-23 | 84.71 | $85.24 | 2.1M |
| 2021-08-20 | 84.86 | $84.02 | 842000 |
| 2021-08-19 | 85.45 | $84.05 | 925000 |
| 2021-08-18 | 86.18 | $85.44 | 1.9M |
| 2021-08-17 | 86.66 | $85.05 | 2.2M |
| 2021-08-16 | 87.38 | $86.95 | 1.3M |
| 2021-08-13 | 87.67 | $87.56 | 373600 |
| 2021-08-12 | 87.85 | $87.93 | 1.1M |
| 2021-08-11 | 87.97 | $88.75 | 631000 |
| 2021-08-10 | 87.87 | $88.65 | 689621 |
| 2021-08-09 | 87.79 | $88.56 | 1.1M |
| 2021-08-06 | 87.75 | $88.17 | 1.3M |
| 2021-08-05 | 87.83 | $88.97 | 1.7M |
| 2021-08-04 | 87.70 | $89.32 | 1.5M |
| 2021-08-03 | 87.46 | $88.65 | 1.0M |
| 2021-08-02 | 87.39 | $88.25 | 769600 |
| 2021-07-30 | 87.47 | $87.80 | 1.6M |
| 2021-07-29 | 87.74 | $88.27 | 1.9M |
| 2021-07-28 | 87.94 | $87.94 | 2.6M |
| 2021-07-27 | 88.32 | $85.53 | 4.4M |
| 2021-07-26 | 89.58 | $87.70 | 3.2M |
| 2021-07-23 | 90.44 | $89.93 | 1.2M |
| 2021-07-22 | 90.80 | $91.32 | 1.2M |
| 2021-07-21 | 90.81 | $91.11 | 403900 |
| 2021-07-20 | 90.91 | $90.64 | 522300 |
| 2021-07-19 | 91.20 | $90.25 | 2.8M |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.12
2026-07-17
Close Price
$109.81
Vol: 811477
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.12
Average
51.23
Maximum
74.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.12 | $109.81 | 811477 |
| 2026-07-16 | 44.80 | $111.31 | 498200 |
| 2026-07-15 | 47.79 | $113.84 | 609216 |
| 2026-07-14 | 47.91 | $113.94 | 530600 |
| 2026-07-13 | 45.15 | $111.83 | 924004 |
| 2026-07-10 | 50.43 | $116.22 | 1.1M |
| 2026-07-09 | 50.52 | $116.29 | 618944 |
| 2026-07-08 | 49.19 | $115.21 | 1.1M |
| 2026-07-07 | 48.02 | $114.25 | 512244 |
| 2026-07-06 | 51.96 | $117.57 | 760500 |
| 2026-07-02 | 47.49 | $113.94 | 567001 |
| 2026-07-01 | 49.82 | $115.86 | 778231 |
| 2026-06-30 | 54.40 | $119.33 | 504100 |
| 2026-06-29 | 52.16 | $117.47 | 329300 |
| 2026-06-26 | 51.42 | $116.86 | 725389 |
| 2026-06-25 | 53.37 | $118.37 | 666800 |
| 2026-06-24 | 52.03 | $117.20 | 711101 |
| 2026-06-23 | 51.48 | $116.72 | 732529 |
| 2026-06-22 | 61.86 | $124.21 | 528221 |
| 2026-06-18 | 60.96 | $123.30 | 328200 |
| 2026-06-17 | 56.33 | $119.04 | 1.1M |
| 2026-06-16 | 56.63 | $119.24 | 383659 |
| 2026-06-15 | 59.77 | $121.32 | 626405 |
| 2026-06-12 | 55.78 | $117.76 | 427200 |
| 2026-06-11 | 55.14 | $117.22 | 733941 |
| 2026-06-10 | 48.61 | $112.23 | 584005 |
| 2026-06-09 | 51.75 | $114.42 | 689114 |
| 2026-06-08 | 51.75 | $114.42 | 654300 |
| 2026-06-05 | 48.48 | $112.04 | 986800 |
| 2026-06-04 | 63.05 | $120.59 | 576900 |
| 2026-06-03 | 66.51 | $122.15 | 455200 |
| 2026-06-02 | 69.56 | $123.46 | 678906 |
| 2026-06-01 | 68.32 | $122.28 | 1.7M |
| 2026-05-29 | 64.57 | $119.06 | 625034 |
| 2026-05-28 | 64.44 | $118.96 | 953638 |
| 2026-05-27 | 63.89 | $118.50 | 394941 |
| 2026-05-26 | 63.82 | $118.44 | 2.0M |
| 2026-05-22 | 58.26 | $114.08 | 295049 |
| 2026-05-21 | 58.57 | $114.24 | 463800 |
| 2026-05-20 | 57.19 | $113.23 | 1.4M |
| 2026-05-19 | 54.58 | $111.40 | 1.3M |
| 2026-05-18 | 56.88 | $112.68 | 443133 |
| 2026-05-15 | 57.06 | $112.78 | 418800 |
| 2026-05-14 | 65.41 | $117.05 | 499649 |
| 2026-05-13 | 65.12 | $116.80 | 223200 |
| 2026-05-12 | 61.45 | $113.74 | 683000 |
| 2026-05-11 | 70.30 | $117.59 | 299100 |
| 2026-05-08 | 70.21 | $117.50 | 1.0M |
| 2026-05-07 | 67.53 | $115.07 | 1.9M |
| 2026-05-06 | 70.81 | $116.39 | 797213 |
| 2026-05-05 | 66.33 | $112.58 | 332764 |
| 2026-05-04 | 63.25 | $110.39 | 404133 |
| 2026-05-01 | 62.88 | $110.14 | 221900 |
| 2026-04-30 | 62.49 | $109.87 | 458000 |
| 2026-04-29 | 59.00 | $107.54 | 336500 |
| 2026-04-28 | 59.63 | $107.82 | 223900 |
| 2026-04-27 | 62.29 | $108.99 | 634110 |
| 2026-04-24 | 62.47 | $109.07 | 261817 |
| 2026-04-23 | 58.88 | $106.54 | 396113 |
| 2026-04-22 | 63.14 | $108.42 | 373843 |
| 2026-04-21 | 59.77 | $106.13 | 982800 |
| 2026-04-20 | 63.10 | $107.52 | 226892 |
| 2026-04-17 | 64.50 | $108.09 | 430747 |
| 2026-04-16 | 61.74 | $106.14 | 1.5M |
| 2026-04-15 | 60.81 | $105.51 | 302110 |
| 2026-04-14 | 60.94 | $105.57 | 643400 |
| 2026-04-13 | 57.76 | $103.42 | 487900 |
| 2026-04-10 | 56.49 | $102.61 | 476600 |
| 2026-04-09 | 56.19 | $102.41 | 1.0M |
| 2026-04-08 | 56.89 | $102.78 | 1.3M |
| 2026-04-07 | 48.03 | $97.52 | 608339 |
| 2026-04-06 | 47.11 | $97.05 | 679700 |
| 2026-04-02 | 45.26 | $96.11 | 1.5M |
| 2026-04-01 | 47.05 | $97.19 | 887300 |
| 2026-03-31 | 45.34 | $96.29 | 2.6M |
| 2026-03-30 | 38.39 | $92.99 | 2.5M |
| 2026-03-27 | 39.86 | $94.00 | 1.3M |
| 2026-03-26 | 40.59 | $94.50 | 1.3M |
| 2026-03-25 | 45.65 | $97.67 | 4.0M |
| 2026-03-24 | 43.52 | $96.66 | 2.4M |
| 2026-03-23 | 46.30 | $98.29 | 2.4M |
| 2026-03-20 | 40.57 | $95.70 | 1.2M |
| 2026-03-19 | 46.93 | $99.16 | 1.8M |
| 2026-03-18 | 46.49 | $98.97 | 972900 |
| 2026-03-17 | 50.35 | $100.83 | 449100 |
| 2026-03-16 | 49.28 | $100.33 | 625300 |
| 2026-03-13 | 42.64 | $97.52 | 1.2M |
| 2026-03-12 | 42.75 | $97.58 | 824400 |
| 2026-03-11 | 48.90 | $100.56 | 1.3M |
| 2026-03-10 | 47.75 | $100.08 | 1.3M |
| 2026-03-09 | 47.18 | $99.84 | 1.6M |
| 2026-03-06 | 42.65 | $97.99 | 1.5M |
| 2026-03-05 | 43.63 | $98.50 | 2.7M |
| 2026-03-04 | 47.99 | $100.62 | 2.9M |
| 2026-03-03 | 45.93 | $99.77 | 1.6M |
| 2026-03-02 | 59.39 | $104.90 | 1.3M |
| 2026-02-27 | 65.42 | $106.60 | 986300 |
| 2026-02-26 | 65.65 | $106.66 | 1.0M |
| 2026-02-25 | 69.56 | $107.70 | 706102 |
| 2026-02-24 | 67.32 | $106.44 | 935100 |
| 2026-02-23 | 64.00 | $104.78 | 1.9M |
| 2026-02-20 | 68.93 | $106.01 | 614600 |
| 2026-02-19 | 64.13 | $103.76 | 435000 |
| 2026-02-18 | 64.72 | $103.90 | 337405 |
| 2026-02-17 | 63.63 | $103.42 | 615400 |
| 2026-02-13 | 64.54 | $103.65 | 1.9M |
| 2026-02-12 | 63.87 | $103.34 | 1.0M |
| 2026-02-11 | 68.45 | $104.51 | 1.6M |
| 2026-02-10 | 64.65 | $102.66 | 434100 |
| 2026-02-09 | 64.02 | $102.38 | 571208 |
| 2026-02-06 | 62.52 | $101.71 | 441707 |
| 2026-02-05 | 55.62 | $99.09 | 630000 |
| 2026-02-04 | 57.23 | $99.51 | 919244 |
| 2026-02-03 | 62.39 | $100.78 | 885500 |
| 2026-02-02 | 61.82 | $100.56 | 822100 |
| 2026-01-30 | 61.14 | $100.29 | 1.2M |
| 2026-01-29 | 69.79 | $102.26 | 550800 |
| 2026-01-28 | 71.85 | $102.68 | 710432 |
| 2026-01-27 | 70.54 | $102.01 | 494900 |
| 2026-01-26 | 66.28 | $100.11 | 547102 |
| 2026-01-23 | 66.43 | $100.14 | 421727 |
| 2026-01-22 | 65.01 | $99.55 | 574403 |
| 2026-01-21 | 63.47 | $98.93 | 616500 |
| 2026-01-20 | 59.72 | $97.55 | 1.2M |
| 2026-01-16 | 65.20 | $98.74 | 404783 |
| 2026-01-15 | 67.58 | $99.22 | 1.0M |
| 2026-01-14 | 65.78 | $98.49 | 520900 |
| 2026-01-13 | 65.04 | $98.20 | 673600 |
| 2026-01-12 | 68.71 | $98.96 | 714706 |
| 2026-01-09 | 65.42 | $97.61 | 636149 |
| 2026-01-08 | 64.31 | $97.19 | 1.0M |
| 2026-01-07 | 64.28 | $97.18 | 637600 |
| 2026-01-06 | 67.55 | $97.88 | 633000 |
| 2026-01-05 | 66.00 | $97.22 | 878212 |
| 2026-01-02 | 62.98 | $96.03 | 507800 |
| 2025-12-31 | 53.35 | $93.12 | 144244 |
| 2025-12-30 | 54.80 | $93.43 | 824731 |
| 2025-12-29 | 53.52 | $93.10 | 272312 |
| 2025-12-26 | 54.23 | $93.26 | 171908 |
| 2025-12-24 | 51.27 | $92.48 | 127900 |
| 2025-12-23 | 50.41 | $92.26 | 593806 |
| 2025-12-22 | 48.85 | $91.86 | 403100 |
| 2025-12-19 | 46.79 | $91.34 | 692700 |
| 2025-12-18 | 42.60 | $90.35 | 253349 |
| 2025-12-17 | 37.95 | $89.36 | 705424 |
| 2025-12-16 | 39.84 | $89.97 | 564700 |
| 2025-12-15 | 45.71 | $91.63 | 1.0M |
| 2025-12-12 | 46.69 | $91.88 | 504200 |
| 2025-12-11 | 52.02 | $93.13 | 376711 |
| 2025-12-10 | 54.97 | $93.75 | 483100 |
| 2025-12-09 | 50.91 | $92.80 | 202322 |
| 2025-12-08 | 52.33 | $93.10 | 225400 |
| 2025-12-05 | 53.17 | $93.28 | 318100 |
| 2025-12-04 | 49.01 | $92.32 | 384643 |
| 2025-12-03 | 49.76 | $92.49 | 410005 |
| 2025-12-02 | 49.84 | $92.51 | 277523 |
| 2025-12-01 | 49.88 | $92.52 | 455800 |
| 2025-11-28 | 50.42 | $92.66 | 184700 |
| 2025-11-26 | 49.38 | $92.38 | 329527 |
| 2025-11-25 | 47.16 | $91.79 | 604119 |
| 2025-11-24 | 46.36 | $91.58 | 360000 |
| 2025-11-21 | 42.31 | $90.55 | 982200 |
| 2025-11-20 | 42.39 | $90.58 | 629600 |
| 2025-11-19 | 46.30 | $91.85 | 452713 |
| 2025-11-18 | 47.47 | $92.21 | 1.1M |
| 2025-11-17 | 49.67 | $92.87 | 628246 |
| 2025-11-14 | 53.37 | $93.91 | 534900 |
| 2025-11-13 | 53.34 | $93.90 | 624600 |
| 2025-11-12 | 57.50 | $95.02 | 191900 |
| 2025-11-11 | 57.42 | $94.99 | 772000 |
| 2025-11-10 | 57.49 | $95.01 | 380425 |
| 2025-11-07 | 52.73 | $93.33 | 551400 |
| 2025-11-06 | 54.13 | $93.74 | 574200 |
| 2025-11-05 | 56.95 | $94.54 | 632600 |
| 2025-11-04 | 54.92 | $93.81 | 1.9M |
| 2025-11-03 | 61.79 | $95.62 | 263908 |
| 2025-10-31 | 59.53 | $94.77 | 353806 |
| 2025-10-30 | 60.13 | $94.92 | 530700 |
| 2025-10-29 | 65.44 | $96.20 | 567400 |
| 2025-10-28 | 64.09 | $95.63 | 978900 |
| 2025-10-27 | 64.51 | $95.73 | 340900 |
| 2025-10-24 | 61.49 | $94.46 | 180911 |
| 2025-10-23 | 59.79 | $93.80 | 268141 |
| 2025-10-22 | 57.62 | $92.99 | 297300 |
| 2025-10-21 | 58.81 | $93.31 | 298600 |
| 2025-10-20 | 62.13 | $94.18 | 701900 |
| 2025-10-17 | 58.86 | $92.89 | 1.1M |
| 2025-10-16 | 58.76 | $92.85 | 417448 |
| 2025-10-15 | 57.39 | $92.32 | 864510 |
| 2025-10-14 | 53.09 | $90.78 | 1.9M |
| 2025-10-13 | 56.28 | $91.69 | 472243 |
| 2025-10-10 | 47.42 | $89.00 | 621645 |
| 2025-10-09 | 63.94 | $92.61 | 203640 |
| 2025-10-08 | 69.61 | $93.50 | 139004 |
| 2025-10-07 | 67.97 | $92.96 | 443111 |
| 2025-10-06 | 72.22 | $93.58 | 565300 |
| 2025-10-03 | 70.83 | $93.08 | 664321 |
| 2025-10-02 | 70.26 | $92.88 | 527000 |
| 2025-10-01 | 68.26 | $92.20 | 812908 |
| 2025-09-30 | 65.04 | $91.22 | 862510 |
| 2025-09-29 | 64.06 | $90.94 | 360933 |
| 2025-09-26 | 60.74 | $90.06 | 378800 |
| 2025-09-25 | 64.06 | $90.58 | 320900 |
| 2025-09-24 | 66.10 | $90.89 | 499300 |
| 2025-09-23 | 68.10 | $91.19 | 308600 |
| 2025-09-22 | 70.11 | $91.49 | 237922 |
| 2025-09-19 | 69.01 | $91.11 | 500500 |
| 2025-09-18 | 71.72 | $91.52 | 433700 |
| 2025-09-17 | 74.08 | $91.87 | 301000 |
| 2025-09-16 | 73.22 | $91.51 | 160400 |
| 2025-09-15 | 71.55 | $90.84 | 621900 |
| 2025-09-12 | 69.87 | $90.21 | 670131 |
| 2025-09-11 | 70.68 | $90.34 | 534800 |
| 2025-09-10 | 67.05 | $89.05 | 430527 |
| 2025-09-09 | 65.07 | $88.43 | 534447 |
| 2025-09-08 | 62.96 | $87.81 | 237012 |
| 2025-09-05 | 59.67 | $86.93 | 417700 |
| 2025-09-04 | 54.87 | $85.82 | 569900 |
| 2025-09-03 | 57.20 | $86.22 | 389144 |
| 2025-09-02 | 55.54 | $85.85 | 830512 |
| 2025-08-29 | 55.65 | $85.87 | 247220 |
| 2025-08-28 | 58.13 | $86.32 | 301319 |
| 2025-08-27 | 56.66 | $85.96 | 183100 |
| 2025-08-26 | 60.64 | $86.67 | 405300 |
| 2025-08-25 | 61.57 | $86.83 | 453800 |
| 2025-08-22 | 63.59 | $87.18 | 461600 |
| 2025-08-21 | 57.59 | $85.59 | 258815 |
| 2025-08-20 | 57.93 | $85.65 | 435600 |
| 2025-08-19 | 59.16 | $85.87 | 602850 |
| 2025-08-18 | 62.83 | $86.51 | 224335 |
| 2025-08-15 | 60.80 | $85.95 | 413419 |
| 2025-08-14 | 60.59 | $85.89 | 296822 |
| 2025-08-13 | 67.95 | $87.12 | 425500 |
| 2025-08-12 | 63.81 | $85.90 | 317200 |
| 2025-08-11 | 58.92 | $84.72 | 258700 |
| 2025-08-08 | 60.37 | $84.94 | 716900 |
| 2025-08-07 | 61.01 | $85.04 | 366800 |
| 2025-08-06 | 57.94 | $84.32 | 325719 |
| 2025-08-05 | 56.86 | $84.08 | 360700 |
| 2025-08-04 | 55.60 | $83.80 | 255759 |
| 2025-08-01 | 51.25 | $82.90 | 364500 |
| 2025-07-31 | 55.93 | $83.71 | 2.4M |
| 2025-07-30 | 59.85 | $84.32 | 327337 |
| 2025-07-29 | 64.64 | $85.00 | 687000 |
| 2025-07-28 | 64.78 | $85.02 | 315000 |
| 2025-07-25 | 68.12 | $85.48 | 327130 |
| 2025-07-24 | 69.83 | $85.71 | 525800 |
| 2025-07-23 | 72.53 | $86.07 | 735951 |
| 2025-07-22 | 69.85 | $85.20 | 415300 |
| 2025-07-21 | 69.72 | $85.16 | 969416 |
| 2025-07-18 | 67.93 | $84.61 | 712534 |
| 2025-07-17 | 67.86 | $84.59 | 219310 |
| 2025-07-16 | 66.35 | $84.13 | 935012 |
| 2025-07-15 | 64.86 | $83.69 | 434100 |
| 2025-07-14 | 62.16 | $82.95 | 183131 |
| 2025-07-11 | 61.29 | $82.72 | 328726 |
| 2025-07-10 | 62.18 | $82.87 | 232000 |
| 2025-07-09 | 60.81 | $82.49 | 243023 |
| 2025-07-08 | 61.48 | $82.61 | 372722 |
| 2025-07-07 | 59.50 | $82.05 | 2.2M |
| 2025-07-03 | 67.22 | $83.37 | 199123 |
| 2025-07-02 | 66.24 | $83.06 | 703900 |
| 2025-07-01 | 65.39 | $82.79 | 417100 |
| 2025-06-30 | 64.86 | $82.62 | 1.2M |
| 2025-06-27 | 65.03 | $82.65 | 403300 |
| 2025-06-26 | 66.33 | $82.89 | 496000 |
| 2025-06-25 | 65.42 | $82.56 | 1.1M |
| 2025-06-24 | 64.66 | $82.28 | 681112 |
| 2025-06-23 | 58.16 | $80.21 | 526426 |
| 2025-06-20 | 55.62 | $79.53 | 1.1M |
| 2025-06-18 | 58.61 | $80.13 | 251000 |
| 2025-06-17 | 58.86 | $80.18 | 371200 |
| 2025-06-16 | 63.83 | $81.14 | 385708 |
| 2025-06-13 | 62.58 | $80.74 | 739000 |
| 2025-06-12 | 69.94 | $82.02 | 823400 |
| 2025-06-11 | 69.57 | $81.88 | 1.3M |
| 2025-06-10 | 68.32 | $81.41 | 509600 |
| 2025-06-09 | 66.97 | $80.92 | 290700 |
| 2025-06-06 | 64.93 | $80.21 | 195317 |
| 2025-06-05 | 63.91 | $79.87 | 315400 |
| 2025-06-04 | 62.70 | $79.47 | 391419 |
| 2025-06-03 | 58.94 | $78.32 | 769700 |
| 2025-06-02 | 58.56 | $78.21 | 489600 |
| 2025-05-30 | 55.88 | $77.45 | 363400 |
| 2025-05-29 | 60.90 | $78.47 | 482118 |
| 2025-05-28 | 59.40 | $78.03 | 315510 |
| 2025-05-27 | 61.64 | $78.47 | 424606 |
| 2025-05-23 | 62.35 | $78.61 | 197521 |
| 2025-05-22 | 61.57 | $78.35 | 463935 |
| 2025-05-21 | 62.56 | $78.56 | 300909 |
| 2025-05-20 | 62.79 | $78.61 | 377000 |
| 2025-05-19 | 63.68 | $78.81 | 327300 |
| 2025-05-16 | 63.26 | $78.64 | 198902 |
| 2025-05-15 | 63.51 | $78.70 | 397200 |
| 2025-05-14 | 63.90 | $78.80 | 360200 |
| 2025-05-13 | 62.24 | $78.05 | 450101 |
| 2025-05-12 | 62.38 | $78.09 | 398847 |
| 2025-05-09 | 57.48 | $76.02 | 193302 |
| 2025-05-08 | 56.25 | $75.55 | 778000 |
| 2025-05-07 | 57.02 | $75.78 | 707100 |
| 2025-05-06 | 60.13 | $76.70 | 291321 |
| 2025-05-05 | 61.59 | $77.12 | 234600 |
| 2025-05-02 | 59.59 | $76.22 | 724209 |
| 2025-05-01 | 53.56 | $73.85 | 204500 |
| 2025-04-30 | 53.45 | $73.81 | 762500 |
| 2025-04-29 | 52.44 | $73.44 | 318337 |
| 2025-04-28 | 51.88 | $73.23 | 244200 |
| 2025-04-25 | 51.60 | $73.12 | 386245 |
| 2025-04-24 | 52.21 | $73.35 | 260300 |
| 2025-04-23 | 50.34 | $72.58 | 528331 |
| 2025-04-22 | 48.06 | $71.67 | 615126 |
| 2025-04-21 | 45.17 | $70.57 | 363100 |
| 2025-04-17 | 45.26 | $70.61 | 568600 |
| 2025-04-16 | 43.72 | $70.01 | 328900 |
| 2025-04-15 | 45.85 | $71.05 | 261300 |
| 2025-04-14 | 45.89 | $71.07 | 257312 |
| 2025-04-11 | 44.62 | $70.53 | 738300 |
| 2025-04-10 | 38.53 | $68.12 | 1.6M |
| 2025-04-09 | 41.25 | $69.64 | 679700 |
| 2025-04-08 | 26.12 | $65.00 | 1.3M |
| 2025-04-07 | 27.66 | $66.06 | 744026 |
| 2025-04-04 | 32.55 | $68.89 | 964440 |
| 2025-04-03 | 42.31 | $72.78 | 407500 |
| 2025-04-02 | 48.41 | $74.50 | 230907 |
| 2025-04-01 | 47.74 | $74.34 | 954029 |
| 2025-03-31 | 46.35 | $74.00 | 294123 |
| 2025-03-28 | 46.98 | $74.18 | 214000 |
| 2025-03-27 | 52.75 | $75.70 | 252200 |
| 2025-03-26 | 51.02 | $75.24 | 442400 |
| 2025-03-25 | 53.40 | $75.83 | 268838 |
| 2025-03-24 | 54.34 | $76.06 | 592300 |
| 2025-03-21 | 53.35 | $75.77 | 552800 |
| 2025-03-20 | 54.55 | $76.08 | 294500 |
| 2025-03-19 | 57.87 | $76.92 | 256109 |
| 2025-03-18 | 57.26 | $76.71 | 323705 |
| 2025-03-17 | 58.74 | $77.09 | 515929 |
| 2025-03-14 | 55.16 | $75.86 | 452146 |
| 2025-03-13 | 51.00 | $74.59 | 487700 |
| 2025-03-12 | 52.76 | $75.07 | 1.0M |
| 2025-03-11 | 51.23 | $74.61 | 951113 |
| 2025-03-10 | 48.97 | $73.95 | 788102 |
| 2025-03-07 | 56.11 | $75.86 | 555200 |
| 2025-03-06 | 55.36 | $75.63 | 699200 |
| 2025-03-05 | 56.96 | $76.03 | 489818 |
| 2025-03-04 | 48.67 | $73.67 | 508900 |
| 2025-03-03 | 45.09 | $72.83 | 1.1M |
| 2025-02-28 | 48.29 | $73.67 | 524500 |
| 2025-02-27 | 52.27 | $74.62 | 178300 |
| 2025-02-26 | 60.09 | $76.20 | 220108 |
| 2025-02-25 | 56.27 | $75.23 | 678326 |
| 2025-02-24 | 56.15 | $75.20 | 1.0M |
| 2025-02-21 | 63.91 | $76.56 | 435318 |
| 2025-02-20 | 63.73 | $76.51 | 497926 |
| 2025-02-19 | 61.57 | $75.90 | 868100 |
| 2025-02-18 | 61.74 | $75.93 | 355900 |
| 2025-02-14 | 59.49 | $75.30 | 259000 |
| 2025-02-13 | 57.41 | $74.75 | 238500 |
| 2025-02-12 | 55.80 | $74.34 | 393600 |
| 2025-02-11 | 53.35 | $73.74 | 524645 |
| 2025-02-10 | 55.59 | $74.20 | 457646 |
| 2025-02-07 | 51.83 | $73.30 | 365647 |
| 2025-02-06 | 51.61 | $73.25 | 866400 |
| 2025-02-05 | 50.98 | $73.10 | 1.1M |
| 2025-02-04 | 52.05 | $73.35 | 243900 |
| 2025-02-03 | 46.27 | $72.00 | 918900 |
| 2025-01-31 | 49.02 | $72.66 | 2.2M |
| 2025-01-30 | 52.23 | $73.38 | 857400 |
| 2025-01-29 | 46.96 | $72.23 | 1.3M |
| 2025-01-28 | 46.86 | $72.21 | 223100 |
| 2025-01-27 | 43.89 | $71.60 | 695144 |
| 2025-01-24 | 50.33 | $73.07 | 600800 |
| 2025-01-23 | 48.42 | $72.68 | 237600 |
| 2025-01-22 | 47.49 | $72.49 | 268800 |
| 2025-01-21 | 47.75 | $72.55 | 521700 |
| 2025-01-17 | 44.74 | $71.92 | 269541 |
| 2025-01-16 | 41.49 | $71.28 | 470600 |
| 2025-01-15 | 40.97 | $71.18 | 468400 |
| 2025-01-14 | 37.30 | $70.48 | 488343 |
| 2025-01-13 | 32.20 | $69.59 | 2.3M |
| 2025-01-10 | 34.07 | $70.22 | 1.7M |
| 2025-01-08 | 39.15 | $71.71 | 2.6M |
| 2025-01-07 | 40.94 | $72.17 | 435022 |
| 2025-01-06 | 43.67 | $72.83 | 338400 |
| 2025-01-03 | 43.13 | $72.73 | 188700 |
| 2025-01-02 | 38.37 | $71.89 | 225439 |
| 2024-12-31 | 39.45 | $72.18 | 109515 |
| 2024-12-30 | 40.00 | $72.33 | 159800 |
| 2024-12-27 | 42.50 | $72.99 | 225027 |
| 2024-12-26 | 43.72 | $73.30 | 109600 |
| 2024-12-24 | 44.70 | $73.55 | 96118 |
| 2024-12-23 | 43.25 | $73.25 | 225400 |
| 2024-12-20 | 40.11 | $72.62 | 260041 |
| 2024-12-19 | 39.40 | $72.48 | 525900 |
| 2024-12-18 | 37.76 | $72.15 | 498904 |
| 2024-12-17 | 43.08 | $73.73 | 285400 |
| 2024-12-16 | 48.23 | $74.99 | 174232 |
| 2024-12-13 | 49.94 | $75.37 | 207000 |
| 2024-12-12 | 49.50 | $75.27 | 478917 |
| 2024-12-11 | 50.75 | $75.56 | 764200 |
| 2024-12-10 | 49.92 | $75.36 | 443320 |
| 2024-12-09 | 56.73 | $76.86 | 517400 |
| 2024-12-06 | 48.97 | $75.10 | 214800 |
| 2024-12-05 | 49.64 | $75.24 | 229400 |
| 2024-12-04 | 47.74 | $74.85 | 556334 |
| 2024-12-03 | 47.11 | $74.72 | 780813 |
| 2024-12-02 | 46.11 | $74.51 | 553142 |
| 2024-11-29 | 44.64 | $74.20 | 621432 |
| 2024-11-27 | 43.75 | $74.01 | 257600 |
| 2024-11-26 | 41.98 | $73.63 | 510800 |
| 2024-11-25 | 43.63 | $74.11 | 700500 |
| 2024-11-22 | 43.14 | $74.00 | 202300 |
| 2024-11-21 | 43.53 | $74.12 | 176300 |
| 2024-11-20 | 44.10 | $74.30 | 423735 |
| 2024-11-19 | 44.35 | $74.38 | 787404 |
| 2024-11-18 | 44.13 | $74.32 | 210506 |
| 2024-11-15 | 40.86 | $73.44 | 711200 |
| 2024-11-14 | 40.96 | $73.48 | 342200 |
| 2024-11-13 | 41.89 | $73.85 | 315833 |
| 2024-11-12 | 43.13 | $74.34 | 631149 |
| 2024-11-11 | 47.44 | $75.93 | 225800 |
| 2024-11-08 | 49.17 | $76.52 | 598100 |
| 2024-11-07 | 56.05 | $78.61 | 509200 |
| 2024-11-06 | 49.31 | $76.52 | 1.8M |
| 2024-11-05 | 54.10 | $77.79 | 694200 |
| 2024-11-04 | 49.59 | $76.56 | 1.2M |
| 2024-11-01 | 48.58 | $76.30 | 1.2M |
| 2024-10-31 | 47.18 | $75.94 | 198143 |
| 2024-10-30 | 48.40 | $76.29 | 338200 |
| 2024-10-29 | 51.60 | $77.18 | 563004 |
| 2024-10-28 | 52.42 | $77.40 | 1.2M |
| 2024-10-25 | 51.76 | $77.20 | 263119 |
| 2024-10-24 | 51.60 | $77.15 | 557944 |
| 2024-10-23 | 52.49 | $77.42 | 248528 |
| 2024-10-22 | 53.79 | $77.82 | 399747 |
| 2024-10-21 | 54.15 | $77.93 | 345501 |
| 2024-10-18 | 56.31 | $78.61 | 854205 |
| 2024-10-17 | 53.92 | $77.68 | 494400 |
| 2024-10-16 | 54.65 | $77.92 | 355400 |
| 2024-10-15 | 52.72 | $77.16 | 447500 |
| 2024-10-14 | 58.83 | $79.11 | 437300 |
| 2024-10-11 | 60.39 | $79.57 | 383812 |
| 2024-10-10 | 59.04 | $78.97 | 325500 |
| 2024-10-09 | 58.91 | $78.91 | 813316 |
| 2024-10-08 | 59.99 | $79.26 | 877800 |
| 2024-10-07 | 70.13 | $82.16 | 905823 |
| 2024-10-04 | 68.18 | $81.05 | 751800 |
| 2024-10-03 | 66.37 | $80.09 | 1.1M |
| 2024-10-02 | 70.96 | $81.24 | 854239 |
| 2024-10-01 | 67.52 | $79.39 | 1.0M |
| 2024-09-30 | 65.56 | $78.45 | 1.2M |
| 2024-09-27 | 71.04 | $79.71 | 3.0M |
| 2024-09-26 | 70.89 | $79.63 | 642800 |
| 2024-09-25 | 64.06 | $76.47 | 470800 |
| 2024-09-24 | 68.87 | $77.46 | 368132 |
| 2024-09-23 | 61.10 | $74.69 | 243622 |
| 2024-09-20 | 58.66 | $74.00 | 697700 |
| 2024-09-19 | 58.38 | $73.92 | 333807 |
| 2024-09-18 | 51.76 | $72.26 | 192535 |
| 2024-09-17 | 52.87 | $72.49 | 118000 |
| 2024-09-16 | 52.57 | $72.42 | 89500 |
| 2024-09-13 | 51.59 | $72.18 | 445724 |
| 2024-09-12 | 50.79 | $71.98 | 186800 |
| 2024-09-11 | 48.34 | $71.38 | 288600 |
| 2024-09-10 | 45.64 | $70.75 | 276249 |
| 2024-09-09 | 46.71 | $71.04 | 434100 |
| 2024-09-06 | 43.14 | $70.22 | 248900 |
| 2024-09-05 | 48.02 | $71.53 | 270745 |
| 2024-09-04 | 47.55 | $71.42 | 381828 |
| 2024-09-03 | 47.89 | $71.51 | 198300 |
| 2024-08-30 | 53.98 | $73.01 | 249626 |
| 2024-08-29 | 53.11 | $72.78 | 295300 |
| 2024-08-28 | 52.48 | $72.61 | 96543 |
| 2024-08-27 | 54.83 | $73.18 | 150600 |
| 2024-08-26 | 54.08 | $72.96 | 100100 |
| 2024-08-23 | 56.91 | $73.65 | 223000 |
| 2024-08-22 | 52.87 | $72.46 | 157600 |
| 2024-08-21 | 56.41 | $73.30 | 108238 |
| 2024-08-20 | 55.19 | $72.94 | 234621 |
| 2024-08-19 | 58.12 | $73.62 | 142700 |
| 2024-08-16 | 55.72 | $72.89 | 225000 |
| 2024-08-15 | 52.39 | $71.95 | 139500 |
| 2024-08-14 | 49.39 | $71.17 | 158800 |
| 2024-08-13 | 51.44 | $71.69 | 279900 |
| 2024-08-12 | 48.60 | $70.96 | 477744 |
| 2024-08-09 | 47.27 | $70.63 | 100031 |
| 2024-08-08 | 46.14 | $70.35 | 289334 |
| 2024-08-07 | 39.16 | $68.76 | 323345 |
| 2024-08-06 | 36.65 | $68.25 | 342700 |
| 2024-08-05 | 35.87 | $68.09 | 698329 |
| 2024-08-02 | 41.71 | $69.99 | 549800 |
| 2024-08-01 | 45.65 | $71.05 | 375500 |
| 2024-07-31 | 50.91 | $72.27 | 367412 |
| 2024-07-30 | 42.38 | $70.62 | 429406 |
| 2024-07-29 | 44.10 | $71.01 | 271341 |
| 2024-07-26 | 45.08 | $71.23 | 331902 |
| 2024-07-25 | 40.51 | $70.43 | 430200 |
| 2024-07-24 | 41.71 | $70.72 | 491807 |
| 2024-07-23 | 46.47 | $71.78 | 437900 |
| 2024-07-22 | 49.89 | $72.45 | 542700 |
| 2024-07-19 | 47.25 | $71.97 | 1.4M |
| 2024-07-18 | 51.38 | $72.74 | 1.7M |
| 2024-07-17 | 55.44 | $73.42 | 1.3M |
| 2024-07-16 | 64.58 | $74.70 | 801234 |
| 2024-07-15 | 62.95 | $74.34 | 236400 |
| 2024-07-12 | 70.77 | $75.25 | 666400 |
| 2024-07-11 | 69.79 | $75.00 | 244903 |
| 2024-07-10 | 67.69 | $74.49 | 368000 |
| 2024-07-09 | 65.55 | $74.01 | 151644 |
| 2024-07-08 | 64.09 | $73.70 | 733914 |
| 2024-07-05 | 64.43 | $73.74 | 405100 |
| 2024-07-03 | 63.61 | $73.56 | 159832 |
| 2024-07-02 | 58.57 | $72.55 | 437042 |
| 2024-07-01 | 56.29 | $72.15 | 358147 |
| 2024-06-28 | 55.30 | $71.98 | 694617 |
| 2024-06-27 | 54.61 | $71.86 | 162423 |
| 2024-06-26 | 54.67 | $71.87 | 258733 |
| 2024-06-25 | 55.25 | $71.96 | 304800 |
| 2024-06-24 | 56.13 | $72.10 | 268300 |
| 2024-06-21 | 56.31 | $72.13 | 349137 |
| 2024-06-20 | 59.11 | $72.59 | 358200 |
| 2024-06-18 | 59.66 | $72.68 | 180622 |
| 2024-06-17 | 57.75 | $72.22 | 288533 |
| 2024-06-14 | 55.48 | $71.70 | 244222 |
| 2024-06-13 | 55.09 | $71.61 | 432300 |
| 2024-06-12 | 55.82 | $71.75 | 451024 |
| 2024-06-11 | 52.19 | $70.91 | 322437 |
| 2024-06-10 | 55.44 | $71.54 | 151027 |
| 2024-06-07 | 53.74 | $71.15 | 286206 |
| 2024-06-06 | 57.13 | $71.79 | 580900 |
| 2024-06-05 | 55.76 | $71.46 | 365303 |
| 2024-06-04 | 50.00 | $70.20 | 948603 |
| 2024-06-03 | 54.97 | $71.12 | 773103 |
| 2024-05-31 | 49.99 | $70.15 | 702746 |
| 2024-05-30 | 54.21 | $70.87 | 222235 |
| 2024-05-29 | 55.26 | $71.04 | 697200 |
| 2024-05-28 | 62.95 | $72.17 | 647734 |
| 2024-05-24 | 62.91 | $72.16 | 589800 |
| 2024-05-23 | 62.24 | $72.00 | 310300 |
| 2024-05-22 | 65.25 | $72.43 | 469322 |
| 2024-05-21 | 65.89 | $72.52 | 812632 |
| 2024-05-20 | 70.15 | $73.11 | 348000 |
| 2024-05-17 | 72.72 | $73.45 | 888007 |
| 2024-05-16 | 71.73 | $73.11 | 926338 |
| 2024-05-15 | 70.94 | $72.84 | 293900 |
| 2024-05-14 | 68.36 | $72.01 | 353816 |
| 2024-05-13 | 66.98 | $71.60 | 216434 |
| 2024-05-10 | 64.81 | $70.99 | 206521 |
| 2024-05-09 | 63.54 | $70.65 | 600000 |
| 2024-05-08 | 62.17 | $70.29 | 571747 |
| 2024-05-07 | 62.42 | $70.33 | 826547 |
| 2024-05-06 | 65.65 | $70.85 | 241400 |
| 2024-05-03 | 65.36 | $70.76 | 268105 |
| 2024-05-02 | 63.50 | $70.20 | 390800 |
| 2024-05-01 | 55.13 | $68.14 | 186330 |
| 2024-04-30 | 55.13 | $68.14 | 294500 |
| 2024-04-29 | 60.22 | $68.98 | 209444 |
| 2024-04-26 | 57.47 | $68.36 | 137022 |
| 2024-04-25 | 54.16 | $67.68 | 251600 |
| 2024-04-24 | 52.78 | $67.41 | 418300 |
| 2024-04-23 | 50.47 | $66.97 | 393221 |
| 2024-04-22 | 46.99 | $66.35 | 596000 |
| 2024-04-19 | 41.59 | $65.49 | 510700 |
| 2024-04-18 | 43.86 | $65.95 | 456800 |
| 2024-04-17 | 41.28 | $65.56 | 415600 |
| 2024-04-16 | 41.46 | $65.60 | 532200 |
| 2024-04-15 | 45.18 | $66.37 | 661925 |
| 2024-04-12 | 47.39 | $66.79 | 514332 |
| 2024-04-11 | 57.93 | $68.44 | 428900 |
| 2024-04-10 | 54.81 | $67.90 | 617500 |
| 2024-04-09 | 62.39 | $68.83 | 489200 |
| 2024-04-08 | 59.41 | $68.31 | 458711 |
| 2024-04-05 | 57.30 | $67.97 | 706708 |
| 2024-04-04 | 56.67 | $67.87 | 576500 |
| 2024-04-03 | 59.76 | $68.24 | 1.0M |
| 2024-04-02 | 60.35 | $68.31 | 653200 |
| 2024-04-01 | 59.20 | $68.10 | 588300 |
| 2024-03-28 | 57.24 | $67.75 | 671200 |
| 2024-03-27 | 56.03 | $67.54 | 885440 |
| 2024-03-26 | 55.92 | $67.52 | 768335 |
| 2024-03-25 | 56.19 | $67.56 | 783630 |
| 2024-03-22 | 55.68 | $67.46 | 310611 |
| 2024-03-21 | 58.76 | $67.93 | 437100 |
| 2024-03-20 | 58.29 | $67.83 | 434577 |
| 2024-03-19 | 55.32 | $67.21 | 231848 |
| 2024-03-18 | 58.11 | $67.65 | 399800 |
| 2024-03-15 | 57.37 | $67.49 | 713300 |
| 2024-03-14 | 60.43 | $67.97 | 392349 |
| 2024-03-13 | 62.96 | $68.35 | 442800 |
| 2024-03-12 | 65.06 | $68.66 | 1.8M |
| 2024-03-11 | 61.77 | $67.82 | 561403 |
| 2024-03-08 | 60.72 | $67.57 | 1.2M |
| 2024-03-07 | 60.52 | $67.52 | 680424 |
| 2024-03-06 | 58.75 | $67.09 | 749803 |
| 2024-03-05 | 53.88 | $66.02 | 781719 |
| 2024-03-04 | 57.56 | $66.63 | 900200 |
| 2024-03-01 | 58.31 | $66.75 | 647630 |
| 2024-02-29 | 54.13 | $65.86 | 1.1M |
| 2024-02-28 | 53.68 | $65.77 | 617000 |
| 2024-02-27 | 59.15 | $66.67 | 688700 |
| 2024-02-26 | 58.79 | $66.59 | 431500 |
| 2024-02-23 | 61.19 | $66.97 | 270646 |
| 2024-02-22 | 61.07 | $66.94 | 741201 |
| 2024-02-21 | 57.84 | $66.15 | 592300 |
| 2024-02-20 | 56.85 | $65.92 | 782400 |
| 2024-02-16 | 56.59 | $65.86 | 586000 |
| 2024-02-15 | 55.56 | $65.61 | 388344 |
| 2024-02-14 | 54.37 | $65.32 | 669700 |
| 2024-02-13 | 49.92 | $64.31 | 1.3M |
| 2024-02-12 | 56.98 | $65.66 | 1.1M |
| 2024-02-09 | 54.58 | $65.13 | 595727 |
| 2024-02-08 | 53.04 | $64.80 | 673723 |
| 2024-02-07 | 54.86 | $65.14 | 370100 |
| 2024-02-06 | 54.86 | $65.14 | 553708 |
| 2024-02-05 | 46.90 | $63.50 | 495500 |
| 2024-02-02 | 46.30 | $63.39 | 2.4M |
| 2024-02-01 | 47.46 | $63.64 | 1.3M |
| 2024-01-31 | 44.32 | $63.05 | 995603 |
| 2024-01-30 | 46.19 | $63.47 | 1.3M |
| 2024-01-29 | 49.04 | $64.08 | 789441 |
| 2024-01-26 | 48.84 | $64.04 | 338200 |
| 2024-01-25 | 48.84 | $64.04 | 1.1M |
| 2024-01-24 | 48.80 | $64.03 | 1.3M |
| 2024-01-23 | 44.58 | $63.11 | 815138 |
| 2024-01-22 | 41.49 | $62.49 | 515141 |
| 2024-01-19 | 44.05 | $63.17 | 646400 |
| 2024-01-18 | 40.13 | $62.41 | 748700 |
| 2024-01-17 | 36.63 | $61.78 | 896800 |
| 2024-01-16 | 40.48 | $62.86 | 546629 |
| 2024-01-12 | 47.92 | $64.54 | 1.0M |
| 2024-01-11 | 46.59 | $64.30 | 2.2M |
| 2024-01-10 | 44.22 | $63.88 | 830700 |
| 2024-01-09 | 44.76 | $64.00 | 515317 |
| 2024-01-08 | 49.18 | $64.93 | 1.5M |
| 2024-01-05 | 48.61 | $64.82 | 585300 |
| 2024-01-04 | 48.70 | $64.84 | 963418 |
| 2024-01-03 | 50.47 | $65.22 | 423941 |
| 2024-01-02 | 51.50 | $65.44 | 642000 |
| 2023-12-29 | 57.18 | $66.57 | 481233 |
| 2023-12-28 | 56.90 | $66.50 | 406032 |
| 2023-12-27 | 53.74 | $65.73 | 1.2M |
| 2023-12-26 | 52.23 | $65.38 | 388600 |
| 2023-12-22 | 50.19 | $64.92 | 547840 |
| 2023-12-21 | 52.07 | $65.33 | 744300 |
| 2023-12-20 | 45.56 | $63.95 | 695125 |
| 2023-12-19 | 58.75 | $66.35 | 698000 |
| 2023-12-18 | 55.81 | $65.77 | 755500 |
| 2023-12-15 | 56.27 | $65.84 | 689900 |
| 2023-12-14 | 59.25 | $66.29 | 2.3M |
| 2023-12-13 | 54.75 | $65.40 | 790643 |
| 2023-12-12 | 51.79 | $64.88 | 808040 |
| 2023-12-11 | 51.45 | $64.82 | 577538 |
| 2023-12-08 | 48.94 | $64.39 | 796900 |
| 2023-12-07 | 50.38 | $64.64 | 296438 |
| 2023-12-06 | 48.60 | $64.33 | 487700 |
| 2023-12-05 | 48.71 | $64.35 | 424700 |
| 2023-12-04 | 50.89 | $64.76 | 1.4M |
| 2023-12-01 | 55.74 | $65.60 | 544300 |
| 2023-11-30 | 54.81 | $65.41 | 633200 |
| 2023-11-29 | 54.93 | $65.43 | 447646 |
| 2023-11-28 | 57.27 | $65.84 | 594840 |
| 2023-11-27 | 55.24 | $65.38 | 392567 |
| 2023-11-24 | 57.26 | $65.74 | 204200 |
| 2023-11-22 | 57.43 | $65.77 | 596900 |
| 2023-11-21 | 57.96 | $65.87 | 695700 |
| 2023-11-20 | 60.25 | $66.30 | 780400 |
| 2023-11-17 | 57.27 | $65.50 | 288209 |
| 2023-11-16 | 56.84 | $65.39 | 551000 |
| 2023-11-15 | 60.68 | $66.13 | 754844 |
| 2023-11-14 | 58.45 | $65.51 | 820400 |
| 2023-11-13 | 52.16 | $64.00 | 350500 |
| 2023-11-10 | 51.52 | $63.86 | 354500 |
| 2023-11-09 | 50.01 | $63.53 | 421912 |
| 2023-11-08 | 52.75 | $64.11 | 282945 |
| 2023-11-07 | 55.03 | $64.57 | 679309 |
| 2023-11-06 | 56.13 | $64.79 | 392800 |
| 2023-11-03 | 53.94 | $64.24 | 1.7M |
| 2023-11-02 | 47.36 | $62.79 | 723200 |
| 2023-11-01 | 42.17 | $61.83 | 660142 |
| 2023-10-31 | 39.70 | $61.41 | 520642 |
| 2023-10-30 | 42.36 | $62.06 | 365600 |
| 2023-10-27 | 37.52 | $61.27 | 630500 |
| 2023-10-26 | 37.20 | $61.22 | 512400 |
| 2023-10-25 | 38.89 | $61.67 | 729142 |
| 2023-10-24 | 42.92 | $62.65 | 716500 |
| 2023-10-23 | 37.18 | $61.74 | 287500 |
| 2023-10-20 | 36.91 | $61.70 | 579600 |
| 2023-10-19 | 40.00 | $62.47 | 610200 |
| 2023-10-18 | 41.67 | $62.86 | 342300 |
| 2023-10-17 | 46.20 | $63.82 | 497117 |
| 2023-10-16 | 47.53 | $64.08 | 290800 |
| 2023-10-13 | 45.82 | $63.78 | 551200 |
| 2023-10-12 | 47.03 | $64.03 | 527834 |
| 2023-10-11 | 50.32 | $64.68 | 584100 |
| 2023-10-10 | 48.03 | $64.25 | 344918 |
| 2023-10-09 | 43.44 | $63.45 | 245400 |
| 2023-10-06 | 44.86 | $63.75 | 297816 |
| 2023-10-05 | 38.67 | $62.77 | 413400 |
| 2023-10-04 | 35.67 | $62.34 | 835900 |
| 2023-10-03 | 36.26 | $62.49 | 2.8M |
| 2023-10-02 | 39.43 | $63.26 | 329300 |
| 2023-09-29 | 40.48 | $63.50 | 865200 |
| 2023-09-28 | 39.91 | $63.41 | 315505 |
| 2023-09-27 | 39.55 | $63.35 | 376700 |
| 2023-09-26 | 38.23 | $63.13 | 353313 |
| 2023-09-25 | 42.19 | $64.13 | 499000 |
| 2023-09-22 | 43.43 | $64.42 | 297700 |
| 2023-09-21 | 37.48 | $63.43 | 478710 |
| 2023-09-20 | 42.59 | $64.62 | 480107 |
| 2023-09-19 | 44.03 | $64.92 | 171700 |
| 2023-09-18 | 46.57 | $65.43 | 223600 |
| 2023-09-15 | 46.88 | $65.49 | 499900 |
| 2023-09-14 | 48.32 | $65.78 | 211600 |
| 2023-09-13 | 45.81 | $65.32 | 396004 |
| 2023-09-12 | 46.32 | $65.43 | 386300 |
| 2023-09-11 | 47.14 | $65.61 | 202515 |
| 2023-09-08 | 43.50 | $64.92 | 286345 |
| 2023-09-07 | 43.40 | $64.90 | 588904 |
| 2023-09-06 | 46.86 | $65.72 | 507007 |
| 2023-09-05 | 48.05 | $65.99 | 359700 |
| 2023-09-01 | 50.03 | $66.43 | 403611 |
| 2023-08-31 | 45.95 | $65.58 | 998600 |
| 2023-08-30 | 48.71 | $66.20 | 747300 |
| 2023-08-29 | 50.00 | $66.48 | 766835 |
| 2023-08-28 | 45.01 | $65.47 | 600500 |
| 2023-08-25 | 41.32 | $64.80 | 353600 |
| 2023-08-24 | 40.76 | $64.70 | 567600 |
| 2023-08-23 | 41.59 | $64.92 | 417009 |
| 2023-08-22 | 36.42 | $64.00 | 1.8M |
| 2023-08-21 | 36.96 | $64.16 | 852505 |
| 2023-08-18 | 36.46 | $64.07 | 1.4M |
| 2023-08-17 | 38.44 | $64.68 | 1.4M |
| 2023-08-16 | 37.48 | $64.50 | 808612 |
| 2023-08-15 | 39.55 | $65.14 | 325600 |
| 2023-08-14 | 42.61 | $66.02 | 576500 |
| 2023-08-11 | 43.86 | $66.36 | 459948 |
| 2023-08-10 | 48.33 | $67.49 | 814300 |
| 2023-08-09 | 47.89 | $67.39 | 375547 |
| 2023-08-08 | 47.02 | $67.19 | 626400 |
| 2023-08-07 | 50.76 | $68.12 | 421145 |
| 2023-08-04 | 50.97 | $68.17 | 679300 |
| 2023-08-03 | 52.01 | $68.43 | 405600 |
| 2023-08-02 | 50.02 | $67.90 | 780120 |
| 2023-08-01 | 57.76 | $69.70 | 614300 |
| 2023-07-31 | 61.96 | $70.53 | 1.6M |
| 2023-07-28 | 61.80 | $70.48 | 452346 |
| 2023-07-27 | 55.35 | $68.66 | 243119 |
| 2023-07-26 | 58.88 | $69.34 | 503300 |
| 2023-07-25 | 57.40 | $68.95 | 520000 |
| 2023-07-24 | 54.99 | $68.34 | 717000 |
| 2023-07-21 | 51.17 | $67.45 | 343608 |
| 2023-07-20 | 51.97 | $67.62 | 388500 |
| 2023-07-19 | 54.30 | $68.11 | 481736 |
| 2023-07-18 | 54.82 | $68.22 | 212645 |
| 2023-07-17 | 58.01 | $68.88 | 374200 |
| 2023-07-14 | 58.01 | $68.88 | 476371 |
| 2023-07-13 | 59.67 | $69.23 | 1.7M |
| 2023-07-12 | 56.42 | $68.27 | 535149 |
| 2023-07-11 | 50.85 | $66.85 | 275215 |
| 2023-07-10 | 47.77 | $66.16 | 2.0M |
| 2023-07-07 | 47.27 | $66.05 | 851700 |
| 2023-07-06 | 44.52 | $65.45 | 434900 |
| 2023-07-05 | 49.65 | $66.70 | 847823 |
| 2023-07-03 | 52.07 | $67.23 | 280400 |
| 2023-06-30 | 48.52 | $66.44 | 607800 |
| 2023-06-29 | 45.97 | $65.91 | 317500 |
| 2023-06-28 | 48.28 | $66.45 | 435140 |
| 2023-06-27 | 49.92 | $66.82 | 247500 |
| 2023-06-26 | 46.12 | $66.01 | 249504 |
| 2023-06-23 | 45.10 | $65.80 | 435600 |
| 2023-06-22 | 49.72 | $66.88 | 264048 |
| 2023-06-21 | 50.08 | $66.96 | 280400 |
| 2023-06-20 | 51.78 | $67.34 | 1.2M |
| 2023-06-16 | 60.03 | $68.96 | 530200 |
| 2023-06-15 | 60.99 | $69.13 | 460600 |
| 2023-06-14 | 59.08 | $68.61 | 548500 |
| 2023-06-13 | 57.83 | $68.28 | 514518 |
| 2023-06-12 | 54.59 | $67.47 | 402533 |
| 2023-06-09 | 53.59 | $67.23 | 334200 |
| 2023-06-08 | 52.89 | $67.06 | 696115 |
| 2023-06-07 | 50.95 | $66.59 | 318200 |
| 2023-06-06 | 54.44 | $67.36 | 559217 |
| 2023-06-05 | 52.43 | $66.86 | 239500 |
| 2023-06-02 | 53.23 | $67.04 | 522500 |
| 2023-06-01 | 48.15 | $65.83 | 686500 |
| 2023-05-31 | 43.22 | $64.81 | 892839 |
| 2023-05-30 | 45.10 | $65.28 | 1.8M |
| 2023-05-26 | 48.60 | $66.10 | 1.3M |
| 2023-05-25 | 42.43 | $64.91 | 1.3M |
| 2023-05-24 | 43.01 | $65.05 | 588500 |
| 2023-05-23 | 45.27 | $65.59 | 752212 |
| 2023-05-22 | 50.32 | $66.68 | 475328 |
| 2023-05-19 | 47.40 | $66.11 | 633100 |
| 2023-05-18 | 46.62 | $65.96 | 497600 |
| 2023-05-17 | 48.17 | $66.30 | 814000 |
| 2023-05-16 | 47.14 | $66.09 | 344000 |
| 2023-05-15 | 49.96 | $66.72 | 1.1M |
| 2023-05-12 | 41.75 | $65.16 | 588045 |
| 2023-05-11 | 46.39 | $66.16 | 514700 |
| 2023-05-10 | 47.85 | $66.45 | 309702 |
| 2023-05-09 | 47.95 | $66.47 | 294636 |
| 2023-05-08 | 51.07 | $67.09 | 285638 |
| 2023-05-05 | 50.97 | $67.07 | 340247 |
| 2023-05-04 | 47.11 | $66.30 | 3.4M |
| 2023-05-03 | 44.18 | $65.76 | 341327 |
| 2023-05-02 | 44.52 | $65.84 | 338205 |
| 2023-05-01 | 47.30 | $66.47 | 211738 |
| 2023-04-28 | 48.40 | $66.71 | 401800 |
| 2023-04-27 | 46.74 | $66.37 | 209601 |
| 2023-04-26 | 42.40 | $65.53 | 348000 |
| 2023-04-25 | 39.14 | $64.95 | 1.8M |
| 2023-04-24 | 45.11 | $66.38 | 523239 |
| 2023-04-21 | 46.72 | $66.72 | 502807 |
| 2023-04-20 | 49.96 | $67.37 | 696700 |
| 2023-04-19 | 50.84 | $67.54 | 433100 |
| 2023-04-18 | 54.13 | $68.16 | 452138 |
| 2023-04-17 | 54.72 | $68.27 | 495800 |
| 2023-04-14 | 52.84 | $67.85 | 541834 |
| 2023-04-13 | 55.89 | $68.43 | 1.2M |
| 2023-04-12 | 50.92 | $67.36 | 457600 |
| 2023-04-11 | 55.17 | $68.13 | 309000 |
| 2023-04-10 | 54.08 | $67.90 | 815400 |
| 2023-04-06 | 53.52 | $67.78 | 367600 |
| 2023-04-05 | 52.19 | $67.49 | 253706 |
| 2023-04-04 | 54.87 | $68.01 | 325200 |
| 2023-04-03 | 55.34 | $68.10 | 393600 |
| 2023-03-31 | 54.40 | $67.87 | 303605 |
| 2023-03-30 | 54.97 | $67.99 | 218900 |
| 2023-03-29 | 52.50 | $67.37 | 343301 |
| 2023-03-28 | 51.69 | $67.17 | 596534 |
| 2023-03-27 | 48.02 | $66.30 | 256448 |
| 2023-03-24 | 50.01 | $66.78 | 242057 |
| 2023-03-23 | 51.14 | $67.05 | 832200 |
| 2023-03-22 | 46.30 | $65.92 | 1.5M |
| 2023-03-21 | 44.40 | $65.51 | 280900 |
| 2023-03-20 | 41.47 | $64.90 | 445000 |
| 2023-03-17 | 40.84 | $64.77 | 324100 |
| 2023-03-16 | 41.63 | $65.01 | 653129 |
| 2023-03-15 | 37.02 | $64.05 | 873214 |
| 2023-03-14 | 40.36 | $65.11 | 553133 |
| 2023-03-13 | 39.93 | $65.02 | 997300 |
| 2023-03-10 | 37.96 | $64.61 | 737800 |
| 2023-03-09 | 38.93 | $64.94 | 865711 |
| 2023-03-08 | 43.98 | $66.49 | 552736 |
| 2023-03-07 | 43.67 | $66.42 | 387920 |
| 2023-03-06 | 47.45 | $67.47 | 948300 |
| 2023-03-03 | 48.87 | $67.84 | 578300 |
| 2023-03-02 | 46.91 | $67.36 | 706105 |
| 2023-03-01 | 44.87 | $66.87 | 1.6M |
| 2023-02-28 | 38.44 | $65.47 | 407000 |
| 2023-02-27 | 39.86 | $65.92 | 296700 |
| 2023-02-24 | 37.73 | $65.48 | 563300 |
| 2023-02-23 | 42.78 | $67.02 | 549907 |
| 2023-02-22 | 41.77 | $66.81 | 722300 |
| 2023-02-21 | 43.04 | $67.18 | 803900 |
| 2023-02-17 | 45.87 | $67.97 | 910000 |
| 2023-02-16 | 48.77 | $68.72 | 610813 |
| 2023-02-15 | 48.35 | $68.62 | 533312 |
| 2023-02-14 | 51.98 | $69.53 | 456000 |
| 2023-02-13 | 52.84 | $69.74 | 515000 |
| 2023-02-10 | 51.07 | $69.26 | 674733 |
| 2023-02-09 | 54.17 | $70.03 | 412117 |
| 2023-02-08 | 52.24 | $69.49 | 1.0M |
| 2023-02-07 | 52.67 | $69.60 | 951000 |
| 2023-02-06 | 51.36 | $69.22 | 1.0M |
| 2023-02-03 | 55.27 | $70.24 | 720800 |
| 2023-02-02 | 60.89 | $71.54 | 1.2M |
| 2023-02-01 | 63.20 | $72.03 | 603400 |
| 2023-01-31 | 59.87 | $70.90 | 592923 |
| 2023-01-30 | 61.84 | $71.32 | 867475 |
| 2023-01-27 | 69.68 | $72.83 | 1.1M |
| 2023-01-26 | 71.10 | $73.08 | 1.6M |
| 2023-01-25 | 69.22 | $72.29 | 710501 |
| 2023-01-24 | 69.07 | $72.23 | 1.5M |
| 2023-01-23 | 69.86 | $72.38 | 882442 |
| 2023-01-20 | 68.26 | $71.68 | 478340 |
| 2023-01-19 | 65.52 | $70.57 | 562928 |
| 2023-01-18 | 63.75 | $69.91 | 917400 |
| 2023-01-17 | 65.74 | $70.32 | 834413 |
| 2023-01-13 | 67.85 | $70.75 | 942800 |
| 2023-01-12 | 66.62 | $70.23 | 1.0M |
| 2023-01-11 | 65.83 | $69.90 | 2.6M |
| 2023-01-10 | 65.41 | $69.72 | 980210 |
| 2023-01-09 | 64.40 | $69.29 | 2.6M |
| 2023-01-06 | 63.18 | $68.77 | 702200 |
| 2023-01-05 | 60.14 | $67.56 | 1.1M |
| 2023-01-04 | 61.58 | $67.92 | 515238 |
| 2023-01-03 | 55.23 | $65.67 | 654300 |
| 2022-12-30 | 52.31 | $64.79 | 572600 |
| 2022-12-29 | 55.98 | $65.72 | 434700 |
| 2022-12-28 | 51.45 | $64.42 | 1.1M |
| 2022-12-27 | 57.21 | $65.76 | 350100 |
| 2022-12-23 | 52.50 | $64.51 | 409925 |
| 2022-12-22 | 52.99 | $64.62 | 558014 |
| 2022-12-21 | 55.58 | $65.20 | 974500 |
| 2022-12-20 | 53.34 | $64.60 | 553600 |
| 2022-12-19 | 54.69 | $64.91 | 499830 |
| 2022-12-16 | 54.82 | $64.94 | 971400 |
| 2022-12-15 | 54.62 | $64.88 | 833700 |
| 2022-12-14 | 61.53 | $66.47 | 628200 |
| 2022-12-13 | 61.35 | $66.41 | 1.8M |
| 2022-12-12 | 61.89 | $66.53 | 1.3M |
| 2022-12-09 | 62.36 | $66.64 | 864538 |
| 2022-12-08 | 63.28 | $66.86 | 723615 |
| 2022-12-07 | 60.73 | $65.84 | 1.2M |
| 2022-12-06 | 62.59 | $66.30 | 519527 |
| 2022-12-05 | 62.95 | $66.39 | 763700 |
| 2022-12-02 | 64.88 | $66.88 | 629100 |
| 2022-12-01 | 64.37 | $66.64 | 760934 |
| 2022-11-30 | 64.60 | $66.70 | 1.4M |
| 2022-11-29 | 59.89 | $64.55 | 538616 |
| 2022-11-28 | 55.53 | $62.88 | 530721 |
| 2022-11-25 | 56.40 | $63.13 | 175239 |
| 2022-11-23 | 57.47 | $63.44 | 431499 |
| 2022-11-22 | 56.07 | $62.89 | 473800 |
| 2022-11-21 | 55.69 | $62.74 | 377015 |
| 2022-11-18 | 58.93 | $63.75 | 307046 |
| 2022-11-17 | 60.99 | $64.37 | 654400 |
| 2022-11-16 | 60.24 | $64.02 | 1.0M |
| 2022-11-15 | 63.93 | $65.13 | 1.2M |
| 2022-11-14 | 59.87 | $63.20 | 823735 |
| 2022-11-11 | 60.71 | $63.45 | 6.6M |
| 2022-11-10 | 56.31 | $61.56 | 4.6M |
| 2022-11-09 | 48.64 | $58.91 | 2.9M |
| 2022-11-08 | 52.47 | $60.07 | 661400 |
| 2022-11-07 | 50.79 | $59.54 | 899600 |
| 2022-11-04 | 49.90 | $59.26 | 1.7M |
| 2022-11-03 | 40.61 | $56.71 | 709500 |
| 2022-11-02 | 39.14 | $56.36 | 712345 |
| 2022-11-01 | 40.03 | $56.69 | 492134 |
| 2022-10-31 | 35.02 | $55.51 | 869533 |
| 2022-10-28 | 35.94 | $55.89 | 535100 |
| 2022-10-27 | 36.93 | $56.30 | 752653 |
| 2022-10-26 | 38.40 | $56.90 | 659143 |
| 2022-10-25 | 33.39 | $55.71 | 1.4M |
| 2022-10-24 | 31.06 | $55.19 | 1.1M |
| 2022-10-21 | 36.99 | $57.70 | 644000 |
| 2022-10-20 | 34.38 | $57.15 | 581500 |
| 2022-10-19 | 32.85 | $56.83 | 493522 |
| 2022-10-18 | 35.97 | $58.08 | 602400 |
| 2022-10-17 | 36.53 | $58.29 | 777336 |
| 2022-10-14 | 29.71 | $56.90 | 1.2M |
| 2022-10-13 | 31.61 | $57.72 | 1.7M |
| 2022-10-12 | 30.90 | $57.58 | 1.0M |
| 2022-10-11 | 30.45 | $57.49 | 961725 |
| 2022-10-10 | 32.56 | $58.44 | 685300 |
| 2022-10-07 | 34.85 | $59.39 | 314800 |
| 2022-10-06 | 38.56 | $60.76 | 628646 |
| 2022-10-05 | 39.86 | $61.20 | 636000 |
| 2022-10-04 | 39.33 | $61.08 | 1.0M |
| 2022-10-03 | 29.58 | $59.09 | 833530 |
| 2022-09-30 | 26.42 | $58.53 | 1.7M |
| 2022-09-29 | 27.12 | $58.87 | 1.2M |
| 2022-09-28 | 30.45 | $60.34 | 820100 |
| 2022-09-27 | 28.64 | $60.02 | 1.1M |
| 2022-09-26 | 29.22 | $60.28 | 837149 |
| 2022-09-23 | 30.17 | $60.70 | 961300 |
| 2022-09-22 | 33.46 | $62.04 | 1.1M |
| 2022-09-21 | 34.95 | $62.59 | 759100 |
| 2022-09-20 | 38.17 | $63.69 | 457923 |
| 2022-09-19 | 39.53 | $64.12 | 837124 |
| 2022-09-16 | 38.47 | $63.90 | 1.1M |
| 2022-09-15 | 40.33 | $64.51 | 651400 |
| 2022-09-14 | 42.34 | $65.14 | 650600 |
| 2022-09-13 | 41.19 | $64.88 | 772000 |
| 2022-09-12 | 48.18 | $66.87 | 677800 |
| 2022-09-09 | 44.54 | $66.06 | 390200 |
| 2022-09-08 | 39.67 | $65.08 | 452300 |
| 2022-09-07 | 40.89 | $65.43 | 1.1M |
| 2022-09-06 | 37.94 | $64.86 | 866000 |
| 2022-09-02 | 40.39 | $65.59 | 796700 |
| 2022-09-01 | 43.34 | $66.40 | 936500 |
| 2022-08-31 | 45.53 | $66.96 | 680249 |
| 2022-08-30 | 42.48 | $66.34 | 703511 |
| 2022-08-29 | 44.78 | $66.94 | 547947 |
| 2022-08-26 | 46.79 | $67.44 | 646409 |
| 2022-08-25 | 51.68 | $68.55 | 465200 |
| 2022-08-24 | 43.79 | $66.98 | 1.4M |
| 2022-08-23 | 43.56 | $66.94 | 679141 |
| 2022-08-22 | 42.48 | $66.74 | 502200 |
| 2022-08-19 | 44.47 | $67.23 | 591530 |
| 2022-08-18 | 48.19 | $68.08 | 661400 |
| 2022-08-17 | 50.06 | $68.48 | 326000 |
| 2022-08-16 | 51.73 | $68.83 | 548216 |
| 2022-08-15 | 51.92 | $68.87 | 327703 |
| 2022-08-12 | 53.53 | $69.22 | 1.5M |
| 2022-08-11 | 51.27 | $68.67 | 599125 |
| 2022-08-10 | 49.70 | $68.30 | 859243 |
| 2022-08-09 | 46.89 | $67.66 | 544300 |
| 2022-08-08 | 48.00 | $67.94 | 582800 |
| 2022-08-05 | 48.87 | $68.16 | 521347 |
| 2022-08-04 | 49.22 | $68.25 | 1.3M |
| 2022-08-03 | 46.88 | $67.66 | 1.2M |
| 2022-08-02 | 44.36 | $67.05 | 942915 |
| 2022-08-01 | 45.57 | $67.41 | 882544 |
| 2022-07-29 | 47.59 | $68.00 | 1.1M |
| 2022-07-28 | 49.54 | $68.55 | 758900 |
| 2022-07-27 | 49.43 | $68.52 | 732000 |
| 2022-07-26 | 44.95 | $67.31 | 534400 |
| 2022-07-25 | 46.91 | $67.91 | 533800 |
| 2022-07-22 | 45.79 | $67.61 | 468300 |
| 2022-07-21 | 48.62 | $68.48 | 755910 |
| 2022-07-20 | 46.19 | $67.81 | 1.3M |
| 2022-07-19 | 47.43 | $68.20 | 720234 |
| 2022-07-18 | 43.55 | $67.15 | 3.7M |
| 2022-07-15 | 41.96 | $66.74 | 877900 |
| 2022-07-14 | 41.15 | $66.53 | 1.3M |
| 2022-07-13 | 42.30 | $66.96 | 1.8M |
| 2022-07-12 | 42.53 | $67.05 | 1.8M |
| 2022-07-11 | 43.01 | $67.24 | 799141 |
| 2022-07-08 | 48.37 | $69.21 | 774500 |
| 2022-07-07 | 48.58 | $69.28 | 959424 |
| 2022-07-06 | 44.02 | $67.86 | 1.3M |
| 2022-07-05 | 45.39 | $68.37 | 1.7M |
| 2022-07-01 | 46.25 | $68.69 | 855114 |
| 2022-06-30 | 47.62 | $69.20 | 1.7M |
| 2022-06-29 | 48.06 | $69.37 | 633800 |
| 2022-06-28 | 48.71 | $69.62 | 1.1M |
| 2022-06-27 | 49.72 | $70.02 | 1.4M |
| 2022-06-24 | 49.91 | $70.10 | 1.1M |
| 2022-06-23 | 45.65 | $68.43 | 1.4M |
| 2022-06-22 | 44.33 | $67.94 | 788804 |
| 2022-06-21 | 47.13 | $69.20 | 1.3M |
| 2022-06-17 | 43.81 | $67.96 | 2.8M |
| 2022-06-16 | 42.71 | $67.56 | 1.5M |
| 2022-06-15 | 47.24 | $69.62 | 2.1M |
| 2022-06-14 | 45.23 | $68.87 | 1.8M |
| 2022-06-13 | 42.28 | $67.81 | 1.5M |
| 2022-06-10 | 47.61 | $70.13 | 1.2M |
| 2022-06-09 | 49.14 | $70.73 | 1.1M |
| 2022-06-08 | 54.89 | $72.80 | 798400 |
| 2022-06-07 | 53.41 | $72.21 | 2.3M |
| 2022-06-06 | 52.54 | $71.86 | 913900 |
| 2022-06-03 | 50.73 | $71.14 | 1.1M |
| 2022-06-02 | 54.42 | $72.49 | 2.6M |
| 2022-06-01 | 50.95 | $71.11 | 855900 |
| 2022-05-31 | 52.55 | $71.69 | 1.2M |
| 2022-05-27 | 49.65 | $70.57 | 2.2M |
| 2022-05-26 | 47.25 | $69.69 | 793748 |
| 2022-05-25 | 44.08 | $68.59 | 1.1M |
| 2022-05-24 | 43.13 | $68.27 | 2.9M |
| 2022-05-23 | 46.64 | $69.77 | 2.5M |
| 2022-05-20 | 45.52 | $69.37 | 3.4M |
| 2022-05-19 | 44.66 | $69.06 | 2.1M |
| 2022-05-18 | 41.65 | $67.99 | 1.7M |
| 2022-05-17 | 45.31 | $69.66 | 1.4M |
| 2022-05-16 | 39.44 | $67.72 | 1.2M |
| 2022-05-13 | 40.24 | $68.10 | 2.5M |
| 2022-05-12 | 33.88 | $66.21 | 2.0M |
| 2022-05-11 | 34.40 | $66.49 | 2.6M |
| 2022-05-10 | 35.35 | $67.01 | 2.2M |
| 2022-05-09 | 33.71 | $66.52 | 2.0M |
| 2022-05-06 | 37.56 | $68.61 | 2.1M |
| 2022-05-05 | 39.53 | $69.57 | 3.2M |
| 2022-05-04 | 46.01 | $72.28 | 1.9M |
| 2022-05-03 | 43.78 | $71.59 | 1.4M |
| 2022-05-02 | 41.87 | $71.01 | 2.9M |
| 2022-04-29 | 41.57 | $70.92 | 2.0M |
| 2022-04-28 | 39.94 | $70.41 | 1.8M |
| 2022-04-27 | 36.58 | $69.39 | 3.2M |
| 2022-04-26 | 33.49 | $68.50 | 2.4M |
| 2022-04-25 | 36.30 | $69.99 | 3.0M |
| 2022-04-22 | 37.40 | $70.54 | 1.9M |
| 2022-04-21 | 38.16 | $70.92 | 1.2M |
| 2022-04-20 | 40.90 | $72.24 | 1.2M |
| 2022-04-19 | 41.88 | $72.69 | 1.1M |
| 2022-04-18 | 42.26 | $72.87 | 1.5M |
| 2022-04-14 | 43.14 | $73.29 | 1.2M |
| 2022-04-13 | 45.23 | $74.28 | 1.5M |
| 2022-04-12 | 42.16 | $73.14 | 2.3M |
| 2022-04-11 | 42.62 | $73.37 | 1.2M |
| 2022-04-08 | 45.34 | $74.71 | 1.4M |
| 2022-04-07 | 45.27 | $74.68 | 1.9M |
| 2022-04-06 | 46.62 | $75.35 | 1.6M |
| 2022-04-05 | 48.97 | $76.49 | 1.7M |
| 2022-04-04 | 52.12 | $77.92 | 2.9M |
| 2022-04-01 | 48.57 | $76.30 | 3.4M |
| 2022-03-31 | 45.56 | $75.03 | 1.1M |
| 2022-03-30 | 48.71 | $76.51 | 850836 |
| 2022-03-29 | 49.28 | $76.77 | 1.6M |
| 2022-03-28 | 46.18 | $75.42 | 761000 |
| 2022-03-25 | 45.43 | $75.10 | 1.0M |
| 2022-03-24 | 47.01 | $75.91 | 964000 |
| 2022-03-23 | 46.15 | $75.52 | 1.1M |
| 2022-03-22 | 47.73 | $76.36 | 1.5M |
| 2022-03-21 | 44.69 | $74.94 | 1.6M |
| 2022-03-18 | 47.73 | $76.58 | 1.6M |
| 2022-03-17 | 44.82 | $75.24 | 3.3M |
| 2022-03-16 | 45.98 | $75.88 | 4.0M |
| 2022-03-15 | 28.57 | $69.55 | 5.3M |
| 2022-03-14 | 28.15 | $69.43 | 1.9M |
| 2022-03-11 | 30.57 | $71.14 | 1.8M |
| 2022-03-10 | 33.25 | $72.83 | 1.8M |
| 2022-03-09 | 36.04 | $74.40 | 1.9M |
| 2022-03-08 | 28.73 | $72.38 | 2.8M |
| 2022-03-07 | 28.27 | $72.26 | 2.6M |
| 2022-03-04 | 33.28 | $75.19 | 2.7M |
| 2022-03-03 | 36.78 | $76.85 | 971900 |
| 2022-03-02 | 39.60 | $78.03 | 1.3M |
| 2022-03-01 | 39.15 | $77.91 | 3.0M |
| 2022-02-28 | 40.86 | $78.62 | 1.9M |
| 2022-02-25 | 42.79 | $79.39 | 1.5M |
| 2022-02-24 | 38.34 | $78.15 | 3.1M |
| 2022-02-23 | 40.87 | $79.19 | 1.3M |
| 2022-02-22 | 43.14 | $80.06 | 968128 |
| 2022-02-18 | 46.73 | $81.33 | 781600 |
| 2022-02-17 | 48.80 | $82.01 | 1.1M |
| 2022-02-16 | 51.17 | $82.76 | 1.2M |
| 2022-02-15 | 49.91 | $82.35 | 1.1M |
| 2022-02-14 | 44.25 | $80.66 | 922800 |
| 2022-02-11 | 46.40 | $81.39 | 1.8M |
| 2022-02-10 | 50.56 | $82.69 | 1.2M |
| 2022-02-09 | 52.73 | $83.32 | 917936 |
| 2022-02-08 | 48.01 | $81.92 | 709743 |
| 2022-02-07 | 45.73 | $81.30 | 1.3M |
| 2022-02-04 | 46.42 | $81.52 | 643734 |
| 2022-02-03 | 44.81 | $81.07 | 699700 |
| 2022-02-02 | 47.39 | $81.93 | 923707 |
| 2022-02-01 | 47.70 | $82.03 | 1.1M |
| 2022-01-31 | 46.46 | $81.65 | 1.0M |
| 2022-01-28 | 36.41 | $78.98 | 1.1M |
| 2022-01-27 | 35.47 | $78.76 | 785300 |
| 2022-01-26 | 38.84 | $80.11 | 1.1M |
| 2022-01-25 | 42.17 | $81.29 | 2.3M |
| 2022-01-24 | 43.07 | $81.59 | 1.8M |
| 2022-01-21 | 46.19 | $82.60 | 692433 |
| 2022-01-20 | 51.07 | $84.00 | 2.3M |
| 2022-01-19 | 48.02 | $83.18 | 1.1M |
| 2022-01-18 | 47.45 | $83.03 | 1.1M |
| 2022-01-14 | 52.28 | $84.36 | 850800 |
| 2022-01-13 | 52.74 | $84.48 | 3.3M |
| 2022-01-12 | 57.21 | $85.60 | 4.3M |
| 2022-01-11 | 52.91 | $84.33 | 591526 |
| 2022-01-10 | 46.25 | $82.68 | 1.1M |
| 2022-01-07 | 46.44 | $82.73 | 950336 |
| 2022-01-06 | 43.03 | $81.96 | 597400 |
| 2022-01-05 | 41.22 | $81.57 | 1.6M |
| 2022-01-04 | 46.13 | $82.95 | 1.1M |
| 2022-01-03 | 47.45 | $83.29 | 629900 |
| 2021-12-31 | 44.84 | $82.70 | 702837 |
| 2021-12-30 | 46.51 | $83.15 | 1.2M |
| 2021-12-29 | 42.00 | $82.16 | 1.2M |
| 2021-12-28 | 43.23 | $82.51 | 739106 |
| 2021-12-27 | 43.88 | $82.70 | 832800 |
| 2021-12-23 | 42.93 | $82.48 | 1.1M |
| 2021-12-22 | 41.19 | $82.08 | 1.1M |
| 2021-12-21 | 39.62 | $81.72 | 1.2M |
| 2021-12-20 | 32.28 | $80.18 | 957400 |
| 2021-12-17 | 35.39 | $81.35 | 1.3M |
| 2021-12-16 | 36.71 | $81.81 | 1.2M |
| 2021-12-15 | 37.11 | $81.95 | 1.1M |
| 2021-12-14 | 38.30 | $82.37 | 1.8M |
| 2021-12-13 | 38.89 | $82.58 | 1.5M |
| 2021-12-10 | 48.31 | $85.37 | 810331 |
| 2021-12-09 | 48.14 | $85.33 | 1.4M |
| 2021-12-08 | 49.46 | $85.67 | 1.5M |
| 2021-12-07 | 47.57 | $85.20 | 1.4M |
| 2021-12-06 | 41.41 | $83.81 | 1.1M |
| 2021-12-03 | 37.38 | $83.01 | 1.4M |
| 2021-12-02 | 41.70 | $84.28 | 1.4M |
| 2021-12-01 | 36.67 | $83.36 | 901600 |
| 2021-11-30 | 36.27 | $83.29 | 1.2M |
| 2021-11-29 | 37.00 | $83.52 | 2.9M |
| 2021-11-26 | 36.31 | $83.39 | 1.8M |
| 2021-11-24 | 45.52 | $85.94 | 1.6M |
| 2021-11-23 | 45.87 | $86.02 | 803327 |
| 2021-11-22 | 46.97 | $86.28 | 735006 |
| 2021-11-19 | 48.51 | $86.64 | 588306 |
| 2021-11-18 | 48.33 | $86.60 | 946908 |
| 2021-11-17 | 52.29 | $87.52 | 786200 |
| 2021-11-16 | 54.51 | $88.00 | 555400 |
| 2021-11-15 | 53.29 | $87.69 | 554547 |
| 2021-11-12 | 54.36 | $87.93 | 716146 |
| 2021-11-11 | 52.52 | $87.44 | 1.1M |
| 2021-11-10 | 46.77 | $86.06 | 4.4M |
| 2021-11-09 | 47.56 | $86.26 | 4.7M |
| 2021-11-08 | 49.98 | $86.86 | 503000 |
| 2021-11-05 | 46.12 | $85.97 | 505628 |
| 2021-11-04 | 47.33 | $86.28 | 769529 |
| 2021-11-03 | 47.71 | $86.38 | 889300 |
| 2021-11-02 | 46.31 | $86.04 | 1.3M |
| 2021-11-01 | 49.86 | $86.99 | 863714 |
| 2021-10-29 | 47.10 | $86.31 | 419535 |
| 2021-10-28 | 51.45 | $87.41 | 502700 |
| 2021-10-27 | 50.74 | $87.23 | 538400 |
| 2021-10-26 | 53.67 | $87.94 | 1.4M |
| 2021-10-25 | 55.59 | $88.39 | 399600 |
| 2021-10-22 | 54.52 | $88.08 | 698128 |
| 2021-10-21 | 55.30 | $88.27 | 604500 |
| 2021-10-20 | 56.71 | $88.62 | 562640 |
| 2021-10-19 | 57.19 | $88.74 | 1.1M |
| 2021-10-18 | 52.52 | $87.26 | 452122 |
| 2021-10-15 | 52.85 | $87.35 | 682023 |
| 2021-10-14 | 49.80 | $86.44 | 718400 |
| 2021-10-13 | 48.76 | $86.14 | 1.1M |
| 2021-10-12 | 43.70 | $84.77 | 1.3M |
| 2021-10-11 | 45.47 | $85.34 | 826000 |
| 2021-10-08 | 46.41 | $85.64 | 514033 |
| 2021-10-07 | 45.63 | $85.42 | 594009 |
| 2021-10-06 | 38.64 | $83.62 | 603800 |
| 2021-10-05 | 39.63 | $83.99 | 717500 |
| 2021-10-04 | 37.35 | $83.44 | 908637 |
| 2021-10-01 | 40.58 | $84.66 | 827808 |
| 2021-09-30 | 41.33 | $84.93 | 1.7M |
| 2021-09-29 | 39.15 | $84.38 | 1.0M |
| 2021-09-28 | 41.16 | $85.14 | 886418 |
| 2021-09-27 | 44.01 | $86.15 | 544306 |
| 2021-09-24 | 41.62 | $85.52 | 1.3M |
| 2021-09-23 | 45.04 | $86.70 | 1.2M |
| 2021-09-22 | 43.04 | $86.17 | 1.7M |
| 2021-09-21 | 38.33 | $85.00 | 1.3M |
| 2021-09-20 | 35.61 | $84.37 | 1.3M |
| 2021-09-17 | 42.96 | $86.94 | 576700 |
| 2021-09-16 | 43.22 | $87.02 | 427218 |
| 2021-09-15 | 46.59 | $88.01 | 900300 |
| 2021-09-14 | 47.99 | $88.40 | 470936 |
| 2021-09-13 | 51.28 | $89.28 | 563004 |
| 2021-09-10 | 50.88 | $89.17 | 1.6M |
| 2021-09-09 | 50.96 | $89.19 | 640842 |
| 2021-09-08 | 52.12 | $89.52 | 739500 |
| 2021-09-07 | 56.50 | $90.70 | 1.4M |
| 2021-09-03 | 54.37 | $90.01 | 1.0M |
| 2021-09-02 | 53.14 | $89.62 | 794300 |
| 2021-09-01 | 54.21 | $89.92 | 646000 |
| 2021-08-31 | 50.55 | $88.76 | 1.1M |
| 2021-08-30 | 45.95 | $87.46 | 750833 |
| 2021-08-27 | 45.17 | $87.25 | 470831 |
| 2021-08-26 | 41.54 | $86.30 | 1.0M |
| 2021-08-25 | 44.02 | $87.15 | 894300 |
| 2021-08-24 | 44.02 | $87.15 | 864400 |
| 2021-08-23 | 36.31 | $85.24 | 2.1M |
| 2021-08-20 | 30.50 | $84.02 | 842000 |
| 2021-08-19 | 30.56 | $84.05 | 925000 |
| 2021-08-18 | 33.73 | $85.44 | 1.9M |
| 2021-08-17 | 31.85 | $85.05 | 2.2M |
| 2021-08-16 | 36.67 | $86.95 | 1.3M |
| 2021-08-13 | 38.45 | $87.56 | 373600 |
| 2021-08-12 | 39.56 | $87.93 | 1.1M |
| 2021-08-11 | 42.10 | $88.75 | 631000 |
| 2021-08-10 | 41.67 | $88.65 | 689621 |
| 2021-08-09 | 41.29 | $88.56 | 1.1M |
| 2021-08-06 | 39.69 | $88.17 | 1.3M |
| 2021-08-05 | 41.92 | $88.97 | 1.7M |
| 2021-08-04 | 42.93 | $89.32 | 1.5M |
| 2021-08-03 | 40.32 | $88.65 | 1.0M |
| 2021-08-02 | 38.74 | $88.25 | 769600 |
| 2021-07-30 | 36.95 | $87.80 | 1.6M |
| 2021-07-29 | 38.06 | $88.27 | 1.9M |
| 2021-07-28 | 36.80 | $87.94 | 2.6M |
| 2021-07-27 | 26.44 | $85.53 | 4.4M |
| 2021-07-26 | 30.75 | $87.70 | 3.2M |
| 2021-07-23 | 36.57 | $89.93 | 1.2M |
| 2021-07-22 | 41.19 | $91.32 | 1.2M |
| 2021-07-21 | 40.10 | $91.11 | 403900 |
| 2021-07-20 | 37.66 | $90.64 | 522300 |
| 2021-07-19 | 35.59 | $90.25 | 2.8M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.83
2026-07-17
Close Price
$109.81
Vol: 811477
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.18
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -85.83 | $109.81 | 811477 |
| 2026-07-16 | -96.59 | $111.31 | 498200 |
| 2026-07-15 | -84.16 | $113.84 | 609216 |
| 2026-07-14 | -83.40 | $113.94 | 530600 |
| 2026-07-13 | -99.47 | $111.83 | 924004 |
| 2026-07-10 | -69.58 | $116.22 | 1.1M |
| 2026-07-09 | -67.45 | $116.29 | 618944 |
| 2026-07-08 | -70.92 | $115.21 | 1.1M |
| 2026-07-07 | -77.95 | $114.25 | 512244 |
| 2026-07-06 | -53.63 | $117.57 | 760500 |
| 2026-07-02 | -80.22 | $113.94 | 567001 |
| 2026-07-01 | -66.15 | $115.86 | 778231 |
| 2026-06-30 | -40.73 | $119.33 | 504100 |
| 2026-06-29 | -54.36 | $117.47 | 329300 |
| 2026-06-26 | -58.83 | $116.86 | 725389 |
| 2026-06-25 | -47.77 | $118.37 | 666800 |
| 2026-06-24 | -56.34 | $117.20 | 711101 |
| 2026-06-23 | -59.85 | $116.72 | 732529 |
| 2026-06-22 | -4.98 | $124.21 | 528221 |
| 2026-06-18 | -3.05 | $123.30 | 328200 |
| 2026-06-17 | -37.30 | $119.04 | 1.1M |
| 2026-06-16 | -32.20 | $119.24 | 383659 |
| 2026-06-15 | -17.11 | $121.32 | 626405 |
| 2026-06-12 | -42.93 | $117.76 | 427200 |
| 2026-06-11 | -46.85 | $117.22 | 733941 |
| 2026-06-10 | -83.03 | $112.23 | 584005 |
| 2026-06-09 | -67.15 | $114.42 | 689114 |
| 2026-06-08 | -67.15 | $114.42 | 654300 |
| 2026-06-05 | -84.41 | $112.04 | 986800 |
| 2026-06-04 | -22.41 | $120.59 | 576900 |
| 2026-06-03 | -8.75 | $122.15 | 455200 |
| 2026-06-02 | -1.26 | $123.46 | 678906 |
| 2026-06-01 | -3.31 | $122.28 | 1.7M |
| 2026-05-29 | -6.54 | $119.06 | 625034 |
| 2026-05-28 | -3.70 | $118.96 | 953638 |
| 2026-05-27 | -7.17 | $118.50 | 394941 |
| 2026-05-26 | -1.29 | $118.44 | 2.0M |
| 2026-05-22 | -33.16 | $114.08 | 295049 |
| 2026-05-21 | -31.81 | $114.24 | 463800 |
| 2026-05-20 | -38.29 | $113.23 | 1.4M |
| 2026-05-19 | -53.02 | $111.40 | 1.3M |
| 2026-05-18 | -42.72 | $112.68 | 443133 |
| 2026-05-15 | -41.91 | $112.78 | 418800 |
| 2026-05-14 | -7.56 | $117.05 | 499649 |
| 2026-05-13 | -9.49 | $116.80 | 223200 |
| 2026-05-12 | -32.42 | $113.74 | 683000 |
| 2026-05-11 | -2.94 | $117.59 | 299100 |
| 2026-05-08 | -0.44 | $117.50 | 1.0M |
| 2026-05-07 | -11.14 | $115.07 | 1.9M |
| 2026-05-06 | -0.71 | $116.39 | 797213 |
| 2026-05-05 | -3.72 | $112.58 | 332764 |
| 2026-05-04 | -7.36 | $110.39 | 404133 |
| 2026-05-01 | -6.51 | $110.14 | 221900 |
| 2026-04-30 | -1.54 | $109.87 | 458000 |
| 2026-04-29 | -12.42 | $107.54 | 336500 |
| 2026-04-28 | -10.06 | $107.82 | 223900 |
| 2026-04-27 | -2.83 | $108.99 | 634110 |
| 2026-04-24 | -1.08 | $109.07 | 261817 |
| 2026-04-23 | -16.01 | $106.54 | 396113 |
| 2026-04-22 | -4.74 | $108.42 | 373843 |
| 2026-04-21 | -18.47 | $106.13 | 982800 |
| 2026-04-20 | -10.13 | $107.52 | 226892 |
| 2026-04-17 | -6.71 | $108.09 | 430747 |
| 2026-04-16 | -3.54 | $106.14 | 1.5M |
| 2026-04-15 | -1.74 | $105.51 | 302110 |
| 2026-04-14 | -0.61 | $105.57 | 643400 |
| 2026-04-13 | -1.27 | $103.42 | 487900 |
| 2026-04-10 | -8.03 | $102.61 | 476600 |
| 2026-04-09 | -9.85 | $102.41 | 1.0M |
| 2026-04-08 | -6.48 | $102.78 | 1.3M |
| 2026-04-07 | -48.02 | $97.52 | 608339 |
| 2026-04-06 | -52.92 | $97.05 | 679700 |
| 2026-04-02 | -62.71 | $96.11 | 1.5M |
| 2026-04-01 | -51.46 | $97.19 | 887300 |
| 2026-03-31 | -60.83 | $96.29 | 2.6M |
| 2026-03-30 | -95.21 | $92.99 | 2.5M |
| 2026-03-27 | -98.03 | $94.00 | 1.3M |
| 2026-03-26 | -99.51 | $94.50 | 1.3M |
| 2026-03-25 | -81.87 | $97.67 | 4.0M |
| 2026-03-24 | -90.17 | $96.66 | 2.4M |
| 2026-03-23 | -77.03 | $98.29 | 2.4M |
| 2026-03-20 | -97.90 | $95.70 | 1.2M |
| 2026-03-19 | -74.08 | $99.16 | 1.8M |
| 2026-03-18 | -75.70 | $98.97 | 972900 |
| 2026-03-17 | -59.85 | $100.83 | 449100 |
| 2026-03-16 | -64.11 | $100.33 | 625300 |
| 2026-03-13 | -88.06 | $97.52 | 1.2M |
| 2026-03-12 | -87.55 | $97.58 | 824400 |
| 2026-03-11 | -62.15 | $100.56 | 1.3M |
| 2026-03-10 | -66.24 | $100.08 | 1.3M |
| 2026-03-09 | -68.29 | $99.84 | 1.6M |
| 2026-03-06 | -89.39 | $97.99 | 1.5M |
| 2026-03-05 | -86.10 | $98.50 | 2.7M |
| 2026-03-04 | -66.57 | $100.62 | 2.9M |
| 2026-03-03 | -74.40 | $99.77 | 1.6M |
| 2026-03-02 | -29.77 | $104.90 | 1.3M |
| 2026-02-27 | -12.61 | $106.60 | 986300 |
| 2026-02-26 | -12.01 | $106.66 | 1.0M |
| 2026-02-25 | -1.51 | $107.70 | 706102 |
| 2026-02-24 | -5.24 | $106.44 | 935100 |
| 2026-02-23 | -15.24 | $104.78 | 1.9M |
| 2026-02-20 | 0.00 | $106.01 | 614600 |
| 2026-02-19 | -16.26 | $103.76 | 435000 |
| 2026-02-18 | -14.24 | $103.90 | 337405 |
| 2026-02-17 | -19.76 | $103.42 | 615400 |
| 2026-02-13 | -16.67 | $103.65 | 1.9M |
| 2026-02-12 | -20.83 | $103.34 | 1.0M |
| 2026-02-11 | -1.53 | $104.51 | 1.6M |
| 2026-02-10 | -6.96 | $102.66 | 434100 |
| 2026-02-09 | -11.96 | $102.38 | 571208 |
| 2026-02-06 | -21.75 | $101.71 | 441707 |
| 2026-02-05 | -63.46 | $99.09 | 630000 |
| 2026-02-04 | -56.73 | $99.51 | 919244 |
| 2026-02-03 | -36.38 | $100.78 | 885500 |
| 2026-02-02 | -37.39 | $100.56 | 822100 |
| 2026-01-30 | -35.25 | $100.29 | 1.2M |
| 2026-01-29 | -7.89 | $102.26 | 550800 |
| 2026-01-28 | -2.92 | $102.68 | 710432 |
| 2026-01-27 | -0.75 | $102.01 | 494900 |
| 2026-01-26 | -3.53 | $100.11 | 547102 |
| 2026-01-23 | -1.27 | $100.14 | 421727 |
| 2026-01-22 | -4.69 | $99.55 | 574403 |
| 2026-01-21 | -8.93 | $98.93 | 616500 |
| 2026-01-20 | -24.08 | $97.55 | 1.2M |
| 2026-01-16 | -9.76 | $98.74 | 404783 |
| 2026-01-15 | -4.15 | $99.22 | 1.0M |
| 2026-01-14 | -5.36 | $98.49 | 520900 |
| 2026-01-13 | -8.34 | $98.20 | 673600 |
| 2026-01-12 | -0.51 | $98.96 | 714706 |
| 2026-01-09 | -5.46 | $97.61 | 636149 |
| 2026-01-08 | -10.24 | $97.19 | 1.0M |
| 2026-01-07 | -10.35 | $97.18 | 637600 |
| 2026-01-06 | -2.39 | $97.88 | 633000 |
| 2026-01-05 | -0.13 | $97.22 | 878212 |
| 2026-01-02 | -0.59 | $96.03 | 507800 |
| 2025-12-31 | -17.49 | $93.12 | 144244 |
| 2025-12-30 | -10.80 | $93.43 | 824731 |
| 2025-12-29 | -17.93 | $93.10 | 272312 |
| 2025-12-26 | -14.47 | $93.26 | 171908 |
| 2025-12-24 | -31.32 | $92.48 | 127900 |
| 2025-12-23 | -36.07 | $92.26 | 593806 |
| 2025-12-22 | -44.71 | $91.86 | 403100 |
| 2025-12-19 | -55.46 | $91.34 | 692700 |
| 2025-12-18 | -76.66 | $90.35 | 253349 |
| 2025-12-17 | -97.86 | $89.36 | 705424 |
| 2025-12-16 | -66.55 | $89.97 | 564700 |
| 2025-12-15 | -38.66 | $91.63 | 1.0M |
| 2025-12-12 | -40.28 | $91.88 | 504200 |
| 2025-12-11 | -29.55 | $93.13 | 376711 |
| 2025-12-10 | -21.07 | $93.75 | 483100 |
| 2025-12-09 | -34.06 | $92.80 | 202322 |
| 2025-12-08 | -29.96 | $93.10 | 225400 |
| 2025-12-05 | -27.50 | $93.28 | 318100 |
| 2025-12-04 | -40.63 | $92.32 | 384643 |
| 2025-12-03 | -38.30 | $92.49 | 410005 |
| 2025-12-02 | -38.03 | $92.51 | 277523 |
| 2025-12-01 | -41.27 | $92.52 | 455800 |
| 2025-11-28 | -39.46 | $92.66 | 184700 |
| 2025-11-26 | -43.08 | $92.38 | 329527 |
| 2025-11-25 | -55.90 | $91.79 | 604119 |
| 2025-11-24 | -58.33 | $91.58 | 360000 |
| 2025-11-21 | -70.25 | $90.55 | 982200 |
| 2025-11-20 | -69.91 | $90.58 | 629600 |
| 2025-11-19 | -55.21 | $91.85 | 452713 |
| 2025-11-18 | -51.04 | $92.21 | 1.1M |
| 2025-11-17 | -81.70 | $92.87 | 628246 |
| 2025-11-14 | -59.04 | $93.91 | 534900 |
| 2025-11-13 | -59.26 | $93.90 | 624600 |
| 2025-11-12 | -34.86 | $95.02 | 191900 |
| 2025-11-11 | -33.75 | $94.99 | 772000 |
| 2025-11-10 | -23.96 | $95.01 | 380425 |
| 2025-11-07 | -48.96 | $93.33 | 551400 |
| 2025-11-06 | -36.92 | $93.74 | 574200 |
| 2025-11-05 | -26.67 | $94.54 | 632600 |
| 2025-11-04 | -36.03 | $93.81 | 1.9M |
| 2025-11-03 | -12.82 | $95.62 | 263908 |
| 2025-10-31 | -23.72 | $94.77 | 353806 |
| 2025-10-30 | -21.79 | $94.92 | 530700 |
| 2025-10-29 | -5.38 | $96.20 | 567400 |
| 2025-10-28 | -2.16 | $95.63 | 978900 |
| 2025-10-27 | -0.72 | $95.73 | 340900 |
| 2025-10-24 | -2.93 | $94.46 | 180911 |
| 2025-10-23 | -9.78 | $93.80 | 268141 |
| 2025-10-22 | -24.46 | $92.99 | 297300 |
| 2025-10-21 | -18.66 | $93.31 | 298600 |
| 2025-10-20 | -2.90 | $94.18 | 701900 |
| 2025-10-17 | -23.64 | $92.89 | 1.1M |
| 2025-10-16 | -24.39 | $92.85 | 417448 |
| 2025-10-15 | -34.33 | $92.32 | 864510 |
| 2025-10-14 | -63.23 | $90.78 | 1.9M |
| 2025-10-13 | -46.15 | $91.69 | 472243 |
| 2025-10-10 | -96.62 | $89.00 | 621645 |
| 2025-10-09 | -33.05 | $92.61 | 203640 |
| 2025-10-08 | -13.95 | $93.50 | 139004 |
| 2025-10-07 | -23.15 | $92.96 | 443111 |
| 2025-10-06 | -2.55 | $93.58 | 565300 |
| 2025-10-03 | -4.83 | $93.08 | 664321 |
| 2025-10-02 | -5.31 | $92.88 | 527000 |
| 2025-10-01 | -3.54 | $92.20 | 812908 |
| 2025-09-30 | -17.40 | $91.22 | 862510 |
| 2025-09-29 | -20.80 | $90.94 | 360933 |
| 2025-09-26 | -32.92 | $90.06 | 378800 |
| 2025-09-25 | -25.76 | $90.58 | 320900 |
| 2025-09-24 | -21.49 | $90.89 | 499300 |
| 2025-09-23 | -17.36 | $91.19 | 308600 |
| 2025-09-22 | -13.22 | $91.49 | 237922 |
| 2025-09-19 | -18.46 | $91.11 | 500500 |
| 2025-09-18 | -12.81 | $91.52 | 433700 |
| 2025-09-17 | -7.97 | $91.87 | 301000 |
| 2025-09-16 | -1.09 | $91.51 | 160400 |
| 2025-09-15 | -0.18 | $90.84 | 621900 |
| 2025-09-12 | -4.55 | $90.21 | 670131 |
| 2025-09-11 | -1.52 | $90.34 | 534800 |
| 2025-09-10 | -8.92 | $89.05 | 430527 |
| 2025-09-09 | -3.77 | $88.43 | 534447 |
| 2025-09-08 | 0.00 | $87.81 | 237012 |
| 2025-09-05 | -15.69 | $86.93 | 417700 |
| 2025-09-04 | -56.20 | $85.82 | 569900 |
| 2025-09-03 | -32.20 | $86.22 | 389144 |
| 2025-09-02 | -42.66 | $85.85 | 830512 |
| 2025-08-29 | -39.52 | $85.87 | 247220 |
| 2025-08-28 | -21.53 | $86.32 | 301319 |
| 2025-08-27 | -28.99 | $85.96 | 183100 |
| 2025-08-26 | -14.29 | $86.67 | 405300 |
| 2025-08-25 | -10.97 | $86.83 | 453800 |
| 2025-08-22 | -1.90 | $87.18 | 461600 |
| 2025-08-21 | -35.31 | $85.59 | 258815 |
| 2025-08-20 | -34.04 | $85.65 | 435600 |
| 2025-08-19 | -29.39 | $85.87 | 602850 |
| 2025-08-18 | -15.86 | $86.51 | 224335 |
| 2025-08-15 | -27.70 | $85.95 | 413419 |
| 2025-08-14 | -28.96 | $85.89 | 296822 |
| 2025-08-13 | -2.96 | $87.12 | 425500 |
| 2025-08-12 | -5.34 | $85.90 | 317200 |
| 2025-08-11 | -38.48 | $84.72 | 258700 |
| 2025-08-08 | -32.30 | $84.94 | 716900 |
| 2025-08-07 | -29.49 | $85.04 | 366800 |
| 2025-08-06 | -49.03 | $84.32 | 325719 |
| 2025-08-05 | -52.34 | $84.08 | 360700 |
| 2025-08-04 | -59.64 | $83.80 | 255759 |
| 2025-08-01 | -76.13 | $82.90 | 364500 |
| 2025-07-31 | -56.80 | $83.71 | 2.4M |
| 2025-07-30 | -42.24 | $84.32 | 327337 |
| 2025-07-29 | -26.01 | $85.00 | 687000 |
| 2025-07-28 | -25.54 | $85.02 | 315000 |
| 2025-07-25 | -14.56 | $85.48 | 327130 |
| 2025-07-24 | -9.07 | $85.71 | 525800 |
| 2025-07-23 | -0.48 | $86.07 | 735951 |
| 2025-07-22 | -7.60 | $85.20 | 415300 |
| 2025-07-21 | -5.65 | $85.16 | 969416 |
| 2025-07-18 | -8.15 | $84.61 | 712534 |
| 2025-07-17 | -1.49 | $84.59 | 219310 |
| 2025-07-16 | -0.62 | $84.13 | 935012 |
| 2025-07-15 | -6.01 | $83.69 | 434100 |
| 2025-07-14 | -11.86 | $82.95 | 183131 |
| 2025-07-11 | -17.43 | $82.72 | 328726 |
| 2025-07-10 | -13.80 | $82.87 | 232000 |
| 2025-07-09 | -23.00 | $82.49 | 243023 |
| 2025-07-08 | -20.10 | $82.61 | 372722 |
| 2025-07-07 | -33.66 | $82.05 | 2.2M |
| 2025-07-03 | -1.69 | $83.37 | 199123 |
| 2025-07-02 | -0.25 | $83.06 | 703900 |
| 2025-07-01 | -5.62 | $82.79 | 417100 |
| 2025-06-30 | -8.15 | $82.62 | 1.2M |
| 2025-06-27 | -6.94 | $82.65 | 403300 |
| 2025-06-26 | -2.98 | $82.89 | 496000 |
| 2025-06-25 | -1.07 | $82.56 | 1.1M |
| 2025-06-24 | -2.23 | $82.28 | 681112 |
| 2025-06-23 | -37.45 | $80.21 | 526426 |
| 2025-06-20 | -50.78 | $79.53 | 1.1M |
| 2025-06-18 | -39.02 | $80.13 | 251000 |
| 2025-06-17 | -38.04 | $80.18 | 371200 |
| 2025-06-16 | -19.22 | $81.14 | 385708 |
| 2025-06-13 | -27.06 | $80.74 | 739000 |
| 2025-06-12 | -1.96 | $82.02 | 823400 |
| 2025-06-11 | -4.71 | $81.88 | 1.3M |
| 2025-06-10 | -1.57 | $81.41 | 509600 |
| 2025-06-09 | -3.47 | $80.92 | 290700 |
| 2025-06-06 | -0.93 | $80.21 | 195317 |
| 2025-06-05 | -7.90 | $79.87 | 315400 |
| 2025-06-04 | -2.18 | $79.47 | 391419 |
| 2025-06-03 | -25.00 | $78.32 | 769700 |
| 2025-06-02 | -27.86 | $78.21 | 489600 |
| 2025-05-30 | -47.66 | $77.45 | 363400 |
| 2025-05-29 | -14.84 | $78.47 | 482118 |
| 2025-05-28 | -20.70 | $78.03 | 315510 |
| 2025-05-27 | -13.41 | $78.47 | 424606 |
| 2025-05-23 | -10.50 | $78.61 | 197521 |
| 2025-05-22 | -13.99 | $78.35 | 463935 |
| 2025-05-21 | -10.75 | $78.56 | 300909 |
| 2025-05-20 | -6.61 | $78.61 | 377000 |
| 2025-05-19 | -2.98 | $78.81 | 327300 |
| 2025-05-16 | -4.48 | $78.64 | 198902 |
| 2025-05-15 | -3.81 | $78.70 | 397200 |
| 2025-05-14 | -2.58 | $78.80 | 360200 |
| 2025-05-13 | -3.14 | $78.05 | 450101 |
| 2025-05-12 | -1.65 | $78.09 | 398847 |
| 2025-05-09 | -16.40 | $76.02 | 193302 |
| 2025-05-08 | -17.69 | $75.55 | 778000 |
| 2025-05-07 | -12.69 | $75.78 | 707100 |
| 2025-05-06 | -5.07 | $76.70 | 291321 |
| 2025-05-05 | -1.84 | $77.12 | 234600 |
| 2025-05-02 | -2.38 | $76.22 | 724209 |
| 2025-05-01 | -3.74 | $73.85 | 204500 |
| 2025-04-30 | -8.41 | $73.81 | 762500 |
| 2025-04-29 | -11.98 | $73.44 | 318337 |
| 2025-04-28 | -14.01 | $73.23 | 244200 |
| 2025-04-25 | -17.54 | $73.12 | 386245 |
| 2025-04-24 | -22.38 | $73.35 | 260300 |
| 2025-04-23 | -29.00 | $72.58 | 528331 |
| 2025-04-22 | -38.01 | $71.67 | 615126 |
| 2025-04-21 | -47.47 | $70.57 | 363100 |
| 2025-04-17 | -47.14 | $70.61 | 568600 |
| 2025-04-16 | -52.31 | $70.01 | 328900 |
| 2025-04-15 | -47.50 | $71.05 | 261300 |
| 2025-04-14 | -47.34 | $71.07 | 257312 |
| 2025-04-11 | -51.71 | $70.53 | 738300 |
| 2025-04-10 | -70.48 | $68.12 | 1.6M |
| 2025-04-09 | -58.64 | $69.64 | 679700 |
| 2025-04-08 | -94.78 | $65.00 | 1.3M |
| 2025-04-07 | -92.89 | $66.06 | 744026 |
| 2025-04-04 | -90.69 | $68.89 | 964440 |
| 2025-04-03 | -97.12 | $72.78 | 407500 |
| 2025-04-02 | -64.81 | $74.50 | 230907 |
| 2025-04-01 | -68.69 | $74.34 | 954029 |
| 2025-03-31 | -72.87 | $74.00 | 294123 |
| 2025-03-28 | -65.57 | $74.18 | 214000 |
| 2025-03-27 | -32.24 | $75.70 | 252200 |
| 2025-03-26 | -42.32 | $75.24 | 442400 |
| 2025-03-25 | -29.39 | $75.83 | 268838 |
| 2025-03-24 | -24.34 | $76.06 | 592300 |
| 2025-03-21 | -30.70 | $75.77 | 552800 |
| 2025-03-20 | -28.89 | $76.08 | 294500 |
| 2025-03-19 | -11.68 | $76.92 | 256109 |
| 2025-03-18 | -15.98 | $76.71 | 323705 |
| 2025-03-17 | -8.20 | $77.09 | 515929 |
| 2025-03-14 | -33.40 | $75.86 | 452146 |
| 2025-03-13 | -59.43 | $74.59 | 487700 |
| 2025-03-12 | -49.59 | $75.07 | 1.0M |
| 2025-03-11 | -59.02 | $74.61 | 951113 |
| 2025-03-10 | -72.54 | $73.95 | 788102 |
| 2025-03-07 | -33.40 | $75.86 | 555200 |
| 2025-03-06 | -38.11 | $75.63 | 699200 |
| 2025-03-05 | -29.92 | $76.03 | 489818 |
| 2025-03-04 | -78.28 | $73.67 | 508900 |
| 2025-03-03 | -75.16 | $72.83 | 1.1M |
| 2025-02-28 | -61.61 | $73.67 | 524500 |
| 2025-02-27 | -46.29 | $74.62 | 178300 |
| 2025-02-26 | -20.81 | $76.20 | 220108 |
| 2025-02-25 | -36.16 | $75.23 | 678326 |
| 2025-02-24 | -36.64 | $75.20 | 1.0M |
| 2025-02-21 | -14.88 | $76.56 | 435318 |
| 2025-02-20 | -8.03 | $76.51 | 497926 |
| 2025-02-19 | -3.72 | $75.90 | 868100 |
| 2025-02-18 | -3.10 | $75.93 | 355900 |
| 2025-02-14 | -1.69 | $75.30 | 259000 |
| 2025-02-13 | -1.40 | $74.75 | 238500 |
| 2025-02-12 | -7.44 | $74.34 | 393600 |
| 2025-02-11 | -12.96 | $73.74 | 524645 |
| 2025-02-10 | -1.41 | $74.20 | 457646 |
| 2025-02-07 | -19.56 | $73.30 | 365647 |
| 2025-02-06 | -8.80 | $73.25 | 866400 |
| 2025-02-05 | -12.27 | $73.10 | 1.1M |
| 2025-02-04 | -6.70 | $73.35 | 243900 |
| 2025-02-03 | -37.88 | $72.00 | 918900 |
| 2025-01-31 | -22.63 | $72.66 | 2.2M |
| 2025-01-30 | -6.00 | $73.38 | 857400 |
| 2025-01-29 | -32.56 | $72.23 | 1.3M |
| 2025-01-28 | -33.03 | $72.21 | 223100 |
| 2025-01-27 | -47.11 | $71.60 | 695144 |
| 2025-01-24 | -13.16 | $73.07 | 600800 |
| 2025-01-23 | -22.17 | $72.68 | 237600 |
| 2025-01-22 | -26.56 | $72.49 | 268800 |
| 2025-01-21 | -25.17 | $72.55 | 521700 |
| 2025-01-17 | -43.63 | $71.92 | 269541 |
| 2025-01-16 | -57.45 | $71.28 | 470600 |
| 2025-01-15 | -68.09 | $71.18 | 468400 |
| 2025-01-14 | -81.28 | $70.48 | 488343 |
| 2025-01-13 | -95.53 | $69.59 | 2.3M |
| 2025-01-10 | -98.71 | $70.22 | 1.7M |
| 2025-01-08 | -94.43 | $71.71 | 2.6M |
| 2025-01-07 | -92.07 | $72.17 | 435022 |
| 2025-01-06 | -80.69 | $72.83 | 338400 |
| 2025-01-03 | -82.41 | $72.73 | 188700 |
| 2025-01-02 | -96.90 | $71.89 | 225439 |
| 2024-12-31 | -97.62 | $72.18 | 109515 |
| 2024-12-30 | -94.87 | $72.33 | 159800 |
| 2024-12-27 | -82.78 | $72.99 | 225027 |
| 2024-12-26 | -77.11 | $73.30 | 109600 |
| 2024-12-24 | -72.53 | $73.55 | 96118 |
| 2024-12-23 | -78.02 | $73.25 | 225400 |
| 2024-12-20 | -89.56 | $72.62 | 260041 |
| 2024-12-19 | -93.15 | $72.48 | 525900 |
| 2024-12-18 | -99.26 | $72.15 | 498904 |
| 2024-12-17 | -88.52 | $73.73 | 285400 |
| 2024-12-16 | -59.02 | $74.99 | 174232 |
| 2024-12-13 | -50.12 | $75.37 | 207000 |
| 2024-12-12 | -52.46 | $75.27 | 478917 |
| 2024-12-11 | -45.67 | $75.56 | 764200 |
| 2024-12-10 | -50.35 | $75.36 | 443320 |
| 2024-12-09 | -15.22 | $76.86 | 517400 |
| 2024-12-06 | -54.30 | $75.10 | 214800 |
| 2024-12-05 | -63.77 | $75.24 | 229400 |
| 2024-12-04 | -70.83 | $74.85 | 556334 |
| 2024-12-03 | -73.19 | $74.72 | 780813 |
| 2024-12-02 | -76.99 | $74.51 | 553142 |
| 2024-11-29 | -82.61 | $74.20 | 621432 |
| 2024-11-27 | -86.68 | $74.01 | 257600 |
| 2024-11-26 | -93.61 | $73.63 | 510800 |
| 2024-11-25 | -84.85 | $74.11 | 700500 |
| 2024-11-22 | -86.86 | $74.00 | 202300 |
| 2024-11-21 | -84.67 | $74.12 | 176300 |
| 2024-11-20 | -81.39 | $74.30 | 423735 |
| 2024-11-19 | -79.93 | $74.38 | 787404 |
| 2024-11-18 | -81.02 | $74.32 | 210506 |
| 2024-11-15 | -97.08 | $73.44 | 711200 |
| 2024-11-14 | -99.11 | $73.48 | 342200 |
| 2024-11-13 | -97.37 | $73.85 | 315833 |
| 2024-11-12 | -95.13 | $74.34 | 631149 |
| 2024-11-11 | -84.70 | $75.93 | 225800 |
| 2024-11-08 | -73.44 | $76.52 | 598100 |
| 2024-11-07 | -25.17 | $78.61 | 509200 |
| 2024-11-06 | -73.44 | $76.52 | 1.8M |
| 2024-11-05 | -44.11 | $77.79 | 694200 |
| 2024-11-04 | -72.52 | $76.56 | 1.2M |
| 2024-11-01 | -86.48 | $76.30 | 1.2M |
| 2024-10-31 | -91.72 | $75.94 | 198143 |
| 2024-10-30 | -97.55 | $76.29 | 338200 |
| 2024-10-29 | -93.72 | $77.18 | 563004 |
| 2024-10-28 | -89.65 | $77.40 | 1.2M |
| 2024-10-25 | -93.35 | $77.20 | 263119 |
| 2024-10-24 | -94.27 | $77.15 | 557944 |
| 2024-10-23 | -92.35 | $77.42 | 248528 |
| 2024-10-22 | -76.25 | $77.82 | 399747 |
| 2024-10-21 | -73.47 | $77.93 | 345501 |
| 2024-10-18 | -46.19 | $78.61 | 854205 |
| 2024-10-17 | -53.33 | $77.68 | 494400 |
| 2024-10-16 | -47.95 | $77.92 | 355400 |
| 2024-10-15 | -50.45 | $77.16 | 447500 |
| 2024-10-14 | -31.12 | $79.11 | 437300 |
| 2024-10-11 | -26.48 | $79.57 | 383812 |
| 2024-10-10 | -32.09 | $78.97 | 325500 |
| 2024-10-09 | -30.84 | $78.91 | 813316 |
| 2024-10-08 | -24.65 | $79.26 | 877800 |
| 2024-10-07 | -0.74 | $82.16 | 905823 |
| 2024-10-04 | -1.71 | $81.05 | 751800 |
| 2024-10-03 | -10.34 | $80.09 | 1.1M |
| 2024-10-02 | 0.00 | $81.24 | 854239 |
| 2024-10-01 | -8.13 | $79.39 | 1.0M |
| 2024-09-30 | -17.44 | $78.45 | 1.2M |
| 2024-09-27 | -4.96 | $79.71 | 3.0M |
| 2024-09-26 | -3.45 | $79.63 | 642800 |
| 2024-09-25 | -15.11 | $76.47 | 470800 |
| 2024-09-24 | -1.87 | $77.46 | 368132 |
| 2024-09-23 | -3.99 | $74.69 | 243622 |
| 2024-09-20 | -2.76 | $74.00 | 697700 |
| 2024-09-19 | -3.80 | $73.92 | 333807 |
| 2024-09-18 | -42.01 | $72.26 | 192535 |
| 2024-09-17 | -35.77 | $72.49 | 118000 |
| 2024-09-16 | -37.67 | $72.42 | 89500 |
| 2024-09-13 | -44.17 | $72.18 | 445724 |
| 2024-09-12 | -49.59 | $71.98 | 186800 |
| 2024-09-11 | -65.85 | $71.38 | 288600 |
| 2024-09-10 | -84.30 | $70.75 | 276249 |
| 2024-09-09 | -76.31 | $71.04 | 434100 |
| 2024-09-06 | -98.36 | $70.22 | 248900 |
| 2024-09-05 | -52.53 | $71.53 | 270745 |
| 2024-09-04 | -46.86 | $71.42 | 381828 |
| 2024-09-03 | -36.68 | $71.51 | 198300 |
| 2024-08-30 | -10.55 | $73.01 | 249626 |
| 2024-08-29 | -13.59 | $72.78 | 295300 |
| 2024-08-28 | -15.83 | $72.61 | 96543 |
| 2024-08-27 | -8.31 | $73.18 | 150600 |
| 2024-08-26 | -11.21 | $72.96 | 100100 |
| 2024-08-23 | -2.11 | $73.65 | 223000 |
| 2024-08-22 | -16.71 | $72.46 | 157600 |
| 2024-08-21 | -5.48 | $73.30 | 108238 |
| 2024-08-20 | -10.29 | $72.94 | 234621 |
| 2024-08-19 | -1.20 | $73.62 | 142700 |
| 2024-08-16 | -0.30 | $72.89 | 225000 |
| 2024-08-15 | -9.49 | $71.95 | 139500 |
| 2024-08-14 | -33.33 | $71.17 | 158800 |
| 2024-08-13 | -28.91 | $71.69 | 279900 |
| 2024-08-12 | -44.48 | $70.96 | 477744 |
| 2024-08-09 | -48.54 | $70.63 | 100031 |
| 2024-08-08 | -56.03 | $70.35 | 289334 |
| 2024-08-07 | -73.00 | $68.76 | 323345 |
| 2024-08-06 | -78.44 | $68.25 | 342700 |
| 2024-08-05 | -80.15 | $68.09 | 698329 |
| 2024-08-02 | -93.19 | $69.99 | 549800 |
| 2024-08-01 | -83.64 | $71.05 | 375500 |
| 2024-07-31 | -61.21 | $72.27 | 367412 |
| 2024-07-30 | -91.54 | $70.62 | 429406 |
| 2024-07-29 | -84.38 | $71.01 | 271341 |
| 2024-07-26 | -80.33 | $71.23 | 331902 |
| 2024-07-25 | -95.04 | $70.43 | 430200 |
| 2024-07-24 | -99.80 | $70.72 | 491807 |
| 2024-07-23 | -97.20 | $71.78 | 437900 |
| 2024-07-22 | -80.98 | $72.45 | 542700 |
| 2024-07-19 | -93.32 | $71.97 | 1.4M |
| 2024-07-18 | -73.52 | $72.74 | 1.7M |
| 2024-07-17 | -56.04 | $73.42 | 1.3M |
| 2024-07-16 | -23.08 | $74.70 | 801234 |
| 2024-07-15 | -29.65 | $74.34 | 236400 |
| 2024-07-12 | -8.24 | $75.25 | 666400 |
| 2024-07-11 | -11.41 | $75.00 | 244903 |
| 2024-07-10 | -0.75 | $74.49 | 368000 |
| 2024-07-09 | -1.96 | $74.01 | 151644 |
| 2024-07-08 | -8.07 | $73.70 | 733914 |
| 2024-07-05 | -0.92 | $73.74 | 405100 |
| 2024-07-03 | -1.61 | $73.56 | 159832 |
| 2024-07-02 | -12.19 | $72.55 | 437042 |
| 2024-07-01 | -24.69 | $72.15 | 358147 |
| 2024-06-28 | -28.24 | $71.98 | 694617 |
| 2024-06-27 | -31.76 | $71.86 | 162423 |
| 2024-06-26 | -31.47 | $71.87 | 258733 |
| 2024-06-25 | -28.82 | $71.96 | 304800 |
| 2024-06-24 | -24.71 | $72.10 | 268300 |
| 2024-06-21 | -23.82 | $72.13 | 349137 |
| 2024-06-20 | -10.29 | $72.59 | 358200 |
| 2024-06-18 | -5.99 | $72.68 | 180622 |
| 2024-06-17 | -27.76 | $72.22 | 288533 |
| 2024-06-14 | -47.32 | $71.70 | 244222 |
| 2024-06-13 | -49.51 | $71.61 | 432300 |
| 2024-06-12 | -46.10 | $71.75 | 451024 |
| 2024-06-11 | -66.59 | $70.91 | 322437 |
| 2024-06-10 | -51.22 | $71.54 | 151027 |
| 2024-06-07 | -60.73 | $71.15 | 286206 |
| 2024-06-06 | -45.12 | $71.79 | 580900 |
| 2024-06-05 | -53.17 | $71.46 | 365303 |
| 2024-06-04 | -83.90 | $70.20 | 948603 |
| 2024-06-03 | -61.46 | $71.12 | 773103 |
| 2024-05-31 | -85.12 | $70.15 | 702746 |
| 2024-05-30 | -59.70 | $70.87 | 222235 |
| 2024-05-29 | -46.76 | $71.04 | 697200 |
| 2024-05-28 | -26.44 | $72.17 | 647734 |
| 2024-05-24 | -26.62 | $72.16 | 589800 |
| 2024-05-23 | -29.50 | $72.00 | 310300 |
| 2024-05-22 | -17.85 | $72.43 | 469322 |
| 2024-05-21 | -16.52 | $72.52 | 812632 |
| 2024-05-20 | -7.33 | $73.11 | 348000 |
| 2024-05-17 | -2.38 | $73.45 | 888007 |
| 2024-05-16 | -2.62 | $73.11 | 926338 |
| 2024-05-15 | -0.66 | $72.84 | 293900 |
| 2024-05-14 | -0.74 | $72.01 | 353816 |
| 2024-05-13 | -2.78 | $71.60 | 216434 |
| 2024-05-10 | -4.21 | $70.99 | 206521 |
| 2024-05-09 | -4.12 | $70.65 | 600000 |
| 2024-05-08 | -10.57 | $70.29 | 571747 |
| 2024-05-07 | -9.86 | $70.33 | 826547 |
| 2024-05-06 | -0.54 | $70.85 | 241400 |
| 2024-05-03 | -0.18 | $70.76 | 268105 |
| 2024-05-02 | -2.58 | $70.20 | 390800 |
| 2024-05-01 | -23.24 | $68.14 | 186330 |
| 2024-04-30 | -23.24 | $68.14 | 294500 |
| 2024-04-29 | -0.54 | $68.98 | 209444 |
| 2024-04-26 | -15.24 | $68.36 | 137022 |
| 2024-04-25 | -34.07 | $67.68 | 251600 |
| 2024-04-24 | -41.55 | $67.41 | 418300 |
| 2024-04-23 | -53.74 | $66.97 | 393221 |
| 2024-04-22 | -70.91 | $66.35 | 596000 |
| 2024-04-19 | -94.74 | $65.49 | 510700 |
| 2024-04-18 | -83.85 | $65.95 | 456800 |
| 2024-04-17 | -94.90 | $65.56 | 415600 |
| 2024-04-16 | -93.77 | $65.60 | 532200 |
| 2024-04-15 | -95.13 | $66.37 | 661925 |
| 2024-04-12 | -95.07 | $66.79 | 514332 |
| 2024-04-11 | -22.60 | $68.44 | 428900 |
| 2024-04-10 | -48.56 | $67.90 | 617500 |
| 2024-04-09 | -3.85 | $68.83 | 489200 |
| 2024-04-08 | -28.85 | $68.31 | 458711 |
| 2024-04-05 | -45.19 | $67.97 | 706708 |
| 2024-04-04 | -50.00 | $67.87 | 576500 |
| 2024-04-03 | -26.18 | $68.24 | 1.0M |
| 2024-04-02 | -15.19 | $68.31 | 653200 |
| 2024-04-01 | -22.61 | $68.10 | 588300 |
| 2024-03-28 | -34.98 | $67.75 | 671200 |
| 2024-03-27 | -40.54 | $67.54 | 885440 |
| 2024-03-26 | -39.74 | $67.52 | 768335 |
| 2024-03-25 | -38.44 | $67.56 | 783630 |
| 2024-03-22 | -41.69 | $67.46 | 310611 |
| 2024-03-21 | -26.38 | $67.93 | 437100 |
| 2024-03-20 | -29.64 | $67.83 | 434577 |
| 2024-03-19 | -49.84 | $67.21 | 231848 |
| 2024-03-18 | -35.50 | $67.65 | 399800 |
| 2024-03-15 | -40.72 | $67.49 | 713300 |
| 2024-03-14 | -22.45 | $67.97 | 392349 |
| 2024-03-13 | -10.46 | $68.35 | 442800 |
| 2024-03-12 | -1.72 | $68.66 | 1.8M |
| 2024-03-11 | -7.43 | $67.82 | 561403 |
| 2024-03-08 | -13.61 | $67.57 | 1.2M |
| 2024-03-07 | -1.43 | $67.52 | 680424 |
| 2024-03-06 | -7.67 | $67.09 | 749803 |
| 2024-03-05 | -35.55 | $66.02 | 781719 |
| 2024-03-04 | -11.70 | $66.63 | 900200 |
| 2024-03-01 | -8.63 | $66.75 | 647630 |
| 2024-02-29 | -31.22 | $65.86 | 1.1M |
| 2024-02-28 | -31.65 | $65.77 | 617000 |
| 2024-02-27 | -10.07 | $66.67 | 688700 |
| 2024-02-26 | -11.99 | $66.59 | 431500 |
| 2024-02-23 | -2.88 | $66.97 | 270646 |
| 2024-02-22 | -0.99 | $66.94 | 741201 |
| 2024-02-21 | -5.83 | $66.15 | 592300 |
| 2024-02-20 | -10.38 | $65.92 | 782400 |
| 2024-02-16 | -6.35 | $65.86 | 586000 |
| 2024-02-15 | -11.57 | $65.61 | 388344 |
| 2024-02-14 | -18.93 | $65.32 | 669700 |
| 2024-02-13 | -36.76 | $64.31 | 1.3M |
| 2024-02-12 | -8.40 | $65.66 | 1.1M |
| 2024-02-09 | -4.49 | $65.13 | 595727 |
| 2024-02-08 | -12.72 | $64.80 | 673723 |
| 2024-02-07 | -4.24 | $65.14 | 370100 |
| 2024-02-06 | -0.26 | $65.14 | 553708 |
| 2024-02-05 | -40.22 | $63.50 | 495500 |
| 2024-02-02 | -48.01 | $63.39 | 2.4M |
| 2024-02-01 | -41.79 | $63.64 | 1.3M |
| 2024-01-31 | -56.90 | $63.05 | 995603 |
| 2024-01-30 | -51.35 | $63.47 | 1.3M |
| 2024-01-29 | -49.18 | $64.08 | 789441 |
| 2024-01-26 | -50.00 | $64.04 | 338200 |
| 2024-01-25 | -50.00 | $64.04 | 1.1M |
| 2024-01-24 | -50.18 | $64.03 | 1.3M |
| 2024-01-23 | -66.97 | $63.11 | 815138 |
| 2024-01-22 | -78.28 | $62.49 | 515141 |
| 2024-01-19 | -65.88 | $63.17 | 646400 |
| 2024-01-18 | -79.74 | $62.41 | 748700 |
| 2024-01-17 | -91.24 | $61.78 | 896800 |
| 2024-01-16 | -98.49 | $62.86 | 546629 |
| 2024-01-12 | -72.96 | $64.54 | 1.0M |
| 2024-01-11 | -80.78 | $64.30 | 2.2M |
| 2024-01-10 | -94.46 | $63.88 | 830700 |
| 2024-01-09 | -94.24 | $64.00 | 515317 |
| 2024-01-08 | -64.69 | $64.93 | 1.5M |
| 2024-01-05 | -68.53 | $64.82 | 585300 |
| 2024-01-04 | -67.83 | $64.84 | 963418 |
| 2024-01-03 | -54.55 | $65.22 | 423941 |
| 2024-01-02 | -46.85 | $65.44 | 642000 |
| 2023-12-29 | -7.34 | $66.57 | 481233 |
| 2023-12-28 | -9.79 | $66.50 | 406032 |
| 2023-12-27 | -27.31 | $65.73 | 1.2M |
| 2023-12-26 | -41.37 | $65.38 | 388600 |
| 2023-12-22 | -59.84 | $64.92 | 547840 |
| 2023-12-21 | -43.37 | $65.33 | 744300 |
| 2023-12-20 | -98.80 | $63.95 | 695125 |
| 2023-12-19 | -2.51 | $66.35 | 698000 |
| 2023-12-18 | -26.78 | $65.77 | 755500 |
| 2023-12-15 | -23.85 | $65.84 | 689900 |
| 2023-12-14 | -4.22 | $66.29 | 2.3M |
| 2023-12-13 | -44.58 | $65.40 | 790643 |
| 2023-12-12 | -65.46 | $64.88 | 808040 |
| 2023-12-11 | -59.72 | $64.82 | 577538 |
| 2023-12-08 | -67.52 | $64.39 | 796900 |
| 2023-12-07 | -59.55 | $64.64 | 296438 |
| 2023-12-06 | -69.43 | $64.33 | 487700 |
| 2023-12-05 | -68.79 | $64.35 | 424700 |
| 2023-12-04 | -55.73 | $64.76 | 1.4M |
| 2023-12-01 | -28.98 | $65.60 | 544300 |
| 2023-11-30 | -27.57 | $65.41 | 633200 |
| 2023-11-29 | -20.34 | $65.43 | 447646 |
| 2023-11-28 | -11.99 | $65.84 | 594840 |
| 2023-11-27 | -20.21 | $65.38 | 392567 |
| 2023-11-24 | -13.77 | $65.74 | 204200 |
| 2023-11-22 | -13.24 | $65.77 | 596900 |
| 2023-11-21 | -11.45 | $65.87 | 695700 |
| 2023-11-20 | -3.76 | $66.30 | 780400 |
| 2023-11-17 | -18.07 | $65.50 | 288209 |
| 2023-11-16 | -20.04 | $65.39 | 551000 |
| 2023-11-15 | -6.80 | $66.13 | 754844 |
| 2023-11-14 | -2.34 | $65.51 | 820400 |
| 2023-11-13 | -27.87 | $64.00 | 350500 |
| 2023-11-10 | -31.15 | $63.86 | 354500 |
| 2023-11-09 | -38.88 | $63.53 | 421912 |
| 2023-11-08 | -25.29 | $64.11 | 282945 |
| 2023-11-07 | -14.52 | $64.57 | 679309 |
| 2023-11-06 | -9.37 | $64.79 | 392800 |
| 2023-11-03 | -15.74 | $64.24 | 1.7M |
| 2023-11-02 | -52.54 | $62.79 | 723200 |
| 2023-11-01 | -76.90 | $61.83 | 660142 |
| 2023-10-31 | -87.56 | $61.41 | 520642 |
| 2023-10-30 | -72.35 | $62.06 | 365600 |
| 2023-10-27 | -92.76 | $61.27 | 630500 |
| 2023-10-26 | -94.06 | $61.22 | 512400 |
| 2023-10-25 | -83.95 | $61.67 | 729142 |
| 2023-10-24 | -58.16 | $62.65 | 716500 |
| 2023-10-23 | -82.11 | $61.74 | 287500 |
| 2023-10-20 | -99.68 | $61.70 | 579600 |
| 2023-10-19 | -88.85 | $62.47 | 610200 |
| 2023-10-18 | -74.35 | $62.86 | 342300 |
| 2023-10-17 | -47.12 | $63.82 | 497117 |
| 2023-10-16 | -38.78 | $64.08 | 290800 |
| 2023-10-13 | -50.76 | $63.78 | 551200 |
| 2023-10-12 | -50.13 | $64.03 | 527834 |
| 2023-10-11 | -33.07 | $64.68 | 584100 |
| 2023-10-10 | -44.53 | $64.25 | 344918 |
| 2023-10-09 | -65.87 | $63.45 | 245400 |
| 2023-10-06 | -57.87 | $63.75 | 297816 |
| 2023-10-05 | -84.00 | $62.77 | 413400 |
| 2023-10-04 | -95.47 | $62.34 | 835900 |
| 2023-10-03 | -96.65 | $62.49 | 2.8M |
| 2023-10-02 | -88.69 | $63.26 | 329300 |
| 2023-09-29 | -84.18 | $63.50 | 865200 |
| 2023-09-28 | -86.48 | $63.41 | 315505 |
| 2023-09-27 | -92.00 | $63.35 | 376700 |
| 2023-09-26 | -98.66 | $63.13 | 353313 |
| 2023-09-25 | -79.23 | $64.13 | 499000 |
| 2023-09-22 | -70.62 | $64.42 | 297700 |
| 2023-09-21 | -100.00 | $63.43 | 478710 |
| 2023-09-20 | -85.16 | $64.62 | 480107 |
| 2023-09-19 | -63.51 | $64.92 | 171700 |
| 2023-09-18 | -45.07 | $65.43 | 223600 |
| 2023-09-15 | -42.26 | $65.49 | 499900 |
| 2023-09-14 | -32.90 | $65.78 | 211600 |
| 2023-09-13 | -47.74 | $65.32 | 396004 |
| 2023-09-12 | -44.19 | $65.43 | 386300 |
| 2023-09-11 | -38.39 | $65.61 | 202515 |
| 2023-09-08 | -60.65 | $64.92 | 286345 |
| 2023-09-07 | -74.25 | $64.90 | 588904 |
| 2023-09-06 | -56.65 | $65.72 | 507007 |
| 2023-09-05 | -50.86 | $65.99 | 359700 |
| 2023-09-01 | -42.04 | $66.43 | 403611 |
| 2023-08-31 | -63.28 | $65.58 | 998600 |
| 2023-08-30 | -51.17 | $66.20 | 747300 |
| 2023-08-29 | -46.85 | $66.48 | 766835 |
| 2023-08-28 | -71.77 | $65.47 | 600500 |
| 2023-08-25 | -84.13 | $64.80 | 353600 |
| 2023-08-24 | -85.57 | $64.70 | 567600 |
| 2023-08-23 | -82.40 | $64.92 | 417009 |
| 2023-08-22 | -95.67 | $64.00 | 1.8M |
| 2023-08-21 | -93.36 | $64.16 | 852505 |
| 2023-08-18 | -94.66 | $64.07 | 1.4M |
| 2023-08-17 | -96.43 | $64.68 | 1.4M |
| 2023-08-16 | -99.35 | $64.50 | 808612 |
| 2023-08-15 | -98.39 | $65.14 | 325600 |
| 2023-08-14 | -88.65 | $66.02 | 576500 |
| 2023-08-11 | -94.89 | $66.36 | 459948 |
| 2023-08-10 | -80.10 | $67.49 | 814300 |
| 2023-08-09 | -82.65 | $67.39 | 375547 |
| 2023-08-08 | -87.76 | $67.19 | 626400 |
| 2023-08-07 | -59.06 | $68.12 | 421145 |
| 2023-08-04 | -49.80 | $68.17 | 679300 |
| 2023-08-03 | -43.31 | $68.43 | 405600 |
| 2023-08-02 | -49.73 | $67.90 | 780120 |
| 2023-08-01 | -16.94 | $69.70 | 614300 |
| 2023-07-31 | -1.82 | $70.53 | 1.6M |
| 2023-07-28 | -0.56 | $70.48 | 452346 |
| 2023-07-27 | -20.00 | $68.66 | 243119 |
| 2023-07-26 | -4.55 | $69.34 | 503300 |
| 2023-07-25 | -9.93 | $68.95 | 520000 |
| 2023-07-24 | -24.35 | $68.34 | 717000 |
| 2023-07-21 | -45.39 | $67.45 | 343608 |
| 2023-07-20 | -41.37 | $67.62 | 388500 |
| 2023-07-19 | -29.79 | $68.11 | 481736 |
| 2023-07-18 | -27.19 | $68.22 | 212645 |
| 2023-07-17 | -11.58 | $68.88 | 374200 |
| 2023-07-14 | -11.58 | $68.88 | 476371 |
| 2023-07-13 | -3.31 | $69.23 | 1.7M |
| 2023-07-12 | -23.28 | $68.27 | 535149 |
| 2023-07-11 | -58.09 | $66.85 | 275215 |
| 2023-07-10 | -75.00 | $66.16 | 2.0M |
| 2023-07-07 | -77.70 | $66.05 | 851700 |
| 2023-07-06 | -92.40 | $65.45 | 434900 |
| 2023-07-05 | -69.23 | $66.70 | 847823 |
| 2023-07-03 | -54.67 | $67.23 | 280400 |
| 2023-06-30 | -76.37 | $66.44 | 607800 |
| 2023-06-29 | -74.05 | $65.91 | 317500 |
| 2023-06-28 | -55.85 | $66.45 | 435140 |
| 2023-06-27 | -48.39 | $66.82 | 247500 |
| 2023-06-26 | -64.72 | $66.01 | 249504 |
| 2023-06-23 | -68.95 | $65.80 | 435600 |
| 2023-06-22 | -47.18 | $66.88 | 264048 |
| 2023-06-21 | -45.56 | $66.96 | 280400 |
| 2023-06-20 | -37.90 | $67.34 | 1.2M |
| 2023-06-16 | -5.24 | $68.96 | 530200 |
| 2023-06-15 | -0.81 | $69.13 | 460600 |
| 2023-06-14 | -3.33 | $68.61 | 548500 |
| 2023-06-13 | -4.29 | $68.28 | 514518 |
| 2023-06-12 | -2.73 | $67.47 | 402533 |
| 2023-06-09 | -10.00 | $67.23 | 334200 |
| 2023-06-08 | -12.77 | $67.06 | 696115 |
| 2023-06-07 | -27.41 | $66.59 | 318200 |
| 2023-06-06 | -3.43 | $67.36 | 559217 |
| 2023-06-05 | -15.03 | $66.86 | 239500 |
| 2023-06-02 | -9.15 | $67.04 | 522500 |
| 2023-06-01 | -48.69 | $65.83 | 686500 |
| 2023-05-31 | -82.03 | $64.81 | 892839 |
| 2023-05-30 | -80.63 | $65.28 | 1.8M |
| 2023-05-26 | -48.22 | $66.10 | 1.3M |
| 2023-05-25 | -95.26 | $64.91 | 1.3M |
| 2023-05-24 | -97.84 | $65.05 | 588500 |
| 2023-05-23 | -75.55 | $65.59 | 752212 |
| 2023-05-22 | -26.78 | $66.68 | 475328 |
| 2023-05-19 | -50.63 | $66.11 | 633100 |
| 2023-05-18 | -56.90 | $65.96 | 497600 |
| 2023-05-17 | -53.08 | $66.30 | 814000 |
| 2023-05-16 | -60.27 | $66.09 | 344000 |
| 2023-05-15 | -49.44 | $66.72 | 1.1M |
| 2023-05-12 | -93.50 | $65.16 | 588045 |
| 2023-05-11 | -65.25 | $66.16 | 514700 |
| 2023-05-10 | -57.18 | $66.45 | 309702 |
| 2023-05-09 | -56.62 | $66.47 | 294636 |
| 2023-05-08 | -39.15 | $67.09 | 285638 |
| 2023-05-05 | -39.72 | $67.07 | 340247 |
| 2023-05-04 | -61.41 | $66.30 | 3.4M |
| 2023-05-03 | -76.62 | $65.76 | 341327 |
| 2023-05-02 | -74.37 | $65.84 | 338205 |
| 2023-05-01 | -56.62 | $66.47 | 211738 |
| 2023-04-28 | -49.86 | $66.71 | 401800 |
| 2023-04-27 | -59.44 | $66.37 | 209601 |
| 2023-04-26 | -83.10 | $65.53 | 348000 |
| 2023-04-25 | -99.44 | $64.95 | 1.8M |
| 2023-04-24 | -84.34 | $66.38 | 523239 |
| 2023-04-21 | -70.68 | $66.72 | 502807 |
| 2023-04-20 | -44.58 | $67.37 | 696700 |
| 2023-04-19 | -36.15 | $67.54 | 433100 |
| 2023-04-18 | -9.61 | $68.16 | 452138 |
| 2023-04-17 | -5.13 | $68.27 | 495800 |
| 2023-04-14 | -15.40 | $67.85 | 541834 |
| 2023-04-13 | -1.08 | $68.43 | 1.2M |
| 2023-04-12 | -21.08 | $67.36 | 457600 |
| 2023-04-11 | -5.62 | $68.13 | 309000 |
| 2023-04-10 | -5.50 | $67.90 | 815400 |
| 2023-04-06 | -8.03 | $67.78 | 367600 |
| 2023-04-05 | -14.16 | $67.49 | 253706 |
| 2023-04-04 | -3.17 | $68.01 | 325200 |
| 2023-04-03 | -1.27 | $68.10 | 393600 |
| 2023-03-31 | -6.13 | $67.87 | 303605 |
| 2023-03-30 | -2.77 | $67.99 | 218900 |
| 2023-03-29 | -13.97 | $67.37 | 343301 |
| 2023-03-28 | -18.34 | $67.17 | 596534 |
| 2023-03-27 | -37.34 | $66.30 | 256448 |
| 2023-03-24 | -26.86 | $66.78 | 242057 |
| 2023-03-23 | -20.96 | $67.05 | 832200 |
| 2023-03-22 | -45.63 | $65.92 | 1.5M |
| 2023-03-21 | -54.59 | $65.51 | 280900 |
| 2023-03-20 | -67.90 | $64.90 | 445000 |
| 2023-03-17 | -70.87 | $64.77 | 324100 |
| 2023-03-16 | -72.04 | $65.01 | 653129 |
| 2023-03-15 | -89.03 | $64.05 | 873214 |
| 2023-03-14 | -89.04 | $65.11 | 553133 |
| 2023-03-13 | -90.94 | $65.02 | 997300 |
| 2023-03-10 | -98.87 | $64.61 | 737800 |
| 2023-03-09 | -97.98 | $64.94 | 865711 |
| 2023-03-08 | -77.17 | $66.49 | 552736 |
| 2023-03-07 | -78.44 | $66.42 | 387920 |
| 2023-03-06 | -59.42 | $67.47 | 948300 |
| 2023-03-03 | -55.69 | $67.84 | 578300 |
| 2023-03-02 | -69.53 | $67.36 | 706105 |
| 2023-03-01 | -76.64 | $66.87 | 1.6M |
| 2023-02-28 | -96.58 | $65.47 | 407000 |
| 2023-02-27 | -90.17 | $65.92 | 296700 |
| 2023-02-24 | -96.79 | $65.48 | 563300 |
| 2023-02-23 | -93.53 | $67.02 | 549907 |
| 2023-02-22 | -97.21 | $66.81 | 722300 |
| 2023-02-21 | -99.49 | $67.18 | 803900 |
| 2023-02-17 | -93.95 | $67.97 | 910000 |
| 2023-02-16 | -88.46 | $68.72 | 610813 |
| 2023-02-15 | -90.49 | $68.62 | 533312 |
| 2023-02-14 | -82.22 | $69.53 | 456000 |
| 2023-02-13 | -77.37 | $69.74 | 515000 |
| 2023-02-10 | -88.45 | $69.26 | 674733 |
| 2023-02-09 | -70.67 | $70.03 | 412117 |
| 2023-02-08 | -83.14 | $69.49 | 1.0M |
| 2023-02-07 | -80.60 | $69.60 | 951000 |
| 2023-02-06 | -89.38 | $69.22 | 1.0M |
| 2023-02-03 | -50.35 | $70.24 | 720800 |
| 2023-02-02 | -26.50 | $71.54 | 1.2M |
| 2023-02-01 | -16.61 | $72.03 | 603400 |
| 2023-01-31 | -28.55 | $70.90 | 592923 |
| 2023-01-30 | -20.90 | $71.32 | 867475 |
| 2023-01-27 | -3.07 | $72.83 | 1.1M |
| 2023-01-26 | -0.12 | $73.08 | 1.6M |
| 2023-01-25 | -4.49 | $72.29 | 710501 |
| 2023-01-24 | -5.09 | $72.23 | 1.5M |
| 2023-01-23 | -3.29 | $72.38 | 882442 |
| 2023-01-20 | -0.40 | $71.68 | 478340 |
| 2023-01-19 | -7.23 | $70.57 | 562928 |
| 2023-01-18 | -16.76 | $69.91 | 917400 |
| 2023-01-17 | -7.22 | $70.32 | 834413 |
| 2023-01-13 | -0.75 | $70.75 | 942800 |
| 2023-01-12 | -0.98 | $70.23 | 1.0M |
| 2023-01-11 | -2.21 | $69.90 | 2.6M |
| 2023-01-10 | -2.62 | $69.72 | 980210 |
| 2023-01-09 | -10.14 | $69.29 | 2.6M |
| 2023-01-06 | -0.22 | $68.77 | 702200 |
| 2023-01-05 | -10.73 | $67.56 | 1.1M |
| 2023-01-04 | -1.31 | $67.92 | 515238 |
| 2023-01-03 | -53.66 | $65.67 | 654300 |
| 2022-12-30 | -80.49 | $64.79 | 572600 |
| 2022-12-29 | -52.13 | $65.72 | 434700 |
| 2022-12-28 | -91.77 | $64.42 | 1.1M |
| 2022-12-27 | -50.91 | $65.76 | 350100 |
| 2022-12-23 | -62.93 | $64.51 | 409925 |
| 2022-12-22 | -60.56 | $64.62 | 558014 |
| 2022-12-21 | -48.06 | $65.20 | 974500 |
| 2022-12-20 | -57.06 | $64.60 | 553600 |
| 2022-12-19 | -50.81 | $64.91 | 499830 |
| 2022-12-16 | -50.20 | $64.94 | 971400 |
| 2022-12-15 | -51.41 | $64.88 | 833700 |
| 2022-12-14 | -19.35 | $66.47 | 628200 |
| 2022-12-13 | -20.56 | $66.41 | 1.8M |
| 2022-12-12 | -15.42 | $66.53 | 1.3M |
| 2022-12-09 | -13.13 | $66.64 | 864538 |
| 2022-12-08 | -4.29 | $66.86 | 723615 |
| 2022-12-07 | -15.68 | $65.84 | 1.2M |
| 2022-12-06 | -10.13 | $66.30 | 519527 |
| 2022-12-05 | -9.05 | $66.39 | 763700 |
| 2022-12-02 | -2.72 | $66.88 | 629100 |
| 2022-12-01 | -4.31 | $66.64 | 760934 |
| 2022-11-30 | -1.20 | $66.70 | 1.4M |
| 2022-11-29 | -11.19 | $64.55 | 538616 |
| 2022-11-28 | -26.34 | $62.88 | 530721 |
| 2022-11-25 | -23.95 | $63.13 | 175239 |
| 2022-11-23 | -20.98 | $63.44 | 431499 |
| 2022-11-22 | -26.25 | $62.89 | 473800 |
| 2022-11-21 | -27.68 | $62.74 | 377015 |
| 2022-11-18 | -16.73 | $63.75 | 307046 |
| 2022-11-17 | -11.21 | $64.37 | 654400 |
| 2022-11-16 | -14.32 | $64.02 | 1.0M |
| 2022-11-15 | -4.45 | $65.13 | 1.2M |
| 2022-11-14 | -4.96 | $63.20 | 823735 |
| 2022-11-11 | -0.44 | $63.45 | 6.6M |
| 2022-11-10 | 0.00 | $61.56 | 4.6M |
| 2022-11-09 | -23.91 | $58.91 | 2.9M |
| 2022-11-08 | -4.38 | $60.07 | 661400 |
| 2022-11-07 | -6.19 | $59.54 | 899600 |
| 2022-11-04 | -2.01 | $59.26 | 1.7M |
| 2022-11-03 | -60.74 | $56.71 | 709500 |
| 2022-11-02 | -71.57 | $56.36 | 712345 |
| 2022-11-01 | -67.28 | $56.69 | 492134 |
| 2022-10-31 | -84.07 | $55.51 | 869533 |
| 2022-10-28 | -78.66 | $55.89 | 535100 |
| 2022-10-27 | -72.83 | $56.30 | 752653 |
| 2022-10-26 | -64.30 | $56.90 | 659143 |
| 2022-10-25 | -81.22 | $55.71 | 1.4M |
| 2022-10-24 | -88.62 | $55.19 | 1.1M |
| 2022-10-21 | -67.88 | $57.70 | 644000 |
| 2022-10-20 | -77.92 | $57.15 | 581500 |
| 2022-10-19 | -86.54 | $56.83 | 493522 |
| 2022-10-18 | -71.99 | $58.08 | 602400 |
| 2022-10-17 | -70.88 | $58.29 | 777336 |
| 2022-10-14 | -88.32 | $56.90 | 1.2M |
| 2022-10-13 | -78.35 | $57.72 | 1.7M |
| 2022-10-12 | -95.68 | $57.58 | 1.0M |
| 2022-10-11 | -96.91 | $57.49 | 961725 |
| 2022-10-10 | -97.52 | $58.44 | 685300 |
| 2022-10-07 | -88.52 | $59.39 | 314800 |
| 2022-10-06 | -72.48 | $60.76 | 628646 |
| 2022-10-05 | -67.33 | $61.20 | 636000 |
| 2022-10-04 | -68.74 | $61.08 | 1.0M |
| 2022-10-03 | -92.04 | $59.09 | 833530 |
| 2022-09-30 | -99.41 | $58.53 | 1.7M |
| 2022-09-29 | -95.40 | $58.87 | 1.2M |
| 2022-09-28 | -85.75 | $60.34 | 820100 |
| 2022-09-27 | -97.16 | $60.02 | 1.1M |
| 2022-09-26 | -98.38 | $60.28 | 837149 |
| 2022-09-23 | -96.67 | $60.70 | 961300 |
| 2022-09-22 | -99.16 | $62.04 | 1.1M |
| 2022-09-21 | -99.69 | $62.59 | 759100 |
| 2022-09-20 | -97.13 | $63.69 | 457923 |
| 2022-09-19 | -89.43 | $64.12 | 837124 |
| 2022-09-16 | -95.95 | $63.90 | 1.1M |
| 2022-09-15 | -97.46 | $64.51 | 651400 |
| 2022-09-14 | -86.12 | $65.14 | 650600 |
| 2022-09-13 | -91.76 | $64.88 | 772000 |
| 2022-09-12 | -48.59 | $66.87 | 677800 |
| 2022-09-09 | -67.16 | $66.06 | 390200 |
| 2022-09-08 | -88.61 | $65.08 | 452300 |
| 2022-09-07 | -81.73 | $65.43 | 1.1M |
| 2022-09-06 | -97.33 | $64.86 | 866000 |
| 2022-09-02 | -97.56 | $65.59 | 796700 |
| 2022-09-01 | -84.39 | $66.40 | 936500 |
| 2022-08-31 | -76.01 | $66.96 | 680249 |
| 2022-08-30 | -93.93 | $66.34 | 703511 |
| 2022-08-29 | -81.04 | $66.94 | 547947 |
| 2022-08-26 | -65.75 | $67.44 | 646409 |
| 2022-08-25 | -31.80 | $68.55 | 465200 |
| 2022-08-24 | -79.82 | $66.98 | 1.4M |
| 2022-08-23 | -88.33 | $66.94 | 679141 |
| 2022-08-22 | -95.00 | $66.74 | 502200 |
| 2022-08-19 | -78.67 | $67.23 | 591530 |
| 2022-08-18 | -50.33 | $68.08 | 661400 |
| 2022-08-17 | -37.00 | $68.48 | 326000 |
| 2022-08-16 | -25.33 | $68.83 | 548216 |
| 2022-08-15 | -24.00 | $68.87 | 327703 |
| 2022-08-12 | -12.33 | $69.22 | 1.5M |
| 2022-08-11 | -24.80 | $68.67 | 599125 |
| 2022-08-10 | -13.57 | $68.30 | 859243 |
| 2022-08-09 | -36.43 | $67.66 | 544300 |
| 2022-08-08 | -26.43 | $67.94 | 582800 |
| 2022-08-05 | -18.57 | $68.16 | 521347 |
| 2022-08-04 | -34.35 | $68.25 | 1.3M |
| 2022-08-03 | -50.83 | $67.66 | 1.2M |
| 2022-08-02 | -67.68 | $67.05 | 942915 |
| 2022-08-01 | -57.73 | $67.41 | 882544 |
| 2022-07-29 | -41.44 | $68.00 | 1.1M |
| 2022-07-28 | -26.24 | $68.55 | 758900 |
| 2022-07-27 | -28.26 | $68.52 | 732000 |
| 2022-07-26 | -71.46 | $67.31 | 534400 |
| 2022-07-25 | -59.48 | $67.91 | 533800 |
| 2022-07-22 | -65.47 | $67.61 | 468300 |
| 2022-07-21 | -48.10 | $68.48 | 755910 |
| 2022-07-20 | -61.48 | $67.81 | 1.3M |
| 2022-07-19 | -53.69 | $68.20 | 720234 |
| 2022-07-18 | -74.65 | $67.15 | 3.7M |
| 2022-07-15 | -82.83 | $66.74 | 877900 |
| 2022-07-14 | -87.90 | $66.53 | 1.3M |
| 2022-07-13 | -84.15 | $66.96 | 1.8M |
| 2022-07-12 | -94.12 | $67.05 | 1.8M |
| 2022-07-11 | -94.15 | $67.24 | 799141 |
| 2022-07-08 | -56.56 | $69.21 | 774500 |
| 2022-07-07 | -63.01 | $69.28 | 959424 |
| 2022-07-06 | -86.99 | $67.86 | 1.3M |
| 2022-07-05 | -78.38 | $68.37 | 1.7M |
| 2022-07-01 | -73.59 | $68.69 | 855114 |
| 2022-06-30 | -64.91 | $69.20 | 1.7M |
| 2022-06-29 | -62.01 | $69.37 | 633800 |
| 2022-06-28 | -57.75 | $69.62 | 1.1M |
| 2022-06-27 | -50.94 | $70.02 | 1.4M |
| 2022-06-24 | -49.57 | $70.10 | 1.1M |
| 2022-06-23 | -78.02 | $68.43 | 1.4M |
| 2022-06-22 | -86.37 | $67.94 | 788804 |
| 2022-06-21 | -64.91 | $69.20 | 1.3M |
| 2022-06-17 | -86.03 | $67.96 | 2.8M |
| 2022-06-16 | -92.85 | $67.56 | 1.5M |
| 2022-06-15 | -62.09 | $69.62 | 2.1M |
| 2022-06-14 | -75.82 | $68.87 | 1.8M |
| 2022-06-13 | -94.03 | $67.81 | 1.5M |
| 2022-06-10 | -47.76 | $70.13 | 1.2M |
| 2022-06-09 | -30.08 | $70.73 | 1.1M |
| 2022-06-08 | -2.77 | $72.80 | 798400 |
| 2022-06-07 | -6.87 | $72.21 | 2.3M |
| 2022-06-06 | -11.68 | $71.86 | 913900 |
| 2022-06-03 | -19.12 | $71.14 | 1.1M |
| 2022-06-02 | 0.00 | $72.49 | 2.6M |
| 2022-06-01 | -18.86 | $71.11 | 855900 |
| 2022-05-31 | -10.57 | $71.69 | 1.2M |
| 2022-05-27 | -26.57 | $70.57 | 2.2M |
| 2022-05-26 | -39.14 | $69.69 | 793748 |
| 2022-05-25 | -54.86 | $68.59 | 1.1M |
| 2022-05-24 | -59.43 | $68.27 | 2.9M |
| 2022-05-23 | -38.00 | $69.77 | 2.5M |
| 2022-05-20 | -43.71 | $69.37 | 3.4M |
| 2022-05-19 | -48.14 | $69.06 | 2.1M |
| 2022-05-18 | -63.43 | $67.99 | 1.7M |
| 2022-05-17 | -43.30 | $69.66 | 1.4M |
| 2022-05-16 | -69.30 | $67.72 | 1.2M |
| 2022-05-13 | -65.77 | $68.10 | 2.5M |
| 2022-05-12 | -90.91 | $66.21 | 2.0M |
| 2022-05-11 | -98.87 | $66.49 | 2.6M |
| 2022-05-10 | -92.70 | $67.01 | 2.2M |
| 2022-05-09 | -98.87 | $66.52 | 2.0M |
| 2022-05-06 | -94.36 | $68.61 | 2.1M |
| 2022-05-05 | -83.86 | $69.57 | 3.2M |
| 2022-05-04 | -49.06 | $72.28 | 1.9M |
| 2022-05-03 | -66.19 | $71.59 | 1.4M |
| 2022-05-02 | -73.61 | $71.01 | 2.9M |
| 2022-04-29 | -74.55 | $70.92 | 2.0M |
| 2022-04-28 | -79.92 | $70.41 | 1.8M |
| 2022-04-27 | -90.64 | $69.39 | 3.2M |
| 2022-04-26 | -100.00 | $68.50 | 2.4M |
| 2022-04-25 | -90.52 | $69.99 | 3.0M |
| 2022-04-22 | -99.47 | $70.54 | 1.9M |
| 2022-04-21 | -97.52 | $70.92 | 1.2M |
| 2022-04-20 | -93.52 | $72.24 | 1.2M |
| 2022-04-19 | -86.22 | $72.69 | 1.1M |
| 2022-04-18 | -93.45 | $72.87 | 1.5M |
| 2022-04-14 | -95.74 | $73.29 | 1.2M |
| 2022-04-13 | -75.66 | $74.28 | 1.5M |
| 2022-04-12 | -92.59 | $73.14 | 2.3M |
| 2022-04-11 | -46.31 | $73.37 | 1.2M |
| 2022-04-08 | -32.93 | $74.71 | 1.4M |
| 2022-04-07 | -33.23 | $74.68 | 1.9M |
| 2022-04-06 | -26.55 | $75.35 | 1.6M |
| 2022-04-05 | -15.17 | $76.49 | 1.7M |
| 2022-04-04 | -0.90 | $77.92 | 2.9M |
| 2022-04-01 | -9.58 | $76.30 | 3.4M |
| 2022-03-31 | -23.40 | $75.03 | 1.1M |
| 2022-03-30 | -14.97 | $76.51 | 850836 |
| 2022-03-29 | -14.76 | $76.77 | 1.6M |
| 2022-03-28 | -31.77 | $75.42 | 761000 |
| 2022-03-25 | -34.71 | $75.10 | 1.0M |
| 2022-03-24 | -30.53 | $75.91 | 964000 |
| 2022-03-23 | -33.95 | $75.52 | 1.1M |
| 2022-03-22 | -33.25 | $76.36 | 1.5M |
| 2022-03-21 | -45.19 | $74.94 | 1.6M |
| 2022-03-18 | -37.89 | $76.58 | 1.6M |
| 2022-03-17 | -51.05 | $75.24 | 3.3M |
| 2022-03-16 | -47.61 | $75.88 | 4.0M |
| 2022-03-15 | -89.64 | $69.55 | 5.3M |
| 2022-03-14 | -98.48 | $69.43 | 1.9M |
| 2022-03-11 | -99.92 | $71.14 | 1.8M |
| 2022-03-10 | -90.73 | $72.83 | 1.8M |
| 2022-03-09 | -77.61 | $74.40 | 1.9M |
| 2022-03-08 | -94.49 | $72.38 | 2.8M |
| 2022-03-07 | -99.48 | $72.26 | 2.6M |
| 2022-03-04 | -95.94 | $75.19 | 2.7M |
| 2022-03-03 | -87.02 | $76.85 | 971900 |
| 2022-03-02 | -72.01 | $78.03 | 1.3M |
| 2022-03-01 | -73.54 | $77.91 | 3.0M |
| 2022-02-28 | -64.50 | $78.62 | 1.9M |
| 2022-02-25 | -54.71 | $79.39 | 1.5M |
| 2022-02-24 | -70.48 | $78.15 | 3.1M |
| 2022-02-23 | -77.32 | $79.19 | 1.3M |
| 2022-02-22 | -62.37 | $80.06 | 968128 |
| 2022-02-18 | -40.55 | $81.33 | 781600 |
| 2022-02-17 | -30.19 | $82.01 | 1.1M |
| 2022-02-16 | -34.19 | $82.76 | 1.2M |
| 2022-02-15 | -39.70 | $82.35 | 1.1M |
| 2022-02-14 | -62.45 | $80.66 | 922800 |
| 2022-02-11 | -52.62 | $81.39 | 1.8M |
| 2022-02-10 | -35.73 | $82.69 | 1.2M |
| 2022-02-09 | -30.57 | $83.32 | 917936 |
| 2022-02-08 | -48.41 | $81.92 | 709743 |
| 2022-02-07 | -56.31 | $81.30 | 1.3M |
| 2022-02-04 | -53.50 | $81.52 | 643734 |
| 2022-02-03 | -59.24 | $81.07 | 699700 |
| 2022-02-02 | -48.28 | $81.93 | 923707 |
| 2022-02-01 | -47.01 | $82.03 | 1.1M |
| 2022-01-31 | -51.85 | $81.65 | 1.0M |
| 2022-01-28 | -85.86 | $78.98 | 1.1M |
| 2022-01-27 | -100.00 | $78.76 | 785300 |
| 2022-01-26 | -95.90 | $80.11 | 1.1M |
| 2022-01-25 | -75.73 | $81.29 | 2.3M |
| 2022-01-24 | -70.60 | $81.59 | 1.8M |
| 2022-01-21 | -72.39 | $82.60 | 692433 |
| 2022-01-20 | -39.36 | $84.00 | 2.3M |
| 2022-01-19 | -53.14 | $83.18 | 1.1M |
| 2022-01-18 | -45.44 | $83.03 | 1.1M |
| 2022-01-14 | -22.97 | $84.36 | 850800 |
| 2022-01-13 | -20.95 | $84.48 | 3.3M |
| 2022-01-12 | -2.03 | $85.60 | 4.3M |
| 2022-01-11 | -1.31 | $84.33 | 591526 |
| 2022-01-10 | -22.16 | $82.68 | 1.1M |
| 2022-01-07 | -49.04 | $82.73 | 950336 |
| 2022-01-06 | -64.18 | $81.96 | 597400 |
| 2022-01-05 | -70.74 | $81.57 | 1.6M |
| 2022-01-04 | -47.93 | $82.95 | 1.1M |
| 2022-01-03 | -42.31 | $83.29 | 629900 |
| 2021-12-31 | -52.07 | $82.70 | 702837 |
| 2021-12-30 | -44.63 | $83.15 | 1.2M |
| 2021-12-29 | -60.99 | $82.16 | 1.2M |
| 2021-12-28 | -55.21 | $82.51 | 739106 |
| 2021-12-27 | -52.07 | $82.70 | 832800 |
| 2021-12-23 | -55.70 | $82.48 | 1.1M |
| 2021-12-22 | -63.11 | $82.08 | 1.1M |
| 2021-12-21 | -71.60 | $81.72 | 1.2M |
| 2021-12-20 | -94.74 | $80.18 | 957400 |
| 2021-12-17 | -92.43 | $81.35 | 1.3M |
| 2021-12-16 | -85.02 | $81.81 | 1.2M |
| 2021-12-15 | -85.75 | $81.95 | 1.1M |
| 2021-12-14 | -92.62 | $82.37 | 1.8M |
| 2021-12-13 | -95.72 | $82.58 | 1.5M |
| 2021-12-10 | -50.84 | $85.37 | 810331 |
| 2021-12-09 | -51.52 | $85.33 | 1.4M |
| 2021-12-08 | -45.79 | $85.67 | 1.5M |
| 2021-12-07 | -53.70 | $85.20 | 1.4M |
| 2021-12-06 | -77.10 | $83.81 | 1.1M |
| 2021-12-03 | -90.57 | $83.01 | 1.4M |
| 2021-12-02 | -69.19 | $84.28 | 1.4M |
| 2021-12-01 | -84.68 | $83.36 | 901600 |
| 2021-11-30 | -85.86 | $83.29 | 1.2M |
| 2021-11-29 | -89.69 | $83.52 | 2.9M |
| 2021-11-26 | -92.08 | $83.39 | 1.8M |
| 2021-11-24 | -80.86 | $85.94 | 1.6M |
| 2021-11-23 | -86.81 | $86.02 | 803327 |
| 2021-11-22 | -80.86 | $86.28 | 735006 |
| 2021-11-19 | -69.75 | $86.64 | 588306 |
| 2021-11-18 | -70.99 | $86.60 | 946908 |
| 2021-11-17 | -42.59 | $87.52 | 786200 |
| 2021-11-16 | -28.00 | $88.00 | 555400 |
| 2021-11-15 | -37.54 | $87.69 | 554547 |
| 2021-11-12 | -30.15 | $87.93 | 716146 |
| 2021-11-11 | -45.23 | $87.44 | 1.1M |
| 2021-11-10 | -87.69 | $86.06 | 4.4M |
| 2021-11-09 | -79.10 | $86.26 | 4.7M |
| 2021-11-08 | -49.40 | $86.86 | 503000 |
| 2021-11-05 | -70.84 | $85.97 | 505628 |
| 2021-11-04 | -63.37 | $86.28 | 769529 |
| 2021-11-03 | -60.96 | $86.38 | 889300 |
| 2021-11-02 | -45.99 | $86.04 | 1.3M |
| 2021-11-01 | -30.77 | $86.99 | 863714 |
| 2021-10-29 | -41.67 | $86.31 | 419535 |
| 2021-10-28 | -24.04 | $87.41 | 502700 |
| 2021-10-27 | -26.92 | $87.23 | 538400 |
| 2021-10-26 | -15.54 | $87.94 | 1.4M |
| 2021-10-25 | -8.33 | $88.39 | 399600 |
| 2021-10-22 | -13.30 | $88.08 | 698128 |
| 2021-10-21 | -10.26 | $88.27 | 604500 |
| 2021-10-20 | -4.65 | $88.62 | 562640 |
| 2021-10-19 | -0.49 | $88.74 | 1.1M |
| 2021-10-18 | -5.94 | $87.26 | 452122 |
| 2021-10-15 | -4.10 | $87.35 | 682023 |
| 2021-10-14 | -19.10 | $86.44 | 718400 |
| 2021-10-13 | -25.54 | $86.14 | 1.1M |
| 2021-10-12 | -61.11 | $84.77 | 1.3M |
| 2021-10-11 | -57.00 | $85.34 | 826000 |
| 2021-10-08 | -56.19 | $85.64 | 514033 |
| 2021-10-07 | -62.69 | $85.42 | 594009 |
| 2021-10-06 | -87.11 | $83.62 | 603800 |
| 2021-10-05 | -85.48 | $83.99 | 717500 |
| 2021-10-04 | -93.79 | $83.44 | 908637 |
| 2021-10-01 | -87.31 | $84.66 | 827808 |
| 2021-09-30 | -83.59 | $84.93 | 1.7M |
| 2021-09-29 | -91.17 | $84.38 | 1.0M |
| 2021-09-28 | -80.69 | $85.14 | 886418 |
| 2021-09-27 | -66.76 | $86.15 | 544306 |
| 2021-09-24 | -75.45 | $85.52 | 1.3M |
| 2021-09-23 | -59.17 | $86.70 | 1.2M |
| 2021-09-22 | -66.48 | $86.17 | 1.7M |
| 2021-09-21 | -82.62 | $85.00 | 1.3M |
| 2021-09-20 | -91.31 | $84.37 | 1.3M |
| 2021-09-17 | -52.80 | $86.94 | 576700 |
| 2021-09-16 | -51.76 | $87.02 | 427218 |
| 2021-09-15 | -38.85 | $88.01 | 900300 |
| 2021-09-14 | -33.77 | $88.40 | 470936 |
| 2021-09-13 | -22.29 | $89.28 | 563004 |
| 2021-09-10 | -23.73 | $89.17 | 1.6M |
| 2021-09-09 | -23.47 | $89.19 | 640842 |
| 2021-09-08 | -19.17 | $89.52 | 739500 |
| 2021-09-07 | -3.78 | $90.70 | 1.4M |
| 2021-09-03 | -3.18 | $90.01 | 1.0M |
| 2021-09-02 | -8.83 | $89.62 | 794300 |
| 2021-09-01 | -4.49 | $89.92 | 646000 |
| 2021-08-31 | -15.40 | $88.76 | 1.1M |
| 2021-08-30 | -35.61 | $87.46 | 750833 |
| 2021-08-27 | -38.88 | $87.25 | 470831 |
| 2021-08-26 | -53.65 | $86.30 | 1.0M |
| 2021-08-25 | -40.44 | $87.15 | 894300 |
| 2021-08-24 | -40.44 | $87.15 | 864400 |
| 2021-08-23 | -70.14 | $85.24 | 2.1M |
| 2021-08-20 | -89.11 | $84.02 | 842000 |
| 2021-08-19 | -95.10 | $84.05 | 925000 |
| 2021-08-18 | -85.22 | $85.44 | 1.9M |
| 2021-08-17 | -90.66 | $85.05 | 2.2M |
| 2021-08-16 | -64.16 | $86.95 | 1.3M |
| 2021-08-13 | -55.65 | $87.56 | 373600 |
| 2021-08-12 | -56.97 | $87.93 | 1.1M |
| 2021-08-11 | -48.41 | $88.75 | 631000 |
| 2021-08-10 | -49.59 | $88.65 | 689621 |
| 2021-08-09 | -50.65 | $88.56 | 1.1M |
| 2021-08-06 | -55.25 | $88.17 | 1.3M |
| 2021-08-05 | -45.81 | $88.97 | 1.7M |
| 2021-08-04 | -41.68 | $89.32 | 1.5M |
| 2021-08-03 | -49.59 | $88.65 | 1.0M |
| 2021-08-02 | -54.42 | $88.25 | 769600 |
| 2021-07-30 | -63.07 | $87.80 | 1.6M |
| 2021-07-29 | -61.45 | $88.27 | 1.9M |
| 2021-07-28 | -65.47 | $87.94 | 2.6M |
| 2021-07-27 | -89.20 | $85.53 | 4.4M |
| 2021-07-26 | -96.51 | $87.70 | 3.2M |
| 2021-07-23 | -89.55 | $89.93 | 1.2M |
| 2021-07-22 | -70.98 | $91.32 | 1.2M |
| 2021-07-21 | -74.86 | $91.11 | 403900 |
| 2021-07-20 | -83.55 | $90.64 | 522300 |
| 2021-07-19 | -90.76 | $90.25 | 2.8M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.20
2026-07-17
Close Price
$109.81
Vol: 811477Average Directional Index - Detailed Analysis
Minimum
8.47
Average
17.62
Maximum
48.71
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.20 | $109.81 | 811477 |
| 2026-07-16 | 16.35 | $111.31 | 498200 |
| 2026-07-15 | 15.81 | $113.84 | 609216 |
| 2026-07-14 | 15.43 | $113.94 | 530600 |
| 2026-07-13 | 14.90 | $111.83 | 924004 |
| 2026-07-10 | 14.18 | $116.22 | 1.1M |
| 2026-07-09 | 13.77 | $116.29 | 618944 |
| 2026-07-08 | 13.41 | $115.21 | 1.1M |
| 2026-07-07 | 12.80 | $114.25 | 512244 |
| 2026-07-06 | 12.17 | $117.57 | 760500 |
| 2026-07-02 | 11.92 | $113.94 | 567001 |
| 2026-07-01 | 11.45 | $115.86 | 778231 |
| 2026-06-30 | 11.36 | $119.33 | 504100 |
| 2026-06-29 | 11.52 | $117.47 | 329300 |
| 2026-06-26 | 11.35 | $116.86 | 725389 |
| 2026-06-25 | 11.24 | $118.37 | 666800 |
| 2026-06-24 | 11.39 | $117.20 | 711101 |
| 2026-06-23 | 11.08 | $116.72 | 732529 |
| 2026-06-22 | 10.83 | $124.21 | 528221 |
| 2026-06-18 | 11.20 | $123.30 | 328200 |
| 2026-06-17 | 11.78 | $119.04 | 1.1M |
| 2026-06-16 | 12.06 | $119.24 | 383659 |
| 2026-06-15 | 12.29 | $121.32 | 626405 |
| 2026-06-12 | 12.75 | $117.76 | 427200 |
| 2026-06-11 | 12.66 | $117.22 | 733941 |
| 2026-06-10 | 12.42 | $112.23 | 584005 |
| 2026-06-09 | 11.76 | $114.42 | 689114 |
| 2026-06-08 | 11.06 | $114.42 | 654300 |
| 2026-06-05 | 10.67 | $112.04 | 986800 |
| 2026-06-04 | 10.26 | $120.59 | 576900 |
| 2026-06-03 | 10.75 | $122.15 | 455200 |
| 2026-06-02 | 10.72 | $123.46 | 678906 |
| 2026-06-01 | 10.51 | $122.28 | 1.7M |
| 2026-05-29 | 10.42 | $119.06 | 625034 |
| 2026-05-28 | 10.80 | $118.96 | 953638 |
| 2026-05-27 | 11.35 | $118.50 | 394941 |
| 2026-05-26 | 11.75 | $118.44 | 2.0M |
| 2026-05-22 | 12.33 | $114.08 | 295049 |
| 2026-05-21 | 12.31 | $114.24 | 463800 |
| 2026-05-20 | 12.26 | $113.23 | 1.4M |
| 2026-05-19 | 11.94 | $111.40 | 1.3M |
| 2026-05-18 | 11.37 | $112.68 | 443133 |
| 2026-05-15 | 11.02 | $112.78 | 418800 |
| 2026-05-14 | 10.75 | $117.05 | 499649 |
| 2026-05-13 | 11.05 | $116.80 | 223200 |
| 2026-05-12 | 11.31 | $113.74 | 683000 |
| 2026-05-11 | 11.21 | $117.59 | 299100 |
| 2026-05-08 | 11.66 | $117.50 | 1.0M |
| 2026-05-07 | 12.22 | $115.07 | 1.9M |
| 2026-05-06 | 12.76 | $116.39 | 797213 |
| 2026-05-05 | 13.29 | $112.58 | 332764 |
| 2026-05-04 | 12.94 | $110.39 | 404133 |
| 2026-05-01 | 12.85 | $110.14 | 221900 |
| 2026-04-30 | 12.82 | $109.87 | 458000 |
| 2026-04-29 | 12.98 | $107.54 | 336500 |
| 2026-04-28 | 13.52 | $107.82 | 223900 |
| 2026-04-27 | 14.13 | $108.99 | 634110 |
| 2026-04-24 | 14.42 | $109.07 | 261817 |
| 2026-04-23 | 14.77 | $106.54 | 396113 |
| 2026-04-22 | 15.40 | $108.42 | 373843 |
| 2026-04-21 | 15.68 | $106.13 | 982800 |
| 2026-04-20 | 16.06 | $107.52 | 226892 |
| 2026-04-17 | 16.25 | $108.09 | 430747 |
| 2026-04-16 | 16.28 | $106.14 | 1.5M |
| 2026-04-15 | 16.75 | $105.51 | 302110 |
| 2026-04-14 | 17.41 | $105.57 | 643400 |
| 2026-04-13 | 18.11 | $103.42 | 487900 |
| 2026-04-10 | 18.89 | $102.61 | 476600 |
| 2026-04-09 | 19.84 | $102.41 | 1.0M |
| 2026-04-08 | 20.73 | $102.78 | 1.3M |
| 2026-04-07 | 21.81 | $97.52 | 608339 |
| 2026-04-06 | 21.75 | $97.05 | 679700 |
| 2026-04-02 | 21.78 | $96.11 | 1.5M |
| 2026-04-01 | 21.63 | $97.19 | 887300 |
| 2026-03-31 | 21.92 | $96.29 | 2.6M |
| 2026-03-30 | 21.80 | $92.99 | 2.5M |
| 2026-03-27 | 21.17 | $94.00 | 1.3M |
| 2026-03-26 | 20.68 | $94.50 | 1.3M |
| 2026-03-25 | 20.27 | $97.67 | 4.0M |
| 2026-03-24 | 20.29 | $96.66 | 2.4M |
| 2026-03-23 | 20.03 | $98.29 | 2.4M |
| 2026-03-20 | 19.92 | $95.70 | 1.2M |
| 2026-03-19 | 19.51 | $99.16 | 1.8M |
| 2026-03-18 | 19.29 | $98.97 | 972900 |
| 2026-03-17 | 19.44 | $100.83 | 449100 |
| 2026-03-16 | 19.92 | $100.33 | 625300 |
| 2026-03-13 | 20.24 | $97.52 | 1.2M |
| 2026-03-12 | 20.30 | $97.58 | 824400 |
| 2026-03-11 | 20.31 | $100.56 | 1.3M |
| 2026-03-10 | 20.76 | $100.08 | 1.3M |
| 2026-03-09 | 21.24 | $99.84 | 1.6M |
| 2026-03-06 | 21.24 | $97.99 | 1.5M |
| 2026-03-05 | 20.84 | $98.50 | 2.7M |
| 2026-03-04 | 20.48 | $100.62 | 2.9M |
| 2026-03-03 | 20.42 | $99.77 | 1.6M |
| 2026-03-02 | 20.04 | $104.90 | 1.3M |
| 2026-02-27 | 21.05 | $106.60 | 986300 |
| 2026-02-26 | 21.58 | $106.66 | 1.0M |
| 2026-02-25 | 22.11 | $107.70 | 706102 |
| 2026-02-24 | 22.15 | $106.44 | 935100 |
| 2026-02-23 | 22.43 | $104.78 | 1.9M |
| 2026-02-20 | 23.04 | $106.01 | 614600 |
| 2026-02-19 | 23.68 | $103.76 | 435000 |
| 2026-02-18 | 24.87 | $103.90 | 337405 |
| 2026-02-17 | 26.13 | $103.42 | 615400 |
| 2026-02-13 | 25.89 | $103.65 | 1.9M |
| 2026-02-12 | 25.64 | $103.34 | 1.0M |
| 2026-02-11 | 25.02 | $104.51 | 1.6M |
| 2026-02-10 | 24.42 | $102.66 | 434100 |
| 2026-02-09 | 24.15 | $102.38 | 571208 |
| 2026-02-06 | 24.00 | $101.71 | 441707 |
| 2026-02-05 | 24.06 | $99.09 | 630000 |
| 2026-02-04 | 24.64 | $99.51 | 919244 |
| 2026-02-03 | 25.05 | $100.78 | 885500 |
| 2026-02-02 | 25.18 | $100.56 | 822100 |
| 2026-01-30 | 25.51 | $100.29 | 1.2M |
| 2026-01-29 | 25.60 | $102.26 | 550800 |
| 2026-01-28 | 25.26 | $102.68 | 710432 |
| 2026-01-27 | 24.22 | $102.01 | 494900 |
| 2026-01-26 | 23.32 | $100.11 | 547102 |
| 2026-01-23 | 22.82 | $100.14 | 421727 |
| 2026-01-22 | 22.33 | $99.55 | 574403 |
| 2026-01-21 | 21.90 | $98.93 | 616500 |
| 2026-01-20 | 21.57 | $97.55 | 1.2M |
| 2026-01-16 | 21.58 | $98.74 | 404783 |
| 2026-01-15 | 21.14 | $99.22 | 1.0M |
| 2026-01-14 | 20.34 | $98.49 | 520900 |
| 2026-01-13 | 19.82 | $98.20 | 673600 |
| 2026-01-12 | 19.28 | $98.96 | 714706 |
| 2026-01-09 | 18.70 | $97.61 | 636149 |
| 2026-01-08 | 18.49 | $97.19 | 1.0M |
| 2026-01-07 | 18.40 | $97.18 | 637600 |
| 2026-01-06 | 18.14 | $97.88 | 633000 |
| 2026-01-05 | 17.64 | $97.22 | 878212 |
| 2026-01-02 | 17.35 | $96.03 | 507800 |
| 2025-12-31 | 17.42 | $93.12 | 144244 |
| 2025-12-30 | 18.19 | $93.43 | 824731 |
| 2025-12-29 | 19.12 | $93.10 | 272312 |
| 2025-12-26 | 19.88 | $93.26 | 171908 |
| 2025-12-24 | 20.69 | $92.48 | 127900 |
| 2025-12-23 | 21.21 | $92.26 | 593806 |
| 2025-12-22 | 21.63 | $91.86 | 403100 |
| 2025-12-19 | 21.92 | $91.34 | 692700 |
| 2025-12-18 | 22.04 | $90.35 | 253349 |
| 2025-12-17 | 21.87 | $89.36 | 705424 |
| 2025-12-16 | 21.53 | $89.97 | 564700 |
| 2025-12-15 | 20.94 | $91.63 | 1.0M |
| 2025-12-12 | 20.92 | $91.88 | 504200 |
| 2025-12-11 | 20.92 | $93.13 | 376711 |
| 2025-12-10 | 21.17 | $93.75 | 483100 |
| 2025-12-09 | 21.57 | $92.80 | 202322 |
| 2025-12-08 | 21.50 | $93.10 | 225400 |
| 2025-12-05 | 21.53 | $93.28 | 318100 |
| 2025-12-04 | 21.68 | $92.32 | 384643 |
| 2025-12-03 | 21.31 | $92.49 | 410005 |
| 2025-12-02 | 20.88 | $92.51 | 277523 |
| 2025-12-01 | 20.47 | $92.52 | 455800 |
| 2025-11-28 | 20.08 | $92.66 | 184700 |
| 2025-11-26 | 19.62 | $92.38 | 329527 |
| 2025-11-25 | 19.07 | $91.79 | 604119 |
| 2025-11-24 | 18.19 | $91.58 | 360000 |
| 2025-11-21 | 17.34 | $90.55 | 982200 |
| 2025-11-20 | 16.11 | $90.58 | 629600 |
| 2025-11-19 | 15.07 | $91.85 | 452713 |
| 2025-11-18 | 14.16 | $92.21 | 1.1M |
| 2025-11-17 | 13.20 | $92.87 | 628246 |
| 2025-11-14 | 13.41 | $93.91 | 534900 |
| 2025-11-13 | 13.80 | $93.90 | 624600 |
| 2025-11-12 | 14.44 | $95.02 | 191900 |
| 2025-11-11 | 14.85 | $94.99 | 772000 |
| 2025-11-10 | 15.30 | $95.01 | 380425 |
| 2025-11-07 | 15.82 | $93.33 | 551400 |
| 2025-11-06 | 16.30 | $93.74 | 574200 |
| 2025-11-05 | 16.99 | $94.54 | 632600 |
| 2025-11-04 | 17.62 | $93.81 | 1.9M |
| 2025-11-03 | 18.36 | $95.62 | 263908 |
| 2025-10-31 | 18.58 | $94.77 | 353806 |
| 2025-10-30 | 19.09 | $94.92 | 530700 |
| 2025-10-29 | 19.45 | $96.20 | 567400 |
| 2025-10-28 | 19.43 | $95.63 | 978900 |
| 2025-10-27 | 19.72 | $95.73 | 340900 |
| 2025-10-24 | 19.82 | $94.46 | 180911 |
| 2025-10-23 | 20.32 | $93.80 | 268141 |
| 2025-10-22 | 21.10 | $92.99 | 297300 |
| 2025-10-21 | 21.97 | $93.31 | 298600 |
| 2025-10-20 | 22.58 | $94.18 | 701900 |
| 2025-10-17 | 23.13 | $92.89 | 1.1M |
| 2025-10-16 | 24.16 | $92.85 | 417448 |
| 2025-10-15 | 25.10 | $92.32 | 864510 |
| 2025-10-14 | 26.38 | $90.78 | 1.9M |
| 2025-10-13 | 27.25 | $91.69 | 472243 |
| 2025-10-10 | 28.66 | $89.00 | 621645 |
| 2025-10-09 | 30.15 | $92.61 | 203640 |
| 2025-10-08 | 29.75 | $93.50 | 139004 |
| 2025-10-07 | 28.93 | $92.96 | 443111 |
| 2025-10-06 | 28.07 | $93.58 | 565300 |
| 2025-10-03 | 27.29 | $93.08 | 664321 |
| 2025-10-02 | 26.57 | $92.88 | 527000 |
| 2025-10-01 | 25.85 | $92.20 | 812908 |
| 2025-09-30 | 25.38 | $91.22 | 862510 |
| 2025-09-29 | 25.19 | $90.94 | 360933 |
| 2025-09-26 | 25.00 | $90.06 | 378800 |
| 2025-09-25 | 25.29 | $90.58 | 320900 |
| 2025-09-24 | 25.18 | $90.89 | 499300 |
| 2025-09-23 | 24.66 | $91.19 | 308600 |
| 2025-09-22 | 23.78 | $91.49 | 237922 |
| 2025-09-19 | 22.89 | $91.11 | 500500 |
| 2025-09-18 | 21.99 | $91.52 | 433700 |
| 2025-09-17 | 21.05 | $91.87 | 301000 |
| 2025-09-16 | 19.75 | $91.51 | 160400 |
| 2025-09-15 | 18.60 | $90.84 | 621900 |
| 2025-09-12 | 17.61 | $90.21 | 670131 |
| 2025-09-11 | 16.68 | $90.34 | 534800 |
| 2025-09-10 | 15.72 | $89.05 | 430527 |
| 2025-09-09 | 15.01 | $88.43 | 534447 |
| 2025-09-08 | 14.56 | $87.81 | 237012 |
| 2025-09-05 | 14.38 | $86.93 | 417700 |
| 2025-09-04 | 14.45 | $85.82 | 569900 |
| 2025-09-03 | 15.14 | $86.22 | 389144 |
| 2025-09-02 | 15.54 | $85.85 | 830512 |
| 2025-08-29 | 16.17 | $85.87 | 247220 |
| 2025-08-28 | 16.66 | $86.32 | 301319 |
| 2025-08-27 | 17.04 | $85.96 | 183100 |
| 2025-08-26 | 17.58 | $86.67 | 405300 |
| 2025-08-25 | 17.52 | $86.83 | 453800 |
| 2025-08-22 | 17.31 | $87.18 | 461600 |
| 2025-08-21 | 17.12 | $85.59 | 258815 |
| 2025-08-20 | 17.60 | $85.65 | 435600 |
| 2025-08-19 | 18.10 | $85.87 | 602850 |
| 2025-08-18 | 18.30 | $86.51 | 224335 |
| 2025-08-15 | 18.21 | $85.95 | 413419 |
| 2025-08-14 | 18.22 | $85.89 | 296822 |
| 2025-08-13 | 18.28 | $87.12 | 425500 |
| 2025-08-12 | 17.56 | $85.90 | 317200 |
| 2025-08-11 | 17.32 | $84.72 | 258700 |
| 2025-08-08 | 17.48 | $84.94 | 716900 |
| 2025-08-07 | 17.66 | $85.04 | 366800 |
| 2025-08-06 | 17.74 | $84.32 | 325719 |
| 2025-08-05 | 18.35 | $84.08 | 360700 |
| 2025-08-04 | 18.97 | $83.80 | 255759 |
| 2025-08-01 | 19.82 | $82.90 | 364500 |
| 2025-07-31 | 20.56 | $83.71 | 2.4M |
| 2025-07-30 | 21.35 | $84.32 | 327337 |
| 2025-07-29 | 21.82 | $85.00 | 687000 |
| 2025-07-28 | 21.72 | $85.02 | 315000 |
| 2025-07-25 | 21.64 | $85.48 | 327130 |
| 2025-07-24 | 21.50 | $85.71 | 525800 |
| 2025-07-23 | 20.86 | $86.07 | 735951 |
| 2025-07-22 | 20.18 | $85.20 | 415300 |
| 2025-07-21 | 19.79 | $85.16 | 969416 |
| 2025-07-18 | 19.10 | $84.61 | 712534 |
| 2025-07-17 | 18.53 | $84.59 | 219310 |
| 2025-07-16 | 18.10 | $84.13 | 935012 |
| 2025-07-15 | 17.87 | $83.69 | 434100 |
| 2025-07-14 | 17.71 | $82.95 | 183131 |
| 2025-07-11 | 18.02 | $82.72 | 328726 |
| 2025-07-10 | 18.33 | $82.87 | 232000 |
| 2025-07-09 | 18.71 | $82.49 | 243023 |
| 2025-07-08 | 19.20 | $82.61 | 372722 |
| 2025-07-07 | 19.60 | $82.05 | 2.2M |
| 2025-07-03 | 20.05 | $83.37 | 199123 |
| 2025-07-02 | 19.84 | $83.06 | 703900 |
| 2025-07-01 | 19.76 | $82.79 | 417100 |
| 2025-06-30 | 19.55 | $82.62 | 1.2M |
| 2025-06-27 | 19.44 | $82.65 | 403300 |
| 2025-06-26 | 19.15 | $82.89 | 496000 |
| 2025-06-25 | 18.73 | $82.56 | 1.1M |
| 2025-06-24 | 18.43 | $82.28 | 681112 |
| 2025-06-23 | 18.19 | $80.21 | 526426 |
| 2025-06-20 | 18.77 | $79.53 | 1.1M |
| 2025-06-18 | 19.30 | $80.13 | 251000 |
| 2025-06-17 | 19.58 | $80.18 | 371200 |
| 2025-06-16 | 19.83 | $81.14 | 385708 |
| 2025-06-13 | 19.55 | $80.74 | 739000 |
| 2025-06-12 | 19.42 | $82.02 | 823400 |
| 2025-06-11 | 18.53 | $81.88 | 1.3M |
| 2025-06-10 | 17.57 | $81.41 | 509600 |
| 2025-06-09 | 16.75 | $80.92 | 290700 |
| 2025-06-06 | 16.02 | $80.21 | 195317 |
| 2025-06-05 | 15.53 | $79.87 | 315400 |
| 2025-06-04 | 15.02 | $79.47 | 391419 |
| 2025-06-03 | 14.72 | $78.32 | 769700 |
| 2025-06-02 | 14.82 | $78.21 | 489600 |
| 2025-05-30 | 15.03 | $77.45 | 363400 |
| 2025-05-29 | 15.41 | $78.47 | 482118 |
| 2025-05-28 | 15.21 | $78.03 | 315510 |
| 2025-05-27 | 15.22 | $78.47 | 424606 |
| 2025-05-23 | 15.15 | $78.61 | 197521 |
| 2025-05-22 | 15.07 | $78.35 | 463935 |
| 2025-05-21 | 15.08 | $78.56 | 300909 |
| 2025-05-20 | 14.92 | $78.61 | 377000 |
| 2025-05-19 | 14.97 | $78.81 | 327300 |
| 2025-05-16 | 15.02 | $78.64 | 198902 |
| 2025-05-15 | 14.93 | $78.70 | 397200 |
| 2025-05-14 | 14.83 | $78.80 | 360200 |
| 2025-05-13 | 14.55 | $78.05 | 450101 |
| 2025-05-12 | 14.47 | $78.09 | 398847 |
| 2025-05-09 | 14.24 | $76.02 | 193302 |
| 2025-05-08 | 14.50 | $75.55 | 778000 |
| 2025-05-07 | 14.96 | $75.78 | 707100 |
| 2025-05-06 | 15.39 | $76.70 | 291321 |
| 2025-05-05 | 15.50 | $77.12 | 234600 |
| 2025-05-02 | 15.40 | $76.22 | 724209 |
| 2025-05-01 | 15.53 | $73.85 | 204500 |
| 2025-04-30 | 16.26 | $73.81 | 762500 |
| 2025-04-29 | 16.93 | $73.44 | 318337 |
| 2025-04-28 | 17.50 | $73.23 | 244200 |
| 2025-04-25 | 18.02 | $73.12 | 386245 |
| 2025-04-24 | 18.49 | $73.35 | 260300 |
| 2025-04-23 | 18.97 | $72.58 | 528331 |
| 2025-04-22 | 19.48 | $71.67 | 615126 |
| 2025-04-21 | 19.57 | $70.57 | 363100 |
| 2025-04-17 | 19.32 | $70.61 | 568600 |
| 2025-04-16 | 19.16 | $70.01 | 328900 |
| 2025-04-15 | 18.83 | $71.05 | 261300 |
| 2025-04-14 | 18.77 | $71.07 | 257312 |
| 2025-04-11 | 18.71 | $70.53 | 738300 |
| 2025-04-10 | 18.30 | $68.12 | 1.6M |
| 2025-04-09 | 17.31 | $69.64 | 679700 |
| 2025-04-08 | 16.25 | $65.00 | 1.3M |
| 2025-04-07 | 14.30 | $66.06 | 744026 |
| 2025-04-04 | 12.35 | $68.89 | 964440 |
| 2025-04-03 | 10.77 | $72.78 | 407500 |
| 2025-04-02 | 10.24 | $74.50 | 230907 |
| 2025-04-01 | 10.24 | $74.34 | 954029 |
| 2025-03-31 | 10.15 | $74.00 | 294123 |
| 2025-03-28 | 9.86 | $74.18 | 214000 |
| 2025-03-27 | 9.96 | $75.70 | 252200 |
| 2025-03-26 | 10.34 | $75.24 | 442400 |
| 2025-03-25 | 10.80 | $75.83 | 268838 |
| 2025-03-24 | 10.99 | $76.06 | 592300 |
| 2025-03-21 | 11.12 | $75.77 | 552800 |
| 2025-03-20 | 11.41 | $76.08 | 294500 |
| 2025-03-19 | 11.57 | $76.92 | 256109 |
| 2025-03-18 | 11.34 | $76.71 | 323705 |
| 2025-03-17 | 11.14 | $77.09 | 515929 |
| 2025-03-14 | 10.94 | $75.86 | 452146 |
| 2025-03-13 | 11.17 | $74.59 | 487700 |
| 2025-03-12 | 11.69 | $75.07 | 1.0M |
| 2025-03-11 | 12.18 | $74.61 | 951113 |
| 2025-03-10 | 12.75 | $73.95 | 788102 |
| 2025-03-07 | 13.40 | $75.86 | 555200 |
| 2025-03-06 | 13.38 | $75.63 | 699200 |
| 2025-03-05 | 13.24 | $76.03 | 489818 |
| 2025-03-04 | 13.16 | $73.67 | 508900 |
| 2025-03-03 | 13.78 | $72.83 | 1.1M |
| 2025-02-28 | 14.48 | $73.67 | 524500 |
| 2025-02-27 | 15.07 | $74.62 | 178300 |
| 2025-02-26 | 15.33 | $76.20 | 220108 |
| 2025-02-25 | 14.86 | $75.23 | 678326 |
| 2025-02-24 | 14.82 | $75.20 | 1.0M |
| 2025-02-21 | 14.62 | $76.56 | 435318 |
| 2025-02-20 | 13.73 | $76.51 | 497926 |
| 2025-02-19 | 12.97 | $75.90 | 868100 |
| 2025-02-18 | 12.54 | $75.93 | 355900 |
| 2025-02-14 | 12.07 | $75.30 | 259000 |
| 2025-02-13 | 11.87 | $74.75 | 238500 |
| 2025-02-12 | 11.90 | $74.34 | 393600 |
| 2025-02-11 | 12.03 | $73.74 | 524645 |
| 2025-02-10 | 12.46 | $74.20 | 457646 |
| 2025-02-07 | 12.70 | $73.30 | 365647 |
| 2025-02-06 | 12.95 | $73.25 | 866400 |
| 2025-02-05 | 13.61 | $73.10 | 1.1M |
| 2025-02-04 | 14.30 | $73.35 | 243900 |
| 2025-02-03 | 15.03 | $72.00 | 918900 |
| 2025-01-31 | 15.24 | $72.66 | 2.2M |
| 2025-01-30 | 16.01 | $73.38 | 857400 |
| 2025-01-29 | 16.76 | $72.23 | 1.3M |
| 2025-01-28 | 17.32 | $72.21 | 223100 |
| 2025-01-27 | 17.60 | $71.60 | 695144 |
| 2025-01-24 | 17.76 | $73.07 | 600800 |
| 2025-01-23 | 18.51 | $72.68 | 237600 |
| 2025-01-22 | 19.02 | $72.49 | 268800 |
| 2025-01-21 | 19.63 | $72.55 | 521700 |
| 2025-01-17 | 20.28 | $71.92 | 269541 |
| 2025-01-16 | 20.84 | $71.28 | 470600 |
| 2025-01-15 | 20.99 | $71.18 | 468400 |
| 2025-01-14 | 20.99 | $70.48 | 488343 |
| 2025-01-13 | 20.64 | $69.59 | 2.3M |
| 2025-01-10 | 19.64 | $70.22 | 1.7M |
| 2025-01-08 | 18.83 | $71.71 | 2.6M |
| 2025-01-07 | 18.43 | $72.17 | 435022 |
| 2025-01-06 | 18.28 | $72.83 | 338400 |
| 2025-01-03 | 18.40 | $72.73 | 188700 |
| 2025-01-02 | 17.92 | $71.89 | 225439 |
| 2024-12-31 | 17.13 | $72.18 | 109515 |
| 2024-12-30 | 16.43 | $72.33 | 159800 |
| 2024-12-27 | 15.70 | $72.99 | 225027 |
| 2024-12-26 | 15.13 | $73.30 | 109600 |
| 2024-12-24 | 14.64 | $73.55 | 96118 |
| 2024-12-23 | 14.25 | $73.25 | 225400 |
| 2024-12-20 | 13.66 | $72.62 | 260041 |
| 2024-12-19 | 12.86 | $72.48 | 525900 |
| 2024-12-18 | 12.16 | $72.15 | 498904 |
| 2024-12-17 | 11.43 | $73.73 | 285400 |
| 2024-12-16 | 11.08 | $74.99 | 174232 |
| 2024-12-13 | 11.37 | $75.37 | 207000 |
| 2024-12-12 | 11.81 | $75.27 | 478917 |
| 2024-12-11 | 12.29 | $75.56 | 764200 |
| 2024-12-10 | 12.85 | $75.36 | 443320 |
| 2024-12-09 | 13.45 | $76.86 | 517400 |
| 2024-12-06 | 13.53 | $75.10 | 214800 |
| 2024-12-05 | 13.89 | $75.24 | 229400 |
| 2024-12-04 | 14.17 | $74.85 | 556334 |
| 2024-12-03 | 14.26 | $74.72 | 780813 |
| 2024-12-02 | 14.24 | $74.51 | 553142 |
| 2024-11-29 | 14.30 | $74.20 | 621432 |
| 2024-11-27 | 14.16 | $74.01 | 257600 |
| 2024-11-26 | 14.18 | $73.63 | 510800 |
| 2024-11-25 | 14.05 | $74.11 | 700500 |
| 2024-11-22 | 14.05 | $74.00 | 202300 |
| 2024-11-21 | 13.87 | $74.12 | 176300 |
| 2024-11-20 | 13.69 | $74.30 | 423735 |
| 2024-11-19 | 13.54 | $74.38 | 787404 |
| 2024-11-18 | 13.43 | $74.32 | 210506 |
| 2024-11-15 | 13.25 | $73.44 | 711200 |
| 2024-11-14 | 12.79 | $73.48 | 342200 |
| 2024-11-13 | 12.34 | $73.85 | 315833 |
| 2024-11-12 | 11.95 | $74.34 | 631149 |
| 2024-11-11 | 11.64 | $75.93 | 225800 |
| 2024-11-08 | 11.78 | $76.52 | 598100 |
| 2024-11-07 | 12.10 | $78.61 | 509200 |
| 2024-11-06 | 12.41 | $76.52 | 1.8M |
| 2024-11-05 | 12.62 | $77.79 | 694200 |
| 2024-11-04 | 13.09 | $76.56 | 1.2M |
| 2024-11-01 | 13.67 | $76.30 | 1.2M |
| 2024-10-31 | 14.16 | $75.94 | 198143 |
| 2024-10-30 | 14.28 | $76.29 | 338200 |
| 2024-10-29 | 14.71 | $77.18 | 563004 |
| 2024-10-28 | 15.38 | $77.40 | 1.2M |
| 2024-10-25 | 16.10 | $77.20 | 263119 |
| 2024-10-24 | 16.83 | $77.15 | 557944 |
| 2024-10-23 | 17.69 | $77.42 | 248528 |
| 2024-10-22 | 18.55 | $77.82 | 399747 |
| 2024-10-21 | 19.30 | $77.93 | 345501 |
| 2024-10-18 | 20.08 | $78.61 | 854205 |
| 2024-10-17 | 20.48 | $77.68 | 494400 |
| 2024-10-16 | 21.28 | $77.92 | 355400 |
| 2024-10-15 | 22.00 | $77.16 | 447500 |
| 2024-10-14 | 22.74 | $79.11 | 437300 |
| 2024-10-11 | 22.84 | $79.57 | 383812 |
| 2024-10-10 | 22.94 | $78.97 | 325500 |
| 2024-10-09 | 23.18 | $78.91 | 813316 |
| 2024-10-08 | 23.45 | $79.26 | 877800 |
| 2024-10-07 | 23.59 | $82.16 | 905823 |
| 2024-10-04 | 22.52 | $81.05 | 751800 |
| 2024-10-03 | 21.63 | $80.09 | 1.1M |
| 2024-10-02 | 20.85 | $81.24 | 854239 |
| 2024-10-01 | 19.59 | $79.39 | 1.0M |
| 2024-09-30 | 18.70 | $78.45 | 1.2M |
| 2024-09-27 | 17.69 | $79.71 | 3.0M |
| 2024-09-26 | 15.92 | $79.63 | 642800 |
| 2024-09-25 | 14.11 | $76.47 | 470800 |
| 2024-09-24 | 12.93 | $77.46 | 368132 |
| 2024-09-23 | 11.68 | $74.69 | 243622 |
| 2024-09-20 | 11.37 | $74.00 | 697700 |
| 2024-09-19 | 11.43 | $73.92 | 333807 |
| 2024-09-18 | 11.51 | $72.26 | 192535 |
| 2024-09-17 | 12.10 | $72.49 | 118000 |
| 2024-09-16 | 12.60 | $72.42 | 89500 |
| 2024-09-13 | 12.90 | $72.18 | 445724 |
| 2024-09-12 | 13.08 | $71.98 | 186800 |
| 2024-09-11 | 13.10 | $71.38 | 288600 |
| 2024-09-10 | 12.78 | $70.75 | 276249 |
| 2024-09-09 | 12.20 | $71.04 | 434100 |
| 2024-09-06 | 11.78 | $70.22 | 248900 |
| 2024-09-05 | 11.33 | $71.53 | 270745 |
| 2024-09-04 | 11.37 | $71.42 | 381828 |
| 2024-09-03 | 11.42 | $71.51 | 198300 |
| 2024-08-30 | 11.53 | $73.01 | 249626 |
| 2024-08-29 | 12.02 | $72.78 | 295300 |
| 2024-08-28 | 12.61 | $72.61 | 96543 |
| 2024-08-27 | 13.24 | $73.18 | 150600 |
| 2024-08-26 | 13.76 | $72.96 | 100100 |
| 2024-08-23 | 14.30 | $73.65 | 223000 |
| 2024-08-22 | 14.79 | $72.46 | 157600 |
| 2024-08-21 | 15.56 | $73.30 | 108238 |
| 2024-08-20 | 16.11 | $72.94 | 234621 |
| 2024-08-19 | 16.70 | $73.62 | 142700 |
| 2024-08-16 | 17.18 | $72.89 | 225000 |
| 2024-08-15 | 17.99 | $71.95 | 139500 |
| 2024-08-14 | 18.68 | $71.17 | 158800 |
| 2024-08-13 | 19.15 | $71.69 | 279900 |
| 2024-08-12 | 19.68 | $70.96 | 477744 |
| 2024-08-09 | 19.98 | $70.63 | 100031 |
| 2024-08-08 | 20.10 | $70.35 | 289334 |
| 2024-08-07 | 20.08 | $68.76 | 323345 |
| 2024-08-06 | 19.88 | $68.25 | 342700 |
| 2024-08-05 | 19.05 | $68.09 | 698329 |
| 2024-08-02 | 18.03 | $69.99 | 549800 |
| 2024-08-01 | 17.94 | $71.05 | 375500 |
| 2024-07-31 | 18.35 | $72.27 | 367412 |
| 2024-07-30 | 19.25 | $70.62 | 429406 |
| 2024-07-29 | 19.44 | $71.01 | 271341 |
| 2024-07-26 | 19.86 | $71.23 | 331902 |
| 2024-07-25 | 20.14 | $70.43 | 430200 |
| 2024-07-24 | 20.15 | $70.72 | 491807 |
| 2024-07-23 | 20.42 | $71.78 | 437900 |
| 2024-07-22 | 21.20 | $72.45 | 542700 |
| 2024-07-19 | 22.31 | $71.97 | 1.4M |
| 2024-07-18 | 23.45 | $72.74 | 1.7M |
| 2024-07-17 | 24.30 | $73.42 | 1.3M |
| 2024-07-16 | 24.66 | $74.70 | 801234 |
| 2024-07-15 | 24.41 | $74.34 | 236400 |
| 2024-07-12 | 24.09 | $75.25 | 666400 |
| 2024-07-11 | 22.89 | $75.00 | 244903 |
| 2024-07-10 | 21.67 | $74.49 | 368000 |
| 2024-07-09 | 20.75 | $74.01 | 151644 |
| 2024-07-08 | 19.96 | $73.70 | 733914 |
| 2024-07-05 | 19.19 | $73.74 | 405100 |
| 2024-07-03 | 18.46 | $73.56 | 159832 |
| 2024-07-02 | 17.76 | $72.55 | 437042 |
| 2024-07-01 | 17.53 | $72.15 | 358147 |
| 2024-06-28 | 17.33 | $71.98 | 694617 |
| 2024-06-27 | 17.15 | $71.86 | 162423 |
| 2024-06-26 | 17.03 | $71.87 | 258733 |
| 2024-06-25 | 17.05 | $71.96 | 304800 |
| 2024-06-24 | 17.04 | $72.10 | 268300 |
| 2024-06-21 | 16.80 | $72.13 | 349137 |
| 2024-06-20 | 16.67 | $72.59 | 358200 |
| 2024-06-18 | 16.46 | $72.68 | 180622 |
| 2024-06-17 | 16.29 | $72.22 | 288533 |
| 2024-06-14 | 16.33 | $71.70 | 244222 |
| 2024-06-13 | 16.63 | $71.61 | 432300 |
| 2024-06-12 | 16.93 | $71.75 | 451024 |
| 2024-06-11 | 17.10 | $70.91 | 322437 |
| 2024-06-10 | 17.86 | $71.54 | 151027 |
| 2024-06-07 | 18.36 | $71.15 | 286206 |
| 2024-06-06 | 18.92 | $71.79 | 580900 |
| 2024-06-05 | 19.26 | $71.46 | 365303 |
| 2024-06-04 | 19.77 | $70.20 | 948603 |
| 2024-06-03 | 20.74 | $71.12 | 773103 |
| 2024-05-31 | 21.39 | $70.15 | 702746 |
| 2024-05-30 | 22.31 | $70.87 | 222235 |
| 2024-05-29 | 23.06 | $71.04 | 697200 |
| 2024-05-28 | 23.65 | $72.17 | 647734 |
| 2024-05-24 | 23.45 | $72.16 | 589800 |
| 2024-05-23 | 23.34 | $72.00 | 310300 |
| 2024-05-22 | 23.23 | $72.43 | 469322 |
| 2024-05-21 | 22.76 | $72.52 | 812632 |
| 2024-05-20 | 22.30 | $73.11 | 348000 |
| 2024-05-17 | 21.31 | $73.45 | 888007 |
| 2024-05-16 | 20.17 | $73.11 | 926338 |
| 2024-05-15 | 19.07 | $72.84 | 293900 |
| 2024-05-14 | 18.05 | $72.01 | 353816 |
| 2024-05-13 | 17.28 | $71.60 | 216434 |
| 2024-05-10 | 16.59 | $70.99 | 206521 |
| 2024-05-09 | 16.07 | $70.65 | 600000 |
| 2024-05-08 | 15.76 | $70.29 | 571747 |
| 2024-05-07 | 15.58 | $70.33 | 826547 |
| 2024-05-06 | 15.11 | $70.85 | 241400 |
| 2024-05-03 | 14.36 | $70.76 | 268105 |
| 2024-05-02 | 13.62 | $70.20 | 390800 |
| 2024-05-01 | 13.01 | $68.14 | 186330 |
| 2024-04-30 | 13.00 | $68.14 | 294500 |
| 2024-04-29 | 13.11 | $68.98 | 209444 |
| 2024-04-26 | 12.94 | $68.36 | 137022 |
| 2024-04-25 | 13.05 | $67.68 | 251600 |
| 2024-04-24 | 13.52 | $67.41 | 418300 |
| 2024-04-23 | 13.82 | $66.97 | 393221 |
| 2024-04-22 | 14.49 | $66.35 | 596000 |
| 2024-04-19 | 15.00 | $65.49 | 510700 |
| 2024-04-18 | 15.06 | $65.95 | 456800 |
| 2024-04-17 | 15.36 | $65.56 | 415600 |
| 2024-04-16 | 15.49 | $65.60 | 532200 |
| 2024-04-15 | 15.54 | $66.37 | 661925 |
| 2024-04-12 | 16.04 | $66.79 | 514332 |
| 2024-04-11 | 16.82 | $68.44 | 428900 |
| 2024-04-10 | 16.88 | $67.90 | 617500 |
| 2024-04-09 | 17.11 | $68.83 | 489200 |
| 2024-04-08 | 16.68 | $68.31 | 458711 |
| 2024-04-05 | 16.44 | $67.97 | 706708 |
| 2024-04-04 | 16.38 | $67.87 | 576500 |
| 2024-04-03 | 16.11 | $68.24 | 1.0M |
| 2024-04-02 | 16.12 | $68.31 | 653200 |
| 2024-04-01 | 15.79 | $68.10 | 588300 |
| 2024-03-28 | 15.44 | $67.75 | 671200 |
| 2024-03-27 | 15.39 | $67.54 | 885440 |
| 2024-03-26 | 15.57 | $67.52 | 768335 |
| 2024-03-25 | 15.62 | $67.56 | 783630 |
| 2024-03-22 | 15.76 | $67.46 | 310611 |
| 2024-03-21 | 15.93 | $67.93 | 437100 |
| 2024-03-20 | 15.73 | $67.83 | 434577 |
| 2024-03-19 | 15.76 | $67.21 | 231848 |
| 2024-03-18 | 16.13 | $67.65 | 399800 |
| 2024-03-15 | 15.96 | $67.49 | 713300 |
| 2024-03-14 | 15.90 | $67.97 | 392349 |
| 2024-03-13 | 15.57 | $68.35 | 442800 |
| 2024-03-12 | 14.84 | $68.66 | 1.8M |
| 2024-03-11 | 14.08 | $67.82 | 561403 |
| 2024-03-08 | 13.57 | $67.57 | 1.2M |
| 2024-03-07 | 13.03 | $67.52 | 680424 |
| 2024-03-06 | 12.73 | $67.09 | 749803 |
| 2024-03-05 | 12.53 | $66.02 | 781719 |
| 2024-03-04 | 12.78 | $66.63 | 900200 |
| 2024-03-01 | 12.54 | $66.75 | 647630 |
| 2024-02-29 | 12.33 | $65.86 | 1.1M |
| 2024-02-28 | 12.42 | $65.77 | 617000 |
| 2024-02-27 | 12.61 | $66.67 | 688700 |
| 2024-02-26 | 12.13 | $66.59 | 431500 |
| 2024-02-23 | 11.65 | $66.97 | 270646 |
| 2024-02-22 | 11.00 | $66.94 | 741201 |
| 2024-02-21 | 10.38 | $66.15 | 592300 |
| 2024-02-20 | 10.01 | $65.92 | 782400 |
| 2024-02-16 | 9.64 | $65.86 | 586000 |
| 2024-02-15 | 9.35 | $65.61 | 388344 |
| 2024-02-14 | 9.27 | $65.32 | 669700 |
| 2024-02-13 | 9.29 | $64.31 | 1.3M |
| 2024-02-12 | 9.47 | $65.66 | 1.1M |
| 2024-02-09 | 8.95 | $65.13 | 595727 |
| 2024-02-08 | 8.81 | $64.80 | 673723 |
| 2024-02-07 | 8.81 | $65.14 | 370100 |
| 2024-02-06 | 8.61 | $65.14 | 553708 |
| 2024-02-05 | 8.47 | $63.50 | 495500 |
| 2024-02-02 | 8.71 | $63.39 | 2.4M |
| 2024-02-01 | 8.85 | $63.64 | 1.3M |
| 2024-01-31 | 9.08 | $63.05 | 995603 |
| 2024-01-30 | 9.28 | $63.47 | 1.3M |
| 2024-01-29 | 9.64 | $64.08 | 789441 |
| 2024-01-26 | 10.01 | $64.04 | 338200 |
| 2024-01-25 | 10.28 | $64.04 | 1.1M |
| 2024-01-24 | 10.57 | $64.03 | 1.3M |
| 2024-01-23 | 10.85 | $63.11 | 815138 |
| 2024-01-22 | 11.10 | $62.49 | 515141 |
| 2024-01-19 | 11.06 | $63.17 | 646400 |
| 2024-01-18 | 11.10 | $62.41 | 748700 |
| 2024-01-17 | 10.71 | $61.78 | 896800 |
| 2024-01-16 | 9.92 | $62.86 | 546629 |
| 2024-01-12 | 9.71 | $64.54 | 1.0M |
| 2024-01-11 | 10.07 | $64.30 | 2.2M |
| 2024-01-10 | 10.35 | $63.88 | 830700 |
| 2024-01-09 | 10.41 | $64.00 | 515317 |
| 2024-01-08 | 10.55 | $64.93 | 1.5M |
| 2024-01-05 | 10.80 | $64.82 | 585300 |
| 2024-01-04 | 11.24 | $64.84 | 963418 |
| 2024-01-03 | 11.75 | $65.22 | 423941 |
| 2024-01-02 | 12.30 | $65.44 | 642000 |
| 2023-12-29 | 12.57 | $66.57 | 481233 |
| 2023-12-28 | 12.27 | $66.50 | 406032 |
| 2023-12-27 | 11.82 | $65.73 | 1.2M |
| 2023-12-26 | 11.82 | $65.38 | 388600 |
| 2023-12-22 | 11.97 | $64.92 | 547840 |
| 2023-12-21 | 12.40 | $65.33 | 744300 |
| 2023-12-20 | 12.85 | $63.95 | 695125 |
| 2023-12-19 | 13.47 | $66.35 | 698000 |
| 2023-12-18 | 12.87 | $65.77 | 755500 |
| 2023-12-15 | 12.52 | $65.84 | 689900 |
| 2023-12-14 | 11.97 | $66.29 | 2.3M |
| 2023-12-13 | 11.43 | $65.40 | 790643 |
| 2023-12-12 | 11.35 | $64.88 | 808040 |
| 2023-12-11 | 11.58 | $64.82 | 577538 |
| 2023-12-08 | 11.88 | $64.39 | 796900 |
| 2023-12-07 | 12.36 | $64.64 | 296438 |
| 2023-12-06 | 12.76 | $64.33 | 487700 |
| 2023-12-05 | 13.17 | $64.35 | 424700 |
| 2023-12-04 | 13.83 | $64.76 | 1.4M |
| 2023-12-01 | 14.11 | $65.60 | 544300 |
| 2023-11-30 | 14.35 | $65.41 | 633200 |
| 2023-11-29 | 14.41 | $65.43 | 447646 |
| 2023-11-28 | 14.28 | $65.84 | 594840 |
| 2023-11-27 | 14.03 | $65.38 | 392567 |
| 2023-11-24 | 13.97 | $65.74 | 204200 |
| 2023-11-22 | 13.91 | $65.77 | 596900 |
| 2023-11-21 | 13.66 | $65.87 | 695700 |
| 2023-11-20 | 13.24 | $66.30 | 780400 |
| 2023-11-17 | 12.80 | $65.50 | 288209 |
| 2023-11-16 | 12.63 | $65.39 | 551000 |
| 2023-11-15 | 12.45 | $66.13 | 754844 |
| 2023-11-14 | 11.88 | $65.51 | 820400 |
| 2023-11-13 | 11.61 | $64.00 | 350500 |
| 2023-11-10 | 11.92 | $63.86 | 354500 |
| 2023-11-09 | 12.42 | $63.53 | 421912 |
| 2023-11-08 | 12.89 | $64.11 | 282945 |
| 2023-11-07 | 13.11 | $64.57 | 679309 |
| 2023-11-06 | 13.34 | $64.79 | 392800 |
| 2023-11-03 | 13.22 | $64.24 | 1.7M |
| 2023-11-02 | 13.46 | $62.79 | 723200 |
| 2023-11-01 | 13.92 | $61.83 | 660142 |
| 2023-10-31 | 13.81 | $61.41 | 520642 |
| 2023-10-30 | 13.44 | $62.06 | 365600 |
| 2023-10-27 | 13.45 | $61.27 | 630500 |
| 2023-10-26 | 13.18 | $61.22 | 512400 |
| 2023-10-25 | 12.58 | $61.67 | 729142 |
| 2023-10-24 | 12.21 | $62.65 | 716500 |
| 2023-10-23 | 11.99 | $61.74 | 287500 |
| 2023-10-20 | 11.22 | $61.70 | 579600 |
| 2023-10-19 | 10.69 | $62.47 | 610200 |
| 2023-10-18 | 10.47 | $62.86 | 342300 |
| 2023-10-17 | 10.43 | $63.82 | 497117 |
| 2023-10-16 | 10.78 | $64.08 | 290800 |
| 2023-10-13 | 11.15 | $63.78 | 551200 |
| 2023-10-12 | 11.62 | $64.03 | 527834 |
| 2023-10-11 | 12.19 | $64.68 | 584100 |
| 2023-10-10 | 12.47 | $64.25 | 344918 |
| 2023-10-09 | 13.05 | $63.45 | 245400 |
| 2023-10-06 | 13.32 | $63.75 | 297816 |
| 2023-10-05 | 13.60 | $62.77 | 413400 |
| 2023-10-04 | 13.22 | $62.34 | 835900 |
| 2023-10-03 | 12.58 | $62.49 | 2.8M |
| 2023-10-02 | 12.00 | $63.26 | 329300 |
| 2023-09-29 | 11.72 | $63.50 | 865200 |
| 2023-09-28 | 11.58 | $63.41 | 315505 |
| 2023-09-27 | 11.00 | $63.35 | 376700 |
| 2023-09-26 | 10.47 | $63.13 | 353313 |
| 2023-09-25 | 9.93 | $64.13 | 499000 |
| 2023-09-22 | 9.66 | $64.42 | 297700 |
| 2023-09-21 | 9.65 | $63.43 | 478710 |
| 2023-09-20 | 8.98 | $64.62 | 480107 |
| 2023-09-19 | 8.86 | $64.92 | 171700 |
| 2023-09-18 | 8.85 | $65.43 | 223600 |
| 2023-09-15 | 8.98 | $65.49 | 499900 |
| 2023-09-14 | 9.32 | $65.78 | 211600 |
| 2023-09-13 | 9.74 | $65.32 | 396004 |
| 2023-09-12 | 9.94 | $65.43 | 386300 |
| 2023-09-11 | 10.16 | $65.61 | 202515 |
| 2023-09-08 | 10.51 | $64.92 | 286345 |
| 2023-09-07 | 10.54 | $64.90 | 588904 |
| 2023-09-06 | 10.53 | $65.72 | 507007 |
| 2023-09-05 | 10.95 | $65.99 | 359700 |
| 2023-09-01 | 11.49 | $66.43 | 403611 |
| 2023-08-31 | 11.88 | $65.58 | 998600 |
| 2023-08-30 | 12.32 | $66.20 | 747300 |
| 2023-08-29 | 12.91 | $66.48 | 766835 |
| 2023-08-28 | 13.53 | $65.47 | 600500 |
| 2023-08-25 | 13.82 | $64.80 | 353600 |
| 2023-08-24 | 13.74 | $64.70 | 567600 |
| 2023-08-23 | 13.85 | $64.92 | 417009 |
| 2023-08-22 | 13.75 | $64.00 | 1.8M |
| 2023-08-21 | 13.27 | $64.16 | 852505 |
| 2023-08-18 | 12.63 | $64.07 | 1.4M |
| 2023-08-17 | 11.97 | $64.68 | 1.4M |
| 2023-08-16 | 11.60 | $64.50 | 808612 |
| 2023-08-15 | 10.98 | $65.14 | 325600 |
| 2023-08-14 | 10.55 | $66.02 | 576500 |
| 2023-08-11 | 10.23 | $66.36 | 459948 |
| 2023-08-10 | 10.19 | $67.49 | 814300 |
| 2023-08-09 | 10.69 | $67.39 | 375547 |
| 2023-08-08 | 10.87 | $67.19 | 626400 |
| 2023-08-07 | 10.81 | $68.12 | 421145 |
| 2023-08-04 | 11.29 | $68.17 | 679300 |
| 2023-08-03 | 11.83 | $68.43 | 405600 |
| 2023-08-02 | 12.43 | $67.90 | 780120 |
| 2023-08-01 | 13.06 | $69.70 | 614300 |
| 2023-07-31 | 12.83 | $70.53 | 1.6M |
| 2023-07-28 | 12.20 | $70.48 | 452346 |
| 2023-07-27 | 11.59 | $68.66 | 243119 |
| 2023-07-26 | 11.38 | $69.34 | 503300 |
| 2023-07-25 | 11.15 | $68.95 | 520000 |
| 2023-07-24 | 10.71 | $68.34 | 717000 |
| 2023-07-21 | 10.52 | $67.45 | 343608 |
| 2023-07-20 | 10.68 | $67.62 | 388500 |
| 2023-07-19 | 10.78 | $68.11 | 481736 |
| 2023-07-18 | 10.59 | $68.22 | 212645 |
| 2023-07-17 | 10.44 | $68.88 | 374200 |
| 2023-07-14 | 10.14 | $68.88 | 476371 |
| 2023-07-13 | 9.52 | $69.23 | 1.7M |
| 2023-07-12 | 8.88 | $68.27 | 535149 |
| 2023-07-11 | 8.56 | $66.85 | 275215 |
| 2023-07-10 | 8.86 | $66.16 | 2.0M |
| 2023-07-07 | 9.12 | $66.05 | 851700 |
| 2023-07-06 | 9.40 | $65.45 | 434900 |
| 2023-07-05 | 9.40 | $66.70 | 847823 |
| 2023-07-03 | 9.65 | $67.23 | 280400 |
| 2023-06-30 | 9.64 | $66.44 | 607800 |
| 2023-06-29 | 10.05 | $65.91 | 317500 |
| 2023-06-28 | 10.25 | $66.45 | 435140 |
| 2023-06-27 | 10.66 | $66.82 | 247500 |
| 2023-06-26 | 11.21 | $66.01 | 249504 |
| 2023-06-23 | 11.49 | $65.80 | 435600 |
| 2023-06-22 | 11.67 | $66.88 | 264048 |
| 2023-06-21 | 12.22 | $66.96 | 280400 |
| 2023-06-20 | 12.66 | $67.34 | 1.2M |
| 2023-06-16 | 12.88 | $68.96 | 530200 |
| 2023-06-15 | 12.09 | $69.13 | 460600 |
| 2023-06-14 | 11.28 | $68.61 | 548500 |
| 2023-06-13 | 10.60 | $68.28 | 514518 |
| 2023-06-12 | 10.02 | $67.47 | 402533 |
| 2023-06-09 | 9.82 | $67.23 | 334200 |
| 2023-06-08 | 9.62 | $67.06 | 696115 |
| 2023-06-07 | 9.61 | $66.59 | 318200 |
| 2023-06-06 | 9.59 | $67.36 | 559217 |
| 2023-06-05 | 9.49 | $66.86 | 239500 |
| 2023-06-02 | 9.63 | $67.04 | 522500 |
| 2023-06-01 | 9.62 | $65.83 | 686500 |
| 2023-05-31 | 9.96 | $64.81 | 892839 |
| 2023-05-30 | 9.71 | $65.28 | 1.8M |
| 2023-05-26 | 9.89 | $66.10 | 1.3M |
| 2023-05-25 | 10.23 | $64.91 | 1.3M |
| 2023-05-24 | 9.93 | $65.05 | 588500 |
| 2023-05-23 | 9.71 | $65.59 | 752212 |
| 2023-05-22 | 9.81 | $66.68 | 475328 |
| 2023-05-19 | 10.27 | $66.11 | 633100 |
| 2023-05-18 | 10.46 | $65.96 | 497600 |
| 2023-05-17 | 10.47 | $66.30 | 814000 |
| 2023-05-16 | 10.59 | $66.09 | 344000 |
| 2023-05-15 | 10.78 | $66.72 | 1.1M |
| 2023-05-12 | 10.98 | $65.16 | 588045 |
| 2023-05-11 | 10.47 | $66.16 | 514700 |
| 2023-05-10 | 10.28 | $66.45 | 309702 |
| 2023-05-09 | 10.29 | $66.47 | 294636 |
| 2023-05-08 | 10.39 | $67.09 | 285638 |
| 2023-05-05 | 10.90 | $67.07 | 340247 |
| 2023-05-04 | 11.31 | $66.30 | 3.4M |
| 2023-05-03 | 11.39 | $65.76 | 341327 |
| 2023-05-02 | 11.24 | $65.84 | 338205 |
| 2023-05-01 | 11.08 | $66.47 | 211738 |
| 2023-04-28 | 11.33 | $66.71 | 401800 |
| 2023-04-27 | 11.46 | $66.37 | 209601 |
| 2023-04-26 | 11.42 | $65.53 | 348000 |
| 2023-04-25 | 11.10 | $64.95 | 1.8M |
| 2023-04-24 | 10.36 | $66.38 | 523239 |
| 2023-04-21 | 10.20 | $66.72 | 502807 |
| 2023-04-20 | 10.12 | $67.37 | 696700 |
| 2023-04-19 | 10.50 | $67.54 | 433100 |
| 2023-04-18 | 10.77 | $68.16 | 452138 |
| 2023-04-17 | 11.17 | $68.27 | 495800 |
| 2023-04-14 | 11.66 | $67.85 | 541834 |
| 2023-04-13 | 12.23 | $68.43 | 1.2M |
| 2023-04-12 | 12.60 | $67.36 | 457600 |
| 2023-04-11 | 13.09 | $68.13 | 309000 |
| 2023-04-10 | 13.09 | $67.90 | 815400 |
| 2023-04-06 | 13.36 | $67.78 | 367600 |
| 2023-04-05 | 13.65 | $67.49 | 253706 |
| 2023-04-04 | 13.88 | $68.01 | 325200 |
| 2023-04-03 | 13.87 | $68.10 | 393600 |
| 2023-03-31 | 13.85 | $67.87 | 303605 |
| 2023-03-30 | 13.83 | $67.99 | 218900 |
| 2023-03-29 | 13.81 | $67.37 | 343301 |
| 2023-03-28 | 14.05 | $67.17 | 596534 |
| 2023-03-27 | 14.43 | $66.30 | 256448 |
| 2023-03-24 | 15.18 | $66.78 | 242057 |
| 2023-03-23 | 15.80 | $67.05 | 832200 |
| 2023-03-22 | 16.30 | $65.92 | 1.5M |
| 2023-03-21 | 17.13 | $65.51 | 280900 |
| 2023-03-20 | 17.40 | $64.90 | 445000 |
| 2023-03-17 | 17.33 | $64.77 | 324100 |
| 2023-03-16 | 17.32 | $65.01 | 653129 |
| 2023-03-15 | 17.25 | $64.05 | 873214 |
| 2023-03-14 | 16.66 | $65.11 | 553133 |
| 2023-03-13 | 16.47 | $65.02 | 997300 |
| 2023-03-10 | 16.28 | $64.61 | 737800 |
| 2023-03-09 | 15.99 | $64.94 | 865711 |
| 2023-03-08 | 15.78 | $66.49 | 552736 |
| 2023-03-07 | 16.10 | $66.42 | 387920 |
| 2023-03-06 | 16.51 | $67.47 | 948300 |
| 2023-03-03 | 17.36 | $67.84 | 578300 |
| 2023-03-02 | 18.25 | $67.36 | 706105 |
| 2023-03-01 | 18.97 | $66.87 | 1.6M |
| 2023-02-28 | 19.83 | $65.47 | 407000 |
| 2023-02-27 | 20.06 | $65.92 | 296700 |
| 2023-02-24 | 20.46 | $65.48 | 563300 |
| 2023-02-23 | 20.74 | $67.02 | 549907 |
| 2023-02-22 | 21.58 | $66.81 | 722300 |
| 2023-02-21 | 22.30 | $67.18 | 803900 |
| 2023-02-17 | 23.28 | $67.97 | 910000 |
| 2023-02-16 | 24.48 | $68.72 | 610813 |
| 2023-02-15 | 25.46 | $68.62 | 533312 |
| 2023-02-14 | 26.66 | $69.53 | 456000 |
| 2023-02-13 | 27.54 | $69.74 | 515000 |
| 2023-02-10 | 28.34 | $69.26 | 674733 |
| 2023-02-09 | 29.27 | $70.03 | 412117 |
| 2023-02-08 | 29.86 | $69.49 | 1.0M |
| 2023-02-07 | 30.81 | $69.60 | 951000 |
| 2023-02-06 | 31.84 | $69.22 | 1.0M |
| 2023-02-03 | 33.09 | $70.24 | 720800 |
| 2023-02-02 | 33.72 | $71.54 | 1.2M |
| 2023-02-01 | 33.80 | $72.03 | 603400 |
| 2023-01-31 | 33.88 | $70.90 | 592923 |
| 2023-01-30 | 34.38 | $71.32 | 867475 |
| 2023-01-27 | 34.39 | $72.83 | 1.1M |
| 2023-01-26 | 33.54 | $73.08 | 1.6M |
| 2023-01-25 | 32.61 | $72.29 | 710501 |
| 2023-01-24 | 31.83 | $72.23 | 1.5M |
| 2023-01-23 | 30.66 | $72.38 | 882442 |
| 2023-01-20 | 29.44 | $71.68 | 478340 |
| 2023-01-19 | 28.37 | $70.57 | 562928 |
| 2023-01-18 | 27.47 | $69.91 | 917400 |
| 2023-01-17 | 26.53 | $70.32 | 834413 |
| 2023-01-13 | 25.71 | $70.75 | 942800 |
| 2023-01-12 | 24.81 | $70.23 | 1.0M |
| 2023-01-11 | 23.99 | $69.90 | 2.6M |
| 2023-01-10 | 23.19 | $69.72 | 980210 |
| 2023-01-09 | 22.43 | $69.29 | 2.6M |
| 2023-01-06 | 21.52 | $68.77 | 702200 |
| 2023-01-05 | 20.84 | $67.56 | 1.1M |
| 2023-01-04 | 20.43 | $67.92 | 515238 |
| 2023-01-03 | 20.00 | $65.67 | 654300 |
| 2022-12-30 | 20.11 | $64.79 | 572600 |
| 2022-12-29 | 20.53 | $65.72 | 434700 |
| 2022-12-28 | 20.76 | $64.42 | 1.1M |
| 2022-12-27 | 21.13 | $65.76 | 350100 |
| 2022-12-23 | 21.15 | $64.51 | 409925 |
| 2022-12-22 | 21.70 | $64.62 | 558014 |
| 2022-12-21 | 22.29 | $65.20 | 974500 |
| 2022-12-20 | 22.80 | $64.60 | 553600 |
| 2022-12-19 | 23.46 | $64.91 | 499830 |
| 2022-12-16 | 23.96 | $64.94 | 971400 |
| 2022-12-15 | 24.43 | $64.88 | 833700 |
| 2022-12-14 | 24.92 | $66.47 | 628200 |
| 2022-12-13 | 24.85 | $66.41 | 1.8M |
| 2022-12-12 | 24.70 | $66.53 | 1.3M |
| 2022-12-09 | 24.79 | $66.64 | 864538 |
| 2022-12-08 | 24.57 | $66.86 | 723615 |
| 2022-12-07 | 24.43 | $65.84 | 1.2M |
| 2022-12-06 | 24.55 | $66.30 | 519527 |
| 2022-12-05 | 24.38 | $66.39 | 763700 |
| 2022-12-02 | 24.15 | $66.88 | 629100 |
| 2022-12-01 | 23.93 | $66.64 | 760934 |
| 2022-11-30 | 23.41 | $66.70 | 1.4M |
| 2022-11-29 | 22.92 | $64.55 | 538616 |
| 2022-11-28 | 22.92 | $62.88 | 530721 |
| 2022-11-25 | 23.26 | $63.13 | 175239 |
| 2022-11-23 | 23.71 | $63.44 | 431499 |
| 2022-11-22 | 24.19 | $62.89 | 473800 |
| 2022-11-21 | 24.85 | $62.74 | 377015 |
| 2022-11-18 | 25.51 | $63.75 | 307046 |
| 2022-11-17 | 25.87 | $64.37 | 654400 |
| 2022-11-16 | 26.24 | $64.02 | 1.0M |
| 2022-11-15 | 26.24 | $65.13 | 1.2M |
| 2022-11-14 | 25.93 | $63.20 | 823735 |
| 2022-11-11 | 26.05 | $63.45 | 6.6M |
| 2022-11-10 | 26.22 | $61.56 | 4.6M |
| 2022-11-09 | 26.91 | $58.91 | 2.9M |
| 2022-11-08 | 28.22 | $60.07 | 661400 |
| 2022-11-07 | 29.34 | $59.54 | 899600 |
| 2022-11-04 | 30.68 | $59.26 | 1.7M |
| 2022-11-03 | 32.26 | $56.71 | 709500 |
| 2022-11-02 | 32.97 | $56.36 | 712345 |
| 2022-11-01 | 33.85 | $56.69 | 492134 |
| 2022-10-31 | 34.63 | $55.51 | 869533 |
| 2022-10-28 | 34.65 | $55.89 | 535100 |
| 2022-10-27 | 34.69 | $56.30 | 752653 |
| 2022-10-26 | 35.01 | $56.90 | 659143 |
| 2022-10-25 | 35.34 | $55.71 | 1.4M |
| 2022-10-24 | 34.86 | $55.19 | 1.1M |
| 2022-10-21 | 34.07 | $57.70 | 644000 |
| 2022-10-20 | 33.77 | $57.15 | 581500 |
| 2022-10-19 | 33.56 | $56.83 | 493522 |
| 2022-10-18 | 32.93 | $58.08 | 602400 |
| 2022-10-17 | 32.56 | $58.29 | 777336 |
| 2022-10-14 | 31.92 | $56.90 | 1.2M |
| 2022-10-13 | 31.01 | $57.72 | 1.7M |
| 2022-10-12 | 29.93 | $57.58 | 1.0M |
| 2022-10-11 | 29.10 | $57.49 | 961725 |
| 2022-10-10 | 28.23 | $58.44 | 685300 |
| 2022-10-07 | 27.56 | $59.39 | 314800 |
| 2022-10-06 | 27.16 | $60.76 | 628646 |
| 2022-10-05 | 27.20 | $61.20 | 636000 |
| 2022-10-04 | 27.25 | $61.08 | 1.0M |
| 2022-10-03 | 27.20 | $59.09 | 833530 |
| 2022-09-30 | 25.78 | $58.53 | 1.7M |
| 2022-09-29 | 24.32 | $58.87 | 1.2M |
| 2022-09-28 | 22.72 | $60.34 | 820100 |
| 2022-09-27 | 21.18 | $60.02 | 1.1M |
| 2022-09-26 | 19.71 | $60.28 | 837149 |
| 2022-09-23 | 18.26 | $60.70 | 961300 |
| 2022-09-22 | 16.80 | $62.04 | 1.1M |
| 2022-09-21 | 15.70 | $62.59 | 759100 |
| 2022-09-20 | 14.73 | $63.69 | 457923 |
| 2022-09-19 | 14.06 | $64.12 | 837124 |
| 2022-09-16 | 13.36 | $63.90 | 1.1M |
| 2022-09-15 | 12.68 | $64.51 | 651400 |
| 2022-09-14 | 12.22 | $65.14 | 650600 |
| 2022-09-13 | 11.95 | $64.88 | 772000 |
| 2022-09-12 | 11.66 | $66.87 | 677800 |
| 2022-09-09 | 12.04 | $66.06 | 390200 |
| 2022-09-08 | 12.00 | $65.08 | 452300 |
| 2022-09-07 | 11.26 | $65.43 | 1.1M |
| 2022-09-06 | 10.48 | $64.86 | 866000 |
| 2022-09-02 | 9.74 | $65.59 | 796700 |
| 2022-09-01 | 9.29 | $66.40 | 936500 |
| 2022-08-31 | 8.95 | $66.96 | 680249 |
| 2022-08-30 | 9.13 | $66.34 | 703511 |
| 2022-08-29 | 9.14 | $66.94 | 547947 |
| 2022-08-26 | 9.57 | $67.44 | 646409 |
| 2022-08-25 | 9.83 | $68.55 | 465200 |
| 2022-08-24 | 10.28 | $66.98 | 1.4M |
| 2022-08-23 | 9.96 | $66.94 | 679141 |
| 2022-08-22 | 9.76 | $66.74 | 502200 |
| 2022-08-19 | 9.44 | $67.23 | 591530 |
| 2022-08-18 | 9.32 | $68.08 | 661400 |
| 2022-08-17 | 9.61 | $68.48 | 326000 |
| 2022-08-16 | 10.04 | $68.83 | 548216 |
| 2022-08-15 | 10.31 | $68.87 | 327703 |
| 2022-08-12 | 10.59 | $69.22 | 1.5M |
| 2022-08-11 | 10.89 | $68.67 | 599125 |
| 2022-08-10 | 11.17 | $68.30 | 859243 |
| 2022-08-09 | 11.36 | $67.66 | 544300 |
| 2022-08-08 | 11.40 | $67.94 | 582800 |
| 2022-08-05 | 11.57 | $68.16 | 521347 |
| 2022-08-04 | 11.66 | $68.25 | 1.3M |
| 2022-08-03 | 11.82 | $67.66 | 1.2M |
| 2022-08-02 | 11.65 | $67.05 | 942915 |
| 2022-08-01 | 11.47 | $67.41 | 882544 |
| 2022-07-29 | 11.44 | $68.00 | 1.1M |
| 2022-07-28 | 11.52 | $68.55 | 758900 |
| 2022-07-27 | 11.82 | $68.52 | 732000 |
| 2022-07-26 | 12.13 | $67.31 | 534400 |
| 2022-07-25 | 12.15 | $67.91 | 533800 |
| 2022-07-22 | 12.31 | $67.61 | 468300 |
| 2022-07-21 | 12.48 | $68.48 | 755910 |
| 2022-07-20 | 12.85 | $67.81 | 1.3M |
| 2022-07-19 | 13.02 | $68.20 | 720234 |
| 2022-07-18 | 13.24 | $67.15 | 3.7M |
| 2022-07-15 | 13.39 | $66.74 | 877900 |
| 2022-07-14 | 13.01 | $66.53 | 1.3M |
| 2022-07-13 | 12.55 | $66.96 | 1.8M |
| 2022-07-12 | 12.14 | $67.05 | 1.8M |
| 2022-07-11 | 11.88 | $67.24 | 799141 |
| 2022-07-08 | 11.65 | $69.21 | 774500 |
| 2022-07-07 | 11.94 | $69.28 | 959424 |
| 2022-07-06 | 12.24 | $67.86 | 1.3M |
| 2022-07-05 | 12.03 | $68.37 | 1.7M |
| 2022-07-01 | 11.80 | $68.69 | 855114 |
| 2022-06-30 | 11.80 | $69.20 | 1.7M |
| 2022-06-29 | 11.84 | $69.37 | 633800 |
| 2022-06-28 | 12.18 | $69.62 | 1.1M |
| 2022-06-27 | 12.70 | $70.02 | 1.4M |
| 2022-06-24 | 13.34 | $70.10 | 1.1M |
| 2022-06-23 | 13.85 | $68.43 | 1.4M |
| 2022-06-22 | 13.91 | $67.94 | 788804 |
| 2022-06-21 | 13.89 | $69.20 | 1.3M |
| 2022-06-17 | 14.20 | $67.96 | 2.8M |
| 2022-06-16 | 14.20 | $67.56 | 1.5M |
| 2022-06-15 | 14.01 | $69.62 | 2.1M |
| 2022-06-14 | 14.20 | $68.87 | 1.8M |
| 2022-06-13 | 14.04 | $67.81 | 1.5M |
| 2022-06-10 | 13.78 | $70.13 | 1.2M |
| 2022-06-09 | 14.17 | $70.73 | 1.1M |
| 2022-06-08 | 14.83 | $72.80 | 798400 |
| 2022-06-07 | 15.11 | $72.21 | 2.3M |
| 2022-06-06 | 15.64 | $71.86 | 913900 |
| 2022-06-03 | 16.08 | $71.14 | 1.1M |
| 2022-06-02 | 16.87 | $72.49 | 2.6M |
| 2022-06-01 | 17.61 | $71.11 | 855900 |
| 2022-05-31 | 18.49 | $71.69 | 1.2M |
| 2022-05-27 | 19.15 | $70.57 | 2.2M |
| 2022-05-26 | 19.85 | $69.69 | 793748 |
| 2022-05-25 | 20.34 | $68.59 | 1.1M |
| 2022-05-24 | 20.41 | $68.27 | 2.9M |
| 2022-05-23 | 20.42 | $69.77 | 2.5M |
| 2022-05-20 | 20.87 | $69.37 | 3.4M |
| 2022-05-19 | 21.33 | $69.06 | 2.1M |
| 2022-05-18 | 21.54 | $67.99 | 1.7M |
| 2022-05-17 | 21.76 | $69.66 | 1.4M |
| 2022-05-16 | 22.31 | $67.72 | 1.2M |
| 2022-05-13 | 22.17 | $68.10 | 2.5M |
| 2022-05-12 | 22.03 | $66.21 | 2.0M |
| 2022-05-11 | 21.28 | $66.49 | 2.6M |
| 2022-05-10 | 20.71 | $67.01 | 2.2M |
| 2022-05-09 | 19.99 | $66.52 | 2.0M |
| 2022-05-06 | 19.20 | $68.61 | 2.1M |
| 2022-05-05 | 18.77 | $69.57 | 3.2M |
| 2022-05-04 | 18.51 | $72.28 | 1.9M |
| 2022-05-03 | 18.63 | $71.59 | 1.4M |
| 2022-05-02 | 18.76 | $71.01 | 2.9M |
| 2022-04-29 | 18.71 | $70.92 | 2.0M |
| 2022-04-28 | 18.83 | $70.41 | 1.8M |
| 2022-04-27 | 18.30 | $69.39 | 3.2M |
| 2022-04-26 | 17.44 | $68.50 | 2.4M |
| 2022-04-25 | 16.45 | $69.99 | 3.0M |
| 2022-04-22 | 15.54 | $70.54 | 1.9M |
| 2022-04-21 | 14.89 | $70.92 | 1.2M |
| 2022-04-20 | 14.25 | $72.24 | 1.2M |
| 2022-04-19 | 13.92 | $72.69 | 1.1M |
| 2022-04-18 | 13.51 | $72.87 | 1.5M |
| 2022-04-14 | 13.25 | $73.29 | 1.2M |
| 2022-04-13 | 13.18 | $74.28 | 1.5M |
| 2022-04-12 | 13.19 | $73.14 | 2.3M |
| 2022-04-11 | 13.09 | $73.37 | 1.2M |
| 2022-04-08 | 13.05 | $74.71 | 1.4M |
| 2022-04-07 | 13.32 | $74.68 | 1.9M |
| 2022-04-06 | 13.57 | $75.35 | 1.6M |
| 2022-04-05 | 14.02 | $76.49 | 1.7M |
| 2022-04-04 | 14.69 | $77.92 | 2.9M |
| 2022-04-01 | 15.18 | $76.30 | 3.4M |
| 2022-03-31 | 15.96 | $75.03 | 1.1M |
| 2022-03-30 | 16.56 | $76.51 | 850836 |
| 2022-03-29 | 17.34 | $76.77 | 1.6M |
| 2022-03-28 | 18.22 | $75.42 | 761000 |
| 2022-03-25 | 18.81 | $75.10 | 1.0M |
| 2022-03-24 | 19.35 | $75.91 | 964000 |
| 2022-03-23 | 20.07 | $75.52 | 1.1M |
| 2022-03-22 | 20.83 | $76.36 | 1.5M |
| 2022-03-21 | 21.79 | $74.94 | 1.6M |
| 2022-03-18 | 22.49 | $76.58 | 1.6M |
| 2022-03-17 | 23.26 | $75.24 | 3.3M |
| 2022-03-16 | 23.73 | $75.88 | 4.0M |
| 2022-03-15 | 24.22 | $69.55 | 5.3M |
| 2022-03-14 | 22.79 | $69.43 | 1.9M |
| 2022-03-11 | 21.45 | $71.14 | 1.8M |
| 2022-03-10 | 20.33 | $72.83 | 1.8M |
| 2022-03-09 | 19.36 | $74.40 | 1.9M |
| 2022-03-08 | 18.46 | $72.38 | 2.8M |
| 2022-03-07 | 17.03 | $72.26 | 2.6M |
| 2022-03-04 | 15.60 | $75.19 | 2.7M |
| 2022-03-03 | 14.55 | $76.85 | 971900 |
| 2022-03-02 | 13.86 | $78.03 | 1.3M |
| 2022-03-01 | 13.27 | $77.91 | 3.0M |
| 2022-02-28 | 12.72 | $78.62 | 1.9M |
| 2022-02-25 | 12.23 | $79.39 | 1.5M |
| 2022-02-24 | 11.72 | $78.15 | 3.1M |
| 2022-02-23 | 10.76 | $79.19 | 1.3M |
| 2022-02-22 | 10.55 | $80.06 | 968128 |
| 2022-02-18 | 10.48 | $81.33 | 781600 |
| 2022-02-17 | 10.87 | $82.01 | 1.1M |
| 2022-02-16 | 11.34 | $82.76 | 1.2M |
| 2022-02-15 | 11.77 | $82.35 | 1.1M |
| 2022-02-14 | 12.34 | $80.66 | 922800 |
| 2022-02-11 | 12.47 | $81.39 | 1.8M |
| 2022-02-10 | 12.92 | $82.69 | 1.2M |
| 2022-02-09 | 13.38 | $83.32 | 917936 |
| 2022-02-08 | 13.98 | $81.92 | 709743 |
| 2022-02-07 | 14.34 | $81.30 | 1.3M |
| 2022-02-04 | 14.58 | $81.52 | 643734 |
| 2022-02-03 | 14.85 | $81.07 | 699700 |
| 2022-02-02 | 15.02 | $81.93 | 923707 |
| 2022-02-01 | 15.42 | $82.03 | 1.1M |
| 2022-01-31 | 15.69 | $81.65 | 1.0M |
| 2022-01-28 | 15.87 | $78.98 | 1.1M |
| 2022-01-27 | 14.99 | $78.76 | 785300 |
| 2022-01-26 | 14.28 | $80.11 | 1.1M |
| 2022-01-25 | 13.83 | $81.29 | 2.3M |
| 2022-01-24 | 13.57 | $81.59 | 1.8M |
| 2022-01-21 | 13.29 | $82.60 | 692433 |
| 2022-01-20 | 13.83 | $84.00 | 2.3M |
| 2022-01-19 | 14.23 | $83.18 | 1.1M |
| 2022-01-18 | 14.67 | $83.03 | 1.1M |
| 2022-01-14 | 15.03 | $84.36 | 850800 |
| 2022-01-13 | 15.78 | $84.48 | 3.3M |
| 2022-01-12 | 16.39 | $85.60 | 4.3M |
| 2022-01-11 | 16.76 | $84.33 | 591526 |
| 2022-01-10 | 17.60 | $82.68 | 1.1M |
| 2022-01-07 | 17.79 | $82.73 | 950336 |
| 2022-01-06 | 17.94 | $81.96 | 597400 |
| 2022-01-05 | 17.81 | $81.57 | 1.6M |
| 2022-01-04 | 17.72 | $82.95 | 1.1M |
| 2022-01-03 | 18.09 | $83.29 | 629900 |
| 2021-12-31 | 18.43 | $82.70 | 702837 |
| 2021-12-30 | 18.85 | $83.15 | 1.2M |
| 2021-12-29 | 19.23 | $82.16 | 1.2M |
| 2021-12-28 | 19.21 | $82.51 | 739106 |
| 2021-12-27 | 19.44 | $82.70 | 832800 |
| 2021-12-23 | 19.68 | $82.48 | 1.1M |
| 2021-12-22 | 19.80 | $82.08 | 1.1M |
| 2021-12-21 | 19.69 | $81.72 | 1.2M |
| 2021-12-20 | 19.41 | $80.18 | 957400 |
| 2021-12-17 | 18.48 | $81.35 | 1.3M |
| 2021-12-16 | 17.78 | $81.81 | 1.2M |
| 2021-12-15 | 17.26 | $81.95 | 1.1M |
| 2021-12-14 | 16.30 | $82.37 | 1.8M |
| 2021-12-13 | 15.55 | $82.58 | 1.5M |
| 2021-12-10 | 14.88 | $85.37 | 810331 |
| 2021-12-09 | 15.15 | $85.33 | 1.4M |
| 2021-12-08 | 15.47 | $85.67 | 1.5M |
| 2021-12-07 | 15.82 | $85.20 | 1.4M |
| 2021-12-06 | 15.89 | $83.81 | 1.1M |
| 2021-12-03 | 15.20 | $83.01 | 1.4M |
| 2021-12-02 | 14.51 | $84.28 | 1.4M |
| 2021-12-01 | 14.17 | $83.36 | 901600 |
| 2021-11-30 | 13.82 | $83.29 | 1.2M |
| 2021-11-29 | 12.80 | $83.52 | 2.9M |
| 2021-11-26 | 11.97 | $83.39 | 1.8M |
| 2021-11-24 | 11.07 | $85.94 | 1.6M |
| 2021-11-23 | 11.03 | $86.02 | 803327 |
| 2021-11-22 | 11.18 | $86.28 | 735006 |
| 2021-11-19 | 11.53 | $86.64 | 588306 |
| 2021-11-18 | 12.11 | $86.60 | 946908 |
| 2021-11-17 | 12.58 | $87.52 | 786200 |
| 2021-11-16 | 12.81 | $88.00 | 555400 |
| 2021-11-15 | 12.82 | $87.69 | 554547 |
| 2021-11-12 | 12.84 | $87.93 | 716146 |
| 2021-11-11 | 12.98 | $87.44 | 1.1M |
| 2021-11-10 | 13.29 | $86.06 | 4.4M |
| 2021-11-09 | 13.99 | $86.26 | 4.7M |
| 2021-11-08 | 14.57 | $86.86 | 503000 |
| 2021-11-05 | 14.96 | $85.97 | 505628 |
| 2021-11-04 | 15.51 | $86.28 | 769529 |
| 2021-11-03 | 16.02 | $86.38 | 889300 |
| 2021-11-02 | 16.63 | $86.04 | 1.3M |
| 2021-11-01 | 17.13 | $86.99 | 863714 |
| 2021-10-29 | 17.60 | $86.31 | 419535 |
| 2021-10-28 | 18.27 | $87.41 | 502700 |
| 2021-10-27 | 18.61 | $87.23 | 538400 |
| 2021-10-26 | 18.75 | $87.94 | 1.4M |
| 2021-10-25 | 18.59 | $88.39 | 399600 |
| 2021-10-22 | 18.53 | $88.08 | 698128 |
| 2021-10-21 | 18.47 | $88.27 | 604500 |
| 2021-10-20 | 18.54 | $88.62 | 562640 |
| 2021-10-19 | 18.39 | $88.74 | 1.1M |
| 2021-10-18 | 18.27 | $87.26 | 452122 |
| 2021-10-15 | 18.50 | $87.35 | 682023 |
| 2021-10-14 | 18.74 | $86.44 | 718400 |
| 2021-10-13 | 19.25 | $86.14 | 1.1M |
| 2021-10-12 | 19.88 | $84.77 | 1.3M |
| 2021-10-11 | 20.79 | $85.34 | 826000 |
| 2021-10-08 | 21.56 | $85.64 | 514033 |
| 2021-10-07 | 22.51 | $85.42 | 594009 |
| 2021-10-06 | 23.51 | $83.62 | 603800 |
| 2021-10-05 | 24.29 | $83.99 | 717500 |
| 2021-10-04 | 25.37 | $83.44 | 908637 |
| 2021-10-01 | 26.48 | $84.66 | 827808 |
| 2021-09-30 | 27.81 | $84.93 | 1.7M |
| 2021-09-29 | 28.93 | $84.38 | 1.0M |
| 2021-09-28 | 30.22 | $85.14 | 886418 |
| 2021-09-27 | 31.42 | $86.15 | 544306 |
| 2021-09-24 | 32.52 | $85.52 | 1.3M |
| 2021-09-23 | 33.78 | $86.70 | 1.2M |
| 2021-09-22 | 34.86 | $86.17 | 1.7M |
| 2021-09-21 | 36.02 | $85.00 | 1.3M |
| 2021-09-20 | 37.56 | $84.37 | 1.3M |
| 2021-09-17 | 39.22 | $86.94 | 576700 |
| 2021-09-16 | 40.09 | $87.02 | 427218 |
| 2021-09-15 | 41.03 | $88.01 | 900300 |
| 2021-09-14 | 41.73 | $88.40 | 470936 |
| 2021-09-13 | 42.23 | $89.28 | 563004 |
| 2021-09-10 | 42.56 | $89.17 | 1.6M |
| 2021-09-09 | 42.77 | $89.19 | 640842 |
| 2021-09-08 | 43.09 | $89.52 | 739500 |
| 2021-09-07 | 43.29 | $90.70 | 1.4M |
| 2021-09-03 | 43.20 | $90.01 | 1.0M |
| 2021-09-02 | 43.21 | $89.62 | 794300 |
| 2021-09-01 | 43.24 | $89.92 | 646000 |
| 2021-08-31 | 43.26 | $88.76 | 1.1M |
| 2021-08-30 | 43.45 | $87.46 | 750833 |
| 2021-08-27 | 43.80 | $87.25 | 470831 |
| 2021-08-26 | 44.21 | $86.30 | 1.0M |
| 2021-08-25 | 44.69 | $87.15 | 894300 |
| 2021-08-24 | 45.07 | $87.15 | 864400 |
| 2021-08-23 | 45.47 | $85.24 | 2.1M |
| 2021-08-20 | 46.09 | $84.02 | 842000 |
| 2021-08-19 | 46.88 | $84.05 | 925000 |
| 2021-08-18 | 47.62 | $85.44 | 1.9M |
| 2021-08-17 | 48.04 | $85.05 | 2.2M |
| 2021-08-16 | 48.53 | $86.95 | 1.3M |
| 2021-08-13 | 48.71 | $87.56 | 373600 |
| 2021-08-12 | 48.71 | $87.93 | 1.1M |
| 2021-08-11 | 48.63 | $88.75 | 631000 |
| 2021-08-10 | 48.35 | $88.65 | 689621 |
| 2021-08-09 | 48.07 | $88.56 | 1.1M |
| 2021-08-06 | 47.77 | $88.17 | 1.3M |
| 2021-08-05 | 47.47 | $88.97 | 1.7M |
| 2021-08-04 | 47.00 | $89.32 | 1.5M |
| 2021-08-03 | 46.44 | $88.65 | 1.0M |
| 2021-08-02 | 45.91 | $88.25 | 769600 |
| 2021-07-30 | 45.29 | $87.80 | 1.6M |
| 2021-07-29 | 44.67 | $88.27 | 1.9M |
| 2021-07-28 | 43.89 | $87.94 | 2.6M |
| 2021-07-27 | 43.09 | $85.53 | 4.4M |
| 2021-07-26 | 42.33 | $87.70 | 3.2M |
| 2021-07-23 | 41.07 | $89.93 | 1.2M |
| 2021-07-22 | 39.45 | $91.32 | 1.2M |
| 2021-07-21 | 37.48 | $91.11 | 403900 |
| 2021-07-20 | 35.42 | $90.64 | 522300 |
| 2021-07-19 | 33.25 | $90.25 | 2.8M |
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