Is iShares Core 80/20 Aggressive Allocation ETF (AOA) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Core 80/20 Aggressive Allocation ETF (AOA) research center and poll results.
AMEX : AOA
iShares Core 80/20 Aggressive Allocation ETF
$97.06 USD
-$0.44 (-0.45%)
- Volume
- 81.21K
- Average Volume
- 112.98K
- Market Capitalization
- $3.2B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $98.68
- Year Low
- $82.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 2
Bullish
↓ 6
Bearish
⚪ 0
Neutral
2 Bullish / 6 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
97.16
2026-07-16
Close Price
$96.86
Vol: 94990
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
56.17
Average
73.44
Maximum
97.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 97.16 | $96.86 | 94990 |
| 2026-07-15 | 97.22 | $97.50 | 81218 |
| 2026-07-14 | 97.26 | $97.10 | 69040 |
| 2026-07-13 | 97.27 | $96.55 | 76106 |
| 2026-07-10 | 97.28 | $97.55 | 91100 |
| 2026-07-09 | 97.16 | $97.23 | 110648 |
| 2026-07-08 | 97.12 | $96.52 | 134449 |
| 2026-07-07 | 97.10 | $96.84 | 137200 |
| 2026-07-06 | 97.05 | $97.65 | 82800 |
| 2026-07-02 | 97.08 | $96.99 | 84390 |
| 2026-07-01 | 97.14 | $97.12 | 92400 |
| 2026-06-30 | 97.22 | $97.60 | 103900 |
| 2026-06-29 | 97.25 | $97.34 | 126000 |
| 2026-06-26 | 97.29 | $96.55 | 101600 |
| 2026-06-25 | 97.36 | $96.88 | 76838 |
| 2026-06-24 | 97.40 | $96.56 | 84500 |
| 2026-06-23 | 97.46 | $96.59 | 80974 |
| 2026-06-22 | 97.47 | $98.10 | 89416 |
| 2026-06-18 | 97.39 | $98.22 | 91900 |
| 2026-06-17 | 97.30 | $97.40 | 144982 |
| 2026-06-16 | 97.19 | $98.14 | 87135 |
| 2026-06-15 | 97.08 | $98.35 | 100700 |
| 2026-06-12 | 96.94 | $97.22 | 122105 |
| 2026-06-11 | 96.94 | $96.84 | 145800 |
| 2026-06-10 | 96.93 | $95.09 | 106743 |
| 2026-06-09 | 96.99 | $96.36 | 168800 |
| 2026-06-08 | 97.01 | $96.16 | 89811 |
| 2026-06-05 | 97.03 | $95.85 | 181412 |
| 2026-06-04 | 97.04 | $98.33 | 86341 |
| 2026-06-03 | 96.95 | $98.15 | 118328 |
| 2026-06-02 | 96.80 | $98.64 | 109035 |
| 2026-06-01 | 96.58 | $98.28 | 111421 |
| 2026-05-29 | 96.41 | $98.12 | 113911 |
| 2026-05-28 | 96.23 | $97.97 | 99100 |
| 2026-05-27 | 96.01 | $97.63 | 128000 |
| 2026-05-26 | 95.82 | $97.77 | 113539 |
| 2026-05-22 | 95.65 | $96.76 | 113000 |
| 2026-05-21 | 95.52 | $96.61 | 120500 |
| 2026-05-20 | 95.37 | $96.33 | 98638 |
| 2026-05-19 | 95.26 | $95.19 | 96900 |
| 2026-05-18 | 95.18 | $95.85 | 85925 |
| 2026-05-15 | 95.11 | $95.71 | 139706 |
| 2026-05-14 | 95.05 | $97.07 | 95000 |
| 2026-05-13 | 94.87 | $96.73 | 70439 |
| 2026-05-12 | 94.71 | $96.23 | 72135 |
| 2026-05-11 | 94.56 | $96.72 | 126949 |
| 2026-05-08 | 94.33 | $96.74 | 111125 |
| 2026-05-07 | 94.08 | $95.94 | 156425 |
| 2026-05-06 | 93.86 | $96.63 | 97627 |
| 2026-05-05 | 93.60 | $95.11 | 110831 |
| 2026-05-04 | 93.30 | $94.25 | 128835 |
| 2026-05-01 | 93.04 | $94.79 | 112200 |
| 2026-04-30 | 92.73 | $94.66 | 144836 |
| 2026-04-29 | 92.45 | $93.50 | 113744 |
| 2026-04-28 | 92.20 | $93.83 | 85004 |
| 2026-04-27 | 91.82 | $94.27 | 124700 |
| 2026-04-24 | 91.42 | $94.29 | 76300 |
| 2026-04-23 | 91.07 | $93.61 | 134533 |
| 2026-04-22 | 90.83 | $94.15 | 162344 |
| 2026-04-21 | 90.52 | $93.46 | 115138 |
| 2026-04-20 | 90.27 | $94.41 | 122814 |
| 2026-04-17 | 89.91 | $94.61 | 112700 |
| 2026-04-16 | 89.62 | $93.51 | 126702 |
| 2026-04-15 | 89.39 | $93.44 | 123200 |
| 2026-04-14 | 89.22 | $93.18 | 132100 |
| 2026-04-13 | 89.06 | $92.28 | 180737 |
| 2026-04-10 | 88.88 | $91.59 | 152657 |
| 2026-04-09 | 88.77 | $91.61 | 129209 |
| 2026-04-08 | 88.72 | $91.49 | 167700 |
| 2026-04-07 | 88.68 | $89.16 | 127200 |
| 2026-04-06 | 88.77 | $89.00 | 111943 |
| 2026-04-02 | 88.83 | $88.63 | 137618 |
| 2026-04-01 | 88.95 | $89.03 | 143900 |
| 2026-03-31 | 89.10 | $88.49 | 172814 |
| 2026-03-30 | 89.24 | $86.19 | 201300 |
| 2026-03-27 | 89.57 | $86.30 | 204101 |
| 2026-03-26 | 89.92 | $87.33 | 168300 |
| 2026-03-25 | 90.24 | $88.76 | 118119 |
| 2026-03-24 | 90.49 | $88.01 | 159487 |
| 2026-03-23 | 90.76 | $88.39 | 199500 |
| 2026-03-20 | 90.98 | $87.13 | 194800 |
| 2026-03-19 | 91.29 | $88.83 | 180037 |
| 2026-03-18 | 91.49 | $88.94 | 179942 |
| 2026-03-17 | 91.69 | $90.11 | 132929 |
| 2026-03-16 | 91.81 | $89.83 | 178655 |
| 2026-03-13 | 91.95 | $88.81 | 127000 |
| 2026-03-12 | 92.13 | $89.32 | 283600 |
| 2026-03-11 | 92.33 | $90.64 | 116621 |
| 2026-03-10 | 92.45 | $90.79 | 454000 |
| 2026-03-09 | 92.57 | $90.84 | 355200 |
| 2026-03-06 | 92.65 | $90.17 | 269521 |
| 2026-03-05 | 92.69 | $91.04 | 307701 |
| 2026-03-04 | 92.73 | $92.00 | 224400 |
| 2026-03-03 | 92.73 | $91.31 | 220012 |
| 2026-03-02 | 92.78 | $92.85 | 208000 |
| 2026-02-27 | 92.73 | $93.38 | 124800 |
| 2026-02-26 | 92.68 | $93.59 | 102436 |
| 2026-02-25 | 92.62 | $93.89 | 132945 |
| 2026-02-24 | 92.55 | $93.41 | 91600 |
| 2026-02-23 | 92.48 | $92.72 | 120200 |
| 2026-02-20 | 92.43 | $93.35 | 124740 |
| 2026-02-19 | 92.33 | $92.81 | 122065 |
| 2026-02-18 | 92.25 | $92.91 | 136445 |
| 2026-02-17 | 92.11 | $92.61 | 110304 |
| 2026-02-13 | 92.06 | $92.59 | 83000 |
| 2026-02-12 | 92.01 | $92.34 | 114503 |
| 2026-02-11 | 91.96 | $93.33 | 92700 |
| 2026-02-10 | 91.86 | $93.14 | 94112 |
| 2026-02-09 | 91.79 | $93.12 | 95129 |
| 2026-02-06 | 91.70 | $92.53 | 96100 |
| 2026-02-05 | 91.62 | $90.85 | 140161 |
| 2026-02-04 | 91.62 | $91.79 | 65921 |
| 2026-02-03 | 91.58 | $92.02 | 116806 |
| 2026-02-02 | 91.50 | $92.29 | 105100 |
| 2026-01-30 | 91.39 | $91.87 | 85727 |
| 2026-01-29 | 91.28 | $92.44 | 96100 |
| 2026-01-28 | 91.16 | $92.41 | 88500 |
| 2026-01-27 | 91.05 | $92.52 | 98130 |
| 2026-01-26 | 90.93 | $92.04 | 134700 |
| 2026-01-23 | 90.84 | $91.67 | 99418 |
| 2026-01-22 | 90.76 | $91.39 | 102355 |
| 2026-01-21 | 90.71 | $91.10 | 223116 |
| 2026-01-20 | 90.66 | $90.24 | 223557 |
| 2026-01-16 | 90.63 | $91.53 | 147130 |
| 2026-01-15 | 90.50 | $91.57 | 134361 |
| 2026-01-14 | 90.41 | $91.28 | 124722 |
| 2026-01-13 | 90.34 | $91.46 | 119600 |
| 2026-01-12 | 90.26 | $91.61 | 151389 |
| 2026-01-09 | 90.20 | $91.41 | 102700 |
| 2026-01-08 | 90.14 | $90.85 | 101043 |
| 2026-01-07 | 90.09 | $90.81 | 80800 |
| 2026-01-06 | 90.03 | $90.99 | 118500 |
| 2026-01-05 | 89.98 | $90.60 | 156721 |
| 2026-01-02 | 89.94 | $90.05 | 133578 |
| 2025-12-31 | 89.93 | $89.56 | 108500 |
| 2025-12-30 | 89.93 | $90.06 | 111055 |
| 2025-12-29 | 89.89 | $90.16 | 238122 |
| 2025-12-26 | 89.87 | $90.20 | 125769 |
| 2025-12-24 | 89.83 | $90.24 | 71546 |
| 2025-12-23 | 89.76 | $90.02 | 114347 |
| 2025-12-22 | 89.66 | $90.53 | 167700 |
| 2025-12-19 | 89.49 | $90.11 | 121842 |
| 2025-12-18 | 89.31 | $89.55 | 116291 |
| 2025-12-17 | 89.21 | $88.96 | 93861 |
| 2025-12-16 | 89.13 | $89.70 | 84346 |
| 2025-12-15 | 89.04 | $89.84 | 123100 |
| 2025-12-12 | 88.99 | $89.86 | 89423 |
| 2025-12-11 | 88.93 | $90.55 | 130400 |
| 2025-12-10 | 88.90 | $90.23 | 91500 |
| 2025-12-09 | 88.88 | $89.72 | 87144 |
| 2025-12-08 | 88.87 | $89.66 | 112100 |
| 2025-12-05 | 88.80 | $90.03 | 129800 |
| 2025-12-04 | 88.72 | $89.80 | 76100 |
| 2025-12-03 | 88.68 | $89.84 | 271927 |
| 2025-12-02 | 88.62 | $89.58 | 86730 |
| 2025-12-01 | 88.62 | $89.28 | 100806 |
| 2025-11-28 | 88.62 | $89.75 | 35832 |
| 2025-11-26 | 88.60 | $89.40 | 386502 |
| 2025-11-25 | 88.62 | $88.84 | 82800 |
| 2025-11-24 | 88.69 | $87.96 | 77900 |
| 2025-11-21 | 88.79 | $87.11 | 95800 |
| 2025-11-20 | 88.90 | $86.55 | 134041 |
| 2025-11-19 | 89.01 | $87.45 | 78416 |
| 2025-11-18 | 89.06 | $87.39 | 97400 |
| 2025-11-17 | 89.12 | $87.89 | 128400 |
| 2025-11-14 | 89.17 | $88.81 | 77346 |
| 2025-11-13 | 89.13 | $88.75 | 82744 |
| 2025-11-12 | 89.08 | $89.97 | 91600 |
| 2025-11-11 | 88.98 | $89.73 | 65000 |
| 2025-11-10 | 88.88 | $89.54 | 86580 |
| 2025-11-07 | 88.78 | $88.40 | 89548 |
| 2025-11-06 | 88.69 | $88.40 | 59400 |
| 2025-11-05 | 88.69 | $88.97 | 78239 |
| 2025-11-04 | 88.68 | $88.64 | 74745 |
| 2025-11-03 | 88.66 | $89.47 | 68811 |
| 2025-10-31 | 88.63 | $89.40 | 74048 |
| 2025-10-30 | 88.59 | $89.32 | 78464 |
| 2025-10-29 | 88.54 | $89.84 | 75445 |
| 2025-10-28 | 88.47 | $90.12 | 56814 |
| 2025-10-27 | 88.37 | $90.04 | 66433 |
| 2025-10-24 | 88.26 | $89.25 | 82473 |
| 2025-10-23 | 88.18 | $88.90 | 78802 |
| 2025-10-22 | 88.09 | $88.30 | 67000 |
| 2025-10-21 | 88.05 | $88.56 | 117241 |
| 2025-10-20 | 88.02 | $88.93 | 80917 |
| 2025-10-17 | 87.98 | $88.02 | 91500 |
| 2025-10-16 | 87.97 | $87.80 | 96002 |
| 2025-10-15 | 87.97 | $88.06 | 84718 |
| 2025-10-14 | 87.95 | $87.60 | 98900 |
| 2025-10-13 | 87.95 | $87.67 | 138300 |
| 2025-10-10 | 87.95 | $86.51 | 154700 |
| 2025-10-09 | 87.99 | $88.42 | 82507 |
| 2025-10-08 | 87.93 | $88.66 | 95700 |
| 2025-10-07 | 87.83 | $88.37 | 107000 |
| 2025-10-06 | 87.73 | $88.80 | 90700 |
| 2025-10-03 | 87.61 | $88.56 | 70305 |
| 2025-10-02 | 87.49 | $88.40 | 45233 |
| 2025-10-01 | 87.36 | $88.44 | 84201 |
| 2025-09-30 | 87.21 | $88.14 | 110243 |
| 2025-09-29 | 87.06 | $87.88 | 113537 |
| 2025-09-26 | 86.94 | $87.48 | 78600 |
| 2025-09-25 | 86.87 | $87.17 | 68700 |
| 2025-09-24 | 86.80 | $87.47 | 107700 |
| 2025-09-23 | 86.71 | $87.96 | 93400 |
| 2025-09-22 | 86.59 | $88.11 | 102400 |
| 2025-09-19 | 86.48 | $87.91 | 80935 |
| 2025-09-18 | 86.32 | $87.83 | 86400 |
| 2025-09-17 | 86.18 | $87.55 | 77100 |
| 2025-09-16 | 86.06 | $87.65 | 87623 |
| 2025-09-15 | 85.94 | $87.66 | 79400 |
| 2025-09-12 | 85.83 | $87.25 | 80822 |
| 2025-09-11 | 85.74 | $87.31 | 70100 |
| 2025-09-10 | 85.65 | $86.59 | 65500 |
| 2025-09-09 | 85.58 | $86.43 | 58540 |
| 2025-09-08 | 85.48 | $86.47 | 62240 |
| 2025-09-05 | 85.38 | $86.07 | 73100 |
| 2025-09-04 | 85.29 | $85.89 | 58909 |
| 2025-09-03 | 85.19 | $85.41 | 99638 |
| 2025-09-02 | 85.10 | $85.10 | 118108 |
| 2025-08-29 | 85.03 | $85.53 | 76900 |
| 2025-08-28 | 84.89 | $86.03 | 81100 |
| 2025-08-27 | 84.76 | $85.79 | 84302 |
| 2025-08-26 | 84.67 | $85.70 | 77328 |
| 2025-08-25 | 84.59 | $85.51 | 74000 |
| 2025-08-22 | 84.52 | $85.97 | 82012 |
| 2025-08-21 | 84.45 | $84.70 | 88300 |
| 2025-08-20 | 84.44 | $84.95 | 50700 |
| 2025-08-19 | 84.41 | $85.17 | 63332 |
| 2025-08-18 | 84.34 | $85.36 | 66700 |
| 2025-08-15 | 84.25 | $85.40 | 43200 |
| 2025-08-14 | 84.15 | $85.45 | 65100 |
| 2025-08-13 | 84.05 | $85.51 | 59746 |
| 2025-08-12 | 83.92 | $85.21 | 49807 |
| 2025-08-11 | 83.80 | $84.39 | 64308 |
| 2025-08-08 | 83.74 | $84.53 | 54338 |
| 2025-08-07 | 83.67 | $84.10 | 67000 |
| 2025-08-06 | 83.64 | $83.98 | 52874 |
| 2025-08-05 | 83.60 | $83.60 | 48949 |
| 2025-08-04 | 83.57 | $83.74 | 61204 |
| 2025-08-01 | 83.51 | $82.74 | 81700 |
| 2025-07-31 | 83.55 | $83.49 | 104306 |
| 2025-07-30 | 83.52 | $83.86 | 47000 |
| 2025-07-29 | 83.50 | $84.05 | 38600 |
| 2025-07-28 | 83.46 | $84.21 | 42006 |
| 2025-07-25 | 83.40 | $84.57 | 97800 |
| 2025-07-24 | 83.30 | $84.39 | 71500 |
| 2025-07-23 | 83.19 | $84.47 | 75900 |
| 2025-07-22 | 83.08 | $83.78 | 38028 |
| 2025-07-21 | 82.96 | $83.61 | 61400 |
| 2025-07-18 | 82.81 | $83.30 | 81232 |
| 2025-07-17 | 82.70 | $83.39 | 82512 |
| 2025-07-16 | 82.57 | $83.01 | 417000 |
| 2025-07-15 | 82.51 | $82.78 | 119512 |
| 2025-07-14 | 82.42 | $83.18 | 57500 |
| 2025-07-11 | 82.35 | $83.07 | 56000 |
| 2025-07-10 | 82.28 | $83.48 | 61213 |
| 2025-07-09 | 82.19 | $83.30 | 82938 |
| 2025-07-08 | 82.09 | $82.89 | 124134 |
| 2025-07-07 | 82.00 | $82.71 | 85200 |
| 2025-07-03 | 81.89 | $83.39 | 53111 |
| 2025-07-02 | 81.78 | $83.01 | 61900 |
| 2025-07-01 | 81.67 | $83.34 | 109246 |
| 2025-06-30 | 81.53 | $83.40 | 64248 |
| 2025-06-27 | 81.37 | $83.00 | 103100 |
| 2025-06-26 | 81.23 | $82.59 | 110000 |
| 2025-06-25 | 81.10 | $82.16 | 67300 |
| 2025-06-24 | 81.01 | $82.25 | 110611 |
| 2025-06-23 | 80.87 | $81.24 | 69400 |
| 2025-06-20 | 80.77 | $80.75 | 57800 |
| 2025-06-18 | 80.70 | $80.98 | 68600 |
| 2025-06-17 | 80.67 | $80.95 | 109700 |
| 2025-06-16 | 80.64 | $81.64 | 321013 |
| 2025-06-13 | 80.57 | $81.01 | 58126 |
| 2025-06-12 | 80.51 | $81.93 | 52529 |
| 2025-06-11 | 80.39 | $81.60 | 71800 |
| 2025-06-10 | 80.28 | $81.60 | 63907 |
| 2025-06-09 | 80.16 | $81.32 | 61900 |
| 2025-06-06 | 79.98 | $81.09 | 70432 |
| 2025-06-05 | 79.80 | $80.64 | 66314 |
| 2025-06-04 | 79.64 | $81.03 | 173802 |
| 2025-06-03 | 79.46 | $80.80 | 83600 |
| 2025-06-02 | 79.30 | $80.61 | 94933 |
| 2025-05-30 | 79.17 | $80.17 | 68801 |
| 2025-05-29 | 79.00 | $80.23 | 82100 |
| 2025-05-28 | 78.83 | $80.00 | 95301 |
| 2025-05-27 | 78.66 | $80.43 | 99600 |
| 2025-05-23 | 78.46 | $79.29 | 46000 |
| 2025-05-22 | 78.30 | $79.29 | 71320 |
| 2025-05-21 | 78.13 | $79.45 | 71600 |
| 2025-05-20 | 77.89 | $80.29 | 65750 |
| 2025-05-19 | 77.58 | $80.45 | 76942 |
| 2025-05-16 | 77.19 | $80.20 | 111545 |
| 2025-05-15 | 76.87 | $79.82 | 85350 |
| 2025-05-14 | 76.55 | $79.41 | 71128 |
| 2025-05-13 | 76.29 | $79.52 | 67325 |
| 2025-05-12 | 76.02 | $79.19 | 743578 |
| 2025-05-09 | 75.74 | $77.65 | 126742 |
| 2025-05-08 | 75.48 | $77.60 | 168400 |
| 2025-05-07 | 75.29 | $77.39 | 51900 |
| 2025-05-06 | 74.90 | $77.41 | 72088 |
| 2025-05-05 | 74.53 | $77.62 | 142225 |
| 2025-05-02 | 74.20 | $77.93 | 112421 |
| 2025-05-01 | 74.03 | $76.91 | 80400 |
| 2025-04-30 | 74.03 | $76.66 | 61000 |
| 2025-04-29 | 74.03 | $76.69 | 87700 |
| 2025-04-28 | 74.02 | $76.38 | 50100 |
| 2025-04-25 | 74.02 | $76.16 | 67700 |
| 2025-04-24 | 74.08 | $75.86 | 65900 |
| 2025-04-23 | 74.16 | $74.72 | 61800 |
| 2025-04-22 | 74.33 | $73.93 | 73700 |
| 2025-04-21 | 74.53 | $72.75 | 208217 |
| 2025-04-17 | 74.76 | $73.79 | 113100 |
| 2025-04-16 | 74.94 | $73.43 | 90013 |
| 2025-04-15 | 75.16 | $74.26 | 121200 |
| 2025-04-14 | 75.30 | $74.16 | 144000 |
| 2025-04-11 | 75.47 | $73.54 | 93100 |
| 2025-04-10 | 75.64 | $72.35 | 117464 |
| 2025-04-09 | 75.81 | $73.94 | 230935 |
| 2025-04-08 | 75.94 | $69.46 | 231158 |
| 2025-04-07 | 76.27 | $70.11 | 293844 |
| 2025-04-04 | 76.59 | $71.06 | 217600 |
| 2025-04-03 | 76.93 | $74.50 | 156340 |
| 2025-04-02 | 77.08 | $76.85 | 70526 |
| 2025-04-01 | 77.17 | $76.73 | 66900 |
| 2025-03-31 | 77.21 | $76.50 | 150100 |
| 2025-03-28 | 77.28 | $76.29 | 148300 |
| 2025-03-27 | 77.39 | $77.33 | 79902 |
| 2025-03-26 | 77.43 | $77.43 | 61836 |
| 2025-03-25 | 77.50 | $78.15 | 106400 |
| 2025-03-24 | 77.54 | $77.99 | 60646 |
| 2025-03-21 | 77.58 | $77.33 | 57400 |
| 2025-03-20 | 77.67 | $77.48 | 86504 |
| 2025-03-19 | 77.79 | $77.65 | 152841 |
| 2025-03-18 | 77.91 | $77.15 | 67400 |
| 2025-03-17 | 78.05 | $77.60 | 96032 |
| 2025-03-14 | 78.16 | $76.98 | 64193 |
| 2025-03-13 | 78.29 | $75.72 | 56823 |
| 2025-03-12 | 78.46 | $76.44 | 89315 |
| 2025-03-11 | 78.59 | $76.14 | 99847 |
| 2025-03-10 | 78.73 | $76.41 | 183928 |
| 2025-03-07 | 78.84 | $78.00 | 96003 |
| 2025-03-06 | 78.90 | $77.50 | 65400 |
| 2025-03-05 | 78.98 | $78.50 | 65000 |
| 2025-03-04 | 78.99 | $77.53 | 99711 |
| 2025-03-03 | 79.01 | $78.01 | 98700 |
| 2025-02-28 | 79.03 | $78.55 | 72600 |
| 2025-02-27 | 79.05 | $78.00 | 98100 |
| 2025-02-26 | 79.07 | $78.92 | 50216 |
| 2025-02-25 | 79.06 | $78.89 | 69600 |
| 2025-02-24 | 79.03 | $78.85 | 98600 |
| 2025-02-21 | 79.03 | $79.10 | 55700 |
| 2025-02-20 | 79.01 | $79.86 | 62942 |
| 2025-02-19 | 78.94 | $79.97 | 69700 |
| 2025-02-18 | 78.86 | $80.01 | 68900 |
| 2025-02-14 | 78.74 | $79.79 | 55100 |
| 2025-02-13 | 78.61 | $79.64 | 71101 |
| 2025-02-12 | 78.48 | $79.00 | 51452 |
| 2025-02-11 | 78.32 | $79.10 | 87909 |
| 2025-02-10 | 78.15 | $79.02 | 93000 |
| 2025-02-07 | 77.99 | $78.61 | 104700 |
| 2025-02-06 | 77.90 | $79.23 | 74800 |
| 2025-02-05 | 77.78 | $79.02 | 59200 |
| 2025-02-04 | 77.70 | $78.63 | 106724 |
| 2025-02-03 | 77.61 | $78.03 | 136318 |
| 2025-01-31 | 77.53 | $78.46 | 115000 |
| 2025-01-30 | 77.44 | $78.92 | 147500 |
| 2025-01-29 | 77.33 | $78.43 | 129600 |
| 2025-01-28 | 77.27 | $78.66 | 92706 |
| 2025-01-27 | 77.22 | $78.24 | 348300 |
| 2025-01-24 | 77.20 | $78.83 | 125100 |
| 2025-01-23 | 77.12 | $78.82 | 147100 |
| 2025-01-22 | 77.02 | $78.48 | 107200 |
| 2025-01-21 | 76.95 | $78.34 | 333037 |
| 2025-01-17 | 76.89 | $77.64 | 166405 |
| 2025-01-16 | 76.96 | $77.04 | 235800 |
| 2025-01-15 | 77.07 | $77.06 | 69437 |
| 2025-01-14 | 77.18 | $75.91 | 88649 |
| 2025-01-13 | 77.35 | $75.70 | 259428 |
| 2025-01-10 | 77.56 | $75.73 | 205805 |
| 2025-01-08 | 77.74 | $76.82 | 80100 |
| 2025-01-07 | 77.89 | $76.87 | 91500 |
| 2025-01-06 | 78.05 | $77.31 | 256900 |
| 2025-01-03 | 78.18 | $77.00 | 106700 |
| 2025-01-02 | 78.32 | $76.35 | 210500 |
| 2024-12-31 | 78.47 | $76.61 | 131800 |
| 2024-12-30 | 78.62 | $76.66 | 195800 |
| 2024-12-27 | 78.75 | $77.29 | 218200 |
| 2024-12-26 | 78.83 | $77.79 | 212300 |
| 2024-12-24 | 78.88 | $77.80 | 132931 |
| 2024-12-23 | 78.93 | $77.13 | 349500 |
| 2024-12-20 | 78.99 | $76.79 | 211800 |
| 2024-12-19 | 79.06 | $77.12 | 183210 |
| 2024-12-18 | 79.09 | $77.18 | 197643 |
| 2024-12-17 | 79.13 | $79.01 | 160000 |
| 2024-12-16 | 79.06 | $79.35 | 320200 |
| 2024-12-13 | 78.97 | $79.26 | 180800 |
| 2024-12-12 | 78.91 | $79.31 | 150400 |
| 2024-12-11 | 78.85 | $79.81 | 129200 |
| 2024-12-10 | 78.78 | $79.43 | 130200 |
| 2024-12-09 | 78.76 | $79.82 | 203450 |
| 2024-12-06 | 78.72 | $79.91 | 69209 |
| 2024-12-05 | 78.69 | $79.88 | 60941 |
| 2024-12-04 | 78.62 | $79.86 | 135463 |
| 2024-12-03 | 78.51 | $79.48 | 84906 |
| 2024-12-02 | 78.39 | $79.48 | 130742 |
| 2024-11-29 | 78.26 | $79.35 | 42639 |
| 2024-11-27 | 78.14 | $78.84 | 109117 |
| 2024-11-26 | 78.08 | $78.82 | 88200 |
| 2024-11-25 | 78.04 | $78.70 | 121843 |
| 2024-11-22 | 78.01 | $78.36 | 124800 |
| 2024-11-21 | 77.98 | $78.14 | 113514 |
| 2024-11-20 | 77.97 | $77.88 | 119129 |
| 2024-11-19 | 77.96 | $77.87 | 86700 |
| 2024-11-18 | 77.99 | $77.71 | 110518 |
| 2024-11-15 | 78.02 | $77.44 | 131017 |
| 2024-11-14 | 78.09 | $78.01 | 85600 |
| 2024-11-13 | 78.12 | $78.27 | 164600 |
| 2024-11-12 | 78.14 | $78.39 | 57900 |
| 2024-11-11 | 78.14 | $78.98 | 230935 |
| 2024-11-08 | 78.13 | $79.02 | 102930 |
| 2024-11-07 | 78.11 | $79.24 | 61100 |
| 2024-11-06 | 78.06 | $78.47 | 220013 |
| 2024-11-05 | 78.05 | $77.76 | 43162 |
| 2024-11-04 | 78.07 | $77.00 | 77500 |
| 2024-11-01 | 78.11 | $77.01 | 100000 |
| 2024-10-31 | 78.18 | $76.82 | 65718 |
| 2024-10-30 | 78.24 | $77.79 | 47315 |
| 2024-10-29 | 78.27 | $78.01 | 54645 |
| 2024-10-28 | 78.29 | $78.09 | 253723 |
| 2024-10-25 | 78.33 | $77.73 | 86776 |
| 2024-10-24 | 78.39 | $77.87 | 71334 |
| 2024-10-23 | 78.45 | $77.74 | 66948 |
| 2024-10-22 | 78.48 | $78.35 | 71614 |
| 2024-10-21 | 78.49 | $78.43 | 78735 |
| 2024-10-18 | 78.48 | $78.87 | 94900 |
| 2024-10-17 | 78.43 | $78.60 | 80543 |
| 2024-10-16 | 78.41 | $78.65 | 91200 |
| 2024-10-15 | 78.34 | $78.32 | 63600 |
| 2024-10-14 | 78.29 | $78.89 | 55722 |
| 2024-10-11 | 78.21 | $78.64 | 68105 |
| 2024-10-10 | 78.14 | $78.23 | 42901 |
| 2024-10-09 | 78.06 | $78.26 | 58410 |
| 2024-10-08 | 77.97 | $78.11 | 73430 |
| 2024-10-07 | 77.85 | $77.86 | 140628 |
| 2024-10-04 | 77.74 | $78.39 | 94300 |
| 2024-10-03 | 77.57 | $77.96 | 68649 |
| 2024-10-02 | 77.47 | $78.31 | 82700 |
| 2024-10-01 | 77.36 | $78.49 | 45800 |
| 2024-09-30 | 77.25 | $78.91 | 65105 |
| 2024-09-27 | 77.17 | $78.93 | 81049 |
| 2024-09-26 | 77.07 | $79.05 | 44200 |
| 2024-09-25 | 76.96 | $78.27 | 63300 |
| 2024-09-24 | 76.91 | $78.58 | 147329 |
| 2024-09-23 | 76.84 | $78.20 | 65200 |
| 2024-09-20 | 76.80 | $77.97 | 51400 |
| 2024-09-19 | 76.72 | $78.23 | 44800 |
| 2024-09-18 | 76.66 | $77.11 | 87837 |
| 2024-09-17 | 76.63 | $77.31 | 69900 |
| 2024-09-16 | 76.60 | $77.43 | 88126 |
| 2024-09-13 | 76.53 | $77.15 | 46711 |
| 2024-09-12 | 76.47 | $76.76 | 45214 |
| 2024-09-11 | 76.38 | $76.32 | 69700 |
| 2024-09-10 | 76.30 | $75.78 | 53526 |
| 2024-09-09 | 76.20 | $75.63 | 59804 |
| 2024-09-06 | 76.11 | $75.01 | 75700 |
| 2024-09-05 | 76.04 | $76.01 | 45216 |
| 2024-09-04 | 75.86 | $76.13 | 64438 |
| 2024-09-03 | 75.67 | $76.14 | 88404 |
| 2024-08-30 | 75.47 | $77.36 | 69500 |
| 2024-08-29 | 75.29 | $76.96 | 46629 |
| 2024-08-28 | 75.18 | $76.92 | 71300 |
| 2024-08-27 | 75.12 | $77.24 | 66503 |
| 2024-08-26 | 75.00 | $77.13 | 96111 |
| 2024-08-23 | 74.88 | $77.39 | 52610 |
| 2024-08-22 | 74.75 | $76.44 | 74000 |
| 2024-08-21 | 74.64 | $76.95 | 57620 |
| 2024-08-20 | 74.51 | $76.58 | 75610 |
| 2024-08-19 | 74.46 | $76.68 | 64900 |
| 2024-08-16 | 74.42 | $76.08 | 48600 |
| 2024-08-15 | 74.37 | $75.79 | 86806 |
| 2024-08-14 | 74.36 | $75.00 | 96700 |
| 2024-08-13 | 74.42 | $74.84 | 56146 |
| 2024-08-12 | 74.52 | $73.78 | 55812 |
| 2024-08-09 | 74.65 | $73.79 | 62831 |
| 2024-08-08 | 74.78 | $73.54 | 69500 |
| 2024-08-07 | 74.91 | $72.37 | 47645 |
| 2024-08-06 | 75.09 | $72.49 | 71720 |
| 2024-08-05 | 75.24 | $72.11 | 101725 |
| 2024-08-02 | 75.41 | $73.74 | 58600 |
| 2024-08-01 | 75.49 | $74.67 | 58800 |
| 2024-07-31 | 75.52 | $75.75 | 50937 |
| 2024-07-30 | 75.46 | $74.78 | 47400 |
| 2024-07-29 | 75.46 | $74.84 | 40400 |
| 2024-07-26 | 75.45 | $74.87 | 46206 |
| 2024-07-25 | 75.45 | $74.18 | 55317 |
| 2024-07-24 | 75.49 | $74.37 | 110721 |
| 2024-07-23 | 75.52 | $75.55 | 165800 |
| 2024-07-22 | 75.48 | $75.76 | 65900 |
| 2024-07-19 | 75.44 | $75.13 | 82300 |
| 2024-07-18 | 75.43 | $75.58 | 57535 |
| 2024-07-17 | 75.40 | $76.20 | 52600 |
| 2024-07-16 | 75.33 | $76.91 | 47200 |
| 2024-07-15 | 75.21 | $76.35 | 56445 |
| 2024-07-12 | 75.13 | $76.47 | 56635 |
| 2024-07-11 | 75.04 | $76.04 | 51113 |
| 2024-07-10 | 74.94 | $76.08 | 42730 |
| 2024-07-09 | 74.85 | $75.40 | 70500 |
| 2024-07-08 | 74.79 | $75.45 | 130746 |
| 2024-07-05 | 74.74 | $75.49 | 79200 |
| 2024-07-03 | 74.69 | $75.10 | 40600 |
| 2024-07-02 | 74.62 | $74.55 | 43300 |
| 2024-07-01 | 74.59 | $74.78 | 170307 |
| 2024-06-28 | 74.53 | $74.78 | 32042 |
| 2024-06-27 | 74.46 | $74.92 | 46000 |
| 2024-06-26 | 74.37 | $74.80 | 34901 |
| 2024-06-25 | 74.32 | $75.00 | 100900 |
| 2024-06-24 | 74.27 | $74.88 | 152600 |
| 2024-06-21 | 74.20 | $74.81 | 75100 |
| 2024-06-20 | 74.16 | $74.96 | 59000 |
| 2024-06-18 | 74.13 | $75.08 | 77103 |
| 2024-06-17 | 74.10 | $74.84 | 55600 |
| 2024-06-14 | 74.07 | $74.45 | 48728 |
| 2024-06-13 | 74.05 | $74.65 | 97900 |
| 2024-06-12 | 74.04 | $74.79 | 60806 |
| 2024-06-11 | 73.98 | $74.08 | 38200 |
| 2024-06-10 | 73.94 | $74.26 | 53500 |
| 2024-06-07 | 73.89 | $74.10 | 43200 |
| 2024-06-06 | 73.84 | $74.50 | 44600 |
| 2024-06-05 | 73.75 | $74.44 | 60600 |
| 2024-06-04 | 73.67 | $73.79 | 53400 |
| 2024-06-03 | 73.62 | $73.86 | 61672 |
| 2024-05-31 | 73.54 | $73.69 | 61500 |
| 2024-05-30 | 73.43 | $73.22 | 61420 |
| 2024-05-29 | 73.30 | $73.19 | 36140 |
| 2024-05-28 | 73.19 | $73.86 | 61223 |
| 2024-05-24 | 73.08 | $74.01 | 54131 |
| 2024-05-23 | 72.95 | $73.46 | 143233 |
| 2024-05-22 | 72.82 | $74.05 | 44452 |
| 2024-05-21 | 72.68 | $74.35 | 39702 |
| 2024-05-20 | 72.52 | $74.33 | 76215 |
| 2024-05-17 | 72.33 | $74.24 | 62905 |
| 2024-05-16 | 72.12 | $74.18 | 58818 |
| 2024-05-15 | 71.93 | $74.34 | 39500 |
| 2024-05-14 | 71.73 | $73.62 | 66200 |
| 2024-05-13 | 71.58 | $73.28 | 58827 |
| 2024-05-10 | 71.46 | $73.21 | 38500 |
| 2024-05-09 | 71.37 | $73.15 | 49400 |
| 2024-05-08 | 71.33 | $72.76 | 31400 |
| 2024-05-07 | 71.30 | $72.83 | 42500 |
| 2024-05-06 | 71.30 | $72.77 | 115100 |
| 2024-05-03 | 71.30 | $72.19 | 59600 |
| 2024-05-02 | 71.33 | $71.50 | 76700 |
| 2024-05-01 | 71.36 | $70.74 | 59146 |
| 2024-04-30 | 71.47 | $70.87 | 65400 |
| 2024-04-29 | 71.56 | $71.75 | 175100 |
| 2024-04-26 | 71.63 | $71.42 | 61600 |
| 2024-04-25 | 71.73 | $70.89 | 56600 |
| 2024-04-24 | 71.86 | $71.14 | 98300 |
| 2024-04-23 | 71.95 | $71.26 | 73116 |
| 2024-04-22 | 72.04 | $70.52 | 63200 |
| 2024-04-19 | 72.17 | $70.02 | 82021 |
| 2024-04-18 | 72.33 | $70.30 | 100800 |
| 2024-04-17 | 72.47 | $70.36 | 109949 |
| 2024-04-16 | 72.58 | $70.55 | 89009 |
| 2024-04-15 | 72.67 | $70.88 | 177100 |
| 2024-04-12 | 72.72 | $71.46 | 92918 |
| 2024-04-11 | 72.77 | $72.38 | 56618 |
| 2024-04-10 | 72.78 | $72.10 | 106500 |
| 2024-04-09 | 72.81 | $72.92 | 66500 |
| 2024-04-08 | 72.77 | $72.80 | 87215 |
| 2024-04-05 | 72.75 | $72.69 | 98117 |
| 2024-04-04 | 72.75 | $72.21 | 72000 |
| 2024-04-03 | 72.74 | $72.80 | 68810 |
| 2024-04-02 | 72.68 | $72.66 | 145604 |
| 2024-04-01 | 72.64 | $73.19 | 140800 |
| 2024-03-28 | 72.58 | $73.46 | 95320 |
| 2024-03-27 | 72.48 | $73.50 | 60565 |
| 2024-03-26 | 72.36 | $72.94 | 90400 |
| 2024-03-25 | 72.28 | $72.99 | 80165 |
| 2024-03-22 | 72.19 | $73.12 | 43517 |
| 2024-03-21 | 72.11 | $73.29 | 173617 |
| 2024-03-20 | 72.01 | $73.14 | 57747 |
| 2024-03-19 | 71.88 | $72.53 | 59810 |
| 2024-03-18 | 71.77 | $72.24 | 56900 |
| 2024-03-15 | 71.68 | $72.04 | 59200 |
| 2024-03-14 | 71.62 | $72.38 | 76700 |
| 2024-03-13 | 71.50 | $72.65 | 98520 |
| 2024-03-12 | 71.35 | $72.68 | 61822 |
| 2024-03-11 | 71.24 | $72.17 | 43800 |
| 2024-03-08 | 71.15 | $72.38 | 56930 |
| 2024-03-07 | 71.04 | $72.60 | 100300 |
| 2024-03-06 | 70.92 | $72.00 | 186200 |
| 2024-03-05 | 70.82 | $71.56 | 101750 |
| 2024-03-04 | 70.72 | $71.90 | 70300 |
| 2024-03-01 | 70.62 | $72.00 | 88800 |
| 2024-02-29 | 70.51 | $71.41 | 58840 |
| 2024-02-28 | 70.39 | $71.14 | 44220 |
| 2024-02-27 | 70.32 | $71.36 | 80244 |
| 2024-02-26 | 70.24 | $71.26 | 76900 |
| 2024-02-23 | 70.15 | $71.45 | 52800 |
| 2024-02-22 | 70.04 | $71.37 | 73300 |
| 2024-02-21 | 69.93 | $70.44 | 123500 |
| 2024-02-20 | 69.85 | $70.35 | 167715 |
| 2024-02-16 | 69.78 | $70.53 | 48400 |
| 2024-02-15 | 69.68 | $70.68 | 66200 |
| 2024-02-14 | 69.56 | $70.16 | 88722 |
| 2024-02-13 | 69.43 | $69.51 | 156548 |
| 2024-02-12 | 69.37 | $70.57 | 57349 |
| 2024-02-09 | 69.28 | $70.42 | 72120 |
| 2024-02-08 | 69.20 | $70.16 | 127700 |
| 2024-02-07 | 69.12 | $70.15 | 69121 |
| 2024-02-06 | 69.04 | $69.95 | 78208 |
| 2024-02-05 | 68.97 | $69.61 | 118200 |
| 2024-02-02 | 68.89 | $69.90 | 47300 |
| 2024-02-01 | 68.80 | $69.76 | 106200 |
| 2024-01-31 | 68.72 | $69.12 | 147043 |
| 2024-01-30 | 68.69 | $69.71 | 78500 |
| 2024-01-29 | 68.66 | $69.77 | 190200 |
| 2024-01-26 | 68.63 | $69.41 | 82437 |
| 2024-01-25 | 68.62 | $69.31 | 64942 |
| 2024-01-24 | 68.60 | $69.06 | 174600 |
| 2024-01-23 | 68.58 | $68.90 | 91700 |
| 2024-01-22 | 68.60 | $68.82 | 319300 |
| 2024-01-19 | 68.59 | $68.66 | 111716 |
| 2024-01-18 | 68.61 | $68.15 | 166243 |
| 2024-01-17 | 68.65 | $67.75 | 90828 |
| 2024-01-16 | 68.69 | $68.17 | 173904 |
| 2024-01-12 | 68.73 | $68.87 | 106000 |
| 2024-01-11 | 68.71 | $68.71 | 436339 |
| 2024-01-10 | 68.64 | $68.70 | 75200 |
| 2024-01-09 | 68.57 | $68.43 | 174900 |
| 2024-01-08 | 68.50 | $68.67 | 339745 |
| 2024-01-05 | 68.42 | $68.01 | 258539 |
| 2024-01-04 | 68.35 | $67.97 | 142800 |
| 2024-01-03 | 68.28 | $68.12 | 136103 |
| 2024-01-02 | 68.21 | $68.58 | 454317 |
| 2023-12-29 | 68.14 | $69.05 | 139400 |
| 2023-12-28 | 68.01 | $69.22 | 150300 |
| 2023-12-27 | 67.87 | $69.28 | 159020 |
| 2023-12-26 | 67.72 | $68.95 | 182200 |
| 2023-12-22 | 67.59 | $68.68 | 152836 |
| 2023-12-21 | 67.47 | $69.20 | 228213 |
| 2023-12-20 | 67.32 | $68.55 | 213723 |
| 2023-12-19 | 67.20 | $69.23 | 159118 |
| 2023-12-18 | 67.05 | $68.79 | 306100 |
| 2023-12-15 | 66.90 | $68.63 | 164324 |
| 2023-12-14 | 66.75 | $68.99 | 209306 |
| 2023-12-13 | 66.57 | $68.38 | 299840 |
| 2023-12-12 | 66.43 | $67.41 | 133600 |
| 2023-12-11 | 66.26 | $67.26 | 538137 |
| 2023-12-08 | 66.11 | $67.05 | 259941 |
| 2023-12-07 | 65.94 | $66.96 | 255000 |
| 2023-12-06 | 65.79 | $66.65 | 243500 |
| 2023-12-05 | 65.65 | $66.65 | 282600 |
| 2023-12-04 | 65.52 | $66.70 | 298747 |
| 2023-12-01 | 65.38 | $67.10 | 173800 |
| 2023-11-30 | 65.19 | $66.50 | 360700 |
| 2023-11-29 | 64.98 | $66.47 | 147202 |
| 2023-11-28 | 64.74 | $66.33 | 168302 |
| 2023-11-27 | 64.50 | $66.25 | 455000 |
| 2023-11-24 | 64.23 | $66.33 | 63649 |
| 2023-11-22 | 63.97 | $66.22 | 148000 |
| 2023-11-21 | 63.74 | $66.10 | 85001 |
| 2023-11-20 | 63.54 | $66.21 | 173631 |
| 2023-11-17 | 63.32 | $65.89 | 251500 |
| 2023-11-16 | 63.12 | $65.49 | 139812 |
| 2023-11-15 | 62.96 | $65.52 | 67808 |
| 2023-11-14 | 62.83 | $65.48 | 126829 |
| 2023-11-13 | 62.74 | $64.12 | 136700 |
| 2023-11-10 | 62.72 | $64.21 | 210435 |
| 2023-11-09 | 62.67 | $63.55 | 155320 |
| 2023-11-08 | 62.68 | $63.94 | 223846 |
| 2023-11-07 | 62.69 | $63.96 | 122538 |
| 2023-11-06 | 62.68 | $63.96 | 163600 |
| 2023-11-03 | 62.65 | $64.01 | 121907 |
| 2023-11-02 | 62.60 | $63.32 | 181104 |
| 2023-11-01 | 62.56 | $62.28 | 210000 |
| 2023-10-31 | 62.57 | $61.66 | 124635 |
| 2023-10-30 | 62.59 | $61.44 | 263400 |
| 2023-10-27 | 62.67 | $60.96 | 170008 |
| 2023-10-26 | 62.80 | $61.14 | 131407 |
| 2023-10-25 | 62.93 | $61.51 | 234000 |
| 2023-10-24 | 63.01 | $62.20 | 40300 |
| 2023-10-23 | 63.07 | $61.76 | 126201 |
| 2023-10-20 | 63.18 | $61.86 | 70732 |
| 2023-10-19 | 63.30 | $62.40 | 75500 |
| 2023-10-18 | 63.38 | $62.85 | 58900 |
| 2023-10-17 | 63.49 | $63.64 | 134208 |
| 2023-10-16 | 63.57 | $63.72 | 148500 |
| 2023-10-13 | 63.66 | $63.28 | 48600 |
| 2023-10-12 | 63.77 | $63.77 | 53843 |
| 2023-10-11 | 63.88 | $64.06 | 203800 |
| 2023-10-10 | 63.95 | $63.77 | 89100 |
| 2023-10-09 | 64.03 | $63.32 | 65200 |
| 2023-10-06 | 64.15 | $63.07 | 70710 |
| 2023-10-05 | 64.26 | $62.56 | 119403 |
| 2023-10-04 | 64.40 | $62.42 | 119108 |
| 2023-10-03 | 64.54 | $62.13 | 95311 |
| 2023-10-02 | 64.73 | $63.07 | 89226 |
| 2023-09-29 | 64.88 | $63.49 | 76510 |
| 2023-09-28 | 65.01 | $63.67 | 113200 |
| 2023-09-27 | 65.14 | $63.24 | 45123 |
| 2023-09-26 | 65.28 | $63.30 | 48017 |
| 2023-09-25 | 65.38 | $64.05 | 109400 |
| 2023-09-22 | 65.42 | $64.09 | 70900 |
| 2023-09-21 | 65.45 | $64.05 | 88200 |
| 2023-09-20 | 65.50 | $65.02 | 112706 |
| 2023-09-19 | 65.48 | $65.33 | 87400 |
| 2023-09-18 | 65.45 | $65.44 | 58000 |
| 2023-09-15 | 65.40 | $65.51 | 83000 |
| 2023-09-14 | 65.35 | $65.97 | 67833 |
| 2023-09-13 | 65.29 | $65.45 | 35700 |
| 2023-09-12 | 65.28 | $65.46 | 75804 |
| 2023-09-11 | 65.30 | $65.69 | 59500 |
| 2023-09-08 | 65.31 | $65.28 | 43729 |
| 2023-09-07 | 65.35 | $65.27 | 67300 |
| 2023-09-06 | 65.39 | $65.38 | 49717 |
| 2023-09-05 | 65.44 | $65.78 | 68505 |
| 2023-09-01 | 65.48 | $66.13 | 68300 |
| 2023-08-31 | 65.48 | $66.13 | 56600 |
| 2023-08-30 | 65.49 | $66.17 | 64708 |
| 2023-08-29 | 65.50 | $66.09 | 93000 |
| 2023-08-28 | 65.56 | $65.31 | 66100 |
| 2023-08-25 | 65.68 | $64.85 | 61642 |
| 2023-08-24 | 65.82 | $64.61 | 54131 |
| 2023-08-23 | 65.94 | $65.20 | 60100 |
| 2023-08-22 | 66.05 | $64.55 | 91736 |
| 2023-08-21 | 66.19 | $64.63 | 70900 |
| 2023-08-18 | 66.32 | $64.47 | 46400 |
| 2023-08-17 | 66.45 | $64.50 | 79543 |
| 2023-08-16 | 66.57 | $64.85 | 84426 |
| 2023-08-15 | 66.70 | $65.26 | 53800 |
| 2023-08-14 | 66.80 | $65.90 | 62940 |
| 2023-08-11 | 66.85 | $65.84 | 43616 |
| 2023-08-10 | 66.90 | $66.09 | 51335 |
| 2023-08-09 | 66.95 | $66.13 | 60900 |
| 2023-08-08 | 66.96 | $66.32 | 94404 |
| 2023-08-07 | 66.93 | $66.51 | 49600 |
| 2023-08-04 | 66.87 | $66.21 | 78800 |
| 2023-08-03 | 66.81 | $66.21 | 46910 |
| 2023-08-02 | 66.74 | $66.42 | 50031 |
| 2023-08-01 | 66.70 | $67.32 | 67600 |
| 2023-07-31 | 66.65 | $67.72 | 67300 |
| 2023-07-28 | 66.58 | $67.64 | 72401 |
| 2023-07-27 | 66.49 | $67.03 | 50900 |
| 2023-07-26 | 66.42 | $67.38 | 62647 |
| 2023-07-25 | 66.33 | $67.32 | 47004 |
| 2023-07-24 | 66.22 | $67.22 | 57409 |
| 2023-07-21 | 66.12 | $67.05 | 153700 |
| 2023-07-20 | 66.05 | $66.95 | 62827 |
| 2023-07-19 | 65.99 | $67.42 | 40948 |
| 2023-07-18 | 65.92 | $67.32 | 85014 |
| 2023-07-17 | 65.87 | $66.96 | 94600 |
| 2023-07-14 | 65.84 | $66.75 | 81919 |
| 2023-07-13 | 65.80 | $67.07 | 71411 |
| 2023-07-12 | 65.73 | $66.39 | 73309 |
| 2023-07-11 | 65.68 | $65.68 | 175500 |
| 2023-07-10 | 65.65 | $65.25 | 43600 |
| 2023-07-07 | 65.64 | $65.01 | 110900 |
| 2023-07-06 | 65.62 | $64.91 | 70327 |
| 2023-07-05 | 65.63 | $65.63 | 76523 |
| 2023-07-03 | 65.58 | $66.36 | 56532 |
| 2023-06-30 | 65.50 | $66.34 | 72424 |
| 2023-06-29 | 65.38 | $65.71 | 53852 |
| 2023-06-28 | 65.27 | $65.61 | 38046 |
| 2023-06-27 | 65.17 | $65.66 | 101206 |
| 2023-06-26 | 65.08 | $65.15 | 78500 |
| 2023-06-23 | 64.99 | $65.19 | 57005 |
| 2023-06-22 | 64.88 | $65.64 | 34011 |
| 2023-06-21 | 64.78 | $65.73 | 61845 |
| 2023-06-20 | 64.70 | $65.95 | 69400 |
| 2023-06-16 | 64.62 | $66.31 | 55847 |
| 2023-06-15 | 64.51 | $66.51 | 57407 |
| 2023-06-14 | 64.38 | $65.84 | 77500 |
| 2023-06-13 | 64.27 | $65.80 | 124300 |
| 2023-06-12 | 64.18 | $65.38 | 55540 |
| 2023-06-09 | 64.09 | $65.01 | 88342 |
| 2023-06-08 | 64.04 | $65.07 | 77600 |
| 2023-06-07 | 63.98 | $64.67 | 51600 |
| 2023-06-06 | 63.94 | $64.95 | 46500 |
| 2023-06-05 | 63.90 | $64.63 | 116842 |
| 2023-06-02 | 63.87 | $64.81 | 110838 |
| 2023-06-01 | 63.80 | $63.98 | 110947 |
| 2023-05-31 | 63.77 | $63.45 | 82528 |
| 2023-05-30 | 63.78 | $63.70 | 109321 |
| 2023-05-26 | 63.81 | $63.89 | 84500 |
| 2023-05-25 | 63.82 | $63.23 | 138442 |
| 2023-05-24 | 63.85 | $63.05 | 103520 |
| 2023-05-23 | 63.85 | $63.65 | 86249 |
| 2023-05-22 | 63.83 | $64.19 | 50549 |
| 2023-05-19 | 63.82 | $64.19 | 131100 |
| 2023-05-18 | 63.80 | $64.20 | 71654 |
| 2023-05-17 | 63.78 | $63.96 | 76036 |
| 2023-05-16 | 63.79 | $63.54 | 37943 |
| 2023-05-15 | 63.82 | $64.00 | 47716 |
| 2023-05-12 | 63.82 | $63.72 | 92900 |
| 2023-05-11 | 63.83 | $63.85 | 56125 |
| 2023-05-10 | 63.85 | $64.00 | 36800 |
| 2023-05-09 | 63.83 | $63.82 | 35441 |
| 2023-05-08 | 63.82 | $64.08 | 51600 |
| 2023-05-05 | 63.79 | $64.10 | 60023 |
| 2023-05-04 | 63.76 | $63.31 | 35846 |
| 2023-05-03 | 63.76 | $63.51 | 81900 |
| 2023-05-02 | 63.75 | $63.67 | 44200 |
| 2023-05-01 | 63.76 | $64.16 | 69424 |
| 2023-04-28 | 63.74 | $64.17 | 96118 |
| 2023-04-27 | 63.67 | $63.82 | 45029 |
| 2023-04-26 | 63.61 | $63.04 | 54300 |
| 2023-04-25 | 63.56 | $63.27 | 54700 |
| 2023-04-24 | 63.49 | $63.93 | 70008 |
| 2023-04-21 | 63.39 | $63.84 | 172200 |
| 2023-04-20 | 63.28 | $63.82 | 141628 |
| 2023-04-19 | 63.17 | $64.05 | 162700 |
| 2023-04-18 | 63.07 | $64.19 | 76000 |
| 2023-04-17 | 62.93 | $64.02 | 215600 |
| 2023-04-14 | 62.77 | $64.03 | 92241 |
| 2023-04-13 | 62.65 | $64.25 | 56600 |
| 2023-04-12 | 62.46 | $63.51 | 102227 |
| 2023-04-11 | 62.35 | $63.64 | 116400 |
| 2023-04-10 | 62.21 | $63.47 | 167600 |
| 2023-04-06 | 62.08 | $63.50 | 39709 |
| 2023-04-05 | 61.97 | $63.23 | 60500 |
| 2023-04-04 | 61.92 | $63.45 | 64015 |
| 2023-04-03 | 61.85 | $63.89 | 107802 |
| 2023-03-31 | 61.79 | $63.59 | 84500 |
| 2023-03-30 | 61.76 | $62.95 | 62424 |
| 2023-03-29 | 61.71 | $62.62 | 289110 |
| 2023-03-28 | 61.68 | $61.90 | 60100 |
| 2023-03-27 | 61.67 | $61.95 | 97735 |
| 2023-03-24 | 61.68 | $61.86 | 56200 |
| 2023-03-23 | 61.67 | $61.65 | 59900 |
| 2023-03-22 | 61.71 | $61.58 | 88100 |
| 2023-03-21 | 61.74 | $62.02 | 60100 |
| 2023-03-20 | 61.75 | $61.42 | 85200 |
| 2023-03-17 | 61.85 | $60.91 | 68800 |
| 2023-03-16 | 61.96 | $61.51 | 272500 |
| 2023-03-15 | 62.08 | $60.64 | 128145 |
| 2023-03-14 | 62.24 | $61.31 | 47900 |
| 2023-03-13 | 62.37 | $60.75 | 90728 |
| 2023-03-10 | 62.50 | $60.81 | 99900 |
| 2023-03-09 | 62.63 | $61.41 | 59200 |
| 2023-03-08 | 62.74 | $62.17 | 57000 |
| 2023-03-07 | 62.84 | $61.98 | 94834 |
| 2023-03-06 | 62.92 | $62.84 | 66000 |
| 2023-03-03 | 62.99 | $62.87 | 57747 |
| 2023-03-02 | 63.09 | $62.08 | 54700 |
| 2023-03-01 | 63.20 | $61.90 | 60100 |
| 2023-02-28 | 63.29 | $61.80 | 72500 |
| 2023-02-27 | 63.36 | $62.07 | 54408 |
| 2023-02-24 | 63.45 | $61.77 | 77200 |
| 2023-02-23 | 63.55 | $62.42 | 75000 |
| 2023-02-22 | 63.60 | $62.05 | 105225 |
| 2023-02-21 | 63.66 | $62.32 | 93400 |
| 2023-02-17 | 63.71 | $63.29 | 38932 |
| 2023-02-16 | 63.69 | $63.27 | 67501 |
| 2023-02-15 | 63.63 | $63.77 | 74304 |
| 2023-02-14 | 63.56 | $63.92 | 54800 |
| 2023-02-13 | 63.51 | $63.92 | 76006 |
| 2023-02-10 | 63.45 | $63.40 | 114400 |
| 2023-02-09 | 63.42 | $63.38 | 70500 |
| 2023-02-08 | 63.36 | $63.65 | 112900 |
| 2023-02-07 | 63.25 | $64.08 | 76200 |
| 2023-02-06 | 63.12 | $63.64 | 80300 |
| 2023-02-03 | 63.00 | $64.17 | 86434 |
| 2023-02-02 | 62.80 | $64.81 | 73922 |
| 2023-02-01 | 62.58 | $64.42 | 139904 |
| 2023-01-31 | 62.35 | $63.72 | 344500 |
| 2023-01-30 | 62.15 | $63.21 | 378600 |
| 2023-01-27 | 62.00 | $63.81 | 198100 |
| 2023-01-26 | 61.77 | $63.74 | 76200 |
| 2023-01-25 | 61.57 | $63.37 | 172100 |
| 2023-01-24 | 61.40 | $63.25 | 138735 |
| 2023-01-23 | 61.25 | $63.33 | 471027 |
| 2023-01-20 | 61.11 | $62.87 | 279531 |
| 2023-01-19 | 60.97 | $62.19 | 219500 |
| 2023-01-18 | 60.86 | $62.41 | 163216 |
| 2023-01-17 | 60.77 | $62.79 | 1.0M |
| 2023-01-13 | 60.67 | $62.81 | 161004 |
| 2023-01-12 | 60.63 | $62.71 | 660317 |
| 2023-01-11 | 60.61 | $62.16 | 80517 |
| 2023-01-10 | 60.59 | $61.57 | 459634 |
| 2023-01-09 | 60.57 | $61.42 | 614000 |
| 2023-01-06 | 60.58 | $61.28 | 383520 |
| 2023-01-05 | 60.58 | $60.06 | 317500 |
| 2023-01-04 | 60.64 | $60.44 | 256800 |
| 2023-01-03 | 60.71 | $59.87 | 681900 |
| 2022-12-30 | 60.85 | $59.75 | 295800 |
| 2022-12-29 | 60.99 | $60.09 | 374615 |
| 2022-12-28 | 61.11 | $59.29 | 252700 |
| 2022-12-27 | 61.20 | $59.82 | 433620 |
| 2022-12-23 | 61.25 | $59.95 | 448045 |
| 2022-12-22 | 61.34 | $60.16 | 316802 |
| 2022-12-21 | 61.41 | $60.65 | 206500 |
| 2022-12-20 | 61.44 | $60.07 | 328300 |
| 2022-12-19 | 61.46 | $59.99 | 965705 |
| 2022-12-16 | 61.51 | $60.49 | 813705 |
| 2022-12-15 | 61.52 | $60.82 | 213102 |
| 2022-12-14 | 61.52 | $62.10 | 338600 |
| 2022-12-13 | 61.47 | $62.19 | 286400 |
| 2022-12-12 | 61.39 | $61.73 | 1.2M |
| 2022-12-09 | 61.35 | $61.28 | 233000 |
| 2022-12-08 | 61.30 | $61.62 | 502826 |
| 2022-12-07 | 61.11 | $61.29 | 546135 |
| 2022-12-06 | 60.97 | $61.29 | 235900 |
| 2022-12-05 | 60.82 | $61.67 | 484900 |
| 2022-12-02 | 60.63 | $62.69 | 355400 |
| 2022-12-01 | 60.33 | $62.68 | 346900 |
| 2022-11-30 | 60.05 | $62.34 | 374218 |
| 2022-11-29 | 59.84 | $61.09 | 286002 |
| 2022-11-28 | 59.69 | $60.92 | 700405 |
| 2022-11-25 | 59.56 | $61.72 | 276018 |
| 2022-11-23 | 59.36 | $61.60 | 131300 |
| 2022-11-22 | 59.17 | $61.24 | 166800 |
| 2022-11-21 | 59.00 | $60.54 | 430548 |
| 2022-11-18 | 58.82 | $60.83 | 452000 |
| 2022-11-17 | 58.62 | $60.66 | 454708 |
| 2022-11-16 | 58.38 | $60.87 | 254410 |
| 2022-11-15 | 58.14 | $61.14 | 176412 |
| 2022-11-14 | 57.91 | $60.55 | 255129 |
| 2022-11-11 | 57.70 | $60.99 | 323922 |
| 2022-11-10 | 57.40 | $60.32 | 514413 |
| 2022-11-09 | 57.19 | $57.74 | 85000 |
| 2022-11-08 | 57.06 | $58.60 | 281626 |
| 2022-11-07 | 56.89 | $58.15 | 378710 |
| 2022-11-04 | 56.76 | $57.90 | 263830 |
| 2022-11-03 | 56.66 | $56.72 | 288646 |
| 2022-11-02 | 56.68 | $57.15 | 251629 |
| 2022-11-01 | 56.71 | $58.11 | 158646 |
| 2022-10-31 | 56.69 | $58.08 | 266400 |
| 2022-10-28 | 56.62 | $58.32 | 149844 |
| 2022-10-27 | 56.47 | $57.70 | 199600 |
| 2022-10-26 | 56.39 | $57.85 | 359200 |
| 2022-10-25 | 56.33 | $57.82 | 186100 |
| 2022-10-24 | 56.23 | $56.93 | 184418 |
| 2022-10-21 | 56.18 | $56.83 | 202808 |
| 2022-10-20 | 56.17 | $55.77 | 162900 |
| 2022-10-19 | 56.27 | $56.05 | 200800 |
| 2022-10-18 | 56.38 | $56.68 | 87000 |
| 2022-10-17 | 56.49 | $56.21 | 172600 |
| 2022-10-14 | 56.65 | $55.07 | 127200 |
| 2022-10-13 | 56.86 | $56.08 | 236900 |
| 2022-10-12 | 57.04 | $55.11 | 117100 |
| 2022-10-11 | 57.30 | $55.26 | 192348 |
| 2022-10-10 | 57.53 | $55.58 | 146132 |
| 2022-10-07 | 57.85 | $55.92 | 117300 |
| 2022-10-06 | 58.12 | $57.09 | 155100 |
| 2022-10-05 | 58.30 | $57.65 | 186414 |
| 2022-10-04 | 58.43 | $57.89 | 146400 |
| 2022-10-03 | 58.51 | $56.55 | 146800 |
| 2022-09-30 | 58.68 | $55.45 | 159635 |
| 2022-09-29 | 58.92 | $55.94 | 157700 |
| 2022-09-28 | 59.15 | $56.78 | 100008 |
| 2022-09-27 | 59.35 | $55.79 | 187626 |
| 2022-09-26 | 59.63 | $55.93 | 184111 |
| 2022-09-23 | 59.92 | $56.66 | 123711 |
| 2022-09-22 | 60.25 | $57.77 | 93514 |
| 2022-09-21 | 60.48 | $58.17 | 43808 |
| 2022-09-20 | 60.69 | $58.89 | 71500 |
| 2022-09-19 | 60.86 | $59.48 | 198440 |
| 2022-09-16 | 61.05 | $59.26 | 111448 |
| 2022-09-15 | 61.30 | $59.66 | 146400 |
| 2022-09-14 | 61.52 | $60.19 | 57501 |
| 2022-09-13 | 61.74 | $59.93 | 65533 |
| 2022-09-12 | 61.97 | $61.98 | 210014 |
| 2022-09-09 | 62.09 | $61.43 | 79549 |
| 2022-09-08 | 62.21 | $60.52 | 36700 |
| 2022-09-07 | 62.37 | $60.36 | 57200 |
| 2022-09-06 | 62.48 | $59.55 | 92228 |
| 2022-09-02 | 62.66 | $59.93 | 78742 |
| 2022-09-01 | 62.80 | $60.23 | 75731 |
| 2022-08-31 | 62.95 | $60.50 | 73419 |
| 2022-08-30 | 63.08 | $60.83 | 63141 |
| 2022-08-29 | 63.15 | $61.34 | 478900 |
| 2022-08-26 | 63.24 | $61.72 | 87100 |
| 2022-08-25 | 63.30 | $63.17 | 134000 |
| 2022-08-24 | 63.26 | $62.40 | 48927 |
| 2022-08-23 | 63.23 | $62.37 | 71945 |
| 2022-08-22 | 63.14 | $62.38 | 344445 |
| 2022-08-19 | 63.08 | $63.32 | 141003 |
| 2022-08-18 | 62.97 | $64.15 | 108000 |
| 2022-08-17 | 62.83 | $64.06 | 142700 |
| 2022-08-16 | 62.66 | $64.54 | 126322 |
| 2022-08-15 | 62.47 | $64.54 | 181000 |
| 2022-08-12 | 62.21 | $64.46 | 76600 |
| 2022-08-11 | 61.97 | $63.74 | 170645 |
| 2022-08-10 | 61.72 | $63.80 | 107614 |
| 2022-08-09 | 61.49 | $62.65 | 69600 |
| 2022-08-08 | 61.32 | $62.98 | 109800 |
| 2022-08-05 | 61.15 | $62.87 | 91000 |
| 2022-08-04 | 61.01 | $63.15 | 80800 |
| 2022-08-03 | 60.86 | $63.03 | 72500 |
| 2022-08-02 | 60.68 | $62.41 | 70700 |
| 2022-08-01 | 60.53 | $63.00 | 264638 |
| 2022-07-29 | 60.40 | $62.97 | 74033 |
| 2022-07-28 | 60.24 | $62.36 | 140200 |
| 2022-07-27 | 60.13 | $61.78 | 240546 |
| 2022-07-26 | 60.05 | $60.67 | 170643 |
| 2022-07-25 | 60.06 | $61.21 | 186300 |
| 2022-07-22 | 60.06 | $61.06 | 266000 |
| 2022-07-21 | 59.99 | $61.30 | 140700 |
| 2022-07-20 | 59.90 | $60.77 | 102000 |
| 2022-07-19 | 59.84 | $60.57 | 67839 |
| 2022-07-18 | 59.75 | $59.46 | 113341 |
| 2022-07-15 | 59.71 | $59.57 | 208839 |
| 2022-07-14 | 59.73 | $58.74 | 159444 |
| 2022-07-13 | 59.76 | $59.17 | 105700 |
| 2022-07-12 | 59.77 | $59.28 | 66110 |
| 2022-07-11 | 59.89 | $59.55 | 172800 |
| 2022-07-08 | 60.05 | $60.08 | 100300 |
| 2022-07-07 | 60.25 | $60.21 | 167800 |
| 2022-07-06 | 60.47 | $59.47 | 128800 |
| 2022-07-05 | 60.70 | $59.45 | 485447 |
| 2022-07-01 | 60.94 | $60.25 | 206709 |
| 2022-06-30 | 61.17 | $59.89 | 87742 |
| 2022-06-29 | 61.37 | $60.14 | 213400 |
| 2022-06-28 | 61.59 | $60.21 | 120919 |
| 2022-06-27 | 61.81 | $60.91 | 245600 |
| 2022-06-24 | 61.95 | $61.09 | 119100 |
| 2022-06-23 | 62.03 | $59.76 | 178800 |
| 2022-06-22 | 62.16 | $59.46 | 162700 |
| 2022-06-21 | 62.33 | $59.52 | 257829 |
| 2022-06-17 | 62.45 | $58.72 | 88400 |
| 2022-06-16 | 62.61 | $58.69 | 155422 |
| 2022-06-15 | 62.76 | $60.05 | 132900 |
| 2022-06-14 | 62.92 | $59.27 | 279123 |
| 2022-06-13 | 63.08 | $59.47 | 342716 |
| 2022-06-10 | 63.23 | $61.53 | 101911 |
| 2022-06-09 | 63.21 | $62.87 | 81000 |
| 2022-06-08 | 63.14 | $64.05 | 113819 |
| 2022-06-07 | 63.03 | $64.57 | 299500 |
| 2022-06-06 | 62.89 | $64.16 | 256300 |
| 2022-06-03 | 62.84 | $64.09 | 159221 |
| 2022-06-02 | 62.82 | $64.96 | 319000 |
| 2022-06-01 | 62.86 | $63.97 | 154115 |
| 2022-05-31 | 62.88 | $64.35 | 272400 |
| 2022-05-27 | 62.86 | $64.63 | 149900 |
| 2022-05-26 | 62.83 | $63.70 | 121220 |
| 2022-05-25 | 62.91 | $62.78 | 158900 |
| 2022-05-24 | 62.98 | $62.42 | 112300 |
| 2022-05-23 | 63.07 | $62.75 | 572734 |
| 2022-05-20 | 63.21 | $62.00 | 110329 |
| 2022-05-19 | 63.38 | $61.80 | 121438 |
| 2022-05-18 | 63.63 | $61.70 | 140400 |
| 2022-05-17 | 63.92 | $63.35 | 73400 |
| 2022-05-16 | 64.12 | $62.38 | 114400 |
| 2022-05-13 | 64.34 | $62.47 | 262200 |
| 2022-05-12 | 64.57 | $61.26 | 204100 |
| 2022-05-11 | 64.88 | $61.34 | 147300 |
| 2022-05-10 | 65.16 | $61.94 | 156500 |
| 2022-05-09 | 65.42 | $61.69 | 208232 |
| 2022-05-06 | 65.74 | $63.30 | 106700 |
| 2022-05-05 | 65.98 | $63.69 | 149914 |
| 2022-05-04 | 66.19 | $65.66 | 96900 |
| 2022-05-03 | 66.34 | $64.32 | 152000 |
| 2022-05-02 | 66.60 | $64.04 | 119200 |
| 2022-04-29 | 66.86 | $63.98 | 52400 |
| 2022-04-28 | 67.11 | $65.30 | 93000 |
| 2022-04-27 | 67.34 | $64.24 | 176000 |
| 2022-04-26 | 67.63 | $64.18 | 102905 |
| 2022-04-25 | 67.88 | $65.61 | 112520 |
| 2022-04-22 | 68.04 | $65.44 | 186500 |
| 2022-04-21 | 68.21 | $66.71 | 276400 |
| 2022-04-20 | 68.29 | $67.50 | 58321 |
| 2022-04-19 | 68.36 | $67.33 | 140900 |
| 2022-04-18 | 68.41 | $66.84 | 86447 |
| 2022-04-14 | 68.51 | $66.95 | 66000 |
| 2022-04-13 | 68.56 | $67.54 | 79401 |
| 2022-04-12 | 68.55 | $66.96 | 108900 |
| 2022-04-11 | 68.49 | $67.18 | 119700 |
| 2022-04-08 | 68.39 | $67.97 | 85506 |
| 2022-04-07 | 68.26 | $68.08 | 76814 |
| 2022-04-06 | 68.16 | $68.02 | 92311 |
| 2022-04-05 | 68.08 | $68.65 | 53657 |
| 2022-04-04 | 67.90 | $69.52 | 53423 |
| 2022-04-01 | 67.67 | $69.28 | 79400 |
| 2022-03-31 | 67.55 | $68.94 | 90800 |
| 2022-03-30 | 67.47 | $69.82 | 75500 |
| 2022-03-29 | 67.38 | $70.03 | 92351 |
| 2022-03-28 | 67.25 | $69.17 | 67100 |
| 2022-03-25 | 67.20 | $68.92 | 44000 |
| 2022-03-24 | 67.18 | $68.84 | 55612 |
| 2022-03-23 | 67.10 | $68.30 | 108500 |
| 2022-03-22 | 67.04 | $68.94 | 56700 |
| 2022-03-21 | 66.99 | $68.33 | 97900 |
| 2022-03-18 | 67.00 | $68.66 | 48936 |
| 2022-03-17 | 67.01 | $67.97 | 68400 |
| 2022-03-16 | 67.11 | $67.48 | 89537 |
| 2022-03-15 | 67.22 | $65.79 | 138600 |
| 2022-03-14 | 67.37 | $65.04 | 174100 |
| 2022-03-11 | 67.58 | $65.36 | 58547 |
| 2022-03-10 | 67.82 | $66.06 | 85900 |
| 2022-03-09 | 68.06 | $66.49 | 67523 |
| 2022-03-08 | 68.25 | $65.00 | 207420 |
| 2022-03-07 | 68.48 | $65.00 | 113700 |
| 2022-03-04 | 68.72 | $66.79 | 76700 |
| 2022-03-03 | 68.87 | $67.46 | 88800 |
| 2022-03-02 | 69.04 | $68.05 | 50423 |
| 2022-03-01 | 69.16 | $67.35 | 102400 |
| 2022-02-28 | 69.29 | $68.19 | 108512 |
| 2022-02-25 | 69.33 | $68.48 | 88912 |
| 2022-02-24 | 69.31 | $67.20 | 144600 |
| 2022-02-23 | 69.36 | $67.08 | 109800 |
| 2022-02-22 | 69.44 | $67.92 | 94300 |
| 2022-02-18 | 69.51 | $68.59 | 60300 |
| 2022-02-17 | 69.55 | $68.88 | 80909 |
| 2022-02-16 | 69.61 | $69.96 | 74131 |
| 2022-02-15 | 69.65 | $69.71 | 80307 |
| 2022-02-14 | 69.72 | $68.86 | 64809 |
| 2022-02-11 | 69.88 | $69.21 | 87470 |
| 2022-02-10 | 70.03 | $70.05 | 71100 |
| 2022-02-09 | 70.17 | $70.98 | 53400 |
| 2022-02-08 | 70.24 | $70.14 | 48500 |
| 2022-02-07 | 70.32 | $69.69 | 82006 |
| 2022-02-04 | 70.43 | $69.85 | 63117 |
| 2022-02-03 | 70.54 | $69.74 | 84540 |
| 2022-02-02 | 70.67 | $70.87 | 103122 |
| 2022-02-01 | 70.78 | $70.44 | 90405 |
| 2022-01-31 | 70.91 | $70.01 | 129700 |
| 2022-01-28 | 71.05 | $68.93 | 132236 |
| 2022-01-27 | 71.26 | $68.01 | 122300 |
| 2022-01-26 | 71.50 | $68.32 | 213239 |
| 2022-01-25 | 71.74 | $68.69 | 403400 |
| 2022-01-24 | 71.96 | $69.23 | 484600 |
| 2022-01-21 | 72.11 | $69.35 | 150767 |
| 2022-01-20 | 72.27 | $70.25 | 158100 |
| 2022-01-19 | 72.36 | $70.74 | 66800 |
| 2022-01-18 | 72.38 | $70.99 | 227230 |
| 2022-01-14 | 72.41 | $72.07 | 197800 |
| 2022-01-13 | 72.42 | $72.18 | 159233 |
| 2022-01-12 | 72.44 | $72.82 | 153702 |
| 2022-01-11 | 72.39 | $72.44 | 66200 |
| 2022-01-10 | 72.37 | $71.77 | 301100 |
| 2022-01-07 | 72.42 | $71.96 | 131600 |
| 2022-01-06 | 72.44 | $72.07 | 151901 |
| 2022-01-05 | 72.47 | $72.19 | 67046 |
| 2022-01-04 | 72.50 | $73.15 | 91800 |
| 2022-01-03 | 72.42 | $73.09 | 100849 |
| 2021-12-31 | 72.31 | $72.82 | 94915 |
| 2021-12-30 | 72.24 | $72.97 | 123806 |
| 2021-12-29 | 72.12 | $72.96 | 73000 |
| 2021-12-28 | 72.03 | $73.00 | 120200 |
| 2021-12-27 | 71.97 | $73.05 | 136401 |
| 2021-12-23 | 71.89 | $72.38 | 174842 |
| 2021-12-22 | 71.91 | $72.59 | 107100 |
| 2021-12-21 | 71.92 | $72.03 | 143440 |
| 2021-12-20 | 71.96 | $71.06 | 140616 |
| 2021-12-17 | 72.06 | $71.69 | 123438 |
| 2021-12-16 | 72.14 | $72.24 | 81238 |
| 2021-12-15 | 72.19 | $72.52 | 115734 |
| 2021-12-14 | 72.24 | $71.76 | 104235 |
| 2021-12-13 | 72.32 | $72.15 | 427300 |
| 2021-12-10 | 72.38 | $72.74 | 123900 |
| 2021-12-09 | 72.40 | $72.31 | 93100 |
| 2021-12-08 | 72.43 | $72.79 | 80400 |
| 2021-12-07 | 72.47 | $72.62 | 193010 |
| 2021-12-06 | 72.51 | $71.59 | 181308 |
| 2021-12-03 | 72.61 | $70.99 | 99343 |
| 2021-12-02 | 72.73 | $71.33 | 112132 |
| 2021-12-01 | 72.82 | $70.56 | 82400 |
| 2021-11-30 | 72.92 | $71.13 | 116900 |
| 2021-11-29 | 73.00 | $71.84 | 82800 |
| 2021-11-26 | 73.03 | $71.42 | 72121 |
| 2021-11-24 | 73.09 | $72.76 | 73034 |
| 2021-11-23 | 73.06 | $72.79 | 79000 |
| 2021-11-22 | 73.03 | $72.82 | 77301 |
| 2021-11-19 | 73.00 | $73.17 | 50244 |
| 2021-11-18 | 72.95 | $73.35 | 60048 |
| 2021-11-17 | 72.88 | $73.22 | 58905 |
| 2021-11-16 | 72.83 | $73.45 | 61200 |
| 2021-11-15 | 72.74 | $73.37 | 50800 |
| 2021-11-12 | 72.65 | $73.36 | 62700 |
| 2021-11-11 | 72.56 | $73.09 | 32400 |
| 2021-11-10 | 72.46 | $72.91 | 46109 |
| 2021-11-09 | 72.33 | $73.53 | 71133 |
| 2021-11-08 | 72.14 | $73.61 | 56100 |
| 2021-11-05 | 71.96 | $73.53 | 259549 |
| 2021-11-04 | 71.79 | $73.26 | 46324 |
| 2021-11-03 | 71.65 | $73.16 | 39500 |
| 2021-11-02 | 71.47 | $72.71 | 67100 |
| 2021-11-01 | 71.33 | $72.67 | 46031 |
| 2021-10-29 | 71.17 | $72.48 | 54800 |
| 2021-10-28 | 71.05 | $72.59 | 44319 |
| 2021-10-27 | 70.91 | $72.04 | 45605 |
| 2021-10-26 | 70.82 | $72.29 | 58400 |
| 2021-10-25 | 70.71 | $72.25 | 45402 |
| 2021-10-22 | 70.67 | $72.11 | 65215 |
| 2021-10-21 | 70.63 | $72.06 | 49636 |
| 2021-10-20 | 70.61 | $72.05 | 45636 |
| 2021-10-19 | 70.55 | $71.80 | 47100 |
| 2021-10-18 | 70.49 | $71.51 | 73700 |
| 2021-10-15 | 70.43 | $71.51 | 54146 |
| 2021-10-14 | 70.42 | $71.09 | 58201 |
| 2021-10-13 | 70.47 | $70.30 | 41000 |
| 2021-10-12 | 70.56 | $69.86 | 57827 |
| 2021-10-11 | 70.66 | $69.86 | 97800 |
| 2021-10-08 | 70.77 | $70.25 | 41200 |
| 2021-10-07 | 70.84 | $70.32 | 53300 |
| 2021-10-06 | 70.93 | $69.72 | 91400 |
| 2021-10-05 | 71.06 | $69.85 | 105758 |
| 2021-10-04 | 71.20 | $69.49 | 48244 |
| 2021-10-01 | 71.36 | $70.10 | 42532 |
| 2021-09-30 | 71.49 | $69.81 | 65400 |
| 2021-09-29 | 71.62 | $70.16 | 60110 |
| 2021-09-28 | 71.73 | $70.15 | 68500 |
| 2021-09-27 | 71.83 | $71.33 | 27300 |
| 2021-09-24 | 71.87 | $71.39 | 39422 |
| 2021-09-23 | 71.87 | $71.60 | 69253 |
| 2021-09-22 | 71.88 | $70.94 | 52100 |
| 2021-09-21 | 71.92 | $70.54 | 49723 |
| 2021-09-20 | 71.96 | $70.35 | 93000 |
| 2021-09-17 | 71.99 | $71.36 | 64314 |
| 2021-09-16 | 71.95 | $72.01 | 37217 |
| 2021-09-15 | 71.89 | $72.10 | 50836 |
| 2021-09-14 | 71.85 | $71.77 | 54300 |
| 2021-09-13 | 71.84 | $72.07 | 52885 |
| 2021-09-10 | 71.83 | $71.78 | 50100 |
| 2021-09-09 | 71.82 | $72.15 | 55700 |
| 2021-09-08 | 71.79 | $72.28 | 46000 |
| 2021-09-07 | 71.75 | $72.60 | 75343 |
| 2021-09-03 | 71.68 | $72.77 | 47041 |
| 2021-09-02 | 71.61 | $72.62 | 59700 |
| 2021-09-01 | 71.55 | $72.48 | 79300 |
| 2021-08-31 | 71.49 | $72.29 | 54100 |
| 2021-08-30 | 71.45 | $72.20 | 51000 |
| 2021-08-27 | 71.39 | $72.08 | 102200 |
| 2021-08-26 | 71.33 | $71.40 | 127000 |
| 2021-08-25 | 71.32 | $71.75 | 55300 |
| 2021-08-24 | 71.28 | $71.74 | 57000 |
| 2021-08-23 | 71.23 | $71.41 | 61200 |
| 2021-08-20 | 71.20 | $70.94 | 51323 |
| 2021-08-19 | 71.20 | $70.56 | 44200 |
| 2021-08-18 | 71.21 | $70.85 | 32400 |
| 2021-08-17 | 71.19 | $71.17 | 52100 |
| 2021-08-16 | 71.13 | $71.69 | 41244 |
| 2021-08-13 | 71.01 | $71.76 | 32833 |
| 2021-08-12 | 70.93 | $71.62 | 30007 |
| 2021-08-11 | 70.88 | $71.67 | 21200 |
| 2021-08-10 | 70.84 | $71.33 | 46632 |
| 2021-08-09 | 70.81 | $71.30 | 37800 |
| 2021-08-06 | 70.80 | $71.31 | 67900 |
| 2021-08-05 | 70.78 | $71.50 | 23200 |
| 2021-08-04 | 70.71 | $71.22 | 38100 |
| 2021-08-03 | 70.69 | $71.43 | 35600 |
| 2021-08-02 | 70.65 | $71.03 | 37900 |
| 2021-07-30 | 70.64 | $70.86 | 38925 |
| 2021-07-29 | 70.64 | $71.27 | 45000 |
| 2021-07-28 | 70.61 | $70.92 | 45823 |
| 2021-07-27 | 70.60 | $70.72 | 30300 |
| 2021-07-26 | 70.60 | $70.94 | 38334 |
| 2021-07-23 | 70.60 | $70.93 | 38200 |
| 2021-07-22 | 70.59 | $70.67 | 45200 |
| 2021-07-21 | 70.56 | $70.49 | 32500 |
| 2021-07-20 | 70.55 | $69.95 | 42629 |
| 2021-07-19 | 70.56 | $69.28 | 75014 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
97.09
2026-07-16
Close Price
$96.86
Vol: 94990
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
56.61
Average
73.44
Maximum
97.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 97.09 | $96.86 | 94990 |
| 2026-07-15 | 97.11 | $97.50 | 81218 |
| 2026-07-14 | 97.07 | $97.10 | 69040 |
| 2026-07-13 | 97.07 | $96.55 | 76106 |
| 2026-07-10 | 97.12 | $97.55 | 91100 |
| 2026-07-09 | 97.08 | $97.23 | 110648 |
| 2026-07-08 | 97.06 | $96.52 | 134449 |
| 2026-07-07 | 97.12 | $96.84 | 137200 |
| 2026-07-06 | 97.15 | $97.65 | 82800 |
| 2026-07-02 | 97.10 | $96.99 | 84390 |
| 2026-07-01 | 97.11 | $97.12 | 92400 |
| 2026-06-30 | 97.11 | $97.60 | 103900 |
| 2026-06-29 | 97.06 | $97.34 | 126000 |
| 2026-06-26 | 97.03 | $96.55 | 101600 |
| 2026-06-25 | 97.08 | $96.88 | 76838 |
| 2026-06-24 | 97.10 | $96.56 | 84500 |
| 2026-06-23 | 97.15 | $96.59 | 80974 |
| 2026-06-22 | 97.21 | $98.10 | 89416 |
| 2026-06-18 | 97.12 | $98.22 | 91900 |
| 2026-06-17 | 97.00 | $97.40 | 144982 |
| 2026-06-16 | 96.96 | $98.14 | 87135 |
| 2026-06-15 | 96.84 | $98.35 | 100700 |
| 2026-06-12 | 96.68 | $97.22 | 122105 |
| 2026-06-11 | 96.62 | $96.84 | 145800 |
| 2026-06-10 | 96.60 | $95.09 | 106743 |
| 2026-06-09 | 96.76 | $96.36 | 168800 |
| 2026-06-08 | 96.80 | $96.16 | 89811 |
| 2026-06-05 | 96.87 | $95.85 | 181412 |
| 2026-06-04 | 96.97 | $98.33 | 86341 |
| 2026-06-03 | 96.83 | $98.15 | 118328 |
| 2026-06-02 | 96.69 | $98.64 | 109035 |
| 2026-06-01 | 96.49 | $98.28 | 111421 |
| 2026-05-29 | 96.30 | $98.12 | 113911 |
| 2026-05-28 | 96.11 | $97.97 | 99100 |
| 2026-05-27 | 95.91 | $97.63 | 128000 |
| 2026-05-26 | 95.73 | $97.77 | 113539 |
| 2026-05-22 | 95.52 | $96.76 | 113000 |
| 2026-05-21 | 95.38 | $96.61 | 120500 |
| 2026-05-20 | 95.26 | $96.33 | 98638 |
| 2026-05-19 | 95.14 | $95.19 | 96900 |
| 2026-05-18 | 95.14 | $95.85 | 85925 |
| 2026-05-15 | 95.06 | $95.71 | 139706 |
| 2026-05-14 | 94.99 | $97.07 | 95000 |
| 2026-05-13 | 94.78 | $96.73 | 70439 |
| 2026-05-12 | 94.57 | $96.23 | 72135 |
| 2026-05-11 | 94.40 | $96.72 | 126949 |
| 2026-05-08 | 94.15 | $96.74 | 111125 |
| 2026-05-07 | 93.88 | $95.94 | 156425 |
| 2026-05-06 | 93.66 | $96.63 | 97627 |
| 2026-05-05 | 93.35 | $95.11 | 110831 |
| 2026-05-04 | 93.16 | $94.25 | 128835 |
| 2026-05-01 | 93.05 | $94.79 | 112200 |
| 2026-04-30 | 92.87 | $94.66 | 144836 |
| 2026-04-29 | 92.68 | $93.50 | 113744 |
| 2026-04-28 | 92.59 | $93.83 | 85004 |
| 2026-04-27 | 92.46 | $94.27 | 124700 |
| 2026-04-24 | 92.27 | $94.29 | 76300 |
| 2026-04-23 | 92.06 | $93.61 | 134533 |
| 2026-04-22 | 91.89 | $94.15 | 162344 |
| 2026-04-21 | 91.66 | $93.46 | 115138 |
| 2026-04-20 | 91.47 | $94.41 | 122814 |
| 2026-04-17 | 91.16 | $94.61 | 112700 |
| 2026-04-16 | 90.79 | $93.51 | 126702 |
| 2026-04-15 | 90.51 | $93.44 | 123200 |
| 2026-04-14 | 90.20 | $93.18 | 132100 |
| 2026-04-13 | 89.88 | $92.28 | 180737 |
| 2026-04-10 | 89.63 | $91.59 | 152657 |
| 2026-04-09 | 89.42 | $91.61 | 129209 |
| 2026-04-08 | 89.19 | $91.49 | 167700 |
| 2026-04-07 | 88.95 | $89.16 | 127200 |
| 2026-04-06 | 88.93 | $89.00 | 111943 |
| 2026-04-02 | 88.92 | $88.63 | 137618 |
| 2026-04-01 | 88.96 | $89.03 | 143900 |
| 2026-03-31 | 88.95 | $88.49 | 172814 |
| 2026-03-30 | 89.00 | $86.19 | 201300 |
| 2026-03-27 | 89.29 | $86.30 | 204101 |
| 2026-03-26 | 89.61 | $87.33 | 168300 |
| 2026-03-25 | 89.85 | $88.76 | 118119 |
| 2026-03-24 | 89.96 | $88.01 | 159487 |
| 2026-03-23 | 90.16 | $88.39 | 199500 |
| 2026-03-20 | 90.35 | $87.13 | 194800 |
| 2026-03-19 | 90.69 | $88.83 | 180037 |
| 2026-03-18 | 90.89 | $88.94 | 179942 |
| 2026-03-17 | 91.09 | $90.11 | 132929 |
| 2026-03-16 | 91.19 | $89.83 | 178655 |
| 2026-03-13 | 91.34 | $88.81 | 127000 |
| 2026-03-12 | 91.60 | $89.32 | 283600 |
| 2026-03-11 | 91.84 | $90.64 | 116621 |
| 2026-03-10 | 91.97 | $90.79 | 454000 |
| 2026-03-09 | 92.10 | $90.84 | 355200 |
| 2026-03-06 | 92.23 | $90.17 | 269521 |
| 2026-03-05 | 92.45 | $91.04 | 307701 |
| 2026-03-04 | 92.59 | $92.00 | 224400 |
| 2026-03-03 | 92.66 | $91.31 | 220012 |
| 2026-03-02 | 92.80 | $92.85 | 208000 |
| 2026-02-27 | 92.79 | $93.38 | 124800 |
| 2026-02-26 | 92.73 | $93.59 | 102436 |
| 2026-02-25 | 92.64 | $93.89 | 132945 |
| 2026-02-24 | 92.51 | $93.41 | 91600 |
| 2026-02-23 | 92.41 | $92.72 | 120200 |
| 2026-02-20 | 92.38 | $93.35 | 124740 |
| 2026-02-19 | 92.28 | $92.81 | 122065 |
| 2026-02-18 | 92.22 | $92.91 | 136445 |
| 2026-02-17 | 92.15 | $92.61 | 110304 |
| 2026-02-13 | 92.10 | $92.59 | 83000 |
| 2026-02-12 | 92.05 | $92.34 | 114503 |
| 2026-02-11 | 92.02 | $93.33 | 92700 |
| 2026-02-10 | 91.88 | $93.14 | 94112 |
| 2026-02-09 | 91.75 | $93.12 | 95129 |
| 2026-02-06 | 91.60 | $92.53 | 96100 |
| 2026-02-05 | 91.51 | $90.85 | 140161 |
| 2026-02-04 | 91.57 | $91.79 | 65921 |
| 2026-02-03 | 91.55 | $92.02 | 116806 |
| 2026-02-02 | 91.50 | $92.29 | 105100 |
| 2026-01-30 | 91.42 | $91.87 | 85727 |
| 2026-01-29 | 91.37 | $92.44 | 96100 |
| 2026-01-28 | 91.26 | $92.41 | 88500 |
| 2026-01-27 | 91.14 | $92.52 | 98130 |
| 2026-01-26 | 90.99 | $92.04 | 134700 |
| 2026-01-23 | 90.88 | $91.67 | 99418 |
| 2026-01-22 | 90.80 | $91.39 | 102355 |
| 2026-01-21 | 90.74 | $91.10 | 223116 |
| 2026-01-20 | 90.70 | $90.24 | 223557 |
| 2026-01-16 | 90.75 | $91.53 | 147130 |
| 2026-01-15 | 90.66 | $91.57 | 134361 |
| 2026-01-14 | 90.57 | $91.28 | 124722 |
| 2026-01-13 | 90.49 | $91.46 | 119600 |
| 2026-01-12 | 90.39 | $91.61 | 151389 |
| 2026-01-09 | 90.27 | $91.41 | 102700 |
| 2026-01-08 | 90.14 | $90.85 | 101043 |
| 2026-01-07 | 90.07 | $90.81 | 80800 |
| 2026-01-06 | 89.99 | $90.99 | 118500 |
| 2026-01-05 | 89.89 | $90.60 | 156721 |
| 2026-01-02 | 89.81 | $90.05 | 133578 |
| 2025-12-31 | 89.79 | $89.56 | 108500 |
| 2025-12-30 | 89.81 | $90.06 | 111055 |
| 2025-12-29 | 89.79 | $90.16 | 238122 |
| 2025-12-26 | 89.75 | $90.20 | 125769 |
| 2025-12-24 | 89.70 | $90.24 | 71546 |
| 2025-12-23 | 89.64 | $90.02 | 114347 |
| 2025-12-22 | 89.60 | $90.53 | 167700 |
| 2025-12-19 | 89.50 | $90.11 | 121842 |
| 2025-12-18 | 89.44 | $89.55 | 116291 |
| 2025-12-17 | 89.43 | $88.96 | 93861 |
| 2025-12-16 | 89.48 | $89.70 | 84346 |
| 2025-12-15 | 89.45 | $89.84 | 123100 |
| 2025-12-12 | 89.41 | $89.86 | 89423 |
| 2025-12-11 | 89.37 | $90.55 | 130400 |
| 2025-12-10 | 89.24 | $90.23 | 91500 |
| 2025-12-09 | 89.14 | $89.72 | 87144 |
| 2025-12-08 | 89.08 | $89.66 | 112100 |
| 2025-12-05 | 89.01 | $90.03 | 129800 |
| 2025-12-04 | 88.91 | $89.80 | 76100 |
| 2025-12-03 | 88.81 | $89.84 | 271927 |
| 2025-12-02 | 88.71 | $89.58 | 86730 |
| 2025-12-01 | 88.61 | $89.28 | 100806 |
| 2025-11-28 | 88.54 | $89.75 | 35832 |
| 2025-11-26 | 88.42 | $89.40 | 386502 |
| 2025-11-25 | 88.31 | $88.84 | 82800 |
| 2025-11-24 | 88.26 | $87.96 | 77900 |
| 2025-11-21 | 88.29 | $87.11 | 95800 |
| 2025-11-20 | 88.41 | $86.55 | 134041 |
| 2025-11-19 | 88.61 | $87.45 | 78416 |
| 2025-11-18 | 88.73 | $87.39 | 97400 |
| 2025-11-17 | 88.87 | $87.89 | 128400 |
| 2025-11-14 | 88.98 | $88.81 | 77346 |
| 2025-11-13 | 88.99 | $88.75 | 82744 |
| 2025-11-12 | 89.02 | $89.97 | 91600 |
| 2025-11-11 | 88.92 | $89.73 | 65000 |
| 2025-11-10 | 88.84 | $89.54 | 86580 |
| 2025-11-07 | 88.76 | $88.40 | 89548 |
| 2025-11-06 | 88.80 | $88.40 | 59400 |
| 2025-11-05 | 88.84 | $88.97 | 78239 |
| 2025-11-04 | 88.83 | $88.64 | 74745 |
| 2025-11-03 | 88.85 | $89.47 | 68811 |
| 2025-10-31 | 88.78 | $89.40 | 74048 |
| 2025-10-30 | 88.72 | $89.32 | 78464 |
| 2025-10-29 | 88.65 | $89.84 | 75445 |
| 2025-10-28 | 88.53 | $90.12 | 56814 |
| 2025-10-27 | 88.36 | $90.04 | 66433 |
| 2025-10-24 | 88.18 | $89.25 | 82473 |
| 2025-10-23 | 88.07 | $88.90 | 78802 |
| 2025-10-22 | 87.98 | $88.30 | 67000 |
| 2025-10-21 | 87.95 | $88.56 | 117241 |
| 2025-10-20 | 87.89 | $88.93 | 80917 |
| 2025-10-17 | 87.78 | $88.02 | 91500 |
| 2025-10-16 | 87.75 | $87.80 | 96002 |
| 2025-10-15 | 87.75 | $88.06 | 84718 |
| 2025-10-14 | 87.71 | $87.60 | 98900 |
| 2025-10-13 | 87.73 | $87.67 | 138300 |
| 2025-10-10 | 87.73 | $86.51 | 154700 |
| 2025-10-09 | 87.86 | $88.42 | 82507 |
| 2025-10-08 | 87.80 | $88.66 | 95700 |
| 2025-10-07 | 87.71 | $88.37 | 107000 |
| 2025-10-06 | 87.64 | $88.80 | 90700 |
| 2025-10-03 | 87.52 | $88.56 | 70305 |
| 2025-10-02 | 87.41 | $88.40 | 45233 |
| 2025-10-01 | 87.31 | $88.44 | 84201 |
| 2025-09-30 | 87.19 | $88.14 | 110243 |
| 2025-09-29 | 87.09 | $87.88 | 113537 |
| 2025-09-26 | 87.00 | $87.48 | 78600 |
| 2025-09-25 | 86.95 | $87.17 | 68700 |
| 2025-09-24 | 86.93 | $87.47 | 107700 |
| 2025-09-23 | 86.88 | $87.96 | 93400 |
| 2025-09-22 | 86.76 | $88.11 | 102400 |
| 2025-09-19 | 86.62 | $87.91 | 80935 |
| 2025-09-18 | 86.48 | $87.83 | 86400 |
| 2025-09-17 | 86.34 | $87.55 | 77100 |
| 2025-09-16 | 86.21 | $87.65 | 87623 |
| 2025-09-15 | 86.06 | $87.66 | 79400 |
| 2025-09-12 | 85.90 | $87.25 | 80822 |
| 2025-09-11 | 85.75 | $87.31 | 70100 |
| 2025-09-10 | 85.59 | $86.59 | 65500 |
| 2025-09-09 | 85.48 | $86.43 | 58540 |
| 2025-09-08 | 85.38 | $86.47 | 62240 |
| 2025-09-05 | 85.27 | $86.07 | 73100 |
| 2025-09-04 | 85.18 | $85.89 | 58909 |
| 2025-09-03 | 85.11 | $85.41 | 99638 |
| 2025-09-02 | 85.08 | $85.10 | 118108 |
| 2025-08-29 | 85.08 | $85.53 | 76900 |
| 2025-08-28 | 85.03 | $86.03 | 81100 |
| 2025-08-27 | 84.92 | $85.79 | 84302 |
| 2025-08-26 | 84.83 | $85.70 | 77328 |
| 2025-08-25 | 84.74 | $85.51 | 74000 |
| 2025-08-22 | 84.66 | $85.97 | 82012 |
| 2025-08-21 | 84.52 | $84.70 | 88300 |
| 2025-08-20 | 84.50 | $84.95 | 50700 |
| 2025-08-19 | 84.46 | $85.17 | 63332 |
| 2025-08-18 | 84.38 | $85.36 | 66700 |
| 2025-08-15 | 84.28 | $85.40 | 43200 |
| 2025-08-14 | 84.16 | $85.45 | 65100 |
| 2025-08-13 | 84.03 | $85.51 | 59746 |
| 2025-08-12 | 83.87 | $85.21 | 49807 |
| 2025-08-11 | 83.73 | $84.39 | 64308 |
| 2025-08-08 | 83.66 | $84.53 | 54338 |
| 2025-08-07 | 83.57 | $84.10 | 67000 |
| 2025-08-06 | 83.51 | $83.98 | 52874 |
| 2025-08-05 | 83.46 | $83.60 | 48949 |
| 2025-08-04 | 83.45 | $83.74 | 61204 |
| 2025-08-01 | 83.42 | $82.74 | 81700 |
| 2025-07-31 | 83.49 | $83.49 | 104306 |
| 2025-07-30 | 83.49 | $83.86 | 47000 |
| 2025-07-29 | 83.45 | $84.05 | 38600 |
| 2025-07-28 | 83.38 | $84.21 | 42006 |
| 2025-07-25 | 83.30 | $84.57 | 97800 |
| 2025-07-24 | 83.16 | $84.39 | 71500 |
| 2025-07-23 | 83.03 | $84.47 | 75900 |
| 2025-07-22 | 82.88 | $83.78 | 38028 |
| 2025-07-21 | 82.79 | $83.61 | 61400 |
| 2025-07-18 | 82.70 | $83.30 | 81232 |
| 2025-07-17 | 82.64 | $83.39 | 82512 |
| 2025-07-16 | 82.56 | $83.01 | 417000 |
| 2025-07-15 | 82.51 | $82.78 | 119512 |
| 2025-07-14 | 82.48 | $83.18 | 57500 |
| 2025-07-11 | 82.41 | $83.07 | 56000 |
| 2025-07-10 | 82.34 | $83.48 | 61213 |
| 2025-07-09 | 82.22 | $83.30 | 82938 |
| 2025-07-08 | 82.11 | $82.89 | 124134 |
| 2025-07-07 | 82.03 | $82.71 | 85200 |
| 2025-07-03 | 81.95 | $83.39 | 53111 |
| 2025-07-02 | 81.80 | $83.01 | 61900 |
| 2025-07-01 | 81.67 | $83.34 | 109246 |
| 2025-06-30 | 81.50 | $83.40 | 64248 |
| 2025-06-27 | 81.30 | $83.00 | 103100 |
| 2025-06-26 | 81.12 | $82.59 | 110000 |
| 2025-06-25 | 80.97 | $82.16 | 67300 |
| 2025-06-24 | 80.84 | $82.25 | 110611 |
| 2025-06-23 | 80.69 | $81.24 | 69400 |
| 2025-06-20 | 80.63 | $80.75 | 57800 |
| 2025-06-18 | 80.62 | $80.98 | 68600 |
| 2025-06-17 | 80.58 | $80.95 | 109700 |
| 2025-06-16 | 80.55 | $81.64 | 321013 |
| 2025-06-13 | 80.43 | $81.01 | 58126 |
| 2025-06-12 | 80.37 | $81.93 | 52529 |
| 2025-06-11 | 80.20 | $81.60 | 71800 |
| 2025-06-10 | 80.06 | $81.60 | 63907 |
| 2025-06-09 | 79.90 | $81.32 | 61900 |
| 2025-06-06 | 79.75 | $81.09 | 70432 |
| 2025-06-05 | 79.60 | $80.64 | 66314 |
| 2025-06-04 | 79.49 | $81.03 | 173802 |
| 2025-06-03 | 79.33 | $80.80 | 83600 |
| 2025-06-02 | 79.18 | $80.61 | 94933 |
| 2025-05-30 | 79.03 | $80.17 | 68801 |
| 2025-05-29 | 78.91 | $80.23 | 82100 |
| 2025-05-28 | 78.77 | $80.00 | 95301 |
| 2025-05-27 | 78.64 | $80.43 | 99600 |
| 2025-05-23 | 78.45 | $79.29 | 46000 |
| 2025-05-22 | 78.36 | $79.29 | 71320 |
| 2025-05-21 | 78.26 | $79.45 | 71600 |
| 2025-05-20 | 78.14 | $80.29 | 65750 |
| 2025-05-19 | 77.91 | $80.45 | 76942 |
| 2025-05-16 | 77.65 | $80.20 | 111545 |
| 2025-05-15 | 77.38 | $79.82 | 85350 |
| 2025-05-14 | 77.12 | $79.41 | 71128 |
| 2025-05-13 | 76.88 | $79.52 | 67325 |
| 2025-05-12 | 76.60 | $79.19 | 743578 |
| 2025-05-09 | 76.33 | $77.65 | 126742 |
| 2025-05-08 | 76.19 | $77.60 | 168400 |
| 2025-05-07 | 76.04 | $77.39 | 51900 |
| 2025-05-06 | 75.90 | $77.41 | 72088 |
| 2025-05-05 | 75.74 | $77.62 | 142225 |
| 2025-05-02 | 75.54 | $77.93 | 112421 |
| 2025-05-01 | 75.29 | $76.91 | 80400 |
| 2025-04-30 | 75.12 | $76.66 | 61000 |
| 2025-04-29 | 74.96 | $76.69 | 87700 |
| 2025-04-28 | 74.78 | $76.38 | 50100 |
| 2025-04-25 | 74.61 | $76.16 | 67700 |
| 2025-04-24 | 74.45 | $75.86 | 65900 |
| 2025-04-23 | 74.30 | $74.72 | 61800 |
| 2025-04-22 | 74.25 | $73.93 | 73700 |
| 2025-04-21 | 74.29 | $72.75 | 208217 |
| 2025-04-17 | 74.45 | $73.79 | 113100 |
| 2025-04-16 | 74.52 | $73.43 | 90013 |
| 2025-04-15 | 74.63 | $74.26 | 121200 |
| 2025-04-14 | 74.67 | $74.16 | 144000 |
| 2025-04-11 | 74.73 | $73.54 | 93100 |
| 2025-04-10 | 74.85 | $72.35 | 117464 |
| 2025-04-09 | 75.11 | $73.94 | 230935 |
| 2025-04-08 | 75.24 | $69.46 | 231158 |
| 2025-04-07 | 75.84 | $70.11 | 293844 |
| 2025-04-04 | 76.45 | $71.06 | 217600 |
| 2025-04-03 | 77.02 | $74.50 | 156340 |
| 2025-04-02 | 77.28 | $76.85 | 70526 |
| 2025-04-01 | 77.33 | $76.73 | 66900 |
| 2025-03-31 | 77.39 | $76.50 | 150100 |
| 2025-03-28 | 77.48 | $76.29 | 148300 |
| 2025-03-27 | 77.61 | $77.33 | 79902 |
| 2025-03-26 | 77.64 | $77.43 | 61836 |
| 2025-03-25 | 77.66 | $78.15 | 106400 |
| 2025-03-24 | 77.61 | $77.99 | 60646 |
| 2025-03-21 | 77.57 | $77.33 | 57400 |
| 2025-03-20 | 77.59 | $77.48 | 86504 |
| 2025-03-19 | 77.60 | $77.65 | 152841 |
| 2025-03-18 | 77.60 | $77.15 | 67400 |
| 2025-03-17 | 77.64 | $77.60 | 96032 |
| 2025-03-14 | 77.65 | $76.98 | 64193 |
| 2025-03-13 | 77.72 | $75.72 | 56823 |
| 2025-03-12 | 77.93 | $76.44 | 89315 |
| 2025-03-11 | 78.09 | $76.14 | 99847 |
| 2025-03-10 | 78.29 | $76.41 | 183928 |
| 2025-03-07 | 78.49 | $78.00 | 96003 |
| 2025-03-06 | 78.54 | $77.50 | 65400 |
| 2025-03-05 | 78.65 | $78.50 | 65000 |
| 2025-03-04 | 78.67 | $77.53 | 99711 |
| 2025-03-03 | 78.79 | $78.01 | 98700 |
| 2025-02-28 | 78.87 | $78.55 | 72600 |
| 2025-02-27 | 78.90 | $78.00 | 98100 |
| 2025-02-26 | 79.00 | $78.92 | 50216 |
| 2025-02-25 | 79.00 | $78.89 | 69600 |
| 2025-02-24 | 79.02 | $78.85 | 98600 |
| 2025-02-21 | 79.03 | $79.10 | 55700 |
| 2025-02-20 | 79.03 | $79.86 | 62942 |
| 2025-02-19 | 78.94 | $79.97 | 69700 |
| 2025-02-18 | 78.83 | $80.01 | 68900 |
| 2025-02-14 | 78.71 | $79.79 | 55100 |
| 2025-02-13 | 78.59 | $79.64 | 71101 |
| 2025-02-12 | 78.48 | $79.00 | 51452 |
| 2025-02-11 | 78.43 | $79.10 | 87909 |
| 2025-02-10 | 78.35 | $79.02 | 93000 |
| 2025-02-07 | 78.28 | $78.61 | 104700 |
| 2025-02-06 | 78.25 | $79.23 | 74800 |
| 2025-02-05 | 78.15 | $79.02 | 59200 |
| 2025-02-04 | 78.06 | $78.63 | 106724 |
| 2025-02-03 | 77.99 | $78.03 | 136318 |
| 2025-01-31 | 77.99 | $78.46 | 115000 |
| 2025-01-30 | 77.94 | $78.92 | 147500 |
| 2025-01-29 | 77.84 | $78.43 | 129600 |
| 2025-01-28 | 77.78 | $78.66 | 92706 |
| 2025-01-27 | 77.68 | $78.24 | 348300 |
| 2025-01-24 | 77.63 | $78.83 | 125100 |
| 2025-01-23 | 77.50 | $78.82 | 147100 |
| 2025-01-22 | 77.36 | $78.48 | 107200 |
| 2025-01-21 | 77.24 | $78.34 | 333037 |
| 2025-01-17 | 77.13 | $77.64 | 166405 |
| 2025-01-16 | 77.07 | $77.04 | 235800 |
| 2025-01-15 | 77.07 | $77.06 | 69437 |
| 2025-01-14 | 77.08 | $75.91 | 88649 |
| 2025-01-13 | 77.20 | $75.70 | 259428 |
| 2025-01-10 | 77.36 | $75.73 | 205805 |
| 2025-01-08 | 77.53 | $76.82 | 80100 |
| 2025-01-07 | 77.60 | $76.87 | 91500 |
| 2025-01-06 | 77.68 | $77.31 | 256900 |
| 2025-01-03 | 77.72 | $77.00 | 106700 |
| 2025-01-02 | 77.79 | $76.35 | 210500 |
| 2024-12-31 | 77.95 | $76.61 | 131800 |
| 2024-12-30 | 78.09 | $76.66 | 195800 |
| 2024-12-27 | 78.24 | $77.29 | 218200 |
| 2024-12-26 | 78.34 | $77.79 | 212300 |
| 2024-12-24 | 78.39 | $77.80 | 132931 |
| 2024-12-23 | 78.46 | $77.13 | 349500 |
| 2024-12-20 | 78.60 | $76.79 | 211800 |
| 2024-12-19 | 78.79 | $77.12 | 183210 |
| 2024-12-18 | 78.96 | $77.18 | 197643 |
| 2024-12-17 | 79.15 | $79.01 | 160000 |
| 2024-12-16 | 79.16 | $79.35 | 320200 |
| 2024-12-13 | 79.14 | $79.26 | 180800 |
| 2024-12-12 | 79.13 | $79.31 | 150400 |
| 2024-12-11 | 79.11 | $79.81 | 129200 |
| 2024-12-10 | 79.04 | $79.43 | 130200 |
| 2024-12-09 | 79.00 | $79.82 | 203450 |
| 2024-12-06 | 78.91 | $79.91 | 69209 |
| 2024-12-05 | 78.81 | $79.88 | 60941 |
| 2024-12-04 | 78.69 | $79.86 | 135463 |
| 2024-12-03 | 78.57 | $79.48 | 84906 |
| 2024-12-02 | 78.47 | $79.48 | 130742 |
| 2024-11-29 | 78.37 | $79.35 | 42639 |
| 2024-11-27 | 78.26 | $78.84 | 109117 |
| 2024-11-26 | 78.20 | $78.82 | 88200 |
| 2024-11-25 | 78.14 | $78.70 | 121843 |
| 2024-11-22 | 78.08 | $78.36 | 124800 |
| 2024-11-21 | 78.05 | $78.14 | 113514 |
| 2024-11-20 | 78.04 | $77.88 | 119129 |
| 2024-11-19 | 78.06 | $77.87 | 86700 |
| 2024-11-18 | 78.08 | $77.71 | 110518 |
| 2024-11-15 | 78.12 | $77.44 | 131017 |
| 2024-11-14 | 78.19 | $78.01 | 85600 |
| 2024-11-13 | 78.20 | $78.27 | 164600 |
| 2024-11-12 | 78.20 | $78.39 | 57900 |
| 2024-11-11 | 78.18 | $78.98 | 230935 |
| 2024-11-08 | 78.09 | $79.02 | 102930 |
| 2024-11-07 | 78.00 | $79.24 | 61100 |
| 2024-11-06 | 77.86 | $78.47 | 220013 |
| 2024-11-05 | 77.80 | $77.76 | 43162 |
| 2024-11-04 | 77.81 | $77.00 | 77500 |
| 2024-11-01 | 77.89 | $77.01 | 100000 |
| 2024-10-31 | 77.98 | $76.82 | 65718 |
| 2024-10-30 | 78.10 | $77.79 | 47315 |
| 2024-10-29 | 78.14 | $78.01 | 54645 |
| 2024-10-28 | 78.15 | $78.09 | 253723 |
| 2024-10-25 | 78.16 | $77.73 | 86776 |
| 2024-10-24 | 78.20 | $77.87 | 71334 |
| 2024-10-23 | 78.24 | $77.74 | 66948 |
| 2024-10-22 | 78.29 | $78.35 | 71614 |
| 2024-10-21 | 78.28 | $78.43 | 78735 |
| 2024-10-18 | 78.27 | $78.87 | 94900 |
| 2024-10-17 | 78.21 | $78.60 | 80543 |
| 2024-10-16 | 78.16 | $78.65 | 91200 |
| 2024-10-15 | 78.11 | $78.32 | 63600 |
| 2024-10-14 | 78.09 | $78.89 | 55722 |
| 2024-10-11 | 78.01 | $78.64 | 68105 |
| 2024-10-10 | 77.94 | $78.23 | 42901 |
| 2024-10-09 | 77.91 | $78.26 | 58410 |
| 2024-10-08 | 77.87 | $78.11 | 73430 |
| 2024-10-07 | 77.85 | $77.86 | 140628 |
| 2024-10-04 | 77.85 | $78.39 | 94300 |
| 2024-10-03 | 77.79 | $77.96 | 68649 |
| 2024-10-02 | 77.77 | $78.31 | 82700 |
| 2024-10-01 | 77.71 | $78.49 | 45800 |
| 2024-09-30 | 77.63 | $78.91 | 65105 |
| 2024-09-27 | 77.50 | $78.93 | 81049 |
| 2024-09-26 | 77.35 | $79.05 | 44200 |
| 2024-09-25 | 77.17 | $78.27 | 63300 |
| 2024-09-24 | 77.05 | $78.58 | 147329 |
| 2024-09-23 | 76.89 | $78.20 | 65200 |
| 2024-09-20 | 76.75 | $77.97 | 51400 |
| 2024-09-19 | 76.62 | $78.23 | 44800 |
| 2024-09-18 | 76.46 | $77.11 | 87837 |
| 2024-09-17 | 76.39 | $77.31 | 69900 |
| 2024-09-16 | 76.29 | $77.43 | 88126 |
| 2024-09-13 | 76.17 | $77.15 | 46711 |
| 2024-09-12 | 76.07 | $76.76 | 45214 |
| 2024-09-11 | 75.99 | $76.32 | 69700 |
| 2024-09-10 | 75.96 | $75.78 | 53526 |
| 2024-09-09 | 75.98 | $75.63 | 59804 |
| 2024-09-06 | 76.01 | $75.01 | 75700 |
| 2024-09-05 | 76.12 | $76.01 | 45216 |
| 2024-09-04 | 76.13 | $76.13 | 64438 |
| 2024-09-03 | 76.13 | $76.14 | 88404 |
| 2024-08-30 | 76.13 | $77.36 | 69500 |
| 2024-08-29 | 76.00 | $76.96 | 46629 |
| 2024-08-28 | 75.90 | $76.92 | 71300 |
| 2024-08-27 | 75.79 | $77.24 | 66503 |
| 2024-08-26 | 75.64 | $77.13 | 96111 |
| 2024-08-23 | 75.48 | $77.39 | 52610 |
| 2024-08-22 | 75.28 | $76.44 | 74000 |
| 2024-08-21 | 75.16 | $76.95 | 57620 |
| 2024-08-20 | 74.97 | $76.58 | 75610 |
| 2024-08-19 | 74.80 | $76.68 | 64900 |
| 2024-08-16 | 74.61 | $76.08 | 48600 |
| 2024-08-15 | 74.45 | $75.79 | 86806 |
| 2024-08-14 | 74.31 | $75.00 | 96700 |
| 2024-08-13 | 74.24 | $74.84 | 56146 |
| 2024-08-12 | 74.17 | $73.78 | 55812 |
| 2024-08-09 | 74.21 | $73.79 | 62831 |
| 2024-08-08 | 74.26 | $73.54 | 69500 |
| 2024-08-07 | 74.33 | $72.37 | 47645 |
| 2024-08-06 | 74.54 | $72.49 | 71720 |
| 2024-08-05 | 74.76 | $72.11 | 101725 |
| 2024-08-02 | 75.04 | $73.74 | 58600 |
| 2024-08-01 | 75.17 | $74.67 | 58800 |
| 2024-07-31 | 75.22 | $75.75 | 50937 |
| 2024-07-30 | 75.17 | $74.78 | 47400 |
| 2024-07-29 | 75.21 | $74.84 | 40400 |
| 2024-07-26 | 75.25 | $74.87 | 46206 |
| 2024-07-25 | 75.29 | $74.18 | 55317 |
| 2024-07-24 | 75.41 | $74.37 | 110721 |
| 2024-07-23 | 75.51 | $75.55 | 165800 |
| 2024-07-22 | 75.51 | $75.76 | 65900 |
| 2024-07-19 | 75.48 | $75.13 | 82300 |
| 2024-07-18 | 75.52 | $75.58 | 57535 |
| 2024-07-17 | 75.52 | $76.20 | 52600 |
| 2024-07-16 | 75.44 | $76.91 | 47200 |
| 2024-07-15 | 75.29 | $76.35 | 56445 |
| 2024-07-12 | 75.18 | $76.47 | 56635 |
| 2024-07-11 | 75.04 | $76.04 | 51113 |
| 2024-07-10 | 74.94 | $76.08 | 42730 |
| 2024-07-09 | 74.82 | $75.40 | 70500 |
| 2024-07-08 | 74.76 | $75.45 | 130746 |
| 2024-07-05 | 74.68 | $75.49 | 79200 |
| 2024-07-03 | 74.60 | $75.10 | 40600 |
| 2024-07-02 | 74.54 | $74.55 | 43300 |
| 2024-07-01 | 74.54 | $74.78 | 170307 |
| 2024-06-28 | 74.52 | $74.78 | 32042 |
| 2024-06-27 | 74.49 | $74.92 | 46000 |
| 2024-06-26 | 74.45 | $74.80 | 34901 |
| 2024-06-25 | 74.41 | $75.00 | 100900 |
| 2024-06-24 | 74.35 | $74.88 | 152600 |
| 2024-06-21 | 74.29 | $74.81 | 75100 |
| 2024-06-20 | 74.24 | $74.96 | 59000 |
| 2024-06-18 | 74.16 | $75.08 | 77103 |
| 2024-06-17 | 74.06 | $74.84 | 55600 |
| 2024-06-14 | 73.98 | $74.45 | 48728 |
| 2024-06-13 | 73.93 | $74.65 | 97900 |
| 2024-06-12 | 73.86 | $74.79 | 60806 |
| 2024-06-11 | 73.76 | $74.08 | 38200 |
| 2024-06-10 | 73.72 | $74.26 | 53500 |
| 2024-06-07 | 73.67 | $74.10 | 43200 |
| 2024-06-06 | 73.62 | $74.50 | 44600 |
| 2024-06-05 | 73.53 | $74.44 | 60600 |
| 2024-06-04 | 73.43 | $73.79 | 53400 |
| 2024-06-03 | 73.39 | $73.86 | 61672 |
| 2024-05-31 | 73.35 | $73.69 | 61500 |
| 2024-05-30 | 73.31 | $73.22 | 61420 |
| 2024-05-29 | 73.32 | $73.19 | 36140 |
| 2024-05-28 | 73.33 | $73.86 | 61223 |
| 2024-05-24 | 73.28 | $74.01 | 54131 |
| 2024-05-23 | 73.20 | $73.46 | 143233 |
| 2024-05-22 | 73.17 | $74.05 | 44452 |
| 2024-05-21 | 73.08 | $74.35 | 39702 |
| 2024-05-20 | 72.95 | $74.33 | 76215 |
| 2024-05-17 | 72.80 | $74.24 | 62905 |
| 2024-05-16 | 72.65 | $74.18 | 58818 |
| 2024-05-15 | 72.49 | $74.34 | 39500 |
| 2024-05-14 | 72.29 | $73.62 | 66200 |
| 2024-05-13 | 72.15 | $73.28 | 58827 |
| 2024-05-10 | 72.04 | $73.21 | 38500 |
| 2024-05-09 | 71.91 | $73.15 | 49400 |
| 2024-05-08 | 71.78 | $72.76 | 31400 |
| 2024-05-07 | 71.68 | $72.83 | 42500 |
| 2024-05-06 | 71.56 | $72.77 | 115100 |
| 2024-05-03 | 71.43 | $72.19 | 59600 |
| 2024-05-02 | 71.35 | $71.50 | 76700 |
| 2024-05-01 | 71.33 | $70.74 | 59146 |
| 2024-04-30 | 71.40 | $70.87 | 65400 |
| 2024-04-29 | 71.45 | $71.75 | 175100 |
| 2024-04-26 | 71.42 | $71.42 | 61600 |
| 2024-04-25 | 71.42 | $70.89 | 56600 |
| 2024-04-24 | 71.47 | $71.14 | 98300 |
| 2024-04-23 | 71.51 | $71.26 | 73116 |
| 2024-04-22 | 71.54 | $70.52 | 63200 |
| 2024-04-19 | 71.64 | $70.02 | 82021 |
| 2024-04-18 | 71.81 | $70.30 | 100800 |
| 2024-04-17 | 71.97 | $70.36 | 109949 |
| 2024-04-16 | 72.14 | $70.55 | 89009 |
| 2024-04-15 | 72.31 | $70.88 | 177100 |
| 2024-04-12 | 72.46 | $71.46 | 92918 |
| 2024-04-11 | 72.57 | $72.38 | 56618 |
| 2024-04-10 | 72.59 | $72.10 | 106500 |
| 2024-04-09 | 72.64 | $72.92 | 66500 |
| 2024-04-08 | 72.61 | $72.80 | 87215 |
| 2024-04-05 | 72.59 | $72.69 | 98117 |
| 2024-04-04 | 72.58 | $72.21 | 72000 |
| 2024-04-03 | 72.62 | $72.80 | 68810 |
| 2024-04-02 | 72.60 | $72.66 | 145604 |
| 2024-04-01 | 72.59 | $73.19 | 140800 |
| 2024-03-28 | 72.53 | $73.46 | 95320 |
| 2024-03-27 | 72.43 | $73.50 | 60565 |
| 2024-03-26 | 72.32 | $72.94 | 90400 |
| 2024-03-25 | 72.25 | $72.99 | 80165 |
| 2024-03-22 | 72.17 | $73.12 | 43517 |
| 2024-03-21 | 72.07 | $73.29 | 173617 |
| 2024-03-20 | 71.95 | $73.14 | 57747 |
| 2024-03-19 | 71.82 | $72.53 | 59810 |
| 2024-03-18 | 71.75 | $72.24 | 56900 |
| 2024-03-15 | 71.69 | $72.04 | 59200 |
| 2024-03-14 | 71.66 | $72.38 | 76700 |
| 2024-03-13 | 71.58 | $72.65 | 98520 |
| 2024-03-12 | 71.47 | $72.68 | 61822 |
| 2024-03-11 | 71.34 | $72.17 | 43800 |
| 2024-03-08 | 71.25 | $72.38 | 56930 |
| 2024-03-07 | 71.13 | $72.60 | 100300 |
| 2024-03-06 | 70.98 | $72.00 | 186200 |
| 2024-03-05 | 70.87 | $71.56 | 101750 |
| 2024-03-04 | 70.80 | $71.90 | 70300 |
| 2024-03-01 | 70.68 | $72.00 | 88800 |
| 2024-02-29 | 70.55 | $71.41 | 58840 |
| 2024-02-28 | 70.45 | $71.14 | 44220 |
| 2024-02-27 | 70.38 | $71.36 | 80244 |
| 2024-02-26 | 70.28 | $71.26 | 76900 |
| 2024-02-23 | 70.18 | $71.45 | 52800 |
| 2024-02-22 | 70.04 | $71.37 | 73300 |
| 2024-02-21 | 69.90 | $70.44 | 123500 |
| 2024-02-20 | 69.85 | $70.35 | 167715 |
| 2024-02-16 | 69.79 | $70.53 | 48400 |
| 2024-02-15 | 69.71 | $70.68 | 66200 |
| 2024-02-14 | 69.61 | $70.16 | 88722 |
| 2024-02-13 | 69.56 | $69.51 | 156548 |
| 2024-02-12 | 69.56 | $70.57 | 57349 |
| 2024-02-09 | 69.45 | $70.42 | 72120 |
| 2024-02-08 | 69.35 | $70.16 | 127700 |
| 2024-02-07 | 69.27 | $70.15 | 69121 |
| 2024-02-06 | 69.17 | $69.95 | 78208 |
| 2024-02-05 | 69.09 | $69.61 | 118200 |
| 2024-02-02 | 69.04 | $69.90 | 47300 |
| 2024-02-01 | 68.95 | $69.76 | 106200 |
| 2024-01-31 | 68.86 | $69.12 | 147043 |
| 2024-01-30 | 68.83 | $69.71 | 78500 |
| 2024-01-29 | 68.74 | $69.77 | 190200 |
| 2024-01-26 | 68.63 | $69.41 | 82437 |
| 2024-01-25 | 68.55 | $69.31 | 64942 |
| 2024-01-24 | 68.47 | $69.06 | 174600 |
| 2024-01-23 | 68.41 | $68.90 | 91700 |
| 2024-01-22 | 68.36 | $68.82 | 319300 |
| 2024-01-19 | 68.31 | $68.66 | 111716 |
| 2024-01-18 | 68.27 | $68.15 | 166243 |
| 2024-01-17 | 68.29 | $67.75 | 90828 |
| 2024-01-16 | 68.34 | $68.17 | 173904 |
| 2024-01-12 | 68.36 | $68.87 | 106000 |
| 2024-01-11 | 68.31 | $68.71 | 436339 |
| 2024-01-10 | 68.27 | $68.70 | 75200 |
| 2024-01-09 | 68.22 | $68.43 | 174900 |
| 2024-01-08 | 68.20 | $68.67 | 339745 |
| 2024-01-05 | 68.15 | $68.01 | 258539 |
| 2024-01-04 | 68.16 | $67.97 | 142800 |
| 2024-01-03 | 68.18 | $68.12 | 136103 |
| 2024-01-02 | 68.19 | $68.58 | 454317 |
| 2023-12-29 | 68.15 | $69.05 | 139400 |
| 2023-12-28 | 68.05 | $69.22 | 150300 |
| 2023-12-27 | 67.93 | $69.28 | 159020 |
| 2023-12-26 | 67.79 | $68.95 | 182200 |
| 2023-12-22 | 67.67 | $68.68 | 152836 |
| 2023-12-21 | 67.56 | $69.20 | 228213 |
| 2023-12-20 | 67.39 | $68.55 | 213723 |
| 2023-12-19 | 67.26 | $69.23 | 159118 |
| 2023-12-18 | 67.06 | $68.79 | 306100 |
| 2023-12-15 | 66.87 | $68.63 | 164324 |
| 2023-12-14 | 66.69 | $68.99 | 209306 |
| 2023-12-13 | 66.45 | $68.38 | 299840 |
| 2023-12-12 | 66.24 | $67.41 | 133600 |
| 2023-12-11 | 66.12 | $67.26 | 538137 |
| 2023-12-08 | 66.00 | $67.05 | 259941 |
| 2023-12-07 | 65.89 | $66.96 | 255000 |
| 2023-12-06 | 65.78 | $66.65 | 243500 |
| 2023-12-05 | 65.68 | $66.65 | 282600 |
| 2023-12-04 | 65.58 | $66.70 | 298747 |
| 2023-12-01 | 65.46 | $67.10 | 173800 |
| 2023-11-30 | 65.29 | $66.50 | 360700 |
| 2023-11-29 | 65.17 | $66.47 | 147202 |
| 2023-11-28 | 65.03 | $66.33 | 168302 |
| 2023-11-27 | 64.89 | $66.25 | 455000 |
| 2023-11-24 | 64.75 | $66.33 | 63649 |
| 2023-11-22 | 64.58 | $66.22 | 148000 |
| 2023-11-21 | 64.41 | $66.10 | 85001 |
| 2023-11-20 | 64.23 | $66.21 | 173631 |
| 2023-11-17 | 64.02 | $65.89 | 251500 |
| 2023-11-16 | 63.83 | $65.49 | 139812 |
| 2023-11-15 | 63.65 | $65.52 | 67808 |
| 2023-11-14 | 63.45 | $65.48 | 126829 |
| 2023-11-13 | 63.24 | $64.12 | 136700 |
| 2023-11-10 | 63.15 | $64.21 | 210435 |
| 2023-11-09 | 63.04 | $63.55 | 155320 |
| 2023-11-08 | 62.98 | $63.94 | 223846 |
| 2023-11-07 | 62.88 | $63.96 | 122538 |
| 2023-11-06 | 62.77 | $63.96 | 163600 |
| 2023-11-03 | 62.64 | $64.01 | 121907 |
| 2023-11-02 | 62.50 | $63.32 | 181104 |
| 2023-11-01 | 62.41 | $62.28 | 210000 |
| 2023-10-31 | 62.43 | $61.66 | 124635 |
| 2023-10-30 | 62.51 | $61.44 | 263400 |
| 2023-10-27 | 62.62 | $60.96 | 170008 |
| 2023-10-26 | 62.79 | $61.14 | 131407 |
| 2023-10-25 | 62.97 | $61.51 | 234000 |
| 2023-10-24 | 63.12 | $62.20 | 40300 |
| 2023-10-23 | 63.22 | $61.76 | 126201 |
| 2023-10-20 | 63.37 | $61.86 | 70732 |
| 2023-10-19 | 63.53 | $62.40 | 75500 |
| 2023-10-18 | 63.65 | $62.85 | 58900 |
| 2023-10-17 | 63.73 | $63.64 | 134208 |
| 2023-10-16 | 63.74 | $63.72 | 148500 |
| 2023-10-13 | 63.75 | $63.28 | 48600 |
| 2023-10-12 | 63.80 | $63.77 | 53843 |
| 2023-10-11 | 63.80 | $64.06 | 203800 |
| 2023-10-10 | 63.77 | $63.77 | 89100 |
| 2023-10-09 | 63.77 | $63.32 | 65200 |
| 2023-10-06 | 63.82 | $63.07 | 70710 |
| 2023-10-05 | 63.90 | $62.56 | 119403 |
| 2023-10-04 | 64.04 | $62.42 | 119108 |
| 2023-10-03 | 64.21 | $62.13 | 95311 |
| 2023-10-02 | 64.43 | $63.07 | 89226 |
| 2023-09-29 | 64.57 | $63.49 | 76510 |
| 2023-09-28 | 64.69 | $63.67 | 113200 |
| 2023-09-27 | 64.79 | $63.24 | 45123 |
| 2023-09-26 | 64.96 | $63.30 | 48017 |
| 2023-09-25 | 65.13 | $64.05 | 109400 |
| 2023-09-22 | 65.24 | $64.09 | 70900 |
| 2023-09-21 | 65.37 | $64.05 | 88200 |
| 2023-09-20 | 65.50 | $65.02 | 112706 |
| 2023-09-19 | 65.55 | $65.33 | 87400 |
| 2023-09-18 | 65.58 | $65.44 | 58000 |
| 2023-09-15 | 65.59 | $65.51 | 83000 |
| 2023-09-14 | 65.60 | $65.97 | 67833 |
| 2023-09-13 | 65.56 | $65.45 | 35700 |
| 2023-09-12 | 65.58 | $65.46 | 75804 |
| 2023-09-11 | 65.59 | $65.69 | 59500 |
| 2023-09-08 | 65.58 | $65.28 | 43729 |
| 2023-09-07 | 65.61 | $65.27 | 67300 |
| 2023-09-06 | 65.64 | $65.38 | 49717 |
| 2023-09-05 | 65.67 | $65.78 | 68505 |
| 2023-09-01 | 65.66 | $66.13 | 68300 |
| 2023-08-31 | 65.61 | $66.13 | 56600 |
| 2023-08-30 | 65.56 | $66.17 | 64708 |
| 2023-08-29 | 65.49 | $66.09 | 93000 |
| 2023-08-28 | 65.43 | $65.31 | 66100 |
| 2023-08-25 | 65.44 | $64.85 | 61642 |
| 2023-08-24 | 65.50 | $64.61 | 54131 |
| 2023-08-23 | 65.60 | $65.20 | 60100 |
| 2023-08-22 | 65.64 | $64.55 | 91736 |
| 2023-08-21 | 65.75 | $64.63 | 70900 |
| 2023-08-18 | 65.87 | $64.47 | 46400 |
| 2023-08-17 | 66.02 | $64.50 | 79543 |
| 2023-08-16 | 66.18 | $64.85 | 84426 |
| 2023-08-15 | 66.32 | $65.26 | 53800 |
| 2023-08-14 | 66.43 | $65.90 | 62940 |
| 2023-08-11 | 66.48 | $65.84 | 43616 |
| 2023-08-10 | 66.55 | $66.09 | 51335 |
| 2023-08-09 | 66.60 | $66.13 | 60900 |
| 2023-08-08 | 66.65 | $66.32 | 94404 |
| 2023-08-07 | 66.68 | $66.51 | 49600 |
| 2023-08-04 | 66.70 | $66.21 | 78800 |
| 2023-08-03 | 66.75 | $66.21 | 46910 |
| 2023-08-02 | 66.81 | $66.42 | 50031 |
| 2023-08-01 | 66.85 | $67.32 | 67600 |
| 2023-07-31 | 66.80 | $67.72 | 67300 |
| 2023-07-28 | 66.71 | $67.64 | 72401 |
| 2023-07-27 | 66.61 | $67.03 | 50900 |
| 2023-07-26 | 66.56 | $67.38 | 62647 |
| 2023-07-25 | 66.48 | $67.32 | 47004 |
| 2023-07-24 | 66.39 | $67.22 | 57409 |
| 2023-07-21 | 66.30 | $67.05 | 153700 |
| 2023-07-20 | 66.22 | $66.95 | 62827 |
| 2023-07-19 | 66.15 | $67.42 | 40948 |
| 2023-07-18 | 66.01 | $67.32 | 85014 |
| 2023-07-17 | 65.87 | $66.96 | 94600 |
| 2023-07-14 | 65.76 | $66.75 | 81919 |
| 2023-07-13 | 65.65 | $67.07 | 71411 |
| 2023-07-12 | 65.51 | $66.39 | 73309 |
| 2023-07-11 | 65.41 | $65.68 | 175500 |
| 2023-07-10 | 65.38 | $65.25 | 43600 |
| 2023-07-07 | 65.40 | $65.01 | 110900 |
| 2023-07-06 | 65.44 | $64.91 | 70327 |
| 2023-07-05 | 65.50 | $65.63 | 76523 |
| 2023-07-03 | 65.48 | $66.36 | 56532 |
| 2023-06-30 | 65.39 | $66.34 | 72424 |
| 2023-06-29 | 65.29 | $65.71 | 53852 |
| 2023-06-28 | 65.24 | $65.61 | 38046 |
| 2023-06-27 | 65.21 | $65.66 | 101206 |
| 2023-06-26 | 65.16 | $65.15 | 78500 |
| 2023-06-23 | 65.16 | $65.19 | 57005 |
| 2023-06-22 | 65.16 | $65.64 | 34011 |
| 2023-06-21 | 65.11 | $65.73 | 61845 |
| 2023-06-20 | 65.04 | $65.95 | 69400 |
| 2023-06-16 | 64.94 | $66.31 | 55847 |
| 2023-06-15 | 64.80 | $66.51 | 57407 |
| 2023-06-14 | 64.62 | $65.84 | 77500 |
| 2023-06-13 | 64.49 | $65.80 | 124300 |
| 2023-06-12 | 64.35 | $65.38 | 55540 |
| 2023-06-09 | 64.25 | $65.01 | 88342 |
| 2023-06-08 | 64.17 | $65.07 | 77600 |
| 2023-06-07 | 64.07 | $64.67 | 51600 |
| 2023-06-06 | 64.01 | $64.95 | 46500 |
| 2023-06-05 | 63.91 | $64.63 | 116842 |
| 2023-06-02 | 63.83 | $64.81 | 110838 |
| 2023-06-01 | 63.73 | $63.98 | 110947 |
| 2023-05-31 | 63.70 | $63.45 | 82528 |
| 2023-05-30 | 63.73 | $63.70 | 109321 |
| 2023-05-26 | 63.73 | $63.89 | 84500 |
| 2023-05-25 | 63.72 | $63.23 | 138442 |
| 2023-05-24 | 63.77 | $63.05 | 103520 |
| 2023-05-23 | 63.84 | $63.65 | 86249 |
| 2023-05-22 | 63.86 | $64.19 | 50549 |
| 2023-05-19 | 63.83 | $64.19 | 131100 |
| 2023-05-18 | 63.79 | $64.20 | 71654 |
| 2023-05-17 | 63.75 | $63.96 | 76036 |
| 2023-05-16 | 63.72 | $63.54 | 37943 |
| 2023-05-15 | 63.74 | $64.00 | 47716 |
| 2023-05-12 | 63.72 | $63.72 | 92900 |
| 2023-05-11 | 63.71 | $63.85 | 56125 |
| 2023-05-10 | 63.70 | $64.00 | 36800 |
| 2023-05-09 | 63.67 | $63.82 | 35441 |
| 2023-05-08 | 63.65 | $64.08 | 51600 |
| 2023-05-05 | 63.61 | $64.10 | 60023 |
| 2023-05-04 | 63.56 | $63.31 | 35846 |
| 2023-05-03 | 63.58 | $63.51 | 81900 |
| 2023-05-02 | 63.59 | $63.67 | 44200 |
| 2023-05-01 | 63.58 | $64.16 | 69424 |
| 2023-04-28 | 63.52 | $64.17 | 96118 |
| 2023-04-27 | 63.45 | $63.82 | 45029 |
| 2023-04-26 | 63.41 | $63.04 | 54300 |
| 2023-04-25 | 63.45 | $63.27 | 54700 |
| 2023-04-24 | 63.47 | $63.93 | 70008 |
| 2023-04-21 | 63.42 | $63.84 | 172200 |
| 2023-04-20 | 63.38 | $63.82 | 141628 |
| 2023-04-19 | 63.33 | $64.05 | 162700 |
| 2023-04-18 | 63.26 | $64.19 | 76000 |
| 2023-04-17 | 63.16 | $64.02 | 215600 |
| 2023-04-14 | 63.07 | $64.03 | 92241 |
| 2023-04-13 | 62.97 | $64.25 | 56600 |
| 2023-04-12 | 62.83 | $63.51 | 102227 |
| 2023-04-11 | 62.76 | $63.64 | 116400 |
| 2023-04-10 | 62.67 | $63.47 | 167600 |
| 2023-04-06 | 62.58 | $63.50 | 39709 |
| 2023-04-05 | 62.49 | $63.23 | 60500 |
| 2023-04-04 | 62.41 | $63.45 | 64015 |
| 2023-04-03 | 62.30 | $63.89 | 107802 |
| 2023-03-31 | 62.13 | $63.59 | 84500 |
| 2023-03-30 | 61.98 | $62.95 | 62424 |
| 2023-03-29 | 61.88 | $62.62 | 289110 |
| 2023-03-28 | 61.80 | $61.90 | 60100 |
| 2023-03-27 | 61.79 | $61.95 | 97735 |
| 2023-03-24 | 61.77 | $61.86 | 56200 |
| 2023-03-23 | 61.76 | $61.65 | 59900 |
| 2023-03-22 | 61.77 | $61.58 | 88100 |
| 2023-03-21 | 61.79 | $62.02 | 60100 |
| 2023-03-20 | 61.77 | $61.42 | 85200 |
| 2023-03-17 | 61.80 | $60.91 | 68800 |
| 2023-03-16 | 61.90 | $61.51 | 272500 |
| 2023-03-15 | 61.94 | $60.64 | 128145 |
| 2023-03-14 | 62.08 | $61.31 | 47900 |
| 2023-03-13 | 62.16 | $60.75 | 90728 |
| 2023-03-10 | 62.31 | $60.81 | 99900 |
| 2023-03-09 | 62.46 | $61.41 | 59200 |
| 2023-03-08 | 62.57 | $62.17 | 57000 |
| 2023-03-07 | 62.62 | $61.98 | 94834 |
| 2023-03-06 | 62.68 | $62.84 | 66000 |
| 2023-03-03 | 62.67 | $62.87 | 57747 |
| 2023-03-02 | 62.64 | $62.08 | 54700 |
| 2023-03-01 | 62.70 | $61.90 | 60100 |
| 2023-02-28 | 62.79 | $61.80 | 72500 |
| 2023-02-27 | 62.89 | $62.07 | 54408 |
| 2023-02-24 | 62.98 | $61.77 | 77200 |
| 2023-02-23 | 63.11 | $62.42 | 75000 |
| 2023-02-22 | 63.18 | $62.05 | 105225 |
| 2023-02-21 | 63.30 | $62.32 | 93400 |
| 2023-02-17 | 63.40 | $63.29 | 38932 |
| 2023-02-16 | 63.41 | $63.27 | 67501 |
| 2023-02-15 | 63.43 | $63.77 | 74304 |
| 2023-02-14 | 63.39 | $63.92 | 54800 |
| 2023-02-13 | 63.33 | $63.92 | 76006 |
| 2023-02-10 | 63.27 | $63.40 | 114400 |
| 2023-02-09 | 63.26 | $63.38 | 70500 |
| 2023-02-08 | 63.25 | $63.65 | 112900 |
| 2023-02-07 | 63.20 | $64.08 | 76200 |
| 2023-02-06 | 63.11 | $63.64 | 80300 |
| 2023-02-03 | 63.06 | $64.17 | 86434 |
| 2023-02-02 | 62.94 | $64.81 | 73922 |
| 2023-02-01 | 62.74 | $64.42 | 139904 |
| 2023-01-31 | 62.57 | $63.72 | 344500 |
| 2023-01-30 | 62.45 | $63.21 | 378600 |
| 2023-01-27 | 62.36 | $63.81 | 198100 |
| 2023-01-26 | 62.21 | $63.74 | 76200 |
| 2023-01-25 | 62.05 | $63.37 | 172100 |
| 2023-01-24 | 61.91 | $63.25 | 138735 |
| 2023-01-23 | 61.77 | $63.33 | 471027 |
| 2023-01-20 | 61.61 | $62.87 | 279531 |
| 2023-01-19 | 61.48 | $62.19 | 219500 |
| 2023-01-18 | 61.40 | $62.41 | 163216 |
| 2023-01-17 | 61.29 | $62.79 | 1.0M |
| 2023-01-13 | 61.14 | $62.81 | 161004 |
| 2023-01-12 | 60.96 | $62.71 | 660317 |
| 2023-01-11 | 60.78 | $62.16 | 80517 |
| 2023-01-10 | 60.63 | $61.57 | 459634 |
| 2023-01-09 | 60.53 | $61.42 | 614000 |
| 2023-01-06 | 60.44 | $61.28 | 383520 |
| 2023-01-05 | 60.35 | $60.06 | 317500 |
| 2023-01-04 | 60.38 | $60.44 | 256800 |
| 2023-01-03 | 60.37 | $59.87 | 681900 |
| 2022-12-30 | 60.43 | $59.75 | 295800 |
| 2022-12-29 | 60.50 | $60.09 | 374615 |
| 2022-12-28 | 60.54 | $59.29 | 252700 |
| 2022-12-27 | 60.67 | $59.82 | 433620 |
| 2022-12-23 | 60.76 | $59.95 | 448045 |
| 2022-12-22 | 60.85 | $60.16 | 316802 |
| 2022-12-21 | 60.92 | $60.65 | 206500 |
| 2022-12-20 | 60.95 | $60.07 | 328300 |
| 2022-12-19 | 61.04 | $59.99 | 965705 |
| 2022-12-16 | 61.15 | $60.49 | 813705 |
| 2022-12-15 | 61.22 | $60.82 | 213102 |
| 2022-12-14 | 61.26 | $62.10 | 338600 |
| 2022-12-13 | 61.18 | $62.19 | 286400 |
| 2022-12-12 | 61.07 | $61.73 | 1.2M |
| 2022-12-09 | 61.00 | $61.28 | 233000 |
| 2022-12-08 | 60.97 | $61.62 | 502826 |
| 2022-12-07 | 60.90 | $61.29 | 546135 |
| 2022-12-06 | 60.86 | $61.29 | 235900 |
| 2022-12-05 | 60.82 | $61.67 | 484900 |
| 2022-12-02 | 60.73 | $62.69 | 355400 |
| 2022-12-01 | 60.52 | $62.68 | 346900 |
| 2022-11-30 | 60.29 | $62.34 | 374218 |
| 2022-11-29 | 60.08 | $61.09 | 286002 |
| 2022-11-28 | 59.97 | $60.92 | 700405 |
| 2022-11-25 | 59.87 | $61.72 | 276018 |
| 2022-11-23 | 59.67 | $61.60 | 131300 |
| 2022-11-22 | 59.47 | $61.24 | 166800 |
| 2022-11-21 | 59.28 | $60.54 | 430548 |
| 2022-11-18 | 59.15 | $60.83 | 452000 |
| 2022-11-17 | 58.98 | $60.66 | 454708 |
| 2022-11-16 | 58.80 | $60.87 | 254410 |
| 2022-11-15 | 58.58 | $61.14 | 176412 |
| 2022-11-14 | 58.31 | $60.55 | 255129 |
| 2022-11-11 | 58.07 | $60.99 | 323922 |
| 2022-11-10 | 57.77 | $60.32 | 514413 |
| 2022-11-09 | 57.50 | $57.74 | 85000 |
| 2022-11-08 | 57.47 | $58.60 | 281626 |
| 2022-11-07 | 57.36 | $58.15 | 378710 |
| 2022-11-04 | 57.27 | $57.90 | 263830 |
| 2022-11-03 | 57.21 | $56.72 | 288646 |
| 2022-11-02 | 57.26 | $57.15 | 251629 |
| 2022-11-01 | 57.27 | $58.11 | 158646 |
| 2022-10-31 | 57.18 | $58.08 | 266400 |
| 2022-10-28 | 57.08 | $58.32 | 149844 |
| 2022-10-27 | 56.95 | $57.70 | 199600 |
| 2022-10-26 | 56.88 | $57.85 | 359200 |
| 2022-10-25 | 56.77 | $57.82 | 186100 |
| 2022-10-24 | 56.66 | $56.93 | 184418 |
| 2022-10-21 | 56.63 | $56.83 | 202808 |
| 2022-10-20 | 56.61 | $55.77 | 162900 |
| 2022-10-19 | 56.70 | $56.05 | 200800 |
| 2022-10-18 | 56.77 | $56.68 | 87000 |
| 2022-10-17 | 56.78 | $56.21 | 172600 |
| 2022-10-14 | 56.84 | $55.07 | 127200 |
| 2022-10-13 | 57.03 | $56.08 | 236900 |
| 2022-10-12 | 57.13 | $55.11 | 117100 |
| 2022-10-11 | 57.34 | $55.26 | 192348 |
| 2022-10-10 | 57.56 | $55.58 | 146132 |
| 2022-10-07 | 57.77 | $55.92 | 117300 |
| 2022-10-06 | 57.96 | $57.09 | 155100 |
| 2022-10-05 | 58.05 | $57.65 | 186414 |
| 2022-10-04 | 58.10 | $57.89 | 146400 |
| 2022-10-03 | 58.12 | $56.55 | 146800 |
| 2022-09-30 | 58.28 | $55.45 | 159635 |
| 2022-09-29 | 58.58 | $55.94 | 157700 |
| 2022-09-28 | 58.86 | $56.78 | 100008 |
| 2022-09-27 | 59.08 | $55.79 | 187626 |
| 2022-09-26 | 59.42 | $55.93 | 184111 |
| 2022-09-23 | 59.79 | $56.66 | 123711 |
| 2022-09-22 | 60.12 | $57.77 | 93514 |
| 2022-09-21 | 60.37 | $58.17 | 43808 |
| 2022-09-20 | 60.60 | $58.89 | 71500 |
| 2022-09-19 | 60.78 | $59.48 | 198440 |
| 2022-09-16 | 60.92 | $59.26 | 111448 |
| 2022-09-15 | 61.09 | $59.66 | 146400 |
| 2022-09-14 | 61.24 | $60.19 | 57501 |
| 2022-09-13 | 61.35 | $59.93 | 65533 |
| 2022-09-12 | 61.50 | $61.98 | 210014 |
| 2022-09-09 | 61.45 | $61.43 | 79549 |
| 2022-09-08 | 61.45 | $60.52 | 36700 |
| 2022-09-07 | 61.55 | $60.36 | 57200 |
| 2022-09-06 | 61.68 | $59.55 | 92228 |
| 2022-09-02 | 61.90 | $59.93 | 78742 |
| 2022-09-01 | 62.11 | $60.23 | 75731 |
| 2022-08-31 | 62.31 | $60.50 | 73419 |
| 2022-08-30 | 62.50 | $60.83 | 63141 |
| 2022-08-29 | 62.67 | $61.34 | 478900 |
| 2022-08-26 | 62.81 | $61.72 | 87100 |
| 2022-08-25 | 62.93 | $63.17 | 134000 |
| 2022-08-24 | 62.90 | $62.40 | 48927 |
| 2022-08-23 | 62.96 | $62.37 | 71945 |
| 2022-08-22 | 63.02 | $62.38 | 344445 |
| 2022-08-19 | 63.09 | $63.32 | 141003 |
| 2022-08-18 | 63.06 | $64.15 | 108000 |
| 2022-08-17 | 62.95 | $64.06 | 142700 |
| 2022-08-16 | 62.83 | $64.54 | 126322 |
| 2022-08-15 | 62.65 | $64.54 | 181000 |
| 2022-08-12 | 62.45 | $64.46 | 76600 |
| 2022-08-11 | 62.24 | $63.74 | 170645 |
| 2022-08-10 | 62.08 | $63.80 | 107614 |
| 2022-08-09 | 61.90 | $62.65 | 69600 |
| 2022-08-08 | 61.82 | $62.98 | 109800 |
| 2022-08-05 | 61.70 | $62.87 | 91000 |
| 2022-08-04 | 61.58 | $63.15 | 80800 |
| 2022-08-03 | 61.41 | $63.03 | 72500 |
| 2022-08-02 | 61.24 | $62.41 | 70700 |
| 2022-08-01 | 61.12 | $63.00 | 264638 |
| 2022-07-29 | 60.92 | $62.97 | 74033 |
| 2022-07-28 | 60.71 | $62.36 | 140200 |
| 2022-07-27 | 60.53 | $61.78 | 240546 |
| 2022-07-26 | 60.40 | $60.67 | 170643 |
| 2022-07-25 | 60.38 | $61.21 | 186300 |
| 2022-07-22 | 60.29 | $61.06 | 266000 |
| 2022-07-21 | 60.21 | $61.30 | 140700 |
| 2022-07-20 | 60.09 | $60.77 | 102000 |
| 2022-07-19 | 60.02 | $60.57 | 67839 |
| 2022-07-18 | 59.96 | $59.46 | 113341 |
| 2022-07-15 | 60.01 | $59.57 | 208839 |
| 2022-07-14 | 60.06 | $58.74 | 159444 |
| 2022-07-13 | 60.20 | $59.17 | 105700 |
| 2022-07-12 | 60.31 | $59.28 | 66110 |
| 2022-07-11 | 60.42 | $59.55 | 172800 |
| 2022-07-08 | 60.51 | $60.08 | 100300 |
| 2022-07-07 | 60.55 | $60.21 | 167800 |
| 2022-07-06 | 60.59 | $59.47 | 128800 |
| 2022-07-05 | 60.71 | $59.45 | 485447 |
| 2022-07-01 | 60.84 | $60.25 | 206709 |
| 2022-06-30 | 60.90 | $59.89 | 87742 |
| 2022-06-29 | 61.01 | $60.14 | 213400 |
| 2022-06-28 | 61.10 | $60.21 | 120919 |
| 2022-06-27 | 61.19 | $60.91 | 245600 |
| 2022-06-24 | 61.22 | $61.09 | 119100 |
| 2022-06-23 | 61.24 | $59.76 | 178800 |
| 2022-06-22 | 61.39 | $59.46 | 162700 |
| 2022-06-21 | 61.60 | $59.52 | 257829 |
| 2022-06-17 | 61.82 | $58.72 | 88400 |
| 2022-06-16 | 62.14 | $58.69 | 155422 |
| 2022-06-15 | 62.51 | $60.05 | 132900 |
| 2022-06-14 | 62.76 | $59.27 | 279123 |
| 2022-06-13 | 63.13 | $59.47 | 342716 |
| 2022-06-10 | 63.52 | $61.53 | 101911 |
| 2022-06-09 | 63.73 | $62.87 | 81000 |
| 2022-06-08 | 63.82 | $64.05 | 113819 |
| 2022-06-07 | 63.79 | $64.57 | 299500 |
| 2022-06-06 | 63.71 | $64.16 | 256300 |
| 2022-06-03 | 63.66 | $64.09 | 159221 |
| 2022-06-02 | 63.62 | $64.96 | 319000 |
| 2022-06-01 | 63.48 | $63.97 | 154115 |
| 2022-05-31 | 63.42 | $64.35 | 272400 |
| 2022-05-27 | 63.33 | $64.63 | 149900 |
| 2022-05-26 | 63.19 | $63.70 | 121220 |
| 2022-05-25 | 63.14 | $62.78 | 158900 |
| 2022-05-24 | 63.17 | $62.42 | 112300 |
| 2022-05-23 | 63.25 | $62.75 | 572734 |
| 2022-05-20 | 63.31 | $62.00 | 110329 |
| 2022-05-19 | 63.44 | $61.80 | 121438 |
| 2022-05-18 | 63.62 | $61.70 | 140400 |
| 2022-05-17 | 63.82 | $63.35 | 73400 |
| 2022-05-16 | 63.87 | $62.38 | 114400 |
| 2022-05-13 | 64.02 | $62.47 | 262200 |
| 2022-05-12 | 64.19 | $61.26 | 204100 |
| 2022-05-11 | 64.49 | $61.34 | 147300 |
| 2022-05-10 | 64.83 | $61.94 | 156500 |
| 2022-05-09 | 65.13 | $61.69 | 208232 |
| 2022-05-06 | 65.49 | $63.30 | 106700 |
| 2022-05-05 | 65.72 | $63.69 | 149914 |
| 2022-05-04 | 65.94 | $65.66 | 96900 |
| 2022-05-03 | 65.97 | $64.32 | 152000 |
| 2022-05-02 | 66.14 | $64.04 | 119200 |
| 2022-04-29 | 66.36 | $63.98 | 52400 |
| 2022-04-28 | 66.61 | $65.30 | 93000 |
| 2022-04-27 | 66.75 | $64.24 | 176000 |
| 2022-04-26 | 67.01 | $64.18 | 102905 |
| 2022-04-25 | 67.31 | $65.61 | 112520 |
| 2022-04-22 | 67.49 | $65.44 | 186500 |
| 2022-04-21 | 67.71 | $66.71 | 276400 |
| 2022-04-20 | 67.81 | $67.50 | 58321 |
| 2022-04-19 | 67.84 | $67.33 | 140900 |
| 2022-04-18 | 67.90 | $66.84 | 86447 |
| 2022-04-14 | 68.01 | $66.95 | 66000 |
| 2022-04-13 | 68.12 | $67.54 | 79401 |
| 2022-04-12 | 68.18 | $66.96 | 108900 |
| 2022-04-11 | 68.31 | $67.18 | 119700 |
| 2022-04-08 | 68.43 | $67.97 | 85506 |
| 2022-04-07 | 68.48 | $68.08 | 76814 |
| 2022-04-06 | 68.52 | $68.02 | 92311 |
| 2022-04-05 | 68.57 | $68.65 | 53657 |
| 2022-04-04 | 68.56 | $69.52 | 53423 |
| 2022-04-01 | 68.46 | $69.28 | 79400 |
| 2022-03-31 | 68.38 | $68.94 | 90800 |
| 2022-03-30 | 68.32 | $69.82 | 75500 |
| 2022-03-29 | 68.16 | $70.03 | 92351 |
| 2022-03-28 | 67.96 | $69.17 | 67100 |
| 2022-03-25 | 67.83 | $68.92 | 44000 |
| 2022-03-24 | 67.72 | $68.84 | 55612 |
| 2022-03-23 | 67.60 | $68.30 | 108500 |
| 2022-03-22 | 67.53 | $68.94 | 56700 |
| 2022-03-21 | 67.38 | $68.33 | 97900 |
| 2022-03-18 | 67.28 | $68.66 | 48936 |
| 2022-03-17 | 67.14 | $67.97 | 68400 |
| 2022-03-16 | 67.05 | $67.48 | 89537 |
| 2022-03-15 | 67.00 | $65.79 | 138600 |
| 2022-03-14 | 67.13 | $65.04 | 174100 |
| 2022-03-11 | 67.35 | $65.36 | 58547 |
| 2022-03-10 | 67.56 | $66.06 | 85900 |
| 2022-03-09 | 67.72 | $66.49 | 67523 |
| 2022-03-08 | 67.85 | $65.00 | 207420 |
| 2022-03-07 | 68.15 | $65.00 | 113700 |
| 2022-03-04 | 68.48 | $66.79 | 76700 |
| 2022-03-03 | 68.66 | $67.46 | 88800 |
| 2022-03-02 | 68.78 | $68.05 | 50423 |
| 2022-03-01 | 68.86 | $67.35 | 102400 |
| 2022-02-28 | 69.02 | $68.19 | 108512 |
| 2022-02-25 | 69.10 | $68.48 | 88912 |
| 2022-02-24 | 69.17 | $67.20 | 144600 |
| 2022-02-23 | 69.38 | $67.08 | 109800 |
| 2022-02-22 | 69.62 | $67.92 | 94300 |
| 2022-02-18 | 69.80 | $68.59 | 60300 |
| 2022-02-17 | 69.93 | $68.88 | 80909 |
| 2022-02-16 | 70.04 | $69.96 | 74131 |
| 2022-02-15 | 70.04 | $69.71 | 80307 |
| 2022-02-14 | 70.08 | $68.86 | 64809 |
| 2022-02-11 | 70.21 | $69.21 | 87470 |
| 2022-02-10 | 70.31 | $70.05 | 71100 |
| 2022-02-09 | 70.34 | $70.98 | 53400 |
| 2022-02-08 | 70.27 | $70.14 | 48500 |
| 2022-02-07 | 70.29 | $69.69 | 82006 |
| 2022-02-04 | 70.35 | $69.85 | 63117 |
| 2022-02-03 | 70.40 | $69.74 | 84540 |
| 2022-02-02 | 70.47 | $70.87 | 103122 |
| 2022-02-01 | 70.43 | $70.44 | 90405 |
| 2022-01-31 | 70.43 | $70.01 | 129700 |
| 2022-01-28 | 70.47 | $68.93 | 132236 |
| 2022-01-27 | 70.63 | $68.01 | 122300 |
| 2022-01-26 | 70.91 | $68.32 | 213239 |
| 2022-01-25 | 71.18 | $68.69 | 403400 |
| 2022-01-24 | 71.44 | $69.23 | 484600 |
| 2022-01-21 | 71.68 | $69.35 | 150767 |
| 2022-01-20 | 71.92 | $70.25 | 158100 |
| 2022-01-19 | 72.10 | $70.74 | 66800 |
| 2022-01-18 | 72.24 | $70.99 | 227230 |
| 2022-01-14 | 72.37 | $72.07 | 197800 |
| 2022-01-13 | 72.40 | $72.18 | 159233 |
| 2022-01-12 | 72.43 | $72.82 | 153702 |
| 2022-01-11 | 72.39 | $72.44 | 66200 |
| 2022-01-10 | 72.38 | $71.77 | 301100 |
| 2022-01-07 | 72.44 | $71.96 | 131600 |
| 2022-01-06 | 72.50 | $72.07 | 151901 |
| 2022-01-05 | 72.54 | $72.19 | 67046 |
| 2022-01-04 | 72.58 | $73.15 | 91800 |
| 2022-01-03 | 72.52 | $73.09 | 100849 |
| 2021-12-31 | 72.46 | $72.82 | 94915 |
| 2021-12-30 | 72.42 | $72.97 | 123806 |
| 2021-12-29 | 72.36 | $72.96 | 73000 |
| 2021-12-28 | 72.30 | $73.00 | 120200 |
| 2021-12-27 | 72.22 | $73.05 | 136401 |
| 2021-12-23 | 72.14 | $72.38 | 174842 |
| 2021-12-22 | 72.11 | $72.59 | 107100 |
| 2021-12-21 | 72.06 | $72.03 | 143440 |
| 2021-12-20 | 72.06 | $71.06 | 140616 |
| 2021-12-17 | 72.17 | $71.69 | 123438 |
| 2021-12-16 | 72.22 | $72.24 | 81238 |
| 2021-12-15 | 72.22 | $72.52 | 115734 |
| 2021-12-14 | 72.19 | $71.76 | 104235 |
| 2021-12-13 | 72.23 | $72.15 | 427300 |
| 2021-12-10 | 72.24 | $72.74 | 123900 |
| 2021-12-09 | 72.19 | $72.31 | 93100 |
| 2021-12-08 | 72.17 | $72.79 | 80400 |
| 2021-12-07 | 72.11 | $72.62 | 193010 |
| 2021-12-06 | 72.05 | $71.59 | 181308 |
| 2021-12-03 | 72.10 | $70.99 | 99343 |
| 2021-12-02 | 72.22 | $71.33 | 112132 |
| 2021-12-01 | 72.31 | $70.56 | 82400 |
| 2021-11-30 | 72.50 | $71.13 | 116900 |
| 2021-11-29 | 72.64 | $71.84 | 82800 |
| 2021-11-26 | 72.73 | $71.42 | 72121 |
| 2021-11-24 | 72.87 | $72.76 | 73034 |
| 2021-11-23 | 72.88 | $72.79 | 79000 |
| 2021-11-22 | 72.89 | $72.82 | 77301 |
| 2021-11-19 | 72.89 | $73.17 | 50244 |
| 2021-11-18 | 72.86 | $73.35 | 60048 |
| 2021-11-17 | 72.81 | $73.22 | 58905 |
| 2021-11-16 | 72.77 | $73.45 | 61200 |
| 2021-11-15 | 72.70 | $73.37 | 50800 |
| 2021-11-12 | 72.63 | $73.36 | 62700 |
| 2021-11-11 | 72.55 | $73.09 | 32400 |
| 2021-11-10 | 72.49 | $72.91 | 46109 |
| 2021-11-09 | 72.45 | $73.53 | 71133 |
| 2021-11-08 | 72.34 | $73.61 | 56100 |
| 2021-11-05 | 72.20 | $73.53 | 259549 |
| 2021-11-04 | 72.06 | $73.26 | 46324 |
| 2021-11-03 | 71.94 | $73.16 | 39500 |
| 2021-11-02 | 71.81 | $72.71 | 67100 |
| 2021-11-01 | 71.71 | $72.67 | 46031 |
| 2021-10-29 | 71.61 | $72.48 | 54800 |
| 2021-10-28 | 71.52 | $72.59 | 44319 |
| 2021-10-27 | 71.41 | $72.04 | 45605 |
| 2021-10-26 | 71.34 | $72.29 | 58400 |
| 2021-10-25 | 71.24 | $72.25 | 45402 |
| 2021-10-22 | 71.14 | $72.11 | 65215 |
| 2021-10-21 | 71.03 | $72.06 | 49636 |
| 2021-10-20 | 70.92 | $72.05 | 45636 |
| 2021-10-19 | 70.81 | $71.80 | 47100 |
| 2021-10-18 | 70.70 | $71.51 | 73700 |
| 2021-10-15 | 70.62 | $71.51 | 54146 |
| 2021-10-14 | 70.52 | $71.09 | 58201 |
| 2021-10-13 | 70.46 | $70.30 | 41000 |
| 2021-10-12 | 70.48 | $69.86 | 57827 |
| 2021-10-11 | 70.54 | $69.86 | 97800 |
| 2021-10-08 | 70.62 | $70.25 | 41200 |
| 2021-10-07 | 70.66 | $70.32 | 53300 |
| 2021-10-06 | 70.69 | $69.72 | 91400 |
| 2021-10-05 | 70.79 | $69.85 | 105758 |
| 2021-10-04 | 70.89 | $69.49 | 48244 |
| 2021-10-01 | 71.04 | $70.10 | 42532 |
| 2021-09-30 | 71.14 | $69.81 | 65400 |
| 2021-09-29 | 71.28 | $70.16 | 60110 |
| 2021-09-28 | 71.40 | $70.15 | 68500 |
| 2021-09-27 | 71.53 | $71.33 | 27300 |
| 2021-09-24 | 71.55 | $71.39 | 39422 |
| 2021-09-23 | 71.57 | $71.60 | 69253 |
| 2021-09-22 | 71.56 | $70.94 | 52100 |
| 2021-09-21 | 71.63 | $70.54 | 49723 |
| 2021-09-20 | 71.74 | $70.35 | 93000 |
| 2021-09-17 | 71.89 | $71.36 | 64314 |
| 2021-09-16 | 71.94 | $72.01 | 37217 |
| 2021-09-15 | 71.94 | $72.10 | 50836 |
| 2021-09-14 | 71.92 | $71.77 | 54300 |
| 2021-09-13 | 71.93 | $72.07 | 52885 |
| 2021-09-10 | 71.92 | $71.78 | 50100 |
| 2021-09-09 | 71.94 | $72.15 | 55700 |
| 2021-09-08 | 71.91 | $72.28 | 46000 |
| 2021-09-07 | 71.87 | $72.60 | 75343 |
| 2021-09-03 | 71.80 | $72.77 | 47041 |
| 2021-09-02 | 71.70 | $72.62 | 59700 |
| 2021-09-01 | 71.60 | $72.48 | 79300 |
| 2021-08-31 | 71.51 | $72.29 | 54100 |
| 2021-08-30 | 71.42 | $72.20 | 51000 |
| 2021-08-27 | 71.34 | $72.08 | 102200 |
| 2021-08-26 | 71.26 | $71.40 | 127000 |
| 2021-08-25 | 71.25 | $71.75 | 55300 |
| 2021-08-24 | 71.20 | $71.74 | 57000 |
| 2021-08-23 | 71.14 | $71.41 | 61200 |
| 2021-08-20 | 71.11 | $70.94 | 51323 |
| 2021-08-19 | 71.13 | $70.56 | 44200 |
| 2021-08-18 | 71.19 | $70.85 | 32400 |
| 2021-08-17 | 71.22 | $71.17 | 52100 |
| 2021-08-16 | 71.23 | $71.69 | 41244 |
| 2021-08-13 | 71.18 | $71.76 | 32833 |
| 2021-08-12 | 71.12 | $71.62 | 30007 |
| 2021-08-11 | 71.07 | $71.67 | 21200 |
| 2021-08-10 | 71.00 | $71.33 | 46632 |
| 2021-08-09 | 70.97 | $71.30 | 37800 |
| 2021-08-06 | 70.93 | $71.31 | 67900 |
| 2021-08-05 | 70.89 | $71.50 | 23200 |
| 2021-08-04 | 70.83 | $71.22 | 38100 |
| 2021-08-03 | 70.79 | $71.43 | 35600 |
| 2021-08-02 | 70.72 | $71.03 | 37900 |
| 2021-07-30 | 70.69 | $70.86 | 38925 |
| 2021-07-29 | 70.67 | $71.27 | 45000 |
| 2021-07-28 | 70.61 | $70.92 | 45823 |
| 2021-07-27 | 70.57 | $70.72 | 30300 |
| 2021-07-26 | 70.56 | $70.94 | 38334 |
| 2021-07-23 | 70.52 | $70.93 | 38200 |
| 2021-07-22 | 70.47 | $70.67 | 45200 |
| 2021-07-21 | 70.45 | $70.49 | 32500 |
| 2021-07-20 | 70.45 | $69.95 | 42629 |
| 2021-07-19 | 70.50 | $69.28 | 75014 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
97.09
2026-07-16
Close Price
$96.86
Vol: 94990
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
56.07
Average
73.51
Maximum
97.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 97.09 | $96.86 | 94990 |
| 2026-07-15 | 97.13 | $97.50 | 81218 |
| 2026-07-14 | 97.11 | $97.10 | 69040 |
| 2026-07-13 | 97.12 | $96.55 | 76106 |
| 2026-07-10 | 97.19 | $97.55 | 91100 |
| 2026-07-09 | 97.16 | $97.23 | 110648 |
| 2026-07-08 | 97.14 | $96.52 | 134449 |
| 2026-07-07 | 97.20 | $96.84 | 137200 |
| 2026-07-06 | 97.22 | $97.65 | 82800 |
| 2026-07-02 | 97.17 | $96.99 | 84390 |
| 2026-07-01 | 97.18 | $97.12 | 92400 |
| 2026-06-30 | 97.19 | $97.60 | 103900 |
| 2026-06-29 | 97.16 | $97.34 | 126000 |
| 2026-06-26 | 97.15 | $96.55 | 101600 |
| 2026-06-25 | 97.23 | $96.88 | 76838 |
| 2026-06-24 | 97.28 | $96.56 | 84500 |
| 2026-06-23 | 97.36 | $96.59 | 80974 |
| 2026-06-22 | 97.45 | $98.10 | 89416 |
| 2026-06-18 | 97.38 | $98.22 | 91900 |
| 2026-06-17 | 97.29 | $97.40 | 144982 |
| 2026-06-16 | 97.27 | $98.14 | 87135 |
| 2026-06-15 | 97.17 | $98.35 | 100700 |
| 2026-06-12 | 97.04 | $97.22 | 122105 |
| 2026-06-11 | 97.01 | $96.84 | 145800 |
| 2026-06-10 | 97.02 | $95.09 | 106743 |
| 2026-06-09 | 97.20 | $96.36 | 168800 |
| 2026-06-08 | 97.26 | $96.16 | 89811 |
| 2026-06-05 | 97.35 | $95.85 | 181412 |
| 2026-06-04 | 97.46 | $98.33 | 86341 |
| 2026-06-03 | 97.33 | $98.15 | 118328 |
| 2026-06-02 | 97.20 | $98.64 | 109035 |
| 2026-06-01 | 97.00 | $98.28 | 111421 |
| 2026-05-29 | 96.82 | $98.12 | 113911 |
| 2026-05-28 | 96.64 | $97.97 | 99100 |
| 2026-05-27 | 96.46 | $97.63 | 128000 |
| 2026-05-26 | 96.29 | $97.77 | 113539 |
| 2026-05-22 | 96.08 | $96.76 | 113000 |
| 2026-05-21 | 95.97 | $96.61 | 120500 |
| 2026-05-20 | 95.85 | $96.33 | 98638 |
| 2026-05-19 | 95.75 | $95.19 | 96900 |
| 2026-05-18 | 95.75 | $95.85 | 85925 |
| 2026-05-15 | 95.67 | $95.71 | 139706 |
| 2026-05-14 | 95.61 | $97.07 | 95000 |
| 2026-05-13 | 95.40 | $96.73 | 70439 |
| 2026-05-12 | 95.21 | $96.23 | 72135 |
| 2026-05-11 | 95.05 | $96.72 | 126949 |
| 2026-05-08 | 94.82 | $96.74 | 111125 |
| 2026-05-07 | 94.57 | $95.94 | 156425 |
| 2026-05-06 | 94.37 | $96.63 | 97627 |
| 2026-05-05 | 94.08 | $95.11 | 110831 |
| 2026-05-04 | 93.91 | $94.25 | 128835 |
| 2026-05-01 | 93.80 | $94.79 | 112200 |
| 2026-04-30 | 93.60 | $94.66 | 144836 |
| 2026-04-29 | 93.39 | $93.50 | 113744 |
| 2026-04-28 | 93.27 | $93.83 | 85004 |
| 2026-04-27 | 93.07 | $94.27 | 124700 |
| 2026-04-24 | 92.80 | $94.29 | 76300 |
| 2026-04-23 | 92.50 | $93.61 | 134533 |
| 2026-04-22 | 92.23 | $94.15 | 162344 |
| 2026-04-21 | 91.89 | $93.46 | 115138 |
| 2026-04-20 | 91.58 | $94.41 | 122814 |
| 2026-04-17 | 91.15 | $94.61 | 112700 |
| 2026-04-16 | 90.68 | $93.51 | 126702 |
| 2026-04-15 | 90.29 | $93.44 | 123200 |
| 2026-04-14 | 89.88 | $93.18 | 132100 |
| 2026-04-13 | 89.49 | $92.28 | 180737 |
| 2026-04-10 | 89.17 | $91.59 | 152657 |
| 2026-04-09 | 88.90 | $91.61 | 129209 |
| 2026-04-08 | 88.62 | $91.49 | 167700 |
| 2026-04-07 | 88.36 | $89.16 | 127200 |
| 2026-04-06 | 88.32 | $89.00 | 111943 |
| 2026-04-02 | 88.30 | $88.63 | 137618 |
| 2026-04-01 | 88.33 | $89.03 | 143900 |
| 2026-03-31 | 88.34 | $88.49 | 172814 |
| 2026-03-30 | 88.41 | $86.19 | 201300 |
| 2026-03-27 | 88.73 | $86.30 | 204101 |
| 2026-03-26 | 89.08 | $87.33 | 168300 |
| 2026-03-25 | 89.35 | $88.76 | 118119 |
| 2026-03-24 | 89.52 | $88.01 | 159487 |
| 2026-03-23 | 89.78 | $88.39 | 199500 |
| 2026-03-20 | 90.03 | $87.13 | 194800 |
| 2026-03-19 | 90.42 | $88.83 | 180037 |
| 2026-03-18 | 90.68 | $88.94 | 179942 |
| 2026-03-17 | 90.94 | $90.11 | 132929 |
| 2026-03-16 | 91.10 | $89.83 | 178655 |
| 2026-03-13 | 91.30 | $88.81 | 127000 |
| 2026-03-12 | 91.62 | $89.32 | 283600 |
| 2026-03-11 | 91.91 | $90.64 | 116621 |
| 2026-03-10 | 92.08 | $90.79 | 454000 |
| 2026-03-09 | 92.25 | $90.84 | 355200 |
| 2026-03-06 | 92.42 | $90.17 | 269521 |
| 2026-03-05 | 92.66 | $91.04 | 307701 |
| 2026-03-04 | 92.82 | $92.00 | 224400 |
| 2026-03-03 | 92.89 | $91.31 | 220012 |
| 2026-03-02 | 93.03 | $92.85 | 208000 |
| 2026-02-27 | 93.02 | $93.38 | 124800 |
| 2026-02-26 | 92.95 | $93.59 | 102436 |
| 2026-02-25 | 92.86 | $93.89 | 132945 |
| 2026-02-24 | 92.73 | $93.41 | 91600 |
| 2026-02-23 | 92.64 | $92.72 | 120200 |
| 2026-02-20 | 92.62 | $93.35 | 124740 |
| 2026-02-19 | 92.52 | $92.81 | 122065 |
| 2026-02-18 | 92.47 | $92.91 | 136445 |
| 2026-02-17 | 92.39 | $92.61 | 110304 |
| 2026-02-13 | 92.34 | $92.59 | 83000 |
| 2026-02-12 | 92.28 | $92.34 | 114503 |
| 2026-02-11 | 92.25 | $93.33 | 92700 |
| 2026-02-10 | 92.11 | $93.14 | 94112 |
| 2026-02-09 | 91.98 | $93.12 | 95129 |
| 2026-02-06 | 91.84 | $92.53 | 96100 |
| 2026-02-05 | 91.76 | $90.85 | 140161 |
| 2026-02-04 | 91.83 | $91.79 | 65921 |
| 2026-02-03 | 91.81 | $92.02 | 116806 |
| 2026-02-02 | 91.76 | $92.29 | 105100 |
| 2026-01-30 | 91.67 | $91.87 | 85727 |
| 2026-01-29 | 91.62 | $92.44 | 96100 |
| 2026-01-28 | 91.50 | $92.41 | 88500 |
| 2026-01-27 | 91.37 | $92.52 | 98130 |
| 2026-01-26 | 91.21 | $92.04 | 134700 |
| 2026-01-23 | 91.10 | $91.67 | 99418 |
| 2026-01-22 | 91.01 | $91.39 | 102355 |
| 2026-01-21 | 90.95 | $91.10 | 223116 |
| 2026-01-20 | 90.91 | $90.24 | 223557 |
| 2026-01-16 | 90.94 | $91.53 | 147130 |
| 2026-01-15 | 90.85 | $91.57 | 134361 |
| 2026-01-14 | 90.73 | $91.28 | 124722 |
| 2026-01-13 | 90.64 | $91.46 | 119600 |
| 2026-01-12 | 90.53 | $91.61 | 151389 |
| 2026-01-09 | 90.40 | $91.41 | 102700 |
| 2026-01-08 | 90.28 | $90.85 | 101043 |
| 2026-01-07 | 90.20 | $90.81 | 80800 |
| 2026-01-06 | 90.13 | $90.99 | 118500 |
| 2026-01-05 | 90.03 | $90.60 | 156721 |
| 2026-01-02 | 89.97 | $90.05 | 133578 |
| 2025-12-31 | 89.96 | $89.56 | 108500 |
| 2025-12-30 | 89.99 | $90.06 | 111055 |
| 2025-12-29 | 89.98 | $90.16 | 238122 |
| 2025-12-26 | 89.95 | $90.20 | 125769 |
| 2025-12-24 | 89.92 | $90.24 | 71546 |
| 2025-12-23 | 89.87 | $90.02 | 114347 |
| 2025-12-22 | 89.84 | $90.53 | 167700 |
| 2025-12-19 | 89.74 | $90.11 | 121842 |
| 2025-12-18 | 89.66 | $89.55 | 116291 |
| 2025-12-17 | 89.63 | $88.96 | 93861 |
| 2025-12-16 | 89.64 | $89.70 | 84346 |
| 2025-12-15 | 89.58 | $89.84 | 123100 |
| 2025-12-12 | 89.50 | $89.86 | 89423 |
| 2025-12-11 | 89.41 | $90.55 | 130400 |
| 2025-12-10 | 89.25 | $90.23 | 91500 |
| 2025-12-09 | 89.12 | $89.72 | 87144 |
| 2025-12-08 | 89.04 | $89.66 | 112100 |
| 2025-12-05 | 88.96 | $90.03 | 129800 |
| 2025-12-04 | 88.84 | $89.80 | 76100 |
| 2025-12-03 | 88.73 | $89.84 | 271927 |
| 2025-12-02 | 88.61 | $89.58 | 86730 |
| 2025-12-01 | 88.52 | $89.28 | 100806 |
| 2025-11-28 | 88.46 | $89.75 | 35832 |
| 2025-11-26 | 88.35 | $89.40 | 386502 |
| 2025-11-25 | 88.28 | $88.84 | 82800 |
| 2025-11-24 | 88.26 | $87.96 | 77900 |
| 2025-11-21 | 88.34 | $87.11 | 95800 |
| 2025-11-20 | 88.51 | $86.55 | 134041 |
| 2025-11-19 | 88.74 | $87.45 | 78416 |
| 2025-11-18 | 88.90 | $87.39 | 97400 |
| 2025-11-17 | 89.06 | $87.89 | 128400 |
| 2025-11-14 | 89.18 | $88.81 | 77346 |
| 2025-11-13 | 89.21 | $88.75 | 82744 |
| 2025-11-12 | 89.25 | $89.97 | 91600 |
| 2025-11-11 | 89.15 | $89.73 | 65000 |
| 2025-11-10 | 89.07 | $89.54 | 86580 |
| 2025-11-07 | 89.00 | $88.40 | 89548 |
| 2025-11-06 | 89.03 | $88.40 | 59400 |
| 2025-11-05 | 89.05 | $88.97 | 78239 |
| 2025-11-04 | 89.03 | $88.64 | 74745 |
| 2025-11-03 | 89.03 | $89.47 | 68811 |
| 2025-10-31 | 88.95 | $89.40 | 74048 |
| 2025-10-30 | 88.87 | $89.32 | 78464 |
| 2025-10-29 | 88.80 | $89.84 | 75445 |
| 2025-10-28 | 88.67 | $90.12 | 56814 |
| 2025-10-27 | 88.50 | $90.04 | 66433 |
| 2025-10-24 | 88.33 | $89.25 | 82473 |
| 2025-10-23 | 88.23 | $88.90 | 78802 |
| 2025-10-22 | 88.15 | $88.30 | 67000 |
| 2025-10-21 | 88.13 | $88.56 | 117241 |
| 2025-10-20 | 88.07 | $88.93 | 80917 |
| 2025-10-17 | 87.98 | $88.02 | 91500 |
| 2025-10-16 | 87.98 | $87.80 | 96002 |
| 2025-10-15 | 87.99 | $88.06 | 84718 |
| 2025-10-14 | 87.98 | $87.60 | 98900 |
| 2025-10-13 | 88.02 | $87.67 | 138300 |
| 2025-10-10 | 88.04 | $86.51 | 154700 |
| 2025-10-09 | 88.18 | $88.42 | 82507 |
| 2025-10-08 | 88.14 | $88.66 | 95700 |
| 2025-10-07 | 88.06 | $88.37 | 107000 |
| 2025-10-06 | 88.00 | $88.80 | 90700 |
| 2025-10-03 | 87.88 | $88.56 | 70305 |
| 2025-10-02 | 87.78 | $88.40 | 45233 |
| 2025-10-01 | 87.68 | $88.44 | 84201 |
| 2025-09-30 | 87.57 | $88.14 | 110243 |
| 2025-09-29 | 87.46 | $87.88 | 113537 |
| 2025-09-26 | 87.37 | $87.48 | 78600 |
| 2025-09-25 | 87.32 | $87.17 | 68700 |
| 2025-09-24 | 87.28 | $87.47 | 107700 |
| 2025-09-23 | 87.21 | $87.96 | 93400 |
| 2025-09-22 | 87.08 | $88.11 | 102400 |
| 2025-09-19 | 86.92 | $87.91 | 80935 |
| 2025-09-18 | 86.77 | $87.83 | 86400 |
| 2025-09-17 | 86.61 | $87.55 | 77100 |
| 2025-09-16 | 86.47 | $87.65 | 87623 |
| 2025-09-15 | 86.31 | $87.66 | 79400 |
| 2025-09-12 | 86.14 | $87.25 | 80822 |
| 2025-09-11 | 85.99 | $87.31 | 70100 |
| 2025-09-10 | 85.83 | $86.59 | 65500 |
| 2025-09-09 | 85.74 | $86.43 | 58540 |
| 2025-09-08 | 85.65 | $86.47 | 62240 |
| 2025-09-05 | 85.54 | $86.07 | 73100 |
| 2025-09-04 | 85.47 | $85.89 | 58909 |
| 2025-09-03 | 85.40 | $85.41 | 99638 |
| 2025-09-02 | 85.37 | $85.10 | 118108 |
| 2025-08-29 | 85.37 | $85.53 | 76900 |
| 2025-08-28 | 85.31 | $86.03 | 81100 |
| 2025-08-27 | 85.19 | $85.79 | 84302 |
| 2025-08-26 | 85.08 | $85.70 | 77328 |
| 2025-08-25 | 84.97 | $85.51 | 74000 |
| 2025-08-22 | 84.88 | $85.97 | 82012 |
| 2025-08-21 | 84.73 | $84.70 | 88300 |
| 2025-08-20 | 84.71 | $84.95 | 50700 |
| 2025-08-19 | 84.66 | $85.17 | 63332 |
| 2025-08-18 | 84.58 | $85.36 | 66700 |
| 2025-08-15 | 84.47 | $85.40 | 43200 |
| 2025-08-14 | 84.35 | $85.45 | 65100 |
| 2025-08-13 | 84.22 | $85.51 | 59746 |
| 2025-08-12 | 84.07 | $85.21 | 49807 |
| 2025-08-11 | 83.93 | $84.39 | 64308 |
| 2025-08-08 | 83.87 | $84.53 | 54338 |
| 2025-08-07 | 83.79 | $84.10 | 67000 |
| 2025-08-06 | 83.75 | $83.98 | 52874 |
| 2025-08-05 | 83.71 | $83.60 | 48949 |
| 2025-08-04 | 83.71 | $83.74 | 61204 |
| 2025-08-01 | 83.68 | $82.74 | 81700 |
| 2025-07-31 | 83.76 | $83.49 | 104306 |
| 2025-07-30 | 83.76 | $83.86 | 47000 |
| 2025-07-29 | 83.73 | $84.05 | 38600 |
| 2025-07-28 | 83.67 | $84.21 | 42006 |
| 2025-07-25 | 83.60 | $84.57 | 97800 |
| 2025-07-24 | 83.48 | $84.39 | 71500 |
| 2025-07-23 | 83.36 | $84.47 | 75900 |
| 2025-07-22 | 83.23 | $83.78 | 38028 |
| 2025-07-21 | 83.15 | $83.61 | 61400 |
| 2025-07-18 | 83.08 | $83.30 | 81232 |
| 2025-07-17 | 83.02 | $83.39 | 82512 |
| 2025-07-16 | 82.94 | $83.01 | 417000 |
| 2025-07-15 | 82.89 | $82.78 | 119512 |
| 2025-07-14 | 82.86 | $83.18 | 57500 |
| 2025-07-11 | 82.78 | $83.07 | 56000 |
| 2025-07-10 | 82.70 | $83.48 | 61213 |
| 2025-07-09 | 82.58 | $83.30 | 82938 |
| 2025-07-08 | 82.47 | $82.89 | 124134 |
| 2025-07-07 | 82.38 | $82.71 | 85200 |
| 2025-07-03 | 82.30 | $83.39 | 53111 |
| 2025-07-02 | 82.15 | $83.01 | 61900 |
| 2025-07-01 | 82.02 | $83.34 | 109246 |
| 2025-06-30 | 81.85 | $83.40 | 64248 |
| 2025-06-27 | 81.66 | $83.00 | 103100 |
| 2025-06-26 | 81.49 | $82.59 | 110000 |
| 2025-06-25 | 81.35 | $82.16 | 67300 |
| 2025-06-24 | 81.24 | $82.25 | 110611 |
| 2025-06-23 | 81.10 | $81.24 | 69400 |
| 2025-06-20 | 81.06 | $80.75 | 57800 |
| 2025-06-18 | 81.05 | $80.98 | 68600 |
| 2025-06-17 | 81.03 | $80.95 | 109700 |
| 2025-06-16 | 81.00 | $81.64 | 321013 |
| 2025-06-13 | 80.89 | $81.01 | 58126 |
| 2025-06-12 | 80.85 | $81.93 | 52529 |
| 2025-06-11 | 80.70 | $81.60 | 71800 |
| 2025-06-10 | 80.57 | $81.60 | 63907 |
| 2025-06-09 | 80.44 | $81.32 | 61900 |
| 2025-06-06 | 80.31 | $81.09 | 70432 |
| 2025-06-05 | 80.19 | $80.64 | 66314 |
| 2025-06-04 | 80.09 | $81.03 | 173802 |
| 2025-06-03 | 79.94 | $80.80 | 83600 |
| 2025-06-02 | 79.80 | $80.61 | 94933 |
| 2025-05-30 | 79.66 | $80.17 | 68801 |
| 2025-05-29 | 79.55 | $80.23 | 82100 |
| 2025-05-28 | 79.42 | $80.00 | 95301 |
| 2025-05-27 | 79.29 | $80.43 | 99600 |
| 2025-05-23 | 79.10 | $79.29 | 46000 |
| 2025-05-22 | 79.01 | $79.29 | 71320 |
| 2025-05-21 | 78.90 | $79.45 | 71600 |
| 2025-05-20 | 78.75 | $80.29 | 65750 |
| 2025-05-19 | 78.49 | $80.45 | 76942 |
| 2025-05-16 | 78.18 | $80.20 | 111545 |
| 2025-05-15 | 77.86 | $79.82 | 85350 |
| 2025-05-14 | 77.55 | $79.41 | 71128 |
| 2025-05-13 | 77.25 | $79.52 | 67325 |
| 2025-05-12 | 76.92 | $79.19 | 743578 |
| 2025-05-09 | 76.59 | $77.65 | 126742 |
| 2025-05-08 | 76.39 | $77.60 | 168400 |
| 2025-05-07 | 76.17 | $77.39 | 51900 |
| 2025-05-06 | 75.93 | $77.41 | 72088 |
| 2025-05-05 | 75.65 | $77.62 | 142225 |
| 2025-05-02 | 75.33 | $77.93 | 112421 |
| 2025-05-01 | 74.96 | $76.91 | 80400 |
| 2025-04-30 | 74.68 | $76.66 | 61000 |
| 2025-04-29 | 74.43 | $76.69 | 87700 |
| 2025-04-28 | 74.18 | $76.38 | 50100 |
| 2025-04-25 | 73.96 | $76.16 | 67700 |
| 2025-04-24 | 73.76 | $75.86 | 65900 |
| 2025-04-23 | 73.59 | $74.72 | 61800 |
| 2025-04-22 | 73.56 | $73.93 | 73700 |
| 2025-04-21 | 73.61 | $72.75 | 208217 |
| 2025-04-17 | 73.81 | $73.79 | 113100 |
| 2025-04-16 | 73.92 | $73.43 | 90013 |
| 2025-04-15 | 74.08 | $74.26 | 121200 |
| 2025-04-14 | 74.18 | $74.16 | 144000 |
| 2025-04-11 | 74.30 | $73.54 | 93100 |
| 2025-04-10 | 74.50 | $72.35 | 117464 |
| 2025-04-09 | 74.83 | $73.94 | 230935 |
| 2025-04-08 | 75.02 | $69.46 | 231158 |
| 2025-04-07 | 75.67 | $70.11 | 293844 |
| 2025-04-04 | 76.29 | $71.06 | 217600 |
| 2025-04-03 | 76.85 | $74.50 | 156340 |
| 2025-04-02 | 77.10 | $76.85 | 70526 |
| 2025-04-01 | 77.13 | $76.73 | 66900 |
| 2025-03-31 | 77.17 | $76.50 | 150100 |
| 2025-03-28 | 77.25 | $76.29 | 148300 |
| 2025-03-27 | 77.35 | $77.33 | 79902 |
| 2025-03-26 | 77.36 | $77.43 | 61836 |
| 2025-03-25 | 77.37 | $78.15 | 106400 |
| 2025-03-24 | 77.31 | $77.99 | 60646 |
| 2025-03-21 | 77.27 | $77.33 | 57400 |
| 2025-03-20 | 77.30 | $77.48 | 86504 |
| 2025-03-19 | 77.33 | $77.65 | 152841 |
| 2025-03-18 | 77.36 | $77.15 | 67400 |
| 2025-03-17 | 77.44 | $77.60 | 96032 |
| 2025-03-14 | 77.50 | $76.98 | 64193 |
| 2025-03-13 | 77.62 | $75.72 | 56823 |
| 2025-03-12 | 77.88 | $76.44 | 89315 |
| 2025-03-11 | 78.09 | $76.14 | 99847 |
| 2025-03-10 | 78.33 | $76.41 | 183928 |
| 2025-03-07 | 78.56 | $78.00 | 96003 |
| 2025-03-06 | 78.65 | $77.50 | 65400 |
| 2025-03-05 | 78.79 | $78.50 | 65000 |
| 2025-03-04 | 78.84 | $77.53 | 99711 |
| 2025-03-03 | 78.98 | $78.01 | 98700 |
| 2025-02-28 | 79.08 | $78.55 | 72600 |
| 2025-02-27 | 79.12 | $78.00 | 98100 |
| 2025-02-26 | 79.23 | $78.92 | 50216 |
| 2025-02-25 | 79.24 | $78.89 | 69600 |
| 2025-02-24 | 79.25 | $78.85 | 98600 |
| 2025-02-21 | 79.27 | $79.10 | 55700 |
| 2025-02-20 | 79.26 | $79.86 | 62942 |
| 2025-02-19 | 79.17 | $79.97 | 69700 |
| 2025-02-18 | 79.07 | $80.01 | 68900 |
| 2025-02-14 | 78.95 | $79.79 | 55100 |
| 2025-02-13 | 78.84 | $79.64 | 71101 |
| 2025-02-12 | 78.72 | $79.00 | 51452 |
| 2025-02-11 | 78.66 | $79.10 | 87909 |
| 2025-02-10 | 78.57 | $79.02 | 93000 |
| 2025-02-07 | 78.47 | $78.61 | 104700 |
| 2025-02-06 | 78.40 | $79.23 | 74800 |
| 2025-02-05 | 78.27 | $79.02 | 59200 |
| 2025-02-04 | 78.14 | $78.63 | 106724 |
| 2025-02-03 | 78.04 | $78.03 | 136318 |
| 2025-01-31 | 78.00 | $78.46 | 115000 |
| 2025-01-30 | 77.90 | $78.92 | 147500 |
| 2025-01-29 | 77.75 | $78.43 | 129600 |
| 2025-01-28 | 77.64 | $78.66 | 92706 |
| 2025-01-27 | 77.50 | $78.24 | 348300 |
| 2025-01-24 | 77.40 | $78.83 | 125100 |
| 2025-01-23 | 77.24 | $78.82 | 147100 |
| 2025-01-22 | 77.07 | $78.48 | 107200 |
| 2025-01-21 | 76.92 | $78.34 | 333037 |
| 2025-01-17 | 76.78 | $77.64 | 166405 |
| 2025-01-16 | 76.72 | $77.04 | 235800 |
| 2025-01-15 | 76.72 | $77.06 | 69437 |
| 2025-01-14 | 76.73 | $75.91 | 88649 |
| 2025-01-13 | 76.87 | $75.70 | 259428 |
| 2025-01-10 | 77.05 | $75.73 | 205805 |
| 2025-01-08 | 77.24 | $76.82 | 80100 |
| 2025-01-07 | 77.34 | $76.87 | 91500 |
| 2025-01-06 | 77.45 | $77.31 | 256900 |
| 2025-01-03 | 77.53 | $77.00 | 106700 |
| 2025-01-02 | 77.66 | $76.35 | 210500 |
| 2024-12-31 | 77.86 | $76.61 | 131800 |
| 2024-12-30 | 78.05 | $76.66 | 195800 |
| 2024-12-27 | 78.25 | $77.29 | 218200 |
| 2024-12-26 | 78.40 | $77.79 | 212300 |
| 2024-12-24 | 78.50 | $77.80 | 132931 |
| 2024-12-23 | 78.61 | $77.13 | 349500 |
| 2024-12-20 | 78.79 | $76.79 | 211800 |
| 2024-12-19 | 79.00 | $77.12 | 183210 |
| 2024-12-18 | 79.19 | $77.18 | 197643 |
| 2024-12-17 | 79.38 | $79.01 | 160000 |
| 2024-12-16 | 79.38 | $79.35 | 320200 |
| 2024-12-13 | 79.35 | $79.26 | 180800 |
| 2024-12-12 | 79.31 | $79.31 | 150400 |
| 2024-12-11 | 79.27 | $79.81 | 129200 |
| 2024-12-10 | 79.17 | $79.43 | 130200 |
| 2024-12-09 | 79.11 | $79.82 | 203450 |
| 2024-12-06 | 79.00 | $79.91 | 69209 |
| 2024-12-05 | 78.89 | $79.88 | 60941 |
| 2024-12-04 | 78.77 | $79.86 | 135463 |
| 2024-12-03 | 78.64 | $79.48 | 84906 |
| 2024-12-02 | 78.53 | $79.48 | 130742 |
| 2024-11-29 | 78.42 | $79.35 | 42639 |
| 2024-11-27 | 78.30 | $78.84 | 109117 |
| 2024-11-26 | 78.23 | $78.82 | 88200 |
| 2024-11-25 | 78.16 | $78.70 | 121843 |
| 2024-11-22 | 78.09 | $78.36 | 124800 |
| 2024-11-21 | 78.05 | $78.14 | 113514 |
| 2024-11-20 | 78.04 | $77.88 | 119129 |
| 2024-11-19 | 78.04 | $77.87 | 86700 |
| 2024-11-18 | 78.06 | $77.71 | 110518 |
| 2024-11-15 | 78.09 | $77.44 | 131017 |
| 2024-11-14 | 78.15 | $78.01 | 85600 |
| 2024-11-13 | 78.16 | $78.27 | 164600 |
| 2024-11-12 | 78.15 | $78.39 | 57900 |
| 2024-11-11 | 78.12 | $78.98 | 230935 |
| 2024-11-08 | 78.04 | $79.02 | 102930 |
| 2024-11-07 | 77.96 | $79.24 | 61100 |
| 2024-11-06 | 77.84 | $78.47 | 220013 |
| 2024-11-05 | 77.80 | $77.76 | 43162 |
| 2024-11-04 | 77.83 | $77.00 | 77500 |
| 2024-11-01 | 77.94 | $77.01 | 100000 |
| 2024-10-31 | 78.05 | $76.82 | 65718 |
| 2024-10-30 | 78.19 | $77.79 | 47315 |
| 2024-10-29 | 78.23 | $78.01 | 54645 |
| 2024-10-28 | 78.26 | $78.09 | 253723 |
| 2024-10-25 | 78.28 | $77.73 | 86776 |
| 2024-10-24 | 78.34 | $77.87 | 71334 |
| 2024-10-23 | 78.40 | $77.74 | 66948 |
| 2024-10-22 | 78.47 | $78.35 | 71614 |
| 2024-10-21 | 78.48 | $78.43 | 78735 |
| 2024-10-18 | 78.49 | $78.87 | 94900 |
| 2024-10-17 | 78.44 | $78.60 | 80543 |
| 2024-10-16 | 78.43 | $78.65 | 91200 |
| 2024-10-15 | 78.40 | $78.32 | 63600 |
| 2024-10-14 | 78.39 | $78.89 | 55722 |
| 2024-10-11 | 78.33 | $78.64 | 68105 |
| 2024-10-10 | 78.28 | $78.23 | 42901 |
| 2024-10-09 | 78.27 | $78.26 | 58410 |
| 2024-10-08 | 78.24 | $78.11 | 73430 |
| 2024-10-07 | 78.21 | $77.86 | 140628 |
| 2024-10-04 | 78.20 | $78.39 | 94300 |
| 2024-10-03 | 78.12 | $77.96 | 68649 |
| 2024-10-02 | 78.08 | $78.31 | 82700 |
| 2024-10-01 | 77.99 | $78.49 | 45800 |
| 2024-09-30 | 77.87 | $78.91 | 65105 |
| 2024-09-27 | 77.70 | $78.93 | 81049 |
| 2024-09-26 | 77.52 | $79.05 | 44200 |
| 2024-09-25 | 77.33 | $78.27 | 63300 |
| 2024-09-24 | 77.20 | $78.58 | 147329 |
| 2024-09-23 | 77.03 | $78.20 | 65200 |
| 2024-09-20 | 76.90 | $77.97 | 51400 |
| 2024-09-19 | 76.78 | $78.23 | 44800 |
| 2024-09-18 | 76.63 | $77.11 | 87837 |
| 2024-09-17 | 76.58 | $77.31 | 69900 |
| 2024-09-16 | 76.52 | $77.43 | 88126 |
| 2024-09-13 | 76.43 | $77.15 | 46711 |
| 2024-09-12 | 76.37 | $76.76 | 45214 |
| 2024-09-11 | 76.33 | $76.32 | 69700 |
| 2024-09-10 | 76.33 | $75.78 | 53526 |
| 2024-09-09 | 76.37 | $75.63 | 59804 |
| 2024-09-06 | 76.41 | $75.01 | 75700 |
| 2024-09-05 | 76.51 | $76.01 | 45216 |
| 2024-09-04 | 76.50 | $76.13 | 64438 |
| 2024-09-03 | 76.45 | $76.14 | 88404 |
| 2024-08-30 | 76.39 | $77.36 | 69500 |
| 2024-08-29 | 76.19 | $76.96 | 46629 |
| 2024-08-28 | 76.02 | $76.92 | 71300 |
| 2024-08-27 | 75.85 | $77.24 | 66503 |
| 2024-08-26 | 75.64 | $77.13 | 96111 |
| 2024-08-23 | 75.42 | $77.39 | 52610 |
| 2024-08-22 | 75.17 | $76.44 | 74000 |
| 2024-08-21 | 75.00 | $76.95 | 57620 |
| 2024-08-20 | 74.77 | $76.58 | 75610 |
| 2024-08-19 | 74.57 | $76.68 | 64900 |
| 2024-08-16 | 74.35 | $76.08 | 48600 |
| 2024-08-15 | 74.19 | $75.79 | 86806 |
| 2024-08-14 | 74.05 | $75.00 | 96700 |
| 2024-08-13 | 74.00 | $74.84 | 56146 |
| 2024-08-12 | 73.97 | $73.78 | 55812 |
| 2024-08-09 | 74.05 | $73.79 | 62831 |
| 2024-08-08 | 74.14 | $73.54 | 69500 |
| 2024-08-07 | 74.27 | $72.37 | 47645 |
| 2024-08-06 | 74.53 | $72.49 | 71720 |
| 2024-08-05 | 74.79 | $72.11 | 101725 |
| 2024-08-02 | 75.11 | $73.74 | 58600 |
| 2024-08-01 | 75.27 | $74.67 | 58800 |
| 2024-07-31 | 75.36 | $75.75 | 50937 |
| 2024-07-30 | 75.33 | $74.78 | 47400 |
| 2024-07-29 | 75.39 | $74.84 | 40400 |
| 2024-07-26 | 75.45 | $74.87 | 46206 |
| 2024-07-25 | 75.51 | $74.18 | 55317 |
| 2024-07-24 | 75.63 | $74.37 | 110721 |
| 2024-07-23 | 75.74 | $75.55 | 165800 |
| 2024-07-22 | 75.73 | $75.76 | 65900 |
| 2024-07-19 | 75.70 | $75.13 | 82300 |
| 2024-07-18 | 75.73 | $75.58 | 57535 |
| 2024-07-17 | 75.71 | $76.20 | 52600 |
| 2024-07-16 | 75.63 | $76.91 | 47200 |
| 2024-07-15 | 75.47 | $76.35 | 56445 |
| 2024-07-12 | 75.35 | $76.47 | 56635 |
| 2024-07-11 | 75.22 | $76.04 | 51113 |
| 2024-07-10 | 75.11 | $76.08 | 42730 |
| 2024-07-09 | 75.00 | $75.40 | 70500 |
| 2024-07-08 | 74.94 | $75.45 | 130746 |
| 2024-07-05 | 74.87 | $75.49 | 79200 |
| 2024-07-03 | 74.79 | $75.10 | 40600 |
| 2024-07-02 | 74.75 | $74.55 | 43300 |
| 2024-07-01 | 74.75 | $74.78 | 170307 |
| 2024-06-28 | 74.73 | $74.78 | 32042 |
| 2024-06-27 | 74.70 | $74.92 | 46000 |
| 2024-06-26 | 74.65 | $74.80 | 34901 |
| 2024-06-25 | 74.60 | $75.00 | 100900 |
| 2024-06-24 | 74.53 | $74.88 | 152600 |
| 2024-06-21 | 74.47 | $74.81 | 75100 |
| 2024-06-20 | 74.40 | $74.96 | 59000 |
| 2024-06-18 | 74.33 | $75.08 | 77103 |
| 2024-06-17 | 74.23 | $74.84 | 55600 |
| 2024-06-14 | 74.16 | $74.45 | 48728 |
| 2024-06-13 | 74.12 | $74.65 | 97900 |
| 2024-06-12 | 74.06 | $74.79 | 60806 |
| 2024-06-11 | 73.98 | $74.08 | 38200 |
| 2024-06-10 | 73.97 | $74.26 | 53500 |
| 2024-06-07 | 73.94 | $74.10 | 43200 |
| 2024-06-06 | 73.91 | $74.50 | 44600 |
| 2024-06-05 | 73.84 | $74.44 | 60600 |
| 2024-06-04 | 73.77 | $73.79 | 53400 |
| 2024-06-03 | 73.75 | $73.86 | 61672 |
| 2024-05-31 | 73.72 | $73.69 | 61500 |
| 2024-05-30 | 73.69 | $73.22 | 61420 |
| 2024-05-29 | 73.70 | $73.19 | 36140 |
| 2024-05-28 | 73.70 | $73.86 | 61223 |
| 2024-05-24 | 73.63 | $74.01 | 54131 |
| 2024-05-23 | 73.53 | $73.46 | 143233 |
| 2024-05-22 | 73.47 | $74.05 | 44452 |
| 2024-05-21 | 73.34 | $74.35 | 39702 |
| 2024-05-20 | 73.16 | $74.33 | 76215 |
| 2024-05-17 | 72.97 | $74.24 | 62905 |
| 2024-05-16 | 72.77 | $74.18 | 58818 |
| 2024-05-15 | 72.56 | $74.34 | 39500 |
| 2024-05-14 | 72.31 | $73.62 | 66200 |
| 2024-05-13 | 72.11 | $73.28 | 58827 |
| 2024-05-10 | 71.94 | $73.21 | 38500 |
| 2024-05-09 | 71.76 | $73.15 | 49400 |
| 2024-05-08 | 71.59 | $72.76 | 31400 |
| 2024-05-07 | 71.45 | $72.83 | 42500 |
| 2024-05-06 | 71.30 | $72.77 | 115100 |
| 2024-05-03 | 71.16 | $72.19 | 59600 |
| 2024-05-02 | 71.08 | $71.50 | 76700 |
| 2024-05-01 | 71.07 | $70.74 | 59146 |
| 2024-04-30 | 71.14 | $70.87 | 65400 |
| 2024-04-29 | 71.20 | $71.75 | 175100 |
| 2024-04-26 | 71.19 | $71.42 | 61600 |
| 2024-04-25 | 71.22 | $70.89 | 56600 |
| 2024-04-24 | 71.31 | $71.14 | 98300 |
| 2024-04-23 | 71.39 | $71.26 | 73116 |
| 2024-04-22 | 71.46 | $70.52 | 63200 |
| 2024-04-19 | 71.62 | $70.02 | 82021 |
| 2024-04-18 | 71.84 | $70.30 | 100800 |
| 2024-04-17 | 72.05 | $70.36 | 109949 |
| 2024-04-16 | 72.26 | $70.55 | 89009 |
| 2024-04-15 | 72.46 | $70.88 | 177100 |
| 2024-04-12 | 72.64 | $71.46 | 92918 |
| 2024-04-11 | 72.76 | $72.38 | 56618 |
| 2024-04-10 | 72.80 | $72.10 | 106500 |
| 2024-04-09 | 72.87 | $72.92 | 66500 |
| 2024-04-08 | 72.85 | $72.80 | 87215 |
| 2024-04-05 | 72.85 | $72.69 | 98117 |
| 2024-04-04 | 72.85 | $72.21 | 72000 |
| 2024-04-03 | 72.91 | $72.80 | 68810 |
| 2024-04-02 | 72.89 | $72.66 | 145604 |
| 2024-04-01 | 72.89 | $73.19 | 140800 |
| 2024-03-28 | 72.83 | $73.46 | 95320 |
| 2024-03-27 | 72.74 | $73.50 | 60565 |
| 2024-03-26 | 72.63 | $72.94 | 90400 |
| 2024-03-25 | 72.57 | $72.99 | 80165 |
| 2024-03-22 | 72.49 | $73.12 | 43517 |
| 2024-03-21 | 72.40 | $73.29 | 173617 |
| 2024-03-20 | 72.27 | $73.14 | 57747 |
| 2024-03-19 | 72.15 | $72.53 | 59810 |
| 2024-03-18 | 72.08 | $72.24 | 56900 |
| 2024-03-15 | 72.03 | $72.04 | 59200 |
| 2024-03-14 | 71.99 | $72.38 | 76700 |
| 2024-03-13 | 71.90 | $72.65 | 98520 |
| 2024-03-12 | 71.78 | $72.68 | 61822 |
| 2024-03-11 | 71.64 | $72.17 | 43800 |
| 2024-03-08 | 71.55 | $72.38 | 56930 |
| 2024-03-07 | 71.42 | $72.60 | 100300 |
| 2024-03-06 | 71.26 | $72.00 | 186200 |
| 2024-03-05 | 71.15 | $71.56 | 101750 |
| 2024-03-04 | 71.07 | $71.90 | 70300 |
| 2024-03-01 | 70.95 | $72.00 | 88800 |
| 2024-02-29 | 70.80 | $71.41 | 58840 |
| 2024-02-28 | 70.71 | $71.14 | 44220 |
| 2024-02-27 | 70.63 | $71.36 | 80244 |
| 2024-02-26 | 70.52 | $71.26 | 76900 |
| 2024-02-23 | 70.42 | $71.45 | 52800 |
| 2024-02-22 | 70.28 | $71.37 | 73300 |
| 2024-02-21 | 70.15 | $70.44 | 123500 |
| 2024-02-20 | 70.09 | $70.35 | 167715 |
| 2024-02-16 | 70.03 | $70.53 | 48400 |
| 2024-02-15 | 69.95 | $70.68 | 66200 |
| 2024-02-14 | 69.85 | $70.16 | 88722 |
| 2024-02-13 | 69.78 | $69.51 | 156548 |
| 2024-02-12 | 69.76 | $70.57 | 57349 |
| 2024-02-09 | 69.64 | $70.42 | 72120 |
| 2024-02-08 | 69.52 | $70.16 | 127700 |
| 2024-02-07 | 69.43 | $70.15 | 69121 |
| 2024-02-06 | 69.32 | $69.95 | 78208 |
| 2024-02-05 | 69.23 | $69.61 | 118200 |
| 2024-02-02 | 69.16 | $69.90 | 47300 |
| 2024-02-01 | 69.05 | $69.76 | 106200 |
| 2024-01-31 | 68.95 | $69.12 | 147043 |
| 2024-01-30 | 68.91 | $69.71 | 78500 |
| 2024-01-29 | 68.81 | $69.77 | 190200 |
| 2024-01-26 | 68.70 | $69.41 | 82437 |
| 2024-01-25 | 68.63 | $69.31 | 64942 |
| 2024-01-24 | 68.56 | $69.06 | 174600 |
| 2024-01-23 | 68.52 | $68.90 | 91700 |
| 2024-01-22 | 68.49 | $68.82 | 319300 |
| 2024-01-19 | 68.47 | $68.66 | 111716 |
| 2024-01-18 | 68.46 | $68.15 | 166243 |
| 2024-01-17 | 68.51 | $67.75 | 90828 |
| 2024-01-16 | 68.60 | $68.17 | 173904 |
| 2024-01-12 | 68.65 | $68.87 | 106000 |
| 2024-01-11 | 68.64 | $68.71 | 436339 |
| 2024-01-10 | 68.63 | $68.70 | 75200 |
| 2024-01-09 | 68.62 | $68.43 | 174900 |
| 2024-01-08 | 68.62 | $68.67 | 339745 |
| 2024-01-05 | 68.60 | $68.01 | 258539 |
| 2024-01-04 | 68.63 | $67.97 | 142800 |
| 2024-01-03 | 68.66 | $68.12 | 136103 |
| 2024-01-02 | 68.67 | $68.58 | 454317 |
| 2023-12-29 | 68.63 | $69.05 | 139400 |
| 2023-12-28 | 68.53 | $69.22 | 150300 |
| 2023-12-27 | 68.40 | $69.28 | 159020 |
| 2023-12-26 | 68.25 | $68.95 | 182200 |
| 2023-12-22 | 68.12 | $68.68 | 152836 |
| 2023-12-21 | 68.01 | $69.20 | 228213 |
| 2023-12-20 | 67.83 | $68.55 | 213723 |
| 2023-12-19 | 67.70 | $69.23 | 159118 |
| 2023-12-18 | 67.49 | $68.79 | 306100 |
| 2023-12-15 | 67.31 | $68.63 | 164324 |
| 2023-12-14 | 67.13 | $68.99 | 209306 |
| 2023-12-13 | 66.90 | $68.38 | 299840 |
| 2023-12-12 | 66.72 | $67.41 | 133600 |
| 2023-12-11 | 66.61 | $67.26 | 538137 |
| 2023-12-08 | 66.50 | $67.05 | 259941 |
| 2023-12-07 | 66.39 | $66.96 | 255000 |
| 2023-12-06 | 66.28 | $66.65 | 243500 |
| 2023-12-05 | 66.19 | $66.65 | 282600 |
| 2023-12-04 | 66.08 | $66.70 | 298747 |
| 2023-12-01 | 65.95 | $67.10 | 173800 |
| 2023-11-30 | 65.77 | $66.50 | 360700 |
| 2023-11-29 | 65.63 | $66.47 | 147202 |
| 2023-11-28 | 65.46 | $66.33 | 168302 |
| 2023-11-27 | 65.29 | $66.25 | 455000 |
| 2023-11-24 | 65.10 | $66.33 | 63649 |
| 2023-11-22 | 64.87 | $66.22 | 148000 |
| 2023-11-21 | 64.63 | $66.10 | 85001 |
| 2023-11-20 | 64.39 | $66.21 | 173631 |
| 2023-11-17 | 64.12 | $65.89 | 251500 |
| 2023-11-16 | 63.85 | $65.49 | 139812 |
| 2023-11-15 | 63.61 | $65.52 | 67808 |
| 2023-11-14 | 63.35 | $65.48 | 126829 |
| 2023-11-13 | 63.09 | $64.12 | 136700 |
| 2023-11-10 | 62.96 | $64.21 | 210435 |
| 2023-11-09 | 62.81 | $63.55 | 155320 |
| 2023-11-08 | 62.73 | $63.94 | 223846 |
| 2023-11-07 | 62.61 | $63.96 | 122538 |
| 2023-11-06 | 62.49 | $63.96 | 163600 |
| 2023-11-03 | 62.37 | $64.01 | 121907 |
| 2023-11-02 | 62.23 | $63.32 | 181104 |
| 2023-11-01 | 62.16 | $62.28 | 210000 |
| 2023-10-31 | 62.19 | $61.66 | 124635 |
| 2023-10-30 | 62.28 | $61.44 | 263400 |
| 2023-10-27 | 62.39 | $60.96 | 170008 |
| 2023-10-26 | 62.57 | $61.14 | 131407 |
| 2023-10-25 | 62.74 | $61.51 | 234000 |
| 2023-10-24 | 62.88 | $62.20 | 40300 |
| 2023-10-23 | 62.96 | $61.76 | 126201 |
| 2023-10-20 | 63.10 | $61.86 | 70732 |
| 2023-10-19 | 63.24 | $62.40 | 75500 |
| 2023-10-18 | 63.33 | $62.85 | 58900 |
| 2023-10-17 | 63.39 | $63.64 | 134208 |
| 2023-10-16 | 63.38 | $63.72 | 148500 |
| 2023-10-13 | 63.38 | $63.28 | 48600 |
| 2023-10-12 | 63.42 | $63.77 | 53843 |
| 2023-10-11 | 63.43 | $64.06 | 203800 |
| 2023-10-10 | 63.42 | $63.77 | 89100 |
| 2023-10-09 | 63.45 | $63.32 | 65200 |
| 2023-10-06 | 63.53 | $63.07 | 70710 |
| 2023-10-05 | 63.64 | $62.56 | 119403 |
| 2023-10-04 | 63.82 | $62.42 | 119108 |
| 2023-10-03 | 64.02 | $62.13 | 95311 |
| 2023-10-02 | 64.27 | $63.07 | 89226 |
| 2023-09-29 | 64.44 | $63.49 | 76510 |
| 2023-09-28 | 64.58 | $63.67 | 113200 |
| 2023-09-27 | 64.72 | $63.24 | 45123 |
| 2023-09-26 | 64.92 | $63.30 | 48017 |
| 2023-09-25 | 65.11 | $64.05 | 109400 |
| 2023-09-22 | 65.25 | $64.09 | 70900 |
| 2023-09-21 | 65.37 | $64.05 | 88200 |
| 2023-09-20 | 65.51 | $65.02 | 112706 |
| 2023-09-19 | 65.56 | $65.33 | 87400 |
| 2023-09-18 | 65.57 | $65.44 | 58000 |
| 2023-09-15 | 65.56 | $65.51 | 83000 |
| 2023-09-14 | 65.55 | $65.97 | 67833 |
| 2023-09-13 | 65.48 | $65.45 | 35700 |
| 2023-09-12 | 65.47 | $65.46 | 75804 |
| 2023-09-11 | 65.45 | $65.69 | 59500 |
| 2023-09-08 | 65.42 | $65.28 | 43729 |
| 2023-09-07 | 65.42 | $65.27 | 67300 |
| 2023-09-06 | 65.43 | $65.38 | 49717 |
| 2023-09-05 | 65.44 | $65.78 | 68505 |
| 2023-09-01 | 65.41 | $66.13 | 68300 |
| 2023-08-31 | 65.35 | $66.13 | 56600 |
| 2023-08-30 | 65.29 | $66.17 | 64708 |
| 2023-08-29 | 65.22 | $66.09 | 93000 |
| 2023-08-28 | 65.17 | $65.31 | 66100 |
| 2023-08-25 | 65.21 | $64.85 | 61642 |
| 2023-08-24 | 65.30 | $64.61 | 54131 |
| 2023-08-23 | 65.43 | $65.20 | 60100 |
| 2023-08-22 | 65.51 | $64.55 | 91736 |
| 2023-08-21 | 65.66 | $64.63 | 70900 |
| 2023-08-18 | 65.83 | $64.47 | 46400 |
| 2023-08-17 | 66.01 | $64.50 | 79543 |
| 2023-08-16 | 66.21 | $64.85 | 84426 |
| 2023-08-15 | 66.39 | $65.26 | 53800 |
| 2023-08-14 | 66.53 | $65.90 | 62940 |
| 2023-08-11 | 66.62 | $65.84 | 43616 |
| 2023-08-10 | 66.72 | $66.09 | 51335 |
| 2023-08-09 | 66.81 | $66.13 | 60900 |
| 2023-08-08 | 66.89 | $66.32 | 94404 |
| 2023-08-07 | 66.94 | $66.51 | 49600 |
| 2023-08-04 | 66.98 | $66.21 | 78800 |
| 2023-08-03 | 67.03 | $66.21 | 46910 |
| 2023-08-02 | 67.08 | $66.42 | 50031 |
| 2023-08-01 | 67.11 | $67.32 | 67600 |
| 2023-07-31 | 67.05 | $67.72 | 67300 |
| 2023-07-28 | 66.94 | $67.64 | 72401 |
| 2023-07-27 | 66.83 | $67.03 | 50900 |
| 2023-07-26 | 66.77 | $67.38 | 62647 |
| 2023-07-25 | 66.67 | $67.32 | 47004 |
| 2023-07-24 | 66.57 | $67.22 | 57409 |
| 2023-07-21 | 66.46 | $67.05 | 153700 |
| 2023-07-20 | 66.37 | $66.95 | 62827 |
| 2023-07-19 | 66.28 | $67.42 | 40948 |
| 2023-07-18 | 66.13 | $67.32 | 85014 |
| 2023-07-17 | 65.99 | $66.96 | 94600 |
| 2023-07-14 | 65.89 | $66.75 | 81919 |
| 2023-07-13 | 65.80 | $67.07 | 71411 |
| 2023-07-12 | 65.67 | $66.39 | 73309 |
| 2023-07-11 | 65.60 | $65.68 | 175500 |
| 2023-07-10 | 65.60 | $65.25 | 43600 |
| 2023-07-07 | 65.64 | $65.01 | 110900 |
| 2023-07-06 | 65.69 | $64.91 | 70327 |
| 2023-07-05 | 65.76 | $65.63 | 76523 |
| 2023-07-03 | 65.76 | $66.36 | 56532 |
| 2023-06-30 | 65.67 | $66.34 | 72424 |
| 2023-06-29 | 65.58 | $65.71 | 53852 |
| 2023-06-28 | 65.54 | $65.61 | 38046 |
| 2023-06-27 | 65.50 | $65.66 | 101206 |
| 2023-06-26 | 65.44 | $65.15 | 78500 |
| 2023-06-23 | 65.43 | $65.19 | 57005 |
| 2023-06-22 | 65.40 | $65.64 | 34011 |
| 2023-06-21 | 65.32 | $65.73 | 61845 |
| 2023-06-20 | 65.22 | $65.95 | 69400 |
| 2023-06-16 | 65.09 | $66.31 | 55847 |
| 2023-06-15 | 64.92 | $66.51 | 57407 |
| 2023-06-14 | 64.72 | $65.84 | 77500 |
| 2023-06-13 | 64.57 | $65.80 | 124300 |
| 2023-06-12 | 64.41 | $65.38 | 55540 |
| 2023-06-09 | 64.29 | $65.01 | 88342 |
| 2023-06-08 | 64.20 | $65.07 | 77600 |
| 2023-06-07 | 64.10 | $64.67 | 51600 |
| 2023-06-06 | 64.03 | $64.95 | 46500 |
| 2023-06-05 | 63.93 | $64.63 | 116842 |
| 2023-06-02 | 63.85 | $64.81 | 110838 |
| 2023-06-01 | 63.76 | $63.98 | 110947 |
| 2023-05-31 | 63.74 | $63.45 | 82528 |
| 2023-05-30 | 63.77 | $63.70 | 109321 |
| 2023-05-26 | 63.78 | $63.89 | 84500 |
| 2023-05-25 | 63.77 | $63.23 | 138442 |
| 2023-05-24 | 63.83 | $63.05 | 103520 |
| 2023-05-23 | 63.91 | $63.65 | 86249 |
| 2023-05-22 | 63.92 | $64.19 | 50549 |
| 2023-05-19 | 63.89 | $64.19 | 131100 |
| 2023-05-18 | 63.85 | $64.20 | 71654 |
| 2023-05-17 | 63.81 | $63.96 | 76036 |
| 2023-05-16 | 63.80 | $63.54 | 37943 |
| 2023-05-15 | 63.82 | $64.00 | 47716 |
| 2023-05-12 | 63.80 | $63.72 | 92900 |
| 2023-05-11 | 63.82 | $63.85 | 56125 |
| 2023-05-10 | 63.82 | $64.00 | 36800 |
| 2023-05-09 | 63.80 | $63.82 | 35441 |
| 2023-05-08 | 63.80 | $64.08 | 51600 |
| 2023-05-05 | 63.77 | $64.10 | 60023 |
| 2023-05-04 | 63.74 | $63.31 | 35846 |
| 2023-05-03 | 63.78 | $63.51 | 81900 |
| 2023-05-02 | 63.81 | $63.67 | 44200 |
| 2023-05-01 | 63.81 | $64.16 | 69424 |
| 2023-04-28 | 63.77 | $64.17 | 96118 |
| 2023-04-27 | 63.73 | $63.82 | 45029 |
| 2023-04-26 | 63.71 | $63.04 | 54300 |
| 2023-04-25 | 63.76 | $63.27 | 54700 |
| 2023-04-24 | 63.78 | $63.93 | 70008 |
| 2023-04-21 | 63.73 | $63.84 | 172200 |
| 2023-04-20 | 63.67 | $63.82 | 141628 |
| 2023-04-19 | 63.61 | $64.05 | 162700 |
| 2023-04-18 | 63.52 | $64.19 | 76000 |
| 2023-04-17 | 63.40 | $64.02 | 215600 |
| 2023-04-14 | 63.28 | $64.03 | 92241 |
| 2023-04-13 | 63.15 | $64.25 | 56600 |
| 2023-04-12 | 62.97 | $63.51 | 102227 |
| 2023-04-11 | 62.86 | $63.64 | 116400 |
| 2023-04-10 | 62.73 | $63.47 | 167600 |
| 2023-04-06 | 62.60 | $63.50 | 39709 |
| 2023-04-05 | 62.45 | $63.23 | 60500 |
| 2023-04-04 | 62.33 | $63.45 | 64015 |
| 2023-04-03 | 62.17 | $63.89 | 107802 |
| 2023-03-31 | 61.97 | $63.59 | 84500 |
| 2023-03-30 | 61.80 | $62.95 | 62424 |
| 2023-03-29 | 61.68 | $62.62 | 289110 |
| 2023-03-28 | 61.59 | $61.90 | 60100 |
| 2023-03-27 | 61.57 | $61.95 | 97735 |
| 2023-03-24 | 61.54 | $61.86 | 56200 |
| 2023-03-23 | 61.53 | $61.65 | 59900 |
| 2023-03-22 | 61.53 | $61.58 | 88100 |
| 2023-03-21 | 61.55 | $62.02 | 60100 |
| 2023-03-20 | 61.52 | $61.42 | 85200 |
| 2023-03-17 | 61.56 | $60.91 | 68800 |
| 2023-03-16 | 61.66 | $61.51 | 272500 |
| 2023-03-15 | 61.72 | $60.64 | 128145 |
| 2023-03-14 | 61.87 | $61.31 | 47900 |
| 2023-03-13 | 61.97 | $60.75 | 90728 |
| 2023-03-10 | 62.14 | $60.81 | 99900 |
| 2023-03-09 | 62.31 | $61.41 | 59200 |
| 2023-03-08 | 62.44 | $62.17 | 57000 |
| 2023-03-07 | 62.50 | $61.98 | 94834 |
| 2023-03-06 | 62.59 | $62.84 | 66000 |
| 2023-03-03 | 62.60 | $62.87 | 57747 |
| 2023-03-02 | 62.63 | $62.08 | 54700 |
| 2023-03-01 | 62.73 | $61.90 | 60100 |
| 2023-02-28 | 62.86 | $61.80 | 72500 |
| 2023-02-27 | 63.01 | $62.07 | 54408 |
| 2023-02-24 | 63.15 | $61.77 | 77200 |
| 2023-02-23 | 63.31 | $62.42 | 75000 |
| 2023-02-22 | 63.43 | $62.05 | 105225 |
| 2023-02-21 | 63.58 | $62.32 | 93400 |
| 2023-02-17 | 63.71 | $63.29 | 38932 |
| 2023-02-16 | 63.75 | $63.27 | 67501 |
| 2023-02-15 | 63.78 | $63.77 | 74304 |
| 2023-02-14 | 63.76 | $63.92 | 54800 |
| 2023-02-13 | 63.73 | $63.92 | 76006 |
| 2023-02-10 | 63.68 | $63.40 | 114400 |
| 2023-02-09 | 63.68 | $63.38 | 70500 |
| 2023-02-08 | 63.68 | $63.65 | 112900 |
| 2023-02-07 | 63.64 | $64.08 | 76200 |
| 2023-02-06 | 63.55 | $63.64 | 80300 |
| 2023-02-03 | 63.49 | $64.17 | 86434 |
| 2023-02-02 | 63.36 | $64.81 | 73922 |
| 2023-02-01 | 63.15 | $64.42 | 139904 |
| 2023-01-31 | 62.95 | $63.72 | 344500 |
| 2023-01-30 | 62.80 | $63.21 | 378600 |
| 2023-01-27 | 62.69 | $63.81 | 198100 |
| 2023-01-26 | 62.49 | $63.74 | 76200 |
| 2023-01-25 | 62.28 | $63.37 | 172100 |
| 2023-01-24 | 62.10 | $63.25 | 138735 |
| 2023-01-23 | 61.91 | $63.33 | 471027 |
| 2023-01-20 | 61.70 | $62.87 | 279531 |
| 2023-01-19 | 61.52 | $62.19 | 219500 |
| 2023-01-18 | 61.39 | $62.41 | 163216 |
| 2023-01-17 | 61.23 | $62.79 | 1.0M |
| 2023-01-13 | 61.03 | $62.81 | 161004 |
| 2023-01-12 | 60.82 | $62.71 | 660317 |
| 2023-01-11 | 60.62 | $62.16 | 80517 |
| 2023-01-10 | 60.47 | $61.57 | 459634 |
| 2023-01-09 | 60.38 | $61.42 | 614000 |
| 2023-01-06 | 60.30 | $61.28 | 383520 |
| 2023-01-05 | 60.23 | $60.06 | 317500 |
| 2023-01-04 | 60.29 | $60.44 | 256800 |
| 2023-01-03 | 60.31 | $59.87 | 681900 |
| 2022-12-30 | 60.41 | $59.75 | 295800 |
| 2022-12-29 | 60.52 | $60.09 | 374615 |
| 2022-12-28 | 60.62 | $59.29 | 252700 |
| 2022-12-27 | 60.80 | $59.82 | 433620 |
| 2022-12-23 | 60.94 | $59.95 | 448045 |
| 2022-12-22 | 61.07 | $60.16 | 316802 |
| 2022-12-21 | 61.19 | $60.65 | 206500 |
| 2022-12-20 | 61.27 | $60.07 | 328300 |
| 2022-12-19 | 61.40 | $59.99 | 965705 |
| 2022-12-16 | 61.54 | $60.49 | 813705 |
| 2022-12-15 | 61.64 | $60.82 | 213102 |
| 2022-12-14 | 61.71 | $62.10 | 338600 |
| 2022-12-13 | 61.65 | $62.19 | 286400 |
| 2022-12-12 | 61.57 | $61.73 | 1.2M |
| 2022-12-09 | 61.53 | $61.28 | 233000 |
| 2022-12-08 | 61.54 | $61.62 | 502826 |
| 2022-12-07 | 61.49 | $61.29 | 546135 |
| 2022-12-06 | 61.46 | $61.29 | 235900 |
| 2022-12-05 | 61.41 | $61.67 | 484900 |
| 2022-12-02 | 61.31 | $62.69 | 355400 |
| 2022-12-01 | 61.09 | $62.68 | 346900 |
| 2022-11-30 | 60.84 | $62.34 | 374218 |
| 2022-11-29 | 60.60 | $61.09 | 286002 |
| 2022-11-28 | 60.47 | $60.92 | 700405 |
| 2022-11-25 | 60.34 | $61.72 | 276018 |
| 2022-11-23 | 60.11 | $61.60 | 131300 |
| 2022-11-22 | 59.88 | $61.24 | 166800 |
| 2022-11-21 | 59.67 | $60.54 | 430548 |
| 2022-11-18 | 59.51 | $60.83 | 452000 |
| 2022-11-17 | 59.30 | $60.66 | 454708 |
| 2022-11-16 | 59.08 | $60.87 | 254410 |
| 2022-11-15 | 58.82 | $61.14 | 176412 |
| 2022-11-14 | 58.51 | $60.55 | 255129 |
| 2022-11-11 | 58.24 | $60.99 | 323922 |
| 2022-11-10 | 57.90 | $60.32 | 514413 |
| 2022-11-09 | 57.60 | $57.74 | 85000 |
| 2022-11-08 | 57.53 | $58.60 | 281626 |
| 2022-11-07 | 57.37 | $58.15 | 378710 |
| 2022-11-04 | 57.24 | $57.90 | 263830 |
| 2022-11-03 | 57.12 | $56.72 | 288646 |
| 2022-11-02 | 57.12 | $57.15 | 251629 |
| 2022-11-01 | 57.07 | $58.11 | 158646 |
| 2022-10-31 | 56.94 | $58.08 | 266400 |
| 2022-10-28 | 56.80 | $58.32 | 149844 |
| 2022-10-27 | 56.62 | $57.70 | 199600 |
| 2022-10-26 | 56.50 | $57.85 | 359200 |
| 2022-10-25 | 56.35 | $57.82 | 186100 |
| 2022-10-24 | 56.20 | $56.93 | 184418 |
| 2022-10-21 | 56.13 | $56.83 | 202808 |
| 2022-10-20 | 56.07 | $55.77 | 162900 |
| 2022-10-19 | 56.12 | $56.05 | 200800 |
| 2022-10-18 | 56.15 | $56.68 | 87000 |
| 2022-10-17 | 56.13 | $56.21 | 172600 |
| 2022-10-14 | 56.17 | $55.07 | 127200 |
| 2022-10-13 | 56.34 | $56.08 | 236900 |
| 2022-10-12 | 56.44 | $55.11 | 117100 |
| 2022-10-11 | 56.64 | $55.26 | 192348 |
| 2022-10-10 | 56.86 | $55.58 | 146132 |
| 2022-10-07 | 57.08 | $55.92 | 117300 |
| 2022-10-06 | 57.29 | $57.09 | 155100 |
| 2022-10-05 | 57.40 | $57.65 | 186414 |
| 2022-10-04 | 57.47 | $57.89 | 146400 |
| 2022-10-03 | 57.53 | $56.55 | 146800 |
| 2022-09-30 | 57.74 | $55.45 | 159635 |
| 2022-09-29 | 58.07 | $55.94 | 157700 |
| 2022-09-28 | 58.37 | $56.78 | 100008 |
| 2022-09-27 | 58.62 | $55.79 | 187626 |
| 2022-09-26 | 58.98 | $55.93 | 184111 |
| 2022-09-23 | 59.36 | $56.66 | 123711 |
| 2022-09-22 | 59.71 | $57.77 | 93514 |
| 2022-09-21 | 59.96 | $58.17 | 43808 |
| 2022-09-20 | 60.20 | $58.89 | 71500 |
| 2022-09-19 | 60.39 | $59.48 | 198440 |
| 2022-09-16 | 60.54 | $59.26 | 111448 |
| 2022-09-15 | 60.74 | $59.66 | 146400 |
| 2022-09-14 | 60.91 | $60.19 | 57501 |
| 2022-09-13 | 61.06 | $59.93 | 65533 |
| 2022-09-12 | 61.25 | $61.98 | 210014 |
| 2022-09-09 | 61.26 | $61.43 | 79549 |
| 2022-09-08 | 61.34 | $60.52 | 36700 |
| 2022-09-07 | 61.51 | $60.36 | 57200 |
| 2022-09-06 | 61.72 | $59.55 | 92228 |
| 2022-09-02 | 62.01 | $59.93 | 78742 |
| 2022-09-01 | 62.29 | $60.23 | 75731 |
| 2022-08-31 | 62.54 | $60.50 | 73419 |
| 2022-08-30 | 62.79 | $60.83 | 63141 |
| 2022-08-29 | 63.01 | $61.34 | 478900 |
| 2022-08-26 | 63.19 | $61.72 | 87100 |
| 2022-08-25 | 63.34 | $63.17 | 134000 |
| 2022-08-24 | 63.35 | $62.40 | 48927 |
| 2022-08-23 | 63.43 | $62.37 | 71945 |
| 2022-08-22 | 63.50 | $62.38 | 344445 |
| 2022-08-19 | 63.57 | $63.32 | 141003 |
| 2022-08-18 | 63.54 | $64.15 | 108000 |
| 2022-08-17 | 63.41 | $64.06 | 142700 |
| 2022-08-16 | 63.28 | $64.54 | 126322 |
| 2022-08-15 | 63.08 | $64.54 | 181000 |
| 2022-08-12 | 62.86 | $64.46 | 76600 |
| 2022-08-11 | 62.62 | $63.74 | 170645 |
| 2022-08-10 | 62.43 | $63.80 | 107614 |
| 2022-08-09 | 62.21 | $62.65 | 69600 |
| 2022-08-08 | 62.08 | $62.98 | 109800 |
| 2022-08-05 | 61.91 | $62.87 | 91000 |
| 2022-08-04 | 61.73 | $63.15 | 80800 |
| 2022-08-03 | 61.51 | $63.03 | 72500 |
| 2022-08-02 | 61.29 | $62.41 | 70700 |
| 2022-08-01 | 61.11 | $63.00 | 264638 |
| 2022-07-29 | 60.86 | $62.97 | 74033 |
| 2022-07-28 | 60.60 | $62.36 | 140200 |
| 2022-07-27 | 60.39 | $61.78 | 240546 |
| 2022-07-26 | 60.22 | $60.67 | 170643 |
| 2022-07-25 | 60.17 | $61.21 | 186300 |
| 2022-07-22 | 60.06 | $61.06 | 266000 |
| 2022-07-21 | 59.96 | $61.30 | 140700 |
| 2022-07-20 | 59.82 | $60.77 | 102000 |
| 2022-07-19 | 59.73 | $60.57 | 67839 |
| 2022-07-18 | 59.66 | $59.46 | 113341 |
| 2022-07-15 | 59.68 | $59.57 | 208839 |
| 2022-07-14 | 59.69 | $58.74 | 159444 |
| 2022-07-13 | 59.79 | $59.17 | 105700 |
| 2022-07-12 | 59.85 | $59.28 | 66110 |
| 2022-07-11 | 59.91 | $59.55 | 172800 |
| 2022-07-08 | 59.95 | $60.08 | 100300 |
| 2022-07-07 | 59.97 | $60.21 | 167800 |
| 2022-07-06 | 60.00 | $59.47 | 128800 |
| 2022-07-05 | 60.11 | $59.45 | 485447 |
| 2022-07-01 | 60.25 | $60.25 | 206709 |
| 2022-06-30 | 60.34 | $59.89 | 87742 |
| 2022-06-29 | 60.48 | $60.14 | 213400 |
| 2022-06-28 | 60.62 | $60.21 | 120919 |
| 2022-06-27 | 60.77 | $60.91 | 245600 |
| 2022-06-24 | 60.87 | $61.09 | 119100 |
| 2022-06-23 | 60.96 | $59.76 | 178800 |
| 2022-06-22 | 61.19 | $59.46 | 162700 |
| 2022-06-21 | 61.46 | $59.52 | 257829 |
| 2022-06-17 | 61.74 | $58.72 | 88400 |
| 2022-06-16 | 62.11 | $58.69 | 155422 |
| 2022-06-15 | 62.50 | $60.05 | 132900 |
| 2022-06-14 | 62.77 | $59.27 | 279123 |
| 2022-06-13 | 63.14 | $59.47 | 342716 |
| 2022-06-10 | 63.49 | $61.53 | 101911 |
| 2022-06-09 | 63.65 | $62.87 | 81000 |
| 2022-06-08 | 63.68 | $64.05 | 113819 |
| 2022-06-07 | 63.58 | $64.57 | 299500 |
| 2022-06-06 | 63.42 | $64.16 | 256300 |
| 2022-06-03 | 63.30 | $64.09 | 159221 |
| 2022-06-02 | 63.18 | $64.96 | 319000 |
| 2022-06-01 | 62.98 | $63.97 | 154115 |
| 2022-05-31 | 62.87 | $64.35 | 272400 |
| 2022-05-27 | 62.73 | $64.63 | 149900 |
| 2022-05-26 | 62.56 | $63.70 | 121220 |
| 2022-05-25 | 62.48 | $62.78 | 158900 |
| 2022-05-24 | 62.50 | $62.42 | 112300 |
| 2022-05-23 | 62.56 | $62.75 | 572734 |
| 2022-05-20 | 62.61 | $62.00 | 110329 |
| 2022-05-19 | 62.74 | $61.80 | 121438 |
| 2022-05-18 | 62.91 | $61.70 | 140400 |
| 2022-05-17 | 63.13 | $63.35 | 73400 |
| 2022-05-16 | 63.20 | $62.38 | 114400 |
| 2022-05-13 | 63.39 | $62.47 | 262200 |
| 2022-05-12 | 63.58 | $61.26 | 204100 |
| 2022-05-11 | 63.93 | $61.34 | 147300 |
| 2022-05-10 | 64.29 | $61.94 | 156500 |
| 2022-05-09 | 64.63 | $61.69 | 208232 |
| 2022-05-06 | 65.01 | $63.30 | 106700 |
| 2022-05-05 | 65.27 | $63.69 | 149914 |
| 2022-05-04 | 65.50 | $65.66 | 96900 |
| 2022-05-03 | 65.57 | $64.32 | 152000 |
| 2022-05-02 | 65.79 | $64.04 | 119200 |
| 2022-04-29 | 66.06 | $63.98 | 52400 |
| 2022-04-28 | 66.35 | $65.30 | 93000 |
| 2022-04-27 | 66.55 | $64.24 | 176000 |
| 2022-04-26 | 66.87 | $64.18 | 102905 |
| 2022-04-25 | 67.22 | $65.61 | 112520 |
| 2022-04-22 | 67.45 | $65.44 | 186500 |
| 2022-04-21 | 67.72 | $66.71 | 276400 |
| 2022-04-20 | 67.87 | $67.50 | 58321 |
| 2022-04-19 | 67.95 | $67.33 | 140900 |
| 2022-04-18 | 68.05 | $66.84 | 86447 |
| 2022-04-14 | 68.21 | $66.95 | 66000 |
| 2022-04-13 | 68.37 | $67.54 | 79401 |
| 2022-04-12 | 68.46 | $66.96 | 108900 |
| 2022-04-11 | 68.61 | $67.18 | 119700 |
| 2022-04-08 | 68.72 | $67.97 | 85506 |
| 2022-04-07 | 68.75 | $68.08 | 76814 |
| 2022-04-06 | 68.76 | $68.02 | 92311 |
| 2022-04-05 | 68.76 | $68.65 | 53657 |
| 2022-04-04 | 68.69 | $69.52 | 53423 |
| 2022-04-01 | 68.52 | $69.28 | 79400 |
| 2022-03-31 | 68.35 | $68.94 | 90800 |
| 2022-03-30 | 68.21 | $69.82 | 75500 |
| 2022-03-29 | 67.98 | $70.03 | 92351 |
| 2022-03-28 | 67.71 | $69.17 | 67100 |
| 2022-03-25 | 67.53 | $68.92 | 44000 |
| 2022-03-24 | 67.36 | $68.84 | 55612 |
| 2022-03-23 | 67.19 | $68.30 | 108500 |
| 2022-03-22 | 67.07 | $68.94 | 56700 |
| 2022-03-21 | 66.89 | $68.33 | 97900 |
| 2022-03-18 | 66.76 | $68.66 | 48936 |
| 2022-03-17 | 66.60 | $67.97 | 68400 |
| 2022-03-16 | 66.52 | $67.48 | 89537 |
| 2022-03-15 | 66.50 | $65.79 | 138600 |
| 2022-03-14 | 66.65 | $65.04 | 174100 |
| 2022-03-11 | 66.89 | $65.36 | 58547 |
| 2022-03-10 | 67.12 | $66.06 | 85900 |
| 2022-03-09 | 67.31 | $66.49 | 67523 |
| 2022-03-08 | 67.48 | $65.00 | 207420 |
| 2022-03-07 | 67.81 | $65.00 | 113700 |
| 2022-03-04 | 68.17 | $66.79 | 76700 |
| 2022-03-03 | 68.37 | $67.46 | 88800 |
| 2022-03-02 | 68.52 | $68.05 | 50423 |
| 2022-03-01 | 68.62 | $67.35 | 102400 |
| 2022-02-28 | 68.81 | $68.19 | 108512 |
| 2022-02-25 | 68.92 | $68.48 | 88912 |
| 2022-02-24 | 68.99 | $67.20 | 144600 |
| 2022-02-23 | 69.20 | $67.08 | 109800 |
| 2022-02-22 | 69.43 | $67.92 | 94300 |
| 2022-02-18 | 69.58 | $68.59 | 60300 |
| 2022-02-17 | 69.67 | $68.88 | 80909 |
| 2022-02-16 | 69.74 | $69.96 | 74131 |
| 2022-02-15 | 69.71 | $69.71 | 80307 |
| 2022-02-14 | 69.71 | $68.86 | 64809 |
| 2022-02-11 | 69.81 | $69.21 | 87470 |
| 2022-02-10 | 69.88 | $70.05 | 71100 |
| 2022-02-09 | 69.89 | $70.98 | 53400 |
| 2022-02-08 | 69.82 | $70.14 | 48500 |
| 2022-02-07 | 69.84 | $69.69 | 82006 |
| 2022-02-04 | 69.91 | $69.85 | 63117 |
| 2022-02-03 | 69.98 | $69.74 | 84540 |
| 2022-02-02 | 70.07 | $70.87 | 103122 |
| 2022-02-01 | 70.06 | $70.44 | 90405 |
| 2022-01-31 | 70.10 | $70.01 | 129700 |
| 2022-01-28 | 70.20 | $68.93 | 132236 |
| 2022-01-27 | 70.42 | $68.01 | 122300 |
| 2022-01-26 | 70.76 | $68.32 | 213239 |
| 2022-01-25 | 71.08 | $68.69 | 403400 |
| 2022-01-24 | 71.39 | $69.23 | 484600 |
| 2022-01-21 | 71.67 | $69.35 | 150767 |
| 2022-01-20 | 71.95 | $70.25 | 158100 |
| 2022-01-19 | 72.15 | $70.74 | 66800 |
| 2022-01-18 | 72.30 | $70.99 | 227230 |
| 2022-01-14 | 72.44 | $72.07 | 197800 |
| 2022-01-13 | 72.47 | $72.18 | 159233 |
| 2022-01-12 | 72.50 | $72.82 | 153702 |
| 2022-01-11 | 72.46 | $72.44 | 66200 |
| 2022-01-10 | 72.45 | $71.77 | 301100 |
| 2022-01-07 | 72.51 | $71.96 | 131600 |
| 2022-01-06 | 72.56 | $72.07 | 151901 |
| 2022-01-05 | 72.60 | $72.19 | 67046 |
| 2022-01-04 | 72.62 | $73.15 | 91800 |
| 2022-01-03 | 72.55 | $73.09 | 100849 |
| 2021-12-31 | 72.48 | $72.82 | 94915 |
| 2021-12-30 | 72.43 | $72.97 | 123806 |
| 2021-12-29 | 72.34 | $72.96 | 73000 |
| 2021-12-28 | 72.26 | $73.00 | 120200 |
| 2021-12-27 | 72.16 | $73.05 | 136401 |
| 2021-12-23 | 72.05 | $72.38 | 174842 |
| 2021-12-22 | 72.00 | $72.59 | 107100 |
| 2021-12-21 | 71.94 | $72.03 | 143440 |
| 2021-12-20 | 71.93 | $71.06 | 140616 |
| 2021-12-17 | 72.03 | $71.69 | 123438 |
| 2021-12-16 | 72.07 | $72.24 | 81238 |
| 2021-12-15 | 72.06 | $72.52 | 115734 |
| 2021-12-14 | 72.04 | $71.76 | 104235 |
| 2021-12-13 | 72.09 | $72.15 | 427300 |
| 2021-12-10 | 72.11 | $72.74 | 123900 |
| 2021-12-09 | 72.08 | $72.31 | 93100 |
| 2021-12-08 | 72.09 | $72.79 | 80400 |
| 2021-12-07 | 72.06 | $72.62 | 193010 |
| 2021-12-06 | 72.05 | $71.59 | 181308 |
| 2021-12-03 | 72.15 | $70.99 | 99343 |
| 2021-12-02 | 72.31 | $71.33 | 112132 |
| 2021-12-01 | 72.45 | $70.56 | 82400 |
| 2021-11-30 | 72.68 | $71.13 | 116900 |
| 2021-11-29 | 72.86 | $71.84 | 82800 |
| 2021-11-26 | 72.97 | $71.42 | 72121 |
| 2021-11-24 | 73.13 | $72.76 | 73034 |
| 2021-11-23 | 73.16 | $72.79 | 79000 |
| 2021-11-22 | 73.18 | $72.82 | 77301 |
| 2021-11-19 | 73.20 | $73.17 | 50244 |
| 2021-11-18 | 73.18 | $73.35 | 60048 |
| 2021-11-17 | 73.13 | $73.22 | 58905 |
| 2021-11-16 | 73.10 | $73.45 | 61200 |
| 2021-11-15 | 73.03 | $73.37 | 50800 |
| 2021-11-12 | 72.96 | $73.36 | 62700 |
| 2021-11-11 | 72.88 | $73.09 | 32400 |
| 2021-11-10 | 72.82 | $72.91 | 46109 |
| 2021-11-09 | 72.77 | $73.53 | 71133 |
| 2021-11-08 | 72.64 | $73.61 | 56100 |
| 2021-11-05 | 72.48 | $73.53 | 259549 |
| 2021-11-04 | 72.31 | $73.26 | 46324 |
| 2021-11-03 | 72.16 | $73.16 | 39500 |
| 2021-11-02 | 72.00 | $72.71 | 67100 |
| 2021-11-01 | 71.87 | $72.67 | 46031 |
| 2021-10-29 | 71.72 | $72.48 | 54800 |
| 2021-10-28 | 71.59 | $72.59 | 44319 |
| 2021-10-27 | 71.43 | $72.04 | 45605 |
| 2021-10-26 | 71.31 | $72.29 | 58400 |
| 2021-10-25 | 71.16 | $72.25 | 45402 |
| 2021-10-22 | 71.01 | $72.11 | 65215 |
| 2021-10-21 | 70.87 | $72.06 | 49636 |
| 2021-10-20 | 70.73 | $72.05 | 45636 |
| 2021-10-19 | 70.59 | $71.80 | 47100 |
| 2021-10-18 | 70.47 | $71.51 | 73700 |
| 2021-10-15 | 70.36 | $71.51 | 54146 |
| 2021-10-14 | 70.26 | $71.09 | 58201 |
| 2021-10-13 | 70.20 | $70.30 | 41000 |
| 2021-10-12 | 70.22 | $69.86 | 57827 |
| 2021-10-11 | 70.30 | $69.86 | 97800 |
| 2021-10-08 | 70.39 | $70.25 | 41200 |
| 2021-10-07 | 70.44 | $70.32 | 53300 |
| 2021-10-06 | 70.50 | $69.72 | 91400 |
| 2021-10-05 | 70.63 | $69.85 | 105758 |
| 2021-10-04 | 70.76 | $69.49 | 48244 |
| 2021-10-01 | 70.94 | $70.10 | 42532 |
| 2021-09-30 | 71.07 | $69.81 | 65400 |
| 2021-09-29 | 71.24 | $70.16 | 60110 |
| 2021-09-28 | 71.39 | $70.15 | 68500 |
| 2021-09-27 | 71.55 | $71.33 | 27300 |
| 2021-09-24 | 71.60 | $71.39 | 39422 |
| 2021-09-23 | 71.65 | $71.60 | 69253 |
| 2021-09-22 | 71.67 | $70.94 | 52100 |
| 2021-09-21 | 71.77 | $70.54 | 49723 |
| 2021-09-20 | 71.90 | $70.35 | 93000 |
| 2021-09-17 | 72.06 | $71.36 | 64314 |
| 2021-09-16 | 72.11 | $72.01 | 37217 |
| 2021-09-15 | 72.10 | $72.10 | 50836 |
| 2021-09-14 | 72.08 | $71.77 | 54300 |
| 2021-09-13 | 72.09 | $72.07 | 52885 |
| 2021-09-10 | 72.06 | $71.78 | 50100 |
| 2021-09-09 | 72.07 | $72.15 | 55700 |
| 2021-09-08 | 72.03 | $72.28 | 46000 |
| 2021-09-07 | 71.98 | $72.60 | 75343 |
| 2021-09-03 | 71.89 | $72.77 | 47041 |
| 2021-09-02 | 71.78 | $72.62 | 59700 |
| 2021-09-01 | 71.68 | $72.48 | 79300 |
| 2021-08-31 | 71.59 | $72.29 | 54100 |
| 2021-08-30 | 71.51 | $72.20 | 51000 |
| 2021-08-27 | 71.43 | $72.08 | 102200 |
| 2021-08-26 | 71.36 | $71.40 | 127000 |
| 2021-08-25 | 71.35 | $71.75 | 55300 |
| 2021-08-24 | 71.31 | $71.74 | 57000 |
| 2021-08-23 | 71.26 | $71.41 | 61200 |
| 2021-08-20 | 71.24 | $70.94 | 51323 |
| 2021-08-19 | 71.26 | $70.56 | 44200 |
| 2021-08-18 | 71.32 | $70.85 | 32400 |
| 2021-08-17 | 71.36 | $71.17 | 52100 |
| 2021-08-16 | 71.35 | $71.69 | 41244 |
| 2021-08-13 | 71.29 | $71.76 | 32833 |
| 2021-08-12 | 71.21 | $71.62 | 30007 |
| 2021-08-11 | 71.14 | $71.67 | 21200 |
| 2021-08-10 | 71.06 | $71.33 | 46632 |
| 2021-08-09 | 71.01 | $71.30 | 37800 |
| 2021-08-06 | 70.96 | $71.31 | 67900 |
| 2021-08-05 | 70.91 | $71.50 | 23200 |
| 2021-08-04 | 70.84 | $71.22 | 38100 |
| 2021-08-03 | 70.79 | $71.43 | 35600 |
| 2021-08-02 | 70.71 | $71.03 | 37900 |
| 2021-07-30 | 70.67 | $70.86 | 38925 |
| 2021-07-29 | 70.65 | $71.27 | 45000 |
| 2021-07-28 | 70.59 | $70.92 | 45823 |
| 2021-07-27 | 70.56 | $70.72 | 30300 |
| 2021-07-26 | 70.55 | $70.94 | 38334 |
| 2021-07-23 | 70.52 | $70.93 | 38200 |
| 2021-07-22 | 70.48 | $70.67 | 45200 |
| 2021-07-21 | 70.47 | $70.49 | 32500 |
| 2021-07-20 | 70.48 | $69.95 | 42629 |
| 2021-07-19 | 70.54 | $69.28 | 75014 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
97.21
2026-07-16
Close Price
$96.86
Vol: 94990
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
55.21
Average
73.64
Maximum
98.53
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 97.21 | $96.86 | 94990 |
| 2026-07-15 | 97.27 | $97.50 | 81218 |
| 2026-07-14 | 97.20 | $97.10 | 69040 |
| 2026-07-13 | 97.21 | $96.55 | 76106 |
| 2026-07-10 | 97.34 | $97.55 | 91100 |
| 2026-07-09 | 97.27 | $97.23 | 110648 |
| 2026-07-08 | 97.26 | $96.52 | 134449 |
| 2026-07-07 | 97.39 | $96.84 | 137200 |
| 2026-07-06 | 97.48 | $97.65 | 82800 |
| 2026-07-02 | 97.41 | $96.99 | 84390 |
| 2026-07-01 | 97.47 | $97.12 | 92400 |
| 2026-06-30 | 97.50 | $97.60 | 103900 |
| 2026-06-29 | 97.44 | $97.34 | 126000 |
| 2026-06-26 | 97.42 | $96.55 | 101600 |
| 2026-06-25 | 97.56 | $96.88 | 76838 |
| 2026-06-24 | 97.65 | $96.56 | 84500 |
| 2026-06-23 | 97.83 | $96.59 | 80974 |
| 2026-06-22 | 98.01 | $98.10 | 89416 |
| 2026-06-18 | 97.91 | $98.22 | 91900 |
| 2026-06-17 | 97.76 | $97.40 | 144982 |
| 2026-06-16 | 97.76 | $98.14 | 87135 |
| 2026-06-15 | 97.60 | $98.35 | 100700 |
| 2026-06-12 | 97.36 | $97.22 | 122105 |
| 2026-06-11 | 97.32 | $96.84 | 145800 |
| 2026-06-10 | 97.34 | $95.09 | 106743 |
| 2026-06-09 | 97.74 | $96.36 | 168800 |
| 2026-06-08 | 97.93 | $96.16 | 89811 |
| 2026-06-05 | 98.18 | $95.85 | 181412 |
| 2026-06-04 | 98.53 | $98.33 | 86341 |
| 2026-06-03 | 98.41 | $98.15 | 118328 |
| 2026-06-02 | 98.30 | $98.64 | 109035 |
| 2026-06-01 | 98.06 | $98.28 | 111421 |
| 2026-05-29 | 97.84 | $98.12 | 113911 |
| 2026-05-28 | 97.62 | $97.97 | 99100 |
| 2026-05-27 | 97.39 | $97.63 | 128000 |
| 2026-05-26 | 97.19 | $97.77 | 113539 |
| 2026-05-22 | 96.91 | $96.76 | 113000 |
| 2026-05-21 | 96.79 | $96.61 | 120500 |
| 2026-05-20 | 96.68 | $96.33 | 98638 |
| 2026-05-19 | 96.61 | $95.19 | 96900 |
| 2026-05-18 | 96.75 | $95.85 | 85925 |
| 2026-05-15 | 96.77 | $95.71 | 139706 |
| 2026-05-14 | 96.82 | $97.07 | 95000 |
| 2026-05-13 | 96.57 | $96.73 | 70439 |
| 2026-05-12 | 96.35 | $96.23 | 72135 |
| 2026-05-11 | 96.19 | $96.72 | 126949 |
| 2026-05-08 | 95.89 | $96.74 | 111125 |
| 2026-05-07 | 95.52 | $95.94 | 156425 |
| 2026-05-06 | 95.26 | $96.63 | 97627 |
| 2026-05-05 | 94.81 | $95.11 | 110831 |
| 2026-05-04 | 94.59 | $94.25 | 128835 |
| 2026-05-01 | 94.51 | $94.79 | 112200 |
| 2026-04-30 | 94.30 | $94.66 | 144836 |
| 2026-04-29 | 94.07 | $93.50 | 113744 |
| 2026-04-28 | 94.04 | $93.83 | 85004 |
| 2026-04-27 | 93.94 | $94.27 | 124700 |
| 2026-04-24 | 93.71 | $94.29 | 76300 |
| 2026-04-23 | 93.44 | $93.61 | 134533 |
| 2026-04-22 | 93.25 | $94.15 | 162344 |
| 2026-04-21 | 92.92 | $93.46 | 115138 |
| 2026-04-20 | 92.68 | $94.41 | 122814 |
| 2026-04-17 | 92.18 | $94.61 | 112700 |
| 2026-04-16 | 91.57 | $93.51 | 126702 |
| 2026-04-15 | 91.07 | $93.44 | 123200 |
| 2026-04-14 | 90.52 | $93.18 | 132100 |
| 2026-04-13 | 89.92 | $92.28 | 180737 |
| 2026-04-10 | 89.42 | $91.59 | 152657 |
| 2026-04-09 | 88.99 | $91.61 | 129209 |
| 2026-04-08 | 88.48 | $91.49 | 167700 |
| 2026-04-07 | 87.92 | $89.16 | 127200 |
| 2026-04-06 | 87.77 | $89.00 | 111943 |
| 2026-04-02 | 87.63 | $88.63 | 137618 |
| 2026-04-01 | 87.56 | $89.03 | 143900 |
| 2026-03-31 | 87.40 | $88.49 | 172814 |
| 2026-03-30 | 87.33 | $86.19 | 201300 |
| 2026-03-27 | 87.75 | $86.30 | 204101 |
| 2026-03-26 | 88.21 | $87.33 | 168300 |
| 2026-03-25 | 88.55 | $88.76 | 118119 |
| 2026-03-24 | 88.64 | $88.01 | 159487 |
| 2026-03-23 | 88.91 | $88.39 | 199500 |
| 2026-03-20 | 89.15 | $87.13 | 194800 |
| 2026-03-19 | 89.70 | $88.83 | 180037 |
| 2026-03-18 | 89.99 | $88.94 | 179942 |
| 2026-03-17 | 90.31 | $90.11 | 132929 |
| 2026-03-16 | 90.43 | $89.83 | 178655 |
| 2026-03-13 | 90.64 | $88.81 | 127000 |
| 2026-03-12 | 91.10 | $89.32 | 283600 |
| 2026-03-11 | 91.52 | $90.64 | 116621 |
| 2026-03-10 | 91.74 | $90.79 | 454000 |
| 2026-03-09 | 91.97 | $90.84 | 355200 |
| 2026-03-06 | 92.22 | $90.17 | 269521 |
| 2026-03-05 | 92.65 | $91.04 | 307701 |
| 2026-03-04 | 92.97 | $92.00 | 224400 |
| 2026-03-03 | 93.13 | $91.31 | 220012 |
| 2026-03-02 | 93.47 | $92.85 | 208000 |
| 2026-02-27 | 93.52 | $93.38 | 124800 |
| 2026-02-26 | 93.48 | $93.59 | 102436 |
| 2026-02-25 | 93.38 | $93.89 | 132945 |
| 2026-02-24 | 93.19 | $93.41 | 91600 |
| 2026-02-23 | 93.07 | $92.72 | 120200 |
| 2026-02-20 | 93.08 | $93.35 | 124740 |
| 2026-02-19 | 92.94 | $92.81 | 122065 |
| 2026-02-18 | 92.90 | $92.91 | 136445 |
| 2026-02-17 | 92.83 | $92.61 | 110304 |
| 2026-02-13 | 92.80 | $92.59 | 83000 |
| 2026-02-12 | 92.78 | $92.34 | 114503 |
| 2026-02-11 | 92.79 | $93.33 | 92700 |
| 2026-02-10 | 92.60 | $93.14 | 94112 |
| 2026-02-09 | 92.41 | $93.12 | 95129 |
| 2026-02-06 | 92.19 | $92.53 | 96100 |
| 2026-02-05 | 92.05 | $90.85 | 140161 |
| 2026-02-04 | 92.25 | $91.79 | 65921 |
| 2026-02-03 | 92.27 | $92.02 | 116806 |
| 2026-02-02 | 92.25 | $92.29 | 105100 |
| 2026-01-30 | 92.16 | $91.87 | 85727 |
| 2026-01-29 | 92.15 | $92.44 | 96100 |
| 2026-01-28 | 92.00 | $92.41 | 88500 |
| 2026-01-27 | 91.84 | $92.52 | 98130 |
| 2026-01-26 | 91.62 | $92.04 | 134700 |
| 2026-01-23 | 91.47 | $91.67 | 99418 |
| 2026-01-22 | 91.36 | $91.39 | 102355 |
| 2026-01-21 | 91.30 | $91.10 | 223116 |
| 2026-01-20 | 91.28 | $90.24 | 223557 |
| 2026-01-16 | 91.44 | $91.53 | 147130 |
| 2026-01-15 | 91.35 | $91.57 | 134361 |
| 2026-01-14 | 91.23 | $91.28 | 124722 |
| 2026-01-13 | 91.15 | $91.46 | 119600 |
| 2026-01-12 | 91.01 | $91.61 | 151389 |
| 2026-01-09 | 90.82 | $91.41 | 102700 |
| 2026-01-08 | 90.64 | $90.85 | 101043 |
| 2026-01-07 | 90.54 | $90.81 | 80800 |
| 2026-01-06 | 90.43 | $90.99 | 118500 |
| 2026-01-05 | 90.27 | $90.60 | 156721 |
| 2026-01-02 | 90.16 | $90.05 | 133578 |
| 2025-12-31 | 90.15 | $89.56 | 108500 |
| 2025-12-30 | 90.23 | $90.06 | 111055 |
| 2025-12-29 | 90.23 | $90.16 | 238122 |
| 2025-12-26 | 90.19 | $90.20 | 125769 |
| 2025-12-24 | 90.15 | $90.24 | 71546 |
| 2025-12-23 | 90.08 | $90.02 | 114347 |
| 2025-12-22 | 90.04 | $90.53 | 167700 |
| 2025-12-19 | 89.90 | $90.11 | 121842 |
| 2025-12-18 | 89.81 | $89.55 | 116291 |
| 2025-12-17 | 89.83 | $88.96 | 93861 |
| 2025-12-16 | 89.97 | $89.70 | 84346 |
| 2025-12-15 | 89.97 | $89.84 | 123100 |
| 2025-12-12 | 89.94 | $89.86 | 89423 |
| 2025-12-11 | 89.90 | $90.55 | 130400 |
| 2025-12-10 | 89.71 | $90.23 | 91500 |
| 2025-12-09 | 89.55 | $89.72 | 87144 |
| 2025-12-08 | 89.47 | $89.66 | 112100 |
| 2025-12-05 | 89.39 | $90.03 | 129800 |
| 2025-12-04 | 89.22 | $89.80 | 76100 |
| 2025-12-03 | 89.07 | $89.84 | 271927 |
| 2025-12-02 | 88.88 | $89.58 | 86730 |
| 2025-12-01 | 88.71 | $89.28 | 100806 |
| 2025-11-28 | 88.58 | $89.75 | 35832 |
| 2025-11-26 | 88.33 | $89.40 | 386502 |
| 2025-11-25 | 88.11 | $88.84 | 82800 |
| 2025-11-24 | 87.98 | $87.96 | 77900 |
| 2025-11-21 | 88.01 | $87.11 | 95800 |
| 2025-11-20 | 88.23 | $86.55 | 134041 |
| 2025-11-19 | 88.61 | $87.45 | 78416 |
| 2025-11-18 | 88.85 | $87.39 | 97400 |
| 2025-11-17 | 89.15 | $87.89 | 128400 |
| 2025-11-14 | 89.38 | $88.81 | 77346 |
| 2025-11-13 | 89.46 | $88.75 | 82744 |
| 2025-11-12 | 89.56 | $89.97 | 91600 |
| 2025-11-11 | 89.42 | $89.73 | 65000 |
| 2025-11-10 | 89.30 | $89.54 | 86580 |
| 2025-11-07 | 89.20 | $88.40 | 89548 |
| 2025-11-06 | 89.32 | $88.40 | 59400 |
| 2025-11-05 | 89.46 | $88.97 | 78239 |
| 2025-11-04 | 89.50 | $88.64 | 74745 |
| 2025-11-03 | 89.61 | $89.47 | 68811 |
| 2025-10-31 | 89.56 | $89.40 | 74048 |
| 2025-10-30 | 89.51 | $89.32 | 78464 |
| 2025-10-29 | 89.47 | $89.84 | 75445 |
| 2025-10-28 | 89.30 | $90.12 | 56814 |
| 2025-10-27 | 89.05 | $90.04 | 66433 |
| 2025-10-24 | 88.77 | $89.25 | 82473 |
| 2025-10-23 | 88.61 | $88.90 | 78802 |
| 2025-10-22 | 88.49 | $88.30 | 67000 |
| 2025-10-21 | 88.48 | $88.56 | 117241 |
| 2025-10-20 | 88.40 | $88.93 | 80917 |
| 2025-10-17 | 88.24 | $88.02 | 91500 |
| 2025-10-16 | 88.24 | $87.80 | 96002 |
| 2025-10-15 | 88.28 | $88.06 | 84718 |
| 2025-10-14 | 88.27 | $87.60 | 98900 |
| 2025-10-13 | 88.35 | $87.67 | 138300 |
| 2025-10-10 | 88.43 | $86.51 | 154700 |
| 2025-10-09 | 88.76 | $88.42 | 82507 |
| 2025-10-08 | 88.73 | $88.66 | 95700 |
| 2025-10-07 | 88.65 | $88.37 | 107000 |
| 2025-10-06 | 88.61 | $88.80 | 90700 |
| 2025-10-03 | 88.47 | $88.56 | 70305 |
| 2025-10-02 | 88.35 | $88.40 | 45233 |
| 2025-10-01 | 88.24 | $88.44 | 84201 |
| 2025-09-30 | 88.10 | $88.14 | 110243 |
| 2025-09-29 | 88.00 | $87.88 | 113537 |
| 2025-09-26 | 87.93 | $87.48 | 78600 |
| 2025-09-25 | 87.92 | $87.17 | 68700 |
| 2025-09-24 | 87.98 | $87.47 | 107700 |
| 2025-09-23 | 87.98 | $87.96 | 93400 |
| 2025-09-22 | 87.87 | $88.11 | 102400 |
| 2025-09-19 | 87.70 | $87.91 | 80935 |
| 2025-09-18 | 87.54 | $87.83 | 86400 |
| 2025-09-17 | 87.37 | $87.55 | 77100 |
| 2025-09-16 | 87.22 | $87.65 | 87623 |
| 2025-09-15 | 87.03 | $87.66 | 79400 |
| 2025-09-12 | 86.79 | $87.25 | 80822 |
| 2025-09-11 | 86.60 | $87.31 | 70100 |
| 2025-09-10 | 86.36 | $86.59 | 65500 |
| 2025-09-09 | 86.23 | $86.43 | 58540 |
| 2025-09-08 | 86.11 | $86.47 | 62240 |
| 2025-09-05 | 85.96 | $86.07 | 73100 |
| 2025-09-04 | 85.86 | $85.89 | 58909 |
| 2025-09-03 | 85.79 | $85.41 | 99638 |
| 2025-09-02 | 85.79 | $85.10 | 118108 |
| 2025-08-29 | 85.86 | $85.53 | 76900 |
| 2025-08-28 | 85.85 | $86.03 | 81100 |
| 2025-08-27 | 85.73 | $85.79 | 84302 |
| 2025-08-26 | 85.63 | $85.70 | 77328 |
| 2025-08-25 | 85.53 | $85.51 | 74000 |
| 2025-08-22 | 85.45 | $85.97 | 82012 |
| 2025-08-21 | 85.26 | $84.70 | 88300 |
| 2025-08-20 | 85.30 | $84.95 | 50700 |
| 2025-08-19 | 85.29 | $85.17 | 63332 |
| 2025-08-18 | 85.23 | $85.36 | 66700 |
| 2025-08-15 | 85.11 | $85.40 | 43200 |
| 2025-08-14 | 84.96 | $85.45 | 65100 |
| 2025-08-13 | 84.78 | $85.51 | 59746 |
| 2025-08-12 | 84.54 | $85.21 | 49807 |
| 2025-08-11 | 84.33 | $84.39 | 64308 |
| 2025-08-08 | 84.26 | $84.53 | 54338 |
| 2025-08-07 | 84.14 | $84.10 | 67000 |
| 2025-08-06 | 84.08 | $83.98 | 52874 |
| 2025-08-05 | 84.04 | $83.60 | 48949 |
| 2025-08-04 | 84.08 | $83.74 | 61204 |
| 2025-08-01 | 84.08 | $82.74 | 81700 |
| 2025-07-31 | 84.29 | $83.49 | 104306 |
| 2025-07-30 | 84.38 | $83.86 | 47000 |
| 2025-07-29 | 84.39 | $84.05 | 38600 |
| 2025-07-28 | 84.37 | $84.21 | 42006 |
| 2025-07-25 | 84.30 | $84.57 | 97800 |
| 2025-07-24 | 84.13 | $84.39 | 71500 |
| 2025-07-23 | 83.98 | $84.47 | 75900 |
| 2025-07-22 | 83.77 | $83.78 | 38028 |
| 2025-07-21 | 83.68 | $83.61 | 61400 |
| 2025-07-18 | 83.60 | $83.30 | 81232 |
| 2025-07-17 | 83.57 | $83.39 | 82512 |
| 2025-07-16 | 83.51 | $83.01 | 417000 |
| 2025-07-15 | 83.51 | $82.78 | 119512 |
| 2025-07-14 | 83.56 | $83.18 | 57500 |
| 2025-07-11 | 83.53 | $83.07 | 56000 |
| 2025-07-10 | 83.51 | $83.48 | 61213 |
| 2025-07-09 | 83.39 | $83.30 | 82938 |
| 2025-07-08 | 83.28 | $82.89 | 124134 |
| 2025-07-07 | 83.24 | $82.71 | 85200 |
| 2025-07-03 | 83.23 | $83.39 | 53111 |
| 2025-07-02 | 83.06 | $83.01 | 61900 |
| 2025-07-01 | 82.94 | $83.34 | 109246 |
| 2025-06-30 | 82.72 | $83.40 | 64248 |
| 2025-06-27 | 82.45 | $83.00 | 103100 |
| 2025-06-26 | 82.21 | $82.59 | 110000 |
| 2025-06-25 | 82.02 | $82.16 | 67300 |
| 2025-06-24 | 81.88 | $82.25 | 110611 |
| 2025-06-23 | 81.69 | $81.24 | 69400 |
| 2025-06-20 | 81.68 | $80.75 | 57800 |
| 2025-06-18 | 81.76 | $80.98 | 68600 |
| 2025-06-17 | 81.81 | $80.95 | 109700 |
| 2025-06-16 | 81.86 | $81.64 | 321013 |
| 2025-06-13 | 81.77 | $81.01 | 58126 |
| 2025-06-12 | 81.79 | $81.93 | 52529 |
| 2025-06-11 | 81.61 | $81.60 | 71800 |
| 2025-06-10 | 81.46 | $81.60 | 63907 |
| 2025-06-09 | 81.28 | $81.32 | 61900 |
| 2025-06-06 | 81.13 | $81.09 | 70432 |
| 2025-06-05 | 80.99 | $80.64 | 66314 |
| 2025-06-04 | 80.92 | $81.03 | 173802 |
| 2025-06-03 | 80.75 | $80.80 | 83600 |
| 2025-06-02 | 80.59 | $80.61 | 94933 |
| 2025-05-30 | 80.44 | $80.17 | 68801 |
| 2025-05-29 | 80.34 | $80.23 | 82100 |
| 2025-05-28 | 80.22 | $80.00 | 95301 |
| 2025-05-27 | 80.11 | $80.43 | 99600 |
| 2025-05-23 | 79.89 | $79.29 | 46000 |
| 2025-05-22 | 79.86 | $79.29 | 71320 |
| 2025-05-21 | 79.83 | $79.45 | 71600 |
| 2025-05-20 | 79.74 | $80.29 | 65750 |
| 2025-05-19 | 79.46 | $80.45 | 76942 |
| 2025-05-16 | 79.08 | $80.20 | 111545 |
| 2025-05-15 | 78.70 | $79.82 | 85350 |
| 2025-05-14 | 78.32 | $79.41 | 71128 |
| 2025-05-13 | 77.97 | $79.52 | 67325 |
| 2025-05-12 | 77.53 | $79.19 | 743578 |
| 2025-05-09 | 77.08 | $77.65 | 126742 |
| 2025-05-08 | 76.88 | $77.60 | 168400 |
| 2025-05-07 | 76.66 | $77.39 | 51900 |
| 2025-05-06 | 76.44 | $77.41 | 72088 |
| 2025-05-05 | 76.18 | $77.62 | 142225 |
| 2025-05-02 | 75.83 | $77.93 | 112421 |
| 2025-05-01 | 75.35 | $76.91 | 80400 |
| 2025-04-30 | 75.02 | $76.66 | 61000 |
| 2025-04-29 | 74.68 | $76.69 | 87700 |
| 2025-04-28 | 74.29 | $76.38 | 50100 |
| 2025-04-25 | 73.90 | $76.16 | 67700 |
| 2025-04-24 | 73.50 | $75.86 | 65900 |
| 2025-04-23 | 73.10 | $74.72 | 61800 |
| 2025-04-22 | 72.89 | $73.93 | 73700 |
| 2025-04-21 | 72.81 | $72.75 | 208217 |
| 2025-04-17 | 72.98 | $73.79 | 113100 |
| 2025-04-16 | 72.97 | $73.43 | 90013 |
| 2025-04-15 | 73.03 | $74.26 | 121200 |
| 2025-04-14 | 72.94 | $74.16 | 144000 |
| 2025-04-11 | 72.87 | $73.54 | 93100 |
| 2025-04-10 | 72.92 | $72.35 | 117464 |
| 2025-04-09 | 73.25 | $73.94 | 230935 |
| 2025-04-08 | 73.30 | $69.46 | 231158 |
| 2025-04-07 | 74.31 | $70.11 | 293844 |
| 2025-04-04 | 75.35 | $71.06 | 217600 |
| 2025-04-03 | 76.37 | $74.50 | 156340 |
| 2025-04-02 | 76.83 | $76.85 | 70526 |
| 2025-04-01 | 76.88 | $76.73 | 66900 |
| 2025-03-31 | 76.96 | $76.50 | 150100 |
| 2025-03-28 | 77.10 | $76.29 | 148300 |
| 2025-03-27 | 77.31 | $77.33 | 79902 |
| 2025-03-26 | 77.33 | $77.43 | 61836 |
| 2025-03-25 | 77.35 | $78.15 | 106400 |
| 2025-03-24 | 77.21 | $77.99 | 60646 |
| 2025-03-21 | 77.09 | $77.33 | 57400 |
| 2025-03-20 | 77.08 | $77.48 | 86504 |
| 2025-03-19 | 77.05 | $77.65 | 152841 |
| 2025-03-18 | 76.99 | $77.15 | 67400 |
| 2025-03-17 | 77.02 | $77.60 | 96032 |
| 2025-03-14 | 76.96 | $76.98 | 64193 |
| 2025-03-13 | 77.03 | $75.72 | 56823 |
| 2025-03-12 | 77.38 | $76.44 | 89315 |
| 2025-03-11 | 77.63 | $76.14 | 99847 |
| 2025-03-10 | 77.99 | $76.41 | 183928 |
| 2025-03-07 | 78.36 | $78.00 | 96003 |
| 2025-03-06 | 78.45 | $77.50 | 65400 |
| 2025-03-05 | 78.66 | $78.50 | 65000 |
| 2025-03-04 | 78.69 | $77.53 | 99711 |
| 2025-03-03 | 78.93 | $78.01 | 98700 |
| 2025-02-28 | 79.11 | $78.55 | 72600 |
| 2025-02-27 | 79.20 | $78.00 | 98100 |
| 2025-02-26 | 79.42 | $78.92 | 50216 |
| 2025-02-25 | 79.49 | $78.89 | 69600 |
| 2025-02-24 | 79.56 | $78.85 | 98600 |
| 2025-02-21 | 79.65 | $79.10 | 55700 |
| 2025-02-20 | 79.70 | $79.86 | 62942 |
| 2025-02-19 | 79.60 | $79.97 | 69700 |
| 2025-02-18 | 79.45 | $80.01 | 68900 |
| 2025-02-14 | 79.27 | $79.79 | 55100 |
| 2025-02-13 | 79.10 | $79.64 | 71101 |
| 2025-02-12 | 78.93 | $79.00 | 51452 |
| 2025-02-11 | 78.87 | $79.10 | 87909 |
| 2025-02-10 | 78.77 | $79.02 | 93000 |
| 2025-02-07 | 78.68 | $78.61 | 104700 |
| 2025-02-06 | 78.65 | $79.23 | 74800 |
| 2025-02-05 | 78.49 | $79.02 | 59200 |
| 2025-02-04 | 78.34 | $78.63 | 106724 |
| 2025-02-03 | 78.25 | $78.03 | 136318 |
| 2025-01-31 | 78.27 | $78.46 | 115000 |
| 2025-01-30 | 78.20 | $78.92 | 147500 |
| 2025-01-29 | 78.02 | $78.43 | 129600 |
| 2025-01-28 | 77.91 | $78.66 | 92706 |
| 2025-01-27 | 77.74 | $78.24 | 348300 |
| 2025-01-24 | 77.63 | $78.83 | 125100 |
| 2025-01-23 | 77.38 | $78.82 | 147100 |
| 2025-01-22 | 77.09 | $78.48 | 107200 |
| 2025-01-21 | 76.82 | $78.34 | 333037 |
| 2025-01-17 | 76.55 | $77.64 | 166405 |
| 2025-01-16 | 76.38 | $77.04 | 235800 |
| 2025-01-15 | 76.31 | $77.06 | 69437 |
| 2025-01-14 | 76.23 | $75.91 | 88649 |
| 2025-01-13 | 76.39 | $75.70 | 259428 |
| 2025-01-10 | 76.62 | $75.73 | 205805 |
| 2025-01-08 | 76.89 | $76.82 | 80100 |
| 2025-01-07 | 76.97 | $76.87 | 91500 |
| 2025-01-06 | 77.06 | $77.31 | 256900 |
| 2025-01-03 | 77.07 | $77.00 | 106700 |
| 2025-01-02 | 77.15 | $76.35 | 210500 |
| 2024-12-31 | 77.39 | $76.61 | 131800 |
| 2024-12-30 | 77.61 | $76.66 | 195800 |
| 2024-12-27 | 77.86 | $77.29 | 218200 |
| 2024-12-26 | 78.02 | $77.79 | 212300 |
| 2024-12-24 | 78.10 | $77.80 | 132931 |
| 2024-12-23 | 78.20 | $77.13 | 349500 |
| 2024-12-20 | 78.45 | $76.79 | 211800 |
| 2024-12-19 | 78.81 | $77.12 | 183210 |
| 2024-12-18 | 79.17 | $77.18 | 197643 |
| 2024-12-17 | 79.56 | $79.01 | 160000 |
| 2024-12-16 | 79.63 | $79.35 | 320200 |
| 2024-12-13 | 79.64 | $79.26 | 180800 |
| 2024-12-12 | 79.67 | $79.31 | 150400 |
| 2024-12-11 | 79.69 | $79.81 | 129200 |
| 2024-12-10 | 79.61 | $79.43 | 130200 |
| 2024-12-09 | 79.58 | $79.82 | 203450 |
| 2024-12-06 | 79.47 | $79.91 | 69209 |
| 2024-12-05 | 79.32 | $79.88 | 60941 |
| 2024-12-04 | 79.15 | $79.86 | 135463 |
| 2024-12-03 | 78.95 | $79.48 | 84906 |
| 2024-12-02 | 78.80 | $79.48 | 130742 |
| 2024-11-29 | 78.62 | $79.35 | 42639 |
| 2024-11-27 | 78.44 | $78.84 | 109117 |
| 2024-11-26 | 78.34 | $78.82 | 88200 |
| 2024-11-25 | 78.22 | $78.70 | 121843 |
| 2024-11-22 | 78.11 | $78.36 | 124800 |
| 2024-11-21 | 78.06 | $78.14 | 113514 |
| 2024-11-20 | 78.04 | $77.88 | 119129 |
| 2024-11-19 | 78.07 | $77.87 | 86700 |
| 2024-11-18 | 78.11 | $77.71 | 110518 |
| 2024-11-15 | 78.20 | $77.44 | 131017 |
| 2024-11-14 | 78.35 | $78.01 | 85600 |
| 2024-11-13 | 78.40 | $78.27 | 164600 |
| 2024-11-12 | 78.41 | $78.39 | 57900 |
| 2024-11-11 | 78.39 | $78.98 | 230935 |
| 2024-11-08 | 78.24 | $79.02 | 102930 |
| 2024-11-07 | 78.06 | $79.24 | 61100 |
| 2024-11-06 | 77.81 | $78.47 | 220013 |
| 2024-11-05 | 77.67 | $77.76 | 43162 |
| 2024-11-04 | 77.67 | $77.00 | 77500 |
| 2024-11-01 | 77.83 | $77.01 | 100000 |
| 2024-10-31 | 78.00 | $76.82 | 65718 |
| 2024-10-30 | 78.25 | $77.79 | 47315 |
| 2024-10-29 | 78.33 | $78.01 | 54645 |
| 2024-10-28 | 78.38 | $78.09 | 253723 |
| 2024-10-25 | 78.42 | $77.73 | 86776 |
| 2024-10-24 | 78.53 | $77.87 | 71334 |
| 2024-10-23 | 78.64 | $77.74 | 66948 |
| 2024-10-22 | 78.79 | $78.35 | 71614 |
| 2024-10-21 | 78.83 | $78.43 | 78735 |
| 2024-10-18 | 78.85 | $78.87 | 94900 |
| 2024-10-17 | 78.79 | $78.60 | 80543 |
| 2024-10-16 | 78.77 | $78.65 | 91200 |
| 2024-10-15 | 78.73 | $78.32 | 63600 |
| 2024-10-14 | 78.75 | $78.89 | 55722 |
| 2024-10-11 | 78.65 | $78.64 | 68105 |
| 2024-10-10 | 78.58 | $78.23 | 42901 |
| 2024-10-09 | 78.59 | $78.26 | 58410 |
| 2024-10-08 | 78.59 | $78.11 | 73430 |
| 2024-10-07 | 78.61 | $77.86 | 140628 |
| 2024-10-04 | 78.69 | $78.39 | 94300 |
| 2024-10-03 | 78.66 | $77.96 | 68649 |
| 2024-10-02 | 78.72 | $78.31 | 82700 |
| 2024-10-01 | 78.71 | $78.49 | 45800 |
| 2024-09-30 | 78.65 | $78.91 | 65105 |
| 2024-09-27 | 78.48 | $78.93 | 81049 |
| 2024-09-26 | 78.29 | $79.05 | 44200 |
| 2024-09-25 | 78.03 | $78.27 | 63300 |
| 2024-09-24 | 77.89 | $78.58 | 147329 |
| 2024-09-23 | 77.65 | $78.20 | 65200 |
| 2024-09-20 | 77.46 | $77.97 | 51400 |
| 2024-09-19 | 77.27 | $78.23 | 44800 |
| 2024-09-18 | 77.00 | $77.11 | 87837 |
| 2024-09-17 | 76.92 | $77.31 | 69900 |
| 2024-09-16 | 76.79 | $77.43 | 88126 |
| 2024-09-13 | 76.60 | $77.15 | 46711 |
| 2024-09-12 | 76.44 | $76.76 | 45214 |
| 2024-09-11 | 76.33 | $76.32 | 69700 |
| 2024-09-10 | 76.30 | $75.78 | 53526 |
| 2024-09-09 | 76.37 | $75.63 | 59804 |
| 2024-09-06 | 76.48 | $75.01 | 75700 |
| 2024-09-05 | 76.74 | $76.01 | 45216 |
| 2024-09-04 | 76.83 | $76.13 | 64438 |
| 2024-09-03 | 76.91 | $76.14 | 88404 |
| 2024-08-30 | 76.99 | $77.36 | 69500 |
| 2024-08-29 | 76.82 | $76.96 | 46629 |
| 2024-08-28 | 76.70 | $76.92 | 71300 |
| 2024-08-27 | 76.57 | $77.24 | 66503 |
| 2024-08-26 | 76.35 | $77.13 | 96111 |
| 2024-08-23 | 76.11 | $77.39 | 52610 |
| 2024-08-22 | 75.78 | $76.44 | 74000 |
| 2024-08-21 | 75.58 | $76.95 | 57620 |
| 2024-08-20 | 75.25 | $76.58 | 75610 |
| 2024-08-19 | 74.94 | $76.68 | 64900 |
| 2024-08-16 | 74.56 | $76.08 | 48600 |
| 2024-08-15 | 74.25 | $75.79 | 86806 |
| 2024-08-14 | 73.94 | $75.00 | 96700 |
| 2024-08-13 | 73.76 | $74.84 | 56146 |
| 2024-08-12 | 73.58 | $73.78 | 55812 |
| 2024-08-09 | 73.60 | $73.79 | 62831 |
| 2024-08-08 | 73.63 | $73.54 | 69500 |
| 2024-08-07 | 73.71 | $72.37 | 47645 |
| 2024-08-06 | 74.06 | $72.49 | 71720 |
| 2024-08-05 | 74.44 | $72.11 | 101725 |
| 2024-08-02 | 74.97 | $73.74 | 58600 |
| 2024-08-01 | 75.23 | $74.67 | 58800 |
| 2024-07-31 | 75.34 | $75.75 | 50937 |
| 2024-07-30 | 75.25 | $74.78 | 47400 |
| 2024-07-29 | 75.34 | $74.84 | 40400 |
| 2024-07-26 | 75.43 | $74.87 | 46206 |
| 2024-07-25 | 75.53 | $74.18 | 55317 |
| 2024-07-24 | 75.79 | $74.37 | 110721 |
| 2024-07-23 | 76.04 | $75.55 | 165800 |
| 2024-07-22 | 76.09 | $75.76 | 65900 |
| 2024-07-19 | 76.10 | $75.13 | 82300 |
| 2024-07-18 | 76.24 | $75.58 | 57535 |
| 2024-07-17 | 76.30 | $76.20 | 52600 |
| 2024-07-16 | 76.24 | $76.91 | 47200 |
| 2024-07-15 | 76.02 | $76.35 | 56445 |
| 2024-07-12 | 75.87 | $76.47 | 56635 |
| 2024-07-11 | 75.67 | $76.04 | 51113 |
| 2024-07-10 | 75.53 | $76.08 | 42730 |
| 2024-07-09 | 75.35 | $75.40 | 70500 |
| 2024-07-08 | 75.28 | $75.45 | 130746 |
| 2024-07-05 | 75.19 | $75.49 | 79200 |
| 2024-07-03 | 75.07 | $75.10 | 40600 |
| 2024-07-02 | 75.02 | $74.55 | 43300 |
| 2024-07-01 | 75.07 | $74.78 | 170307 |
| 2024-06-28 | 75.07 | $74.78 | 32042 |
| 2024-06-27 | 75.08 | $74.92 | 46000 |
| 2024-06-26 | 75.05 | $74.80 | 34901 |
| 2024-06-25 | 75.04 | $75.00 | 100900 |
| 2024-06-24 | 74.98 | $74.88 | 152600 |
| 2024-06-21 | 74.93 | $74.81 | 75100 |
| 2024-06-20 | 74.89 | $74.96 | 59000 |
| 2024-06-18 | 74.81 | $75.08 | 77103 |
| 2024-06-17 | 74.68 | $74.84 | 55600 |
| 2024-06-14 | 74.58 | $74.45 | 48728 |
| 2024-06-13 | 74.55 | $74.65 | 97900 |
| 2024-06-12 | 74.46 | $74.79 | 60806 |
| 2024-06-11 | 74.33 | $74.08 | 38200 |
| 2024-06-10 | 74.32 | $74.26 | 53500 |
| 2024-06-07 | 74.27 | $74.10 | 43200 |
| 2024-06-06 | 74.24 | $74.50 | 44600 |
| 2024-06-05 | 74.12 | $74.44 | 60600 |
| 2024-06-04 | 73.99 | $73.79 | 53400 |
| 2024-06-03 | 73.97 | $73.86 | 61672 |
| 2024-05-31 | 73.93 | $73.69 | 61500 |
| 2024-05-30 | 73.92 | $73.22 | 61420 |
| 2024-05-29 | 74.01 | $73.19 | 36140 |
| 2024-05-28 | 74.11 | $73.86 | 61223 |
| 2024-05-24 | 74.08 | $74.01 | 54131 |
| 2024-05-23 | 74.01 | $73.46 | 143233 |
| 2024-05-22 | 74.04 | $74.05 | 44452 |
| 2024-05-21 | 73.95 | $74.35 | 39702 |
| 2024-05-20 | 73.77 | $74.33 | 76215 |
| 2024-05-17 | 73.56 | $74.24 | 62905 |
| 2024-05-16 | 73.34 | $74.18 | 58818 |
| 2024-05-15 | 73.09 | $74.34 | 39500 |
| 2024-05-14 | 72.77 | $73.62 | 66200 |
| 2024-05-13 | 72.54 | $73.28 | 58827 |
| 2024-05-10 | 72.34 | $73.21 | 38500 |
| 2024-05-09 | 72.12 | $73.15 | 49400 |
| 2024-05-08 | 71.89 | $72.76 | 31400 |
| 2024-05-07 | 71.69 | $72.83 | 42500 |
| 2024-05-06 | 71.45 | $72.77 | 115100 |
| 2024-05-03 | 71.18 | $72.19 | 59600 |
| 2024-05-02 | 71.00 | $71.50 | 76700 |
| 2024-05-01 | 70.93 | $70.74 | 59146 |
| 2024-04-30 | 71.01 | $70.87 | 65400 |
| 2024-04-29 | 71.08 | $71.75 | 175100 |
| 2024-04-26 | 70.98 | $71.42 | 61600 |
| 2024-04-25 | 70.93 | $70.89 | 56600 |
| 2024-04-24 | 70.99 | $71.14 | 98300 |
| 2024-04-23 | 71.01 | $71.26 | 73116 |
| 2024-04-22 | 71.01 | $70.52 | 63200 |
| 2024-04-19 | 71.17 | $70.02 | 82021 |
| 2024-04-18 | 71.46 | $70.30 | 100800 |
| 2024-04-17 | 71.74 | $70.36 | 109949 |
| 2024-04-16 | 72.06 | $70.55 | 89009 |
| 2024-04-15 | 72.38 | $70.88 | 177100 |
| 2024-04-12 | 72.69 | $71.46 | 92918 |
| 2024-04-11 | 72.93 | $72.38 | 56618 |
| 2024-04-10 | 73.01 | $72.10 | 106500 |
| 2024-04-09 | 73.15 | $72.92 | 66500 |
| 2024-04-08 | 73.15 | $72.80 | 87215 |
| 2024-04-05 | 73.16 | $72.69 | 98117 |
| 2024-04-04 | 73.20 | $72.21 | 72000 |
| 2024-04-03 | 73.35 | $72.80 | 68810 |
| 2024-04-02 | 73.38 | $72.66 | 145604 |
| 2024-04-01 | 73.45 | $73.19 | 140800 |
| 2024-03-28 | 73.42 | $73.46 | 95320 |
| 2024-03-27 | 73.32 | $73.50 | 60565 |
| 2024-03-26 | 73.18 | $72.94 | 90400 |
| 2024-03-25 | 73.14 | $72.99 | 80165 |
| 2024-03-22 | 73.08 | $73.12 | 43517 |
| 2024-03-21 | 72.98 | $73.29 | 173617 |
| 2024-03-20 | 72.82 | $73.14 | 57747 |
| 2024-03-19 | 72.66 | $72.53 | 59810 |
| 2024-03-18 | 72.60 | $72.24 | 56900 |
| 2024-03-15 | 72.58 | $72.04 | 59200 |
| 2024-03-14 | 72.60 | $72.38 | 76700 |
| 2024-03-13 | 72.55 | $72.65 | 98520 |
| 2024-03-12 | 72.43 | $72.68 | 61822 |
| 2024-03-11 | 72.28 | $72.17 | 43800 |
| 2024-03-08 | 72.20 | $72.38 | 56930 |
| 2024-03-07 | 72.06 | $72.60 | 100300 |
| 2024-03-06 | 71.85 | $72.00 | 186200 |
| 2024-03-05 | 71.73 | $71.56 | 101750 |
| 2024-03-04 | 71.67 | $71.90 | 70300 |
| 2024-03-01 | 71.53 | $72.00 | 88800 |
| 2024-02-29 | 71.34 | $71.41 | 58840 |
| 2024-02-28 | 71.25 | $71.14 | 44220 |
| 2024-02-27 | 71.19 | $71.36 | 80244 |
| 2024-02-26 | 71.06 | $71.26 | 76900 |
| 2024-02-23 | 70.94 | $71.45 | 52800 |
| 2024-02-22 | 70.75 | $71.37 | 73300 |
| 2024-02-21 | 70.55 | $70.44 | 123500 |
| 2024-02-20 | 70.50 | $70.35 | 167715 |
| 2024-02-16 | 70.47 | $70.53 | 48400 |
| 2024-02-15 | 70.38 | $70.68 | 66200 |
| 2024-02-14 | 70.25 | $70.16 | 88722 |
| 2024-02-13 | 70.20 | $69.51 | 156548 |
| 2024-02-12 | 70.28 | $70.57 | 57349 |
| 2024-02-09 | 70.14 | $70.42 | 72120 |
| 2024-02-08 | 70.01 | $70.16 | 127700 |
| 2024-02-07 | 69.91 | $70.15 | 69121 |
| 2024-02-06 | 69.79 | $69.95 | 78208 |
| 2024-02-05 | 69.69 | $69.61 | 118200 |
| 2024-02-02 | 69.65 | $69.90 | 47300 |
| 2024-02-01 | 69.53 | $69.76 | 106200 |
| 2024-01-31 | 69.42 | $69.12 | 147043 |
| 2024-01-30 | 69.42 | $69.71 | 78500 |
| 2024-01-29 | 69.30 | $69.77 | 190200 |
| 2024-01-26 | 69.14 | $69.41 | 82437 |
| 2024-01-25 | 69.03 | $69.31 | 64942 |
| 2024-01-24 | 68.92 | $69.06 | 174600 |
| 2024-01-23 | 68.85 | $68.90 | 91700 |
| 2024-01-22 | 68.79 | $68.82 | 319300 |
| 2024-01-19 | 68.74 | $68.66 | 111716 |
| 2024-01-18 | 68.71 | $68.15 | 166243 |
| 2024-01-17 | 68.78 | $67.75 | 90828 |
| 2024-01-16 | 68.95 | $68.17 | 173904 |
| 2024-01-12 | 69.05 | $68.87 | 106000 |
| 2024-01-11 | 69.02 | $68.71 | 436339 |
| 2024-01-10 | 69.00 | $68.70 | 75200 |
| 2024-01-09 | 68.99 | $68.43 | 174900 |
| 2024-01-08 | 69.03 | $68.67 | 339745 |
| 2024-01-05 | 69.02 | $68.01 | 258539 |
| 2024-01-04 | 69.14 | $67.97 | 142800 |
| 2024-01-03 | 69.28 | $68.12 | 136103 |
| 2024-01-02 | 69.41 | $68.58 | 454317 |
| 2023-12-29 | 69.45 | $69.05 | 139400 |
| 2023-12-28 | 69.40 | $69.22 | 150300 |
| 2023-12-27 | 69.30 | $69.28 | 159020 |
| 2023-12-26 | 69.16 | $68.95 | 182200 |
| 2023-12-22 | 69.06 | $68.68 | 152836 |
| 2023-12-21 | 68.99 | $69.20 | 228213 |
| 2023-12-20 | 68.79 | $68.55 | 213723 |
| 2023-12-19 | 68.70 | $69.23 | 159118 |
| 2023-12-18 | 68.43 | $68.79 | 306100 |
| 2023-12-15 | 68.21 | $68.63 | 164324 |
| 2023-12-14 | 67.99 | $68.99 | 209306 |
| 2023-12-13 | 67.64 | $68.38 | 299840 |
| 2023-12-12 | 67.36 | $67.41 | 133600 |
| 2023-12-11 | 67.23 | $67.26 | 538137 |
| 2023-12-08 | 67.10 | $67.05 | 259941 |
| 2023-12-07 | 67.00 | $66.96 | 255000 |
| 2023-12-06 | 66.89 | $66.65 | 243500 |
| 2023-12-05 | 66.82 | $66.65 | 282600 |
| 2023-12-04 | 66.74 | $66.70 | 298747 |
| 2023-12-01 | 66.63 | $67.10 | 173800 |
| 2023-11-30 | 66.41 | $66.50 | 360700 |
| 2023-11-29 | 66.27 | $66.47 | 147202 |
| 2023-11-28 | 66.11 | $66.33 | 168302 |
| 2023-11-27 | 65.95 | $66.25 | 455000 |
| 2023-11-24 | 65.78 | $66.33 | 63649 |
| 2023-11-22 | 65.55 | $66.22 | 148000 |
| 2023-11-21 | 65.31 | $66.10 | 85001 |
| 2023-11-20 | 65.05 | $66.21 | 173631 |
| 2023-11-17 | 64.72 | $65.89 | 251500 |
| 2023-11-16 | 64.40 | $65.49 | 139812 |
| 2023-11-15 | 64.11 | $65.52 | 67808 |
| 2023-11-14 | 63.76 | $65.48 | 126829 |
| 2023-11-13 | 63.37 | $64.12 | 136700 |
| 2023-11-10 | 63.19 | $64.21 | 210435 |
| 2023-11-09 | 62.98 | $63.55 | 155320 |
| 2023-11-08 | 62.86 | $63.94 | 223846 |
| 2023-11-07 | 62.65 | $63.96 | 122538 |
| 2023-11-06 | 62.40 | $63.96 | 163600 |
| 2023-11-03 | 62.11 | $64.01 | 121907 |
| 2023-11-02 | 61.76 | $63.32 | 181104 |
| 2023-11-01 | 61.51 | $62.28 | 210000 |
| 2023-10-31 | 61.44 | $61.66 | 124635 |
| 2023-10-30 | 61.50 | $61.44 | 263400 |
| 2023-10-27 | 61.62 | $60.96 | 170008 |
| 2023-10-26 | 61.86 | $61.14 | 131407 |
| 2023-10-25 | 62.11 | $61.51 | 234000 |
| 2023-10-24 | 62.33 | $62.20 | 40300 |
| 2023-10-23 | 62.44 | $61.76 | 126201 |
| 2023-10-20 | 62.67 | $61.86 | 70732 |
| 2023-10-19 | 62.91 | $62.40 | 75500 |
| 2023-10-18 | 63.09 | $62.85 | 58900 |
| 2023-10-17 | 63.19 | $63.64 | 134208 |
| 2023-10-16 | 63.16 | $63.72 | 148500 |
| 2023-10-13 | 63.10 | $63.28 | 48600 |
| 2023-10-12 | 63.13 | $63.77 | 53843 |
| 2023-10-11 | 63.07 | $64.06 | 203800 |
| 2023-10-10 | 62.93 | $63.77 | 89100 |
| 2023-10-09 | 62.85 | $63.32 | 65200 |
| 2023-10-06 | 62.84 | $63.07 | 70710 |
| 2023-10-05 | 62.90 | $62.56 | 119403 |
| 2023-10-04 | 63.08 | $62.42 | 119108 |
| 2023-10-03 | 63.32 | $62.13 | 95311 |
| 2023-10-02 | 63.66 | $63.07 | 89226 |
| 2023-09-29 | 63.86 | $63.49 | 76510 |
| 2023-09-28 | 64.02 | $63.67 | 113200 |
| 2023-09-27 | 64.16 | $63.24 | 45123 |
| 2023-09-26 | 64.42 | $63.30 | 48017 |
| 2023-09-25 | 64.71 | $64.05 | 109400 |
| 2023-09-22 | 64.90 | $64.09 | 70900 |
| 2023-09-21 | 65.10 | $64.05 | 88200 |
| 2023-09-20 | 65.35 | $65.02 | 112706 |
| 2023-09-19 | 65.44 | $65.33 | 87400 |
| 2023-09-18 | 65.48 | $65.44 | 58000 |
| 2023-09-15 | 65.49 | $65.51 | 83000 |
| 2023-09-14 | 65.50 | $65.97 | 67833 |
| 2023-09-13 | 65.41 | $65.45 | 35700 |
| 2023-09-12 | 65.42 | $65.46 | 75804 |
| 2023-09-11 | 65.43 | $65.69 | 59500 |
| 2023-09-08 | 65.39 | $65.28 | 43729 |
| 2023-09-07 | 65.43 | $65.27 | 67300 |
| 2023-09-06 | 65.49 | $65.38 | 49717 |
| 2023-09-05 | 65.52 | $65.78 | 68505 |
| 2023-09-01 | 65.49 | $66.13 | 68300 |
| 2023-08-31 | 65.37 | $66.13 | 56600 |
| 2023-08-30 | 65.23 | $66.17 | 64708 |
| 2023-08-29 | 65.07 | $66.09 | 93000 |
| 2023-08-28 | 64.90 | $65.31 | 66100 |
| 2023-08-25 | 64.87 | $64.85 | 61642 |
| 2023-08-24 | 64.93 | $64.61 | 54131 |
| 2023-08-23 | 65.06 | $65.20 | 60100 |
| 2023-08-22 | 65.09 | $64.55 | 91736 |
| 2023-08-21 | 65.26 | $64.63 | 70900 |
| 2023-08-18 | 65.44 | $64.47 | 46400 |
| 2023-08-17 | 65.69 | $64.50 | 79543 |
| 2023-08-16 | 65.98 | $64.85 | 84426 |
| 2023-08-15 | 66.24 | $65.26 | 53800 |
| 2023-08-14 | 66.45 | $65.90 | 62940 |
| 2023-08-11 | 66.56 | $65.84 | 43616 |
| 2023-08-10 | 66.71 | $66.09 | 51335 |
| 2023-08-09 | 66.82 | $66.13 | 60900 |
| 2023-08-08 | 66.94 | $66.32 | 94404 |
| 2023-08-07 | 67.04 | $66.51 | 49600 |
| 2023-08-04 | 67.12 | $66.21 | 78800 |
| 2023-08-03 | 67.26 | $66.21 | 46910 |
| 2023-08-02 | 67.43 | $66.42 | 50031 |
| 2023-08-01 | 67.58 | $67.32 | 67600 |
| 2023-07-31 | 67.56 | $67.72 | 67300 |
| 2023-07-28 | 67.44 | $67.64 | 72401 |
| 2023-07-27 | 67.32 | $67.03 | 50900 |
| 2023-07-26 | 67.31 | $67.38 | 62647 |
| 2023-07-25 | 67.22 | $67.32 | 47004 |
| 2023-07-24 | 67.12 | $67.22 | 57409 |
| 2023-07-21 | 67.02 | $67.05 | 153700 |
| 2023-07-20 | 66.94 | $66.95 | 62827 |
| 2023-07-19 | 66.86 | $67.42 | 40948 |
| 2023-07-18 | 66.66 | $67.32 | 85014 |
| 2023-07-17 | 66.46 | $66.96 | 94600 |
| 2023-07-14 | 66.29 | $66.75 | 81919 |
| 2023-07-13 | 66.14 | $67.07 | 71411 |
| 2023-07-12 | 65.89 | $66.39 | 73309 |
| 2023-07-11 | 65.75 | $65.68 | 175500 |
| 2023-07-10 | 65.72 | $65.25 | 43600 |
| 2023-07-07 | 65.79 | $65.01 | 110900 |
| 2023-07-06 | 65.91 | $64.91 | 70327 |
| 2023-07-05 | 66.07 | $65.63 | 76523 |
| 2023-07-03 | 66.10 | $66.36 | 56532 |
| 2023-06-30 | 65.99 | $66.34 | 72424 |
| 2023-06-29 | 65.85 | $65.71 | 53852 |
| 2023-06-28 | 65.82 | $65.61 | 38046 |
| 2023-06-27 | 65.80 | $65.66 | 101206 |
| 2023-06-26 | 65.77 | $65.15 | 78500 |
| 2023-06-23 | 65.83 | $65.19 | 57005 |
| 2023-06-22 | 65.90 | $65.64 | 34011 |
| 2023-06-21 | 65.88 | $65.73 | 61845 |
| 2023-06-20 | 65.83 | $65.95 | 69400 |
| 2023-06-16 | 65.72 | $66.31 | 55847 |
| 2023-06-15 | 65.51 | $66.51 | 57407 |
| 2023-06-14 | 65.23 | $65.84 | 77500 |
| 2023-06-13 | 65.03 | $65.80 | 124300 |
| 2023-06-12 | 64.81 | $65.38 | 55540 |
| 2023-06-09 | 64.65 | $65.01 | 88342 |
| 2023-06-08 | 64.53 | $65.07 | 77600 |
| 2023-06-07 | 64.37 | $64.67 | 51600 |
| 2023-06-06 | 64.28 | $64.95 | 46500 |
| 2023-06-05 | 64.11 | $64.63 | 116842 |
| 2023-06-02 | 63.98 | $64.81 | 110838 |
| 2023-06-01 | 63.79 | $63.98 | 110947 |
| 2023-05-31 | 63.74 | $63.45 | 82528 |
| 2023-05-30 | 63.80 | $63.70 | 109321 |
| 2023-05-26 | 63.81 | $63.89 | 84500 |
| 2023-05-25 | 63.79 | $63.23 | 138442 |
| 2023-05-24 | 63.90 | $63.05 | 103520 |
| 2023-05-23 | 64.06 | $63.65 | 86249 |
| 2023-05-22 | 64.13 | $64.19 | 50549 |
| 2023-05-19 | 64.09 | $64.19 | 131100 |
| 2023-05-18 | 64.04 | $64.20 | 71654 |
| 2023-05-17 | 63.98 | $63.96 | 76036 |
| 2023-05-16 | 63.96 | $63.54 | 37943 |
| 2023-05-15 | 64.02 | $64.00 | 47716 |
| 2023-05-12 | 63.99 | $63.72 | 92900 |
| 2023-05-11 | 64.02 | $63.85 | 56125 |
| 2023-05-10 | 64.03 | $64.00 | 36800 |
| 2023-05-09 | 64.00 | $63.82 | 35441 |
| 2023-05-08 | 64.00 | $64.08 | 51600 |
| 2023-05-05 | 63.95 | $64.10 | 60023 |
| 2023-05-04 | 63.88 | $63.31 | 35846 |
| 2023-05-03 | 63.97 | $63.51 | 81900 |
| 2023-05-02 | 64.02 | $63.67 | 44200 |
| 2023-05-01 | 64.05 | $64.16 | 69424 |
| 2023-04-28 | 63.98 | $64.17 | 96118 |
| 2023-04-27 | 63.89 | $63.82 | 45029 |
| 2023-04-26 | 63.86 | $63.04 | 54300 |
| 2023-04-25 | 63.98 | $63.27 | 54700 |
| 2023-04-24 | 64.08 | $63.93 | 70008 |
| 2023-04-21 | 64.04 | $63.84 | 172200 |
| 2023-04-20 | 64.02 | $63.82 | 141628 |
| 2023-04-19 | 63.99 | $64.05 | 162700 |
| 2023-04-18 | 63.91 | $64.19 | 76000 |
| 2023-04-17 | 63.79 | $64.02 | 215600 |
| 2023-04-14 | 63.67 | $64.03 | 92241 |
| 2023-04-13 | 63.53 | $64.25 | 56600 |
| 2023-04-12 | 63.32 | $63.51 | 102227 |
| 2023-04-11 | 63.23 | $63.64 | 116400 |
| 2023-04-10 | 63.09 | $63.47 | 167600 |
| 2023-04-06 | 62.97 | $63.50 | 39709 |
| 2023-04-05 | 62.82 | $63.23 | 60500 |
| 2023-04-04 | 62.69 | $63.45 | 64015 |
| 2023-04-03 | 62.51 | $63.89 | 107802 |
| 2023-03-31 | 62.19 | $63.59 | 84500 |
| 2023-03-30 | 61.89 | $62.95 | 62424 |
| 2023-03-29 | 61.68 | $62.62 | 289110 |
| 2023-03-28 | 61.50 | $61.90 | 60100 |
| 2023-03-27 | 61.45 | $61.95 | 97735 |
| 2023-03-24 | 61.38 | $61.86 | 56200 |
| 2023-03-23 | 61.32 | $61.65 | 59900 |
| 2023-03-22 | 61.29 | $61.58 | 88100 |
| 2023-03-21 | 61.28 | $62.02 | 60100 |
| 2023-03-20 | 61.18 | $61.42 | 85200 |
| 2023-03-17 | 61.19 | $60.91 | 68800 |
| 2023-03-16 | 61.32 | $61.51 | 272500 |
| 2023-03-15 | 61.34 | $60.64 | 128145 |
| 2023-03-14 | 61.55 | $61.31 | 47900 |
| 2023-03-13 | 61.65 | $60.75 | 90728 |
| 2023-03-10 | 61.90 | $60.81 | 99900 |
| 2023-03-09 | 62.17 | $61.41 | 59200 |
| 2023-03-08 | 62.36 | $62.17 | 57000 |
| 2023-03-07 | 62.42 | $61.98 | 94834 |
| 2023-03-06 | 62.54 | $62.84 | 66000 |
| 2023-03-03 | 62.49 | $62.87 | 57747 |
| 2023-03-02 | 62.43 | $62.08 | 54700 |
| 2023-03-01 | 62.52 | $61.90 | 60100 |
| 2023-02-28 | 62.67 | $61.80 | 72500 |
| 2023-02-27 | 62.87 | $62.07 | 54408 |
| 2023-02-24 | 63.04 | $61.77 | 77200 |
| 2023-02-23 | 63.30 | $62.42 | 75000 |
| 2023-02-22 | 63.46 | $62.05 | 105225 |
| 2023-02-21 | 63.73 | $62.32 | 93400 |
| 2023-02-17 | 63.98 | $63.29 | 38932 |
| 2023-02-16 | 64.07 | $63.27 | 67501 |
| 2023-02-15 | 64.17 | $63.77 | 74304 |
| 2023-02-14 | 64.17 | $63.92 | 54800 |
| 2023-02-13 | 64.14 | $63.92 | 76006 |
| 2023-02-10 | 64.11 | $63.40 | 114400 |
| 2023-02-09 | 64.17 | $63.38 | 70500 |
| 2023-02-08 | 64.24 | $63.65 | 112900 |
| 2023-02-07 | 64.26 | $64.08 | 76200 |
| 2023-02-06 | 64.18 | $63.64 | 80300 |
| 2023-02-03 | 64.18 | $64.17 | 86434 |
| 2023-02-02 | 64.07 | $64.81 | 73922 |
| 2023-02-01 | 63.79 | $64.42 | 139904 |
| 2023-01-31 | 63.55 | $63.72 | 344500 |
| 2023-01-30 | 63.41 | $63.21 | 378600 |
| 2023-01-27 | 63.35 | $63.81 | 198100 |
| 2023-01-26 | 63.15 | $63.74 | 76200 |
| 2023-01-25 | 62.93 | $63.37 | 172100 |
| 2023-01-24 | 62.75 | $63.25 | 138735 |
| 2023-01-23 | 62.55 | $63.33 | 471027 |
| 2023-01-20 | 62.31 | $62.87 | 279531 |
| 2023-01-19 | 62.11 | $62.19 | 219500 |
| 2023-01-18 | 62.03 | $62.41 | 163216 |
| 2023-01-17 | 61.89 | $62.79 | 1.0M |
| 2023-01-13 | 61.63 | $62.81 | 161004 |
| 2023-01-12 | 61.33 | $62.71 | 660317 |
| 2023-01-11 | 61.00 | $62.16 | 80517 |
| 2023-01-10 | 60.74 | $61.57 | 459634 |
| 2023-01-09 | 60.55 | $61.42 | 614000 |
| 2023-01-06 | 60.36 | $61.28 | 383520 |
| 2023-01-05 | 60.18 | $60.06 | 317500 |
| 2023-01-04 | 60.22 | $60.44 | 256800 |
| 2023-01-03 | 60.19 | $59.87 | 681900 |
| 2022-12-30 | 60.28 | $59.75 | 295800 |
| 2022-12-29 | 60.41 | $60.09 | 374615 |
| 2022-12-28 | 60.48 | $59.29 | 252700 |
| 2022-12-27 | 60.74 | $59.82 | 433620 |
| 2022-12-23 | 60.93 | $59.95 | 448045 |
| 2022-12-22 | 61.12 | $60.16 | 316802 |
| 2022-12-21 | 61.29 | $60.65 | 206500 |
| 2022-12-20 | 61.38 | $60.07 | 328300 |
| 2022-12-19 | 61.61 | $59.99 | 965705 |
| 2022-12-16 | 61.90 | $60.49 | 813705 |
| 2022-12-15 | 62.11 | $60.82 | 213102 |
| 2022-12-14 | 62.29 | $62.10 | 338600 |
| 2022-12-13 | 62.23 | $62.19 | 286400 |
| 2022-12-12 | 62.12 | $61.73 | 1.2M |
| 2022-12-09 | 62.09 | $61.28 | 233000 |
| 2022-12-08 | 62.15 | $61.62 | 502826 |
| 2022-12-07 | 62.14 | $61.29 | 546135 |
| 2022-12-06 | 62.19 | $61.29 | 235900 |
| 2022-12-05 | 62.23 | $61.67 | 484900 |
| 2022-12-02 | 62.20 | $62.69 | 355400 |
| 2022-12-01 | 61.95 | $62.68 | 346900 |
| 2022-11-30 | 61.64 | $62.34 | 374218 |
| 2022-11-29 | 61.35 | $61.09 | 286002 |
| 2022-11-28 | 61.27 | $60.92 | 700405 |
| 2022-11-25 | 61.21 | $61.72 | 276018 |
| 2022-11-23 | 60.96 | $61.60 | 131300 |
| 2022-11-22 | 60.69 | $61.24 | 166800 |
| 2022-11-21 | 60.45 | $60.54 | 430548 |
| 2022-11-18 | 60.30 | $60.83 | 452000 |
| 2022-11-17 | 60.07 | $60.66 | 454708 |
| 2022-11-16 | 59.83 | $60.87 | 254410 |
| 2022-11-15 | 59.51 | $61.14 | 176412 |
| 2022-11-14 | 59.06 | $60.55 | 255129 |
| 2022-11-11 | 58.67 | $60.99 | 323922 |
| 2022-11-10 | 58.12 | $60.32 | 514413 |
| 2022-11-09 | 57.62 | $57.74 | 85000 |
| 2022-11-08 | 57.58 | $58.60 | 281626 |
| 2022-11-07 | 57.36 | $58.15 | 378710 |
| 2022-11-04 | 57.19 | $57.90 | 263830 |
| 2022-11-03 | 57.05 | $56.72 | 288646 |
| 2022-11-02 | 57.14 | $57.15 | 251629 |
| 2022-11-01 | 57.15 | $58.11 | 158646 |
| 2022-10-31 | 56.96 | $58.08 | 266400 |
| 2022-10-28 | 56.74 | $58.32 | 149844 |
| 2022-10-27 | 56.45 | $57.70 | 199600 |
| 2022-10-26 | 56.24 | $57.85 | 359200 |
| 2022-10-25 | 55.96 | $57.82 | 186100 |
| 2022-10-24 | 55.66 | $56.93 | 184418 |
| 2022-10-21 | 55.50 | $56.83 | 202808 |
| 2022-10-20 | 55.33 | $55.77 | 162900 |
| 2022-10-19 | 55.38 | $56.05 | 200800 |
| 2022-10-18 | 55.38 | $56.68 | 87000 |
| 2022-10-17 | 55.25 | $56.21 | 172600 |
| 2022-10-14 | 55.21 | $55.07 | 127200 |
| 2022-10-13 | 55.41 | $56.08 | 236900 |
| 2022-10-12 | 55.44 | $55.11 | 117100 |
| 2022-10-11 | 55.68 | $55.26 | 192348 |
| 2022-10-10 | 55.95 | $55.58 | 146132 |
| 2022-10-07 | 56.19 | $55.92 | 117300 |
| 2022-10-06 | 56.42 | $57.09 | 155100 |
| 2022-10-05 | 56.44 | $57.65 | 186414 |
| 2022-10-04 | 56.35 | $57.89 | 146400 |
| 2022-10-03 | 56.21 | $56.55 | 146800 |
| 2022-09-30 | 56.34 | $55.45 | 159635 |
| 2022-09-29 | 56.73 | $55.94 | 157700 |
| 2022-09-28 | 57.10 | $56.78 | 100008 |
| 2022-09-27 | 57.35 | $55.79 | 187626 |
| 2022-09-26 | 57.86 | $55.93 | 184111 |
| 2022-09-23 | 58.43 | $56.66 | 123711 |
| 2022-09-22 | 58.94 | $57.77 | 93514 |
| 2022-09-21 | 59.32 | $58.17 | 43808 |
| 2022-09-20 | 59.67 | $58.89 | 71500 |
| 2022-09-19 | 59.93 | $59.48 | 198440 |
| 2022-09-16 | 60.11 | $59.26 | 111448 |
| 2022-09-15 | 60.38 | $59.66 | 146400 |
| 2022-09-14 | 60.60 | $60.19 | 57501 |
| 2022-09-13 | 60.76 | $59.93 | 65533 |
| 2022-09-12 | 61.00 | $61.98 | 210014 |
| 2022-09-09 | 60.84 | $61.43 | 79549 |
| 2022-09-08 | 60.78 | $60.52 | 36700 |
| 2022-09-07 | 60.91 | $60.36 | 57200 |
| 2022-09-06 | 61.09 | $59.55 | 92228 |
| 2022-09-02 | 61.48 | $59.93 | 78742 |
| 2022-09-01 | 61.85 | $60.23 | 75731 |
| 2022-08-31 | 62.22 | $60.50 | 73419 |
| 2022-08-30 | 62.59 | $60.83 | 63141 |
| 2022-08-29 | 62.95 | $61.34 | 478900 |
| 2022-08-26 | 63.26 | $61.72 | 87100 |
| 2022-08-25 | 63.54 | $63.17 | 134000 |
| 2022-08-24 | 63.55 | $62.40 | 48927 |
| 2022-08-23 | 63.72 | $62.37 | 71945 |
| 2022-08-22 | 63.93 | $62.38 | 344445 |
| 2022-08-19 | 64.16 | $63.32 | 141003 |
| 2022-08-18 | 64.22 | $64.15 | 108000 |
| 2022-08-17 | 64.11 | $64.06 | 142700 |
| 2022-08-16 | 64.00 | $64.54 | 126322 |
| 2022-08-15 | 63.77 | $64.54 | 181000 |
| 2022-08-12 | 63.48 | $64.46 | 76600 |
| 2022-08-11 | 63.17 | $63.74 | 170645 |
| 2022-08-10 | 62.95 | $63.80 | 107614 |
| 2022-08-09 | 62.68 | $62.65 | 69600 |
| 2022-08-08 | 62.61 | $62.98 | 109800 |
| 2022-08-05 | 62.45 | $62.87 | 91000 |
| 2022-08-04 | 62.28 | $63.15 | 80800 |
| 2022-08-03 | 62.02 | $63.03 | 72500 |
| 2022-08-02 | 61.75 | $62.41 | 70700 |
| 2022-08-01 | 61.55 | $63.00 | 264638 |
| 2022-07-29 | 61.20 | $62.97 | 74033 |
| 2022-07-28 | 60.80 | $62.36 | 140200 |
| 2022-07-27 | 60.47 | $61.78 | 240546 |
| 2022-07-26 | 60.20 | $60.67 | 170643 |
| 2022-07-25 | 60.12 | $61.21 | 186300 |
| 2022-07-22 | 59.92 | $61.06 | 266000 |
| 2022-07-21 | 59.71 | $61.30 | 140700 |
| 2022-07-20 | 59.43 | $60.77 | 102000 |
| 2022-07-19 | 59.22 | $60.57 | 67839 |
| 2022-07-18 | 59.02 | $59.46 | 113341 |
| 2022-07-15 | 59.03 | $59.57 | 208839 |
| 2022-07-14 | 59.02 | $58.74 | 159444 |
| 2022-07-13 | 59.18 | $59.17 | 105700 |
| 2022-07-12 | 59.29 | $59.28 | 66110 |
| 2022-07-11 | 59.40 | $59.55 | 172800 |
| 2022-07-08 | 59.48 | $60.08 | 100300 |
| 2022-07-07 | 59.46 | $60.21 | 167800 |
| 2022-07-06 | 59.42 | $59.47 | 128800 |
| 2022-07-05 | 59.53 | $59.45 | 485447 |
| 2022-07-01 | 59.67 | $60.25 | 206709 |
| 2022-06-30 | 59.67 | $59.89 | 87742 |
| 2022-06-29 | 59.76 | $60.14 | 213400 |
| 2022-06-28 | 59.81 | $60.21 | 120919 |
| 2022-06-27 | 59.86 | $60.91 | 245600 |
| 2022-06-24 | 59.78 | $61.09 | 119100 |
| 2022-06-23 | 59.65 | $59.76 | 178800 |
| 2022-06-22 | 59.80 | $59.46 | 162700 |
| 2022-06-21 | 60.04 | $59.52 | 257829 |
| 2022-06-17 | 60.31 | $58.72 | 88400 |
| 2022-06-16 | 60.80 | $58.69 | 155422 |
| 2022-06-15 | 61.39 | $60.05 | 132900 |
| 2022-06-14 | 61.79 | $59.27 | 279123 |
| 2022-06-13 | 62.42 | $59.47 | 342716 |
| 2022-06-10 | 63.12 | $61.53 | 101911 |
| 2022-06-09 | 63.50 | $62.87 | 81000 |
| 2022-06-08 | 63.65 | $64.05 | 113819 |
| 2022-06-07 | 63.59 | $64.57 | 299500 |
| 2022-06-06 | 63.40 | $64.16 | 256300 |
| 2022-06-03 | 63.27 | $64.09 | 159221 |
| 2022-06-02 | 63.14 | $64.96 | 319000 |
| 2022-06-01 | 62.81 | $63.97 | 154115 |
| 2022-05-31 | 62.63 | $64.35 | 272400 |
| 2022-05-27 | 62.36 | $64.63 | 149900 |
| 2022-05-26 | 61.98 | $63.70 | 121220 |
| 2022-05-25 | 61.74 | $62.78 | 158900 |
| 2022-05-24 | 61.67 | $62.42 | 112300 |
| 2022-05-23 | 61.67 | $62.75 | 572734 |
| 2022-05-20 | 61.61 | $62.00 | 110329 |
| 2022-05-19 | 61.71 | $61.80 | 121438 |
| 2022-05-18 | 61.87 | $61.70 | 140400 |
| 2022-05-17 | 62.09 | $63.35 | 73400 |
| 2022-05-16 | 62.01 | $62.38 | 114400 |
| 2022-05-13 | 62.13 | $62.47 | 262200 |
| 2022-05-12 | 62.25 | $61.26 | 204100 |
| 2022-05-11 | 62.67 | $61.34 | 147300 |
| 2022-05-10 | 63.14 | $61.94 | 156500 |
| 2022-05-09 | 63.57 | $61.69 | 208232 |
| 2022-05-06 | 64.13 | $63.30 | 106700 |
| 2022-05-05 | 64.45 | $63.69 | 149914 |
| 2022-05-04 | 64.74 | $65.66 | 96900 |
| 2022-05-03 | 64.67 | $64.32 | 152000 |
| 2022-05-02 | 64.88 | $64.04 | 119200 |
| 2022-04-29 | 65.19 | $63.98 | 52400 |
| 2022-04-28 | 65.57 | $65.30 | 93000 |
| 2022-04-27 | 65.74 | $64.24 | 176000 |
| 2022-04-26 | 66.16 | $64.18 | 102905 |
| 2022-04-25 | 66.67 | $65.61 | 112520 |
| 2022-04-22 | 66.96 | $65.44 | 186500 |
| 2022-04-21 | 67.33 | $66.71 | 276400 |
| 2022-04-20 | 67.50 | $67.50 | 58321 |
| 2022-04-19 | 67.54 | $67.33 | 140900 |
| 2022-04-18 | 67.61 | $66.84 | 86447 |
| 2022-04-14 | 67.80 | $66.95 | 66000 |
| 2022-04-13 | 68.01 | $67.54 | 79401 |
| 2022-04-12 | 68.12 | $66.96 | 108900 |
| 2022-04-11 | 68.37 | $67.18 | 119700 |
| 2022-04-08 | 68.61 | $67.97 | 85506 |
| 2022-04-07 | 68.73 | $68.08 | 76814 |
| 2022-04-06 | 68.84 | $68.02 | 92311 |
| 2022-04-05 | 68.97 | $68.65 | 53657 |
| 2022-04-04 | 69.00 | $69.52 | 53423 |
| 2022-04-01 | 68.84 | $69.28 | 79400 |
| 2022-03-31 | 68.71 | $68.94 | 90800 |
| 2022-03-30 | 68.63 | $69.82 | 75500 |
| 2022-03-29 | 68.35 | $70.03 | 92351 |
| 2022-03-28 | 67.97 | $69.17 | 67100 |
| 2022-03-25 | 67.72 | $68.92 | 44000 |
| 2022-03-24 | 67.48 | $68.84 | 55612 |
| 2022-03-23 | 67.22 | $68.30 | 108500 |
| 2022-03-22 | 67.03 | $68.94 | 56700 |
| 2022-03-21 | 66.68 | $68.33 | 97900 |
| 2022-03-18 | 66.41 | $68.66 | 48936 |
| 2022-03-17 | 66.02 | $67.97 | 68400 |
| 2022-03-16 | 65.73 | $67.48 | 89537 |
| 2022-03-15 | 65.50 | $65.79 | 138600 |
| 2022-03-14 | 65.60 | $65.04 | 174100 |
| 2022-03-11 | 65.88 | $65.36 | 58547 |
| 2022-03-10 | 66.14 | $66.06 | 85900 |
| 2022-03-09 | 66.31 | $66.49 | 67523 |
| 2022-03-08 | 66.42 | $65.00 | 207420 |
| 2022-03-07 | 66.87 | $65.00 | 113700 |
| 2022-03-04 | 67.40 | $66.79 | 76700 |
| 2022-03-03 | 67.64 | $67.46 | 88800 |
| 2022-03-02 | 67.78 | $68.05 | 50423 |
| 2022-03-01 | 67.83 | $67.35 | 102400 |
| 2022-02-28 | 68.04 | $68.19 | 108512 |
| 2022-02-25 | 68.11 | $68.48 | 88912 |
| 2022-02-24 | 68.14 | $67.20 | 144600 |
| 2022-02-23 | 68.45 | $67.08 | 109800 |
| 2022-02-22 | 68.83 | $67.92 | 94300 |
| 2022-02-18 | 69.11 | $68.59 | 60300 |
| 2022-02-17 | 69.29 | $68.88 | 80909 |
| 2022-02-16 | 69.44 | $69.96 | 74131 |
| 2022-02-15 | 69.39 | $69.71 | 80307 |
| 2022-02-14 | 69.39 | $68.86 | 64809 |
| 2022-02-11 | 69.58 | $69.21 | 87470 |
| 2022-02-10 | 69.72 | $70.05 | 71100 |
| 2022-02-09 | 69.72 | $70.98 | 53400 |
| 2022-02-08 | 69.52 | $70.14 | 48500 |
| 2022-02-07 | 69.46 | $69.69 | 82006 |
| 2022-02-04 | 69.50 | $69.85 | 63117 |
| 2022-02-03 | 69.52 | $69.74 | 84540 |
| 2022-02-02 | 69.56 | $70.87 | 103122 |
| 2022-02-01 | 69.38 | $70.44 | 90405 |
| 2022-01-31 | 69.27 | $70.01 | 129700 |
| 2022-01-28 | 69.24 | $68.93 | 132236 |
| 2022-01-27 | 69.43 | $68.01 | 122300 |
| 2022-01-26 | 69.86 | $68.32 | 213239 |
| 2022-01-25 | 70.29 | $68.69 | 403400 |
| 2022-01-24 | 70.72 | $69.23 | 484600 |
| 2022-01-21 | 71.11 | $69.35 | 150767 |
| 2022-01-20 | 71.55 | $70.25 | 158100 |
| 2022-01-19 | 71.86 | $70.74 | 66800 |
| 2022-01-18 | 72.12 | $70.99 | 227230 |
| 2022-01-14 | 72.37 | $72.07 | 197800 |
| 2022-01-13 | 72.43 | $72.18 | 159233 |
| 2022-01-12 | 72.48 | $72.82 | 153702 |
| 2022-01-11 | 72.40 | $72.44 | 66200 |
| 2022-01-10 | 72.40 | $71.77 | 301100 |
| 2022-01-07 | 72.53 | $71.96 | 131600 |
| 2022-01-06 | 72.64 | $72.07 | 151901 |
| 2022-01-05 | 72.74 | $72.19 | 67046 |
| 2022-01-04 | 72.83 | $73.15 | 91800 |
| 2022-01-03 | 72.74 | $73.09 | 100849 |
| 2021-12-31 | 72.64 | $72.82 | 94915 |
| 2021-12-30 | 72.59 | $72.97 | 123806 |
| 2021-12-29 | 72.49 | $72.96 | 73000 |
| 2021-12-28 | 72.38 | $73.00 | 120200 |
| 2021-12-27 | 72.24 | $73.05 | 136401 |
| 2021-12-23 | 72.06 | $72.38 | 174842 |
| 2021-12-22 | 72.01 | $72.59 | 107100 |
| 2021-12-21 | 71.89 | $72.03 | 143440 |
| 2021-12-20 | 71.88 | $71.06 | 140616 |
| 2021-12-17 | 72.07 | $71.69 | 123438 |
| 2021-12-16 | 72.17 | $72.24 | 81238 |
| 2021-12-15 | 72.16 | $72.52 | 115734 |
| 2021-12-14 | 72.09 | $71.76 | 104235 |
| 2021-12-13 | 72.16 | $72.15 | 427300 |
| 2021-12-10 | 72.17 | $72.74 | 123900 |
| 2021-12-09 | 72.06 | $72.31 | 93100 |
| 2021-12-08 | 72.02 | $72.79 | 80400 |
| 2021-12-07 | 71.88 | $72.62 | 193010 |
| 2021-12-06 | 71.75 | $71.59 | 181308 |
| 2021-12-03 | 71.81 | $70.99 | 99343 |
| 2021-12-02 | 72.02 | $71.33 | 112132 |
| 2021-12-01 | 72.18 | $70.56 | 82400 |
| 2021-11-30 | 72.54 | $71.13 | 116900 |
| 2021-11-29 | 72.83 | $71.84 | 82800 |
| 2021-11-26 | 73.02 | $71.42 | 72121 |
| 2021-11-24 | 73.32 | $72.76 | 73034 |
| 2021-11-23 | 73.39 | $72.79 | 79000 |
| 2021-11-22 | 73.47 | $72.82 | 77301 |
| 2021-11-19 | 73.54 | $73.17 | 50244 |
| 2021-11-18 | 73.55 | $73.35 | 60048 |
| 2021-11-17 | 73.52 | $73.22 | 58905 |
| 2021-11-16 | 73.51 | $73.45 | 61200 |
| 2021-11-15 | 73.45 | $73.37 | 50800 |
| 2021-11-12 | 73.38 | $73.36 | 62700 |
| 2021-11-11 | 73.31 | $73.09 | 32400 |
| 2021-11-10 | 73.27 | $72.91 | 46109 |
| 2021-11-09 | 73.27 | $73.53 | 71133 |
| 2021-11-08 | 73.13 | $73.61 | 56100 |
| 2021-11-05 | 72.94 | $73.53 | 259549 |
| 2021-11-04 | 72.74 | $73.26 | 46324 |
| 2021-11-03 | 72.56 | $73.16 | 39500 |
| 2021-11-02 | 72.37 | $72.71 | 67100 |
| 2021-11-01 | 72.24 | $72.67 | 46031 |
| 2021-10-29 | 72.09 | $72.48 | 54800 |
| 2021-10-28 | 71.96 | $72.59 | 44319 |
| 2021-10-27 | 71.78 | $72.04 | 45605 |
| 2021-10-26 | 71.68 | $72.29 | 58400 |
| 2021-10-25 | 71.52 | $72.25 | 45402 |
| 2021-10-22 | 71.34 | $72.11 | 65215 |
| 2021-10-21 | 71.15 | $72.06 | 49636 |
| 2021-10-20 | 70.95 | $72.05 | 45636 |
| 2021-10-19 | 70.72 | $71.80 | 47100 |
| 2021-10-18 | 70.50 | $71.51 | 73700 |
| 2021-10-15 | 70.31 | $71.51 | 54146 |
| 2021-10-14 | 70.09 | $71.09 | 58201 |
| 2021-10-13 | 69.92 | $70.30 | 41000 |
| 2021-10-12 | 69.90 | $69.86 | 57827 |
| 2021-10-11 | 69.97 | $69.86 | 97800 |
| 2021-10-08 | 70.05 | $70.25 | 41200 |
| 2021-10-07 | 70.07 | $70.32 | 53300 |
| 2021-10-06 | 70.08 | $69.72 | 91400 |
| 2021-10-05 | 70.22 | $69.85 | 105758 |
| 2021-10-04 | 70.35 | $69.49 | 48244 |
| 2021-10-01 | 70.59 | $70.10 | 42532 |
| 2021-09-30 | 70.74 | $69.81 | 65400 |
| 2021-09-29 | 70.98 | $70.16 | 60110 |
| 2021-09-28 | 71.19 | $70.15 | 68500 |
| 2021-09-27 | 71.43 | $71.33 | 27300 |
| 2021-09-24 | 71.46 | $71.39 | 39422 |
| 2021-09-23 | 71.48 | $71.60 | 69253 |
| 2021-09-22 | 71.47 | $70.94 | 52100 |
| 2021-09-21 | 71.59 | $70.54 | 49723 |
| 2021-09-20 | 71.81 | $70.35 | 93000 |
| 2021-09-17 | 72.11 | $71.36 | 64314 |
| 2021-09-16 | 72.25 | $72.01 | 37217 |
| 2021-09-15 | 72.26 | $72.10 | 50836 |
| 2021-09-14 | 72.26 | $71.77 | 54300 |
| 2021-09-13 | 72.33 | $72.07 | 52885 |
| 2021-09-10 | 72.34 | $71.78 | 50100 |
| 2021-09-09 | 72.42 | $72.15 | 55700 |
| 2021-09-08 | 72.42 | $72.28 | 46000 |
| 2021-09-07 | 72.40 | $72.60 | 75343 |
| 2021-09-03 | 72.30 | $72.77 | 47041 |
| 2021-09-02 | 72.15 | $72.62 | 59700 |
| 2021-09-01 | 72.00 | $72.48 | 79300 |
| 2021-08-31 | 71.86 | $72.29 | 54100 |
| 2021-08-30 | 71.73 | $72.20 | 51000 |
| 2021-08-27 | 71.60 | $72.08 | 102200 |
| 2021-08-26 | 71.47 | $71.40 | 127000 |
| 2021-08-25 | 71.47 | $71.75 | 55300 |
| 2021-08-24 | 71.38 | $71.74 | 57000 |
| 2021-08-23 | 71.29 | $71.41 | 61200 |
| 2021-08-20 | 71.25 | $70.94 | 51323 |
| 2021-08-19 | 71.30 | $70.56 | 44200 |
| 2021-08-18 | 71.44 | $70.85 | 32400 |
| 2021-08-17 | 71.53 | $71.17 | 52100 |
| 2021-08-16 | 71.58 | $71.69 | 41244 |
| 2021-08-13 | 71.52 | $71.76 | 32833 |
| 2021-08-12 | 71.43 | $71.62 | 30007 |
| 2021-08-11 | 71.36 | $71.67 | 21200 |
| 2021-08-10 | 71.26 | $71.33 | 46632 |
| 2021-08-09 | 71.22 | $71.30 | 37800 |
| 2021-08-06 | 71.18 | $71.31 | 67900 |
| 2021-08-05 | 71.12 | $71.50 | 23200 |
| 2021-08-04 | 71.02 | $71.22 | 38100 |
| 2021-08-03 | 70.96 | $71.43 | 35600 |
| 2021-08-02 | 70.84 | $71.03 | 37900 |
| 2021-07-30 | 70.79 | $70.86 | 38925 |
| 2021-07-29 | 70.76 | $71.27 | 45000 |
| 2021-07-28 | 70.64 | $70.92 | 45823 |
| 2021-07-27 | 70.58 | $70.72 | 30300 |
| 2021-07-26 | 70.55 | $70.94 | 38334 |
| 2021-07-23 | 70.47 | $70.93 | 38200 |
| 2021-07-22 | 70.38 | $70.67 | 45200 |
| 2021-07-21 | 70.33 | $70.49 | 32500 |
| 2021-07-20 | 70.30 | $69.95 | 42629 |
| 2021-07-19 | 70.39 | $69.28 | 75014 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
96.94
2026-07-16
Close Price
$96.86
Vol: 94990
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
55.00
Average
73.64
Maximum
98.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 96.94 | $96.86 | 94990 |
| 2026-07-15 | 97.01 | $97.50 | 81218 |
| 2026-07-14 | 96.89 | $97.10 | 69040 |
| 2026-07-13 | 96.87 | $96.55 | 76106 |
| 2026-07-10 | 97.03 | $97.55 | 91100 |
| 2026-07-09 | 96.91 | $97.23 | 110648 |
| 2026-07-08 | 96.87 | $96.52 | 134449 |
| 2026-07-07 | 97.04 | $96.84 | 137200 |
| 2026-07-06 | 97.15 | $97.65 | 82800 |
| 2026-07-02 | 97.02 | $96.99 | 84390 |
| 2026-07-01 | 97.08 | $97.12 | 92400 |
| 2026-06-30 | 97.11 | $97.60 | 103900 |
| 2026-06-29 | 97.00 | $97.34 | 126000 |
| 2026-06-26 | 96.94 | $96.55 | 101600 |
| 2026-06-25 | 97.13 | $96.88 | 76838 |
| 2026-06-24 | 97.24 | $96.56 | 84500 |
| 2026-06-23 | 97.49 | $96.59 | 80974 |
| 2026-06-22 | 97.77 | $98.10 | 89416 |
| 2026-06-18 | 97.64 | $98.22 | 91900 |
| 2026-06-17 | 97.43 | $97.40 | 144982 |
| 2026-06-16 | 97.43 | $98.14 | 87135 |
| 2026-06-15 | 97.19 | $98.35 | 100700 |
| 2026-06-12 | 96.82 | $97.22 | 122105 |
| 2026-06-11 | 96.74 | $96.84 | 145800 |
| 2026-06-10 | 96.76 | $95.09 | 106743 |
| 2026-06-09 | 97.33 | $96.36 | 168800 |
| 2026-06-08 | 97.62 | $96.16 | 89811 |
| 2026-06-05 | 98.02 | $95.85 | 181412 |
| 2026-06-04 | 98.61 | $98.33 | 86341 |
| 2026-06-03 | 98.51 | $98.15 | 118328 |
| 2026-06-02 | 98.44 | $98.64 | 109035 |
| 2026-06-01 | 98.18 | $98.28 | 111421 |
| 2026-05-29 | 97.96 | $98.12 | 113911 |
| 2026-05-28 | 97.72 | $97.97 | 99100 |
| 2026-05-27 | 97.46 | $97.63 | 128000 |
| 2026-05-26 | 97.23 | $97.77 | 113539 |
| 2026-05-22 | 96.90 | $96.76 | 113000 |
| 2026-05-21 | 96.80 | $96.61 | 120500 |
| 2026-05-20 | 96.71 | $96.33 | 98638 |
| 2026-05-19 | 96.68 | $95.19 | 96900 |
| 2026-05-18 | 96.98 | $95.85 | 85925 |
| 2026-05-15 | 97.11 | $95.71 | 139706 |
| 2026-05-14 | 97.31 | $97.07 | 95000 |
| 2026-05-13 | 97.09 | $96.73 | 70439 |
| 2026-05-12 | 96.90 | $96.23 | 72135 |
| 2026-05-11 | 96.81 | $96.72 | 126949 |
| 2026-05-08 | 96.52 | $96.74 | 111125 |
| 2026-05-07 | 96.13 | $95.94 | 156425 |
| 2026-05-06 | 95.89 | $96.63 | 97627 |
| 2026-05-05 | 95.36 | $95.11 | 110831 |
| 2026-05-04 | 95.17 | $94.25 | 128835 |
| 2026-05-01 | 95.18 | $94.79 | 112200 |
| 2026-04-30 | 95.01 | $94.66 | 144836 |
| 2026-04-29 | 94.82 | $93.50 | 113744 |
| 2026-04-28 | 94.94 | $93.83 | 85004 |
| 2026-04-27 | 94.94 | $94.27 | 124700 |
| 2026-04-24 | 94.79 | $94.29 | 76300 |
| 2026-04-23 | 94.57 | $93.61 | 134533 |
| 2026-04-22 | 94.49 | $94.15 | 162344 |
| 2026-04-21 | 94.19 | $93.46 | 115138 |
| 2026-04-20 | 94.02 | $94.41 | 122814 |
| 2026-04-17 | 93.49 | $94.61 | 112700 |
| 2026-04-16 | 92.75 | $93.51 | 126702 |
| 2026-04-15 | 92.18 | $93.44 | 123200 |
| 2026-04-14 | 91.49 | $93.18 | 132100 |
| 2026-04-13 | 90.72 | $92.28 | 180737 |
| 2026-04-10 | 90.05 | $91.59 | 152657 |
| 2026-04-09 | 89.46 | $91.61 | 129209 |
| 2026-04-08 | 88.72 | $91.49 | 167700 |
| 2026-04-07 | 87.87 | $89.16 | 127200 |
| 2026-04-06 | 87.59 | $89.00 | 111943 |
| 2026-04-02 | 87.30 | $88.63 | 137618 |
| 2026-04-01 | 87.09 | $89.03 | 143900 |
| 2026-03-31 | 86.72 | $88.49 | 172814 |
| 2026-03-30 | 86.47 | $86.19 | 201300 |
| 2026-03-27 | 86.91 | $86.30 | 204101 |
| 2026-03-26 | 87.44 | $87.33 | 168300 |
| 2026-03-25 | 87.79 | $88.76 | 118119 |
| 2026-03-24 | 87.77 | $88.01 | 159487 |
| 2026-03-23 | 88.02 | $88.39 | 199500 |
| 2026-03-20 | 88.22 | $87.13 | 194800 |
| 2026-03-19 | 88.89 | $88.83 | 180037 |
| 2026-03-18 | 89.18 | $88.94 | 179942 |
| 2026-03-17 | 89.53 | $90.11 | 132929 |
| 2026-03-16 | 89.59 | $89.83 | 178655 |
| 2026-03-13 | 89.77 | $88.81 | 127000 |
| 2026-03-12 | 90.33 | $89.32 | 283600 |
| 2026-03-11 | 90.86 | $90.64 | 116621 |
| 2026-03-10 | 91.11 | $90.79 | 454000 |
| 2026-03-09 | 91.36 | $90.84 | 355200 |
| 2026-03-06 | 91.67 | $90.17 | 269521 |
| 2026-03-05 | 92.26 | $91.04 | 307701 |
| 2026-03-04 | 92.71 | $92.00 | 224400 |
| 2026-03-03 | 92.94 | $91.31 | 220012 |
| 2026-03-02 | 93.45 | $92.85 | 208000 |
| 2026-02-27 | 93.57 | $93.38 | 124800 |
| 2026-02-26 | 93.54 | $93.59 | 102436 |
| 2026-02-25 | 93.44 | $93.89 | 132945 |
| 2026-02-24 | 93.20 | $93.41 | 91600 |
| 2026-02-23 | 93.06 | $92.72 | 120200 |
| 2026-02-20 | 93.10 | $93.35 | 124740 |
| 2026-02-19 | 92.95 | $92.81 | 122065 |
| 2026-02-18 | 92.92 | $92.91 | 136445 |
| 2026-02-17 | 92.85 | $92.61 | 110304 |
| 2026-02-13 | 92.85 | $92.59 | 83000 |
| 2026-02-12 | 92.85 | $92.34 | 114503 |
| 2026-02-11 | 92.91 | $93.33 | 92700 |
| 2026-02-10 | 92.68 | $93.14 | 94112 |
| 2026-02-09 | 92.44 | $93.12 | 95129 |
| 2026-02-06 | 92.14 | $92.53 | 96100 |
| 2026-02-05 | 91.97 | $90.85 | 140161 |
| 2026-02-04 | 92.28 | $91.79 | 65921 |
| 2026-02-03 | 92.36 | $92.02 | 116806 |
| 2026-02-02 | 92.37 | $92.29 | 105100 |
| 2026-01-30 | 92.30 | $91.87 | 85727 |
| 2026-01-29 | 92.32 | $92.44 | 96100 |
| 2026-01-28 | 92.17 | $92.41 | 88500 |
| 2026-01-27 | 91.98 | $92.52 | 98130 |
| 2026-01-26 | 91.70 | $92.04 | 134700 |
| 2026-01-23 | 91.52 | $91.67 | 99418 |
| 2026-01-22 | 91.39 | $91.39 | 102355 |
| 2026-01-21 | 91.33 | $91.10 | 223116 |
| 2026-01-20 | 91.34 | $90.24 | 223557 |
| 2026-01-16 | 91.61 | $91.53 | 147130 |
| 2026-01-15 | 91.53 | $91.57 | 134361 |
| 2026-01-14 | 91.40 | $91.28 | 124722 |
| 2026-01-13 | 91.34 | $91.46 | 119600 |
| 2026-01-12 | 91.19 | $91.61 | 151389 |
| 2026-01-09 | 90.95 | $91.41 | 102700 |
| 2026-01-08 | 90.72 | $90.85 | 101043 |
| 2026-01-07 | 90.61 | $90.81 | 80800 |
| 2026-01-06 | 90.48 | $90.99 | 118500 |
| 2026-01-05 | 90.27 | $90.60 | 156721 |
| 2026-01-02 | 90.12 | $90.05 | 133578 |
| 2025-12-31 | 90.12 | $89.56 | 108500 |
| 2025-12-30 | 90.26 | $90.06 | 111055 |
| 2025-12-29 | 90.27 | $90.16 | 238122 |
| 2025-12-26 | 90.25 | $90.20 | 125769 |
| 2025-12-24 | 90.21 | $90.24 | 71546 |
| 2025-12-23 | 90.14 | $90.02 | 114347 |
| 2025-12-22 | 90.12 | $90.53 | 167700 |
| 2025-12-19 | 89.93 | $90.11 | 121842 |
| 2025-12-18 | 89.82 | $89.55 | 116291 |
| 2025-12-17 | 89.87 | $88.96 | 93861 |
| 2025-12-16 | 90.10 | $89.70 | 84346 |
| 2025-12-15 | 90.15 | $89.84 | 123100 |
| 2025-12-12 | 90.15 | $89.86 | 89423 |
| 2025-12-11 | 90.15 | $90.55 | 130400 |
| 2025-12-10 | 89.91 | $90.23 | 91500 |
| 2025-12-09 | 89.72 | $89.72 | 87144 |
| 2025-12-08 | 89.64 | $89.66 | 112100 |
| 2025-12-05 | 89.56 | $90.03 | 129800 |
| 2025-12-04 | 89.33 | $89.80 | 76100 |
| 2025-12-03 | 89.13 | $89.84 | 271927 |
| 2025-12-02 | 88.87 | $89.58 | 86730 |
| 2025-12-01 | 88.63 | $89.28 | 100806 |
| 2025-11-28 | 88.43 | $89.75 | 35832 |
| 2025-11-26 | 88.04 | $89.40 | 386502 |
| 2025-11-25 | 87.68 | $88.84 | 82800 |
| 2025-11-24 | 87.42 | $87.96 | 77900 |
| 2025-11-21 | 87.40 | $87.11 | 95800 |
| 2025-11-20 | 87.65 | $86.55 | 134041 |
| 2025-11-19 | 88.14 | $87.45 | 78416 |
| 2025-11-18 | 88.46 | $87.39 | 97400 |
| 2025-11-17 | 88.86 | $87.89 | 128400 |
| 2025-11-14 | 89.20 | $88.81 | 77346 |
| 2025-11-13 | 89.32 | $88.75 | 82744 |
| 2025-11-12 | 89.48 | $89.97 | 91600 |
| 2025-11-11 | 89.29 | $89.73 | 65000 |
| 2025-11-10 | 89.12 | $89.54 | 86580 |
| 2025-11-07 | 88.98 | $88.40 | 89548 |
| 2025-11-06 | 89.16 | $88.40 | 59400 |
| 2025-11-05 | 89.38 | $88.97 | 78239 |
| 2025-11-04 | 89.46 | $88.64 | 74745 |
| 2025-11-03 | 89.66 | $89.47 | 68811 |
| 2025-10-31 | 89.63 | $89.40 | 74048 |
| 2025-10-30 | 89.60 | $89.32 | 78464 |
| 2025-10-29 | 89.59 | $89.84 | 75445 |
| 2025-10-28 | 89.40 | $90.12 | 56814 |
| 2025-10-27 | 89.07 | $90.04 | 66433 |
| 2025-10-24 | 88.69 | $89.25 | 82473 |
| 2025-10-23 | 88.46 | $88.90 | 78802 |
| 2025-10-22 | 88.30 | $88.30 | 67000 |
| 2025-10-21 | 88.29 | $88.56 | 117241 |
| 2025-10-20 | 88.19 | $88.93 | 80917 |
| 2025-10-17 | 87.94 | $88.02 | 91500 |
| 2025-10-16 | 87.93 | $87.80 | 96002 |
| 2025-10-15 | 87.99 | $88.06 | 84718 |
| 2025-10-14 | 87.97 | $87.60 | 98900 |
| 2025-10-13 | 88.09 | $87.67 | 138300 |
| 2025-10-10 | 88.21 | $86.51 | 154700 |
| 2025-10-09 | 88.72 | $88.42 | 82507 |
| 2025-10-08 | 88.73 | $88.66 | 95700 |
| 2025-10-07 | 88.65 | $88.37 | 107000 |
| 2025-10-06 | 88.64 | $88.80 | 90700 |
| 2025-10-03 | 88.49 | $88.56 | 70305 |
| 2025-10-02 | 88.36 | $88.40 | 45233 |
| 2025-10-01 | 88.25 | $88.44 | 84201 |
| 2025-09-30 | 88.09 | $88.14 | 110243 |
| 2025-09-29 | 87.98 | $87.88 | 113537 |
| 2025-09-26 | 87.92 | $87.48 | 78600 |
| 2025-09-25 | 87.96 | $87.17 | 68700 |
| 2025-09-24 | 88.10 | $87.47 | 107700 |
| 2025-09-23 | 88.16 | $87.96 | 93400 |
| 2025-09-22 | 88.07 | $88.11 | 102400 |
| 2025-09-19 | 87.90 | $87.91 | 80935 |
| 2025-09-18 | 87.74 | $87.83 | 86400 |
| 2025-09-17 | 87.56 | $87.55 | 77100 |
| 2025-09-16 | 87.41 | $87.65 | 87623 |
| 2025-09-15 | 87.19 | $87.66 | 79400 |
| 2025-09-12 | 86.91 | $87.25 | 80822 |
| 2025-09-11 | 86.68 | $87.31 | 70100 |
| 2025-09-10 | 86.38 | $86.59 | 65500 |
| 2025-09-09 | 86.22 | $86.43 | 58540 |
| 2025-09-08 | 86.08 | $86.47 | 62240 |
| 2025-09-05 | 85.89 | $86.07 | 73100 |
| 2025-09-04 | 85.77 | $85.89 | 58909 |
| 2025-09-03 | 85.68 | $85.41 | 99638 |
| 2025-09-02 | 85.72 | $85.10 | 118108 |
| 2025-08-29 | 85.86 | $85.53 | 76900 |
| 2025-08-28 | 85.88 | $86.03 | 81100 |
| 2025-08-27 | 85.74 | $85.79 | 84302 |
| 2025-08-26 | 85.64 | $85.70 | 77328 |
| 2025-08-25 | 85.53 | $85.51 | 74000 |
| 2025-08-22 | 85.45 | $85.97 | 82012 |
| 2025-08-21 | 85.21 | $84.70 | 88300 |
| 2025-08-20 | 85.30 | $84.95 | 50700 |
| 2025-08-19 | 85.33 | $85.17 | 63332 |
| 2025-08-18 | 85.28 | $85.36 | 66700 |
| 2025-08-15 | 85.16 | $85.40 | 43200 |
| 2025-08-14 | 84.98 | $85.45 | 65100 |
| 2025-08-13 | 84.75 | $85.51 | 59746 |
| 2025-08-12 | 84.43 | $85.21 | 49807 |
| 2025-08-11 | 84.14 | $84.39 | 64308 |
| 2025-08-08 | 84.04 | $84.53 | 54338 |
| 2025-08-07 | 83.87 | $84.10 | 67000 |
| 2025-08-06 | 83.79 | $83.98 | 52874 |
| 2025-08-05 | 83.73 | $83.60 | 48949 |
| 2025-08-04 | 83.78 | $83.74 | 61204 |
| 2025-08-01 | 83.79 | $82.74 | 81700 |
| 2025-07-31 | 84.11 | $83.49 | 104306 |
| 2025-07-30 | 84.26 | $83.86 | 47000 |
| 2025-07-29 | 84.32 | $84.05 | 38600 |
| 2025-07-28 | 84.32 | $84.21 | 42006 |
| 2025-07-25 | 84.26 | $84.57 | 97800 |
| 2025-07-24 | 84.06 | $84.39 | 71500 |
| 2025-07-23 | 83.87 | $84.47 | 75900 |
| 2025-07-22 | 83.61 | $83.78 | 38028 |
| 2025-07-21 | 83.49 | $83.61 | 61400 |
| 2025-07-18 | 83.40 | $83.30 | 81232 |
| 2025-07-17 | 83.38 | $83.39 | 82512 |
| 2025-07-16 | 83.32 | $83.01 | 417000 |
| 2025-07-15 | 83.35 | $82.78 | 119512 |
| 2025-07-14 | 83.46 | $83.18 | 57500 |
| 2025-07-11 | 83.46 | $83.07 | 56000 |
| 2025-07-10 | 83.48 | $83.48 | 61213 |
| 2025-07-09 | 83.36 | $83.30 | 82938 |
| 2025-07-08 | 83.27 | $82.89 | 124134 |
| 2025-07-07 | 83.26 | $82.71 | 85200 |
| 2025-07-03 | 83.31 | $83.39 | 53111 |
| 2025-07-02 | 83.13 | $83.01 | 61900 |
| 2025-07-01 | 83.02 | $83.34 | 109246 |
| 2025-06-30 | 82.77 | $83.40 | 64248 |
| 2025-06-27 | 82.43 | $83.00 | 103100 |
| 2025-06-26 | 82.13 | $82.59 | 110000 |
| 2025-06-25 | 81.89 | $82.16 | 67300 |
| 2025-06-24 | 81.72 | $82.25 | 110611 |
| 2025-06-23 | 81.48 | $81.24 | 69400 |
| 2025-06-20 | 81.49 | $80.75 | 57800 |
| 2025-06-18 | 81.66 | $80.98 | 68600 |
| 2025-06-17 | 81.77 | $80.95 | 109700 |
| 2025-06-16 | 81.91 | $81.64 | 321013 |
| 2025-06-13 | 81.85 | $81.01 | 58126 |
| 2025-06-12 | 81.96 | $81.93 | 52529 |
| 2025-06-11 | 81.78 | $81.60 | 71800 |
| 2025-06-10 | 81.65 | $81.60 | 63907 |
| 2025-06-09 | 81.48 | $81.32 | 61900 |
| 2025-06-06 | 81.34 | $81.09 | 70432 |
| 2025-06-05 | 81.23 | $80.64 | 66314 |
| 2025-06-04 | 81.22 | $81.03 | 173802 |
| 2025-06-03 | 81.07 | $80.80 | 83600 |
| 2025-06-02 | 80.94 | $80.61 | 94933 |
| 2025-05-30 | 80.82 | $80.17 | 68801 |
| 2025-05-29 | 80.80 | $80.23 | 82100 |
| 2025-05-28 | 80.73 | $80.00 | 95301 |
| 2025-05-27 | 80.70 | $80.43 | 99600 |
| 2025-05-23 | 80.51 | $79.29 | 46000 |
| 2025-05-22 | 80.61 | $79.29 | 71320 |
| 2025-05-21 | 80.71 | $79.45 | 71600 |
| 2025-05-20 | 80.76 | $80.29 | 65750 |
| 2025-05-19 | 80.52 | $80.45 | 76942 |
| 2025-05-16 | 80.16 | $80.20 | 111545 |
| 2025-05-15 | 79.77 | $79.82 | 85350 |
| 2025-05-14 | 79.39 | $79.41 | 71128 |
| 2025-05-13 | 79.03 | $79.52 | 67325 |
| 2025-05-12 | 78.54 | $79.19 | 743578 |
| 2025-05-09 | 78.02 | $77.65 | 126742 |
| 2025-05-08 | 77.86 | $77.60 | 168400 |
| 2025-05-07 | 77.67 | $77.39 | 51900 |
| 2025-05-06 | 77.48 | $77.41 | 72088 |
| 2025-05-05 | 77.22 | $77.62 | 142225 |
| 2025-05-02 | 76.83 | $77.93 | 112421 |
| 2025-05-01 | 76.24 | $76.91 | 80400 |
| 2025-04-30 | 75.84 | $76.66 | 61000 |
| 2025-04-29 | 75.42 | $76.69 | 87700 |
| 2025-04-28 | 74.89 | $76.38 | 50100 |
| 2025-04-25 | 74.34 | $76.16 | 67700 |
| 2025-04-24 | 73.75 | $75.86 | 65900 |
| 2025-04-23 | 73.13 | $74.72 | 61800 |
| 2025-04-22 | 72.75 | $73.93 | 73700 |
| 2025-04-21 | 72.55 | $72.75 | 208217 |
| 2025-04-17 | 72.70 | $73.79 | 113100 |
| 2025-04-16 | 72.57 | $73.43 | 90013 |
| 2025-04-15 | 72.54 | $74.26 | 121200 |
| 2025-04-14 | 72.27 | $74.16 | 144000 |
| 2025-04-11 | 72.00 | $73.54 | 93100 |
| 2025-04-10 | 71.89 | $72.35 | 117464 |
| 2025-04-09 | 72.16 | $73.94 | 230935 |
| 2025-04-08 | 72.03 | $69.46 | 231158 |
| 2025-04-07 | 73.31 | $70.11 | 293844 |
| 2025-04-04 | 74.69 | $71.06 | 217600 |
| 2025-04-03 | 76.09 | $74.50 | 156340 |
| 2025-04-02 | 76.72 | $76.85 | 70526 |
| 2025-04-01 | 76.75 | $76.73 | 66900 |
| 2025-03-31 | 76.83 | $76.50 | 150100 |
| 2025-03-28 | 77.01 | $76.29 | 148300 |
| 2025-03-27 | 77.29 | $77.33 | 79902 |
| 2025-03-26 | 77.32 | $77.43 | 61836 |
| 2025-03-25 | 77.32 | $78.15 | 106400 |
| 2025-03-24 | 77.09 | $77.99 | 60646 |
| 2025-03-21 | 76.87 | $77.33 | 57400 |
| 2025-03-20 | 76.83 | $77.48 | 86504 |
| 2025-03-19 | 76.73 | $77.65 | 152841 |
| 2025-03-18 | 76.56 | $77.15 | 67400 |
| 2025-03-17 | 76.53 | $77.60 | 96032 |
| 2025-03-14 | 76.36 | $76.98 | 64193 |
| 2025-03-13 | 76.36 | $75.72 | 56823 |
| 2025-03-12 | 76.78 | $76.44 | 89315 |
| 2025-03-11 | 77.07 | $76.14 | 99847 |
| 2025-03-10 | 77.53 | $76.41 | 183928 |
| 2025-03-07 | 78.01 | $78.00 | 96003 |
| 2025-03-06 | 78.11 | $77.50 | 65400 |
| 2025-03-05 | 78.38 | $78.50 | 65000 |
| 2025-03-04 | 78.40 | $77.53 | 99711 |
| 2025-03-03 | 78.73 | $78.01 | 98700 |
| 2025-02-28 | 78.99 | $78.55 | 72600 |
| 2025-02-27 | 79.12 | $78.00 | 98100 |
| 2025-02-26 | 79.46 | $78.92 | 50216 |
| 2025-02-25 | 79.58 | $78.89 | 69600 |
| 2025-02-24 | 79.73 | $78.85 | 98600 |
| 2025-02-21 | 79.91 | $79.10 | 55700 |
| 2025-02-20 | 80.05 | $79.86 | 62942 |
| 2025-02-19 | 79.97 | $79.97 | 69700 |
| 2025-02-18 | 79.82 | $80.01 | 68900 |
| 2025-02-14 | 79.61 | $79.79 | 55100 |
| 2025-02-13 | 79.43 | $79.64 | 71101 |
| 2025-02-12 | 79.24 | $79.00 | 51452 |
| 2025-02-11 | 79.20 | $79.10 | 87909 |
| 2025-02-10 | 79.12 | $79.02 | 93000 |
| 2025-02-07 | 79.03 | $78.61 | 104700 |
| 2025-02-06 | 79.05 | $79.23 | 74800 |
| 2025-02-05 | 78.86 | $79.02 | 59200 |
| 2025-02-04 | 78.70 | $78.63 | 106724 |
| 2025-02-03 | 78.62 | $78.03 | 136318 |
| 2025-01-31 | 78.70 | $78.46 | 115000 |
| 2025-01-30 | 78.65 | $78.92 | 147500 |
| 2025-01-29 | 78.44 | $78.43 | 129600 |
| 2025-01-28 | 78.34 | $78.66 | 92706 |
| 2025-01-27 | 78.14 | $78.24 | 348300 |
| 2025-01-24 | 78.01 | $78.83 | 125100 |
| 2025-01-23 | 77.67 | $78.82 | 147100 |
| 2025-01-22 | 77.26 | $78.48 | 107200 |
| 2025-01-21 | 76.87 | $78.34 | 333037 |
| 2025-01-17 | 76.44 | $77.64 | 166405 |
| 2025-01-16 | 76.15 | $77.04 | 235800 |
| 2025-01-15 | 75.98 | $77.06 | 69437 |
| 2025-01-14 | 75.79 | $75.91 | 88649 |
| 2025-01-13 | 75.94 | $75.70 | 259428 |
| 2025-01-10 | 76.19 | $75.73 | 205805 |
| 2025-01-08 | 76.51 | $76.82 | 80100 |
| 2025-01-07 | 76.56 | $76.87 | 91500 |
| 2025-01-06 | 76.61 | $77.31 | 256900 |
| 2025-01-03 | 76.55 | $77.00 | 106700 |
| 2025-01-02 | 76.59 | $76.35 | 210500 |
| 2024-12-31 | 76.85 | $76.61 | 131800 |
| 2024-12-30 | 77.10 | $76.66 | 195800 |
| 2024-12-27 | 77.39 | $77.29 | 218200 |
| 2024-12-26 | 77.56 | $77.79 | 212300 |
| 2024-12-24 | 77.62 | $77.80 | 132931 |
| 2024-12-23 | 77.69 | $77.13 | 349500 |
| 2024-12-20 | 78.01 | $76.79 | 211800 |
| 2024-12-19 | 78.50 | $77.12 | 183210 |
| 2024-12-18 | 79.00 | $77.18 | 197643 |
| 2024-12-17 | 79.58 | $79.01 | 160000 |
| 2024-12-16 | 79.72 | $79.35 | 320200 |
| 2024-12-13 | 79.77 | $79.26 | 180800 |
| 2024-12-12 | 79.85 | $79.31 | 150400 |
| 2024-12-11 | 79.92 | $79.81 | 129200 |
| 2024-12-10 | 79.85 | $79.43 | 130200 |
| 2024-12-09 | 79.87 | $79.82 | 203450 |
| 2024-12-06 | 79.77 | $79.91 | 69209 |
| 2024-12-05 | 79.60 | $79.88 | 60941 |
| 2024-12-04 | 79.40 | $79.86 | 135463 |
| 2024-12-03 | 79.15 | $79.48 | 84906 |
| 2024-12-02 | 78.96 | $79.48 | 130742 |
| 2024-11-29 | 78.73 | $79.35 | 42639 |
| 2024-11-27 | 78.49 | $78.84 | 109117 |
| 2024-11-26 | 78.35 | $78.82 | 88200 |
| 2024-11-25 | 78.18 | $78.70 | 121843 |
| 2024-11-22 | 78.02 | $78.36 | 124800 |
| 2024-11-21 | 77.93 | $78.14 | 113514 |
| 2024-11-20 | 77.89 | $77.88 | 119129 |
| 2024-11-19 | 77.92 | $77.87 | 86700 |
| 2024-11-18 | 77.97 | $77.71 | 110518 |
| 2024-11-15 | 78.07 | $77.44 | 131017 |
| 2024-11-14 | 78.29 | $78.01 | 85600 |
| 2024-11-13 | 78.37 | $78.27 | 164600 |
| 2024-11-12 | 78.39 | $78.39 | 57900 |
| 2024-11-11 | 78.37 | $78.98 | 230935 |
| 2024-11-08 | 78.16 | $79.02 | 102930 |
| 2024-11-07 | 77.90 | $79.24 | 61100 |
| 2024-11-06 | 77.50 | $78.47 | 220013 |
| 2024-11-05 | 77.26 | $77.76 | 43162 |
| 2024-11-04 | 77.21 | $77.00 | 77500 |
| 2024-11-01 | 77.38 | $77.01 | 100000 |
| 2024-10-31 | 77.60 | $76.82 | 65718 |
| 2024-10-30 | 77.93 | $77.79 | 47315 |
| 2024-10-29 | 78.03 | $78.01 | 54645 |
| 2024-10-28 | 78.08 | $78.09 | 253723 |
| 2024-10-25 | 78.11 | $77.73 | 86776 |
| 2024-10-24 | 78.27 | $77.87 | 71334 |
| 2024-10-23 | 78.41 | $77.74 | 66948 |
| 2024-10-22 | 78.63 | $78.35 | 71614 |
| 2024-10-21 | 78.70 | $78.43 | 78735 |
| 2024-10-18 | 78.76 | $78.87 | 94900 |
| 2024-10-17 | 78.68 | $78.60 | 80543 |
| 2024-10-16 | 78.67 | $78.65 | 91200 |
| 2024-10-15 | 78.63 | $78.32 | 63600 |
| 2024-10-14 | 78.68 | $78.89 | 55722 |
| 2024-10-11 | 78.56 | $78.64 | 68105 |
| 2024-10-10 | 78.49 | $78.23 | 42901 |
| 2024-10-09 | 78.52 | $78.26 | 58410 |
| 2024-10-08 | 78.55 | $78.11 | 73430 |
| 2024-10-07 | 78.62 | $77.86 | 140628 |
| 2024-10-04 | 78.78 | $78.39 | 94300 |
| 2024-10-03 | 78.79 | $77.96 | 68649 |
| 2024-10-02 | 78.93 | $78.31 | 82700 |
| 2024-10-01 | 78.99 | $78.49 | 45800 |
| 2024-09-30 | 78.98 | $78.91 | 65105 |
| 2024-09-27 | 78.82 | $78.93 | 81049 |
| 2024-09-26 | 78.61 | $79.05 | 44200 |
| 2024-09-25 | 78.31 | $78.27 | 63300 |
| 2024-09-24 | 78.17 | $78.58 | 147329 |
| 2024-09-23 | 77.89 | $78.20 | 65200 |
| 2024-09-20 | 77.67 | $77.97 | 51400 |
| 2024-09-19 | 77.45 | $78.23 | 44800 |
| 2024-09-18 | 77.10 | $77.11 | 87837 |
| 2024-09-17 | 77.02 | $77.31 | 69900 |
| 2024-09-16 | 76.85 | $77.43 | 88126 |
| 2024-09-13 | 76.60 | $77.15 | 46711 |
| 2024-09-12 | 76.38 | $76.76 | 45214 |
| 2024-09-11 | 76.24 | $76.32 | 69700 |
| 2024-09-10 | 76.20 | $75.78 | 53526 |
| 2024-09-09 | 76.31 | $75.63 | 59804 |
| 2024-09-06 | 76.50 | $75.01 | 75700 |
| 2024-09-05 | 76.92 | $76.01 | 45216 |
| 2024-09-04 | 77.10 | $76.13 | 64438 |
| 2024-09-03 | 77.28 | $76.14 | 88404 |
| 2024-08-30 | 77.48 | $77.36 | 69500 |
| 2024-08-29 | 77.32 | $76.96 | 46629 |
| 2024-08-28 | 77.24 | $76.92 | 71300 |
| 2024-08-27 | 77.15 | $77.24 | 66503 |
| 2024-08-26 | 76.91 | $77.13 | 96111 |
| 2024-08-23 | 76.65 | $77.39 | 52610 |
| 2024-08-22 | 76.24 | $76.44 | 74000 |
| 2024-08-21 | 76.03 | $76.95 | 57620 |
| 2024-08-20 | 75.60 | $76.58 | 75610 |
| 2024-08-19 | 75.18 | $76.68 | 64900 |
| 2024-08-16 | 74.65 | $76.08 | 48600 |
| 2024-08-15 | 74.18 | $75.79 | 86806 |
| 2024-08-14 | 73.71 | $75.00 | 96700 |
| 2024-08-13 | 73.39 | $74.84 | 56146 |
| 2024-08-12 | 73.06 | $73.78 | 55812 |
| 2024-08-09 | 73.00 | $73.79 | 62831 |
| 2024-08-08 | 72.94 | $73.54 | 69500 |
| 2024-08-07 | 72.97 | $72.37 | 47645 |
| 2024-08-06 | 73.38 | $72.49 | 71720 |
| 2024-08-05 | 73.85 | $72.11 | 101725 |
| 2024-08-02 | 74.56 | $73.74 | 58600 |
| 2024-08-01 | 74.91 | $74.67 | 58800 |
| 2024-07-31 | 75.05 | $75.75 | 50937 |
| 2024-07-30 | 74.88 | $74.78 | 47400 |
| 2024-07-29 | 74.98 | $74.84 | 40400 |
| 2024-07-26 | 75.08 | $74.87 | 46206 |
| 2024-07-25 | 75.20 | $74.18 | 55317 |
| 2024-07-24 | 75.57 | $74.37 | 110721 |
| 2024-07-23 | 75.95 | $75.55 | 165800 |
| 2024-07-22 | 76.04 | $75.76 | 65900 |
| 2024-07-19 | 76.08 | $75.13 | 82300 |
| 2024-07-18 | 76.32 | $75.58 | 57535 |
| 2024-07-17 | 76.46 | $76.20 | 52600 |
| 2024-07-16 | 76.43 | $76.91 | 47200 |
| 2024-07-15 | 76.15 | $76.35 | 56445 |
| 2024-07-12 | 75.98 | $76.47 | 56635 |
| 2024-07-11 | 75.73 | $76.04 | 51113 |
| 2024-07-10 | 75.56 | $76.08 | 42730 |
| 2024-07-09 | 75.32 | $75.40 | 70500 |
| 2024-07-08 | 75.25 | $75.45 | 130746 |
| 2024-07-05 | 75.14 | $75.49 | 79200 |
| 2024-07-03 | 74.98 | $75.10 | 40600 |
| 2024-07-02 | 74.92 | $74.55 | 43300 |
| 2024-07-01 | 75.00 | $74.78 | 170307 |
| 2024-06-28 | 75.03 | $74.78 | 32042 |
| 2024-06-27 | 75.06 | $74.92 | 46000 |
| 2024-06-26 | 75.05 | $74.80 | 34901 |
| 2024-06-25 | 75.06 | $75.00 | 100900 |
| 2024-06-24 | 75.01 | $74.88 | 152600 |
| 2024-06-21 | 74.98 | $74.81 | 75100 |
| 2024-06-20 | 74.96 | $74.96 | 59000 |
| 2024-06-18 | 74.87 | $75.08 | 77103 |
| 2024-06-17 | 74.72 | $74.84 | 55600 |
| 2024-06-14 | 74.61 | $74.45 | 48728 |
| 2024-06-13 | 74.59 | $74.65 | 97900 |
| 2024-06-12 | 74.50 | $74.79 | 60806 |
| 2024-06-11 | 74.34 | $74.08 | 38200 |
| 2024-06-10 | 74.36 | $74.26 | 53500 |
| 2024-06-07 | 74.32 | $74.10 | 43200 |
| 2024-06-06 | 74.31 | $74.50 | 44600 |
| 2024-06-05 | 74.17 | $74.44 | 60600 |
| 2024-06-04 | 74.01 | $73.79 | 53400 |
| 2024-06-03 | 74.02 | $73.86 | 61672 |
| 2024-05-31 | 74.00 | $73.69 | 61500 |
| 2024-05-30 | 74.02 | $73.22 | 61420 |
| 2024-05-29 | 74.19 | $73.19 | 36140 |
| 2024-05-28 | 74.40 | $73.86 | 61223 |
| 2024-05-24 | 74.42 | $74.01 | 54131 |
| 2024-05-23 | 74.40 | $73.46 | 143233 |
| 2024-05-22 | 74.52 | $74.05 | 44452 |
| 2024-05-21 | 74.48 | $74.35 | 39702 |
| 2024-05-20 | 74.32 | $74.33 | 76215 |
| 2024-05-17 | 74.11 | $74.24 | 62905 |
| 2024-05-16 | 73.88 | $74.18 | 58818 |
| 2024-05-15 | 73.60 | $74.34 | 39500 |
| 2024-05-14 | 73.19 | $73.62 | 66200 |
| 2024-05-13 | 72.92 | $73.28 | 58827 |
| 2024-05-10 | 72.68 | $73.21 | 38500 |
| 2024-05-09 | 72.41 | $73.15 | 49400 |
| 2024-05-08 | 72.09 | $72.76 | 31400 |
| 2024-05-07 | 71.83 | $72.83 | 42500 |
| 2024-05-06 | 71.48 | $72.77 | 115100 |
| 2024-05-03 | 71.08 | $72.19 | 59600 |
| 2024-05-02 | 70.78 | $71.50 | 76700 |
| 2024-05-01 | 70.63 | $70.74 | 59146 |
| 2024-04-30 | 70.70 | $70.87 | 65400 |
| 2024-04-29 | 70.75 | $71.75 | 175100 |
| 2024-04-26 | 70.55 | $71.42 | 61600 |
| 2024-04-25 | 70.41 | $70.89 | 56600 |
| 2024-04-24 | 70.42 | $71.14 | 98300 |
| 2024-04-23 | 70.36 | $71.26 | 73116 |
| 2024-04-22 | 70.27 | $70.52 | 63200 |
| 2024-04-19 | 70.40 | $70.02 | 82021 |
| 2024-04-18 | 70.73 | $70.30 | 100800 |
| 2024-04-17 | 71.06 | $70.36 | 109949 |
| 2024-04-16 | 71.45 | $70.55 | 89009 |
| 2024-04-15 | 71.87 | $70.88 | 177100 |
| 2024-04-12 | 72.28 | $71.46 | 92918 |
| 2024-04-11 | 72.60 | $72.38 | 56618 |
| 2024-04-10 | 72.70 | $72.10 | 106500 |
| 2024-04-09 | 72.91 | $72.92 | 66500 |
| 2024-04-08 | 72.91 | $72.80 | 87215 |
| 2024-04-05 | 72.94 | $72.69 | 98117 |
| 2024-04-04 | 73.00 | $72.21 | 72000 |
| 2024-04-03 | 73.23 | $72.80 | 68810 |
| 2024-04-02 | 73.31 | $72.66 | 145604 |
| 2024-04-01 | 73.45 | $73.19 | 140800 |
| 2024-03-28 | 73.44 | $73.46 | 95320 |
| 2024-03-27 | 73.34 | $73.50 | 60565 |
| 2024-03-26 | 73.19 | $72.94 | 90400 |
| 2024-03-25 | 73.17 | $72.99 | 80165 |
| 2024-03-22 | 73.13 | $73.12 | 43517 |
| 2024-03-21 | 73.03 | $73.29 | 173617 |
| 2024-03-20 | 72.84 | $73.14 | 57747 |
| 2024-03-19 | 72.65 | $72.53 | 59810 |
| 2024-03-18 | 72.60 | $72.24 | 56900 |
| 2024-03-15 | 72.62 | $72.04 | 59200 |
| 2024-03-14 | 72.71 | $72.38 | 76700 |
| 2024-03-13 | 72.69 | $72.65 | 98520 |
| 2024-03-12 | 72.57 | $72.68 | 61822 |
| 2024-03-11 | 72.40 | $72.17 | 43800 |
| 2024-03-08 | 72.35 | $72.38 | 56930 |
| 2024-03-07 | 72.21 | $72.60 | 100300 |
| 2024-03-06 | 71.96 | $72.00 | 186200 |
| 2024-03-05 | 71.83 | $71.56 | 101750 |
| 2024-03-04 | 71.81 | $71.90 | 70300 |
| 2024-03-01 | 71.66 | $72.00 | 88800 |
| 2024-02-29 | 71.43 | $71.41 | 58840 |
| 2024-02-28 | 71.34 | $71.14 | 44220 |
| 2024-02-27 | 71.30 | $71.36 | 80244 |
| 2024-02-26 | 71.17 | $71.26 | 76900 |
| 2024-02-23 | 71.04 | $71.45 | 52800 |
| 2024-02-22 | 70.81 | $71.37 | 73300 |
| 2024-02-21 | 70.54 | $70.44 | 123500 |
| 2024-02-20 | 70.51 | $70.35 | 167715 |
| 2024-02-16 | 70.49 | $70.53 | 48400 |
| 2024-02-15 | 70.40 | $70.68 | 66200 |
| 2024-02-14 | 70.24 | $70.16 | 88722 |
| 2024-02-13 | 70.20 | $69.51 | 156548 |
| 2024-02-12 | 70.35 | $70.57 | 57349 |
| 2024-02-09 | 70.19 | $70.42 | 72120 |
| 2024-02-08 | 70.03 | $70.16 | 127700 |
| 2024-02-07 | 69.91 | $70.15 | 69121 |
| 2024-02-06 | 69.77 | $69.95 | 78208 |
| 2024-02-05 | 69.65 | $69.61 | 118200 |
| 2024-02-02 | 69.61 | $69.90 | 47300 |
| 2024-02-01 | 69.47 | $69.76 | 106200 |
| 2024-01-31 | 69.32 | $69.12 | 147043 |
| 2024-01-30 | 69.35 | $69.71 | 78500 |
| 2024-01-29 | 69.19 | $69.77 | 190200 |
| 2024-01-26 | 68.97 | $69.41 | 82437 |
| 2024-01-25 | 68.82 | $69.31 | 64942 |
| 2024-01-24 | 68.65 | $69.06 | 174600 |
| 2024-01-23 | 68.54 | $68.90 | 91700 |
| 2024-01-22 | 68.44 | $68.82 | 319300 |
| 2024-01-19 | 68.35 | $68.66 | 111716 |
| 2024-01-18 | 68.29 | $68.15 | 166243 |
| 2024-01-17 | 68.37 | $67.75 | 90828 |
| 2024-01-16 | 68.61 | $68.17 | 173904 |
| 2024-01-12 | 68.75 | $68.87 | 106000 |
| 2024-01-11 | 68.70 | $68.71 | 436339 |
| 2024-01-10 | 68.69 | $68.70 | 75200 |
| 2024-01-09 | 68.68 | $68.43 | 174900 |
| 2024-01-08 | 68.74 | $68.67 | 339745 |
| 2024-01-05 | 68.74 | $68.01 | 258539 |
| 2024-01-04 | 68.94 | $67.97 | 142800 |
| 2024-01-03 | 69.18 | $68.12 | 136103 |
| 2024-01-02 | 69.42 | $68.58 | 454317 |
| 2023-12-29 | 69.55 | $69.05 | 139400 |
| 2023-12-28 | 69.56 | $69.22 | 150300 |
| 2023-12-27 | 69.49 | $69.28 | 159020 |
| 2023-12-26 | 69.37 | $68.95 | 182200 |
| 2023-12-22 | 69.31 | $68.68 | 152836 |
| 2023-12-21 | 69.31 | $69.20 | 228213 |
| 2023-12-20 | 69.13 | $68.55 | 213723 |
| 2023-12-19 | 69.09 | $69.23 | 159118 |
| 2023-12-18 | 68.81 | $68.79 | 306100 |
| 2023-12-15 | 68.60 | $68.63 | 164324 |
| 2023-12-14 | 68.36 | $68.99 | 209306 |
| 2023-12-13 | 67.95 | $68.38 | 299840 |
| 2023-12-12 | 67.62 | $67.41 | 133600 |
| 2023-12-11 | 67.52 | $67.26 | 538137 |
| 2023-12-08 | 67.42 | $67.05 | 259941 |
| 2023-12-07 | 67.36 | $66.96 | 255000 |
| 2023-12-06 | 67.29 | $66.65 | 243500 |
| 2023-12-05 | 67.29 | $66.65 | 282600 |
| 2023-12-04 | 67.27 | $66.70 | 298747 |
| 2023-12-01 | 67.22 | $67.10 | 173800 |
| 2023-11-30 | 67.01 | $66.50 | 360700 |
| 2023-11-29 | 66.93 | $66.47 | 147202 |
| 2023-11-28 | 66.82 | $66.33 | 168302 |
| 2023-11-27 | 66.71 | $66.25 | 455000 |
| 2023-11-24 | 66.58 | $66.33 | 63649 |
| 2023-11-22 | 66.38 | $66.22 | 148000 |
| 2023-11-21 | 66.16 | $66.10 | 85001 |
| 2023-11-20 | 65.90 | $66.21 | 173631 |
| 2023-11-17 | 65.54 | $65.89 | 251500 |
| 2023-11-16 | 65.18 | $65.49 | 139812 |
| 2023-11-15 | 64.86 | $65.52 | 67808 |
| 2023-11-14 | 64.45 | $65.48 | 126829 |
| 2023-11-13 | 63.94 | $64.12 | 136700 |
| 2023-11-10 | 63.75 | $64.21 | 210435 |
| 2023-11-09 | 63.49 | $63.55 | 155320 |
| 2023-11-08 | 63.36 | $63.94 | 223846 |
| 2023-11-07 | 63.09 | $63.96 | 122538 |
| 2023-11-06 | 62.75 | $63.96 | 163600 |
| 2023-11-03 | 62.33 | $64.01 | 121907 |
| 2023-11-02 | 61.81 | $63.32 | 181104 |
| 2023-11-01 | 61.40 | $62.28 | 210000 |
| 2023-10-31 | 61.24 | $61.66 | 124635 |
| 2023-10-30 | 61.25 | $61.44 | 263400 |
| 2023-10-27 | 61.35 | $60.96 | 170008 |
| 2023-10-26 | 61.64 | $61.14 | 131407 |
| 2023-10-25 | 61.94 | $61.51 | 234000 |
| 2023-10-24 | 62.20 | $62.20 | 40300 |
| 2023-10-23 | 62.31 | $61.76 | 126201 |
| 2023-10-20 | 62.59 | $61.86 | 70732 |
| 2023-10-19 | 62.92 | $62.40 | 75500 |
| 2023-10-18 | 63.14 | $62.85 | 58900 |
| 2023-10-17 | 63.28 | $63.64 | 134208 |
| 2023-10-16 | 63.21 | $63.72 | 148500 |
| 2023-10-13 | 63.10 | $63.28 | 48600 |
| 2023-10-12 | 63.11 | $63.77 | 53843 |
| 2023-10-11 | 62.97 | $64.06 | 203800 |
| 2023-10-10 | 62.73 | $63.77 | 89100 |
| 2023-10-09 | 62.53 | $63.32 | 65200 |
| 2023-10-06 | 62.45 | $63.07 | 70710 |
| 2023-10-05 | 62.44 | $62.56 | 119403 |
| 2023-10-04 | 62.60 | $62.42 | 119108 |
| 2023-10-03 | 62.86 | $62.13 | 95311 |
| 2023-10-02 | 63.28 | $63.07 | 89226 |
| 2023-09-29 | 63.50 | $63.49 | 76510 |
| 2023-09-28 | 63.66 | $63.67 | 113200 |
| 2023-09-27 | 63.80 | $63.24 | 45123 |
| 2023-09-26 | 64.12 | $63.30 | 48017 |
| 2023-09-25 | 64.50 | $64.05 | 109400 |
| 2023-09-22 | 64.73 | $64.09 | 70900 |
| 2023-09-21 | 65.01 | $64.05 | 88200 |
| 2023-09-20 | 65.36 | $65.02 | 112706 |
| 2023-09-19 | 65.48 | $65.33 | 87400 |
| 2023-09-18 | 65.53 | $65.44 | 58000 |
| 2023-09-15 | 65.55 | $65.51 | 83000 |
| 2023-09-14 | 65.57 | $65.97 | 67833 |
| 2023-09-13 | 65.44 | $65.45 | 35700 |
| 2023-09-12 | 65.44 | $65.46 | 75804 |
| 2023-09-11 | 65.45 | $65.69 | 59500 |
| 2023-09-08 | 65.38 | $65.28 | 43729 |
| 2023-09-07 | 65.44 | $65.27 | 67300 |
| 2023-09-06 | 65.51 | $65.38 | 49717 |
| 2023-09-05 | 65.56 | $65.78 | 68505 |
| 2023-09-01 | 65.50 | $66.13 | 68300 |
| 2023-08-31 | 65.32 | $66.13 | 56600 |
| 2023-08-30 | 65.10 | $66.17 | 64708 |
| 2023-08-29 | 64.82 | $66.09 | 93000 |
| 2023-08-28 | 64.51 | $65.31 | 66100 |
| 2023-08-25 | 64.40 | $64.85 | 61642 |
| 2023-08-24 | 64.42 | $64.61 | 54131 |
| 2023-08-23 | 64.52 | $65.20 | 60100 |
| 2023-08-22 | 64.48 | $64.55 | 91736 |
| 2023-08-21 | 64.64 | $64.63 | 70900 |
| 2023-08-18 | 64.83 | $64.47 | 46400 |
| 2023-08-17 | 65.12 | $64.50 | 79543 |
| 2023-08-16 | 65.47 | $64.85 | 84426 |
| 2023-08-15 | 65.79 | $65.26 | 53800 |
| 2023-08-14 | 66.06 | $65.90 | 62940 |
| 2023-08-11 | 66.19 | $65.84 | 43616 |
| 2023-08-10 | 66.37 | $66.09 | 51335 |
| 2023-08-09 | 66.51 | $66.13 | 60900 |
| 2023-08-08 | 66.67 | $66.32 | 94404 |
| 2023-08-07 | 66.81 | $66.51 | 49600 |
| 2023-08-04 | 66.92 | $66.21 | 78800 |
| 2023-08-03 | 67.14 | $66.21 | 46910 |
| 2023-08-02 | 67.40 | $66.42 | 50031 |
| 2023-08-01 | 67.65 | $67.32 | 67600 |
| 2023-07-31 | 67.67 | $67.72 | 67300 |
| 2023-07-28 | 67.55 | $67.64 | 72401 |
| 2023-07-27 | 67.42 | $67.03 | 50900 |
| 2023-07-26 | 67.45 | $67.38 | 62647 |
| 2023-07-25 | 67.36 | $67.32 | 47004 |
| 2023-07-24 | 67.26 | $67.22 | 57409 |
| 2023-07-21 | 67.17 | $67.05 | 153700 |
| 2023-07-20 | 67.10 | $66.95 | 62827 |
| 2023-07-19 | 67.04 | $67.42 | 40948 |
| 2023-07-18 | 66.81 | $67.32 | 85014 |
| 2023-07-17 | 66.55 | $66.96 | 94600 |
| 2023-07-14 | 66.33 | $66.75 | 81919 |
| 2023-07-13 | 66.14 | $67.07 | 71411 |
| 2023-07-12 | 65.79 | $66.39 | 73309 |
| 2023-07-11 | 65.58 | $65.68 | 175500 |
| 2023-07-10 | 65.55 | $65.25 | 43600 |
| 2023-07-07 | 65.65 | $65.01 | 110900 |
| 2023-07-06 | 65.84 | $64.91 | 70327 |
| 2023-07-05 | 66.10 | $65.63 | 76523 |
| 2023-07-03 | 66.18 | $66.36 | 56532 |
| 2023-06-30 | 66.04 | $66.34 | 72424 |
| 2023-06-29 | 65.87 | $65.71 | 53852 |
| 2023-06-28 | 65.86 | $65.61 | 38046 |
| 2023-06-27 | 65.87 | $65.66 | 101206 |
| 2023-06-26 | 65.86 | $65.15 | 78500 |
| 2023-06-23 | 66.00 | $65.19 | 57005 |
| 2023-06-22 | 66.15 | $65.64 | 34011 |
| 2023-06-21 | 66.18 | $65.73 | 61845 |
| 2023-06-20 | 66.18 | $65.95 | 69400 |
| 2023-06-16 | 66.09 | $66.31 | 55847 |
| 2023-06-15 | 65.86 | $66.51 | 57407 |
| 2023-06-14 | 65.51 | $65.84 | 77500 |
| 2023-06-13 | 65.28 | $65.80 | 124300 |
| 2023-06-12 | 65.01 | $65.38 | 55540 |
| 2023-06-09 | 64.80 | $65.01 | 88342 |
| 2023-06-08 | 64.66 | $65.07 | 77600 |
| 2023-06-07 | 64.47 | $64.67 | 51600 |
| 2023-06-06 | 64.35 | $64.95 | 46500 |
| 2023-06-05 | 64.12 | $64.63 | 116842 |
| 2023-06-02 | 63.93 | $64.81 | 110838 |
| 2023-06-01 | 63.65 | $63.98 | 110947 |
| 2023-05-31 | 63.57 | $63.45 | 82528 |
| 2023-05-30 | 63.64 | $63.70 | 109321 |
| 2023-05-26 | 63.65 | $63.89 | 84500 |
| 2023-05-25 | 63.59 | $63.23 | 138442 |
| 2023-05-24 | 63.74 | $63.05 | 103520 |
| 2023-05-23 | 63.98 | $63.65 | 86249 |
| 2023-05-22 | 64.08 | $64.19 | 50549 |
| 2023-05-19 | 64.03 | $64.19 | 131100 |
| 2023-05-18 | 63.96 | $64.20 | 71654 |
| 2023-05-17 | 63.87 | $63.96 | 76036 |
| 2023-05-16 | 63.85 | $63.54 | 37943 |
| 2023-05-15 | 63.94 | $64.00 | 47716 |
| 2023-05-12 | 63.91 | $63.72 | 92900 |
| 2023-05-11 | 63.96 | $63.85 | 56125 |
| 2023-05-10 | 63.97 | $64.00 | 36800 |
| 2023-05-09 | 63.94 | $63.82 | 35441 |
| 2023-05-08 | 63.96 | $64.08 | 51600 |
| 2023-05-05 | 63.89 | $64.10 | 60023 |
| 2023-05-04 | 63.80 | $63.31 | 35846 |
| 2023-05-03 | 63.94 | $63.51 | 81900 |
| 2023-05-02 | 64.04 | $63.67 | 44200 |
| 2023-05-01 | 64.10 | $64.16 | 69424 |
| 2023-04-28 | 64.03 | $64.17 | 96118 |
| 2023-04-27 | 63.92 | $63.82 | 45029 |
| 2023-04-26 | 63.90 | $63.04 | 54300 |
| 2023-04-25 | 64.12 | $63.27 | 54700 |
| 2023-04-24 | 64.30 | $63.93 | 70008 |
| 2023-04-21 | 64.31 | $63.84 | 172200 |
| 2023-04-20 | 64.33 | $63.82 | 141628 |
| 2023-04-19 | 64.36 | $64.05 | 162700 |
| 2023-04-18 | 64.31 | $64.19 | 76000 |
| 2023-04-17 | 64.20 | $64.02 | 215600 |
| 2023-04-14 | 64.10 | $64.03 | 92241 |
| 2023-04-13 | 63.97 | $64.25 | 56600 |
| 2023-04-12 | 63.73 | $63.51 | 102227 |
| 2023-04-11 | 63.66 | $63.64 | 116400 |
| 2023-04-10 | 63.53 | $63.47 | 167600 |
| 2023-04-06 | 63.41 | $63.50 | 39709 |
| 2023-04-05 | 63.25 | $63.23 | 60500 |
| 2023-04-04 | 63.13 | $63.45 | 64015 |
| 2023-04-03 | 62.91 | $63.89 | 107802 |
| 2023-03-31 | 62.49 | $63.59 | 84500 |
| 2023-03-30 | 62.07 | $62.95 | 62424 |
| 2023-03-29 | 61.77 | $62.62 | 289110 |
| 2023-03-28 | 61.50 | $61.90 | 60100 |
| 2023-03-27 | 61.40 | $61.95 | 97735 |
| 2023-03-24 | 61.28 | $61.86 | 56200 |
| 2023-03-23 | 61.16 | $61.65 | 59900 |
| 2023-03-22 | 61.08 | $61.58 | 88100 |
| 2023-03-21 | 61.02 | $62.02 | 60100 |
| 2023-03-20 | 60.81 | $61.42 | 85200 |
| 2023-03-17 | 60.76 | $60.91 | 68800 |
| 2023-03-16 | 60.87 | $61.51 | 272500 |
| 2023-03-15 | 60.82 | $60.64 | 128145 |
| 2023-03-14 | 61.05 | $61.31 | 47900 |
| 2023-03-13 | 61.13 | $60.75 | 90728 |
| 2023-03-10 | 61.41 | $60.81 | 99900 |
| 2023-03-09 | 61.74 | $61.41 | 59200 |
| 2023-03-08 | 61.97 | $62.17 | 57000 |
| 2023-03-07 | 62.01 | $61.98 | 94834 |
| 2023-03-06 | 62.13 | $62.84 | 66000 |
| 2023-03-03 | 62.00 | $62.87 | 57747 |
| 2023-03-02 | 61.85 | $62.08 | 54700 |
| 2023-03-01 | 61.92 | $61.90 | 60100 |
| 2023-02-28 | 62.07 | $61.80 | 72500 |
| 2023-02-27 | 62.30 | $62.07 | 54408 |
| 2023-02-24 | 62.49 | $61.77 | 77200 |
| 2023-02-23 | 62.83 | $62.42 | 75000 |
| 2023-02-22 | 63.04 | $62.05 | 105225 |
| 2023-02-21 | 63.41 | $62.32 | 93400 |
| 2023-02-17 | 63.78 | $63.29 | 38932 |
| 2023-02-16 | 63.91 | $63.27 | 67501 |
| 2023-02-15 | 64.08 | $63.77 | 74304 |
| 2023-02-14 | 64.12 | $63.92 | 54800 |
| 2023-02-13 | 64.11 | $63.92 | 76006 |
| 2023-02-10 | 64.09 | $63.40 | 114400 |
| 2023-02-09 | 64.23 | $63.38 | 70500 |
| 2023-02-08 | 64.38 | $63.65 | 112900 |
| 2023-02-07 | 64.48 | $64.08 | 76200 |
| 2023-02-06 | 64.45 | $63.64 | 80300 |
| 2023-02-03 | 64.54 | $64.17 | 86434 |
| 2023-02-02 | 64.46 | $64.81 | 73922 |
| 2023-02-01 | 64.15 | $64.42 | 139904 |
| 2023-01-31 | 63.88 | $63.72 | 344500 |
| 2023-01-30 | 63.75 | $63.21 | 378600 |
| 2023-01-27 | 63.75 | $63.81 | 198100 |
| 2023-01-26 | 63.55 | $63.74 | 76200 |
| 2023-01-25 | 63.30 | $63.37 | 172100 |
| 2023-01-24 | 63.11 | $63.25 | 138735 |
| 2023-01-23 | 62.90 | $63.33 | 471027 |
| 2023-01-20 | 62.61 | $62.87 | 279531 |
| 2023-01-19 | 62.39 | $62.19 | 219500 |
| 2023-01-18 | 62.33 | $62.41 | 163216 |
| 2023-01-17 | 62.18 | $62.79 | 1.0M |
| 2023-01-13 | 61.86 | $62.81 | 161004 |
| 2023-01-12 | 61.46 | $62.71 | 660317 |
| 2023-01-11 | 61.00 | $62.16 | 80517 |
| 2023-01-10 | 60.61 | $61.57 | 459634 |
| 2023-01-09 | 60.32 | $61.42 | 614000 |
| 2023-01-06 | 60.02 | $61.28 | 383520 |
| 2023-01-05 | 59.71 | $60.06 | 317500 |
| 2023-01-04 | 59.71 | $60.44 | 256800 |
| 2023-01-03 | 59.60 | $59.87 | 681900 |
| 2022-12-30 | 59.66 | $59.75 | 295800 |
| 2022-12-29 | 59.78 | $60.09 | 374615 |
| 2022-12-28 | 59.83 | $59.29 | 252700 |
| 2022-12-27 | 60.14 | $59.82 | 433620 |
| 2022-12-23 | 60.36 | $59.95 | 448045 |
| 2022-12-22 | 60.59 | $60.16 | 316802 |
| 2022-12-21 | 60.81 | $60.65 | 206500 |
| 2022-12-20 | 60.92 | $60.07 | 328300 |
| 2022-12-19 | 61.24 | $59.99 | 965705 |
| 2022-12-16 | 61.66 | $60.49 | 813705 |
| 2022-12-15 | 62.00 | $60.82 | 213102 |
| 2022-12-14 | 62.30 | $62.10 | 338600 |
| 2022-12-13 | 62.25 | $62.19 | 286400 |
| 2022-12-12 | 62.15 | $61.73 | 1.2M |
| 2022-12-09 | 62.17 | $61.28 | 233000 |
| 2022-12-08 | 62.32 | $61.62 | 502826 |
| 2022-12-07 | 62.38 | $61.29 | 546135 |
| 2022-12-06 | 62.55 | $61.29 | 235900 |
| 2022-12-05 | 62.73 | $61.67 | 484900 |
| 2022-12-02 | 62.81 | $62.69 | 355400 |
| 2022-12-01 | 62.56 | $62.68 | 346900 |
| 2022-11-30 | 62.24 | $62.34 | 374218 |
| 2022-11-29 | 61.94 | $61.09 | 286002 |
| 2022-11-28 | 61.95 | $60.92 | 700405 |
| 2022-11-25 | 62.00 | $61.72 | 276018 |
| 2022-11-23 | 61.78 | $61.60 | 131300 |
| 2022-11-22 | 61.53 | $61.24 | 166800 |
| 2022-11-21 | 61.32 | $60.54 | 430548 |
| 2022-11-18 | 61.26 | $60.83 | 452000 |
| 2022-11-17 | 61.07 | $60.66 | 454708 |
| 2022-11-16 | 60.87 | $60.87 | 254410 |
| 2022-11-15 | 60.55 | $61.14 | 176412 |
| 2022-11-14 | 60.04 | $60.55 | 255129 |
| 2022-11-11 | 59.60 | $60.99 | 323922 |
| 2022-11-10 | 58.90 | $60.32 | 514413 |
| 2022-11-09 | 58.25 | $57.74 | 85000 |
| 2022-11-08 | 58.27 | $58.60 | 281626 |
| 2022-11-07 | 58.01 | $58.15 | 378710 |
| 2022-11-04 | 57.82 | $57.90 | 263830 |
| 2022-11-03 | 57.67 | $56.72 | 288646 |
| 2022-11-02 | 57.86 | $57.15 | 251629 |
| 2022-11-01 | 57.95 | $58.11 | 158646 |
| 2022-10-31 | 57.74 | $58.08 | 266400 |
| 2022-10-28 | 57.49 | $58.32 | 149844 |
| 2022-10-27 | 57.11 | $57.70 | 199600 |
| 2022-10-26 | 56.83 | $57.85 | 359200 |
| 2022-10-25 | 56.45 | $57.82 | 186100 |
| 2022-10-24 | 56.00 | $56.93 | 184418 |
| 2022-10-21 | 55.74 | $56.83 | 202808 |
| 2022-10-20 | 55.47 | $55.77 | 162900 |
| 2022-10-19 | 55.48 | $56.05 | 200800 |
| 2022-10-18 | 55.42 | $56.68 | 87000 |
| 2022-10-17 | 55.16 | $56.21 | 172600 |
| 2022-10-14 | 55.00 | $55.07 | 127200 |
| 2022-10-13 | 55.20 | $56.08 | 236900 |
| 2022-10-12 | 55.13 | $55.11 | 117100 |
| 2022-10-11 | 55.38 | $55.26 | 192348 |
| 2022-10-10 | 55.66 | $55.58 | 146132 |
| 2022-10-07 | 55.92 | $55.92 | 117300 |
| 2022-10-06 | 56.14 | $57.09 | 155100 |
| 2022-10-05 | 56.06 | $57.65 | 186414 |
| 2022-10-04 | 55.81 | $57.89 | 146400 |
| 2022-10-03 | 55.45 | $56.55 | 146800 |
| 2022-09-30 | 55.46 | $55.45 | 159635 |
| 2022-09-29 | 55.85 | $55.94 | 157700 |
| 2022-09-28 | 56.21 | $56.78 | 100008 |
| 2022-09-27 | 56.40 | $55.79 | 187626 |
| 2022-09-26 | 56.97 | $55.93 | 184111 |
| 2022-09-23 | 57.65 | $56.66 | 123711 |
| 2022-09-22 | 58.27 | $57.77 | 93514 |
| 2022-09-21 | 58.70 | $58.17 | 43808 |
| 2022-09-20 | 59.10 | $58.89 | 71500 |
| 2022-09-19 | 59.39 | $59.48 | 198440 |
| 2022-09-16 | 59.56 | $59.26 | 111448 |
| 2022-09-15 | 59.86 | $59.66 | 146400 |
| 2022-09-14 | 60.10 | $60.19 | 57501 |
| 2022-09-13 | 60.25 | $59.93 | 65533 |
| 2022-09-12 | 60.52 | $61.98 | 210014 |
| 2022-09-09 | 60.21 | $61.43 | 79549 |
| 2022-09-08 | 60.02 | $60.52 | 36700 |
| 2022-09-07 | 60.10 | $60.36 | 57200 |
| 2022-09-06 | 60.25 | $59.55 | 92228 |
| 2022-09-02 | 60.71 | $59.93 | 78742 |
| 2022-09-01 | 61.17 | $60.23 | 75731 |
| 2022-08-31 | 61.63 | $60.50 | 73419 |
| 2022-08-30 | 62.12 | $60.83 | 63141 |
| 2022-08-29 | 62.62 | $61.34 | 478900 |
| 2022-08-26 | 63.07 | $61.72 | 87100 |
| 2022-08-25 | 63.49 | $63.17 | 134000 |
| 2022-08-24 | 63.53 | $62.40 | 48927 |
| 2022-08-23 | 63.82 | $62.37 | 71945 |
| 2022-08-22 | 64.18 | $62.38 | 344445 |
| 2022-08-19 | 64.60 | $63.32 | 141003 |
| 2022-08-18 | 64.80 | $64.15 | 108000 |
| 2022-08-17 | 64.76 | $64.06 | 142700 |
| 2022-08-16 | 64.72 | $64.54 | 126322 |
| 2022-08-15 | 64.51 | $64.54 | 181000 |
| 2022-08-12 | 64.22 | $64.46 | 76600 |
| 2022-08-11 | 63.88 | $63.74 | 170645 |
| 2022-08-10 | 63.68 | $63.80 | 107614 |
| 2022-08-09 | 63.40 | $62.65 | 69600 |
| 2022-08-08 | 63.40 | $62.98 | 109800 |
| 2022-08-05 | 63.29 | $62.87 | 91000 |
| 2022-08-04 | 63.16 | $63.15 | 80800 |
| 2022-08-03 | 62.91 | $63.03 | 72500 |
| 2022-08-02 | 62.62 | $62.41 | 70700 |
| 2022-08-01 | 62.45 | $63.00 | 264638 |
| 2022-07-29 | 62.04 | $62.97 | 74033 |
| 2022-07-28 | 61.54 | $62.36 | 140200 |
| 2022-07-27 | 61.12 | $61.78 | 240546 |
| 2022-07-26 | 60.78 | $60.67 | 170643 |
| 2022-07-25 | 60.71 | $61.21 | 186300 |
| 2022-07-22 | 60.46 | $61.06 | 266000 |
| 2022-07-21 | 60.19 | $61.30 | 140700 |
| 2022-07-20 | 59.79 | $60.77 | 102000 |
| 2022-07-19 | 59.48 | $60.57 | 67839 |
| 2022-07-18 | 59.16 | $59.46 | 113341 |
| 2022-07-15 | 59.14 | $59.57 | 208839 |
| 2022-07-14 | 59.08 | $58.74 | 159444 |
| 2022-07-13 | 59.29 | $59.17 | 105700 |
| 2022-07-12 | 59.41 | $59.28 | 66110 |
| 2022-07-11 | 59.53 | $59.55 | 172800 |
| 2022-07-08 | 59.60 | $60.08 | 100300 |
| 2022-07-07 | 59.54 | $60.21 | 167800 |
| 2022-07-06 | 59.42 | $59.47 | 128800 |
| 2022-07-05 | 59.53 | $59.45 | 485447 |
| 2022-07-01 | 59.68 | $60.25 | 206709 |
| 2022-06-30 | 59.62 | $59.89 | 87742 |
| 2022-06-29 | 59.68 | $60.14 | 213400 |
| 2022-06-28 | 59.68 | $60.21 | 120919 |
| 2022-06-27 | 59.67 | $60.91 | 245600 |
| 2022-06-24 | 59.46 | $61.09 | 119100 |
| 2022-06-23 | 59.17 | $59.76 | 178800 |
| 2022-06-22 | 59.25 | $59.46 | 162700 |
| 2022-06-21 | 59.47 | $59.52 | 257829 |
| 2022-06-17 | 59.73 | $58.72 | 88400 |
| 2022-06-16 | 60.34 | $58.69 | 155422 |
| 2022-06-15 | 61.09 | $60.05 | 132900 |
| 2022-06-14 | 61.60 | $59.27 | 279123 |
| 2022-06-13 | 62.48 | $59.47 | 342716 |
| 2022-06-10 | 63.50 | $61.53 | 101911 |
| 2022-06-09 | 64.08 | $62.87 | 81000 |
| 2022-06-08 | 64.36 | $64.05 | 113819 |
| 2022-06-07 | 64.33 | $64.57 | 299500 |
| 2022-06-06 | 64.12 | $64.16 | 256300 |
| 2022-06-03 | 63.99 | $64.09 | 159221 |
| 2022-06-02 | 63.84 | $64.96 | 319000 |
| 2022-06-01 | 63.39 | $63.97 | 154115 |
| 2022-05-31 | 63.16 | $64.35 | 272400 |
| 2022-05-27 | 62.75 | $64.63 | 149900 |
| 2022-05-26 | 62.18 | $63.70 | 121220 |
| 2022-05-25 | 61.79 | $62.78 | 158900 |
| 2022-05-24 | 61.61 | $62.42 | 112300 |
| 2022-05-23 | 61.53 | $62.75 | 572734 |
| 2022-05-20 | 61.34 | $62.00 | 110329 |
| 2022-05-19 | 61.36 | $61.80 | 121438 |
| 2022-05-18 | 61.48 | $61.70 | 140400 |
| 2022-05-17 | 61.68 | $63.35 | 73400 |
| 2022-05-16 | 61.42 | $62.38 | 114400 |
| 2022-05-13 | 61.43 | $62.47 | 262200 |
| 2022-05-12 | 61.45 | $61.26 | 204100 |
| 2022-05-11 | 61.88 | $61.34 | 147300 |
| 2022-05-10 | 62.41 | $61.94 | 156500 |
| 2022-05-09 | 62.89 | $61.69 | 208232 |
| 2022-05-06 | 63.58 | $63.30 | 106700 |
| 2022-05-05 | 63.93 | $63.69 | 149914 |
| 2022-05-04 | 64.25 | $65.66 | 96900 |
| 2022-05-03 | 64.03 | $64.32 | 152000 |
| 2022-05-02 | 64.21 | $64.04 | 119200 |
| 2022-04-29 | 64.54 | $63.98 | 52400 |
| 2022-04-28 | 64.98 | $65.30 | 93000 |
| 2022-04-27 | 65.11 | $64.24 | 176000 |
| 2022-04-26 | 65.62 | $64.18 | 102905 |
| 2022-04-25 | 66.28 | $65.61 | 112520 |
| 2022-04-22 | 66.64 | $65.44 | 186500 |
| 2022-04-21 | 67.14 | $66.71 | 276400 |
| 2022-04-20 | 67.36 | $67.50 | 58321 |
| 2022-04-19 | 67.38 | $67.33 | 140900 |
| 2022-04-18 | 67.46 | $66.84 | 86447 |
| 2022-04-14 | 67.71 | $66.95 | 66000 |
| 2022-04-13 | 68.00 | $67.54 | 79401 |
| 2022-04-12 | 68.15 | $66.96 | 108900 |
| 2022-04-11 | 68.53 | $67.18 | 119700 |
| 2022-04-08 | 68.92 | $67.97 | 85506 |
| 2022-04-07 | 69.13 | $68.08 | 76814 |
| 2022-04-06 | 69.35 | $68.02 | 92311 |
| 2022-04-05 | 69.63 | $68.65 | 53657 |
| 2022-04-04 | 69.76 | $69.52 | 53423 |
| 2022-04-01 | 69.63 | $69.28 | 79400 |
| 2022-03-31 | 69.53 | $68.94 | 90800 |
| 2022-03-30 | 69.51 | $69.82 | 75500 |
| 2022-03-29 | 69.20 | $70.03 | 92351 |
| 2022-03-28 | 68.73 | $69.17 | 67100 |
| 2022-03-25 | 68.43 | $68.92 | 44000 |
| 2022-03-24 | 68.14 | $68.84 | 55612 |
| 2022-03-23 | 67.81 | $68.30 | 108500 |
| 2022-03-22 | 67.57 | $68.94 | 56700 |
| 2022-03-21 | 67.08 | $68.33 | 97900 |
| 2022-03-18 | 66.67 | $68.66 | 48936 |
| 2022-03-17 | 66.08 | $67.97 | 68400 |
| 2022-03-16 | 65.59 | $67.48 | 89537 |
| 2022-03-15 | 65.16 | $65.79 | 138600 |
| 2022-03-14 | 65.19 | $65.04 | 174100 |
| 2022-03-11 | 65.48 | $65.36 | 58547 |
| 2022-03-10 | 65.76 | $66.06 | 85900 |
| 2022-03-09 | 65.89 | $66.49 | 67523 |
| 2022-03-08 | 65.94 | $65.00 | 207420 |
| 2022-03-07 | 66.49 | $65.00 | 113700 |
| 2022-03-04 | 67.17 | $66.79 | 76700 |
| 2022-03-03 | 67.46 | $67.46 | 88800 |
| 2022-03-02 | 67.60 | $68.05 | 50423 |
| 2022-03-01 | 67.60 | $67.35 | 102400 |
| 2022-02-28 | 67.84 | $68.19 | 108512 |
| 2022-02-25 | 67.87 | $68.48 | 88912 |
| 2022-02-24 | 67.83 | $67.20 | 144600 |
| 2022-02-23 | 68.21 | $67.08 | 109800 |
| 2022-02-22 | 68.71 | $67.92 | 94300 |
| 2022-02-18 | 69.07 | $68.59 | 60300 |
| 2022-02-17 | 69.30 | $68.88 | 80909 |
| 2022-02-16 | 69.50 | $69.96 | 74131 |
| 2022-02-15 | 69.40 | $69.71 | 80307 |
| 2022-02-14 | 69.37 | $68.86 | 64809 |
| 2022-02-11 | 69.61 | $69.21 | 87470 |
| 2022-02-10 | 69.80 | $70.05 | 71100 |
| 2022-02-09 | 69.76 | $70.98 | 53400 |
| 2022-02-08 | 69.43 | $70.14 | 48500 |
| 2022-02-07 | 69.31 | $69.69 | 82006 |
| 2022-02-04 | 69.31 | $69.85 | 63117 |
| 2022-02-03 | 69.26 | $69.74 | 84540 |
| 2022-02-02 | 69.26 | $70.87 | 103122 |
| 2022-02-01 | 68.91 | $70.44 | 90405 |
| 2022-01-31 | 68.64 | $70.01 | 129700 |
| 2022-01-28 | 68.46 | $68.93 | 132236 |
| 2022-01-27 | 68.61 | $68.01 | 122300 |
| 2022-01-26 | 69.09 | $68.32 | 213239 |
| 2022-01-25 | 69.61 | $68.69 | 403400 |
| 2022-01-24 | 70.14 | $69.23 | 484600 |
| 2022-01-21 | 70.62 | $69.35 | 150767 |
| 2022-01-20 | 71.19 | $70.25 | 158100 |
| 2022-01-19 | 71.60 | $70.74 | 66800 |
| 2022-01-18 | 71.95 | $70.99 | 227230 |
| 2022-01-14 | 72.30 | $72.07 | 197800 |
| 2022-01-13 | 72.39 | $72.18 | 159233 |
| 2022-01-12 | 72.46 | $72.82 | 153702 |
| 2022-01-11 | 72.35 | $72.44 | 66200 |
| 2022-01-10 | 72.33 | $71.77 | 301100 |
| 2022-01-07 | 72.52 | $71.96 | 131600 |
| 2022-01-06 | 72.68 | $72.07 | 151901 |
| 2022-01-05 | 72.85 | $72.19 | 67046 |
| 2022-01-04 | 73.02 | $73.15 | 91800 |
| 2022-01-03 | 72.91 | $73.09 | 100849 |
| 2021-12-31 | 72.79 | $72.82 | 94915 |
| 2021-12-30 | 72.74 | $72.97 | 123806 |
| 2021-12-29 | 72.61 | $72.96 | 73000 |
| 2021-12-28 | 72.46 | $73.00 | 120200 |
| 2021-12-27 | 72.27 | $73.05 | 136401 |
| 2021-12-23 | 72.01 | $72.38 | 174842 |
| 2021-12-22 | 71.91 | $72.59 | 107100 |
| 2021-12-21 | 71.73 | $72.03 | 143440 |
| 2021-12-20 | 71.69 | $71.06 | 140616 |
| 2021-12-17 | 71.95 | $71.69 | 123438 |
| 2021-12-16 | 72.07 | $72.24 | 81238 |
| 2021-12-15 | 72.04 | $72.52 | 115734 |
| 2021-12-14 | 71.92 | $71.76 | 104235 |
| 2021-12-13 | 72.01 | $72.15 | 427300 |
| 2021-12-10 | 72.01 | $72.74 | 123900 |
| 2021-12-09 | 71.82 | $72.31 | 93100 |
| 2021-12-08 | 71.73 | $72.79 | 80400 |
| 2021-12-07 | 71.47 | $72.62 | 193010 |
| 2021-12-06 | 71.22 | $71.59 | 181308 |
| 2021-12-03 | 71.24 | $70.99 | 99343 |
| 2021-12-02 | 71.47 | $71.33 | 112132 |
| 2021-12-01 | 71.65 | $70.56 | 82400 |
| 2021-11-30 | 72.12 | $71.13 | 116900 |
| 2021-11-29 | 72.52 | $71.84 | 82800 |
| 2021-11-26 | 72.78 | $71.42 | 72121 |
| 2021-11-24 | 73.23 | $72.76 | 73034 |
| 2021-11-23 | 73.35 | $72.79 | 79000 |
| 2021-11-22 | 73.48 | $72.82 | 77301 |
| 2021-11-19 | 73.63 | $73.17 | 50244 |
| 2021-11-18 | 73.69 | $73.35 | 60048 |
| 2021-11-17 | 73.69 | $73.22 | 58905 |
| 2021-11-16 | 73.73 | $73.45 | 61200 |
| 2021-11-15 | 73.69 | $73.37 | 50800 |
| 2021-11-12 | 73.66 | $73.36 | 62700 |
| 2021-11-11 | 73.62 | $73.09 | 32400 |
| 2021-11-10 | 73.64 | $72.91 | 46109 |
| 2021-11-09 | 73.72 | $73.53 | 71133 |
| 2021-11-08 | 73.59 | $73.61 | 56100 |
| 2021-11-05 | 73.41 | $73.53 | 259549 |
| 2021-11-04 | 73.19 | $73.26 | 46324 |
| 2021-11-03 | 73.00 | $73.16 | 39500 |
| 2021-11-02 | 72.80 | $72.71 | 67100 |
| 2021-11-01 | 72.67 | $72.67 | 46031 |
| 2021-10-29 | 72.53 | $72.48 | 54800 |
| 2021-10-28 | 72.40 | $72.59 | 44319 |
| 2021-10-27 | 72.20 | $72.04 | 45605 |
| 2021-10-26 | 72.12 | $72.29 | 58400 |
| 2021-10-25 | 71.94 | $72.25 | 45402 |
| 2021-10-22 | 71.73 | $72.11 | 65215 |
| 2021-10-21 | 71.50 | $72.06 | 49636 |
| 2021-10-20 | 71.24 | $72.05 | 45636 |
| 2021-10-19 | 70.92 | $71.80 | 47100 |
| 2021-10-18 | 70.61 | $71.51 | 73700 |
| 2021-10-15 | 70.33 | $71.51 | 54146 |
| 2021-10-14 | 69.98 | $71.09 | 58201 |
| 2021-10-13 | 69.70 | $70.30 | 41000 |
| 2021-10-12 | 69.61 | $69.86 | 57827 |
| 2021-10-11 | 69.66 | $69.86 | 97800 |
| 2021-10-08 | 69.72 | $70.25 | 41200 |
| 2021-10-07 | 69.68 | $70.32 | 53300 |
| 2021-10-06 | 69.62 | $69.72 | 91400 |
| 2021-10-05 | 69.75 | $69.85 | 105758 |
| 2021-10-04 | 69.88 | $69.49 | 48244 |
| 2021-10-01 | 70.16 | $70.10 | 42532 |
| 2021-09-30 | 70.31 | $69.81 | 65400 |
| 2021-09-29 | 70.61 | $70.16 | 60110 |
| 2021-09-28 | 70.86 | $70.15 | 68500 |
| 2021-09-27 | 71.17 | $71.33 | 27300 |
| 2021-09-24 | 71.19 | $71.39 | 39422 |
| 2021-09-23 | 71.19 | $71.60 | 69253 |
| 2021-09-22 | 71.13 | $70.94 | 52100 |
| 2021-09-21 | 71.27 | $70.54 | 49723 |
| 2021-09-20 | 71.57 | $70.35 | 93000 |
| 2021-09-17 | 72.00 | $71.36 | 64314 |
| 2021-09-16 | 72.20 | $72.01 | 37217 |
| 2021-09-15 | 72.24 | $72.10 | 50836 |
| 2021-09-14 | 72.25 | $71.77 | 54300 |
| 2021-09-13 | 72.37 | $72.07 | 52885 |
| 2021-09-10 | 72.42 | $71.78 | 50100 |
| 2021-09-09 | 72.56 | $72.15 | 55700 |
| 2021-09-08 | 72.61 | $72.28 | 46000 |
| 2021-09-07 | 72.62 | $72.60 | 75343 |
| 2021-09-03 | 72.52 | $72.77 | 47041 |
| 2021-09-02 | 72.34 | $72.62 | 59700 |
| 2021-09-01 | 72.17 | $72.48 | 79300 |
| 2021-08-31 | 71.99 | $72.29 | 54100 |
| 2021-08-30 | 71.83 | $72.20 | 51000 |
| 2021-08-27 | 71.66 | $72.08 | 102200 |
| 2021-08-26 | 71.49 | $71.40 | 127000 |
| 2021-08-25 | 71.50 | $71.75 | 55300 |
| 2021-08-24 | 71.39 | $71.74 | 57000 |
| 2021-08-23 | 71.25 | $71.41 | 61200 |
| 2021-08-20 | 71.20 | $70.94 | 51323 |
| 2021-08-19 | 71.27 | $70.56 | 44200 |
| 2021-08-18 | 71.49 | $70.85 | 32400 |
| 2021-08-17 | 71.65 | $71.17 | 52100 |
| 2021-08-16 | 71.75 | $71.69 | 41244 |
| 2021-08-13 | 71.69 | $71.76 | 32833 |
| 2021-08-12 | 71.60 | $71.62 | 30007 |
| 2021-08-11 | 71.52 | $71.67 | 21200 |
| 2021-08-10 | 71.41 | $71.33 | 46632 |
| 2021-08-09 | 71.38 | $71.30 | 37800 |
| 2021-08-06 | 71.34 | $71.31 | 67900 |
| 2021-08-05 | 71.29 | $71.50 | 23200 |
| 2021-08-04 | 71.17 | $71.22 | 38100 |
| 2021-08-03 | 71.10 | $71.43 | 35600 |
| 2021-08-02 | 70.95 | $71.03 | 37900 |
| 2021-07-30 | 70.88 | $70.86 | 38925 |
| 2021-07-29 | 70.86 | $71.27 | 45000 |
| 2021-07-28 | 70.70 | $70.92 | 45823 |
| 2021-07-27 | 70.61 | $70.72 | 30300 |
| 2021-07-26 | 70.57 | $70.94 | 38334 |
| 2021-07-23 | 70.45 | $70.93 | 38200 |
| 2021-07-22 | 70.31 | $70.67 | 45200 |
| 2021-07-21 | 70.22 | $70.49 | 32500 |
| 2021-07-20 | 70.17 | $69.95 | 42629 |
| 2021-07-19 | 70.29 | $69.28 | 75014 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
50.58
2026-07-16
Close Price
$96.86
Vol: 94990
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.05
Average
53.35
Maximum
76.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.58 | $96.86 | 94990 |
| 2026-07-15 | 53.50 | $97.50 | 81218 |
| 2026-07-14 | 51.85 | $97.10 | 69040 |
| 2026-07-13 | 49.51 | $96.55 | 76106 |
| 2026-07-10 | 54.05 | $97.55 | 91100 |
| 2026-07-09 | 52.73 | $97.23 | 110648 |
| 2026-07-08 | 49.70 | $96.52 | 134449 |
| 2026-07-07 | 51.10 | $96.84 | 137200 |
| 2026-07-06 | 54.83 | $97.65 | 82800 |
| 2026-07-02 | 52.13 | $96.99 | 84390 |
| 2026-07-01 | 52.72 | $97.12 | 92400 |
| 2026-06-30 | 54.90 | $97.60 | 103900 |
| 2026-06-29 | 53.92 | $97.34 | 126000 |
| 2026-06-26 | 50.83 | $96.55 | 101600 |
| 2026-06-25 | 52.22 | $96.88 | 76838 |
| 2026-06-24 | 50.98 | $96.56 | 84500 |
| 2026-06-23 | 51.10 | $96.59 | 80974 |
| 2026-06-22 | 57.43 | $98.10 | 89416 |
| 2026-06-18 | 57.97 | $98.22 | 91900 |
| 2026-06-17 | 55.23 | $97.40 | 144982 |
| 2026-06-16 | 58.51 | $98.14 | 87135 |
| 2026-06-15 | 59.46 | $98.35 | 100700 |
| 2026-06-12 | 55.78 | $97.22 | 122105 |
| 2026-06-11 | 54.47 | $96.84 | 145800 |
| 2026-06-10 | 47.64 | $95.09 | 106743 |
| 2026-06-09 | 53.13 | $96.36 | 168800 |
| 2026-06-08 | 52.31 | $96.16 | 89811 |
| 2026-06-05 | 51.05 | $95.85 | 181412 |
| 2026-06-04 | 63.93 | $98.33 | 86341 |
| 2026-06-03 | 63.29 | $98.15 | 118328 |
| 2026-06-02 | 66.33 | $98.64 | 109035 |
| 2026-06-01 | 65.16 | $98.28 | 111421 |
| 2026-05-29 | 64.64 | $98.12 | 113911 |
| 2026-05-28 | 64.17 | $97.97 | 99100 |
| 2026-05-27 | 63.10 | $97.63 | 128000 |
| 2026-05-26 | 63.85 | $97.77 | 113539 |
| 2026-05-22 | 60.68 | $96.76 | 113000 |
| 2026-05-21 | 60.18 | $96.61 | 120500 |
| 2026-05-20 | 59.28 | $96.33 | 98638 |
| 2026-05-19 | 55.36 | $95.19 | 96900 |
| 2026-05-18 | 58.45 | $95.85 | 85925 |
| 2026-05-15 | 57.98 | $95.71 | 139706 |
| 2026-05-14 | 64.80 | $97.07 | 95000 |
| 2026-05-13 | 63.79 | $96.73 | 70439 |
| 2026-05-12 | 62.27 | $96.23 | 72135 |
| 2026-05-11 | 64.79 | $96.72 | 126949 |
| 2026-05-08 | 64.90 | $96.74 | 111125 |
| 2026-05-07 | 62.66 | $95.94 | 156425 |
| 2026-05-06 | 66.11 | $96.63 | 97627 |
| 2026-05-05 | 61.70 | $95.11 | 110831 |
| 2026-05-04 | 58.83 | $94.25 | 128835 |
| 2026-05-01 | 61.59 | $94.79 | 112200 |
| 2026-04-30 | 61.17 | $94.66 | 144836 |
| 2026-04-29 | 57.24 | $93.50 | 113744 |
| 2026-04-28 | 58.85 | $93.83 | 85004 |
| 2026-04-27 | 61.02 | $94.27 | 124700 |
| 2026-04-24 | 61.12 | $94.29 | 76300 |
| 2026-04-23 | 59.00 | $93.61 | 134533 |
| 2026-04-22 | 61.53 | $94.15 | 162344 |
| 2026-04-21 | 59.42 | $93.46 | 115138 |
| 2026-04-20 | 64.01 | $94.41 | 122814 |
| 2026-04-17 | 65.02 | $94.61 | 112700 |
| 2026-04-16 | 61.89 | $93.51 | 126702 |
| 2026-04-15 | 61.68 | $93.44 | 123200 |
| 2026-04-14 | 60.94 | $93.18 | 132100 |
| 2026-04-13 | 58.25 | $92.28 | 180737 |
| 2026-04-10 | 56.06 | $91.59 | 152657 |
| 2026-04-09 | 56.14 | $91.61 | 129209 |
| 2026-04-08 | 55.77 | $91.49 | 167700 |
| 2026-04-07 | 47.73 | $89.16 | 127200 |
| 2026-04-06 | 47.10 | $89.00 | 111943 |
| 2026-04-02 | 45.67 | $88.63 | 137618 |
| 2026-04-01 | 46.98 | $89.03 | 143900 |
| 2026-03-31 | 44.96 | $88.49 | 172814 |
| 2026-03-30 | 34.93 | $86.19 | 201300 |
| 2026-03-27 | 35.22 | $86.30 | 204101 |
| 2026-03-26 | 38.05 | $87.33 | 168300 |
| 2026-03-25 | 42.55 | $88.76 | 118119 |
| 2026-03-24 | 38.95 | $88.01 | 159487 |
| 2026-03-23 | 40.16 | $88.39 | 199500 |
| 2026-03-20 | 33.66 | $87.13 | 194800 |
| 2026-03-19 | 39.10 | $88.83 | 180037 |
| 2026-03-18 | 39.50 | $88.94 | 179942 |
| 2026-03-17 | 43.95 | $90.11 | 132929 |
| 2026-03-16 | 42.48 | $89.83 | 178655 |
| 2026-03-13 | 36.71 | $88.81 | 127000 |
| 2026-03-12 | 38.55 | $89.32 | 283600 |
| 2026-03-11 | 43.95 | $90.64 | 116621 |
| 2026-03-10 | 44.63 | $90.79 | 454000 |
| 2026-03-09 | 44.84 | $90.84 | 355200 |
| 2026-03-06 | 41.18 | $90.17 | 269521 |
| 2026-03-05 | 44.86 | $91.04 | 307701 |
| 2026-03-04 | 49.48 | $92.00 | 224400 |
| 2026-03-03 | 45.65 | $91.31 | 220012 |
| 2026-03-02 | 54.40 | $92.85 | 208000 |
| 2026-02-27 | 58.03 | $93.38 | 124800 |
| 2026-02-26 | 59.52 | $93.59 | 102436 |
| 2026-02-25 | 61.68 | $93.89 | 132945 |
| 2026-02-24 | 59.45 | $93.41 | 91600 |
| 2026-02-23 | 55.94 | $92.72 | 120200 |
| 2026-02-20 | 60.48 | $93.35 | 124740 |
| 2026-02-19 | 57.68 | $92.81 | 122065 |
| 2026-02-18 | 58.41 | $92.91 | 136445 |
| 2026-02-17 | 56.86 | $92.61 | 110304 |
| 2026-02-13 | 56.75 | $92.59 | 83000 |
| 2026-02-12 | 55.50 | $92.34 | 114503 |
| 2026-02-11 | 62.28 | $93.33 | 92700 |
| 2026-02-10 | 61.42 | $93.14 | 94112 |
| 2026-02-09 | 61.33 | $93.12 | 95129 |
| 2026-02-06 | 58.69 | $92.53 | 96100 |
| 2026-02-05 | 49.33 | $90.85 | 140161 |
| 2026-02-04 | 56.09 | $91.79 | 65921 |
| 2026-02-03 | 57.93 | $92.02 | 116806 |
| 2026-02-02 | 60.13 | $92.29 | 105100 |
| 2026-01-30 | 57.76 | $91.87 | 85727 |
| 2026-01-29 | 62.56 | $92.44 | 96100 |
| 2026-01-28 | 62.41 | $92.41 | 88500 |
| 2026-01-27 | 63.33 | $92.52 | 98130 |
| 2026-01-26 | 60.94 | $92.04 | 134700 |
| 2026-01-23 | 58.98 | $91.67 | 99418 |
| 2026-01-22 | 57.45 | $91.39 | 102355 |
| 2026-01-21 | 55.82 | $91.10 | 223116 |
| 2026-01-20 | 50.49 | $90.24 | 223557 |
| 2026-01-16 | 60.97 | $91.53 | 147130 |
| 2026-01-15 | 61.35 | $91.57 | 134361 |
| 2026-01-14 | 59.64 | $91.28 | 124722 |
| 2026-01-13 | 61.23 | $91.46 | 119600 |
| 2026-01-12 | 62.56 | $91.61 | 151389 |
| 2026-01-09 | 61.50 | $91.41 | 102700 |
| 2026-01-08 | 58.38 | $90.85 | 101043 |
| 2026-01-07 | 58.15 | $90.81 | 80800 |
| 2026-01-06 | 59.56 | $90.99 | 118500 |
| 2026-01-05 | 57.43 | $90.60 | 156721 |
| 2026-01-02 | 54.21 | $90.05 | 133578 |
| 2025-12-31 | 51.08 | $89.56 | 108500 |
| 2025-12-30 | 54.71 | $90.06 | 111055 |
| 2025-12-29 | 55.46 | $90.16 | 238122 |
| 2025-12-26 | 55.75 | $90.20 | 125769 |
| 2025-12-24 | 56.03 | $90.24 | 71546 |
| 2025-12-23 | 54.85 | $90.02 | 114347 |
| 2025-12-22 | 58.29 | $90.53 | 167700 |
| 2025-12-19 | 56.14 | $90.11 | 121842 |
| 2025-12-18 | 53.07 | $89.55 | 116291 |
| 2025-12-17 | 49.54 | $88.96 | 93861 |
| 2025-12-16 | 54.42 | $89.70 | 84346 |
| 2025-12-15 | 55.40 | $89.84 | 123100 |
| 2025-12-12 | 55.53 | $89.86 | 89423 |
| 2025-12-11 | 60.38 | $90.55 | 130400 |
| 2025-12-10 | 58.79 | $90.23 | 91500 |
| 2025-12-09 | 56.14 | $89.72 | 87144 |
| 2025-12-08 | 55.82 | $89.66 | 112100 |
| 2025-12-05 | 58.30 | $90.03 | 129800 |
| 2025-12-04 | 57.18 | $89.80 | 76100 |
| 2025-12-03 | 57.43 | $89.84 | 271927 |
| 2025-12-02 | 56.22 | $89.58 | 86730 |
| 2025-12-01 | 54.82 | $89.28 | 100806 |
| 2025-11-28 | 57.57 | $89.75 | 35832 |
| 2025-11-26 | 56.01 | $89.40 | 386502 |
| 2025-11-25 | 53.40 | $88.84 | 82800 |
| 2025-11-24 | 48.88 | $87.96 | 77900 |
| 2025-11-21 | 43.89 | $87.11 | 95800 |
| 2025-11-20 | 40.23 | $86.55 | 134041 |
| 2025-11-19 | 44.67 | $87.45 | 78416 |
| 2025-11-18 | 44.29 | $87.39 | 97400 |
| 2025-11-17 | 46.90 | $87.89 | 128400 |
| 2025-11-14 | 52.30 | $88.81 | 77346 |
| 2025-11-13 | 51.96 | $88.75 | 82744 |
| 2025-11-12 | 60.33 | $89.97 | 91600 |
| 2025-11-11 | 59.10 | $89.73 | 65000 |
| 2025-11-10 | 58.12 | $89.54 | 86580 |
| 2025-11-07 | 51.51 | $88.40 | 89548 |
| 2025-11-06 | 51.51 | $88.40 | 59400 |
| 2025-11-05 | 55.46 | $88.97 | 78239 |
| 2025-11-04 | 53.50 | $88.64 | 74745 |
| 2025-11-03 | 59.79 | $89.47 | 68811 |
| 2025-10-31 | 59.40 | $89.40 | 74048 |
| 2025-10-30 | 58.98 | $89.32 | 78464 |
| 2025-10-29 | 63.04 | $89.84 | 75445 |
| 2025-10-28 | 65.34 | $90.12 | 56814 |
| 2025-10-27 | 64.99 | $90.04 | 66433 |
| 2025-10-24 | 61.37 | $89.25 | 82473 |
| 2025-10-23 | 59.61 | $88.90 | 78802 |
| 2025-10-22 | 56.37 | $88.30 | 67000 |
| 2025-10-21 | 58.29 | $88.56 | 117241 |
| 2025-10-20 | 61.11 | $88.93 | 80917 |
| 2025-10-17 | 56.16 | $88.02 | 91500 |
| 2025-10-16 | 54.83 | $87.80 | 96002 |
| 2025-10-15 | 56.76 | $88.06 | 84718 |
| 2025-10-14 | 54.05 | $87.60 | 98900 |
| 2025-10-13 | 54.54 | $87.67 | 138300 |
| 2025-10-10 | 46.92 | $86.51 | 154700 |
| 2025-10-09 | 63.61 | $88.42 | 82507 |
| 2025-10-08 | 66.44 | $88.66 | 95700 |
| 2025-10-07 | 64.64 | $88.37 | 107000 |
| 2025-10-06 | 69.92 | $88.80 | 90700 |
| 2025-10-03 | 68.56 | $88.56 | 70305 |
| 2025-10-02 | 67.63 | $88.40 | 45233 |
| 2025-10-01 | 68.11 | $88.44 | 84201 |
| 2025-09-30 | 66.42 | $88.14 | 110243 |
| 2025-09-29 | 64.88 | $87.88 | 113537 |
| 2025-09-26 | 62.37 | $87.48 | 78600 |
| 2025-09-25 | 60.28 | $87.17 | 68700 |
| 2025-09-24 | 63.52 | $87.47 | 107700 |
| 2025-09-23 | 69.32 | $87.96 | 93400 |
| 2025-09-22 | 71.20 | $88.11 | 102400 |
| 2025-09-19 | 70.18 | $87.91 | 80935 |
| 2025-09-18 | 69.77 | $87.83 | 86400 |
| 2025-09-17 | 68.31 | $87.55 | 77100 |
| 2025-09-16 | 69.44 | $87.65 | 87623 |
| 2025-09-15 | 69.55 | $87.66 | 79400 |
| 2025-09-12 | 67.57 | $87.25 | 80822 |
| 2025-09-11 | 68.18 | $87.31 | 70100 |
| 2025-09-10 | 64.47 | $86.59 | 65500 |
| 2025-09-09 | 63.58 | $86.43 | 58540 |
| 2025-09-08 | 63.96 | $86.47 | 62240 |
| 2025-09-05 | 61.77 | $86.07 | 73100 |
| 2025-09-04 | 60.75 | $85.89 | 58909 |
| 2025-09-03 | 57.90 | $85.41 | 99638 |
| 2025-09-02 | 55.94 | $85.10 | 118108 |
| 2025-08-29 | 59.60 | $85.53 | 76900 |
| 2025-08-28 | 64.24 | $86.03 | 81100 |
| 2025-08-27 | 62.92 | $85.79 | 84302 |
| 2025-08-26 | 62.43 | $85.70 | 77328 |
| 2025-08-25 | 61.40 | $85.51 | 74000 |
| 2025-08-22 | 65.52 | $85.97 | 82012 |
| 2025-08-21 | 58.15 | $84.70 | 88300 |
| 2025-08-20 | 60.57 | $84.95 | 50700 |
| 2025-08-19 | 62.76 | $85.17 | 63332 |
| 2025-08-18 | 64.67 | $85.36 | 66700 |
| 2025-08-15 | 65.07 | $85.40 | 43200 |
| 2025-08-14 | 65.55 | $85.45 | 65100 |
| 2025-08-13 | 66.10 | $85.51 | 59746 |
| 2025-08-12 | 64.69 | $85.21 | 49807 |
| 2025-08-11 | 60.39 | $84.39 | 64308 |
| 2025-08-08 | 61.60 | $84.53 | 54338 |
| 2025-08-07 | 59.21 | $84.10 | 67000 |
| 2025-08-06 | 58.52 | $83.98 | 52874 |
| 2025-08-05 | 56.31 | $83.60 | 48949 |
| 2025-08-04 | 57.38 | $83.74 | 61204 |
| 2025-08-01 | 51.07 | $82.74 | 81700 |
| 2025-07-31 | 57.10 | $83.49 | 104306 |
| 2025-07-30 | 60.44 | $83.86 | 47000 |
| 2025-07-29 | 62.21 | $84.05 | 38600 |
| 2025-07-28 | 63.71 | $84.21 | 42006 |
| 2025-07-25 | 67.17 | $84.57 | 97800 |
| 2025-07-24 | 66.30 | $84.39 | 71500 |
| 2025-07-23 | 67.05 | $84.47 | 75900 |
| 2025-07-22 | 63.69 | $83.78 | 38028 |
| 2025-07-21 | 62.80 | $83.61 | 61400 |
| 2025-07-18 | 61.15 | $83.30 | 81232 |
| 2025-07-17 | 61.91 | $83.39 | 82512 |
| 2025-07-16 | 59.92 | $83.01 | 417000 |
| 2025-07-15 | 58.69 | $82.78 | 119512 |
| 2025-07-14 | 61.84 | $83.18 | 57500 |
| 2025-07-11 | 61.30 | $83.07 | 56000 |
| 2025-07-10 | 64.56 | $83.48 | 61213 |
| 2025-07-09 | 63.75 | $83.30 | 82938 |
| 2025-07-08 | 61.88 | $82.89 | 124134 |
| 2025-07-07 | 61.05 | $82.71 | 85200 |
| 2025-07-03 | 66.28 | $83.39 | 53111 |
| 2025-07-02 | 64.67 | $83.01 | 61900 |
| 2025-07-01 | 67.32 | $83.34 | 109246 |
| 2025-06-30 | 67.80 | $83.40 | 64248 |
| 2025-06-27 | 66.28 | $83.00 | 103100 |
| 2025-06-26 | 64.65 | $82.59 | 110000 |
| 2025-06-25 | 62.87 | $82.16 | 67300 |
| 2025-06-24 | 63.50 | $82.25 | 110611 |
| 2025-06-23 | 59.08 | $81.24 | 69400 |
| 2025-06-20 | 56.66 | $80.75 | 57800 |
| 2025-06-18 | 58.20 | $80.98 | 68600 |
| 2025-06-17 | 58.06 | $80.95 | 109700 |
| 2025-06-16 | 62.67 | $81.64 | 321013 |
| 2025-06-13 | 59.90 | $81.01 | 58126 |
| 2025-06-12 | 66.76 | $81.93 | 52529 |
| 2025-06-11 | 65.41 | $81.60 | 71800 |
| 2025-06-10 | 65.41 | $81.60 | 63907 |
| 2025-06-09 | 64.30 | $81.32 | 61900 |
| 2025-06-06 | 63.38 | $81.09 | 70432 |
| 2025-06-05 | 61.55 | $80.64 | 66314 |
| 2025-06-04 | 64.20 | $81.03 | 173802 |
| 2025-06-03 | 63.31 | $80.80 | 83600 |
| 2025-06-02 | 62.59 | $80.61 | 94933 |
| 2025-05-30 | 60.89 | $80.17 | 68801 |
| 2025-05-29 | 61.25 | $80.23 | 82100 |
| 2025-05-28 | 60.40 | $80.00 | 95301 |
| 2025-05-27 | 62.86 | $80.43 | 99600 |
| 2025-05-23 | 58.61 | $79.29 | 46000 |
| 2025-05-22 | 58.61 | $79.29 | 71320 |
| 2025-05-21 | 59.47 | $79.45 | 71600 |
| 2025-05-20 | 64.17 | $80.29 | 65750 |
| 2025-05-19 | 65.10 | $80.45 | 76942 |
| 2025-05-16 | 64.34 | $80.20 | 111545 |
| 2025-05-15 | 63.16 | $79.82 | 85350 |
| 2025-05-14 | 61.88 | $79.41 | 71128 |
| 2025-05-13 | 62.44 | $79.52 | 67325 |
| 2025-05-12 | 61.45 | $79.19 | 743578 |
| 2025-05-09 | 56.38 | $77.65 | 126742 |
| 2025-05-08 | 56.21 | $77.60 | 168400 |
| 2025-05-07 | 55.48 | $77.39 | 51900 |
| 2025-05-06 | 55.57 | $77.41 | 72088 |
| 2025-05-05 | 56.41 | $77.62 | 142225 |
| 2025-05-02 | 57.63 | $77.93 | 112421 |
| 2025-05-01 | 54.55 | $76.91 | 80400 |
| 2025-04-30 | 53.77 | $76.66 | 61000 |
| 2025-04-29 | 53.87 | $76.69 | 87700 |
| 2025-04-28 | 52.96 | $76.38 | 50100 |
| 2025-04-25 | 52.33 | $76.16 | 67700 |
| 2025-04-24 | 51.48 | $75.86 | 65900 |
| 2025-04-23 | 48.16 | $74.72 | 61800 |
| 2025-04-22 | 45.71 | $73.93 | 73700 |
| 2025-04-21 | 41.81 | $72.75 | 208217 |
| 2025-04-17 | 44.49 | $73.79 | 113100 |
| 2025-04-16 | 43.30 | $73.43 | 90013 |
| 2025-04-15 | 45.44 | $74.26 | 121200 |
| 2025-04-14 | 45.13 | $74.16 | 144000 |
| 2025-04-11 | 43.22 | $73.54 | 93100 |
| 2025-04-10 | 39.40 | $72.35 | 117464 |
| 2025-04-09 | 43.08 | $73.94 | 230935 |
| 2025-04-08 | 24.05 | $69.46 | 231158 |
| 2025-04-07 | 25.22 | $70.11 | 293844 |
| 2025-04-04 | 27.03 | $71.06 | 217600 |
| 2025-04-03 | 35.91 | $74.50 | 156340 |
| 2025-04-02 | 45.64 | $76.85 | 70526 |
| 2025-04-01 | 44.92 | $76.73 | 66900 |
| 2025-03-31 | 43.55 | $76.50 | 150100 |
| 2025-03-28 | 42.31 | $76.29 | 148300 |
| 2025-03-27 | 47.20 | $77.33 | 79902 |
| 2025-03-26 | 47.71 | $77.43 | 61836 |
| 2025-03-25 | 51.47 | $78.15 | 106400 |
| 2025-03-24 | 50.65 | $77.99 | 60646 |
| 2025-03-21 | 47.14 | $77.33 | 57400 |
| 2025-03-20 | 47.87 | $77.48 | 86504 |
| 2025-03-19 | 48.69 | $77.65 | 152841 |
| 2025-03-18 | 46.12 | $77.15 | 67400 |
| 2025-03-17 | 48.18 | $77.60 | 96032 |
| 2025-03-14 | 44.97 | $76.98 | 64193 |
| 2025-03-13 | 37.46 | $75.72 | 56823 |
| 2025-03-12 | 40.46 | $76.44 | 89315 |
| 2025-03-11 | 38.51 | $76.14 | 99847 |
| 2025-03-10 | 39.62 | $76.41 | 183928 |
| 2025-03-07 | 47.21 | $78.00 | 96003 |
| 2025-03-06 | 44.00 | $77.50 | 65400 |
| 2025-03-05 | 49.74 | $78.50 | 65000 |
| 2025-03-04 | 42.88 | $77.53 | 99711 |
| 2025-03-03 | 45.82 | $78.01 | 98700 |
| 2025-02-28 | 49.44 | $78.55 | 72600 |
| 2025-02-27 | 45.25 | $78.00 | 98100 |
| 2025-02-26 | 52.11 | $78.92 | 50216 |
| 2025-02-25 | 51.89 | $78.89 | 69600 |
| 2025-02-24 | 51.60 | $78.85 | 98600 |
| 2025-02-21 | 53.51 | $79.10 | 55700 |
| 2025-02-20 | 59.92 | $79.86 | 62942 |
| 2025-02-19 | 60.92 | $79.97 | 69700 |
| 2025-02-18 | 61.27 | $80.01 | 68900 |
| 2025-02-14 | 60.06 | $79.79 | 55100 |
| 2025-02-13 | 59.23 | $79.64 | 71101 |
| 2025-02-12 | 55.49 | $79.00 | 51452 |
| 2025-02-11 | 56.26 | $79.10 | 87909 |
| 2025-02-10 | 55.79 | $79.02 | 93000 |
| 2025-02-07 | 53.39 | $78.61 | 104700 |
| 2025-02-06 | 57.92 | $79.23 | 74800 |
| 2025-02-05 | 56.74 | $79.02 | 59200 |
| 2025-02-04 | 54.48 | $78.63 | 106724 |
| 2025-02-03 | 50.73 | $78.03 | 136318 |
| 2025-01-31 | 53.75 | $78.46 | 115000 |
| 2025-01-30 | 57.20 | $78.92 | 147500 |
| 2025-01-29 | 54.22 | $78.43 | 129600 |
| 2025-01-28 | 55.96 | $78.66 | 92706 |
| 2025-01-27 | 53.37 | $78.24 | 348300 |
| 2025-01-24 | 57.92 | $78.83 | 125100 |
| 2025-01-23 | 57.86 | $78.82 | 147100 |
| 2025-01-22 | 55.90 | $78.48 | 107200 |
| 2025-01-21 | 55.09 | $78.34 | 333037 |
| 2025-01-17 | 50.76 | $77.64 | 166405 |
| 2025-01-16 | 46.57 | $77.04 | 235800 |
| 2025-01-15 | 46.70 | $77.06 | 69437 |
| 2025-01-14 | 37.47 | $75.91 | 88649 |
| 2025-01-13 | 35.54 | $75.70 | 259428 |
| 2025-01-10 | 35.69 | $75.73 | 205805 |
| 2025-01-08 | 41.77 | $76.82 | 80100 |
| 2025-01-07 | 42.08 | $76.87 | 91500 |
| 2025-01-06 | 44.89 | $77.31 | 256900 |
| 2025-01-03 | 42.31 | $77.00 | 106700 |
| 2025-01-02 | 36.39 | $76.35 | 210500 |
| 2024-12-31 | 37.87 | $76.61 | 131800 |
| 2024-12-30 | 38.15 | $76.66 | 195800 |
| 2024-12-27 | 41.90 | $77.29 | 218200 |
| 2024-12-26 | 45.25 | $77.79 | 212300 |
| 2024-12-24 | 45.32 | $77.80 | 132931 |
| 2024-12-23 | 39.45 | $77.13 | 349500 |
| 2024-12-20 | 36.15 | $76.79 | 211800 |
| 2024-12-19 | 38.07 | $77.12 | 183210 |
| 2024-12-18 | 38.42 | $77.18 | 197643 |
| 2024-12-17 | 52.45 | $79.01 | 160000 |
| 2024-12-16 | 56.07 | $79.35 | 320200 |
| 2024-12-13 | 55.29 | $79.26 | 180800 |
| 2024-12-12 | 55.81 | $79.31 | 150400 |
| 2024-12-11 | 61.28 | $79.81 | 129200 |
| 2024-12-10 | 58.33 | $79.43 | 130200 |
| 2024-12-09 | 63.01 | $79.82 | 203450 |
| 2024-12-06 | 64.14 | $79.91 | 69209 |
| 2024-12-05 | 63.94 | $79.88 | 60941 |
| 2024-12-04 | 63.80 | $79.86 | 135463 |
| 2024-12-03 | 61.27 | $79.48 | 84906 |
| 2024-12-02 | 61.27 | $79.48 | 130742 |
| 2024-11-29 | 60.42 | $79.35 | 42639 |
| 2024-11-27 | 56.87 | $78.84 | 109117 |
| 2024-11-26 | 56.72 | $78.82 | 88200 |
| 2024-11-25 | 55.88 | $78.70 | 121843 |
| 2024-11-22 | 53.44 | $78.36 | 124800 |
| 2024-11-21 | 51.80 | $78.14 | 113514 |
| 2024-11-20 | 49.81 | $77.88 | 119129 |
| 2024-11-19 | 49.74 | $77.87 | 86700 |
| 2024-11-18 | 48.56 | $77.71 | 110518 |
| 2024-11-15 | 46.55 | $77.44 | 131017 |
| 2024-11-14 | 50.51 | $78.01 | 85600 |
| 2024-11-13 | 52.44 | $78.27 | 164600 |
| 2024-11-12 | 53.33 | $78.39 | 57900 |
| 2024-11-11 | 57.94 | $78.98 | 230935 |
| 2024-11-08 | 58.27 | $79.02 | 102930 |
| 2024-11-07 | 60.02 | $79.24 | 61100 |
| 2024-11-06 | 55.57 | $78.47 | 220013 |
| 2024-11-05 | 50.77 | $77.76 | 43162 |
| 2024-11-04 | 44.68 | $77.00 | 77500 |
| 2024-11-01 | 44.75 | $77.01 | 100000 |
| 2024-10-31 | 43.17 | $76.82 | 65718 |
| 2024-10-30 | 50.15 | $77.79 | 47315 |
| 2024-10-29 | 51.96 | $78.01 | 54645 |
| 2024-10-28 | 52.62 | $78.09 | 253723 |
| 2024-10-25 | 49.91 | $77.73 | 86776 |
| 2024-10-24 | 50.99 | $77.87 | 71334 |
| 2024-10-23 | 50.04 | $77.74 | 66948 |
| 2024-10-22 | 54.77 | $78.35 | 71614 |
| 2024-10-21 | 55.42 | $78.43 | 78735 |
| 2024-10-18 | 59.10 | $78.87 | 94900 |
| 2024-10-17 | 57.46 | $78.60 | 80543 |
| 2024-10-16 | 57.87 | $78.65 | 91200 |
| 2024-10-15 | 55.89 | $78.32 | 63600 |
| 2024-10-14 | 60.55 | $78.89 | 55722 |
| 2024-10-11 | 59.13 | $78.64 | 68105 |
| 2024-10-10 | 56.71 | $78.23 | 42901 |
| 2024-10-09 | 56.94 | $78.26 | 58410 |
| 2024-10-08 | 56.08 | $78.11 | 73430 |
| 2024-10-07 | 54.64 | $77.86 | 140628 |
| 2024-10-04 | 58.50 | $78.39 | 94300 |
| 2024-10-03 | 56.11 | $77.96 | 68649 |
| 2024-10-02 | 58.73 | $78.31 | 82700 |
| 2024-10-01 | 60.10 | $78.49 | 45800 |
| 2024-09-30 | 63.37 | $78.91 | 65105 |
| 2024-09-27 | 63.53 | $78.93 | 81049 |
| 2024-09-26 | 64.44 | $79.05 | 44200 |
| 2024-09-25 | 61.00 | $78.27 | 63300 |
| 2024-09-24 | 63.31 | $78.58 | 147329 |
| 2024-09-23 | 61.61 | $78.20 | 65200 |
| 2024-09-20 | 60.56 | $77.97 | 51400 |
| 2024-09-19 | 62.40 | $78.23 | 44800 |
| 2024-09-18 | 57.09 | $77.11 | 87837 |
| 2024-09-17 | 58.49 | $77.31 | 69900 |
| 2024-09-16 | 59.32 | $77.43 | 88126 |
| 2024-09-13 | 58.00 | $77.15 | 46711 |
| 2024-09-12 | 56.11 | $76.76 | 45214 |
| 2024-09-11 | 53.89 | $76.32 | 69700 |
| 2024-09-10 | 51.01 | $75.78 | 53526 |
| 2024-09-09 | 50.18 | $75.63 | 59804 |
| 2024-09-06 | 46.67 | $75.01 | 75700 |
| 2024-09-05 | 52.33 | $76.01 | 45216 |
| 2024-09-04 | 53.06 | $76.13 | 64438 |
| 2024-09-03 | 53.12 | $76.14 | 88404 |
| 2024-08-30 | 60.98 | $77.36 | 69500 |
| 2024-08-29 | 59.09 | $76.96 | 46629 |
| 2024-08-28 | 58.91 | $76.92 | 71300 |
| 2024-08-27 | 61.04 | $77.24 | 66503 |
| 2024-08-26 | 60.58 | $77.13 | 96111 |
| 2024-08-23 | 62.25 | $77.39 | 52610 |
| 2024-08-22 | 58.24 | $76.44 | 74000 |
| 2024-08-21 | 61.58 | $76.95 | 57620 |
| 2024-08-20 | 60.00 | $76.58 | 75610 |
| 2024-08-19 | 60.64 | $76.68 | 64900 |
| 2024-08-16 | 58.09 | $76.08 | 48600 |
| 2024-08-15 | 56.80 | $75.79 | 86806 |
| 2024-08-14 | 53.08 | $75.00 | 96700 |
| 2024-08-13 | 52.29 | $74.84 | 56146 |
| 2024-08-12 | 46.63 | $73.78 | 55812 |
| 2024-08-09 | 46.68 | $73.79 | 62831 |
| 2024-08-08 | 45.29 | $73.54 | 69500 |
| 2024-08-07 | 38.16 | $72.37 | 47645 |
| 2024-08-06 | 38.65 | $72.49 | 71720 |
| 2024-08-05 | 36.18 | $72.11 | 101725 |
| 2024-08-02 | 43.28 | $73.74 | 58600 |
| 2024-08-01 | 48.44 | $74.67 | 58800 |
| 2024-07-31 | 55.77 | $75.75 | 50937 |
| 2024-07-30 | 49.21 | $74.78 | 47400 |
| 2024-07-29 | 49.64 | $74.84 | 40400 |
| 2024-07-26 | 49.85 | $74.87 | 46206 |
| 2024-07-25 | 44.80 | $74.18 | 55317 |
| 2024-07-24 | 46.01 | $74.37 | 110721 |
| 2024-07-23 | 54.76 | $75.55 | 165800 |
| 2024-07-22 | 56.58 | $75.76 | 65900 |
| 2024-07-19 | 52.04 | $75.13 | 82300 |
| 2024-07-18 | 56.02 | $75.58 | 57535 |
| 2024-07-17 | 62.24 | $76.20 | 52600 |
| 2024-07-16 | 70.80 | $76.91 | 47200 |
| 2024-07-15 | 67.45 | $76.35 | 56445 |
| 2024-07-12 | 69.06 | $76.47 | 56635 |
| 2024-07-11 | 66.31 | $76.04 | 51113 |
| 2024-07-10 | 66.84 | $76.08 | 42730 |
| 2024-07-09 | 61.99 | $75.40 | 70500 |
| 2024-07-08 | 62.63 | $75.45 | 130746 |
| 2024-07-05 | 63.12 | $75.49 | 79200 |
| 2024-07-03 | 60.21 | $75.10 | 40600 |
| 2024-07-02 | 55.49 | $74.55 | 43300 |
| 2024-07-01 | 58.23 | $74.78 | 170307 |
| 2024-06-28 | 58.23 | $74.78 | 32042 |
| 2024-06-27 | 59.86 | $74.92 | 46000 |
| 2024-06-26 | 58.92 | $74.80 | 34901 |
| 2024-06-25 | 61.17 | $75.00 | 100900 |
| 2024-06-24 | 60.31 | $74.88 | 152600 |
| 2024-06-21 | 59.81 | $74.81 | 75100 |
| 2024-06-20 | 61.37 | $74.96 | 59000 |
| 2024-06-18 | 62.62 | $75.08 | 77103 |
| 2024-06-17 | 61.12 | $74.84 | 55600 |
| 2024-06-14 | 58.56 | $74.45 | 48728 |
| 2024-06-13 | 60.50 | $74.65 | 97900 |
| 2024-06-12 | 61.86 | $74.79 | 60806 |
| 2024-06-11 | 57.23 | $74.08 | 38200 |
| 2024-06-10 | 58.95 | $74.26 | 53500 |
| 2024-06-07 | 57.88 | $74.10 | 43200 |
| 2024-06-06 | 61.71 | $74.50 | 44600 |
| 2024-06-05 | 61.35 | $74.44 | 60600 |
| 2024-06-04 | 57.15 | $73.79 | 53400 |
| 2024-06-03 | 57.79 | $73.86 | 61672 |
| 2024-05-31 | 56.67 | $73.69 | 61500 |
| 2024-05-30 | 53.41 | $73.22 | 61420 |
| 2024-05-29 | 53.19 | $73.19 | 36140 |
| 2024-05-28 | 58.92 | $73.86 | 61223 |
| 2024-05-24 | 60.30 | $74.01 | 54131 |
| 2024-05-23 | 56.77 | $73.46 | 143233 |
| 2024-05-22 | 62.43 | $74.05 | 44452 |
| 2024-05-21 | 65.58 | $74.35 | 39702 |
| 2024-05-20 | 65.47 | $74.33 | 76215 |
| 2024-05-17 | 64.99 | $74.24 | 62905 |
| 2024-05-16 | 64.68 | $74.18 | 58818 |
| 2024-05-15 | 66.17 | $74.34 | 39500 |
| 2024-05-14 | 62.47 | $73.62 | 66200 |
| 2024-05-13 | 60.54 | $73.28 | 58827 |
| 2024-05-10 | 60.13 | $73.21 | 38500 |
| 2024-05-09 | 59.80 | $73.15 | 49400 |
| 2024-05-08 | 57.61 | $72.76 | 31400 |
| 2024-05-07 | 58.15 | $72.83 | 42500 |
| 2024-05-06 | 57.83 | $72.77 | 115100 |
| 2024-05-03 | 54.62 | $72.19 | 59600 |
| 2024-05-02 | 50.36 | $71.50 | 76700 |
| 2024-05-01 | 44.94 | $70.74 | 59146 |
| 2024-04-30 | 45.75 | $70.87 | 65400 |
| 2024-04-29 | 51.76 | $71.75 | 175100 |
| 2024-04-26 | 49.39 | $71.42 | 61600 |
| 2024-04-25 | 45.29 | $70.89 | 56600 |
| 2024-04-24 | 47.00 | $71.14 | 98300 |
| 2024-04-23 | 47.82 | $71.26 | 73116 |
| 2024-04-22 | 41.87 | $70.52 | 63200 |
| 2024-04-19 | 37.28 | $70.02 | 82021 |
| 2024-04-18 | 38.92 | $70.30 | 100800 |
| 2024-04-17 | 39.27 | $70.36 | 109949 |
| 2024-04-16 | 40.36 | $70.55 | 89009 |
| 2024-04-15 | 42.30 | $70.88 | 177100 |
| 2024-04-12 | 46.00 | $71.46 | 92918 |
| 2024-04-11 | 52.98 | $72.38 | 56618 |
| 2024-04-10 | 50.82 | $72.10 | 106500 |
| 2024-04-09 | 58.26 | $72.92 | 66500 |
| 2024-04-08 | 57.39 | $72.80 | 87215 |
| 2024-04-05 | 56.61 | $72.69 | 98117 |
| 2024-04-04 | 53.02 | $72.21 | 72000 |
| 2024-04-03 | 58.69 | $72.80 | 68810 |
| 2024-04-02 | 57.67 | $72.66 | 145604 |
| 2024-04-01 | 63.28 | $73.19 | 140800 |
| 2024-03-28 | 66.41 | $73.46 | 95320 |
| 2024-03-27 | 66.88 | $73.50 | 60565 |
| 2024-03-26 | 63.47 | $72.94 | 90400 |
| 2024-03-25 | 64.03 | $72.99 | 80165 |
| 2024-03-22 | 65.45 | $73.12 | 43517 |
| 2024-03-21 | 67.31 | $73.29 | 173617 |
| 2024-03-20 | 66.52 | $73.14 | 57747 |
| 2024-03-19 | 63.04 | $72.53 | 59810 |
| 2024-03-18 | 61.21 | $72.24 | 56900 |
| 2024-03-15 | 59.92 | $72.04 | 59200 |
| 2024-03-14 | 63.33 | $72.38 | 76700 |
| 2024-03-13 | 66.17 | $72.65 | 98520 |
| 2024-03-12 | 66.49 | $72.68 | 61822 |
| 2024-03-11 | 63.70 | $72.17 | 43800 |
| 2024-03-08 | 65.84 | $72.38 | 56930 |
| 2024-03-07 | 68.12 | $72.60 | 100300 |
| 2024-03-06 | 64.98 | $72.00 | 186200 |
| 2024-03-05 | 62.40 | $71.56 | 101750 |
| 2024-03-04 | 65.97 | $71.90 | 70300 |
| 2024-03-01 | 67.04 | $72.00 | 88800 |
| 2024-02-29 | 63.74 | $71.41 | 58840 |
| 2024-02-28 | 62.08 | $71.14 | 44220 |
| 2024-02-27 | 64.35 | $71.36 | 80244 |
| 2024-02-26 | 63.78 | $71.26 | 76900 |
| 2024-02-23 | 65.69 | $71.45 | 52800 |
| 2024-02-22 | 65.27 | $71.37 | 73300 |
| 2024-02-21 | 59.92 | $70.44 | 123500 |
| 2024-02-20 | 59.35 | $70.35 | 167715 |
| 2024-02-16 | 61.01 | $70.53 | 48400 |
| 2024-02-15 | 62.40 | $70.68 | 66200 |
| 2024-02-14 | 59.36 | $70.16 | 88722 |
| 2024-02-13 | 55.05 | $69.51 | 156548 |
| 2024-02-12 | 65.88 | $70.57 | 57349 |
| 2024-02-09 | 64.95 | $70.42 | 72120 |
| 2024-02-08 | 63.31 | $70.16 | 127700 |
| 2024-02-07 | 63.25 | $70.15 | 69121 |
| 2024-02-06 | 62.01 | $69.95 | 78208 |
| 2024-02-05 | 59.83 | $69.61 | 118200 |
| 2024-02-02 | 62.75 | $69.90 | 47300 |
| 2024-02-01 | 61.90 | $69.76 | 106200 |
| 2024-01-31 | 57.68 | $69.12 | 147043 |
| 2024-01-30 | 63.87 | $69.71 | 78500 |
| 2024-01-29 | 64.54 | $69.77 | 190200 |
| 2024-01-26 | 62.29 | $69.41 | 82437 |
| 2024-01-25 | 61.64 | $69.31 | 64942 |
| 2024-01-24 | 60.03 | $69.06 | 174600 |
| 2024-01-23 | 58.97 | $68.90 | 91700 |
| 2024-01-22 | 58.45 | $68.82 | 319300 |
| 2024-01-19 | 57.43 | $68.66 | 111716 |
| 2024-01-18 | 54.00 | $68.15 | 166243 |
| 2024-01-17 | 51.06 | $67.75 | 90828 |
| 2024-01-16 | 54.54 | $68.17 | 173904 |
| 2024-01-12 | 61.13 | $68.87 | 106000 |
| 2024-01-11 | 60.08 | $68.71 | 436339 |
| 2024-01-10 | 60.01 | $68.70 | 75200 |
| 2024-01-09 | 58.30 | $68.43 | 174900 |
| 2024-01-08 | 60.49 | $68.67 | 339745 |
| 2024-01-05 | 56.19 | $68.01 | 258539 |
| 2024-01-04 | 55.92 | $67.97 | 142800 |
| 2024-01-03 | 57.20 | $68.12 | 136103 |
| 2024-01-02 | 61.30 | $68.58 | 454317 |
| 2023-12-29 | 65.89 | $69.05 | 139400 |
| 2023-12-28 | 67.63 | $69.22 | 150300 |
| 2023-12-27 | 68.23 | $69.28 | 159020 |
| 2023-12-26 | 66.68 | $68.95 | 182200 |
| 2023-12-22 | 65.36 | $68.68 | 152836 |
| 2023-12-21 | 70.45 | $69.20 | 228213 |
| 2023-12-20 | 67.44 | $68.55 | 213723 |
| 2023-12-19 | 75.05 | $69.23 | 159118 |
| 2023-12-18 | 73.19 | $68.79 | 306100 |
| 2023-12-15 | 72.48 | $68.63 | 164324 |
| 2023-12-14 | 76.82 | $68.99 | 209306 |
| 2023-12-13 | 74.35 | $68.38 | 299840 |
| 2023-12-12 | 69.42 | $67.41 | 133600 |
| 2023-12-11 | 68.53 | $67.26 | 538137 |
| 2023-12-08 | 67.27 | $67.05 | 259941 |
| 2023-12-07 | 66.73 | $66.96 | 255000 |
| 2023-12-06 | 64.81 | $66.65 | 243500 |
| 2023-12-05 | 64.81 | $66.65 | 282600 |
| 2023-12-04 | 65.36 | $66.70 | 298747 |
| 2023-12-01 | 69.84 | $67.10 | 173800 |
| 2023-11-30 | 66.58 | $66.50 | 360700 |
| 2023-11-29 | 66.40 | $66.47 | 147202 |
| 2023-11-28 | 65.61 | $66.33 | 168302 |
| 2023-11-27 | 65.17 | $66.25 | 455000 |
| 2023-11-24 | 65.98 | $66.33 | 63649 |
| 2023-11-22 | 65.42 | $66.22 | 148000 |
| 2023-11-21 | 64.82 | $66.10 | 85001 |
| 2023-11-20 | 65.81 | $66.21 | 173631 |
| 2023-11-17 | 64.30 | $65.89 | 251500 |
| 2023-11-16 | 62.32 | $65.49 | 139812 |
| 2023-11-15 | 62.56 | $65.52 | 67808 |
| 2023-11-14 | 62.37 | $65.48 | 126829 |
| 2023-11-13 | 55.02 | $64.12 | 136700 |
| 2023-11-10 | 55.71 | $64.21 | 210435 |
| 2023-11-09 | 51.50 | $63.55 | 155320 |
| 2023-11-08 | 54.40 | $63.94 | 223846 |
| 2023-11-07 | 54.55 | $63.96 | 122538 |
| 2023-11-06 | 54.55 | $63.96 | 163600 |
| 2023-11-03 | 54.89 | $64.01 | 121907 |
| 2023-11-02 | 50.87 | $63.32 | 181104 |
| 2023-11-01 | 43.69 | $62.28 | 210000 |
| 2023-10-31 | 38.61 | $61.66 | 124635 |
| 2023-10-30 | 36.69 | $61.44 | 263400 |
| 2023-10-27 | 32.28 | $60.96 | 170008 |
| 2023-10-26 | 33.10 | $61.14 | 131407 |
| 2023-10-25 | 34.83 | $61.51 | 234000 |
| 2023-10-24 | 38.38 | $62.20 | 40300 |
| 2023-10-23 | 34.32 | $61.76 | 126201 |
| 2023-10-20 | 34.82 | $61.86 | 70732 |
| 2023-10-19 | 37.60 | $62.40 | 75500 |
| 2023-10-18 | 40.14 | $62.85 | 58900 |
| 2023-10-17 | 45.23 | $63.64 | 134208 |
| 2023-10-16 | 45.79 | $63.72 | 148500 |
| 2023-10-13 | 42.05 | $63.28 | 48600 |
| 2023-10-12 | 45.36 | $63.77 | 53843 |
| 2023-10-11 | 47.46 | $64.06 | 203800 |
| 2023-10-10 | 45.04 | $63.77 | 89100 |
| 2023-10-09 | 41.04 | $63.32 | 65200 |
| 2023-10-06 | 38.68 | $63.07 | 70710 |
| 2023-10-05 | 33.54 | $62.56 | 119403 |
| 2023-10-04 | 32.05 | $62.42 | 119108 |
| 2023-10-03 | 28.92 | $62.13 | 95311 |
| 2023-10-02 | 33.70 | $63.07 | 89226 |
| 2023-09-29 | 36.24 | $63.49 | 76510 |
| 2023-09-28 | 37.39 | $63.67 | 113200 |
| 2023-09-27 | 32.54 | $63.24 | 45123 |
| 2023-09-26 | 32.88 | $63.30 | 48017 |
| 2023-09-25 | 37.50 | $64.05 | 109400 |
| 2023-09-22 | 37.77 | $64.09 | 70900 |
| 2023-09-21 | 37.34 | $64.05 | 88200 |
| 2023-09-20 | 44.35 | $65.02 | 112706 |
| 2023-09-19 | 47.03 | $65.33 | 87400 |
| 2023-09-18 | 48.01 | $65.44 | 58000 |
| 2023-09-15 | 48.62 | $65.51 | 83000 |
| 2023-09-14 | 52.82 | $65.97 | 67833 |
| 2023-09-13 | 47.99 | $65.45 | 35700 |
| 2023-09-12 | 48.08 | $65.46 | 75804 |
| 2023-09-11 | 50.13 | $65.69 | 59500 |
| 2023-09-08 | 46.25 | $65.28 | 43729 |
| 2023-09-07 | 46.16 | $65.27 | 67300 |
| 2023-09-06 | 47.04 | $65.38 | 49717 |
| 2023-09-05 | 50.39 | $65.78 | 68505 |
| 2023-09-01 | 53.56 | $66.13 | 68300 |
| 2023-08-31 | 53.56 | $66.13 | 56600 |
| 2023-08-30 | 53.91 | $66.17 | 64708 |
| 2023-08-29 | 53.33 | $66.09 | 93000 |
| 2023-08-28 | 47.19 | $65.31 | 66100 |
| 2023-08-25 | 42.98 | $64.85 | 61642 |
| 2023-08-24 | 40.64 | $64.61 | 54131 |
| 2023-08-23 | 44.95 | $65.20 | 60100 |
| 2023-08-22 | 38.07 | $64.55 | 91736 |
| 2023-08-21 | 38.64 | $64.63 | 70900 |
| 2023-08-18 | 36.86 | $64.47 | 46400 |
| 2023-08-17 | 37.05 | $64.50 | 79543 |
| 2023-08-16 | 39.31 | $64.85 | 84426 |
| 2023-08-15 | 42.18 | $65.26 | 53800 |
| 2023-08-14 | 47.29 | $65.90 | 62940 |
| 2023-08-11 | 46.72 | $65.84 | 43616 |
| 2023-08-10 | 48.83 | $66.09 | 51335 |
| 2023-08-09 | 49.16 | $66.13 | 60900 |
| 2023-08-08 | 50.75 | $66.32 | 94404 |
| 2023-08-07 | 52.35 | $66.51 | 49600 |
| 2023-08-04 | 49.98 | $66.21 | 78800 |
| 2023-08-03 | 49.98 | $66.21 | 46910 |
| 2023-08-02 | 51.60 | $66.42 | 50031 |
| 2023-08-01 | 59.44 | $67.32 | 67600 |
| 2023-07-31 | 63.51 | $67.72 | 67300 |
| 2023-07-28 | 63.03 | $67.64 | 72401 |
| 2023-07-27 | 59.12 | $67.03 | 50900 |
| 2023-07-26 | 62.74 | $67.38 | 62647 |
| 2023-07-25 | 62.36 | $67.32 | 47004 |
| 2023-07-24 | 61.75 | $67.22 | 57409 |
| 2023-07-21 | 60.73 | $67.05 | 153700 |
| 2023-07-20 | 60.13 | $66.95 | 62827 |
| 2023-07-19 | 64.51 | $67.42 | 40948 |
| 2023-07-18 | 63.98 | $67.32 | 85014 |
| 2023-07-17 | 62.04 | $66.96 | 94600 |
| 2023-07-14 | 60.87 | $66.75 | 81919 |
| 2023-07-13 | 63.71 | $67.07 | 71411 |
| 2023-07-12 | 59.94 | $66.39 | 73309 |
| 2023-07-11 | 55.33 | $65.68 | 175500 |
| 2023-07-10 | 52.16 | $65.25 | 43600 |
| 2023-07-07 | 50.30 | $65.01 | 110900 |
| 2023-07-06 | 49.52 | $64.91 | 70327 |
| 2023-07-05 | 55.47 | $65.63 | 76523 |
| 2023-07-03 | 62.74 | $66.36 | 56532 |
| 2023-06-30 | 62.61 | $66.34 | 72424 |
| 2023-06-29 | 58.35 | $65.71 | 53852 |
| 2023-06-28 | 57.62 | $65.61 | 38046 |
| 2023-06-27 | 58.10 | $65.66 | 101206 |
| 2023-06-26 | 54.40 | $65.15 | 78500 |
| 2023-06-23 | 54.76 | $65.19 | 57005 |
| 2023-06-22 | 58.94 | $65.64 | 34011 |
| 2023-06-21 | 59.80 | $65.73 | 61845 |
| 2023-06-20 | 61.92 | $65.95 | 69400 |
| 2023-06-16 | 65.52 | $66.31 | 55847 |
| 2023-06-15 | 67.60 | $66.51 | 57407 |
| 2023-06-14 | 63.96 | $65.84 | 77500 |
| 2023-06-13 | 63.73 | $65.80 | 124300 |
| 2023-06-12 | 61.26 | $65.38 | 55540 |
| 2023-06-09 | 58.91 | $65.01 | 88342 |
| 2023-06-08 | 59.47 | $65.07 | 77600 |
| 2023-06-07 | 56.90 | $64.67 | 51600 |
| 2023-06-06 | 59.40 | $64.95 | 46500 |
| 2023-06-05 | 57.37 | $64.63 | 116842 |
| 2023-06-02 | 58.95 | $64.81 | 110838 |
| 2023-06-01 | 53.31 | $63.98 | 110947 |
| 2023-05-31 | 49.07 | $63.45 | 82528 |
| 2023-05-30 | 51.15 | $63.70 | 109321 |
| 2023-05-26 | 52.77 | $63.89 | 84500 |
| 2023-05-25 | 47.27 | $63.23 | 138442 |
| 2023-05-24 | 45.63 | $63.05 | 103520 |
| 2023-05-23 | 50.61 | $63.65 | 86249 |
| 2023-05-22 | 55.83 | $64.19 | 50549 |
| 2023-05-19 | 55.83 | $64.19 | 131100 |
| 2023-05-18 | 55.93 | $64.20 | 71654 |
| 2023-05-17 | 54.12 | $63.96 | 76036 |
| 2023-05-16 | 50.77 | $63.54 | 37943 |
| 2023-05-15 | 54.95 | $64.00 | 47716 |
| 2023-05-12 | 52.70 | $63.72 | 92900 |
| 2023-05-11 | 53.88 | $63.85 | 56125 |
| 2023-05-10 | 55.25 | $64.00 | 36800 |
| 2023-05-09 | 53.92 | $63.82 | 35441 |
| 2023-05-08 | 56.21 | $64.08 | 51600 |
| 2023-05-05 | 56.38 | $64.10 | 60023 |
| 2023-05-04 | 50.61 | $63.31 | 35846 |
| 2023-05-03 | 52.27 | $63.51 | 81900 |
| 2023-05-02 | 53.61 | $63.67 | 44200 |
| 2023-05-01 | 57.94 | $64.16 | 69424 |
| 2023-04-28 | 58.03 | $64.17 | 96118 |
| 2023-04-27 | 55.72 | $63.82 | 45029 |
| 2023-04-26 | 49.90 | $63.04 | 54300 |
| 2023-04-25 | 51.81 | $63.27 | 54700 |
| 2023-04-24 | 57.84 | $63.93 | 70008 |
| 2023-04-21 | 57.19 | $63.84 | 172200 |
| 2023-04-20 | 57.05 | $63.82 | 141628 |
| 2023-04-19 | 59.15 | $64.05 | 162700 |
| 2023-04-18 | 60.43 | $64.19 | 76000 |
| 2023-04-17 | 59.42 | $64.02 | 215600 |
| 2023-04-14 | 59.50 | $64.03 | 92241 |
| 2023-04-13 | 61.35 | $64.25 | 56600 |
| 2023-04-12 | 57.10 | $63.51 | 102227 |
| 2023-04-11 | 58.17 | $63.64 | 116400 |
| 2023-04-10 | 57.17 | $63.47 | 167600 |
| 2023-04-06 | 57.40 | $63.50 | 39709 |
| 2023-04-05 | 55.90 | $63.23 | 60500 |
| 2023-04-04 | 57.47 | $63.45 | 64015 |
| 2023-04-03 | 60.72 | $63.89 | 107802 |
| 2023-03-31 | 59.23 | $63.59 | 84500 |
| 2023-03-30 | 55.82 | $62.95 | 62424 |
| 2023-03-29 | 53.94 | $62.62 | 289110 |
| 2023-03-28 | 49.48 | $61.90 | 60100 |
| 2023-03-27 | 49.79 | $61.95 | 97735 |
| 2023-03-24 | 49.24 | $61.86 | 56200 |
| 2023-03-23 | 47.95 | $61.65 | 59900 |
| 2023-03-22 | 47.53 | $61.58 | 88100 |
| 2023-03-21 | 49.94 | $62.02 | 60100 |
| 2023-03-20 | 46.42 | $61.42 | 85200 |
| 2023-03-17 | 43.20 | $60.91 | 68800 |
| 2023-03-16 | 46.32 | $61.51 | 272500 |
| 2023-03-15 | 40.40 | $60.64 | 128145 |
| 2023-03-14 | 43.94 | $61.31 | 47900 |
| 2023-03-13 | 39.75 | $60.75 | 90728 |
| 2023-03-10 | 40.06 | $60.81 | 99900 |
| 2023-03-09 | 43.21 | $61.41 | 59200 |
| 2023-03-08 | 47.72 | $62.17 | 57000 |
| 2023-03-07 | 46.39 | $61.98 | 94834 |
| 2023-03-06 | 52.08 | $62.84 | 66000 |
| 2023-03-03 | 52.30 | $62.87 | 57747 |
| 2023-03-02 | 46.87 | $62.08 | 54700 |
| 2023-03-01 | 45.52 | $61.90 | 60100 |
| 2023-02-28 | 44.79 | $61.80 | 72500 |
| 2023-02-27 | 46.39 | $62.07 | 54408 |
| 2023-02-24 | 44.28 | $61.77 | 77200 |
| 2023-02-23 | 48.19 | $62.42 | 75000 |
| 2023-02-22 | 45.59 | $62.05 | 105225 |
| 2023-02-21 | 47.24 | $62.32 | 93400 |
| 2023-02-17 | 53.85 | $63.29 | 38932 |
| 2023-02-16 | 53.73 | $63.27 | 67501 |
| 2023-02-15 | 57.48 | $63.77 | 74304 |
| 2023-02-14 | 58.65 | $63.92 | 54800 |
| 2023-02-13 | 58.65 | $63.92 | 76006 |
| 2023-02-10 | 55.84 | $63.40 | 114400 |
| 2023-02-09 | 55.73 | $63.38 | 70500 |
| 2023-02-08 | 57.57 | $63.65 | 112900 |
| 2023-02-07 | 60.59 | $64.08 | 76200 |
| 2023-02-06 | 58.47 | $63.64 | 80300 |
| 2023-02-03 | 62.30 | $64.17 | 86434 |
| 2023-02-02 | 67.37 | $64.81 | 73922 |
| 2023-02-01 | 65.76 | $64.42 | 139904 |
| 2023-01-31 | 62.61 | $63.72 | 344500 |
| 2023-01-30 | 60.07 | $63.21 | 378600 |
| 2023-01-27 | 65.01 | $63.81 | 198100 |
| 2023-01-26 | 64.69 | $63.74 | 76200 |
| 2023-01-25 | 62.98 | $63.37 | 172100 |
| 2023-01-24 | 62.41 | $63.25 | 138735 |
| 2023-01-23 | 63.02 | $63.33 | 471027 |
| 2023-01-20 | 60.95 | $62.87 | 279531 |
| 2023-01-19 | 57.63 | $62.19 | 219500 |
| 2023-01-18 | 59.18 | $62.41 | 163216 |
| 2023-01-17 | 61.91 | $62.79 | 1.0M |
| 2023-01-13 | 62.05 | $62.81 | 161004 |
| 2023-01-12 | 61.63 | $62.71 | 660317 |
| 2023-01-11 | 59.27 | $62.16 | 80517 |
| 2023-01-10 | 56.54 | $61.57 | 459634 |
| 2023-01-09 | 55.82 | $61.42 | 614000 |
| 2023-01-06 | 55.17 | $61.28 | 383520 |
| 2023-01-05 | 48.91 | $60.06 | 317500 |
| 2023-01-04 | 51.02 | $60.44 | 256800 |
| 2023-01-03 | 47.82 | $59.87 | 681900 |
| 2022-12-30 | 47.12 | $59.75 | 295800 |
| 2022-12-29 | 48.87 | $60.09 | 374615 |
| 2022-12-28 | 44.26 | $59.29 | 252700 |
| 2022-12-27 | 46.92 | $59.82 | 433620 |
| 2022-12-23 | 47.59 | $59.95 | 448045 |
| 2022-12-22 | 48.65 | $60.16 | 316802 |
| 2022-12-21 | 51.18 | $60.65 | 206500 |
| 2022-12-20 | 48.15 | $60.07 | 328300 |
| 2022-12-19 | 47.72 | $59.99 | 965705 |
| 2022-12-16 | 50.16 | $60.49 | 813705 |
| 2022-12-15 | 51.83 | $60.82 | 213102 |
| 2022-12-14 | 59.05 | $62.10 | 338600 |
| 2022-12-13 | 59.60 | $62.19 | 286400 |
| 2022-12-12 | 57.67 | $61.73 | 1.2M |
| 2022-12-09 | 55.70 | $61.28 | 233000 |
| 2022-12-08 | 57.63 | $61.62 | 502826 |
| 2022-12-07 | 56.23 | $61.29 | 546135 |
| 2022-12-06 | 56.23 | $61.29 | 235900 |
| 2022-12-05 | 58.22 | $61.67 | 484900 |
| 2022-12-02 | 63.99 | $62.69 | 355400 |
| 2022-12-01 | 63.96 | $62.68 | 346900 |
| 2022-11-30 | 62.85 | $62.34 | 374218 |
| 2022-11-29 | 58.38 | $61.09 | 286002 |
| 2022-11-28 | 57.72 | $60.92 | 700405 |
| 2022-11-25 | 62.11 | $61.72 | 276018 |
| 2022-11-23 | 61.69 | $61.60 | 131300 |
| 2022-11-22 | 60.46 | $61.24 | 166800 |
| 2022-11-21 | 57.96 | $60.54 | 430548 |
| 2022-11-18 | 59.44 | $60.83 | 452000 |
| 2022-11-17 | 58.85 | $60.66 | 454708 |
| 2022-11-16 | 59.87 | $60.87 | 254410 |
| 2022-11-15 | 61.15 | $61.14 | 176412 |
| 2022-11-14 | 59.34 | $60.55 | 255129 |
| 2022-11-11 | 61.37 | $60.99 | 323922 |
| 2022-11-10 | 59.36 | $60.32 | 514413 |
| 2022-11-09 | 49.81 | $57.74 | 85000 |
| 2022-11-08 | 53.81 | $58.60 | 281626 |
| 2022-11-07 | 51.89 | $58.15 | 378710 |
| 2022-11-04 | 50.81 | $57.90 | 263830 |
| 2022-11-03 | 45.30 | $56.72 | 288646 |
| 2022-11-02 | 47.13 | $57.15 | 251629 |
| 2022-11-01 | 51.54 | $58.11 | 158646 |
| 2022-10-31 | 51.40 | $58.08 | 266400 |
| 2022-10-28 | 52.51 | $58.32 | 149844 |
| 2022-10-27 | 49.85 | $57.70 | 199600 |
| 2022-10-26 | 50.50 | $57.85 | 359200 |
| 2022-10-25 | 50.38 | $57.82 | 186100 |
| 2022-10-24 | 46.64 | $56.93 | 184418 |
| 2022-10-21 | 46.21 | $56.83 | 202808 |
| 2022-10-20 | 41.43 | $55.77 | 162900 |
| 2022-10-19 | 42.37 | $56.05 | 200800 |
| 2022-10-18 | 44.54 | $56.68 | 87000 |
| 2022-10-17 | 42.45 | $56.21 | 172600 |
| 2022-10-14 | 36.98 | $55.07 | 127200 |
| 2022-10-13 | 40.20 | $56.08 | 236900 |
| 2022-10-12 | 35.04 | $55.11 | 117100 |
| 2022-10-11 | 35.49 | $55.26 | 192348 |
| 2022-10-10 | 36.44 | $55.58 | 146132 |
| 2022-10-07 | 37.45 | $55.92 | 117300 |
| 2022-10-06 | 41.18 | $57.09 | 155100 |
| 2022-10-05 | 43.13 | $57.65 | 186414 |
| 2022-10-04 | 43.98 | $57.89 | 146400 |
| 2022-10-03 | 37.44 | $56.55 | 146800 |
| 2022-09-30 | 31.19 | $55.45 | 159635 |
| 2022-09-29 | 32.57 | $55.94 | 157700 |
| 2022-09-28 | 35.09 | $56.78 | 100008 |
| 2022-09-27 | 28.92 | $55.79 | 187626 |
| 2022-09-26 | 29.29 | $55.93 | 184111 |
| 2022-09-23 | 31.30 | $56.66 | 123711 |
| 2022-09-22 | 34.74 | $57.77 | 93514 |
| 2022-09-21 | 36.09 | $58.17 | 43808 |
| 2022-09-20 | 38.68 | $58.89 | 71500 |
| 2022-09-19 | 40.96 | $59.48 | 198440 |
| 2022-09-16 | 39.70 | $59.26 | 111448 |
| 2022-09-15 | 41.22 | $59.66 | 146400 |
| 2022-09-14 | 43.31 | $60.19 | 57501 |
| 2022-09-13 | 41.94 | $59.93 | 65533 |
| 2022-09-12 | 51.21 | $61.98 | 210014 |
| 2022-09-09 | 48.30 | $61.43 | 79549 |
| 2022-09-08 | 42.94 | $60.52 | 36700 |
| 2022-09-07 | 41.94 | $60.36 | 57200 |
| 2022-09-06 | 36.56 | $59.55 | 92228 |
| 2022-09-02 | 38.14 | $59.93 | 78742 |
| 2022-09-01 | 39.41 | $60.23 | 75731 |
| 2022-08-31 | 40.56 | $60.50 | 73419 |
| 2022-08-30 | 41.99 | $60.83 | 63141 |
| 2022-08-29 | 44.29 | $61.34 | 478900 |
| 2022-08-26 | 46.07 | $61.72 | 87100 |
| 2022-08-25 | 53.92 | $63.17 | 134000 |
| 2022-08-24 | 49.59 | $62.40 | 48927 |
| 2022-08-23 | 49.41 | $62.37 | 71945 |
| 2022-08-22 | 49.46 | $62.38 | 344445 |
| 2022-08-19 | 54.90 | $63.32 | 141003 |
| 2022-08-18 | 60.47 | $64.15 | 108000 |
| 2022-08-17 | 60.05 | $64.06 | 142700 |
| 2022-08-16 | 63.45 | $64.54 | 126322 |
| 2022-08-15 | 63.45 | $64.54 | 181000 |
| 2022-08-12 | 63.14 | $64.46 | 76600 |
| 2022-08-11 | 60.22 | $63.74 | 170645 |
| 2022-08-10 | 60.60 | $63.80 | 107614 |
| 2022-08-09 | 55.48 | $62.65 | 69600 |
| 2022-08-08 | 57.52 | $62.98 | 109800 |
| 2022-08-05 | 57.02 | $62.87 | 91000 |
| 2022-08-04 | 58.69 | $63.15 | 80800 |
| 2022-08-03 | 58.19 | $63.03 | 72500 |
| 2022-08-02 | 55.56 | $62.41 | 70700 |
| 2022-08-01 | 58.91 | $63.00 | 264638 |
| 2022-07-29 | 58.79 | $62.97 | 74033 |
| 2022-07-28 | 56.33 | $62.36 | 140200 |
| 2022-07-27 | 53.83 | $61.78 | 240546 |
| 2022-07-26 | 48.49 | $60.67 | 170643 |
| 2022-07-25 | 51.23 | $61.21 | 186300 |
| 2022-07-22 | 50.49 | $61.06 | 266000 |
| 2022-07-21 | 51.68 | $61.30 | 140700 |
| 2022-07-20 | 49.17 | $60.77 | 102000 |
| 2022-07-19 | 48.20 | $60.57 | 67839 |
| 2022-07-18 | 42.44 | $59.46 | 113341 |
| 2022-07-15 | 42.89 | $59.57 | 208839 |
| 2022-07-14 | 38.20 | $58.74 | 159444 |
| 2022-07-13 | 39.80 | $59.17 | 105700 |
| 2022-07-12 | 40.22 | $59.28 | 66110 |
| 2022-07-11 | 41.21 | $59.55 | 172800 |
| 2022-07-08 | 43.20 | $60.08 | 100300 |
| 2022-07-07 | 43.69 | $60.21 | 167800 |
| 2022-07-06 | 40.00 | $59.47 | 128800 |
| 2022-07-05 | 39.90 | $59.45 | 485447 |
| 2022-07-01 | 42.63 | $60.25 | 206709 |
| 2022-06-30 | 40.90 | $59.89 | 87742 |
| 2022-06-29 | 41.73 | $60.14 | 213400 |
| 2022-06-28 | 41.96 | $60.21 | 120919 |
| 2022-06-27 | 44.24 | $60.91 | 245600 |
| 2022-06-24 | 44.84 | $61.09 | 119100 |
| 2022-06-23 | 39.07 | $59.76 | 178800 |
| 2022-06-22 | 37.68 | $59.46 | 162700 |
| 2022-06-21 | 37.84 | $59.52 | 257829 |
| 2022-06-17 | 34.20 | $58.72 | 88400 |
| 2022-06-16 | 34.06 | $58.69 | 155422 |
| 2022-06-15 | 37.44 | $60.05 | 132900 |
| 2022-06-14 | 33.87 | $59.27 | 279123 |
| 2022-06-13 | 34.35 | $59.47 | 342716 |
| 2022-06-10 | 39.84 | $61.53 | 101911 |
| 2022-06-09 | 44.21 | $62.87 | 81000 |
| 2022-06-08 | 48.67 | $64.05 | 113819 |
| 2022-06-07 | 50.82 | $64.57 | 299500 |
| 2022-06-06 | 49.14 | $64.16 | 256300 |
| 2022-06-03 | 48.85 | $64.09 | 159221 |
| 2022-06-02 | 52.30 | $64.96 | 319000 |
| 2022-06-01 | 48.36 | $63.97 | 154115 |
| 2022-05-31 | 49.86 | $64.35 | 272400 |
| 2022-05-27 | 50.97 | $64.63 | 149900 |
| 2022-05-26 | 47.28 | $63.70 | 121220 |
| 2022-05-25 | 43.26 | $62.78 | 158900 |
| 2022-05-24 | 41.61 | $62.42 | 112300 |
| 2022-05-23 | 42.69 | $62.75 | 572734 |
| 2022-05-20 | 39.28 | $62.00 | 110329 |
| 2022-05-19 | 38.35 | $61.80 | 121438 |
| 2022-05-18 | 37.90 | $61.70 | 140400 |
| 2022-05-17 | 42.82 | $63.35 | 73400 |
| 2022-05-16 | 38.35 | $62.38 | 114400 |
| 2022-05-13 | 38.61 | $62.47 | 262200 |
| 2022-05-12 | 32.65 | $61.26 | 204100 |
| 2022-05-11 | 32.85 | $61.34 | 147300 |
| 2022-05-10 | 34.35 | $61.94 | 156500 |
| 2022-05-09 | 33.14 | $61.69 | 208232 |
| 2022-05-06 | 37.36 | $63.30 | 106700 |
| 2022-05-05 | 38.48 | $63.69 | 149914 |
| 2022-05-04 | 44.99 | $65.66 | 96900 |
| 2022-05-03 | 38.24 | $64.32 | 152000 |
| 2022-05-02 | 36.70 | $64.04 | 119200 |
| 2022-04-29 | 36.37 | $63.98 | 52400 |
| 2022-04-28 | 40.73 | $65.30 | 93000 |
| 2022-04-27 | 34.77 | $64.24 | 176000 |
| 2022-04-26 | 34.42 | $64.18 | 102905 |
| 2022-04-25 | 39.24 | $65.61 | 112520 |
| 2022-04-22 | 38.27 | $65.44 | 186500 |
| 2022-04-21 | 43.20 | $66.71 | 276400 |
| 2022-04-20 | 46.76 | $67.50 | 58321 |
| 2022-04-19 | 45.84 | $67.33 | 140900 |
| 2022-04-18 | 43.18 | $66.84 | 86447 |
| 2022-04-14 | 43.64 | $66.95 | 66000 |
| 2022-04-13 | 46.13 | $67.54 | 79401 |
| 2022-04-12 | 43.09 | $66.96 | 108900 |
| 2022-04-11 | 43.99 | $67.18 | 119700 |
| 2022-04-08 | 47.33 | $67.97 | 85506 |
| 2022-04-07 | 47.82 | $68.08 | 76814 |
| 2022-04-06 | 47.54 | $68.02 | 92311 |
| 2022-04-05 | 50.19 | $68.65 | 53657 |
| 2022-04-04 | 54.16 | $69.52 | 53423 |
| 2022-04-01 | 53.19 | $69.28 | 79400 |
| 2022-03-31 | 51.82 | $68.94 | 90800 |
| 2022-03-30 | 55.84 | $69.82 | 75500 |
| 2022-03-29 | 56.84 | $70.03 | 92351 |
| 2022-03-28 | 53.61 | $69.17 | 67100 |
| 2022-03-25 | 52.63 | $68.92 | 44000 |
| 2022-03-24 | 52.32 | $68.84 | 55612 |
| 2022-03-23 | 50.26 | $68.30 | 108500 |
| 2022-03-22 | 52.83 | $68.94 | 56700 |
| 2022-03-21 | 50.54 | $68.33 | 97900 |
| 2022-03-18 | 51.84 | $68.66 | 48936 |
| 2022-03-17 | 49.25 | $67.97 | 68400 |
| 2022-03-16 | 47.35 | $67.48 | 89537 |
| 2022-03-15 | 39.97 | $65.79 | 138600 |
| 2022-03-14 | 36.21 | $65.04 | 174100 |
| 2022-03-11 | 37.15 | $65.36 | 58547 |
| 2022-03-10 | 39.28 | $66.06 | 85900 |
| 2022-03-09 | 40.64 | $66.49 | 67523 |
| 2022-03-08 | 33.00 | $65.00 | 207420 |
| 2022-03-07 | 33.00 | $65.00 | 113700 |
| 2022-03-04 | 38.36 | $66.79 | 76700 |
| 2022-03-03 | 40.70 | $67.46 | 88800 |
| 2022-03-02 | 42.90 | $68.05 | 50423 |
| 2022-03-01 | 39.20 | $67.35 | 102400 |
| 2022-02-28 | 42.33 | $68.19 | 108512 |
| 2022-02-25 | 43.46 | $68.48 | 88912 |
| 2022-02-24 | 36.29 | $67.20 | 144600 |
| 2022-02-23 | 35.56 | $67.08 | 109800 |
| 2022-02-22 | 38.49 | $67.92 | 94300 |
| 2022-02-18 | 41.05 | $68.59 | 60300 |
| 2022-02-17 | 42.20 | $68.88 | 80909 |
| 2022-02-16 | 46.86 | $69.96 | 74131 |
| 2022-02-15 | 45.54 | $69.71 | 80307 |
| 2022-02-14 | 40.78 | $68.86 | 64809 |
| 2022-02-11 | 42.22 | $69.21 | 87470 |
| 2022-02-10 | 45.93 | $70.05 | 71100 |
| 2022-02-09 | 50.60 | $70.98 | 53400 |
| 2022-02-08 | 45.87 | $70.14 | 48500 |
| 2022-02-07 | 43.10 | $69.69 | 82006 |
| 2022-02-04 | 43.86 | $69.85 | 63117 |
| 2022-02-03 | 43.21 | $69.74 | 84540 |
| 2022-02-02 | 48.73 | $70.87 | 103122 |
| 2022-02-01 | 46.25 | $70.44 | 90405 |
| 2022-01-31 | 43.66 | $70.01 | 129700 |
| 2022-01-28 | 36.32 | $68.93 | 132236 |
| 2022-01-27 | 28.83 | $68.01 | 122300 |
| 2022-01-26 | 29.96 | $68.32 | 213239 |
| 2022-01-25 | 31.35 | $68.69 | 403400 |
| 2022-01-24 | 33.51 | $69.23 | 484600 |
| 2022-01-21 | 34.00 | $69.35 | 150767 |
| 2022-01-20 | 37.99 | $70.25 | 158100 |
| 2022-01-19 | 40.45 | $70.74 | 66800 |
| 2022-01-18 | 41.76 | $70.99 | 227230 |
| 2022-01-14 | 48.15 | $72.07 | 197800 |
| 2022-01-13 | 48.88 | $72.18 | 159233 |
| 2022-01-12 | 53.31 | $72.82 | 153702 |
| 2022-01-11 | 50.79 | $72.44 | 66200 |
| 2022-01-10 | 45.91 | $71.77 | 301100 |
| 2022-01-07 | 47.17 | $71.96 | 131600 |
| 2022-01-06 | 47.89 | $72.07 | 151901 |
| 2022-01-05 | 48.67 | $72.19 | 67046 |
| 2022-01-04 | 55.48 | $73.15 | 91800 |
| 2022-01-03 | 55.11 | $73.09 | 100849 |
| 2021-12-31 | 53.44 | $72.82 | 94915 |
| 2021-12-30 | 54.51 | $72.97 | 123806 |
| 2021-12-29 | 54.45 | $72.96 | 73000 |
| 2021-12-28 | 54.71 | $73.00 | 120200 |
| 2021-12-27 | 55.03 | $73.05 | 136401 |
| 2021-12-23 | 51.46 | $72.38 | 174842 |
| 2021-12-22 | 52.70 | $72.59 | 107100 |
| 2021-12-21 | 49.61 | $72.03 | 143440 |
| 2021-12-20 | 43.53 | $71.06 | 140616 |
| 2021-12-17 | 47.03 | $71.69 | 123438 |
| 2021-12-16 | 50.39 | $72.24 | 81238 |
| 2021-12-15 | 52.19 | $72.52 | 115734 |
| 2021-12-14 | 47.33 | $71.76 | 104235 |
| 2021-12-13 | 49.80 | $72.15 | 427300 |
| 2021-12-10 | 53.84 | $72.74 | 123900 |
| 2021-12-09 | 51.09 | $72.31 | 93100 |
| 2021-12-08 | 54.53 | $72.79 | 80400 |
| 2021-12-07 | 53.48 | $72.62 | 193010 |
| 2021-12-06 | 46.32 | $71.59 | 181308 |
| 2021-12-03 | 41.33 | $70.99 | 99343 |
| 2021-12-02 | 43.51 | $71.33 | 112132 |
| 2021-12-01 | 36.27 | $70.56 | 82400 |
| 2021-11-30 | 39.86 | $71.13 | 116900 |
| 2021-11-29 | 45.15 | $71.84 | 82800 |
| 2021-11-26 | 40.73 | $71.42 | 72121 |
| 2021-11-24 | 53.88 | $72.76 | 73034 |
| 2021-11-23 | 54.25 | $72.79 | 79000 |
| 2021-11-22 | 54.61 | $72.82 | 77301 |
| 2021-11-19 | 58.92 | $73.17 | 50244 |
| 2021-11-18 | 61.29 | $73.35 | 60048 |
| 2021-11-17 | 60.19 | $73.22 | 58905 |
| 2021-11-16 | 63.21 | $73.45 | 61200 |
| 2021-11-15 | 62.59 | $73.37 | 50800 |
| 2021-11-12 | 62.51 | $73.36 | 62700 |
| 2021-11-11 | 60.49 | $73.09 | 32400 |
| 2021-11-10 | 59.08 | $72.91 | 46109 |
| 2021-11-09 | 66.84 | $73.53 | 71133 |
| 2021-11-08 | 67.93 | $73.61 | 56100 |
| 2021-11-05 | 67.43 | $73.53 | 259549 |
| 2021-11-04 | 65.69 | $73.26 | 46324 |
| 2021-11-03 | 65.03 | $73.16 | 39500 |
| 2021-11-02 | 61.92 | $72.71 | 67100 |
| 2021-11-01 | 61.64 | $72.67 | 46031 |
| 2021-10-29 | 60.28 | $72.48 | 54800 |
| 2021-10-28 | 61.48 | $72.59 | 44319 |
| 2021-10-27 | 57.47 | $72.04 | 45605 |
| 2021-10-26 | 60.17 | $72.29 | 58400 |
| 2021-10-25 | 59.88 | $72.25 | 45402 |
| 2021-10-22 | 58.90 | $72.11 | 65215 |
| 2021-10-21 | 58.56 | $72.06 | 49636 |
| 2021-10-20 | 58.49 | $72.05 | 45636 |
| 2021-10-19 | 56.85 | $71.80 | 47100 |
| 2021-10-18 | 54.89 | $71.51 | 73700 |
| 2021-10-15 | 54.89 | $71.51 | 54146 |
| 2021-10-14 | 52.05 | $71.09 | 58201 |
| 2021-10-13 | 45.96 | $70.30 | 41000 |
| 2021-10-12 | 42.06 | $69.86 | 57827 |
| 2021-10-11 | 42.06 | $69.86 | 97800 |
| 2021-10-08 | 44.63 | $70.25 | 41200 |
| 2021-10-07 | 45.10 | $70.32 | 53300 |
| 2021-10-06 | 39.95 | $69.72 | 91400 |
| 2021-10-05 | 40.74 | $69.85 | 105758 |
| 2021-10-04 | 37.49 | $69.49 | 48244 |
| 2021-10-01 | 41.11 | $70.10 | 42532 |
| 2021-09-30 | 38.43 | $69.81 | 65400 |
| 2021-09-29 | 40.55 | $70.16 | 60110 |
| 2021-09-28 | 40.46 | $70.15 | 68500 |
| 2021-09-27 | 48.63 | $71.33 | 27300 |
| 2021-09-24 | 49.11 | $71.39 | 39422 |
| 2021-09-23 | 50.78 | $71.60 | 69253 |
| 2021-09-22 | 45.24 | $70.94 | 52100 |
| 2021-09-21 | 41.44 | $70.54 | 49723 |
| 2021-09-20 | 39.55 | $70.35 | 93000 |
| 2021-09-17 | 47.26 | $71.36 | 64314 |
| 2021-09-16 | 53.64 | $72.01 | 37217 |
| 2021-09-15 | 54.61 | $72.10 | 50836 |
| 2021-09-14 | 51.56 | $71.77 | 54300 |
| 2021-09-13 | 54.74 | $72.07 | 52885 |
| 2021-09-10 | 52.02 | $71.78 | 50100 |
| 2021-09-09 | 56.10 | $72.15 | 55700 |
| 2021-09-08 | 57.61 | $72.28 | 46000 |
| 2021-09-07 | 61.48 | $72.60 | 75343 |
| 2021-09-03 | 63.64 | $72.77 | 47041 |
| 2021-09-02 | 62.53 | $72.62 | 59700 |
| 2021-09-01 | 61.50 | $72.48 | 79300 |
| 2021-08-31 | 60.08 | $72.29 | 54100 |
| 2021-08-30 | 59.41 | $72.20 | 51000 |
| 2021-08-27 | 58.52 | $72.08 | 102200 |
| 2021-08-26 | 52.99 | $71.40 | 127000 |
| 2021-08-25 | 56.68 | $71.75 | 55300 |
| 2021-08-24 | 56.60 | $71.74 | 57000 |
| 2021-08-23 | 53.86 | $71.41 | 61200 |
| 2021-08-20 | 49.54 | $70.94 | 51323 |
| 2021-08-19 | 45.64 | $70.56 | 44200 |
| 2021-08-18 | 48.35 | $70.85 | 32400 |
| 2021-08-17 | 51.57 | $71.17 | 52100 |
| 2021-08-16 | 57.46 | $71.69 | 41244 |
| 2021-08-13 | 58.31 | $71.76 | 32833 |
| 2021-08-12 | 57.10 | $71.62 | 30007 |
| 2021-08-11 | 57.67 | $71.67 | 21200 |
| 2021-08-10 | 54.77 | $71.33 | 46632 |
| 2021-08-09 | 54.50 | $71.30 | 37800 |
| 2021-08-06 | 54.60 | $71.31 | 67900 |
| 2021-08-05 | 56.47 | $71.50 | 23200 |
| 2021-08-04 | 54.28 | $71.22 | 38100 |
| 2021-08-03 | 56.30 | $71.43 | 35600 |
| 2021-08-02 | 53.15 | $71.03 | 37900 |
| 2021-07-30 | 51.74 | $70.86 | 38925 |
| 2021-07-29 | 55.56 | $71.27 | 45000 |
| 2021-07-28 | 52.73 | $70.92 | 45823 |
| 2021-07-27 | 51.04 | $70.72 | 30300 |
| 2021-07-26 | 53.02 | $70.94 | 38334 |
| 2021-07-23 | 52.94 | $70.93 | 38200 |
| 2021-07-22 | 50.90 | $70.67 | 45200 |
| 2021-07-21 | 49.46 | $70.49 | 32500 |
| 2021-07-20 | 44.84 | $69.95 | 42629 |
| 2021-07-19 | 38.18 | $69.28 | 75014 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-60.95
2026-07-16
Close Price
$96.86
Vol: 94990
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-37.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -60.95 | $96.86 | 94990 |
| 2026-07-15 | -39.36 | $97.50 | 81218 |
| 2026-07-14 | -53.71 | $97.10 | 69040 |
| 2026-07-13 | -73.14 | $96.55 | 76106 |
| 2026-07-10 | -30.48 | $97.55 | 91100 |
| 2026-07-09 | -37.67 | $97.23 | 110648 |
| 2026-07-08 | -53.57 | $96.52 | 134449 |
| 2026-07-07 | -45.41 | $96.84 | 137200 |
| 2026-07-06 | -24.74 | $97.65 | 82800 |
| 2026-07-02 | -41.58 | $96.99 | 84390 |
| 2026-07-01 | -38.27 | $97.12 | 92400 |
| 2026-06-30 | -27.14 | $97.60 | 103900 |
| 2026-06-29 | -33.67 | $97.34 | 126000 |
| 2026-06-26 | -53.52 | $96.55 | 101600 |
| 2026-06-25 | -45.23 | $96.88 | 76838 |
| 2026-06-24 | -53.27 | $96.56 | 84500 |
| 2026-06-23 | -52.51 | $96.59 | 80974 |
| 2026-06-22 | -14.57 | $98.10 | 89416 |
| 2026-06-18 | -11.56 | $98.22 | 91900 |
| 2026-06-17 | -32.16 | $97.40 | 144982 |
| 2026-06-16 | -13.57 | $98.14 | 87135 |
| 2026-06-15 | -8.29 | $98.35 | 100700 |
| 2026-06-12 | -36.68 | $97.22 | 122105 |
| 2026-06-11 | -46.23 | $96.84 | 145800 |
| 2026-06-10 | -90.20 | $95.09 | 106743 |
| 2026-06-09 | -58.29 | $96.36 | 168800 |
| 2026-06-08 | -67.02 | $96.16 | 89811 |
| 2026-06-05 | -75.27 | $95.85 | 181412 |
| 2026-06-04 | -9.31 | $98.33 | 86341 |
| 2026-06-03 | -14.10 | $98.15 | 118328 |
| 2026-06-02 | -1.03 | $98.64 | 109035 |
| 2026-06-01 | -4.84 | $98.28 | 111421 |
| 2026-05-29 | -5.66 | $98.12 | 113911 |
| 2026-05-28 | -1.88 | $97.97 | 99100 |
| 2026-05-27 | -5.81 | $97.63 | 128000 |
| 2026-05-26 | -1.31 | $97.77 | 113539 |
| 2026-05-22 | -12.90 | $96.76 | 113000 |
| 2026-05-21 | -16.63 | $96.61 | 120500 |
| 2026-05-20 | -21.69 | $96.33 | 98638 |
| 2026-05-19 | -47.72 | $95.19 | 96900 |
| 2026-05-18 | -32.65 | $95.85 | 85925 |
| 2026-05-15 | -35.84 | $95.71 | 139706 |
| 2026-05-14 | -4.79 | $97.07 | 95000 |
| 2026-05-13 | -3.77 | $96.73 | 70439 |
| 2026-05-12 | -16.33 | $96.23 | 72135 |
| 2026-05-11 | -3.68 | $96.72 | 126949 |
| 2026-05-08 | 0.00 | $96.74 | 111125 |
| 2026-05-07 | -14.13 | $95.94 | 156425 |
| 2026-05-06 | -0.86 | $96.63 | 97627 |
| 2026-05-05 | -4.49 | $95.11 | 110831 |
| 2026-05-04 | -14.54 | $94.25 | 128835 |
| 2026-05-01 | -7.13 | $94.79 | 112200 |
| 2026-04-30 | -3.58 | $94.66 | 144836 |
| 2026-04-29 | -18.97 | $93.50 | 113744 |
| 2026-04-28 | -13.60 | $93.83 | 85004 |
| 2026-04-27 | -7.31 | $94.27 | 124700 |
| 2026-04-24 | -7.09 | $94.29 | 76300 |
| 2026-04-23 | -14.62 | $93.61 | 134533 |
| 2026-04-22 | -8.64 | $94.15 | 162344 |
| 2026-04-21 | -16.28 | $93.46 | 115138 |
| 2026-04-20 | -5.76 | $94.41 | 122814 |
| 2026-04-17 | -3.54 | $94.61 | 112700 |
| 2026-04-16 | -1.68 | $93.51 | 126702 |
| 2026-04-15 | -0.40 | $93.44 | 123200 |
| 2026-04-14 | 0.00 | $93.18 | 132100 |
| 2026-04-13 | -0.31 | $92.28 | 180737 |
| 2026-04-10 | -6.26 | $91.59 | 152657 |
| 2026-04-09 | -3.06 | $91.61 | 129209 |
| 2026-04-08 | -3.62 | $91.49 | 167700 |
| 2026-04-07 | -44.18 | $89.16 | 127200 |
| 2026-04-06 | -46.92 | $89.00 | 111943 |
| 2026-04-02 | -53.25 | $88.63 | 137618 |
| 2026-04-01 | -46.40 | $89.03 | 143900 |
| 2026-03-31 | -58.43 | $88.49 | 172814 |
| 2026-03-30 | -95.35 | $86.19 | 201300 |
| 2026-03-27 | -97.69 | $86.30 | 204101 |
| 2026-03-26 | -92.03 | $87.33 | 168300 |
| 2026-03-25 | -72.74 | $88.76 | 118119 |
| 2026-03-24 | -83.17 | $88.01 | 159487 |
| 2026-03-23 | -77.89 | $88.39 | 199500 |
| 2026-03-20 | -95.41 | $87.13 | 194800 |
| 2026-03-19 | -84.45 | $88.83 | 180037 |
| 2026-03-18 | -94.92 | $88.94 | 179942 |
| 2026-03-17 | -72.93 | $90.11 | 132929 |
| 2026-03-16 | -78.20 | $89.83 | 178655 |
| 2026-03-13 | -97.37 | $88.81 | 127000 |
| 2026-03-12 | -89.98 | $89.32 | 283600 |
| 2026-03-11 | -64.55 | $90.64 | 116621 |
| 2026-03-10 | -61.66 | $90.79 | 454000 |
| 2026-03-09 | -60.69 | $90.84 | 355200 |
| 2026-03-06 | -88.43 | $90.17 | 269521 |
| 2026-03-05 | -72.30 | $91.04 | 307701 |
| 2026-03-04 | -48.77 | $92.00 | 224400 |
| 2026-03-03 | -65.69 | $91.31 | 220012 |
| 2026-03-02 | -35.63 | $92.85 | 208000 |
| 2026-02-27 | -19.06 | $93.38 | 124800 |
| 2026-02-26 | -12.50 | $93.59 | 102436 |
| 2026-02-25 | -3.13 | $93.89 | 132945 |
| 2026-02-24 | -11.78 | $93.41 | 91600 |
| 2026-02-23 | -35.02 | $92.72 | 120200 |
| 2026-02-20 | -13.80 | $93.35 | 124740 |
| 2026-02-19 | -31.99 | $92.81 | 122065 |
| 2026-02-18 | -24.57 | $92.91 | 136445 |
| 2026-02-17 | -31.25 | $92.61 | 110304 |
| 2026-02-13 | -31.79 | $92.59 | 83000 |
| 2026-02-12 | -38.59 | $92.34 | 114503 |
| 2026-02-11 | -9.97 | $93.33 | 92700 |
| 2026-02-10 | -9.47 | $93.14 | 94112 |
| 2026-02-09 | -4.40 | $93.12 | 95129 |
| 2026-02-06 | -10.26 | $92.53 | 96100 |
| 2026-02-05 | -71.79 | $90.85 | 140161 |
| 2026-02-04 | -37.36 | $91.79 | 65921 |
| 2026-02-03 | -28.94 | $92.02 | 116806 |
| 2026-02-02 | -19.05 | $92.29 | 105100 |
| 2026-01-30 | -29.28 | $91.87 | 85727 |
| 2026-01-29 | -10.95 | $92.44 | 96100 |
| 2026-01-28 | -8.31 | $92.41 | 88500 |
| 2026-01-27 | -4.04 | $92.52 | 98130 |
| 2026-01-26 | -3.69 | $92.04 | 134700 |
| 2026-01-23 | -7.44 | $91.67 | 99418 |
| 2026-01-22 | -19.01 | $91.39 | 102355 |
| 2026-01-21 | -30.99 | $91.10 | 223116 |
| 2026-01-20 | -66.53 | $90.24 | 223557 |
| 2026-01-16 | -12.85 | $91.53 | 147130 |
| 2026-01-15 | -9.46 | $91.57 | 134361 |
| 2026-01-14 | -14.95 | $91.28 | 124722 |
| 2026-01-13 | -8.54 | $91.46 | 119600 |
| 2026-01-12 | -3.20 | $91.61 | 151389 |
| 2026-01-09 | -2.33 | $91.41 | 102700 |
| 2026-01-08 | -14.78 | $90.85 | 101043 |
| 2026-01-07 | -16.52 | $90.81 | 80800 |
| 2026-01-06 | -7.49 | $90.99 | 118500 |
| 2026-01-05 | -9.52 | $90.60 | 156721 |
| 2026-01-02 | -36.96 | $90.05 | 133578 |
| 2025-12-31 | -63.59 | $89.56 | 108500 |
| 2025-12-30 | -36.41 | $90.06 | 111055 |
| 2025-12-29 | -30.98 | $90.16 | 238122 |
| 2025-12-26 | -28.80 | $90.20 | 125769 |
| 2025-12-24 | -26.63 | $90.24 | 71546 |
| 2025-12-23 | -24.40 | $90.02 | 114347 |
| 2025-12-22 | -6.04 | $90.53 | 167700 |
| 2025-12-19 | -14.19 | $90.11 | 121842 |
| 2025-12-18 | -27.00 | $89.55 | 116291 |
| 2025-12-17 | -40.50 | $88.96 | 93861 |
| 2025-12-16 | -23.57 | $89.70 | 84346 |
| 2025-12-15 | -20.37 | $89.84 | 123100 |
| 2025-12-12 | -19.91 | $89.86 | 89423 |
| 2025-12-11 | -4.12 | $90.55 | 130400 |
| 2025-12-10 | -6.52 | $90.23 | 91500 |
| 2025-12-09 | -15.79 | $89.72 | 87144 |
| 2025-12-08 | -17.29 | $89.66 | 112100 |
| 2025-12-05 | -8.02 | $90.03 | 129800 |
| 2025-12-04 | -7.28 | $89.80 | 76100 |
| 2025-12-03 | -6.20 | $89.84 | 271927 |
| 2025-12-02 | -13.21 | $89.58 | 86730 |
| 2025-12-01 | -21.29 | $89.28 | 100806 |
| 2025-11-28 | -8.63 | $89.75 | 35832 |
| 2025-11-26 | -18.06 | $89.40 | 386502 |
| 2025-11-25 | -37.84 | $88.84 | 82800 |
| 2025-11-24 | -59.90 | $87.96 | 77900 |
| 2025-11-21 | -81.20 | $87.11 | 95800 |
| 2025-11-20 | -98.70 | $86.55 | 134041 |
| 2025-11-19 | -84.06 | $87.45 | 78416 |
| 2025-11-18 | -85.80 | $87.39 | 97400 |
| 2025-11-17 | -87.54 | $87.89 | 128400 |
| 2025-11-14 | -54.80 | $88.81 | 77346 |
| 2025-11-13 | -56.94 | $88.75 | 82744 |
| 2025-11-12 | -13.52 | $89.97 | 91600 |
| 2025-11-11 | -22.06 | $89.73 | 65000 |
| 2025-11-10 | -22.88 | $89.54 | 86580 |
| 2025-11-07 | -55.08 | $88.40 | 89548 |
| 2025-11-06 | -50.78 | $88.40 | 59400 |
| 2025-11-05 | -35.94 | $88.97 | 78239 |
| 2025-11-04 | -44.53 | $88.64 | 74745 |
| 2025-11-03 | -22.92 | $89.47 | 68811 |
| 2025-10-31 | -24.74 | $89.40 | 74048 |
| 2025-10-30 | -26.82 | $89.32 | 78464 |
| 2025-10-29 | -13.28 | $89.84 | 75445 |
| 2025-10-28 | -5.74 | $90.12 | 56814 |
| 2025-10-27 | -1.94 | $90.04 | 66433 |
| 2025-10-24 | -9.87 | $89.25 | 82473 |
| 2025-10-23 | -3.24 | $88.90 | 78802 |
| 2025-10-22 | -27.53 | $88.30 | 67000 |
| 2025-10-21 | -17.00 | $88.56 | 117241 |
| 2025-10-20 | -2.02 | $88.93 | 80917 |
| 2025-10-17 | -37.60 | $88.02 | 91500 |
| 2025-10-16 | -46.69 | $87.80 | 96002 |
| 2025-10-15 | -35.95 | $88.06 | 84718 |
| 2025-10-14 | -54.96 | $87.60 | 98900 |
| 2025-10-13 | -52.07 | $87.67 | 138300 |
| 2025-10-10 | -100.00 | $86.51 | 154700 |
| 2025-10-09 | -23.50 | $88.42 | 82507 |
| 2025-10-08 | -12.44 | $88.66 | 95700 |
| 2025-10-07 | -22.95 | $88.37 | 107000 |
| 2025-10-06 | -4.76 | $88.80 | 90700 |
| 2025-10-03 | -12.59 | $88.56 | 70305 |
| 2025-10-02 | -7.61 | $88.40 | 45233 |
| 2025-10-01 | -5.50 | $88.44 | 84201 |
| 2025-09-30 | -6.46 | $88.14 | 110243 |
| 2025-09-29 | -12.37 | $87.88 | 113537 |
| 2025-09-26 | -22.89 | $87.48 | 78600 |
| 2025-09-25 | -31.05 | $87.17 | 68700 |
| 2025-09-24 | -23.16 | $87.47 | 107700 |
| 2025-09-23 | -10.26 | $87.96 | 93400 |
| 2025-09-22 | -4.04 | $88.11 | 102400 |
| 2025-09-19 | -2.61 | $87.91 | 80935 |
| 2025-09-18 | -4.65 | $87.83 | 86400 |
| 2025-09-17 | -11.76 | $87.55 | 77100 |
| 2025-09-16 | -6.06 | $87.65 | 87623 |
| 2025-09-15 | -1.58 | $87.66 | 79400 |
| 2025-09-12 | -7.22 | $87.25 | 80822 |
| 2025-09-11 | -5.15 | $87.31 | 70100 |
| 2025-09-10 | -16.39 | $86.59 | 65500 |
| 2025-09-09 | -7.94 | $86.43 | 58540 |
| 2025-09-08 | -5.37 | $86.47 | 62240 |
| 2025-09-05 | -21.90 | $86.07 | 73100 |
| 2025-09-04 | -10.00 | $85.89 | 58909 |
| 2025-09-03 | -28.17 | $85.41 | 99638 |
| 2025-09-02 | -37.09 | $85.10 | 118108 |
| 2025-08-29 | -21.07 | $85.53 | 76900 |
| 2025-08-28 | -2.42 | $86.03 | 81100 |
| 2025-08-27 | -8.38 | $85.79 | 84302 |
| 2025-08-26 | -10.81 | $85.70 | 77328 |
| 2025-08-25 | -15.95 | $85.51 | 74000 |
| 2025-08-22 | -3.51 | $85.97 | 82012 |
| 2025-08-21 | -28.79 | $84.70 | 88300 |
| 2025-08-20 | -21.05 | $84.95 | 50700 |
| 2025-08-19 | -14.24 | $85.17 | 63332 |
| 2025-08-18 | -8.36 | $85.36 | 66700 |
| 2025-08-15 | -7.12 | $85.40 | 43200 |
| 2025-08-14 | -5.57 | $85.45 | 65100 |
| 2025-08-13 | -3.72 | $85.51 | 59746 |
| 2025-08-12 | 0.00 | $85.21 | 49807 |
| 2025-08-11 | -10.76 | $84.39 | 64308 |
| 2025-08-08 | -4.48 | $84.53 | 54338 |
| 2025-08-07 | -23.08 | $84.10 | 67000 |
| 2025-08-06 | -27.85 | $83.98 | 52874 |
| 2025-08-05 | -45.21 | $83.60 | 48949 |
| 2025-08-04 | -38.81 | $83.74 | 61204 |
| 2025-08-01 | -84.47 | $82.74 | 81700 |
| 2025-07-31 | -50.93 | $83.49 | 104306 |
| 2025-07-30 | -33.80 | $83.86 | 47000 |
| 2025-07-29 | -25.00 | $84.05 | 38600 |
| 2025-07-28 | -17.59 | $84.21 | 42006 |
| 2025-07-25 | -0.93 | $84.57 | 97800 |
| 2025-07-24 | -8.48 | $84.39 | 71500 |
| 2025-07-23 | -4.12 | $84.47 | 75900 |
| 2025-07-22 | -7.62 | $83.78 | 38028 |
| 2025-07-21 | -9.91 | $83.61 | 61400 |
| 2025-07-18 | -11.75 | $83.30 | 81232 |
| 2025-07-17 | -5.90 | $83.39 | 82512 |
| 2025-07-16 | -18.36 | $83.01 | 417000 |
| 2025-07-15 | -25.90 | $82.78 | 119512 |
| 2025-07-14 | -12.79 | $83.18 | 57500 |
| 2025-07-11 | -16.39 | $83.07 | 56000 |
| 2025-07-10 | -2.95 | $83.48 | 61213 |
| 2025-07-09 | -6.71 | $83.30 | 82938 |
| 2025-07-08 | -20.47 | $82.89 | 124134 |
| 2025-07-07 | -26.51 | $82.71 | 85200 |
| 2025-07-03 | -3.69 | $83.39 | 53111 |
| 2025-07-02 | -16.44 | $83.01 | 61900 |
| 2025-07-01 | -4.95 | $83.34 | 109246 |
| 2025-06-30 | -2.72 | $83.40 | 64248 |
| 2025-06-27 | -7.69 | $83.00 | 103100 |
| 2025-06-26 | -6.12 | $82.59 | 110000 |
| 2025-06-25 | -6.38 | $82.16 | 67300 |
| 2025-06-24 | -3.19 | $82.25 | 110611 |
| 2025-06-23 | -21.96 | $81.24 | 69400 |
| 2025-06-20 | -36.50 | $80.75 | 57800 |
| 2025-06-18 | -29.67 | $80.98 | 68600 |
| 2025-06-17 | -30.56 | $80.95 | 109700 |
| 2025-06-16 | -10.09 | $81.64 | 321013 |
| 2025-06-13 | -27.71 | $81.01 | 58126 |
| 2025-06-12 | 0.00 | $81.93 | 52529 |
| 2025-06-11 | -9.39 | $81.60 | 71800 |
| 2025-06-10 | -0.66 | $81.60 | 63907 |
| 2025-06-09 | -6.85 | $81.32 | 61900 |
| 2025-06-06 | -6.10 | $81.09 | 70432 |
| 2025-06-05 | -15.75 | $80.64 | 66314 |
| 2025-06-04 | -3.68 | $81.03 | 173802 |
| 2025-06-03 | -1.58 | $80.80 | 83600 |
| 2025-06-02 | 0.00 | $80.61 | 94933 |
| 2025-05-30 | -10.37 | $80.17 | 68801 |
| 2025-05-29 | -8.06 | $80.23 | 82100 |
| 2025-05-28 | -9.09 | $80.00 | 95301 |
| 2025-05-27 | -0.40 | $80.43 | 99600 |
| 2025-05-23 | -23.43 | $79.29 | 46000 |
| 2025-05-22 | -23.20 | $79.29 | 71320 |
| 2025-05-21 | -17.57 | $79.45 | 71600 |
| 2025-05-20 | -2.69 | $80.29 | 65750 |
| 2025-05-19 | 0.00 | $80.45 | 76942 |
| 2025-05-16 | -0.12 | $80.20 | 111545 |
| 2025-05-15 | -1.54 | $79.82 | 85350 |
| 2025-05-14 | -4.10 | $79.41 | 71128 |
| 2025-05-13 | -2.38 | $79.52 | 67325 |
| 2025-05-12 | 0.00 | $79.19 | 743578 |
| 2025-05-09 | -6.74 | $77.65 | 126742 |
| 2025-05-08 | -6.42 | $77.60 | 168400 |
| 2025-05-07 | -6.67 | $77.39 | 51900 |
| 2025-05-06 | -6.29 | $77.41 | 72088 |
| 2025-05-05 | -3.88 | $77.62 | 142225 |
| 2025-05-02 | -0.63 | $77.93 | 112421 |
| 2025-05-01 | -5.05 | $76.91 | 80400 |
| 2025-04-30 | -3.41 | $76.66 | 61000 |
| 2025-04-29 | -3.06 | $76.69 | 87700 |
| 2025-04-28 | -6.71 | $76.38 | 50100 |
| 2025-04-25 | -11.28 | $76.16 | 67700 |
| 2025-04-24 | -19.37 | $75.86 | 65900 |
| 2025-04-23 | -35.29 | $74.72 | 61800 |
| 2025-04-22 | -43.91 | $73.93 | 73700 |
| 2025-04-21 | -55.99 | $72.75 | 208217 |
| 2025-04-17 | -45.34 | $73.79 | 113100 |
| 2025-04-16 | -49.03 | $73.43 | 90013 |
| 2025-04-15 | -40.53 | $74.26 | 121200 |
| 2025-04-14 | -41.56 | $74.16 | 144000 |
| 2025-04-11 | -47.90 | $73.54 | 93100 |
| 2025-04-10 | -60.08 | $72.35 | 117464 |
| 2025-04-09 | -43.81 | $73.94 | 230935 |
| 2025-04-08 | -89.66 | $69.46 | 231158 |
| 2025-04-07 | -83.01 | $70.11 | 293844 |
| 2025-04-04 | -99.17 | $71.06 | 217600 |
| 2025-04-03 | -100.00 | $74.50 | 156340 |
| 2025-04-02 | -49.12 | $76.85 | 70526 |
| 2025-04-01 | -58.57 | $76.73 | 66900 |
| 2025-03-31 | -65.73 | $76.50 | 150100 |
| 2025-03-28 | -79.22 | $76.29 | 148300 |
| 2025-03-27 | -50.42 | $77.33 | 79902 |
| 2025-03-26 | -47.65 | $77.43 | 61836 |
| 2025-03-25 | -33.59 | $78.15 | 106400 |
| 2025-03-24 | -37.66 | $77.99 | 60646 |
| 2025-03-21 | -54.45 | $77.33 | 57400 |
| 2025-03-20 | -56.40 | $77.48 | 86504 |
| 2025-03-19 | -52.69 | $77.65 | 152841 |
| 2025-03-18 | -63.90 | $77.15 | 67400 |
| 2025-03-17 | -54.32 | $77.60 | 96032 |
| 2025-03-14 | -68.07 | $76.98 | 64193 |
| 2025-03-13 | -96.01 | $75.72 | 56823 |
| 2025-03-12 | -81.67 | $76.44 | 89315 |
| 2025-03-11 | -88.46 | $76.14 | 99847 |
| 2025-03-10 | -89.88 | $76.41 | 183928 |
| 2025-03-07 | -65.71 | $78.00 | 96003 |
| 2025-03-06 | -81.73 | $77.50 | 65400 |
| 2025-03-05 | -49.68 | $78.50 | 65000 |
| 2025-03-04 | -80.77 | $77.53 | 99711 |
| 2025-03-03 | -75.00 | $78.01 | 98700 |
| 2025-02-28 | -55.15 | $78.55 | 72600 |
| 2025-02-27 | -75.37 | $78.00 | 98100 |
| 2025-02-26 | -41.54 | $78.92 | 50216 |
| 2025-02-25 | -42.65 | $78.89 | 69600 |
| 2025-02-24 | -44.12 | $78.85 | 98600 |
| 2025-02-21 | -34.93 | $79.10 | 55700 |
| 2025-02-20 | -6.99 | $79.86 | 62942 |
| 2025-02-19 | -2.94 | $79.97 | 69700 |
| 2025-02-18 | -1.47 | $80.01 | 68900 |
| 2025-02-14 | -7.41 | $79.79 | 55100 |
| 2025-02-13 | -3.21 | $79.64 | 71101 |
| 2025-02-12 | -14.61 | $79.00 | 51452 |
| 2025-02-11 | -7.65 | $79.10 | 87909 |
| 2025-02-10 | -8.87 | $79.02 | 93000 |
| 2025-02-07 | -18.71 | $78.61 | 104700 |
| 2025-02-06 | -3.14 | $79.23 | 74800 |
| 2025-02-05 | -8.21 | $79.02 | 59200 |
| 2025-02-04 | -17.63 | $78.63 | 106724 |
| 2025-02-03 | -32.13 | $78.03 | 136318 |
| 2025-01-31 | -21.74 | $78.46 | 115000 |
| 2025-01-30 | -7.27 | $78.92 | 147500 |
| 2025-01-29 | -17.69 | $78.43 | 129600 |
| 2025-01-28 | -11.79 | $78.66 | 92706 |
| 2025-01-27 | -22.56 | $78.24 | 348300 |
| 2025-01-24 | -7.44 | $78.83 | 125100 |
| 2025-01-23 | 0.00 | $78.82 | 147100 |
| 2025-01-22 | -6.32 | $78.48 | 107200 |
| 2025-01-21 | -2.19 | $78.34 | 333037 |
| 2025-01-17 | -39.35 | $77.64 | 166405 |
| 2025-01-16 | -54.39 | $77.04 | 235800 |
| 2025-01-15 | -56.60 | $77.06 | 69437 |
| 2025-01-14 | -84.17 | $75.91 | 88649 |
| 2025-01-13 | -89.21 | $75.70 | 259428 |
| 2025-01-10 | -97.22 | $75.73 | 205805 |
| 2025-01-08 | -78.28 | $76.82 | 80100 |
| 2025-01-07 | -78.54 | $76.87 | 91500 |
| 2025-01-06 | -68.16 | $77.31 | 256900 |
| 2025-01-03 | -75.47 | $77.00 | 106700 |
| 2025-01-02 | -90.80 | $76.35 | 210500 |
| 2024-12-31 | -84.67 | $76.61 | 131800 |
| 2024-12-30 | -83.49 | $76.66 | 195800 |
| 2024-12-27 | -68.63 | $77.29 | 218200 |
| 2024-12-26 | -56.84 | $77.79 | 212300 |
| 2024-12-24 | -56.60 | $77.80 | 132931 |
| 2024-12-23 | -72.41 | $77.13 | 349500 |
| 2024-12-20 | -80.42 | $76.79 | 211800 |
| 2024-12-19 | -99.35 | $77.12 | 183210 |
| 2024-12-18 | -97.42 | $77.18 | 197643 |
| 2024-12-17 | -41.32 | $79.01 | 160000 |
| 2024-12-16 | -29.51 | $79.35 | 320200 |
| 2024-12-13 | -32.41 | $79.26 | 180800 |
| 2024-12-12 | -30.69 | $79.31 | 150400 |
| 2024-12-11 | -13.45 | $79.81 | 129200 |
| 2024-12-10 | -26.55 | $79.43 | 130200 |
| 2024-12-09 | -13.10 | $79.82 | 203450 |
| 2024-12-06 | -7.45 | $79.91 | 69209 |
| 2024-12-05 | -4.44 | $79.88 | 60941 |
| 2024-12-04 | -0.39 | $79.86 | 135463 |
| 2024-12-03 | -4.49 | $79.48 | 84906 |
| 2024-12-02 | -3.44 | $79.48 | 130742 |
| 2024-11-29 | -1.23 | $79.35 | 42639 |
| 2024-11-27 | -19.52 | $78.84 | 109117 |
| 2024-11-26 | -20.32 | $78.82 | 88200 |
| 2024-11-25 | -25.10 | $78.70 | 121843 |
| 2024-11-22 | -38.65 | $78.36 | 124800 |
| 2024-11-21 | -47.41 | $78.14 | 113514 |
| 2024-11-20 | -57.77 | $77.88 | 119129 |
| 2024-11-19 | -58.17 | $77.87 | 86700 |
| 2024-11-18 | -64.54 | $77.71 | 110518 |
| 2024-11-15 | -75.30 | $77.44 | 131017 |
| 2024-11-14 | -52.59 | $78.01 | 85600 |
| 2024-11-13 | -42.23 | $78.27 | 164600 |
| 2024-11-12 | -37.45 | $78.39 | 57900 |
| 2024-11-11 | -13.94 | $78.98 | 230935 |
| 2024-11-08 | -12.35 | $79.02 | 102930 |
| 2024-11-07 | -3.59 | $79.24 | 61100 |
| 2024-11-06 | -23.26 | $78.47 | 220013 |
| 2024-11-05 | -56.28 | $77.76 | 43162 |
| 2024-11-04 | -91.63 | $77.00 | 77500 |
| 2024-11-01 | -91.16 | $77.01 | 100000 |
| 2024-10-31 | -100.00 | $76.82 | 65718 |
| 2024-10-30 | -74.68 | $77.79 | 47315 |
| 2024-10-29 | -60.76 | $78.01 | 54645 |
| 2024-10-28 | -55.70 | $78.09 | 253723 |
| 2024-10-25 | -78.48 | $77.73 | 86776 |
| 2024-10-24 | -74.33 | $77.87 | 71334 |
| 2024-10-23 | -81.28 | $77.74 | 66948 |
| 2024-10-22 | -59.48 | $78.35 | 71614 |
| 2024-10-21 | -54.25 | $78.43 | 78735 |
| 2024-10-18 | -25.49 | $78.87 | 94900 |
| 2024-10-17 | -42.58 | $78.60 | 80543 |
| 2024-10-16 | -39.35 | $78.65 | 91200 |
| 2024-10-15 | -42.53 | $78.32 | 63600 |
| 2024-10-14 | -16.74 | $78.89 | 55722 |
| 2024-10-11 | -27.43 | $78.64 | 68105 |
| 2024-10-10 | -44.78 | $78.23 | 42901 |
| 2024-10-09 | -31.75 | $78.26 | 58410 |
| 2024-10-08 | -26.93 | $78.11 | 73430 |
| 2024-10-07 | -32.79 | $77.86 | 140628 |
| 2024-10-04 | -20.37 | $78.39 | 94300 |
| 2024-10-03 | -30.02 | $77.96 | 68649 |
| 2024-10-02 | -21.94 | $78.31 | 82700 |
| 2024-10-01 | -17.78 | $78.49 | 45800 |
| 2024-09-30 | -8.08 | $78.91 | 65105 |
| 2024-09-27 | -7.62 | $78.93 | 81049 |
| 2024-09-26 | -4.19 | $79.05 | 44200 |
| 2024-09-25 | -9.49 | $78.27 | 63300 |
| 2024-09-24 | -1.08 | $78.58 | 147329 |
| 2024-09-23 | -6.03 | $78.20 | 65200 |
| 2024-09-20 | -12.64 | $77.97 | 51400 |
| 2024-09-19 | -5.17 | $78.23 | 44800 |
| 2024-09-18 | -25.34 | $77.11 | 87837 |
| 2024-09-17 | -14.39 | $77.31 | 69900 |
| 2024-09-16 | -4.94 | $77.43 | 88126 |
| 2024-09-13 | -15.59 | $77.15 | 46711 |
| 2024-09-12 | -30.42 | $76.76 | 45214 |
| 2024-09-11 | -42.47 | $76.32 | 69700 |
| 2024-09-10 | -52.51 | $75.78 | 53526 |
| 2024-09-09 | -48.74 | $75.63 | 59804 |
| 2024-09-06 | -60.28 | $75.01 | 75700 |
| 2024-09-05 | -31.89 | $76.01 | 45216 |
| 2024-09-04 | -26.78 | $76.13 | 64438 |
| 2024-09-03 | -25.49 | $76.14 | 88404 |
| 2024-08-30 | -3.15 | $77.36 | 69500 |
| 2024-08-29 | -9.46 | $76.96 | 46629 |
| 2024-08-28 | -10.09 | $76.92 | 71300 |
| 2024-08-27 | -5.05 | $77.24 | 66503 |
| 2024-08-26 | -6.78 | $77.13 | 96111 |
| 2024-08-23 | -0.96 | $77.39 | 52610 |
| 2024-08-22 | -11.82 | $76.44 | 74000 |
| 2024-08-21 | -2.72 | $76.95 | 57620 |
| 2024-08-20 | -3.94 | $76.58 | 75610 |
| 2024-08-19 | -1.44 | $76.68 | 64900 |
| 2024-08-16 | -2.02 | $76.08 | 48600 |
| 2024-08-15 | -4.99 | $75.79 | 86806 |
| 2024-08-14 | -26.74 | $75.00 | 96700 |
| 2024-08-13 | -31.83 | $74.84 | 56146 |
| 2024-08-12 | -55.09 | $73.78 | 55812 |
| 2024-08-09 | -54.91 | $73.79 | 62831 |
| 2024-08-08 | -59.30 | $73.54 | 69500 |
| 2024-08-07 | -79.82 | $72.37 | 47645 |
| 2024-08-06 | -77.72 | $72.49 | 71720 |
| 2024-08-05 | -84.39 | $72.11 | 101725 |
| 2024-08-02 | -86.89 | $73.74 | 58600 |
| 2024-08-01 | -78.95 | $74.67 | 58800 |
| 2024-07-31 | -41.05 | $75.75 | 50937 |
| 2024-07-30 | -75.09 | $74.78 | 47400 |
| 2024-07-29 | -72.98 | $74.84 | 40400 |
| 2024-07-26 | -71.93 | $74.87 | 46206 |
| 2024-07-25 | -96.14 | $74.18 | 55317 |
| 2024-07-24 | -89.79 | $74.37 | 110721 |
| 2024-07-23 | -48.24 | $75.55 | 165800 |
| 2024-07-22 | -40.85 | $75.76 | 65900 |
| 2024-07-19 | -63.03 | $75.13 | 82300 |
| 2024-07-18 | -47.18 | $75.58 | 57535 |
| 2024-07-17 | -25.35 | $76.20 | 52600 |
| 2024-07-16 | -0.35 | $76.91 | 47200 |
| 2024-07-15 | -18.05 | $76.35 | 56445 |
| 2024-07-12 | -13.72 | $76.47 | 56635 |
| 2024-07-11 | -18.33 | $76.04 | 51113 |
| 2024-07-10 | -1.65 | $76.08 | 42730 |
| 2024-07-09 | -12.82 | $75.40 | 70500 |
| 2024-07-08 | -10.26 | $75.45 | 130746 |
| 2024-07-05 | -1.11 | $75.49 | 79200 |
| 2024-07-03 | -11.95 | $75.10 | 40600 |
| 2024-07-02 | -41.11 | $74.55 | 43300 |
| 2024-07-01 | -28.02 | $74.78 | 170307 |
| 2024-06-28 | -21.34 | $74.78 | 32042 |
| 2024-06-27 | -12.55 | $74.92 | 46000 |
| 2024-06-26 | -17.75 | $74.80 | 34901 |
| 2024-06-25 | -9.09 | $75.00 | 100900 |
| 2024-06-24 | -14.29 | $74.88 | 152600 |
| 2024-06-21 | -16.23 | $74.81 | 75100 |
| 2024-06-20 | -9.65 | $74.96 | 59000 |
| 2024-06-18 | -3.54 | $75.08 | 77103 |
| 2024-06-17 | -14.16 | $74.84 | 55600 |
| 2024-06-14 | -31.42 | $74.45 | 48728 |
| 2024-06-13 | -22.57 | $74.65 | 97900 |
| 2024-06-12 | -16.37 | $74.79 | 60806 |
| 2024-06-11 | -28.05 | $74.08 | 38200 |
| 2024-06-10 | -17.07 | $74.26 | 53500 |
| 2024-06-07 | -26.83 | $74.10 | 43200 |
| 2024-06-06 | -2.16 | $74.50 | 44600 |
| 2024-06-05 | -1.03 | $74.44 | 60600 |
| 2024-06-04 | -34.54 | $73.79 | 53400 |
| 2024-06-03 | -29.27 | $73.86 | 61672 |
| 2024-05-31 | -30.56 | $73.69 | 61500 |
| 2024-05-30 | -34.54 | $73.22 | 61420 |
| 2024-05-29 | -33.33 | $73.19 | 36140 |
| 2024-05-28 | -15.75 | $73.86 | 61223 |
| 2024-05-24 | -11.81 | $74.01 | 54131 |
| 2024-05-23 | -26.25 | $73.46 | 143233 |
| 2024-05-22 | -9.76 | $74.05 | 44452 |
| 2024-05-21 | -2.62 | $74.35 | 39702 |
| 2024-05-20 | -3.10 | $74.33 | 76215 |
| 2024-05-17 | -5.07 | $74.24 | 62905 |
| 2024-05-16 | -6.06 | $74.18 | 58818 |
| 2024-05-15 | -0.88 | $74.34 | 39500 |
| 2024-05-14 | -0.53 | $73.62 | 66200 |
| 2024-05-13 | -4.71 | $73.28 | 58827 |
| 2024-05-10 | -4.80 | $73.21 | 38500 |
| 2024-05-09 | -0.30 | $73.15 | 49400 |
| 2024-05-08 | -7.01 | $72.76 | 31400 |
| 2024-05-07 | -4.78 | $72.83 | 42500 |
| 2024-05-06 | -11.48 | $72.77 | 115100 |
| 2024-05-03 | -29.00 | $72.19 | 59600 |
| 2024-05-02 | -49.85 | $71.50 | 76700 |
| 2024-05-01 | -74.29 | $70.74 | 59146 |
| 2024-04-30 | -70.57 | $70.87 | 65400 |
| 2024-04-29 | -45.43 | $71.75 | 175100 |
| 2024-04-26 | -56.95 | $71.42 | 61600 |
| 2024-04-25 | -71.54 | $70.89 | 56600 |
| 2024-04-24 | -64.77 | $71.14 | 98300 |
| 2024-04-23 | -61.52 | $71.26 | 73116 |
| 2024-04-22 | -81.57 | $70.52 | 63200 |
| 2024-04-19 | -95.12 | $70.02 | 82021 |
| 2024-04-18 | -95.92 | $70.30 | 100800 |
| 2024-04-17 | -94.17 | $70.36 | 109949 |
| 2024-04-16 | -94.70 | $70.55 | 89009 |
| 2024-04-15 | -95.09 | $70.88 | 177100 |
| 2024-04-12 | -95.52 | $71.46 | 92918 |
| 2024-04-11 | -60.80 | $72.38 | 56618 |
| 2024-04-10 | -85.63 | $72.10 | 106500 |
| 2024-04-09 | -39.18 | $72.92 | 66500 |
| 2024-04-08 | -46.20 | $72.80 | 87215 |
| 2024-04-05 | -52.63 | $72.69 | 98117 |
| 2024-04-04 | -80.70 | $72.21 | 72000 |
| 2024-04-03 | -43.17 | $72.80 | 68810 |
| 2024-04-02 | -40.97 | $72.66 | 145604 |
| 2024-04-01 | -17.62 | $73.19 | 140800 |
| 2024-03-28 | -5.73 | $73.46 | 95320 |
| 2024-03-27 | -3.67 | $73.50 | 60565 |
| 2024-03-26 | -25.19 | $72.94 | 90400 |
| 2024-03-25 | -23.26 | $72.99 | 80165 |
| 2024-03-22 | -18.22 | $73.12 | 43517 |
| 2024-03-21 | -11.63 | $73.29 | 173617 |
| 2024-03-20 | -1.72 | $73.14 | 57747 |
| 2024-03-19 | -15.52 | $72.53 | 59810 |
| 2024-03-18 | -25.52 | $72.24 | 56900 |
| 2024-03-15 | -32.41 | $72.04 | 59200 |
| 2024-03-14 | -20.69 | $72.38 | 76700 |
| 2024-03-13 | -10.38 | $72.65 | 98520 |
| 2024-03-12 | -7.87 | $72.68 | 61822 |
| 2024-03-11 | -21.26 | $72.17 | 43800 |
| 2024-03-08 | -15.75 | $72.38 | 56930 |
| 2024-03-07 | -2.83 | $72.60 | 100300 |
| 2024-03-06 | -8.71 | $72.00 | 186200 |
| 2024-03-05 | -17.01 | $71.56 | 101750 |
| 2024-03-04 | -5.21 | $71.90 | 70300 |
| 2024-03-01 | -1.74 | $72.00 | 88800 |
| 2024-02-29 | -7.44 | $71.41 | 58840 |
| 2024-02-28 | -17.58 | $71.14 | 44220 |
| 2024-02-27 | -8.98 | $71.36 | 80244 |
| 2024-02-26 | -12.89 | $71.26 | 76900 |
| 2024-02-23 | -5.47 | $71.45 | 52800 |
| 2024-02-22 | -3.70 | $71.37 | 73300 |
| 2024-02-21 | -22.99 | $70.44 | 123500 |
| 2024-02-20 | -23.01 | $70.35 | 167715 |
| 2024-02-16 | -15.04 | $70.53 | 48400 |
| 2024-02-15 | -3.69 | $70.68 | 66200 |
| 2024-02-14 | -20.67 | $70.16 | 88722 |
| 2024-02-13 | -34.05 | $69.51 | 156548 |
| 2024-02-12 | -5.63 | $70.57 | 57349 |
| 2024-02-09 | -1.46 | $70.42 | 72120 |
| 2024-02-08 | -3.42 | $70.16 | 127700 |
| 2024-02-07 | -3.73 | $70.15 | 69121 |
| 2024-02-06 | -1.36 | $69.95 | 78208 |
| 2024-02-05 | -12.93 | $69.61 | 118200 |
| 2024-02-02 | -3.06 | $69.90 | 47300 |
| 2024-02-01 | -2.87 | $69.76 | 106200 |
| 2024-01-31 | -25.81 | $69.12 | 147043 |
| 2024-01-30 | -4.32 | $69.71 | 78500 |
| 2024-01-29 | -2.16 | $69.77 | 190200 |
| 2024-01-26 | -5.98 | $69.41 | 82437 |
| 2024-01-25 | -6.61 | $69.31 | 64942 |
| 2024-01-24 | -16.94 | $69.06 | 174600 |
| 2024-01-23 | -22.92 | $68.90 | 91700 |
| 2024-01-22 | -26.25 | $68.82 | 319300 |
| 2024-01-19 | -36.61 | $68.66 | 111716 |
| 2024-01-18 | -56.69 | $68.15 | 166243 |
| 2024-01-17 | -72.44 | $67.75 | 90828 |
| 2024-01-16 | -81.61 | $68.17 | 173904 |
| 2024-01-12 | -41.38 | $68.87 | 106000 |
| 2024-01-11 | -37.61 | $68.71 | 436339 |
| 2024-01-10 | -34.36 | $68.70 | 75200 |
| 2024-01-09 | -44.79 | $68.43 | 174900 |
| 2024-01-08 | -31.94 | $68.67 | 339745 |
| 2024-01-05 | -54.48 | $68.01 | 258539 |
| 2024-01-04 | -54.18 | $67.97 | 142800 |
| 2024-01-03 | -47.27 | $68.12 | 136103 |
| 2024-01-02 | -31.96 | $68.58 | 454317 |
| 2023-12-29 | -17.03 | $69.05 | 139400 |
| 2023-12-28 | -11.14 | $69.22 | 150300 |
| 2023-12-27 | -9.34 | $69.28 | 159020 |
| 2023-12-26 | -18.55 | $68.95 | 182200 |
| 2023-12-22 | -26.22 | $68.68 | 152836 |
| 2023-12-21 | -11.24 | $69.20 | 228213 |
| 2023-12-20 | -29.30 | $68.55 | 213723 |
| 2023-12-19 | -1.52 | $69.23 | 159118 |
| 2023-12-18 | -8.02 | $68.79 | 306100 |
| 2023-12-15 | -12.32 | $68.63 | 164324 |
| 2023-12-14 | -1.62 | $68.99 | 209306 |
| 2023-12-13 | -1.30 | $68.38 | 299840 |
| 2023-12-12 | -1.65 | $67.41 | 133600 |
| 2023-12-11 | -0.58 | $67.26 | 538137 |
| 2023-12-08 | -2.49 | $67.05 | 259941 |
| 2023-12-07 | -4.44 | $66.96 | 255000 |
| 2023-12-06 | -13.06 | $66.65 | 243500 |
| 2023-12-05 | -13.06 | $66.65 | 282600 |
| 2023-12-04 | -11.67 | $66.70 | 298747 |
| 2023-12-01 | -0.56 | $67.10 | 173800 |
| 2023-11-30 | -6.53 | $66.50 | 360700 |
| 2023-11-29 | -5.81 | $66.47 | 147202 |
| 2023-11-28 | -4.03 | $66.33 | 168302 |
| 2023-11-27 | -2.10 | $66.25 | 455000 |
| 2023-11-24 | -0.54 | $66.33 | 63649 |
| 2023-11-22 | -2.33 | $66.22 | 148000 |
| 2023-11-21 | -3.62 | $66.10 | 85001 |
| 2023-11-20 | -1.63 | $66.21 | 173631 |
| 2023-11-17 | -0.20 | $65.89 | 251500 |
| 2023-11-16 | -6.73 | $65.49 | 139812 |
| 2023-11-15 | -6.14 | $65.52 | 67808 |
| 2023-11-14 | -3.29 | $65.48 | 126829 |
| 2023-11-13 | -4.84 | $64.12 | 136700 |
| 2023-11-10 | 0.00 | $64.21 | 210435 |
| 2023-11-09 | -19.01 | $63.55 | 155320 |
| 2023-11-08 | -11.24 | $63.94 | 223846 |
| 2023-11-07 | -10.67 | $63.96 | 122538 |
| 2023-11-06 | -10.67 | $63.96 | 163600 |
| 2023-11-03 | -9.27 | $64.01 | 121907 |
| 2023-11-02 | -28.65 | $63.32 | 181104 |
| 2023-11-01 | -57.87 | $62.28 | 210000 |
| 2023-10-31 | -75.28 | $61.66 | 124635 |
| 2023-10-30 | -81.46 | $61.44 | 263400 |
| 2023-10-27 | -94.94 | $60.96 | 170008 |
| 2023-10-26 | -94.96 | $61.14 | 131407 |
| 2023-10-25 | -94.33 | $61.51 | 234000 |
| 2023-10-24 | -71.33 | $62.20 | 40300 |
| 2023-10-23 | -86.00 | $61.76 | 126201 |
| 2023-10-20 | -98.80 | $61.86 | 70732 |
| 2023-10-19 | -79.84 | $62.40 | 75500 |
| 2023-10-18 | -64.84 | $62.85 | 58900 |
| 2023-10-17 | -53.70 | $63.64 | 134208 |
| 2023-10-16 | -51.59 | $63.72 | 148500 |
| 2023-10-13 | -63.23 | $63.28 | 48600 |
| 2023-10-12 | -53.47 | $63.77 | 53843 |
| 2023-10-11 | -47.96 | $64.06 | 203800 |
| 2023-10-10 | -54.92 | $63.77 | 89100 |
| 2023-10-09 | -65.71 | $63.32 | 65200 |
| 2023-10-06 | -71.70 | $63.07 | 70710 |
| 2023-10-05 | -83.93 | $62.56 | 119403 |
| 2023-10-04 | -87.29 | $62.42 | 119108 |
| 2023-10-03 | -95.39 | $62.13 | 95311 |
| 2023-10-02 | -93.29 | $63.07 | 89226 |
| 2023-09-29 | -82.61 | $63.49 | 76510 |
| 2023-09-28 | -77.72 | $63.67 | 113200 |
| 2023-09-27 | -89.40 | $63.24 | 45123 |
| 2023-09-26 | -97.29 | $63.30 | 48017 |
| 2023-09-25 | -85.22 | $64.05 | 109400 |
| 2023-09-22 | -97.99 | $64.09 | 70900 |
| 2023-09-21 | -99.60 | $64.05 | 88200 |
| 2023-09-20 | -68.64 | $65.02 | 112706 |
| 2023-09-19 | -54.55 | $65.33 | 87400 |
| 2023-09-18 | -48.88 | $65.44 | 58000 |
| 2023-09-15 | -41.30 | $65.51 | 83000 |
| 2023-09-14 | -22.67 | $65.97 | 67833 |
| 2023-09-13 | -43.72 | $65.45 | 35700 |
| 2023-09-12 | -43.32 | $65.46 | 75804 |
| 2023-09-11 | -34.01 | $65.69 | 59500 |
| 2023-09-08 | -50.61 | $65.28 | 43729 |
| 2023-09-07 | -56.63 | $65.27 | 67300 |
| 2023-09-06 | -52.69 | $65.38 | 49717 |
| 2023-09-05 | -38.35 | $65.78 | 68505 |
| 2023-09-01 | -25.81 | $66.13 | 68300 |
| 2023-08-31 | -25.81 | $66.13 | 56600 |
| 2023-08-30 | -24.37 | $66.17 | 64708 |
| 2023-08-29 | -27.24 | $66.09 | 93000 |
| 2023-08-28 | -64.39 | $65.31 | 66100 |
| 2023-08-25 | -78.93 | $64.85 | 61642 |
| 2023-08-24 | -85.33 | $64.61 | 54131 |
| 2023-08-23 | -69.60 | $65.20 | 60100 |
| 2023-08-22 | -86.93 | $64.55 | 91736 |
| 2023-08-21 | -84.80 | $64.63 | 70900 |
| 2023-08-18 | -89.07 | $64.47 | 46400 |
| 2023-08-17 | -97.07 | $64.50 | 79543 |
| 2023-08-16 | -97.05 | $64.85 | 84426 |
| 2023-08-15 | -96.59 | $65.26 | 53800 |
| 2023-08-14 | -82.68 | $65.90 | 62940 |
| 2023-08-11 | -92.06 | $65.84 | 43616 |
| 2023-08-10 | -88.66 | $66.09 | 51335 |
| 2023-08-09 | -86.60 | $66.13 | 60900 |
| 2023-08-08 | -76.80 | $66.32 | 94404 |
| 2023-08-07 | -50.98 | $66.51 | 49600 |
| 2023-08-04 | -56.34 | $66.21 | 78800 |
| 2023-08-03 | -52.63 | $66.21 | 46910 |
| 2023-08-02 | -42.12 | $66.42 | 50031 |
| 2023-08-01 | -14.85 | $67.32 | 67600 |
| 2023-07-31 | -2.73 | $67.72 | 67300 |
| 2023-07-28 | -5.15 | $67.64 | 72401 |
| 2023-07-27 | -23.64 | $67.03 | 50900 |
| 2023-07-26 | -5.59 | $67.38 | 62647 |
| 2023-07-25 | -7.26 | $67.32 | 47004 |
| 2023-07-24 | -10.56 | $67.22 | 57409 |
| 2023-07-21 | -16.17 | $67.05 | 153700 |
| 2023-07-20 | -19.47 | $66.95 | 62827 |
| 2023-07-19 | -3.96 | $67.42 | 40948 |
| 2023-07-18 | -1.40 | $67.32 | 85014 |
| 2023-07-17 | -6.49 | $66.96 | 94600 |
| 2023-07-14 | -14.50 | $66.75 | 81919 |
| 2023-07-13 | -2.29 | $67.07 | 71411 |
| 2023-07-12 | -19.31 | $66.39 | 73309 |
| 2023-07-11 | -49.79 | $65.68 | 175500 |
| 2023-07-10 | -68.24 | $65.25 | 43600 |
| 2023-07-07 | -78.54 | $65.01 | 110900 |
| 2023-07-06 | -82.83 | $64.91 | 70327 |
| 2023-07-05 | -51.93 | $65.63 | 76523 |
| 2023-07-03 | -20.60 | $66.36 | 56532 |
| 2023-06-30 | -19.84 | $66.34 | 72424 |
| 2023-06-29 | -33.33 | $65.71 | 53852 |
| 2023-06-28 | -32.89 | $65.61 | 38046 |
| 2023-06-27 | -31.55 | $65.66 | 101206 |
| 2023-06-26 | -45.19 | $65.15 | 78500 |
| 2023-06-23 | -43.19 | $65.19 | 57005 |
| 2023-06-22 | -31.25 | $65.64 | 34011 |
| 2023-06-21 | -28.91 | $65.73 | 61845 |
| 2023-06-20 | -23.18 | $65.95 | 69400 |
| 2023-06-16 | -13.80 | $66.31 | 55847 |
| 2023-06-15 | -3.57 | $66.51 | 57407 |
| 2023-06-14 | -9.55 | $65.84 | 77500 |
| 2023-06-13 | -4.11 | $65.80 | 124300 |
| 2023-06-12 | -1.65 | $65.38 | 55540 |
| 2023-06-09 | -10.67 | $65.01 | 88342 |
| 2023-06-08 | 0.00 | $65.07 | 77600 |
| 2023-06-07 | -17.33 | $64.67 | 51600 |
| 2023-06-06 | 0.00 | $64.95 | 46500 |
| 2023-06-05 | -15.10 | $64.63 | 116842 |
| 2023-06-02 | -1.63 | $64.81 | 110838 |
| 2023-06-01 | -28.99 | $63.98 | 110947 |
| 2023-05-31 | -67.39 | $63.45 | 82528 |
| 2023-05-30 | -49.28 | $63.70 | 109321 |
| 2023-05-26 | -35.51 | $63.89 | 84500 |
| 2023-05-25 | -83.33 | $63.23 | 138442 |
| 2023-05-24 | -96.38 | $63.05 | 103520 |
| 2023-05-23 | -53.28 | $63.65 | 86249 |
| 2023-05-22 | -13.87 | $64.19 | 50549 |
| 2023-05-19 | -12.59 | $64.19 | 131100 |
| 2023-05-18 | -8.46 | $64.20 | 71654 |
| 2023-05-17 | -26.92 | $63.96 | 76036 |
| 2023-05-16 | -59.23 | $63.54 | 37943 |
| 2023-05-15 | -23.85 | $64.00 | 47716 |
| 2023-05-12 | -45.38 | $63.72 | 92900 |
| 2023-05-11 | -35.88 | $63.85 | 56125 |
| 2023-05-10 | -24.43 | $64.00 | 36800 |
| 2023-05-09 | -38.17 | $63.82 | 35441 |
| 2023-05-08 | -18.32 | $64.08 | 51600 |
| 2023-05-05 | -16.79 | $64.10 | 60023 |
| 2023-05-04 | -77.10 | $63.31 | 35846 |
| 2023-05-03 | -61.83 | $63.51 | 81900 |
| 2023-05-02 | -49.62 | $63.67 | 44200 |
| 2023-05-01 | -12.21 | $64.16 | 69424 |
| 2023-04-28 | -11.45 | $64.17 | 96118 |
| 2023-04-27 | -33.33 | $63.82 | 45029 |
| 2023-04-26 | -63.68 | $63.04 | 54300 |
| 2023-04-25 | -41.02 | $63.27 | 54700 |
| 2023-04-24 | -15.23 | $63.93 | 70008 |
| 2023-04-21 | -15.69 | $63.84 | 172200 |
| 2023-04-20 | -16.34 | $63.82 | 141628 |
| 2023-04-19 | -8.82 | $64.05 | 162700 |
| 2023-04-18 | -4.25 | $64.19 | 76000 |
| 2023-04-17 | -9.04 | $64.02 | 215600 |
| 2023-04-14 | -8.15 | $64.03 | 92241 |
| 2023-04-13 | 0.00 | $64.25 | 56600 |
| 2023-04-12 | -11.31 | $63.51 | 102227 |
| 2023-04-11 | -6.53 | $63.64 | 116400 |
| 2023-04-10 | -10.97 | $63.47 | 167600 |
| 2023-04-06 | -10.18 | $63.50 | 39709 |
| 2023-04-05 | -17.23 | $63.23 | 60500 |
| 2023-04-04 | -11.49 | $63.45 | 64015 |
| 2023-04-03 | 0.00 | $63.89 | 107802 |
| 2023-03-31 | 0.00 | $63.59 | 84500 |
| 2023-03-30 | -5.86 | $62.95 | 62424 |
| 2023-03-29 | -16.61 | $62.62 | 289110 |
| 2023-03-28 | -40.07 | $61.90 | 60100 |
| 2023-03-27 | -38.44 | $61.95 | 97735 |
| 2023-03-24 | -41.37 | $61.86 | 56200 |
| 2023-03-23 | -48.21 | $61.65 | 59900 |
| 2023-03-22 | -50.49 | $61.58 | 88100 |
| 2023-03-21 | -36.16 | $62.02 | 60100 |
| 2023-03-20 | -55.70 | $61.42 | 85200 |
| 2023-03-17 | -73.68 | $60.91 | 68800 |
| 2023-03-16 | -61.02 | $61.51 | 272500 |
| 2023-03-15 | -84.66 | $60.64 | 128145 |
| 2023-03-14 | -74.54 | $61.31 | 47900 |
| 2023-03-13 | -89.24 | $60.75 | 90728 |
| 2023-03-10 | -97.38 | $60.81 | 99900 |
| 2023-03-09 | -96.04 | $61.41 | 59200 |
| 2023-03-08 | -75.70 | $62.17 | 57000 |
| 2023-03-07 | -82.39 | $61.98 | 94834 |
| 2023-03-06 | -52.11 | $62.84 | 66000 |
| 2023-03-03 | -54.87 | $62.87 | 57747 |
| 2023-03-02 | -82.71 | $62.08 | 54700 |
| 2023-03-01 | -87.90 | $61.90 | 60100 |
| 2023-02-28 | -90.78 | $61.80 | 72500 |
| 2023-02-27 | -83.00 | $62.07 | 54408 |
| 2023-02-24 | -91.64 | $61.77 | 77200 |
| 2023-02-23 | -84.33 | $62.42 | 75000 |
| 2023-02-22 | -98.31 | $62.05 | 105225 |
| 2023-02-21 | -96.69 | $62.32 | 93400 |
| 2023-02-17 | -73.45 | $63.29 | 38932 |
| 2023-02-16 | -57.73 | $63.27 | 67501 |
| 2023-02-15 | -39.20 | $63.77 | 74304 |
| 2023-02-14 | -34.22 | $63.92 | 54800 |
| 2023-02-13 | -34.22 | $63.92 | 76006 |
| 2023-02-10 | -51.50 | $63.40 | 114400 |
| 2023-02-09 | -51.99 | $63.38 | 70500 |
| 2023-02-08 | -40.88 | $63.65 | 112900 |
| 2023-02-07 | -23.26 | $64.08 | 76200 |
| 2023-02-06 | -35.03 | $63.64 | 80300 |
| 2023-02-03 | -16.05 | $64.17 | 86434 |
| 2023-02-02 | -2.76 | $64.81 | 73922 |
| 2023-02-01 | -4.21 | $64.42 | 139904 |
| 2023-01-31 | -6.12 | $63.72 | 344500 |
| 2023-01-30 | -17.26 | $63.21 | 378600 |
| 2023-01-27 | -3.98 | $63.81 | 198100 |
| 2023-01-26 | -1.32 | $63.74 | 76200 |
| 2023-01-25 | -1.68 | $63.37 | 172100 |
| 2023-01-24 | -4.56 | $63.25 | 138735 |
| 2023-01-23 | -2.64 | $63.33 | 471027 |
| 2023-01-20 | -10.89 | $62.87 | 279531 |
| 2023-01-19 | -27.72 | $62.19 | 219500 |
| 2023-01-18 | -22.28 | $62.41 | 163216 |
| 2023-01-17 | -6.63 | $62.79 | 1.0M |
| 2023-01-13 | -1.94 | $62.81 | 161004 |
| 2023-01-12 | -1.71 | $62.71 | 660317 |
| 2023-01-11 | -26.65 | $62.16 | 80517 |
| 2023-01-10 | -41.62 | $61.57 | 459634 |
| 2023-01-09 | -45.43 | $61.42 | 614000 |
| 2023-01-06 | -48.98 | $61.28 | 383520 |
| 2023-01-05 | -79.95 | $60.06 | 317500 |
| 2023-01-04 | -70.30 | $60.44 | 256800 |
| 2023-01-03 | -84.77 | $59.87 | 681900 |
| 2022-12-30 | -87.82 | $59.75 | 295800 |
| 2022-12-29 | -79.19 | $60.09 | 374615 |
| 2022-12-28 | -99.49 | $59.29 | 252700 |
| 2022-12-27 | -89.45 | $59.82 | 433620 |
| 2022-12-23 | -86.02 | $59.95 | 448045 |
| 2022-12-22 | -82.21 | $60.16 | 316802 |
| 2022-12-21 | -74.42 | $60.65 | 206500 |
| 2022-12-20 | -91.28 | $60.07 | 328300 |
| 2022-12-19 | -95.55 | $59.99 | 965705 |
| 2022-12-16 | -90.07 | $60.49 | 813705 |
| 2022-12-15 | -75.16 | $60.82 | 213102 |
| 2022-12-14 | -34.91 | $62.10 | 338600 |
| 2022-12-13 | -32.08 | $62.19 | 286400 |
| 2022-12-12 | -40.14 | $61.73 | 1.2M |
| 2022-12-09 | -55.99 | $61.28 | 233000 |
| 2022-12-08 | -36.44 | $61.62 | 502826 |
| 2022-12-07 | -30.56 | $61.29 | 546135 |
| 2022-12-06 | -30.56 | $61.29 | 235900 |
| 2022-12-05 | -23.21 | $61.67 | 484900 |
| 2022-12-02 | -3.18 | $62.69 | 355400 |
| 2022-12-01 | -2.98 | $62.68 | 346900 |
| 2022-11-30 | -0.34 | $62.34 | 374218 |
| 2022-11-29 | -12.90 | $61.09 | 286002 |
| 2022-11-28 | -16.13 | $60.92 | 700405 |
| 2022-11-25 | -0.95 | $61.72 | 276018 |
| 2022-11-23 | -1.92 | $61.60 | 131300 |
| 2022-11-22 | -5.77 | $61.24 | 166800 |
| 2022-11-21 | -19.68 | $60.54 | 430548 |
| 2022-11-18 | -13.59 | $60.83 | 452000 |
| 2022-11-17 | -14.52 | $60.66 | 454708 |
| 2022-11-16 | -11.02 | $60.87 | 254410 |
| 2022-11-15 | -6.51 | $61.14 | 176412 |
| 2022-11-14 | -11.17 | $60.55 | 255129 |
| 2022-11-11 | -3.37 | $60.99 | 323922 |
| 2022-11-10 | -1.85 | $60.32 | 514413 |
| 2022-11-09 | -23.36 | $57.74 | 85000 |
| 2022-11-08 | -5.74 | $58.60 | 281626 |
| 2022-11-07 | -13.00 | $58.15 | 378710 |
| 2022-11-04 | -18.24 | $57.90 | 263830 |
| 2022-11-03 | -42.98 | $56.72 | 288646 |
| 2022-11-02 | -33.96 | $57.15 | 251629 |
| 2022-11-01 | -13.84 | $58.11 | 158646 |
| 2022-10-31 | -7.27 | $58.08 | 266400 |
| 2022-10-28 | -1.82 | $58.32 | 149844 |
| 2022-10-27 | -15.53 | $57.70 | 199600 |
| 2022-10-26 | -12.10 | $57.85 | 359200 |
| 2022-10-25 | -3.54 | $57.82 | 186100 |
| 2022-10-24 | -26.01 | $56.93 | 184418 |
| 2022-10-21 | -28.54 | $56.83 | 202808 |
| 2022-10-20 | -55.30 | $55.77 | 162900 |
| 2022-10-19 | -51.07 | $56.05 | 200800 |
| 2022-10-18 | -48.56 | $56.68 | 87000 |
| 2022-10-17 | -57.58 | $56.21 | 172600 |
| 2022-10-14 | -80.65 | $55.07 | 127200 |
| 2022-10-13 | -62.39 | $56.08 | 236900 |
| 2022-10-12 | -97.90 | $55.11 | 117100 |
| 2022-10-11 | -95.11 | $55.26 | 192348 |
| 2022-10-10 | -95.74 | $55.58 | 146132 |
| 2022-10-07 | -92.93 | $55.92 | 117300 |
| 2022-10-06 | -75.34 | $57.09 | 155100 |
| 2022-10-05 | -66.92 | $57.65 | 186414 |
| 2022-10-04 | -63.31 | $57.89 | 146400 |
| 2022-10-03 | -83.46 | $56.55 | 146800 |
| 2022-09-30 | -100.00 | $55.45 | 159635 |
| 2022-09-29 | -93.19 | $55.94 | 157700 |
| 2022-09-28 | -80.48 | $56.78 | 100008 |
| 2022-09-27 | -95.46 | $55.79 | 187626 |
| 2022-09-26 | -97.94 | $55.93 | 184111 |
| 2022-09-23 | -93.34 | $56.66 | 123711 |
| 2022-09-22 | -97.51 | $57.77 | 93514 |
| 2022-09-21 | -100.00 | $58.17 | 43808 |
| 2022-09-20 | -93.97 | $58.89 | 71500 |
| 2022-09-19 | -84.53 | $59.48 | 198440 |
| 2022-09-16 | -92.50 | $59.26 | 111448 |
| 2022-09-15 | -94.99 | $59.66 | 146400 |
| 2022-09-14 | -84.51 | $60.19 | 57501 |
| 2022-09-13 | -90.40 | $59.93 | 65533 |
| 2022-09-12 | -51.79 | $61.98 | 210014 |
| 2022-09-09 | -62.15 | $61.43 | 79549 |
| 2022-09-08 | -79.28 | $60.52 | 36700 |
| 2022-09-07 | -82.30 | $60.36 | 57200 |
| 2022-09-06 | -97.74 | $59.55 | 92228 |
| 2022-09-02 | -94.30 | $59.93 | 78742 |
| 2022-09-01 | -88.41 | $60.23 | 75731 |
| 2022-08-31 | -100.00 | $60.50 | 73419 |
| 2022-08-30 | -96.77 | $60.83 | 63141 |
| 2022-08-29 | -98.83 | $61.34 | 478900 |
| 2022-08-26 | -99.34 | $61.72 | 87100 |
| 2022-08-25 | -59.54 | $63.17 | 134000 |
| 2022-08-24 | -74.68 | $62.40 | 48927 |
| 2022-08-23 | -64.31 | $62.37 | 71945 |
| 2022-08-22 | -56.49 | $62.38 | 344445 |
| 2022-08-19 | -33.89 | $63.32 | 141003 |
| 2022-08-18 | -13.94 | $64.15 | 108000 |
| 2022-08-17 | -16.11 | $64.06 | 142700 |
| 2022-08-16 | -4.42 | $64.54 | 126322 |
| 2022-08-15 | -0.42 | $64.54 | 181000 |
| 2022-08-12 | -0.19 | $64.46 | 76600 |
| 2022-08-11 | -11.09 | $63.74 | 170645 |
| 2022-08-10 | -0.34 | $63.80 | 107614 |
| 2022-08-09 | -14.36 | $62.65 | 69600 |
| 2022-08-08 | -8.29 | $62.98 | 109800 |
| 2022-08-05 | -6.35 | $62.87 | 91000 |
| 2022-08-04 | -0.96 | $63.15 | 80800 |
| 2022-08-03 | -3.27 | $63.03 | 72500 |
| 2022-08-02 | -15.19 | $62.41 | 70700 |
| 2022-08-01 | -3.85 | $63.00 | 264638 |
| 2022-07-29 | -2.36 | $62.97 | 74033 |
| 2022-07-28 | -1.80 | $62.36 | 140200 |
| 2022-07-27 | -4.79 | $61.78 | 240546 |
| 2022-07-26 | -27.84 | $60.67 | 170643 |
| 2022-07-25 | -13.24 | $61.21 | 186300 |
| 2022-07-22 | -17.30 | $61.06 | 266000 |
| 2022-07-21 | -4.07 | $61.30 | 140700 |
| 2022-07-20 | -19.48 | $60.77 | 102000 |
| 2022-07-19 | -25.29 | $60.57 | 67839 |
| 2022-07-18 | -57.56 | $59.46 | 113341 |
| 2022-07-15 | -54.36 | $59.57 | 208839 |
| 2022-07-14 | -78.49 | $58.74 | 159444 |
| 2022-07-13 | -72.76 | $59.17 | 105700 |
| 2022-07-12 | -69.23 | $59.28 | 66110 |
| 2022-07-11 | -67.55 | $59.55 | 172800 |
| 2022-07-08 | -68.57 | $60.08 | 100300 |
| 2022-07-07 | -69.32 | $60.21 | 167800 |
| 2022-07-06 | -81.80 | $59.47 | 128800 |
| 2022-07-05 | -82.53 | $59.45 | 485447 |
| 2022-07-01 | -70.17 | $60.25 | 206709 |
| 2022-06-30 | -76.36 | $59.89 | 87742 |
| 2022-06-29 | -72.59 | $60.14 | 213400 |
| 2022-06-28 | -71.54 | $60.21 | 120919 |
| 2022-06-27 | -60.99 | $60.91 | 245600 |
| 2022-06-24 | -58.28 | $61.09 | 119100 |
| 2022-06-23 | -78.31 | $59.76 | 178800 |
| 2022-06-22 | -82.83 | $59.46 | 162700 |
| 2022-06-21 | -81.93 | $59.52 | 257829 |
| 2022-06-17 | -93.98 | $58.72 | 88400 |
| 2022-06-16 | -95.14 | $58.69 | 155422 |
| 2022-06-15 | -80.76 | $60.05 | 132900 |
| 2022-06-14 | -93.59 | $59.27 | 279123 |
| 2022-06-13 | -97.86 | $59.47 | 342716 |
| 2022-06-10 | -88.17 | $61.53 | 101911 |
| 2022-06-09 | -48.38 | $62.87 | 81000 |
| 2022-06-08 | -21.06 | $64.05 | 113819 |
| 2022-06-07 | -9.03 | $64.57 | 299500 |
| 2022-06-06 | -18.52 | $64.16 | 256300 |
| 2022-06-03 | -20.14 | $64.09 | 159221 |
| 2022-06-02 | -0.92 | $64.96 | 319000 |
| 2022-06-01 | -34.32 | $63.97 | 154115 |
| 2022-05-31 | -26.82 | $64.35 | 272400 |
| 2022-05-27 | -21.30 | $64.63 | 149900 |
| 2022-05-26 | -39.65 | $63.70 | 121220 |
| 2022-05-25 | -57.79 | $62.78 | 158900 |
| 2022-05-24 | -64.89 | $62.42 | 112300 |
| 2022-05-23 | -58.38 | $62.75 | 572734 |
| 2022-05-20 | -73.18 | $62.00 | 110329 |
| 2022-05-19 | -80.41 | $61.80 | 121438 |
| 2022-05-18 | -85.60 | $61.70 | 140400 |
| 2022-05-17 | -63.18 | $63.35 | 73400 |
| 2022-05-16 | -76.36 | $62.38 | 114400 |
| 2022-05-13 | -75.14 | $62.47 | 262200 |
| 2022-05-12 | -91.58 | $61.26 | 204100 |
| 2022-05-11 | -98.96 | $61.34 | 147300 |
| 2022-05-10 | -93.23 | $61.94 | 156500 |
| 2022-05-09 | -98.29 | $61.69 | 208232 |
| 2022-05-06 | -90.04 | $63.30 | 106700 |
| 2022-05-05 | -89.45 | $63.69 | 149914 |
| 2022-05-04 | -50.98 | $65.66 | 96900 |
| 2022-05-03 | -81.49 | $64.32 | 152000 |
| 2022-05-02 | -86.03 | $64.04 | 119200 |
| 2022-04-29 | -98.58 | $63.98 | 52400 |
| 2022-04-28 | -77.56 | $65.30 | 93000 |
| 2022-04-27 | -96.50 | $64.24 | 176000 |
| 2022-04-26 | -100.00 | $64.18 | 102905 |
| 2022-04-25 | -81.75 | $65.61 | 112520 |
| 2022-04-22 | -99.15 | $65.44 | 186500 |
| 2022-04-21 | -96.85 | $66.71 | 276400 |
| 2022-04-20 | -75.07 | $67.50 | 58321 |
| 2022-04-19 | -80.00 | $67.33 | 140900 |
| 2022-04-18 | -94.20 | $66.84 | 86447 |
| 2022-04-14 | -94.86 | $66.95 | 66000 |
| 2022-04-13 | -77.04 | $67.54 | 79401 |
| 2022-04-12 | -79.44 | $66.96 | 108900 |
| 2022-04-11 | -57.62 | $67.18 | 119700 |
| 2022-04-08 | -40.61 | $67.97 | 85506 |
| 2022-04-07 | -38.51 | $68.08 | 76814 |
| 2022-04-06 | -39.66 | $68.02 | 92311 |
| 2022-04-05 | -27.59 | $68.65 | 53657 |
| 2022-04-04 | -10.54 | $69.52 | 53423 |
| 2022-04-01 | -14.97 | $69.28 | 79400 |
| 2022-03-31 | -21.26 | $68.94 | 90800 |
| 2022-03-30 | -4.99 | $69.82 | 75500 |
| 2022-03-29 | -1.11 | $70.03 | 92351 |
| 2022-03-28 | 0.00 | $69.17 | 67100 |
| 2022-03-25 | -1.62 | $68.92 | 44000 |
| 2022-03-24 | -3.48 | $68.84 | 55612 |
| 2022-03-23 | -16.01 | $68.30 | 108500 |
| 2022-03-22 | -1.16 | $68.94 | 56700 |
| 2022-03-21 | -8.98 | $68.33 | 97900 |
| 2022-03-18 | -7.87 | $68.66 | 48936 |
| 2022-03-17 | -32.72 | $67.97 | 68400 |
| 2022-03-16 | -47.37 | $67.48 | 89537 |
| 2022-03-15 | -79.14 | $65.79 | 138600 |
| 2022-03-14 | -93.23 | $65.04 | 174100 |
| 2022-03-11 | -87.86 | $65.36 | 58547 |
| 2022-03-10 | -78.20 | $66.06 | 85900 |
| 2022-03-09 | -71.41 | $66.49 | 67523 |
| 2022-03-08 | -94.94 | $65.00 | 207420 |
| 2022-03-07 | -100.00 | $65.00 | 113700 |
| 2022-03-04 | -74.04 | $66.79 | 76700 |
| 2022-03-03 | -62.28 | $67.46 | 88800 |
| 2022-03-02 | -51.93 | $68.05 | 50423 |
| 2022-03-01 | -64.21 | $67.35 | 102400 |
| 2022-02-28 | -49.47 | $68.19 | 108512 |
| 2022-02-25 | -44.39 | $68.48 | 88912 |
| 2022-02-24 | -66.84 | $67.20 | 144600 |
| 2022-02-23 | -99.49 | $67.08 | 109800 |
| 2022-02-22 | -88.54 | $67.92 | 94300 |
| 2022-02-18 | -64.02 | $68.59 | 60300 |
| 2022-02-17 | -56.35 | $68.88 | 80909 |
| 2022-02-16 | -35.92 | $69.96 | 74131 |
| 2022-02-15 | -41.78 | $69.71 | 80307 |
| 2022-02-14 | -61.74 | $68.86 | 64809 |
| 2022-02-11 | -59.34 | $69.21 | 87470 |
| 2022-02-10 | -50.87 | $70.05 | 71100 |
| 2022-02-09 | -34.67 | $70.98 | 53400 |
| 2022-02-08 | -49.30 | $70.14 | 48500 |
| 2022-02-07 | -57.14 | $69.69 | 82006 |
| 2022-02-04 | -54.36 | $69.85 | 63117 |
| 2022-02-03 | -56.27 | $69.74 | 84540 |
| 2022-02-02 | -39.43 | $70.87 | 103122 |
| 2022-02-01 | -47.46 | $70.44 | 90405 |
| 2022-01-31 | -54.50 | $70.01 | 129700 |
| 2022-01-28 | -72.18 | $68.93 | 132236 |
| 2022-01-27 | -87.23 | $68.01 | 122300 |
| 2022-01-26 | -82.16 | $68.32 | 213239 |
| 2022-01-25 | -76.10 | $68.69 | 403400 |
| 2022-01-24 | -67.27 | $69.23 | 484600 |
| 2022-01-21 | -98.76 | $69.35 | 150767 |
| 2022-01-20 | -98.10 | $70.25 | 158100 |
| 2022-01-19 | -97.74 | $70.74 | 66800 |
| 2022-01-18 | -89.69 | $70.99 | 227230 |
| 2022-01-14 | -48.47 | $72.07 | 197800 |
| 2022-01-13 | -44.27 | $72.18 | 159233 |
| 2022-01-12 | -19.85 | $72.82 | 153702 |
| 2022-01-11 | -34.35 | $72.44 | 66200 |
| 2022-01-10 | -59.92 | $71.77 | 301100 |
| 2022-01-07 | -52.67 | $71.96 | 131600 |
| 2022-01-06 | -48.47 | $72.07 | 151901 |
| 2022-01-05 | -43.89 | $72.19 | 67046 |
| 2022-01-04 | -7.25 | $73.15 | 91800 |
| 2022-01-03 | -5.95 | $73.09 | 100849 |
| 2021-12-31 | -15.67 | $72.82 | 94915 |
| 2021-12-30 | -10.07 | $72.97 | 123806 |
| 2021-12-29 | -10.45 | $72.96 | 73000 |
| 2021-12-28 | -8.96 | $73.00 | 120200 |
| 2021-12-27 | 0.00 | $73.05 | 136401 |
| 2021-12-23 | -24.48 | $72.38 | 174842 |
| 2021-12-22 | -15.77 | $72.59 | 107100 |
| 2021-12-21 | -39.00 | $72.03 | 143440 |
| 2021-12-20 | -82.70 | $71.06 | 140616 |
| 2021-12-17 | -60.90 | $71.69 | 123438 |
| 2021-12-16 | -41.87 | $72.24 | 81238 |
| 2021-12-15 | -32.18 | $72.52 | 115734 |
| 2021-12-14 | -60.26 | $71.76 | 104235 |
| 2021-12-13 | -47.87 | $72.15 | 427300 |
| 2021-12-10 | -28.52 | $72.74 | 123900 |
| 2021-12-09 | -42.62 | $72.31 | 93100 |
| 2021-12-08 | -26.89 | $72.79 | 80400 |
| 2021-12-07 | -35.63 | $72.62 | 193010 |
| 2021-12-06 | -67.91 | $71.59 | 181308 |
| 2021-12-03 | -86.60 | $70.99 | 99343 |
| 2021-12-02 | -76.01 | $71.33 | 112132 |
| 2021-12-01 | -100.00 | $70.56 | 82400 |
| 2021-11-30 | -91.99 | $71.13 | 116900 |
| 2021-11-29 | -75.10 | $71.84 | 82800 |
| 2021-11-26 | -91.44 | $71.42 | 72121 |
| 2021-11-24 | -61.96 | $72.76 | 73034 |
| 2021-11-23 | -56.65 | $72.79 | 79000 |
| 2021-11-22 | -54.91 | $72.82 | 77301 |
| 2021-11-19 | -33.33 | $73.17 | 50244 |
| 2021-11-18 | -21.65 | $73.35 | 60048 |
| 2021-11-17 | -27.92 | $73.22 | 58905 |
| 2021-11-16 | -16.24 | $73.45 | 61200 |
| 2021-11-15 | -18.60 | $73.37 | 50800 |
| 2021-11-12 | -15.19 | $73.36 | 62700 |
| 2021-11-11 | -25.19 | $73.09 | 32400 |
| 2021-11-10 | -28.29 | $72.91 | 46109 |
| 2021-11-09 | -6.14 | $73.53 | 71133 |
| 2021-11-08 | -4.03 | $73.61 | 56100 |
| 2021-11-05 | -4.85 | $73.53 | 259549 |
| 2021-11-04 | -3.08 | $73.26 | 46324 |
| 2021-11-03 | -1.18 | $73.16 | 39500 |
| 2021-11-02 | -2.81 | $72.71 | 67100 |
| 2021-11-01 | -2.84 | $72.67 | 46031 |
| 2021-10-29 | -4.28 | $72.48 | 54800 |
| 2021-10-28 | -1.34 | $72.59 | 44319 |
| 2021-10-27 | -16.04 | $72.04 | 45605 |
| 2021-10-26 | -9.36 | $72.29 | 58400 |
| 2021-10-25 | -2.62 | $72.25 | 45402 |
| 2021-10-22 | -4.46 | $72.11 | 65215 |
| 2021-10-21 | -2.77 | $72.06 | 49636 |
| 2021-10-20 | -3.08 | $72.05 | 45636 |
| 2021-10-19 | -3.97 | $71.80 | 47100 |
| 2021-10-18 | -10.31 | $71.51 | 73700 |
| 2021-10-15 | -10.31 | $71.51 | 54146 |
| 2021-10-14 | -25.00 | $71.09 | 58201 |
| 2021-10-13 | -55.56 | $70.30 | 41000 |
| 2021-10-12 | -71.00 | $69.86 | 57827 |
| 2021-10-11 | -71.76 | $69.86 | 97800 |
| 2021-10-08 | -60.29 | $70.25 | 41200 |
| 2021-10-07 | -60.66 | $70.32 | 53300 |
| 2021-10-06 | -77.29 | $69.72 | 91400 |
| 2021-10-05 | -78.93 | $69.85 | 105758 |
| 2021-10-04 | -90.36 | $69.49 | 48244 |
| 2021-10-01 | -80.53 | $70.10 | 42532 |
| 2021-09-30 | -97.11 | $69.81 | 65400 |
| 2021-09-29 | -85.85 | $70.16 | 60110 |
| 2021-09-28 | -86.17 | $70.15 | 68500 |
| 2021-09-27 | -48.23 | $71.33 | 27300 |
| 2021-09-24 | -46.30 | $71.39 | 39422 |
| 2021-09-23 | -39.55 | $71.60 | 69253 |
| 2021-09-22 | -60.77 | $70.94 | 52100 |
| 2021-09-21 | -73.63 | $70.54 | 49723 |
| 2021-09-20 | -79.74 | $70.35 | 93000 |
| 2021-09-17 | -63.64 | $71.36 | 64314 |
| 2021-09-16 | -31.78 | $72.01 | 37217 |
| 2021-09-15 | -28.29 | $72.10 | 50836 |
| 2021-09-14 | -41.09 | $71.77 | 54300 |
| 2021-09-13 | -29.46 | $72.07 | 52885 |
| 2021-09-10 | -40.70 | $71.78 | 50100 |
| 2021-09-09 | -26.36 | $72.15 | 55700 |
| 2021-09-08 | -21.32 | $72.28 | 46000 |
| 2021-09-07 | -8.91 | $72.60 | 75343 |
| 2021-09-03 | -2.33 | $72.77 | 47041 |
| 2021-09-02 | -6.32 | $72.62 | 59700 |
| 2021-09-01 | -7.47 | $72.48 | 79300 |
| 2021-08-31 | -2.39 | $72.29 | 54100 |
| 2021-08-30 | -5.34 | $72.20 | 51000 |
| 2021-08-27 | -1.61 | $72.08 | 102200 |
| 2021-08-26 | -28.57 | $71.40 | 127000 |
| 2021-08-25 | -6.83 | $71.75 | 55300 |
| 2021-08-24 | -6.29 | $71.74 | 57000 |
| 2021-08-23 | -27.04 | $71.41 | 61200 |
| 2021-08-20 | -56.60 | $70.94 | 51323 |
| 2021-08-19 | -80.50 | $70.56 | 44200 |
| 2021-08-18 | -65.13 | $70.85 | 32400 |
| 2021-08-17 | -39.65 | $71.17 | 52100 |
| 2021-08-16 | -6.02 | $71.69 | 41244 |
| 2021-08-13 | -2.86 | $71.76 | 32833 |
| 2021-08-12 | -3.01 | $71.62 | 30007 |
| 2021-08-11 | -1.13 | $71.67 | 21200 |
| 2021-08-10 | -6.91 | $71.33 | 46632 |
| 2021-08-09 | -8.13 | $71.30 | 37800 |
| 2021-08-06 | -7.72 | $71.31 | 67900 |
| 2021-08-05 | 0.00 | $71.50 | 23200 |
| 2021-08-04 | -10.66 | $71.22 | 38100 |
| 2021-08-03 | 0.00 | $71.43 | 35600 |
| 2021-08-02 | -15.32 | $71.03 | 37900 |
| 2021-07-30 | -21.55 | $70.86 | 38925 |
| 2021-07-29 | -3.88 | $71.27 | 45000 |
| 2021-07-28 | -10.90 | $70.92 | 45823 |
| 2021-07-27 | -20.38 | $70.72 | 30300 |
| 2021-07-26 | -9.95 | $70.94 | 38334 |
| 2021-07-23 | -10.43 | $70.93 | 38200 |
| 2021-07-22 | -22.75 | $70.67 | 45200 |
| 2021-07-21 | -31.28 | $70.49 | 32500 |
| 2021-07-20 | -56.87 | $69.95 | 42629 |
| 2021-07-19 | -88.63 | $69.28 | 75014 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
12.85
2026-07-16
Close Price
$96.86
Vol: 94990
Average Directional Index - Detailed Analysis
Minimum
7.82
Average
20.35
Maximum
67.70
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 12.85 | $96.86 | 94990 |
| 2026-07-15 | 12.82 | $97.50 | 81218 |
| 2026-07-14 | 12.92 | $97.10 | 69040 |
| 2026-07-13 | 12.92 | $96.55 | 76106 |
| 2026-07-10 | 12.74 | $97.55 | 91100 |
| 2026-07-09 | 12.73 | $97.23 | 110648 |
| 2026-07-08 | 12.59 | $96.52 | 134449 |
| 2026-07-07 | 11.97 | $96.84 | 137200 |
| 2026-07-06 | 11.67 | $97.65 | 82800 |
| 2026-07-02 | 11.59 | $96.99 | 84390 |
| 2026-07-01 | 11.38 | $97.12 | 92400 |
| 2026-06-30 | 11.55 | $97.60 | 103900 |
| 2026-06-29 | 11.80 | $97.34 | 126000 |
| 2026-06-26 | 11.76 | $96.55 | 101600 |
| 2026-06-25 | 11.50 | $96.88 | 76838 |
| 2026-06-24 | 11.39 | $96.56 | 84500 |
| 2026-06-23 | 10.92 | $96.59 | 80974 |
| 2026-06-22 | 10.51 | $98.10 | 89416 |
| 2026-06-18 | 10.68 | $98.22 | 91900 |
| 2026-06-17 | 10.76 | $97.40 | 144982 |
| 2026-06-16 | 10.85 | $98.14 | 87135 |
| 2026-06-15 | 11.36 | $98.35 | 100700 |
| 2026-06-12 | 11.95 | $97.22 | 122105 |
| 2026-06-11 | 11.99 | $96.84 | 145800 |
| 2026-06-10 | 11.76 | $95.09 | 106743 |
| 2026-06-09 | 11.08 | $96.36 | 168800 |
| 2026-06-08 | 10.37 | $96.16 | 89811 |
| 2026-06-05 | 10.15 | $95.85 | 181412 |
| 2026-06-04 | 9.92 | $98.33 | 86341 |
| 2026-06-03 | 10.15 | $98.15 | 118328 |
| 2026-06-02 | 10.31 | $98.64 | 109035 |
| 2026-06-01 | 10.22 | $98.28 | 111421 |
| 2026-05-29 | 10.21 | $98.12 | 113911 |
| 2026-05-28 | 10.04 | $97.97 | 99100 |
| 2026-05-27 | 10.01 | $97.63 | 128000 |
| 2026-05-26 | 9.86 | $97.77 | 113539 |
| 2026-05-22 | 9.73 | $96.76 | 113000 |
| 2026-05-21 | 9.92 | $96.61 | 120500 |
| 2026-05-20 | 10.25 | $96.33 | 98638 |
| 2026-05-19 | 10.77 | $95.19 | 96900 |
| 2026-05-18 | 11.00 | $95.85 | 85925 |
| 2026-05-15 | 11.38 | $95.71 | 139706 |
| 2026-05-14 | 11.93 | $97.07 | 95000 |
| 2026-05-13 | 12.03 | $96.73 | 70439 |
| 2026-05-12 | 12.33 | $96.23 | 72135 |
| 2026-05-11 | 12.89 | $96.72 | 126949 |
| 2026-05-08 | 12.95 | $96.74 | 111125 |
| 2026-05-07 | 13.07 | $95.94 | 156425 |
| 2026-05-06 | 13.21 | $96.63 | 97627 |
| 2026-05-05 | 13.28 | $95.11 | 110831 |
| 2026-05-04 | 13.97 | $94.25 | 128835 |
| 2026-05-01 | 14.56 | $94.79 | 112200 |
| 2026-04-30 | 15.10 | $94.66 | 144836 |
| 2026-04-29 | 15.88 | $93.50 | 113744 |
| 2026-04-28 | 16.29 | $93.83 | 85004 |
| 2026-04-27 | 16.86 | $94.27 | 124700 |
| 2026-04-24 | 17.67 | $94.29 | 76300 |
| 2026-04-23 | 18.50 | $93.61 | 134533 |
| 2026-04-22 | 19.30 | $94.15 | 162344 |
| 2026-04-21 | 20.07 | $93.46 | 115138 |
| 2026-04-20 | 20.87 | $94.41 | 122814 |
| 2026-04-17 | 21.40 | $94.61 | 112700 |
| 2026-04-16 | 21.84 | $93.51 | 126702 |
| 2026-04-15 | 22.77 | $93.44 | 123200 |
| 2026-04-14 | 23.81 | $93.18 | 132100 |
| 2026-04-13 | 25.01 | $92.28 | 180737 |
| 2026-04-10 | 26.03 | $91.59 | 152657 |
| 2026-04-09 | 26.97 | $91.61 | 129209 |
| 2026-04-08 | 27.89 | $91.49 | 167700 |
| 2026-04-07 | 28.82 | $89.16 | 127200 |
| 2026-04-06 | 28.68 | $89.00 | 111943 |
| 2026-04-02 | 28.70 | $88.63 | 137618 |
| 2026-04-01 | 28.65 | $89.03 | 143900 |
| 2026-03-31 | 29.01 | $88.49 | 172814 |
| 2026-03-30 | 28.91 | $86.19 | 201300 |
| 2026-03-27 | 27.91 | $86.30 | 204101 |
| 2026-03-26 | 26.93 | $87.33 | 168300 |
| 2026-03-25 | 26.14 | $88.76 | 118119 |
| 2026-03-24 | 25.62 | $88.01 | 159487 |
| 2026-03-23 | 24.69 | $88.39 | 199500 |
| 2026-03-20 | 23.85 | $87.13 | 194800 |
| 2026-03-19 | 22.47 | $88.83 | 180037 |
| 2026-03-18 | 21.29 | $88.94 | 179942 |
| 2026-03-17 | 20.33 | $90.11 | 132929 |
| 2026-03-16 | 19.69 | $89.83 | 178655 |
| 2026-03-13 | 18.75 | $88.81 | 127000 |
| 2026-03-12 | 17.68 | $89.32 | 283600 |
| 2026-03-11 | 16.75 | $90.64 | 116621 |
| 2026-03-10 | 16.11 | $90.79 | 454000 |
| 2026-03-09 | 15.57 | $90.84 | 355200 |
| 2026-03-06 | 14.51 | $90.17 | 269521 |
| 2026-03-05 | 13.71 | $91.04 | 307701 |
| 2026-03-04 | 13.15 | $92.00 | 224400 |
| 2026-03-03 | 12.98 | $91.31 | 220012 |
| 2026-03-02 | 12.46 | $92.85 | 208000 |
| 2026-02-27 | 13.10 | $93.38 | 124800 |
| 2026-02-26 | 12.95 | $93.59 | 102436 |
| 2026-02-25 | 12.76 | $93.89 | 132945 |
| 2026-02-24 | 12.12 | $93.41 | 91600 |
| 2026-02-23 | 11.81 | $92.72 | 120200 |
| 2026-02-20 | 11.48 | $93.35 | 124740 |
| 2026-02-19 | 11.13 | $92.81 | 122065 |
| 2026-02-18 | 11.22 | $92.91 | 136445 |
| 2026-02-17 | 11.15 | $92.61 | 110304 |
| 2026-02-13 | 11.39 | $92.59 | 83000 |
| 2026-02-12 | 11.52 | $92.34 | 114503 |
| 2026-02-11 | 11.39 | $93.33 | 92700 |
| 2026-02-10 | 10.76 | $93.14 | 94112 |
| 2026-02-09 | 10.23 | $93.12 | 95129 |
| 2026-02-06 | 9.79 | $92.53 | 96100 |
| 2026-02-05 | 9.75 | $90.85 | 140161 |
| 2026-02-04 | 9.98 | $91.79 | 65921 |
| 2026-02-03 | 10.32 | $92.02 | 116806 |
| 2026-02-02 | 10.66 | $92.29 | 105100 |
| 2026-01-30 | 10.72 | $91.87 | 85727 |
| 2026-01-29 | 10.82 | $92.44 | 96100 |
| 2026-01-28 | 10.91 | $92.41 | 88500 |
| 2026-01-27 | 10.39 | $92.52 | 98130 |
| 2026-01-26 | 9.87 | $92.04 | 134700 |
| 2026-01-23 | 9.63 | $91.67 | 99418 |
| 2026-01-22 | 9.70 | $91.39 | 102355 |
| 2026-01-21 | 9.77 | $91.10 | 223116 |
| 2026-01-20 | 10.08 | $90.24 | 223557 |
| 2026-01-16 | 10.41 | $91.53 | 147130 |
| 2026-01-15 | 10.09 | $91.57 | 134361 |
| 2026-01-14 | 9.62 | $91.28 | 124722 |
| 2026-01-13 | 9.45 | $91.46 | 119600 |
| 2026-01-12 | 8.97 | $91.61 | 151389 |
| 2026-01-09 | 8.46 | $91.41 | 102700 |
| 2026-01-08 | 8.08 | $90.85 | 101043 |
| 2026-01-07 | 8.09 | $90.81 | 80800 |
| 2026-01-06 | 7.95 | $90.99 | 118500 |
| 2026-01-05 | 7.82 | $90.60 | 156721 |
| 2026-01-02 | 7.96 | $90.05 | 133578 |
| 2025-12-31 | 8.19 | $89.56 | 108500 |
| 2025-12-30 | 8.19 | $90.06 | 111055 |
| 2025-12-29 | 8.58 | $90.16 | 238122 |
| 2025-12-26 | 9.03 | $90.20 | 125769 |
| 2025-12-24 | 9.28 | $90.24 | 71546 |
| 2025-12-23 | 9.62 | $90.02 | 114347 |
| 2025-12-22 | 10.09 | $90.53 | 167700 |
| 2025-12-19 | 10.17 | $90.11 | 121842 |
| 2025-12-18 | 10.50 | $89.55 | 116291 |
| 2025-12-17 | 11.01 | $88.96 | 93861 |
| 2025-12-16 | 11.44 | $89.70 | 84346 |
| 2025-12-15 | 11.87 | $89.84 | 123100 |
| 2025-12-12 | 11.97 | $89.86 | 89423 |
| 2025-12-11 | 12.08 | $90.55 | 130400 |
| 2025-12-10 | 11.76 | $90.23 | 91500 |
| 2025-12-09 | 11.57 | $89.72 | 87144 |
| 2025-12-08 | 11.70 | $89.66 | 112100 |
| 2025-12-05 | 11.85 | $90.03 | 129800 |
| 2025-12-04 | 11.75 | $89.80 | 76100 |
| 2025-12-03 | 11.92 | $89.84 | 271927 |
| 2025-12-02 | 12.12 | $89.58 | 86730 |
| 2025-12-01 | 12.47 | $89.28 | 100806 |
| 2025-11-28 | 12.85 | $89.75 | 35832 |
| 2025-11-26 | 13.00 | $89.40 | 386502 |
| 2025-11-25 | 13.25 | $88.84 | 82800 |
| 2025-11-24 | 13.91 | $87.96 | 77900 |
| 2025-11-21 | 14.22 | $87.11 | 95800 |
| 2025-11-20 | 14.18 | $86.55 | 134041 |
| 2025-11-19 | 14.21 | $87.45 | 78416 |
| 2025-11-18 | 13.73 | $87.39 | 97400 |
| 2025-11-17 | 13.06 | $87.89 | 128400 |
| 2025-11-14 | 12.71 | $88.81 | 77346 |
| 2025-11-13 | 12.62 | $88.75 | 82744 |
| 2025-11-12 | 12.91 | $89.97 | 91600 |
| 2025-11-11 | 13.27 | $89.73 | 65000 |
| 2025-11-10 | 13.79 | $89.54 | 86580 |
| 2025-11-07 | 14.49 | $88.40 | 89548 |
| 2025-11-06 | 14.29 | $88.40 | 59400 |
| 2025-11-05 | 14.62 | $88.97 | 78239 |
| 2025-11-04 | 15.16 | $88.64 | 74745 |
| 2025-11-03 | 15.57 | $89.47 | 68811 |
| 2025-10-31 | 16.26 | $89.40 | 74048 |
| 2025-10-30 | 16.99 | $89.32 | 78464 |
| 2025-10-29 | 17.54 | $89.84 | 75445 |
| 2025-10-28 | 17.80 | $90.12 | 56814 |
| 2025-10-27 | 17.87 | $90.04 | 66433 |
| 2025-10-24 | 18.10 | $89.25 | 82473 |
| 2025-10-23 | 18.76 | $88.90 | 78802 |
| 2025-10-22 | 19.54 | $88.30 | 67000 |
| 2025-10-21 | 20.28 | $88.56 | 117241 |
| 2025-10-20 | 21.08 | $88.93 | 80917 |
| 2025-10-17 | 21.92 | $88.02 | 91500 |
| 2025-10-16 | 22.75 | $87.80 | 96002 |
| 2025-10-15 | 23.63 | $88.06 | 84718 |
| 2025-10-14 | 24.54 | $87.60 | 98900 |
| 2025-10-13 | 25.05 | $87.67 | 138300 |
| 2025-10-10 | 25.91 | $86.51 | 154700 |
| 2025-10-09 | 26.81 | $88.42 | 82507 |
| 2025-10-08 | 27.03 | $88.66 | 95700 |
| 2025-10-07 | 26.98 | $88.37 | 107000 |
| 2025-10-06 | 26.94 | $88.80 | 90700 |
| 2025-10-03 | 26.47 | $88.56 | 70305 |
| 2025-10-02 | 25.99 | $88.40 | 45233 |
| 2025-10-01 | 25.68 | $88.44 | 84201 |
| 2025-09-30 | 25.34 | $88.14 | 110243 |
| 2025-09-29 | 25.30 | $87.88 | 113537 |
| 2025-09-26 | 25.40 | $87.48 | 78600 |
| 2025-09-25 | 25.76 | $87.17 | 68700 |
| 2025-09-24 | 26.36 | $87.47 | 107700 |
| 2025-09-23 | 26.22 | $87.96 | 93400 |
| 2025-09-22 | 25.59 | $88.11 | 102400 |
| 2025-09-19 | 24.97 | $87.91 | 80935 |
| 2025-09-18 | 24.49 | $87.83 | 86400 |
| 2025-09-17 | 24.00 | $87.55 | 77100 |
| 2025-09-16 | 23.50 | $87.65 | 87623 |
| 2025-09-15 | 22.57 | $87.66 | 79400 |
| 2025-09-12 | 21.67 | $87.25 | 80822 |
| 2025-09-11 | 20.90 | $87.31 | 70100 |
| 2025-09-10 | 20.08 | $86.59 | 65500 |
| 2025-09-09 | 19.49 | $86.43 | 58540 |
| 2025-09-08 | 19.15 | $86.47 | 62240 |
| 2025-09-05 | 18.81 | $86.07 | 73100 |
| 2025-09-04 | 18.46 | $85.89 | 58909 |
| 2025-09-03 | 18.47 | $85.41 | 99638 |
| 2025-09-02 | 18.89 | $85.10 | 118108 |
| 2025-08-29 | 19.58 | $85.53 | 76900 |
| 2025-08-28 | 19.36 | $86.03 | 81100 |
| 2025-08-27 | 18.92 | $85.79 | 84302 |
| 2025-08-26 | 18.63 | $85.70 | 77328 |
| 2025-08-25 | 18.39 | $85.51 | 74000 |
| 2025-08-22 | 17.98 | $85.97 | 82012 |
| 2025-08-21 | 17.56 | $84.70 | 88300 |
| 2025-08-20 | 17.93 | $84.95 | 50700 |
| 2025-08-19 | 18.25 | $85.17 | 63332 |
| 2025-08-18 | 18.23 | $85.36 | 66700 |
| 2025-08-15 | 17.97 | $85.40 | 43200 |
| 2025-08-14 | 17.66 | $85.45 | 65100 |
| 2025-08-13 | 17.35 | $85.51 | 59746 |
| 2025-08-12 | 16.79 | $85.21 | 49807 |
| 2025-08-11 | 16.45 | $84.39 | 64308 |
| 2025-08-08 | 16.52 | $84.53 | 54338 |
| 2025-08-07 | 16.49 | $84.10 | 67000 |
| 2025-08-06 | 16.48 | $83.98 | 52874 |
| 2025-08-05 | 16.81 | $83.60 | 48949 |
| 2025-08-04 | 17.36 | $83.74 | 61204 |
| 2025-08-01 | 18.02 | $82.74 | 81700 |
| 2025-07-31 | 18.68 | $83.49 | 104306 |
| 2025-07-30 | 19.13 | $83.86 | 47000 |
| 2025-07-29 | 19.41 | $84.05 | 38600 |
| 2025-07-28 | 19.17 | $84.21 | 42006 |
| 2025-07-25 | 18.92 | $84.57 | 97800 |
| 2025-07-24 | 18.51 | $84.39 | 71500 |
| 2025-07-23 | 17.85 | $84.47 | 75900 |
| 2025-07-22 | 17.16 | $83.78 | 38028 |
| 2025-07-21 | 16.87 | $83.61 | 61400 |
| 2025-07-18 | 16.54 | $83.30 | 81232 |
| 2025-07-17 | 16.38 | $83.39 | 82512 |
| 2025-07-16 | 16.33 | $83.01 | 417000 |
| 2025-07-15 | 16.54 | $82.78 | 119512 |
| 2025-07-14 | 16.43 | $83.18 | 57500 |
| 2025-07-11 | 16.52 | $83.07 | 56000 |
| 2025-07-10 | 16.63 | $83.48 | 61213 |
| 2025-07-09 | 16.51 | $83.30 | 82938 |
| 2025-07-08 | 16.55 | $82.89 | 124134 |
| 2025-07-07 | 16.77 | $82.71 | 85200 |
| 2025-07-03 | 17.01 | $83.39 | 53111 |
| 2025-07-02 | 16.63 | $83.01 | 61900 |
| 2025-07-01 | 16.48 | $83.34 | 109246 |
| 2025-06-30 | 15.72 | $83.40 | 64248 |
| 2025-06-27 | 14.92 | $83.00 | 103100 |
| 2025-06-26 | 14.18 | $82.59 | 110000 |
| 2025-06-25 | 13.67 | $82.16 | 67300 |
| 2025-06-24 | 13.44 | $82.25 | 110611 |
| 2025-06-23 | 13.20 | $81.24 | 69400 |
| 2025-06-20 | 13.56 | $80.75 | 57800 |
| 2025-06-18 | 14.04 | $80.98 | 68600 |
| 2025-06-17 | 14.34 | $80.95 | 109700 |
| 2025-06-16 | 14.67 | $81.64 | 321013 |
| 2025-06-13 | 14.60 | $81.01 | 58126 |
| 2025-06-12 | 14.83 | $81.93 | 52529 |
| 2025-06-11 | 14.55 | $81.60 | 71800 |
| 2025-06-10 | 14.27 | $81.60 | 63907 |
| 2025-06-09 | 14.14 | $81.32 | 61900 |
| 2025-06-06 | 14.06 | $81.09 | 70432 |
| 2025-06-05 | 14.09 | $80.64 | 66314 |
| 2025-06-04 | 14.16 | $81.03 | 173802 |
| 2025-06-03 | 14.03 | $80.80 | 83600 |
| 2025-06-02 | 14.05 | $80.61 | 94933 |
| 2025-05-30 | 14.21 | $80.17 | 68801 |
| 2025-05-29 | 14.56 | $80.23 | 82100 |
| 2025-05-28 | 14.64 | $80.00 | 95301 |
| 2025-05-27 | 14.82 | $80.43 | 99600 |
| 2025-05-23 | 15.01 | $79.29 | 46000 |
| 2025-05-22 | 15.69 | $79.29 | 71320 |
| 2025-05-21 | 16.13 | $79.45 | 71600 |
| 2025-05-20 | 16.46 | $80.29 | 65750 |
| 2025-05-19 | 16.35 | $80.45 | 76942 |
| 2025-05-16 | 16.24 | $80.20 | 111545 |
| 2025-05-15 | 16.22 | $79.82 | 85350 |
| 2025-05-14 | 16.31 | $79.41 | 71128 |
| 2025-05-13 | 16.51 | $79.52 | 67325 |
| 2025-05-12 | 16.73 | $79.19 | 743578 |
| 2025-05-09 | 17.17 | $77.65 | 126742 |
| 2025-05-08 | 17.96 | $77.60 | 168400 |
| 2025-05-07 | 18.79 | $77.39 | 51900 |
| 2025-05-06 | 19.44 | $77.41 | 72088 |
| 2025-05-05 | 20.12 | $77.62 | 142225 |
| 2025-05-02 | 21.03 | $77.93 | 112421 |
| 2025-05-01 | 21.99 | $76.91 | 80400 |
| 2025-04-30 | 22.72 | $76.66 | 61000 |
| 2025-04-29 | 23.22 | $76.69 | 87700 |
| 2025-04-28 | 24.00 | $76.38 | 50100 |
| 2025-04-25 | 24.68 | $76.16 | 67700 |
| 2025-04-24 | 25.28 | $75.86 | 65900 |
| 2025-04-23 | 25.82 | $74.72 | 61800 |
| 2025-04-22 | 26.28 | $73.93 | 73700 |
| 2025-04-21 | 26.14 | $72.75 | 208217 |
| 2025-04-17 | 25.56 | $73.79 | 113100 |
| 2025-04-16 | 25.28 | $73.43 | 90013 |
| 2025-04-15 | 24.99 | $74.26 | 121200 |
| 2025-04-14 | 25.01 | $74.16 | 144000 |
| 2025-04-11 | 24.99 | $73.54 | 93100 |
| 2025-04-10 | 24.52 | $72.35 | 117464 |
| 2025-04-09 | 23.73 | $73.94 | 230935 |
| 2025-04-08 | 22.90 | $69.46 | 231158 |
| 2025-04-07 | 20.94 | $70.11 | 293844 |
| 2025-04-04 | 18.81 | $71.06 | 217600 |
| 2025-04-03 | 17.01 | $74.50 | 156340 |
| 2025-04-02 | 16.07 | $76.85 | 70526 |
| 2025-04-01 | 15.73 | $76.73 | 66900 |
| 2025-03-31 | 15.32 | $76.50 | 150100 |
| 2025-03-28 | 14.66 | $76.29 | 148300 |
| 2025-03-27 | 14.35 | $77.33 | 79902 |
| 2025-03-26 | 14.50 | $77.43 | 61836 |
| 2025-03-25 | 14.76 | $78.15 | 106400 |
| 2025-03-24 | 15.49 | $77.99 | 60646 |
| 2025-03-21 | 16.14 | $77.33 | 57400 |
| 2025-03-20 | 16.33 | $77.48 | 86504 |
| 2025-03-19 | 16.74 | $77.65 | 152841 |
| 2025-03-18 | 17.18 | $77.15 | 67400 |
| 2025-03-17 | 17.21 | $77.60 | 96032 |
| 2025-03-14 | 17.35 | $76.98 | 64193 |
| 2025-03-13 | 16.87 | $75.72 | 56823 |
| 2025-03-12 | 15.70 | $76.44 | 89315 |
| 2025-03-11 | 14.68 | $76.14 | 99847 |
| 2025-03-10 | 13.60 | $76.41 | 183928 |
| 2025-03-07 | 12.63 | $78.00 | 96003 |
| 2025-03-06 | 12.17 | $77.50 | 65400 |
| 2025-03-05 | 11.84 | $78.50 | 65000 |
| 2025-03-04 | 11.62 | $77.53 | 99711 |
| 2025-03-03 | 11.12 | $78.01 | 98700 |
| 2025-02-28 | 11.01 | $78.55 | 72600 |
| 2025-02-27 | 10.45 | $78.00 | 98100 |
| 2025-02-26 | 10.06 | $78.92 | 50216 |
| 2025-02-25 | 10.19 | $78.89 | 69600 |
| 2025-02-24 | 10.07 | $78.85 | 98600 |
| 2025-02-21 | 10.13 | $79.10 | 55700 |
| 2025-02-20 | 10.38 | $79.86 | 62942 |
| 2025-02-19 | 10.79 | $79.97 | 69700 |
| 2025-02-18 | 11.11 | $80.01 | 68900 |
| 2025-02-14 | 11.36 | $79.79 | 55100 |
| 2025-02-13 | 11.65 | $79.64 | 71101 |
| 2025-02-12 | 12.14 | $79.00 | 51452 |
| 2025-02-11 | 12.44 | $79.10 | 87909 |
| 2025-02-10 | 13.02 | $79.02 | 93000 |
| 2025-02-07 | 13.68 | $78.61 | 104700 |
| 2025-02-06 | 14.37 | $79.23 | 74800 |
| 2025-02-05 | 14.94 | $79.02 | 59200 |
| 2025-02-04 | 15.71 | $78.63 | 106724 |
| 2025-02-03 | 16.30 | $78.03 | 136318 |
| 2025-01-31 | 16.67 | $78.46 | 115000 |
| 2025-01-30 | 17.31 | $78.92 | 147500 |
| 2025-01-29 | 17.83 | $78.43 | 129600 |
| 2025-01-28 | 18.69 | $78.66 | 92706 |
| 2025-01-27 | 19.60 | $78.24 | 348300 |
| 2025-01-24 | 20.41 | $78.83 | 125100 |
| 2025-01-23 | 21.01 | $78.82 | 147100 |
| 2025-01-22 | 21.83 | $78.48 | 107200 |
| 2025-01-21 | 22.78 | $78.34 | 333037 |
| 2025-01-17 | 23.97 | $77.64 | 166405 |
| 2025-01-16 | 24.77 | $77.04 | 235800 |
| 2025-01-15 | 25.27 | $77.06 | 69437 |
| 2025-01-14 | 25.66 | $75.91 | 88649 |
| 2025-01-13 | 25.16 | $75.70 | 259428 |
| 2025-01-10 | 24.30 | $75.73 | 205805 |
| 2025-01-08 | 23.58 | $76.82 | 80100 |
| 2025-01-07 | 23.20 | $76.87 | 91500 |
| 2025-01-06 | 22.96 | $77.31 | 256900 |
| 2025-01-03 | 22.99 | $77.00 | 106700 |
| 2025-01-02 | 22.25 | $76.35 | 210500 |
| 2024-12-31 | 21.38 | $76.61 | 131800 |
| 2024-12-30 | 20.64 | $76.66 | 195800 |
| 2024-12-27 | 19.87 | $77.29 | 218200 |
| 2024-12-26 | 19.33 | $77.79 | 212300 |
| 2024-12-24 | 19.09 | $77.80 | 132931 |
| 2024-12-23 | 18.76 | $77.13 | 349500 |
| 2024-12-20 | 17.76 | $76.79 | 211800 |
| 2024-12-19 | 16.71 | $77.12 | 183210 |
| 2024-12-18 | 16.25 | $77.18 | 197643 |
| 2024-12-17 | 15.76 | $79.01 | 160000 |
| 2024-12-16 | 16.35 | $79.35 | 320200 |
| 2024-12-13 | 16.63 | $79.26 | 180800 |
| 2024-12-12 | 16.93 | $79.31 | 150400 |
| 2024-12-11 | 16.98 | $79.81 | 129200 |
| 2024-12-10 | 16.53 | $79.43 | 130200 |
| 2024-12-09 | 16.22 | $79.82 | 203450 |
| 2024-12-06 | 15.35 | $79.91 | 69209 |
| 2024-12-05 | 14.50 | $79.88 | 60941 |
| 2024-12-04 | 13.68 | $79.86 | 135463 |
| 2024-12-03 | 12.92 | $79.48 | 84906 |
| 2024-12-02 | 12.34 | $79.48 | 130742 |
| 2024-11-29 | 11.73 | $79.35 | 42639 |
| 2024-11-27 | 11.24 | $78.84 | 109117 |
| 2024-11-26 | 11.03 | $78.82 | 88200 |
| 2024-11-25 | 10.92 | $78.70 | 121843 |
| 2024-11-22 | 10.81 | $78.36 | 124800 |
| 2024-11-21 | 11.33 | $78.14 | 113514 |
| 2024-11-20 | 11.79 | $77.88 | 119129 |
| 2024-11-19 | 11.87 | $77.87 | 86700 |
| 2024-11-18 | 12.03 | $77.71 | 110518 |
| 2024-11-15 | 12.04 | $77.44 | 131017 |
| 2024-11-14 | 12.06 | $78.01 | 85600 |
| 2024-11-13 | 12.63 | $78.27 | 164600 |
| 2024-11-12 | 13.17 | $78.39 | 57900 |
| 2024-11-11 | 13.74 | $78.98 | 230935 |
| 2024-11-08 | 13.56 | $79.02 | 102930 |
| 2024-11-07 | 13.40 | $79.24 | 61100 |
| 2024-11-06 | 13.24 | $78.47 | 220013 |
| 2024-11-05 | 13.72 | $77.76 | 43162 |
| 2024-11-04 | 13.91 | $77.00 | 77500 |
| 2024-11-01 | 13.60 | $77.01 | 100000 |
| 2024-10-31 | 13.32 | $76.82 | 65718 |
| 2024-10-30 | 13.02 | $77.79 | 47315 |
| 2024-10-29 | 13.57 | $78.01 | 54645 |
| 2024-10-28 | 14.13 | $78.09 | 253723 |
| 2024-10-25 | 14.77 | $77.73 | 86776 |
| 2024-10-24 | 15.45 | $77.87 | 71334 |
| 2024-10-23 | 15.97 | $77.74 | 66948 |
| 2024-10-22 | 16.52 | $78.35 | 71614 |
| 2024-10-21 | 17.07 | $78.43 | 78735 |
| 2024-10-18 | 17.39 | $78.87 | 94900 |
| 2024-10-17 | 17.08 | $78.60 | 80543 |
| 2024-10-16 | 16.83 | $78.65 | 91200 |
| 2024-10-15 | 16.73 | $78.32 | 63600 |
| 2024-10-14 | 16.62 | $78.89 | 55722 |
| 2024-10-11 | 16.16 | $78.64 | 68105 |
| 2024-10-10 | 15.89 | $78.23 | 42901 |
| 2024-10-09 | 15.94 | $78.26 | 58410 |
| 2024-10-08 | 15.98 | $78.11 | 73430 |
| 2024-10-07 | 16.23 | $77.86 | 140628 |
| 2024-10-04 | 16.48 | $78.39 | 94300 |
| 2024-10-03 | 16.55 | $77.96 | 68649 |
| 2024-10-02 | 16.81 | $78.31 | 82700 |
| 2024-10-01 | 16.86 | $78.49 | 45800 |
| 2024-09-30 | 16.65 | $78.91 | 65105 |
| 2024-09-27 | 16.26 | $78.93 | 81049 |
| 2024-09-26 | 15.44 | $79.05 | 44200 |
| 2024-09-25 | 14.59 | $78.27 | 63300 |
| 2024-09-24 | 14.07 | $78.58 | 147329 |
| 2024-09-23 | 13.51 | $78.20 | 65200 |
| 2024-09-20 | 13.14 | $77.97 | 51400 |
| 2024-09-19 | 12.84 | $78.23 | 44800 |
| 2024-09-18 | 12.43 | $77.11 | 87837 |
| 2024-09-17 | 12.36 | $77.31 | 69900 |
| 2024-09-16 | 12.38 | $77.43 | 88126 |
| 2024-09-13 | 12.59 | $77.15 | 46711 |
| 2024-09-12 | 12.93 | $76.76 | 45214 |
| 2024-09-11 | 13.61 | $76.32 | 69700 |
| 2024-09-10 | 13.95 | $75.78 | 53526 |
| 2024-09-09 | 13.87 | $75.63 | 59804 |
| 2024-09-06 | 13.85 | $75.01 | 75700 |
| 2024-09-05 | 13.83 | $76.01 | 45216 |
| 2024-09-04 | 14.38 | $76.13 | 64438 |
| 2024-09-03 | 15.06 | $76.14 | 88404 |
| 2024-08-30 | 15.83 | $77.36 | 69500 |
| 2024-08-29 | 16.07 | $76.96 | 46629 |
| 2024-08-28 | 16.31 | $76.92 | 71300 |
| 2024-08-27 | 16.70 | $77.24 | 66503 |
| 2024-08-26 | 16.92 | $77.13 | 96111 |
| 2024-08-23 | 17.02 | $77.39 | 52610 |
| 2024-08-22 | 17.19 | $76.44 | 74000 |
| 2024-08-21 | 17.53 | $76.95 | 57620 |
| 2024-08-20 | 17.62 | $76.58 | 75610 |
| 2024-08-19 | 17.88 | $76.68 | 64900 |
| 2024-08-16 | 18.17 | $76.08 | 48600 |
| 2024-08-15 | 18.80 | $75.79 | 86806 |
| 2024-08-14 | 19.61 | $75.00 | 96700 |
| 2024-08-13 | 20.32 | $74.84 | 56146 |
| 2024-08-12 | 20.90 | $73.78 | 55812 |
| 2024-08-09 | 20.96 | $73.79 | 62831 |
| 2024-08-08 | 20.93 | $73.54 | 69500 |
| 2024-08-07 | 20.62 | $72.37 | 47645 |
| 2024-08-06 | 20.30 | $72.49 | 71720 |
| 2024-08-05 | 19.59 | $72.11 | 101725 |
| 2024-08-02 | 18.50 | $73.74 | 58600 |
| 2024-08-01 | 18.22 | $74.67 | 58800 |
| 2024-07-31 | 18.59 | $75.75 | 50937 |
| 2024-07-30 | 19.35 | $74.78 | 47400 |
| 2024-07-29 | 19.76 | $74.84 | 40400 |
| 2024-07-26 | 20.31 | $74.87 | 46206 |
| 2024-07-25 | 20.90 | $74.18 | 55317 |
| 2024-07-24 | 21.36 | $74.37 | 110721 |
| 2024-07-23 | 22.06 | $75.55 | 165800 |
| 2024-07-22 | 22.53 | $75.76 | 65900 |
| 2024-07-19 | 23.05 | $75.13 | 82300 |
| 2024-07-18 | 23.68 | $75.58 | 57535 |
| 2024-07-17 | 23.96 | $76.20 | 52600 |
| 2024-07-16 | 23.39 | $76.91 | 47200 |
| 2024-07-15 | 22.33 | $76.35 | 56445 |
| 2024-07-12 | 21.30 | $76.47 | 56635 |
| 2024-07-11 | 20.22 | $76.04 | 51113 |
| 2024-07-10 | 19.29 | $76.08 | 42730 |
| 2024-07-09 | 18.53 | $75.40 | 70500 |
| 2024-07-08 | 18.14 | $75.45 | 130746 |
| 2024-07-05 | 17.67 | $75.49 | 79200 |
| 2024-07-03 | 17.27 | $75.10 | 40600 |
| 2024-07-02 | 17.14 | $74.55 | 43300 |
| 2024-07-01 | 17.46 | $74.78 | 170307 |
| 2024-06-28 | 17.19 | $74.78 | 32042 |
| 2024-06-27 | 16.80 | $74.92 | 46000 |
| 2024-06-26 | 16.59 | $74.80 | 34901 |
| 2024-06-25 | 16.53 | $75.00 | 100900 |
| 2024-06-24 | 16.20 | $74.88 | 152600 |
| 2024-06-21 | 15.80 | $74.81 | 75100 |
| 2024-06-20 | 15.61 | $74.96 | 59000 |
| 2024-06-18 | 15.24 | $75.08 | 77103 |
| 2024-06-17 | 14.91 | $74.84 | 55600 |
| 2024-06-14 | 14.68 | $74.45 | 48728 |
| 2024-06-13 | 14.77 | $74.65 | 97900 |
| 2024-06-12 | 14.67 | $74.79 | 60806 |
| 2024-06-11 | 14.16 | $74.08 | 38200 |
| 2024-06-10 | 14.47 | $74.26 | 53500 |
| 2024-06-07 | 14.67 | $74.10 | 43200 |
| 2024-06-06 | 14.58 | $74.50 | 44600 |
| 2024-06-05 | 14.18 | $74.44 | 60600 |
| 2024-06-04 | 13.84 | $73.79 | 53400 |
| 2024-06-03 | 13.95 | $73.86 | 61672 |
| 2024-05-31 | 14.06 | $73.69 | 61500 |
| 2024-05-30 | 14.43 | $73.22 | 61420 |
| 2024-05-29 | 15.05 | $73.19 | 36140 |
| 2024-05-28 | 15.78 | $73.86 | 61223 |
| 2024-05-24 | 15.96 | $74.01 | 54131 |
| 2024-05-23 | 16.29 | $73.46 | 143233 |
| 2024-05-22 | 16.63 | $74.05 | 44452 |
| 2024-05-21 | 16.59 | $74.35 | 39702 |
| 2024-05-20 | 16.10 | $74.33 | 76215 |
| 2024-05-17 | 15.55 | $74.24 | 62905 |
| 2024-05-16 | 15.08 | $74.18 | 58818 |
| 2024-05-15 | 14.54 | $74.34 | 39500 |
| 2024-05-14 | 14.02 | $73.62 | 66200 |
| 2024-05-13 | 13.98 | $73.28 | 58827 |
| 2024-05-10 | 14.08 | $73.21 | 38500 |
| 2024-05-09 | 14.23 | $73.15 | 49400 |
| 2024-05-08 | 14.56 | $72.76 | 31400 |
| 2024-05-07 | 15.20 | $72.83 | 42500 |
| 2024-05-06 | 15.65 | $72.77 | 115100 |
| 2024-05-03 | 16.30 | $72.19 | 59600 |
| 2024-05-02 | 16.97 | $71.50 | 76700 |
| 2024-05-01 | 17.03 | $70.74 | 59146 |
| 2024-04-30 | 17.08 | $70.87 | 65400 |
| 2024-04-29 | 17.28 | $71.75 | 175100 |
| 2024-04-26 | 18.01 | $71.42 | 61600 |
| 2024-04-25 | 18.52 | $70.89 | 56600 |
| 2024-04-24 | 18.48 | $71.14 | 98300 |
| 2024-04-23 | 18.94 | $71.26 | 73116 |
| 2024-04-22 | 19.41 | $70.52 | 63200 |
| 2024-04-19 | 19.39 | $70.02 | 82021 |
| 2024-04-18 | 18.96 | $70.30 | 100800 |
| 2024-04-17 | 18.74 | $70.36 | 109949 |
| 2024-04-16 | 18.51 | $70.55 | 89009 |
| 2024-04-15 | 18.43 | $70.88 | 177100 |
| 2024-04-12 | 18.60 | $71.46 | 92918 |
| 2024-04-11 | 19.29 | $72.38 | 56618 |
| 2024-04-10 | 20.23 | $72.10 | 106500 |
| 2024-04-09 | 21.13 | $72.92 | 66500 |
| 2024-04-08 | 21.45 | $72.80 | 87215 |
| 2024-04-05 | 21.53 | $72.69 | 98117 |
| 2024-04-04 | 21.70 | $72.21 | 72000 |
| 2024-04-03 | 21.88 | $72.80 | 68810 |
| 2024-04-02 | 22.38 | $72.66 | 145604 |
| 2024-04-01 | 23.02 | $73.19 | 140800 |
| 2024-03-28 | 23.01 | $73.46 | 95320 |
| 2024-03-27 | 22.71 | $73.50 | 60565 |
| 2024-03-26 | 22.40 | $72.94 | 90400 |
| 2024-03-25 | 22.17 | $72.99 | 80165 |
| 2024-03-22 | 22.08 | $73.12 | 43517 |
| 2024-03-21 | 21.78 | $73.29 | 173617 |
| 2024-03-20 | 21.29 | $73.14 | 57747 |
| 2024-03-19 | 21.03 | $72.53 | 59810 |
| 2024-03-18 | 21.18 | $72.24 | 56900 |
| 2024-03-15 | 21.13 | $72.04 | 59200 |
| 2024-03-14 | 21.32 | $72.38 | 76700 |
| 2024-03-13 | 21.35 | $72.65 | 98520 |
| 2024-03-12 | 20.89 | $72.68 | 61822 |
| 2024-03-11 | 20.40 | $72.17 | 43800 |
| 2024-03-08 | 20.19 | $72.38 | 56930 |
| 2024-03-07 | 19.66 | $72.60 | 100300 |
| 2024-03-06 | 19.27 | $72.00 | 186200 |
| 2024-03-05 | 19.13 | $71.56 | 101750 |
| 2024-03-04 | 19.25 | $71.90 | 70300 |
| 2024-03-01 | 18.78 | $72.00 | 88800 |
| 2024-02-29 | 18.30 | $71.41 | 58840 |
| 2024-02-28 | 18.10 | $71.14 | 44220 |
| 2024-02-27 | 18.15 | $71.36 | 80244 |
| 2024-02-26 | 18.04 | $71.26 | 76900 |
| 2024-02-23 | 17.89 | $71.45 | 52800 |
| 2024-02-22 | 17.59 | $71.37 | 73300 |
| 2024-02-21 | 17.35 | $70.44 | 123500 |
| 2024-02-20 | 17.77 | $70.35 | 167715 |
| 2024-02-16 | 18.08 | $70.53 | 48400 |
| 2024-02-15 | 18.16 | $70.68 | 66200 |
| 2024-02-14 | 18.36 | $70.16 | 88722 |
| 2024-02-13 | 18.95 | $69.51 | 156548 |
| 2024-02-12 | 19.89 | $70.57 | 57349 |
| 2024-02-09 | 19.58 | $70.42 | 72120 |
| 2024-02-08 | 19.50 | $70.16 | 127700 |
| 2024-02-07 | 19.64 | $70.15 | 69121 |
| 2024-02-06 | 19.75 | $69.95 | 78208 |
| 2024-02-05 | 20.12 | $69.61 | 118200 |
| 2024-02-02 | 20.71 | $69.90 | 47300 |
| 2024-02-01 | 21.08 | $69.76 | 106200 |
| 2024-01-31 | 21.63 | $69.12 | 147043 |
| 2024-01-30 | 22.20 | $69.71 | 78500 |
| 2024-01-29 | 22.24 | $69.77 | 190200 |
| 2024-01-26 | 22.28 | $69.41 | 82437 |
| 2024-01-25 | 22.51 | $69.31 | 64942 |
| 2024-01-24 | 22.89 | $69.06 | 174600 |
| 2024-01-23 | 23.29 | $68.90 | 91700 |
| 2024-01-22 | 24.12 | $68.82 | 319300 |
| 2024-01-19 | 24.86 | $68.66 | 111716 |
| 2024-01-18 | 25.91 | $68.15 | 166243 |
| 2024-01-17 | 27.12 | $67.75 | 90828 |
| 2024-01-16 | 28.00 | $68.17 | 173904 |
| 2024-01-12 | 29.17 | $68.87 | 106000 |
| 2024-01-11 | 29.58 | $68.71 | 436339 |
| 2024-01-10 | 30.31 | $68.70 | 75200 |
| 2024-01-09 | 30.73 | $68.43 | 174900 |
| 2024-01-08 | 31.39 | $68.67 | 339745 |
| 2024-01-05 | 32.09 | $68.01 | 258539 |
| 2024-01-04 | 33.09 | $67.97 | 142800 |
| 2024-01-03 | 34.20 | $68.12 | 136103 |
| 2024-01-02 | 35.34 | $68.58 | 454317 |
| 2023-12-29 | 36.04 | $69.05 | 139400 |
| 2023-12-28 | 36.07 | $69.22 | 150300 |
| 2023-12-27 | 35.72 | $69.28 | 159020 |
| 2023-12-26 | 35.44 | $68.95 | 182200 |
| 2023-12-22 | 35.28 | $68.68 | 152836 |
| 2023-12-21 | 35.24 | $69.20 | 228213 |
| 2023-12-20 | 34.72 | $68.55 | 213723 |
| 2023-12-19 | 34.16 | $69.23 | 159118 |
| 2023-12-18 | 32.84 | $68.79 | 306100 |
| 2023-12-15 | 31.63 | $68.63 | 164324 |
| 2023-12-14 | 30.36 | $68.99 | 209306 |
| 2023-12-13 | 28.82 | $68.38 | 299840 |
| 2023-12-12 | 27.47 | $67.41 | 133600 |
| 2023-12-11 | 26.56 | $67.26 | 538137 |
| 2023-12-08 | 25.73 | $67.05 | 259941 |
| 2023-12-07 | 24.94 | $66.96 | 255000 |
| 2023-12-06 | 24.18 | $66.65 | 243500 |
| 2023-12-05 | 23.38 | $66.65 | 282600 |
| 2023-12-04 | 22.75 | $66.70 | 298747 |
| 2023-12-01 | 22.09 | $67.10 | 173800 |
| 2023-11-30 | 21.39 | $66.50 | 360700 |
| 2023-11-29 | 21.02 | $66.47 | 147202 |
| 2023-11-28 | 20.45 | $66.33 | 168302 |
| 2023-11-27 | 19.99 | $66.25 | 455000 |
| 2023-11-24 | 19.66 | $66.33 | 63649 |
| 2023-11-22 | 19.21 | $66.22 | 148000 |
| 2023-11-21 | 18.75 | $66.10 | 85001 |
| 2023-11-20 | 18.36 | $66.21 | 173631 |
| 2023-11-17 | 17.94 | $65.89 | 251500 |
| 2023-11-16 | 17.75 | $65.49 | 139812 |
| 2023-11-15 | 17.71 | $65.52 | 67808 |
| 2023-11-14 | 17.53 | $65.48 | 126829 |
| 2023-11-13 | 17.46 | $64.12 | 136700 |
| 2023-11-10 | 18.36 | $64.21 | 210435 |
| 2023-11-09 | 19.24 | $63.55 | 155320 |
| 2023-11-08 | 20.19 | $63.94 | 223846 |
| 2023-11-07 | 21.17 | $63.96 | 122538 |
| 2023-11-06 | 22.24 | $63.96 | 163600 |
| 2023-11-03 | 23.29 | $64.01 | 121907 |
| 2023-11-02 | 24.37 | $63.32 | 181104 |
| 2023-11-01 | 25.21 | $62.28 | 210000 |
| 2023-10-31 | 25.11 | $61.66 | 124635 |
| 2023-10-30 | 24.30 | $61.44 | 263400 |
| 2023-10-27 | 23.25 | $60.96 | 170008 |
| 2023-10-26 | 21.98 | $61.14 | 131407 |
| 2023-10-25 | 20.72 | $61.51 | 234000 |
| 2023-10-24 | 19.61 | $62.20 | 40300 |
| 2023-10-23 | 18.68 | $61.76 | 126201 |
| 2023-10-20 | 17.61 | $61.86 | 70732 |
| 2023-10-19 | 16.75 | $62.40 | 75500 |
| 2023-10-18 | 16.10 | $62.85 | 58900 |
| 2023-10-17 | 15.71 | $63.64 | 134208 |
| 2023-10-16 | 15.68 | $63.72 | 148500 |
| 2023-10-13 | 15.74 | $63.28 | 48600 |
| 2023-10-12 | 15.81 | $63.77 | 53843 |
| 2023-10-11 | 16.05 | $64.06 | 203800 |
| 2023-10-10 | 16.58 | $63.77 | 89100 |
| 2023-10-09 | 17.11 | $63.32 | 65200 |
| 2023-10-06 | 17.01 | $63.07 | 70710 |
| 2023-10-05 | 16.83 | $62.56 | 119403 |
| 2023-10-04 | 16.01 | $62.42 | 119108 |
| 2023-10-03 | 14.89 | $62.13 | 95311 |
| 2023-10-02 | 13.75 | $63.07 | 89226 |
| 2023-09-29 | 13.07 | $63.49 | 76510 |
| 2023-09-28 | 12.72 | $63.67 | 113200 |
| 2023-09-27 | 11.95 | $63.24 | 45123 |
| 2023-09-26 | 10.91 | $63.30 | 48017 |
| 2023-09-25 | 10.05 | $64.05 | 109400 |
| 2023-09-22 | 9.43 | $64.09 | 70900 |
| 2023-09-21 | 9.14 | $64.05 | 88200 |
| 2023-09-20 | 8.84 | $65.02 | 112706 |
| 2023-09-19 | 9.21 | $65.33 | 87400 |
| 2023-09-18 | 9.56 | $65.44 | 58000 |
| 2023-09-15 | 10.04 | $65.51 | 83000 |
| 2023-09-14 | 10.34 | $65.97 | 67833 |
| 2023-09-13 | 10.47 | $65.45 | 35700 |
| 2023-09-12 | 10.95 | $65.46 | 75804 |
| 2023-09-11 | 11.48 | $65.69 | 59500 |
| 2023-09-08 | 11.97 | $65.28 | 43729 |
| 2023-09-07 | 12.46 | $65.27 | 67300 |
| 2023-09-06 | 12.82 | $65.38 | 49717 |
| 2023-09-05 | 13.37 | $65.78 | 68505 |
| 2023-09-01 | 13.74 | $66.13 | 68300 |
| 2023-08-31 | 13.81 | $66.13 | 56600 |
| 2023-08-30 | 13.98 | $66.17 | 64708 |
| 2023-08-29 | 14.17 | $66.09 | 93000 |
| 2023-08-28 | 14.53 | $65.31 | 66100 |
| 2023-08-25 | 14.98 | $64.85 | 61642 |
| 2023-08-24 | 15.10 | $64.61 | 54131 |
| 2023-08-23 | 15.45 | $65.20 | 60100 |
| 2023-08-22 | 15.75 | $64.55 | 91736 |
| 2023-08-21 | 15.61 | $64.63 | 70900 |
| 2023-08-18 | 15.32 | $64.47 | 46400 |
| 2023-08-17 | 14.77 | $64.50 | 79543 |
| 2023-08-16 | 14.43 | $64.85 | 84426 |
| 2023-08-15 | 14.34 | $65.26 | 53800 |
| 2023-08-14 | 14.57 | $65.90 | 62940 |
| 2023-08-11 | 15.10 | $65.84 | 43616 |
| 2023-08-10 | 15.81 | $66.09 | 51335 |
| 2023-08-09 | 16.39 | $66.13 | 60900 |
| 2023-08-08 | 17.12 | $66.32 | 94404 |
| 2023-08-07 | 17.81 | $66.51 | 49600 |
| 2023-08-04 | 18.57 | $66.21 | 78800 |
| 2023-08-03 | 19.38 | $66.21 | 46910 |
| 2023-08-02 | 20.16 | $66.42 | 50031 |
| 2023-08-01 | 21.18 | $67.32 | 67600 |
| 2023-07-31 | 21.32 | $67.72 | 67300 |
| 2023-07-28 | 20.94 | $67.64 | 72401 |
| 2023-07-27 | 20.63 | $67.03 | 50900 |
| 2023-07-26 | 20.30 | $67.38 | 62647 |
| 2023-07-25 | 20.14 | $67.32 | 47004 |
| 2023-07-24 | 19.85 | $67.22 | 57409 |
| 2023-07-21 | 19.68 | $67.05 | 153700 |
| 2023-07-20 | 19.54 | $66.95 | 62827 |
| 2023-07-19 | 19.38 | $67.42 | 40948 |
| 2023-07-18 | 18.80 | $67.32 | 85014 |
| 2023-07-17 | 18.30 | $66.96 | 94600 |
| 2023-07-14 | 17.96 | $66.75 | 81919 |
| 2023-07-13 | 17.47 | $67.07 | 71411 |
| 2023-07-12 | 16.97 | $66.39 | 73309 |
| 2023-07-11 | 16.82 | $65.68 | 175500 |
| 2023-07-10 | 17.22 | $65.25 | 43600 |
| 2023-07-07 | 17.99 | $65.01 | 110900 |
| 2023-07-06 | 18.80 | $64.91 | 70327 |
| 2023-07-05 | 19.57 | $65.63 | 76523 |
| 2023-07-03 | 19.88 | $66.36 | 56532 |
| 2023-06-30 | 19.21 | $66.34 | 72424 |
| 2023-06-29 | 18.61 | $65.71 | 53852 |
| 2023-06-28 | 18.50 | $65.61 | 38046 |
| 2023-06-27 | 18.43 | $65.66 | 101206 |
| 2023-06-26 | 18.36 | $65.15 | 78500 |
| 2023-06-23 | 18.57 | $65.19 | 57005 |
| 2023-06-22 | 18.82 | $65.64 | 34011 |
| 2023-06-21 | 18.62 | $65.73 | 61845 |
| 2023-06-20 | 18.23 | $65.95 | 69400 |
| 2023-06-16 | 17.68 | $66.31 | 55847 |
| 2023-06-15 | 16.33 | $66.51 | 57407 |
| 2023-06-14 | 15.03 | $65.84 | 77500 |
| 2023-06-13 | 13.98 | $65.80 | 124300 |
| 2023-06-12 | 13.02 | $65.38 | 55540 |
| 2023-06-09 | 12.39 | $65.01 | 88342 |
| 2023-06-08 | 11.86 | $65.07 | 77600 |
| 2023-06-07 | 11.46 | $64.67 | 51600 |
| 2023-06-06 | 11.08 | $64.95 | 46500 |
| 2023-06-05 | 10.73 | $64.63 | 116842 |
| 2023-06-02 | 10.39 | $64.81 | 110838 |
| 2023-06-01 | 10.09 | $63.98 | 110947 |
| 2023-05-31 | 10.37 | $63.45 | 82528 |
| 2023-05-30 | 10.61 | $63.70 | 109321 |
| 2023-05-26 | 10.96 | $63.89 | 84500 |
| 2023-05-25 | 11.48 | $63.23 | 138442 |
| 2023-05-24 | 11.54 | $63.05 | 103520 |
| 2023-05-23 | 11.59 | $63.65 | 86249 |
| 2023-05-22 | 12.10 | $64.19 | 50549 |
| 2023-05-19 | 12.07 | $64.19 | 131100 |
| 2023-05-18 | 12.05 | $64.20 | 71654 |
| 2023-05-17 | 12.20 | $63.96 | 76036 |
| 2023-05-16 | 12.53 | $63.54 | 37943 |
| 2023-05-15 | 13.03 | $64.00 | 47716 |
| 2023-05-12 | 13.41 | $63.72 | 92900 |
| 2023-05-11 | 13.84 | $63.85 | 56125 |
| 2023-05-10 | 14.12 | $64.00 | 36800 |
| 2023-05-09 | 14.42 | $63.82 | 35441 |
| 2023-05-08 | 14.90 | $64.08 | 51600 |
| 2023-05-05 | 15.14 | $64.10 | 60023 |
| 2023-05-04 | 15.43 | $63.31 | 35846 |
| 2023-05-03 | 16.15 | $63.51 | 81900 |
| 2023-05-02 | 16.78 | $63.67 | 44200 |
| 2023-05-01 | 17.54 | $64.16 | 69424 |
| 2023-04-28 | 17.51 | $64.17 | 96118 |
| 2023-04-27 | 17.58 | $63.82 | 45029 |
| 2023-04-26 | 17.91 | $63.04 | 54300 |
| 2023-04-25 | 18.59 | $63.27 | 54700 |
| 2023-04-24 | 19.09 | $63.93 | 70008 |
| 2023-04-21 | 18.94 | $63.84 | 172200 |
| 2023-04-20 | 18.85 | $63.82 | 141628 |
| 2023-04-19 | 18.62 | $64.05 | 162700 |
| 2023-04-18 | 18.26 | $64.19 | 76000 |
| 2023-04-17 | 17.63 | $64.02 | 215600 |
| 2023-04-14 | 17.12 | $64.03 | 92241 |
| 2023-04-13 | 16.59 | $64.25 | 56600 |
| 2023-04-12 | 15.93 | $63.51 | 102227 |
| 2023-04-11 | 15.42 | $63.64 | 116400 |
| 2023-04-10 | 15.00 | $63.47 | 167600 |
| 2023-04-06 | 14.75 | $63.50 | 39709 |
| 2023-04-05 | 14.40 | $63.23 | 60500 |
| 2023-04-04 | 14.09 | $63.45 | 64015 |
| 2023-04-03 | 13.53 | $63.89 | 107802 |
| 2023-03-31 | 12.80 | $63.59 | 84500 |
| 2023-03-30 | 12.19 | $62.95 | 62424 |
| 2023-03-29 | 11.85 | $62.62 | 289110 |
| 2023-03-28 | 11.75 | $61.90 | 60100 |
| 2023-03-27 | 12.06 | $61.95 | 97735 |
| 2023-03-24 | 12.35 | $61.86 | 56200 |
| 2023-03-23 | 12.86 | $61.65 | 59900 |
| 2023-03-22 | 13.28 | $61.58 | 88100 |
| 2023-03-21 | 13.64 | $62.02 | 60100 |
| 2023-03-20 | 14.28 | $61.42 | 85200 |
| 2023-03-17 | 14.55 | $60.91 | 68800 |
| 2023-03-16 | 14.68 | $61.51 | 272500 |
| 2023-03-15 | 14.82 | $60.64 | 128145 |
| 2023-03-14 | 14.27 | $61.31 | 47900 |
| 2023-03-13 | 14.18 | $60.75 | 90728 |
| 2023-03-10 | 13.84 | $60.81 | 99900 |
| 2023-03-09 | 13.72 | $61.41 | 59200 |
| 2023-03-08 | 13.96 | $62.17 | 57000 |
| 2023-03-07 | 14.64 | $61.98 | 94834 |
| 2023-03-06 | 15.39 | $62.84 | 66000 |
| 2023-03-03 | 15.52 | $62.87 | 57747 |
| 2023-03-02 | 15.83 | $62.08 | 54700 |
| 2023-03-01 | 16.60 | $61.90 | 60100 |
| 2023-02-28 | 17.38 | $61.80 | 72500 |
| 2023-02-27 | 18.13 | $62.07 | 54408 |
| 2023-02-24 | 18.78 | $61.77 | 77200 |
| 2023-02-23 | 19.64 | $62.42 | 75000 |
| 2023-02-22 | 20.42 | $62.05 | 105225 |
| 2023-02-21 | 21.36 | $62.32 | 93400 |
| 2023-02-17 | 22.16 | $63.29 | 38932 |
| 2023-02-16 | 22.45 | $63.27 | 67501 |
| 2023-02-15 | 22.41 | $63.77 | 74304 |
| 2023-02-14 | 22.21 | $63.92 | 54800 |
| 2023-02-13 | 21.96 | $63.92 | 76006 |
| 2023-02-10 | 21.83 | $63.40 | 114400 |
| 2023-02-09 | 22.00 | $63.38 | 70500 |
| 2023-02-08 | 21.91 | $63.65 | 112900 |
| 2023-02-07 | 21.81 | $64.08 | 76200 |
| 2023-02-06 | 21.71 | $63.64 | 80300 |
| 2023-02-03 | 21.83 | $64.17 | 86434 |
| 2023-02-02 | 21.43 | $64.81 | 73922 |
| 2023-02-01 | 20.65 | $64.42 | 139904 |
| 2023-01-31 | 19.98 | $63.72 | 344500 |
| 2023-01-30 | 19.72 | $63.21 | 378600 |
| 2023-01-27 | 19.46 | $63.81 | 198100 |
| 2023-01-26 | 18.86 | $63.74 | 76200 |
| 2023-01-25 | 18.32 | $63.37 | 172100 |
| 2023-01-24 | 17.92 | $63.25 | 138735 |
| 2023-01-23 | 17.35 | $63.33 | 471027 |
| 2023-01-20 | 16.76 | $62.87 | 279531 |
| 2023-01-19 | 16.40 | $62.19 | 219500 |
| 2023-01-18 | 16.28 | $62.41 | 163216 |
| 2023-01-17 | 15.84 | $62.79 | 1.0M |
| 2023-01-13 | 15.06 | $62.81 | 161004 |
| 2023-01-12 | 14.31 | $62.71 | 660317 |
| 2023-01-11 | 13.58 | $62.16 | 80517 |
| 2023-01-10 | 13.06 | $61.57 | 459634 |
| 2023-01-09 | 12.81 | $61.42 | 614000 |
| 2023-01-06 | 12.44 | $61.28 | 383520 |
| 2023-01-05 | 12.36 | $60.06 | 317500 |
| 2023-01-04 | 12.95 | $60.44 | 256800 |
| 2023-01-03 | 13.42 | $59.87 | 681900 |
| 2022-12-30 | 14.02 | $59.75 | 295800 |
| 2022-12-29 | 14.48 | $60.09 | 374615 |
| 2022-12-28 | 15.05 | $59.29 | 252700 |
| 2022-12-27 | 15.55 | $59.82 | 433620 |
| 2022-12-23 | 16.37 | $59.95 | 448045 |
| 2022-12-22 | 17.16 | $60.16 | 316802 |
| 2022-12-21 | 18.04 | $60.65 | 206500 |
| 2022-12-20 | 18.54 | $60.07 | 328300 |
| 2022-12-19 | 19.40 | $59.99 | 965705 |
| 2022-12-16 | 20.25 | $60.49 | 813705 |
| 2022-12-15 | 20.95 | $60.82 | 213102 |
| 2022-12-14 | 21.38 | $62.10 | 338600 |
| 2022-12-13 | 21.07 | $62.19 | 286400 |
| 2022-12-12 | 20.58 | $61.73 | 1.2M |
| 2022-12-09 | 20.74 | $61.28 | 233000 |
| 2022-12-08 | 20.86 | $61.62 | 502826 |
| 2022-12-07 | 21.03 | $61.29 | 546135 |
| 2022-12-06 | 21.34 | $61.29 | 235900 |
| 2022-12-05 | 21.64 | $61.67 | 484900 |
| 2022-12-02 | 21.59 | $62.69 | 355400 |
| 2022-12-01 | 21.27 | $62.68 | 346900 |
| 2022-11-30 | 20.71 | $62.34 | 374218 |
| 2022-11-29 | 20.33 | $61.09 | 286002 |
| 2022-11-28 | 20.38 | $60.92 | 700405 |
| 2022-11-25 | 20.43 | $61.72 | 276018 |
| 2022-11-23 | 19.96 | $61.60 | 131300 |
| 2022-11-22 | 19.49 | $61.24 | 166800 |
| 2022-11-21 | 19.19 | $60.54 | 430548 |
| 2022-11-18 | 19.12 | $60.83 | 452000 |
| 2022-11-17 | 18.90 | $60.66 | 454708 |
| 2022-11-16 | 18.85 | $60.87 | 254410 |
| 2022-11-15 | 18.32 | $61.14 | 176412 |
| 2022-11-14 | 17.75 | $60.55 | 255129 |
| 2022-11-11 | 17.30 | $60.99 | 323922 |
| 2022-11-10 | 16.83 | $60.32 | 514413 |
| 2022-11-09 | 16.63 | $57.74 | 85000 |
| 2022-11-08 | 17.36 | $58.60 | 281626 |
| 2022-11-07 | 17.87 | $58.15 | 378710 |
| 2022-11-04 | 18.75 | $57.90 | 263830 |
| 2022-11-03 | 19.69 | $56.72 | 288646 |
| 2022-11-02 | 20.01 | $57.15 | 251629 |
| 2022-11-01 | 20.72 | $58.11 | 158646 |
| 2022-10-31 | 21.65 | $58.08 | 266400 |
| 2022-10-28 | 22.58 | $58.32 | 149844 |
| 2022-10-27 | 23.55 | $57.70 | 199600 |
| 2022-10-26 | 24.48 | $57.85 | 359200 |
| 2022-10-25 | 25.47 | $57.82 | 186100 |
| 2022-10-24 | 26.15 | $56.93 | 184418 |
| 2022-10-21 | 26.29 | $56.83 | 202808 |
| 2022-10-20 | 26.28 | $55.77 | 162900 |
| 2022-10-19 | 26.12 | $56.05 | 200800 |
| 2022-10-18 | 26.03 | $56.68 | 87000 |
| 2022-10-17 | 26.09 | $56.21 | 172600 |
| 2022-10-14 | 25.58 | $55.07 | 127200 |
| 2022-10-13 | 25.04 | $56.08 | 236900 |
| 2022-10-12 | 24.23 | $55.11 | 117100 |
| 2022-10-11 | 23.73 | $55.26 | 192348 |
| 2022-10-10 | 23.20 | $55.58 | 146132 |
| 2022-10-07 | 22.78 | $55.92 | 117300 |
| 2022-10-06 | 22.49 | $57.09 | 155100 |
| 2022-10-05 | 22.73 | $57.65 | 186414 |
| 2022-10-04 | 22.99 | $57.89 | 146400 |
| 2022-10-03 | 23.31 | $56.55 | 146800 |
| 2022-09-30 | 22.85 | $55.45 | 159635 |
| 2022-09-29 | 22.00 | $55.94 | 157700 |
| 2022-09-28 | 21.14 | $56.78 | 100008 |
| 2022-09-27 | 20.31 | $55.79 | 187626 |
| 2022-09-26 | 19.12 | $55.93 | 184111 |
| 2022-09-23 | 17.96 | $56.66 | 123711 |
| 2022-09-22 | 16.86 | $57.77 | 93514 |
| 2022-09-21 | 16.21 | $58.17 | 43808 |
| 2022-09-20 | 15.75 | $58.89 | 71500 |
| 2022-09-19 | 15.46 | $59.48 | 198440 |
| 2022-09-16 | 15.23 | $59.26 | 111448 |
| 2022-09-15 | 14.85 | $59.66 | 146400 |
| 2022-09-14 | 14.71 | $60.19 | 57501 |
| 2022-09-13 | 14.71 | $59.93 | 65533 |
| 2022-09-12 | 14.71 | $61.98 | 210014 |
| 2022-09-09 | 15.28 | $61.43 | 79549 |
| 2022-09-08 | 15.92 | $60.52 | 36700 |
| 2022-09-07 | 15.98 | $60.36 | 57200 |
| 2022-09-06 | 15.94 | $59.55 | 92228 |
| 2022-09-02 | 15.68 | $59.93 | 78742 |
| 2022-09-01 | 15.58 | $60.23 | 75731 |
| 2022-08-31 | 15.03 | $60.50 | 73419 |
| 2022-08-30 | 14.86 | $60.83 | 63141 |
| 2022-08-29 | 14.78 | $61.34 | 478900 |
| 2022-08-26 | 15.03 | $61.72 | 87100 |
| 2022-08-25 | 15.51 | $63.17 | 134000 |
| 2022-08-24 | 16.08 | $62.40 | 48927 |
| 2022-08-23 | 16.79 | $62.37 | 71945 |
| 2022-08-22 | 17.52 | $62.38 | 344445 |
| 2022-08-19 | 18.39 | $63.32 | 141003 |
| 2022-08-18 | 18.77 | $64.15 | 108000 |
| 2022-08-17 | 18.60 | $64.06 | 142700 |
| 2022-08-16 | 18.41 | $64.54 | 126322 |
| 2022-08-15 | 17.91 | $64.54 | 181000 |
| 2022-08-12 | 17.45 | $64.46 | 76600 |
| 2022-08-11 | 17.01 | $63.74 | 170645 |
| 2022-08-10 | 16.61 | $63.80 | 107614 |
| 2022-08-09 | 16.42 | $62.65 | 69600 |
| 2022-08-08 | 16.69 | $62.98 | 109800 |
| 2022-08-05 | 16.77 | $62.87 | 91000 |
| 2022-08-04 | 17.15 | $63.15 | 80800 |
| 2022-08-03 | 17.26 | $63.03 | 72500 |
| 2022-08-02 | 17.41 | $62.41 | 70700 |
| 2022-08-01 | 17.64 | $63.00 | 264638 |
| 2022-07-29 | 17.69 | $62.97 | 74033 |
| 2022-07-28 | 17.79 | $62.36 | 140200 |
| 2022-07-27 | 18.21 | $61.78 | 240546 |
| 2022-07-26 | 18.89 | $60.67 | 170643 |
| 2022-07-25 | 19.66 | $61.21 | 186300 |
| 2022-07-22 | 20.69 | $61.06 | 266000 |
| 2022-07-21 | 21.77 | $61.30 | 140700 |
| 2022-07-20 | 22.70 | $60.77 | 102000 |
| 2022-07-19 | 23.48 | $60.57 | 67839 |
| 2022-07-18 | 24.14 | $59.46 | 113341 |
| 2022-07-15 | 24.52 | $59.57 | 208839 |
| 2022-07-14 | 24.57 | $58.74 | 159444 |
| 2022-07-13 | 24.11 | $59.17 | 105700 |
| 2022-07-12 | 23.82 | $59.28 | 66110 |
| 2022-07-11 | 23.74 | $59.55 | 172800 |
| 2022-07-08 | 23.79 | $60.08 | 100300 |
| 2022-07-07 | 23.99 | $60.21 | 167800 |
| 2022-07-06 | 24.14 | $59.47 | 128800 |
| 2022-07-05 | 23.93 | $59.45 | 485447 |
| 2022-07-01 | 23.61 | $60.25 | 206709 |
| 2022-06-30 | 23.60 | $59.89 | 87742 |
| 2022-06-29 | 23.50 | $60.14 | 213400 |
| 2022-06-28 | 23.67 | $60.21 | 120919 |
| 2022-06-27 | 23.96 | $60.91 | 245600 |
| 2022-06-24 | 24.50 | $61.09 | 119100 |
| 2022-06-23 | 24.96 | $59.76 | 178800 |
| 2022-06-22 | 24.68 | $59.46 | 162700 |
| 2022-06-21 | 24.39 | $59.52 | 257829 |
| 2022-06-17 | 24.15 | $58.72 | 88400 |
| 2022-06-16 | 23.49 | $58.69 | 155422 |
| 2022-06-15 | 22.74 | $60.05 | 132900 |
| 2022-06-14 | 22.19 | $59.27 | 279123 |
| 2022-06-13 | 21.13 | $59.47 | 342716 |
| 2022-06-10 | 20.13 | $61.53 | 101911 |
| 2022-06-09 | 19.75 | $62.87 | 81000 |
| 2022-06-08 | 19.95 | $64.05 | 113819 |
| 2022-06-07 | 20.73 | $64.57 | 299500 |
| 2022-06-06 | 21.55 | $64.16 | 256300 |
| 2022-06-03 | 22.60 | $64.09 | 159221 |
| 2022-06-02 | 23.48 | $64.96 | 319000 |
| 2022-06-01 | 24.41 | $63.97 | 154115 |
| 2022-05-31 | 25.22 | $64.35 | 272400 |
| 2022-05-27 | 26.33 | $64.63 | 149900 |
| 2022-05-26 | 27.45 | $63.70 | 121220 |
| 2022-05-25 | 28.19 | $62.78 | 158900 |
| 2022-05-24 | 28.45 | $62.42 | 112300 |
| 2022-05-23 | 28.41 | $62.75 | 572734 |
| 2022-05-20 | 28.51 | $62.00 | 110329 |
| 2022-05-19 | 28.32 | $61.80 | 121438 |
| 2022-05-18 | 28.23 | $61.70 | 140400 |
| 2022-05-17 | 28.22 | $63.35 | 73400 |
| 2022-05-16 | 28.67 | $62.38 | 114400 |
| 2022-05-13 | 28.73 | $62.47 | 262200 |
| 2022-05-12 | 28.68 | $61.26 | 204100 |
| 2022-05-11 | 27.99 | $61.34 | 147300 |
| 2022-05-10 | 27.46 | $61.94 | 156500 |
| 2022-05-09 | 26.98 | $61.69 | 208232 |
| 2022-05-06 | 26.50 | $63.30 | 106700 |
| 2022-05-05 | 26.40 | $63.69 | 149914 |
| 2022-05-04 | 26.50 | $65.66 | 96900 |
| 2022-05-03 | 26.87 | $64.32 | 152000 |
| 2022-05-02 | 26.45 | $64.04 | 119200 |
| 2022-04-29 | 25.69 | $63.98 | 52400 |
| 2022-04-28 | 25.15 | $65.30 | 93000 |
| 2022-04-27 | 24.71 | $64.24 | 176000 |
| 2022-04-26 | 23.65 | $64.18 | 102905 |
| 2022-04-25 | 22.58 | $65.61 | 112520 |
| 2022-04-22 | 21.60 | $65.44 | 186500 |
| 2022-04-21 | 20.86 | $66.71 | 276400 |
| 2022-04-20 | 20.60 | $67.50 | 58321 |
| 2022-04-19 | 20.75 | $67.33 | 140900 |
| 2022-04-18 | 20.60 | $66.84 | 86447 |
| 2022-04-14 | 20.19 | $66.95 | 66000 |
| 2022-04-13 | 19.91 | $67.54 | 79401 |
| 2022-04-12 | 19.64 | $66.96 | 108900 |
| 2022-04-11 | 19.36 | $67.18 | 119700 |
| 2022-04-08 | 19.20 | $67.97 | 85506 |
| 2022-04-07 | 19.38 | $68.08 | 76814 |
| 2022-04-06 | 19.56 | $68.02 | 92311 |
| 2022-04-05 | 19.81 | $68.65 | 53657 |
| 2022-04-04 | 20.53 | $69.52 | 53423 |
| 2022-04-01 | 21.58 | $69.28 | 79400 |
| 2022-03-31 | 22.55 | $68.94 | 90800 |
| 2022-03-30 | 23.60 | $69.82 | 75500 |
| 2022-03-29 | 24.60 | $70.03 | 92351 |
| 2022-03-28 | 25.62 | $69.17 | 67100 |
| 2022-03-25 | 26.73 | $68.92 | 44000 |
| 2022-03-24 | 27.79 | $68.84 | 55612 |
| 2022-03-23 | 28.81 | $68.30 | 108500 |
| 2022-03-22 | 29.82 | $68.94 | 56700 |
| 2022-03-21 | 31.01 | $68.33 | 97900 |
| 2022-03-18 | 32.10 | $68.66 | 48936 |
| 2022-03-17 | 33.24 | $67.97 | 68400 |
| 2022-03-16 | 34.05 | $67.48 | 89537 |
| 2022-03-15 | 34.62 | $65.79 | 138600 |
| 2022-03-14 | 34.17 | $65.04 | 174100 |
| 2022-03-11 | 33.67 | $65.36 | 58547 |
| 2022-03-10 | 33.29 | $66.06 | 85900 |
| 2022-03-09 | 32.70 | $66.49 | 67523 |
| 2022-03-08 | 32.17 | $65.00 | 207420 |
| 2022-03-07 | 31.17 | $65.00 | 113700 |
| 2022-03-04 | 30.20 | $66.79 | 76700 |
| 2022-03-03 | 29.52 | $67.46 | 88800 |
| 2022-03-02 | 29.10 | $68.05 | 50423 |
| 2022-03-01 | 28.70 | $67.35 | 102400 |
| 2022-02-28 | 28.28 | $68.19 | 108512 |
| 2022-02-25 | 27.98 | $68.48 | 88912 |
| 2022-02-24 | 27.67 | $67.20 | 144600 |
| 2022-02-23 | 26.58 | $67.08 | 109800 |
| 2022-02-22 | 25.91 | $67.92 | 94300 |
| 2022-02-18 | 25.36 | $68.59 | 60300 |
| 2022-02-17 | 25.09 | $68.88 | 80909 |
| 2022-02-16 | 24.97 | $69.96 | 74131 |
| 2022-02-15 | 25.10 | $69.71 | 80307 |
| 2022-02-14 | 25.06 | $68.86 | 64809 |
| 2022-02-11 | 24.55 | $69.21 | 87470 |
| 2022-02-10 | 24.20 | $70.05 | 71100 |
| 2022-02-09 | 24.18 | $70.98 | 53400 |
| 2022-02-08 | 24.55 | $70.14 | 48500 |
| 2022-02-07 | 24.31 | $69.69 | 82006 |
| 2022-02-04 | 24.10 | $69.85 | 63117 |
| 2022-02-03 | 23.88 | $69.74 | 84540 |
| 2022-02-02 | 23.79 | $70.87 | 103122 |
| 2022-02-01 | 24.04 | $70.44 | 90405 |
| 2022-01-31 | 23.98 | $70.01 | 129700 |
| 2022-01-28 | 23.60 | $68.93 | 132236 |
| 2022-01-27 | 22.31 | $68.01 | 122300 |
| 2022-01-26 | 21.08 | $68.32 | 213239 |
| 2022-01-25 | 19.81 | $68.69 | 403400 |
| 2022-01-24 | 18.14 | $69.23 | 484600 |
| 2022-01-21 | 16.39 | $69.35 | 150767 |
| 2022-01-20 | 15.22 | $70.25 | 158100 |
| 2022-01-19 | 14.39 | $70.74 | 66800 |
| 2022-01-18 | 13.75 | $70.99 | 227230 |
| 2022-01-14 | 13.20 | $72.07 | 197800 |
| 2022-01-13 | 13.00 | $72.18 | 159233 |
| 2022-01-12 | 13.07 | $72.82 | 153702 |
| 2022-01-11 | 13.49 | $72.44 | 66200 |
| 2022-01-10 | 13.55 | $71.77 | 301100 |
| 2022-01-07 | 13.00 | $71.96 | 131600 |
| 2022-01-06 | 12.97 | $72.07 | 151901 |
| 2022-01-05 | 13.02 | $72.19 | 67046 |
| 2022-01-04 | 13.32 | $73.15 | 91800 |
| 2022-01-03 | 13.77 | $73.09 | 100849 |
| 2021-12-31 | 14.46 | $72.82 | 94915 |
| 2021-12-30 | 15.10 | $72.97 | 123806 |
| 2021-12-29 | 15.69 | $72.96 | 73000 |
| 2021-12-28 | 16.42 | $73.00 | 120200 |
| 2021-12-27 | 17.06 | $73.05 | 136401 |
| 2021-12-23 | 17.88 | $72.38 | 174842 |
| 2021-12-22 | 18.48 | $72.59 | 107100 |
| 2021-12-21 | 19.11 | $72.03 | 143440 |
| 2021-12-20 | 19.31 | $71.06 | 140616 |
| 2021-12-17 | 19.18 | $71.69 | 123438 |
| 2021-12-16 | 19.56 | $72.24 | 81238 |
| 2021-12-15 | 20.38 | $72.52 | 115734 |
| 2021-12-14 | 20.87 | $71.76 | 104235 |
| 2021-12-13 | 20.88 | $72.15 | 427300 |
| 2021-12-10 | 21.41 | $72.74 | 123900 |
| 2021-12-09 | 22.18 | $72.31 | 93100 |
| 2021-12-08 | 22.91 | $72.79 | 80400 |
| 2021-12-07 | 23.89 | $72.62 | 193010 |
| 2021-12-06 | 24.78 | $71.59 | 181308 |
| 2021-12-03 | 24.64 | $70.99 | 99343 |
| 2021-12-02 | 24.25 | $71.33 | 112132 |
| 2021-12-01 | 23.98 | $70.56 | 82400 |
| 2021-11-30 | 23.70 | $71.13 | 116900 |
| 2021-11-29 | 23.62 | $71.84 | 82800 |
| 2021-11-26 | 24.05 | $71.42 | 72121 |
| 2021-11-24 | 24.36 | $72.76 | 73034 |
| 2021-11-23 | 25.64 | $72.79 | 79000 |
| 2021-11-22 | 26.76 | $72.82 | 77301 |
| 2021-11-19 | 27.51 | $73.17 | 50244 |
| 2021-11-18 | 27.92 | $73.35 | 60048 |
| 2021-11-17 | 28.37 | $73.22 | 58905 |
| 2021-11-16 | 28.54 | $73.45 | 61200 |
| 2021-11-15 | 28.58 | $73.37 | 50800 |
| 2021-11-12 | 28.63 | $73.36 | 62700 |
| 2021-11-11 | 28.80 | $73.09 | 32400 |
| 2021-11-10 | 29.17 | $72.91 | 46109 |
| 2021-11-09 | 29.56 | $73.53 | 71133 |
| 2021-11-08 | 29.35 | $73.61 | 56100 |
| 2021-11-05 | 28.82 | $73.53 | 259549 |
| 2021-11-04 | 28.30 | $73.26 | 46324 |
| 2021-11-03 | 27.94 | $73.16 | 39500 |
| 2021-11-02 | 27.67 | $72.71 | 67100 |
| 2021-11-01 | 27.62 | $72.67 | 46031 |
| 2021-10-29 | 27.60 | $72.48 | 54800 |
| 2021-10-28 | 27.76 | $72.59 | 44319 |
| 2021-10-27 | 27.88 | $72.04 | 45605 |
| 2021-10-26 | 28.12 | $72.29 | 58400 |
| 2021-10-25 | 28.16 | $72.25 | 45402 |
| 2021-10-22 | 28.39 | $72.11 | 65215 |
| 2021-10-21 | 28.67 | $72.06 | 49636 |
| 2021-10-20 | 29.08 | $72.05 | 45636 |
| 2021-10-19 | 29.43 | $71.80 | 47100 |
| 2021-10-18 | 29.92 | $71.51 | 73700 |
| 2021-10-15 | 30.67 | $71.51 | 54146 |
| 2021-10-14 | 31.33 | $71.09 | 58201 |
| 2021-10-13 | 32.28 | $70.30 | 41000 |
| 2021-10-12 | 33.79 | $69.86 | 57827 |
| 2021-10-11 | 35.48 | $69.86 | 97800 |
| 2021-10-08 | 37.22 | $70.25 | 41200 |
| 2021-10-07 | 38.85 | $70.32 | 53300 |
| 2021-10-06 | 40.55 | $69.72 | 91400 |
| 2021-10-05 | 42.55 | $69.85 | 105758 |
| 2021-10-04 | 44.56 | $69.49 | 48244 |
| 2021-10-01 | 46.74 | $70.10 | 42532 |
| 2021-09-30 | 48.83 | $69.81 | 65400 |
| 2021-09-29 | 50.82 | $70.16 | 60110 |
| 2021-09-28 | 52.70 | $70.15 | 68500 |
| 2021-09-27 | 54.67 | $71.33 | 27300 |
| 2021-09-24 | 55.97 | $71.39 | 39422 |
| 2021-09-23 | 57.33 | $71.60 | 69253 |
| 2021-09-22 | 58.60 | $70.94 | 52100 |
| 2021-09-21 | 60.11 | $70.54 | 49723 |
| 2021-09-20 | 61.88 | $70.35 | 93000 |
| 2021-09-17 | 63.88 | $71.36 | 64314 |
| 2021-09-16 | 64.71 | $72.01 | 37217 |
| 2021-09-15 | 65.27 | $72.10 | 50836 |
| 2021-09-14 | 65.79 | $71.77 | 54300 |
| 2021-09-13 | 66.31 | $72.07 | 52885 |
| 2021-09-10 | 66.78 | $71.78 | 50100 |
| 2021-09-09 | 67.27 | $72.15 | 55700 |
| 2021-09-08 | 67.50 | $72.28 | 46000 |
| 2021-09-07 | 67.70 | $72.60 | 75343 |
| 2021-09-03 | 67.60 | $72.77 | 47041 |
| 2021-09-02 | 67.50 | $72.62 | 59700 |
| 2021-09-01 | 67.40 | $72.48 | 79300 |
| 2021-08-31 | 67.31 | $72.29 | 54100 |
| 2021-08-30 | 67.25 | $72.20 | 51000 |
| 2021-08-27 | 67.20 | $72.08 | 102200 |
| 2021-08-26 | 67.17 | $71.40 | 127000 |
| 2021-08-25 | 67.18 | $71.75 | 55300 |
| 2021-08-24 | 67.04 | $71.74 | 57000 |
| 2021-08-23 | 66.91 | $71.41 | 61200 |
| 2021-08-20 | 66.79 | $70.94 | 51323 |
| 2021-08-19 | 66.72 | $70.56 | 44200 |
| 2021-08-18 | 66.68 | $70.85 | 32400 |
| 2021-08-17 | 66.37 | $71.17 | 52100 |
| 2021-08-16 | 65.97 | $71.69 | 41244 |
| 2021-08-13 | 65.31 | $71.76 | 32833 |
| 2021-08-12 | 64.48 | $71.62 | 30007 |
| 2021-08-11 | 63.61 | $71.67 | 21200 |
| 2021-08-10 | 62.67 | $71.33 | 46632 |
| 2021-08-09 | 61.70 | $71.30 | 37800 |
| 2021-08-06 | 60.68 | $71.31 | 67900 |
| 2021-08-05 | 59.58 | $71.50 | 23200 |
| 2021-08-04 | 58.42 | $71.22 | 38100 |
| 2021-08-03 | 57.20 | $71.43 | 35600 |
| 2021-08-02 | 55.92 | $71.03 | 37900 |
| 2021-07-30 | 54.55 | $70.86 | 38925 |
| 2021-07-29 | 53.12 | $71.27 | 45000 |
| 2021-07-28 | 51.50 | $70.92 | 45823 |
| 2021-07-27 | 49.81 | $70.72 | 30300 |
| 2021-07-26 | 48.03 | $70.94 | 38334 |
| 2021-07-23 | 46.02 | $70.93 | 38200 |
| 2021-07-22 | 43.91 | $70.67 | 45200 |
| 2021-07-21 | 41.70 | $70.49 | 32500 |
| 2021-07-20 | 39.37 | $69.95 | 42629 |
| 2021-07-19 | 36.92 | $69.28 | 75014 |
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