Is JPMorgan BetaBuilders Canada ETF (BBCA) a Buy, Sell, or Hold?
Enter your email address below for free access to our JPMorgan BetaBuilders Canada ETF (BBCA) research center and poll results.
CBOE : BBCA
JPMorgan BetaBuilders Canada ETF
$102.455 USD
-$0.01 (-0.01%)
- Volume
- 60.48K
- Average Volume
- 287.37K
- Market Capitalization
- $10.55B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $102.88
- Year Low
- $79.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
100.47
2026-07-17
Close Price
$102.47
Vol: 61199
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
54.31
Average
70.40
Maximum
100.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 100.47 | $102.47 | 61199 |
| 2026-07-16 | 100.38 | $102.47 | 194943 |
| 2026-07-15 | 100.37 | $102.61 | 128100 |
| 2026-07-14 | 100.33 | $102.11 | 148300 |
| 2026-07-13 | 100.29 | $101.30 | 205400 |
| 2026-07-10 | 100.26 | $101.26 | 198046 |
| 2026-07-09 | 100.17 | $100.77 | 141423 |
| 2026-07-08 | 100.13 | $100.04 | 179500 |
| 2026-07-07 | 100.12 | $100.76 | 161300 |
| 2026-07-06 | 100.08 | $100.24 | 238500 |
| 2026-07-02 | 100.17 | $99.69 | 400000 |
| 2026-07-01 | 100.22 | $99.52 | 235119 |
| 2026-06-30 | 100.35 | $99.40 | 362600 |
| 2026-06-29 | 100.43 | $99.23 | 159734 |
| 2026-06-26 | 100.51 | $99.76 | 243630 |
| 2026-06-25 | 100.56 | $99.47 | 250709 |
| 2026-06-24 | 100.59 | $98.83 | 294400 |
| 2026-06-23 | 100.68 | $99.39 | 235900 |
| 2026-06-22 | 100.74 | $100.08 | 266200 |
| 2026-06-18 | 100.77 | $100.06 | 241000 |
| 2026-06-17 | 100.77 | $100.65 | 387033 |
| 2026-06-16 | 100.68 | $102.20 | 243665 |
| 2026-06-15 | 100.51 | $101.88 | 331500 |
| 2026-06-12 | 100.35 | $101.25 | 232400 |
| 2026-06-11 | 100.28 | $100.74 | 298624 |
| 2026-06-10 | 100.19 | $99.44 | 388106 |
| 2026-06-09 | 100.21 | $99.93 | 259806 |
| 2026-06-08 | 100.21 | $99.94 | 129826 |
| 2026-06-05 | 100.19 | $99.83 | 253600 |
| 2026-06-04 | 100.16 | $102.06 | 127700 |
| 2026-06-03 | 100.04 | $100.82 | 151400 |
| 2026-06-02 | 99.94 | $102.12 | 114346 |
| 2026-06-01 | 99.80 | $100.85 | 286800 |
| 2026-05-29 | 99.77 | $100.93 | 230600 |
| 2026-05-28 | 99.75 | $100.65 | 226830 |
| 2026-05-27 | 99.60 | $100.05 | 219516 |
| 2026-05-26 | 99.52 | $100.74 | 224239 |
| 2026-05-22 | 99.45 | $100.54 | 223900 |
| 2026-05-21 | 99.39 | $100.66 | 211600 |
| 2026-05-20 | 99.32 | $100.11 | 858019 |
| 2026-05-19 | 99.28 | $98.78 | 708925 |
| 2026-05-18 | 99.30 | $98.96 | 575500 |
| 2026-05-15 | 99.39 | $98.53 | 482013 |
| 2026-05-14 | 99.47 | $99.83 | 312826 |
| 2026-05-13 | 99.45 | $99.06 | 1.0M |
| 2026-05-12 | 99.47 | $99.90 | 198100 |
| 2026-05-11 | 99.41 | $99.77 | 241600 |
| 2026-05-08 | 99.33 | $99.62 | 169635 |
| 2026-05-07 | 99.22 | $99.14 | 333300 |
| 2026-05-06 | 99.10 | $99.73 | 258319 |
| 2026-05-05 | 98.96 | $98.89 | 332200 |
| 2026-05-04 | 98.79 | $99.26 | 1.3M |
| 2026-05-01 | 98.59 | $100.20 | 172300 |
| 2026-04-30 | 98.32 | $100.51 | 272800 |
| 2026-04-29 | 98.03 | $97.68 | 212930 |
| 2026-04-28 | 97.85 | $98.44 | 275033 |
| 2026-04-27 | 97.51 | $99.35 | 175700 |
| 2026-04-24 | 97.14 | $99.37 | 179700 |
| 2026-04-23 | 96.78 | $99.29 | 106046 |
| 2026-04-22 | 96.50 | $99.35 | 112000 |
| 2026-04-21 | 96.17 | $99.10 | 174521 |
| 2026-04-20 | 95.88 | $100.72 | 220006 |
| 2026-04-17 | 95.42 | $100.24 | 174200 |
| 2026-04-16 | 95.06 | $99.28 | 174006 |
| 2026-04-15 | 94.80 | $99.46 | 200000 |
| 2026-04-14 | 94.63 | $98.85 | 387400 |
| 2026-04-13 | 94.50 | $98.13 | 281100 |
| 2026-04-10 | 94.32 | $97.33 | 530700 |
| 2026-04-09 | 94.26 | $96.76 | 276911 |
| 2026-04-08 | 94.27 | $97.07 | 207500 |
| 2026-04-07 | 94.29 | $95.45 | 244016 |
| 2026-04-06 | 94.39 | $95.16 | 225195 |
| 2026-04-02 | 94.48 | $94.92 | 331611 |
| 2026-04-01 | 94.62 | $94.63 | 264700 |
| 2026-03-31 | 94.83 | $94.06 | 476400 |
| 2026-03-30 | 95.04 | $91.66 | 299529 |
| 2026-03-27 | 95.45 | $91.96 | 146000 |
| 2026-03-26 | 95.84 | $92.14 | 268200 |
| 2026-03-25 | 96.23 | $93.71 | 321208 |
| 2026-03-24 | 96.49 | $92.73 | 206100 |
| 2026-03-23 | 96.76 | $93.26 | 283443 |
| 2026-03-20 | 96.99 | $91.58 | 910600 |
| 2026-03-19 | 97.32 | $92.97 | 294200 |
| 2026-03-18 | 97.55 | $94.23 | 326944 |
| 2026-03-17 | 97.69 | $96.09 | 241600 |
| 2026-03-16 | 97.69 | $96.06 | 290400 |
| 2026-03-13 | 97.71 | $94.69 | 273514 |
| 2026-03-12 | 97.73 | $96.01 | 334800 |
| 2026-03-11 | 97.79 | $97.10 | 255719 |
| 2026-03-10 | 97.82 | $97.45 | 276734 |
| 2026-03-09 | 97.79 | $97.34 | 376027 |
| 2026-03-06 | 97.65 | $96.92 | 587541 |
| 2026-03-05 | 97.47 | $97.85 | 262400 |
| 2026-03-04 | 97.32 | $98.81 | 394630 |
| 2026-03-03 | 97.10 | $98.14 | 959349 |
| 2026-03-02 | 96.90 | $100.01 | 226000 |
| 2026-02-27 | 96.57 | $99.62 | 311339 |
| 2026-02-26 | 96.45 | $99.95 | 439300 |
| 2026-02-25 | 96.29 | $98.92 | 294800 |
| 2026-02-24 | 96.18 | $98.20 | 175100 |
| 2026-02-23 | 96.06 | $97.82 | 228448 |
| 2026-02-20 | 95.98 | $98.25 | 304245 |
| 2026-02-19 | 95.82 | $97.51 | 251914 |
| 2026-02-18 | 95.68 | $97.13 | 214900 |
| 2026-02-17 | 95.54 | $96.07 | 188900 |
| 2026-02-13 | 95.48 | $96.45 | 288448 |
| 2026-02-12 | 95.41 | $95.04 | 197446 |
| 2026-02-11 | 95.40 | $97.23 | 239106 |
| 2026-02-10 | 95.28 | $97.65 | 232620 |
| 2026-02-09 | 95.14 | $96.83 | 176700 |
| 2026-02-06 | 95.00 | $94.68 | 141800 |
| 2026-02-05 | 94.96 | $93.28 | 220311 |
| 2026-02-04 | 94.94 | $94.79 | 373006 |
| 2026-02-03 | 94.92 | $94.50 | 495711 |
| 2026-02-02 | 94.90 | $93.98 | 370300 |
| 2026-01-30 | 94.87 | $93.43 | 2.3M |
| 2026-01-29 | 94.85 | $97.24 | 1.8M |
| 2026-01-28 | 94.67 | $96.88 | 346600 |
| 2026-01-27 | 94.51 | $96.63 | 265341 |
| 2026-01-26 | 94.40 | $95.86 | 194412 |
| 2026-01-23 | 94.31 | $96.10 | 181200 |
| 2026-01-22 | 94.20 | $95.15 | 196819 |
| 2026-01-21 | 94.14 | $94.68 | 302300 |
| 2026-01-20 | 94.07 | $94.28 | 222900 |
| 2026-01-16 | 93.98 | $94.93 | 190761 |
| 2026-01-15 | 93.83 | $95.11 | 190600 |
| 2026-01-14 | 93.67 | $94.85 | 238405 |
| 2026-01-13 | 93.56 | $94.80 | 565506 |
| 2026-01-12 | 93.45 | $94.88 | 408400 |
| 2026-01-09 | 93.34 | $94.00 | 304600 |
| 2026-01-08 | 93.25 | $93.77 | 320418 |
| 2026-01-07 | 93.12 | $93.02 | 253748 |
| 2026-01-06 | 93.01 | $94.21 | 160000 |
| 2026-01-05 | 92.87 | $94.12 | 166000 |
| 2026-01-02 | 92.72 | $93.42 | 165800 |
| 2025-12-31 | 92.56 | $93.00 | 98400 |
| 2025-12-30 | 92.40 | $93.66 | 126700 |
| 2025-12-29 | 92.20 | $93.73 | 212322 |
| 2025-12-26 | 92.03 | $94.38 | 279400 |
| 2025-12-24 | 91.80 | $94.11 | 121500 |
| 2025-12-23 | 91.53 | $93.95 | 213108 |
| 2025-12-22 | 91.22 | $93.99 | 364300 |
| 2025-12-19 | 90.86 | $93.23 | 321211 |
| 2025-12-18 | 90.51 | $92.48 | 186008 |
| 2025-12-17 | 90.24 | $91.84 | 237600 |
| 2025-12-16 | 90.00 | $92.00 | 185543 |
| 2025-12-15 | 89.73 | $92.56 | 176621 |
| 2025-12-12 | 89.48 | $92.61 | 240400 |
| 2025-12-11 | 89.20 | $92.75 | 239900 |
| 2025-12-10 | 89.01 | $92.24 | 195227 |
| 2025-12-09 | 88.79 | $91.01 | 155454 |
| 2025-12-08 | 88.60 | $90.87 | 146000 |
| 2025-12-05 | 88.36 | $91.49 | 224500 |
| 2025-12-04 | 88.07 | $91.09 | 288823 |
| 2025-12-03 | 87.82 | $90.26 | 285211 |
| 2025-12-02 | 87.59 | $89.72 | 155820 |
| 2025-12-01 | 87.45 | $89.69 | 107800 |
| 2025-11-28 | 87.32 | $90.37 | 291200 |
| 2025-11-26 | 87.15 | $89.75 | 150833 |
| 2025-11-25 | 87.02 | $88.68 | 191700 |
| 2025-11-24 | 87.00 | $87.74 | 143138 |
| 2025-11-21 | 86.99 | $86.91 | 142900 |
| 2025-11-20 | 87.03 | $86.06 | 142710 |
| 2025-11-19 | 87.08 | $87.09 | 169646 |
| 2025-11-18 | 87.06 | $87.08 | 167437 |
| 2025-11-17 | 87.01 | $86.67 | 140405 |
| 2025-11-14 | 87.04 | $87.45 | 132300 |
| 2025-11-13 | 87.00 | $87.17 | 217200 |
| 2025-11-12 | 86.99 | $88.89 | 121700 |
| 2025-11-11 | 86.93 | $87.71 | 106002 |
| 2025-11-10 | 86.90 | $87.32 | 134744 |
| 2025-11-07 | 86.89 | $86.13 | 191200 |
| 2025-11-06 | 86.89 | $85.55 | 206208 |
| 2025-11-05 | 86.97 | $86.25 | 721300 |
| 2025-11-04 | 87.06 | $85.48 | 147100 |
| 2025-11-03 | 87.18 | $86.98 | 184213 |
| 2025-10-31 | 87.26 | $87.11 | 400300 |
| 2025-10-30 | 87.32 | $87.01 | 219711 |
| 2025-10-29 | 87.33 | $87.18 | 228839 |
| 2025-10-28 | 87.33 | $88.27 | 378800 |
| 2025-10-27 | 87.28 | $87.53 | 428400 |
| 2025-10-24 | 87.25 | $87.58 | 167100 |
| 2025-10-23 | 87.18 | $87.20 | 124000 |
| 2025-10-22 | 87.13 | $86.64 | 168700 |
| 2025-10-21 | 87.13 | $86.14 | 120439 |
| 2025-10-20 | 87.18 | $87.26 | 93805 |
| 2025-10-17 | 87.22 | $86.52 | 137600 |
| 2025-10-16 | 87.29 | $86.98 | 153938 |
| 2025-10-15 | 87.29 | $87.72 | 215009 |
| 2025-10-14 | 87.24 | $87.11 | 165137 |
| 2025-10-13 | 87.22 | $87.20 | 234834 |
| 2025-10-10 | 87.20 | $86.05 | 135330 |
| 2025-10-09 | 87.20 | $87.12 | 263000 |
| 2025-10-08 | 87.17 | $88.12 | 149900 |
| 2025-10-07 | 87.05 | $87.91 | 103600 |
| 2025-10-06 | 86.93 | $88.46 | 103506 |
| 2025-10-03 | 86.78 | $88.40 | 148000 |
| 2025-10-02 | 86.63 | $87.23 | 391310 |
| 2025-10-01 | 86.54 | $87.20 | 204540 |
| 2025-09-30 | 86.43 | $87.23 | 163100 |
| 2025-09-29 | 86.31 | $86.95 | 498201 |
| 2025-09-26 | 86.21 | $86.21 | 121900 |
| 2025-09-25 | 86.12 | $86.23 | 182100 |
| 2025-09-24 | 86.02 | $86.64 | 229007 |
| 2025-09-23 | 85.87 | $87.08 | 1.0M |
| 2025-09-22 | 85.66 | $88.06 | 376000 |
| 2025-09-19 | 85.44 | $87.90 | 235100 |
| 2025-09-18 | 85.16 | $86.96 | 299810 |
| 2025-09-17 | 84.92 | $86.67 | 184300 |
| 2025-09-16 | 84.69 | $86.74 | 148428 |
| 2025-09-15 | 84.47 | $86.91 | 125800 |
| 2025-09-12 | 84.25 | $86.07 | 187432 |
| 2025-09-11 | 84.07 | $86.49 | 593343 |
| 2025-09-10 | 83.89 | $85.62 | 177625 |
| 2025-09-09 | 83.75 | $85.46 | 114400 |
| 2025-09-08 | 83.59 | $85.61 | 170200 |
| 2025-09-05 | 83.44 | $85.43 | 91800 |
| 2025-09-04 | 83.29 | $85.38 | 110100 |
| 2025-09-03 | 83.18 | $85.04 | 373500 |
| 2025-09-02 | 83.02 | $84.73 | 322700 |
| 2025-08-29 | 82.84 | $85.01 | 905006 |
| 2025-08-28 | 82.59 | $84.38 | 123300 |
| 2025-08-27 | 82.40 | $84.22 | 219137 |
| 2025-08-26 | 82.23 | $83.54 | 129100 |
| 2025-08-25 | 82.13 | $82.91 | 147100 |
| 2025-08-22 | 82.06 | $83.64 | 129933 |
| 2025-08-21 | 81.97 | $82.41 | 225240 |
| 2025-08-20 | 81.95 | $82.16 | 313000 |
| 2025-08-19 | 81.96 | $81.99 | 286100 |
| 2025-08-18 | 81.96 | $82.47 | 174500 |
| 2025-08-15 | 81.91 | $82.40 | 115505 |
| 2025-08-14 | 81.86 | $82.44 | 109639 |
| 2025-08-13 | 81.81 | $83.02 | 188724 |
| 2025-08-12 | 81.71 | $82.69 | 98000 |
| 2025-08-11 | 81.60 | $82.42 | 101147 |
| 2025-08-08 | 81.53 | $82.45 | 109415 |
| 2025-08-07 | 81.43 | $82.56 | 130400 |
| 2025-08-06 | 81.36 | $83.16 | 194210 |
| 2025-08-05 | 81.22 | $81.77 | 290600 |
| 2025-08-04 | 81.15 | $81.22 | 217111 |
| 2025-08-01 | 81.13 | $80.00 | 469231 |
| 2025-07-31 | 81.20 | $80.45 | 312201 |
| 2025-07-30 | 81.22 | $80.80 | 227400 |
| 2025-07-29 | 81.22 | $81.58 | 244521 |
| 2025-07-28 | 81.17 | $81.51 | 409100 |
| 2025-07-25 | 81.08 | $81.93 | 167548 |
| 2025-07-24 | 81.00 | $81.91 | 196725 |
| 2025-07-23 | 80.86 | $82.33 | 305901 |
| 2025-07-22 | 80.73 | $82.12 | 191739 |
| 2025-07-21 | 80.61 | $81.46 | 224842 |
| 2025-07-18 | 80.49 | $81.32 | 149449 |
| 2025-07-17 | 80.41 | $81.48 | 1.1M |
| 2025-07-16 | 80.33 | $81.01 | 346300 |
| 2025-07-15 | 80.30 | $80.44 | 468919 |
| 2025-07-14 | 80.29 | $81.08 | 696800 |
| 2025-07-11 | 80.25 | $80.56 | 2.8M |
| 2025-07-10 | 80.21 | $80.99 | 127405 |
| 2025-07-09 | 80.14 | $80.50 | 123848 |
| 2025-07-08 | 80.07 | $80.33 | 151100 |
| 2025-07-07 | 80.02 | $80.75 | 259829 |
| 2025-07-03 | 79.95 | $81.47 | 251600 |
| 2025-07-02 | 79.83 | $80.85 | 225137 |
| 2025-07-01 | 79.75 | $80.73 | 469200 |
| 2025-06-30 | 79.69 | $80.70 | 245833 |
| 2025-06-27 | 79.59 | $79.72 | 224743 |
| 2025-06-26 | 79.52 | $80.18 | 332200 |
| 2025-06-25 | 79.43 | $79.17 | 208141 |
| 2025-06-24 | 79.39 | $79.70 | 1.2M |
| 2025-06-23 | 79.30 | $79.66 | 303800 |
| 2025-06-20 | 79.17 | $79.22 | 182400 |
| 2025-06-18 | 79.06 | $79.68 | 286200 |
| 2025-06-17 | 78.95 | $79.91 | 323700 |
| 2025-06-16 | 78.81 | $80.44 | 616400 |
| 2025-06-13 | 78.63 | $80.12 | 179705 |
| 2025-06-12 | 78.46 | $80.32 | 117827 |
| 2025-06-11 | 78.25 | $79.83 | 210819 |
| 2025-06-10 | 78.05 | $79.45 | 183900 |
| 2025-06-09 | 77.85 | $79.14 | 355200 |
| 2025-06-06 | 77.65 | $79.37 | 194820 |
| 2025-06-05 | 77.43 | $79.27 | 268707 |
| 2025-06-04 | 77.23 | $79.17 | 148800 |
| 2025-06-03 | 77.03 | $79.30 | 126500 |
| 2025-06-02 | 76.81 | $79.44 | 128419 |
| 2025-05-30 | 76.59 | $78.75 | 138500 |
| 2025-05-29 | 76.37 | $78.36 | 412600 |
| 2025-05-28 | 76.18 | $78.35 | 129200 |
| 2025-05-27 | 75.98 | $78.40 | 242200 |
| 2025-05-23 | 75.78 | $77.85 | 185306 |
| 2025-05-22 | 75.58 | $77.10 | 136807 |
| 2025-05-21 | 75.41 | $77.00 | 319100 |
| 2025-05-20 | 75.21 | $77.39 | 162740 |
| 2025-05-19 | 74.97 | $77.09 | 320800 |
| 2025-05-16 | 74.69 | $76.84 | 139700 |
| 2025-05-15 | 74.45 | $76.75 | 854038 |
| 2025-05-14 | 74.20 | $76.07 | 813029 |
| 2025-05-13 | 73.95 | $75.91 | 226700 |
| 2025-05-12 | 73.71 | $75.41 | 328440 |
| 2025-05-09 | 73.44 | $75.15 | 193500 |
| 2025-05-08 | 73.09 | $75.06 | 316800 |
| 2025-05-07 | 72.81 | $75.24 | 576634 |
| 2025-05-06 | 72.32 | $75.04 | 240048 |
| 2025-05-05 | 71.89 | $74.92 | 104300 |
| 2025-05-02 | 71.52 | $75.17 | 241806 |
| 2025-05-01 | 71.33 | $74.28 | 277804 |
| 2025-04-30 | 71.27 | $74.51 | 966318 |
| 2025-04-29 | 71.16 | $74.51 | 152305 |
| 2025-04-28 | 71.01 | $74.32 | 87324 |
| 2025-04-25 | 70.85 | $73.79 | 192000 |
| 2025-04-24 | 70.79 | $73.80 | 166731 |
| 2025-04-23 | 70.72 | $72.85 | 288000 |
| 2025-04-22 | 70.74 | $72.65 | 158200 |
| 2025-04-21 | 70.76 | $71.59 | 121000 |
| 2025-04-17 | 70.78 | $72.05 | 230824 |
| 2025-04-16 | 70.79 | $71.61 | 561423 |
| 2025-04-15 | 70.81 | $71.14 | 217015 |
| 2025-04-14 | 70.82 | $71.04 | 406730 |
| 2025-04-11 | 70.85 | $70.14 | 868800 |
| 2025-04-10 | 70.87 | $68.08 | 392300 |
| 2025-04-09 | 70.93 | $69.50 | 333425 |
| 2025-04-08 | 70.96 | $65.42 | 617247 |
| 2025-04-07 | 71.16 | $66.41 | 930549 |
| 2025-04-04 | 71.34 | $67.47 | 577000 |
| 2025-04-03 | 71.53 | $71.43 | 317246 |
| 2025-04-02 | 71.50 | $73.03 | 411036 |
| 2025-04-01 | 71.43 | $72.30 | 202737 |
| 2025-03-31 | 71.33 | $71.56 | 604100 |
| 2025-03-28 | 71.31 | $71.22 | 148648 |
| 2025-03-27 | 71.38 | $72.41 | 141329 |
| 2025-03-26 | 71.35 | $72.59 | 243800 |
| 2025-03-25 | 71.37 | $73.16 | 130547 |
| 2025-03-24 | 71.34 | $73.03 | 160300 |
| 2025-03-21 | 71.32 | $71.92 | 188729 |
| 2025-03-20 | 71.36 | $72.26 | 147300 |
| 2025-03-19 | 71.46 | $72.15 | 390444 |
| 2025-03-18 | 71.56 | $71.30 | 167109 |
| 2025-03-17 | 71.72 | $71.62 | 172907 |
| 2025-03-14 | 71.84 | $70.61 | 155200 |
| 2025-03-13 | 72.05 | $69.15 | 199414 |
| 2025-03-12 | 72.27 | $70.09 | 398602 |
| 2025-03-11 | 72.46 | $69.52 | 463200 |
| 2025-03-10 | 72.68 | $69.91 | 230400 |
| 2025-03-07 | 72.85 | $71.26 | 579509 |
| 2025-03-06 | 72.96 | $71.00 | 218120 |
| 2025-03-05 | 73.07 | $71.62 | 497822 |
| 2025-03-04 | 73.13 | $70.15 | 296424 |
| 2025-03-03 | 73.19 | $71.29 | 276900 |
| 2025-02-28 | 73.24 | $72.65 | 185131 |
| 2025-02-27 | 73.27 | $71.81 | 204706 |
| 2025-02-26 | 73.32 | $72.81 | 275400 |
| 2025-02-25 | 73.32 | $72.62 | 2.3M |
| 2025-02-24 | 73.31 | $72.61 | 2.4M |
| 2025-02-21 | 73.32 | $72.84 | 183545 |
| 2025-02-20 | 73.31 | $74.09 | 124200 |
| 2025-02-19 | 73.22 | $74.22 | 130900 |
| 2025-02-18 | 73.13 | $74.51 | 161500 |
| 2025-02-14 | 72.96 | $74.08 | 209300 |
| 2025-02-13 | 72.79 | $74.69 | 446700 |
| 2025-02-12 | 72.61 | $73.68 | 346930 |
| 2025-02-11 | 72.44 | $73.92 | 404449 |
| 2025-02-10 | 72.24 | $73.81 | 437732 |
| 2025-02-07 | 72.06 | $73.31 | 237500 |
| 2025-02-06 | 71.96 | $73.43 | 524000 |
| 2025-02-05 | 71.85 | $73.35 | 864648 |
| 2025-02-04 | 71.76 | $72.63 | 254300 |
| 2025-02-03 | 71.68 | $71.36 | 361701 |
| 2025-01-31 | 71.65 | $72.30 | 304000 |
| 2025-01-30 | 71.56 | $73.37 | 274610 |
| 2025-01-29 | 71.41 | $72.77 | 218000 |
| 2025-01-28 | 71.30 | $72.75 | 127000 |
| 2025-01-27 | 71.21 | $72.51 | 490900 |
| 2025-01-24 | 71.12 | $72.83 | 144900 |
| 2025-01-23 | 71.04 | $72.66 | 250015 |
| 2025-01-22 | 70.94 | $72.15 | 190600 |
| 2025-01-21 | 70.84 | $72.40 | 159000 |
| 2025-01-17 | 70.73 | $71.11 | 149139 |
| 2025-01-16 | 70.81 | $70.81 | 253900 |
| 2025-01-15 | 70.91 | $71.02 | 395433 |
| 2025-01-14 | 71.03 | $70.23 | 152000 |
| 2025-01-13 | 71.20 | $69.94 | 274300 |
| 2025-01-10 | 71.44 | $70.31 | 255902 |
| 2025-01-08 | 71.63 | $71.35 | 710200 |
| 2025-01-07 | 71.79 | $71.11 | 183900 |
| 2025-01-06 | 71.98 | $71.49 | 187505 |
| 2025-01-03 | 72.18 | $71.10 | 148546 |
| 2025-01-02 | 72.38 | $70.78 | 229302 |
| 2024-12-31 | 72.60 | $70.59 | 192845 |
| 2024-12-30 | 72.83 | $70.33 | 182800 |
| 2024-12-27 | 73.08 | $70.53 | 174000 |
| 2024-12-26 | 73.30 | $70.85 | 212949 |
| 2024-12-24 | 73.48 | $70.75 | 86529 |
| 2024-12-23 | 73.69 | $71.25 | 235727 |
| 2024-12-20 | 73.88 | $70.68 | 364533 |
| 2024-12-19 | 74.08 | $70.12 | 351900 |
| 2024-12-18 | 74.26 | $70.34 | 383700 |
| 2024-12-17 | 74.43 | $72.55 | 178300 |
| 2024-12-16 | 74.47 | $72.90 | 162338 |
| 2024-12-13 | 74.47 | $73.32 | 272916 |
| 2024-12-12 | 74.47 | $73.71 | 140600 |
| 2024-12-11 | 74.46 | $74.74 | 425700 |
| 2024-12-10 | 74.41 | $74.20 | 226600 |
| 2024-12-09 | 74.35 | $74.50 | 112309 |
| 2024-12-06 | 74.27 | $74.91 | 181522 |
| 2024-12-05 | 74.20 | $75.48 | 184300 |
| 2024-12-04 | 74.05 | $75.13 | 218742 |
| 2024-12-03 | 73.90 | $75.07 | 402300 |
| 2024-12-02 | 73.71 | $75.18 | 272056 |
| 2024-11-29 | 73.50 | $75.45 | 95500 |
| 2024-11-27 | 73.27 | $74.92 | 119800 |
| 2024-11-26 | 73.12 | $74.47 | 413436 |
| 2024-11-25 | 72.99 | $74.87 | 305300 |
| 2024-11-22 | 72.86 | $75.00 | 348600 |
| 2024-11-21 | 72.69 | $74.83 | 173937 |
| 2024-11-20 | 72.56 | $73.70 | 125000 |
| 2024-11-19 | 72.49 | $73.70 | 195600 |
| 2024-11-18 | 72.45 | $73.33 | 150700 |
| 2024-11-15 | 72.42 | $72.80 | 270944 |
| 2024-11-14 | 72.44 | $73.42 | 241900 |
| 2024-11-13 | 72.42 | $73.56 | 133735 |
| 2024-11-12 | 72.38 | $73.58 | 205300 |
| 2024-11-11 | 72.31 | $73.15 | 170800 |
| 2024-11-08 | 72.28 | $72.94 | 130100 |
| 2024-11-07 | 72.25 | $73.50 | 188810 |
| 2024-11-06 | 72.18 | $72.44 | 131220 |
| 2024-11-05 | 72.16 | $72.11 | 137432 |
| 2024-11-04 | 72.15 | $71.32 | 156300 |
| 2024-11-01 | 72.18 | $70.97 | 260400 |
| 2024-10-31 | 72.26 | $70.80 | 170133 |
| 2024-10-30 | 72.32 | $71.89 | 119900 |
| 2024-10-29 | 72.35 | $71.94 | 132303 |
| 2024-10-28 | 72.38 | $72.17 | 441500 |
| 2024-10-25 | 72.38 | $71.73 | 140225 |
| 2024-10-24 | 72.41 | $72.16 | 211400 |
| 2024-10-23 | 72.42 | $72.36 | 301800 |
| 2024-10-22 | 72.41 | $72.81 | 160414 |
| 2024-10-21 | 72.40 | $72.77 | 133500 |
| 2024-10-18 | 72.38 | $73.22 | 112630 |
| 2024-10-17 | 72.32 | $72.90 | 132014 |
| 2024-10-16 | 72.28 | $72.77 | 141043 |
| 2024-10-15 | 72.19 | $72.21 | 91800 |
| 2024-10-14 | 72.15 | $72.50 | 84715 |
| 2024-10-11 | 72.10 | $72.48 | 108700 |
| 2024-10-10 | 72.03 | $72.04 | 86700 |
| 2024-10-09 | 71.97 | $72.01 | 270127 |
| 2024-10-08 | 71.88 | $71.87 | 146700 |
| 2024-10-07 | 71.76 | $72.06 | 214400 |
| 2024-10-04 | 71.65 | $72.55 | 99600 |
| 2024-10-03 | 71.47 | $71.97 | 160400 |
| 2024-10-02 | 71.36 | $72.42 | 536027 |
| 2024-10-01 | 71.23 | $72.52 | 188810 |
| 2024-09-30 | 71.09 | $72.29 | 96100 |
| 2024-09-27 | 71.02 | $72.19 | 127710 |
| 2024-09-26 | 70.94 | $72.53 | 176111 |
| 2024-09-25 | 70.82 | $72.15 | 506411 |
| 2024-09-24 | 70.75 | $72.52 | 134748 |
| 2024-09-23 | 70.66 | $72.45 | 395700 |
| 2024-09-20 | 70.56 | $72.05 | 93000 |
| 2024-09-19 | 70.42 | $72.08 | 191214 |
| 2024-09-18 | 70.29 | $70.98 | 123110 |
| 2024-09-17 | 70.20 | $71.39 | 113513 |
| 2024-09-16 | 70.09 | $71.51 | 97700 |
| 2024-09-13 | 69.95 | $71.06 | 100100 |
| 2024-09-12 | 69.83 | $70.84 | 213601 |
| 2024-09-11 | 69.67 | $70.21 | 320224 |
| 2024-09-10 | 69.53 | $69.41 | 220936 |
| 2024-09-09 | 69.38 | $69.84 | 530523 |
| 2024-09-06 | 69.21 | $68.94 | 295500 |
| 2024-09-05 | 69.06 | $69.73 | 180735 |
| 2024-09-04 | 68.82 | $69.93 | 295300 |
| 2024-09-03 | 68.57 | $69.74 | 237644 |
| 2024-08-30 | 68.28 | $70.91 | 131529 |
| 2024-08-29 | 67.99 | $70.45 | 187000 |
| 2024-08-28 | 67.80 | $70.22 | 118600 |
| 2024-08-27 | 67.69 | $70.70 | 120128 |
| 2024-08-26 | 67.51 | $70.75 | 107500 |
| 2024-08-23 | 67.32 | $70.44 | 111032 |
| 2024-08-22 | 67.15 | $69.24 | 162100 |
| 2024-08-21 | 67.01 | $69.49 | 155200 |
| 2024-08-20 | 66.87 | $69.11 | 145612 |
| 2024-08-19 | 66.77 | $69.27 | 98900 |
| 2024-08-16 | 66.68 | $68.81 | 143700 |
| 2024-08-15 | 66.60 | $68.53 | 144707 |
| 2024-08-14 | 66.53 | $67.75 | 250045 |
| 2024-08-13 | 66.53 | $67.32 | 302900 |
| 2024-08-12 | 66.57 | $66.47 | 137000 |
| 2024-08-09 | 66.63 | $66.32 | 153802 |
| 2024-08-08 | 66.69 | $66.05 | 185012 |
| 2024-08-07 | 66.74 | $64.92 | 318303 |
| 2024-08-06 | 66.83 | $64.90 | 345015 |
| 2024-08-05 | 66.88 | $64.00 | 493200 |
| 2024-08-02 | 66.97 | $65.13 | 310200 |
| 2024-08-01 | 67.01 | $66.59 | 346306 |
| 2024-07-31 | 66.99 | $68.08 | 346831 |
| 2024-07-30 | 66.85 | $67.05 | 275500 |
| 2024-07-29 | 66.73 | $66.86 | 142412 |
| 2024-07-26 | 66.64 | $67.07 | 169900 |
| 2024-07-25 | 66.54 | $66.51 | 2.1M |
| 2024-07-24 | 66.45 | $66.58 | 677200 |
| 2024-07-23 | 66.36 | $67.18 | 303909 |
| 2024-07-22 | 66.27 | $67.51 | 358733 |
| 2024-07-19 | 66.11 | $67.10 | 237008 |
| 2024-07-18 | 65.98 | $67.24 | 634100 |
| 2024-07-17 | 65.84 | $67.72 | 1.4M |
| 2024-07-16 | 65.67 | $68.21 | 451128 |
| 2024-07-15 | 65.48 | $67.49 | 3.3M |
| 2024-07-12 | 65.33 | $67.57 | 3.9M |
| 2024-07-11 | 65.22 | $67.11 | 3.1M |
| 2024-07-10 | 65.11 | $66.78 | 178246 |
| 2024-07-09 | 65.05 | $65.77 | 198700 |
| 2024-07-08 | 65.03 | $65.90 | 197348 |
| 2024-07-05 | 65.05 | $65.86 | 131605 |
| 2024-07-03 | 65.06 | $66.22 | 144728 |
| 2024-07-02 | 65.03 | $65.30 | 169200 |
| 2024-07-01 | 65.07 | $64.68 | 192743 |
| 2024-06-28 | 65.18 | $64.97 | 205749 |
| 2024-06-27 | 65.22 | $65.16 | 203647 |
| 2024-06-26 | 65.21 | $64.63 | 249016 |
| 2024-06-25 | 65.30 | $64.85 | 255706 |
| 2024-06-24 | 65.40 | $65.40 | 195834 |
| 2024-06-21 | 65.43 | $64.30 | 204209 |
| 2024-06-20 | 65.54 | $64.45 | 207616 |
| 2024-06-18 | 65.67 | $64.41 | 169714 |
| 2024-06-17 | 65.82 | $64.33 | 164300 |
| 2024-06-14 | 65.96 | $64.39 | 123000 |
| 2024-06-13 | 66.08 | $64.47 | 130936 |
| 2024-06-12 | 66.20 | $65.35 | 205839 |
| 2024-06-11 | 66.26 | $65.01 | 219106 |
| 2024-06-10 | 66.33 | $65.56 | 167149 |
| 2024-06-07 | 66.38 | $65.36 | 125600 |
| 2024-06-06 | 66.45 | $66.34 | 146500 |
| 2024-06-05 | 66.43 | $66.02 | 148131 |
| 2024-06-04 | 66.44 | $65.62 | 157300 |
| 2024-06-03 | 66.48 | $66.18 | 195700 |
| 2024-05-31 | 66.45 | $66.72 | 272400 |
| 2024-05-30 | 66.36 | $65.79 | 162438 |
| 2024-05-29 | 66.29 | $65.05 | 255800 |
| 2024-05-28 | 66.26 | $66.48 | 136313 |
| 2024-05-24 | 66.22 | $66.68 | 117800 |
| 2024-05-23 | 66.16 | $65.99 | 137000 |
| 2024-05-22 | 66.13 | $66.60 | 88500 |
| 2024-05-21 | 66.06 | $67.13 | 125600 |
| 2024-05-20 | 65.98 | $67.27 | 124828 |
| 2024-05-17 | 65.88 | $67.27 | 111800 |
| 2024-05-16 | 65.75 | $66.77 | 120548 |
| 2024-05-15 | 65.62 | $66.81 | 264542 |
| 2024-05-14 | 65.49 | $66.48 | 165400 |
| 2024-05-13 | 65.35 | $66.40 | 523700 |
| 2024-05-10 | 65.25 | $66.61 | 120543 |
| 2024-05-09 | 65.16 | $66.70 | 158800 |
| 2024-05-08 | 65.11 | $66.09 | 137406 |
| 2024-05-07 | 65.12 | $66.25 | 131500 |
| 2024-05-06 | 65.16 | $66.41 | 143313 |
| 2024-05-03 | 65.18 | $65.44 | 257219 |
| 2024-05-02 | 65.25 | $65.05 | 210218 |
| 2024-05-01 | 65.31 | $64.38 | 211500 |
| 2024-04-30 | 65.42 | $64.36 | 311400 |
| 2024-04-29 | 65.51 | $65.67 | 159600 |
| 2024-04-26 | 65.56 | $65.57 | 202208 |
| 2024-04-25 | 65.63 | $65.33 | 226324 |
| 2024-04-24 | 65.68 | $65.12 | 203626 |
| 2024-04-23 | 65.72 | $65.70 | 233414 |
| 2024-04-22 | 65.73 | $65.15 | 181202 |
| 2024-04-19 | 65.77 | $64.70 | 1.7M |
| 2024-04-18 | 65.86 | $64.21 | 202200 |
| 2024-04-17 | 65.99 | $64.11 | 255815 |
| 2024-04-16 | 66.07 | $63.81 | 238500 |
| 2024-04-15 | 66.18 | $64.31 | 447000 |
| 2024-04-12 | 66.27 | $64.80 | 385542 |
| 2024-04-11 | 66.34 | $65.82 | 303540 |
| 2024-04-10 | 66.39 | $66.14 | 390500 |
| 2024-04-09 | 66.39 | $67.12 | 437600 |
| 2024-04-08 | 66.34 | $66.83 | 217920 |
| 2024-04-05 | 66.29 | $66.73 | 169921 |
| 2024-04-04 | 66.26 | $66.29 | 224523 |
| 2024-04-03 | 66.21 | $66.55 | 412731 |
| 2024-04-02 | 66.13 | $66.31 | 301639 |
| 2024-04-01 | 66.05 | $66.66 | 277900 |
| 2024-03-28 | 65.97 | $66.81 | 217500 |
| 2024-03-27 | 65.85 | $66.43 | 210300 |
| 2024-03-26 | 65.73 | $65.83 | 321525 |
| 2024-03-25 | 65.66 | $65.94 | 365405 |
| 2024-03-22 | 65.59 | $65.94 | 272402 |
| 2024-03-21 | 65.53 | $66.62 | 169902 |
| 2024-03-20 | 65.43 | $66.74 | 272713 |
| 2024-03-19 | 65.29 | $65.77 | 242700 |
| 2024-03-18 | 65.20 | $66.03 | 247306 |
| 2024-03-15 | 65.11 | $66.07 | 309312 |
| 2024-03-14 | 65.02 | $66.13 | 116200 |
| 2024-03-13 | 64.86 | $66.81 | 167500 |
| 2024-03-12 | 64.61 | $66.23 | 206626 |
| 2024-03-11 | 64.49 | $66.01 | 156505 |
| 2024-03-08 | 64.37 | $65.86 | 224814 |
| 2024-03-07 | 64.24 | $66.17 | 279500 |
| 2024-03-06 | 64.10 | $65.33 | 264314 |
| 2024-03-05 | 64.00 | $64.81 | 339400 |
| 2024-03-04 | 63.89 | $64.81 | 384830 |
| 2024-03-01 | 63.84 | $65.00 | 125200 |
| 2024-02-29 | 63.79 | $64.40 | 532442 |
| 2024-02-28 | 63.75 | $64.04 | 203705 |
| 2024-02-27 | 63.77 | $64.39 | 222134 |
| 2024-02-26 | 63.76 | $64.59 | 307800 |
| 2024-02-23 | 63.72 | $64.85 | 212121 |
| 2024-02-22 | 63.66 | $64.58 | 1.2M |
| 2024-02-21 | 63.58 | $63.92 | 308638 |
| 2024-02-20 | 63.55 | $64.02 | 322000 |
| 2024-02-16 | 63.50 | $64.25 | 235900 |
| 2024-02-15 | 63.45 | $64.28 | 322930 |
| 2024-02-14 | 63.35 | $62.89 | 274100 |
| 2024-02-13 | 63.31 | $61.83 | 205200 |
| 2024-02-12 | 63.37 | $63.75 | 221400 |
| 2024-02-09 | 63.35 | $63.61 | 161843 |
| 2024-02-08 | 63.34 | $63.34 | 250400 |
| 2024-02-07 | 63.36 | $63.37 | 700200 |
| 2024-02-06 | 63.37 | $63.22 | 147438 |
| 2024-02-05 | 63.41 | $62.68 | 164800 |
| 2024-02-02 | 63.46 | $63.69 | 230418 |
| 2024-02-01 | 63.45 | $64.07 | 242900 |
| 2024-01-31 | 63.41 | $63.57 | 202717 |
| 2024-01-30 | 63.40 | $64.40 | 196440 |
| 2024-01-29 | 63.39 | $64.25 | 120200 |
| 2024-01-26 | 63.39 | $63.79 | 188000 |
| 2024-01-25 | 63.42 | $63.60 | 129041 |
| 2024-01-24 | 63.46 | $63.10 | 178200 |
| 2024-01-23 | 63.49 | $63.34 | 193841 |
| 2024-01-22 | 63.48 | $63.01 | 168610 |
| 2024-01-19 | 63.44 | $63.15 | 190312 |
| 2024-01-18 | 63.44 | $62.37 | 424000 |
| 2024-01-17 | 63.47 | $62.11 | 231200 |
| 2024-01-16 | 63.49 | $62.93 | 196936 |
| 2024-01-12 | 63.50 | $63.47 | 154740 |
| 2024-01-11 | 63.44 | $63.38 | 194500 |
| 2024-01-10 | 63.31 | $63.68 | 419219 |
| 2024-01-09 | 63.18 | $63.59 | 172200 |
| 2024-01-08 | 63.04 | $64.10 | 138231 |
| 2024-01-05 | 62.87 | $63.62 | 165800 |
| 2024-01-04 | 62.73 | $63.45 | 163121 |
| 2024-01-03 | 62.61 | $63.28 | 164722 |
| 2024-01-02 | 62.51 | $63.47 | 166700 |
| 2023-12-29 | 62.42 | $64.12 | 381136 |
| 2023-12-28 | 62.25 | $64.15 | 258200 |
| 2023-12-27 | 62.05 | $64.43 | 244125 |
| 2023-12-26 | 61.83 | $64.38 | 283800 |
| 2023-12-22 | 61.60 | $63.67 | 258820 |
| 2023-12-21 | 61.42 | $63.19 | 202644 |
| 2023-12-20 | 61.25 | $62.31 | 448800 |
| 2023-12-19 | 61.12 | $63.18 | 648400 |
| 2023-12-18 | 60.96 | $62.80 | 252800 |
| 2023-12-15 | 60.81 | $62.51 | 212500 |
| 2023-12-14 | 60.64 | $63.17 | 631807 |
| 2023-12-13 | 60.46 | $62.22 | 321200 |
| 2023-12-12 | 60.32 | $60.81 | 1.1M |
| 2023-12-11 | 60.18 | $61.06 | 139423 |
| 2023-12-08 | 60.02 | $60.92 | 230100 |
| 2023-12-07 | 59.86 | $60.69 | 248000 |
| 2023-12-06 | 59.70 | $60.73 | 277400 |
| 2023-12-05 | 59.55 | $61.11 | 193500 |
| 2023-12-04 | 59.41 | $61.34 | 220200 |
| 2023-12-01 | 59.29 | $61.59 | 209420 |
| 2023-11-30 | 59.10 | $60.71 | 311300 |
| 2023-11-29 | 58.85 | $60.16 | 181600 |
| 2023-11-28 | 58.60 | $59.99 | 213921 |
| 2023-11-27 | 58.37 | $59.80 | 150704 |
| 2023-11-24 | 58.12 | $60.11 | 64142 |
| 2023-11-22 | 57.88 | $59.75 | 129844 |
| 2023-11-21 | 57.68 | $59.71 | 117107 |
| 2023-11-20 | 57.49 | $59.98 | 223900 |
| 2023-11-17 | 57.31 | $59.83 | 142248 |
| 2023-11-16 | 57.14 | $59.17 | 112840 |
| 2023-11-15 | 57.04 | $59.49 | 209327 |
| 2023-11-14 | 56.94 | $59.41 | 117700 |
| 2023-11-13 | 56.89 | $58.07 | 123441 |
| 2023-11-10 | 56.91 | $57.83 | 124500 |
| 2023-11-09 | 56.90 | $57.65 | 192600 |
| 2023-11-08 | 56.91 | $57.50 | 152101 |
| 2023-11-07 | 56.96 | $57.73 | 125600 |
| 2023-11-06 | 56.98 | $58.41 | 176900 |
| 2023-11-03 | 56.94 | $58.82 | 177600 |
| 2023-11-02 | 56.85 | $57.94 | 114800 |
| 2023-11-01 | 56.77 | $55.72 | 128000 |
| 2023-10-31 | 56.79 | $55.17 | 193800 |
| 2023-10-30 | 56.84 | $55.28 | 540939 |
| 2023-10-27 | 56.91 | $54.74 | 139900 |
| 2023-10-26 | 57.08 | $55.34 | 200611 |
| 2023-10-25 | 57.25 | $55.72 | 133912 |
| 2023-10-24 | 57.37 | $55.98 | 204704 |
| 2023-10-23 | 57.49 | $56.33 | 117027 |
| 2023-10-20 | 57.63 | $56.50 | 154706 |
| 2023-10-19 | 57.76 | $57.14 | 167900 |
| 2023-10-18 | 57.86 | $57.50 | 224500 |
| 2023-10-17 | 58.01 | $58.46 | 142242 |
| 2023-10-16 | 58.12 | $58.41 | 136621 |
| 2023-10-13 | 58.28 | $57.75 | 170328 |
| 2023-10-12 | 58.47 | $57.74 | 132318 |
| 2023-10-11 | 58.67 | $58.54 | 466600 |
| 2023-10-10 | 58.78 | $58.11 | 219600 |
| 2023-10-09 | 58.89 | $57.57 | 195502 |
| 2023-10-06 | 59.02 | $56.97 | 290300 |
| 2023-10-05 | 59.15 | $56.52 | 173800 |
| 2023-10-04 | 59.30 | $55.99 | 203800 |
| 2023-10-03 | 59.50 | $56.15 | 167716 |
| 2023-10-02 | 59.72 | $56.81 | 317300 |
| 2023-09-29 | 59.94 | $58.15 | 197649 |
| 2023-09-28 | 60.07 | $58.68 | 2.2M |
| 2023-09-27 | 60.17 | $58.09 | 443237 |
| 2023-09-26 | 60.28 | $58.31 | 173607 |
| 2023-09-25 | 60.33 | $59.29 | 112717 |
| 2023-09-22 | 60.31 | $59.09 | 119200 |
| 2023-09-21 | 60.29 | $59.11 | 169000 |
| 2023-09-20 | 60.30 | $60.46 | 170900 |
| 2023-09-19 | 60.21 | $60.63 | 165100 |
| 2023-09-18 | 60.13 | $61.54 | 171606 |
| 2023-09-15 | 60.00 | $61.72 | 232422 |
| 2023-09-14 | 59.87 | $61.72 | 158248 |
| 2023-09-13 | 59.75 | $60.62 | 458942 |
| 2023-09-12 | 59.70 | $60.39 | 94009 |
| 2023-09-11 | 59.72 | $60.18 | 109500 |
| 2023-09-08 | 59.77 | $59.56 | 165316 |
| 2023-09-07 | 59.85 | $59.54 | 200000 |
| 2023-09-06 | 59.92 | $60.02 | 357200 |
| 2023-09-05 | 59.96 | $60.54 | 112400 |
| 2023-09-01 | 59.99 | $61.13 | 163000 |
| 2023-08-31 | 59.99 | $60.72 | 218100 |
| 2023-08-30 | 59.99 | $60.70 | 208400 |
| 2023-08-29 | 60.01 | $60.36 | 404905 |
| 2023-08-28 | 60.11 | $59.35 | 113613 |
| 2023-08-25 | 60.30 | $58.81 | 82615 |
| 2023-08-24 | 60.50 | $58.77 | 170500 |
| 2023-08-23 | 60.67 | $59.26 | 140000 |
| 2023-08-22 | 60.85 | $58.64 | 197200 |
| 2023-08-21 | 61.07 | $58.97 | 88639 |
| 2023-08-18 | 61.27 | $59.05 | 118700 |
| 2023-08-17 | 61.45 | $59.09 | 115800 |
| 2023-08-16 | 61.62 | $59.36 | 141242 |
| 2023-08-15 | 61.78 | $59.52 | 116742 |
| 2023-08-14 | 61.92 | $60.86 | 93800 |
| 2023-08-11 | 61.97 | $61.21 | 206921 |
| 2023-08-10 | 61.99 | $61.11 | 123921 |
| 2023-08-09 | 62.05 | $60.97 | 97600 |
| 2023-08-08 | 62.06 | $60.77 | 191900 |
| 2023-08-07 | 62.04 | $61.21 | 148800 |
| 2023-08-04 | 61.98 | $61.01 | 179635 |
| 2023-08-03 | 61.93 | $60.77 | 151100 |
| 2023-08-02 | 61.87 | $61.14 | 203400 |
| 2023-08-01 | 61.86 | $62.41 | 312637 |
| 2023-07-31 | 61.81 | $63.16 | 209300 |
| 2023-07-28 | 61.72 | $62.65 | 373115 |
| 2023-07-27 | 61.61 | $62.24 | 364600 |
| 2023-07-26 | 61.51 | $62.88 | 286900 |
| 2023-07-25 | 61.38 | $62.94 | 97700 |
| 2023-07-24 | 61.23 | $63.01 | 117244 |
| 2023-07-21 | 61.04 | $62.59 | 95137 |
| 2023-07-20 | 60.90 | $62.59 | 158400 |
| 2023-07-19 | 60.77 | $62.63 | 138300 |
| 2023-07-18 | 60.64 | $62.27 | 113202 |
| 2023-07-17 | 60.58 | $61.75 | 188621 |
| 2023-07-14 | 60.56 | $61.74 | 186129 |
| 2023-07-13 | 60.51 | $62.26 | 149800 |
| 2023-07-12 | 60.43 | $61.08 | 132300 |
| 2023-07-11 | 60.38 | $60.39 | 156535 |
| 2023-07-10 | 60.37 | $60.06 | 129000 |
| 2023-07-07 | 60.38 | $60.04 | 119915 |
| 2023-07-06 | 60.39 | $59.57 | 184800 |
| 2023-07-05 | 60.43 | $60.87 | 171400 |
| 2023-07-03 | 60.37 | $61.53 | 194723 |
| 2023-06-30 | 60.30 | $61.26 | 249024 |
| 2023-06-29 | 60.18 | $60.52 | 459200 |
| 2023-06-28 | 60.05 | $60.22 | 262200 |
| 2023-06-27 | 59.97 | $60.28 | 220130 |
| 2023-06-26 | 59.90 | $59.89 | 381632 |
| 2023-06-23 | 59.83 | $59.18 | 367045 |
| 2023-06-22 | 59.82 | $59.78 | 386200 |
| 2023-06-21 | 59.83 | $60.17 | 672800 |
| 2023-06-20 | 59.86 | $59.97 | 716700 |
| 2023-06-16 | 59.90 | $61.12 | 365900 |
| 2023-06-15 | 59.87 | $61.29 | 383538 |
| 2023-06-14 | 59.85 | $60.66 | 305900 |
| 2023-06-13 | 59.84 | $60.64 | 375140 |
| 2023-06-12 | 59.89 | $60.24 | 176017 |
| 2023-06-09 | 59.92 | $60.14 | 193900 |
| 2023-06-08 | 59.96 | $60.21 | 118121 |
| 2023-06-07 | 60.03 | $60.29 | 163800 |
| 2023-06-06 | 60.11 | $60.27 | 172420 |
| 2023-06-05 | 60.20 | $59.74 | 79782 |
| 2023-06-02 | 60.31 | $60.07 | 94205 |
| 2023-06-01 | 60.32 | $58.84 | 158222 |
| 2023-05-31 | 60.38 | $58.03 | 87526 |
| 2023-05-30 | 60.49 | $58.52 | 84300 |
| 2023-05-26 | 60.63 | $58.99 | 153300 |
| 2023-05-25 | 60.75 | $58.36 | 134816 |
| 2023-05-24 | 60.87 | $59.04 | 156300 |
| 2023-05-23 | 60.91 | $60.05 | 129522 |
| 2023-05-22 | 60.93 | $60.76 | 211510 |
| 2023-05-19 | 60.96 | $60.71 | 73700 |
| 2023-05-18 | 61.00 | $60.63 | 116729 |
| 2023-05-17 | 61.04 | $60.85 | 104200 |
| 2023-05-16 | 61.09 | $60.49 | 87100 |
| 2023-05-15 | 61.16 | $61.52 | 60100 |
| 2023-05-12 | 61.19 | $60.79 | 71212 |
| 2023-05-11 | 61.24 | $61.03 | 117000 |
| 2023-05-10 | 61.27 | $61.70 | 119201 |
| 2023-05-09 | 61.24 | $61.89 | 307200 |
| 2023-05-08 | 61.19 | $62.03 | 135219 |
| 2023-05-05 | 61.10 | $61.87 | 76748 |
| 2023-05-04 | 61.01 | $60.20 | 105926 |
| 2023-05-03 | 61.01 | $60.08 | 121800 |
| 2023-05-02 | 61.03 | $60.24 | 162700 |
| 2023-05-01 | 61.04 | $61.29 | 85509 |
| 2023-04-28 | 60.96 | $61.38 | 92800 |
| 2023-04-27 | 60.84 | $60.78 | 61529 |
| 2023-04-26 | 60.73 | $60.00 | 88500 |
| 2023-04-25 | 60.62 | $60.26 | 87742 |
| 2023-04-24 | 60.48 | $61.37 | 133048 |
| 2023-04-21 | 60.25 | $61.51 | 152000 |
| 2023-04-20 | 60.01 | $61.59 | 290041 |
| 2023-04-19 | 59.78 | $61.72 | 107840 |
| 2023-04-18 | 59.56 | $62.02 | 99900 |
| 2023-04-17 | 59.32 | $61.97 | 123403 |
| 2023-04-14 | 59.06 | $61.77 | 80145 |
| 2023-04-13 | 58.83 | $61.79 | 77126 |
| 2023-04-12 | 58.57 | $61.09 | 98700 |
| 2023-04-11 | 58.40 | $60.79 | 134300 |
| 2023-04-10 | 58.23 | $60.19 | 87300 |
| 2023-04-06 | 58.09 | $60.17 | 110300 |
| 2023-04-05 | 58.00 | $60.11 | 188600 |
| 2023-04-04 | 57.96 | $60.48 | 129700 |
| 2023-04-03 | 57.90 | $60.59 | 158300 |
| 2023-03-31 | 57.90 | $59.53 | 417400 |
| 2023-03-30 | 57.96 | $59.02 | 182630 |
| 2023-03-29 | 58.02 | $58.53 | 4.2M |
| 2023-03-28 | 58.08 | $57.82 | 92600 |
| 2023-03-27 | 58.16 | $57.52 | 141337 |
| 2023-03-24 | 58.28 | $56.81 | 113704 |
| 2023-03-23 | 58.42 | $56.76 | 971900 |
| 2023-03-22 | 58.58 | $56.82 | 86100 |
| 2023-03-21 | 58.73 | $57.39 | 91418 |
| 2023-03-20 | 58.86 | $57.31 | 104600 |
| 2023-03-17 | 59.05 | $56.67 | 93838 |
| 2023-03-16 | 59.30 | $57.22 | 153500 |
| 2023-03-15 | 59.54 | $56.59 | 177300 |
| 2023-03-14 | 59.83 | $57.76 | 118424 |
| 2023-03-13 | 60.06 | $57.25 | 212900 |
| 2023-03-10 | 60.30 | $57.45 | 176900 |
| 2023-03-09 | 60.49 | $58.38 | 107100 |
| 2023-03-08 | 60.66 | $59.38 | 98220 |
| 2023-03-07 | 60.78 | $59.24 | 98820 |
| 2023-03-06 | 60.89 | $60.49 | 68400 |
| 2023-03-03 | 60.97 | $60.82 | 72741 |
| 2023-03-02 | 61.05 | $60.09 | 67526 |
| 2023-03-01 | 61.17 | $59.74 | 125026 |
| 2023-02-28 | 61.31 | $59.50 | 340300 |
| 2023-02-27 | 61.42 | $59.93 | 119600 |
| 2023-02-24 | 61.53 | $59.65 | 108400 |
| 2023-02-23 | 61.66 | $59.87 | 205632 |
| 2023-02-22 | 61.74 | $59.84 | 288800 |
| 2023-02-21 | 61.83 | $60.06 | 207300 |
| 2023-02-17 | 61.91 | $61.15 | 115000 |
| 2023-02-16 | 61.92 | $61.49 | 116613 |
| 2023-02-15 | 61.86 | $62.11 | 376000 |
| 2023-02-14 | 61.77 | $62.38 | 522316 |
| 2023-02-13 | 61.71 | $62.35 | 421108 |
| 2023-02-10 | 61.63 | $62.03 | 295800 |
| 2023-02-09 | 61.55 | $61.38 | 2.9M |
| 2023-02-08 | 61.46 | $61.60 | 274013 |
| 2023-02-07 | 61.34 | $61.90 | 1.9M |
| 2023-02-06 | 61.22 | $61.48 | 73200 |
| 2023-02-03 | 61.09 | $62.10 | 84715 |
| 2023-02-02 | 60.86 | $62.35 | 123030 |
| 2023-02-01 | 60.65 | $62.49 | 101536 |
| 2023-01-31 | 60.37 | $62.61 | 113518 |
| 2023-01-30 | 60.11 | $61.56 | 89500 |
| 2023-01-27 | 59.91 | $62.20 | 73006 |
| 2023-01-26 | 59.64 | $62.18 | 179439 |
| 2023-01-25 | 59.42 | $61.56 | 364000 |
| 2023-01-24 | 59.20 | $61.66 | 187517 |
| 2023-01-23 | 58.96 | $61.66 | 168232 |
| 2023-01-20 | 58.75 | $61.29 | 102104 |
| 2023-01-19 | 58.52 | $60.35 | 148200 |
| 2023-01-18 | 58.33 | $60.34 | 86200 |
| 2023-01-17 | 58.18 | $61.14 | 169300 |
| 2023-01-13 | 58.01 | $60.76 | 69318 |
| 2023-01-12 | 57.92 | $60.43 | 82219 |
| 2023-01-11 | 57.87 | $59.58 | 142831 |
| 2023-01-10 | 57.85 | $59.23 | 321239 |
| 2023-01-09 | 57.84 | $59.42 | 129344 |
| 2023-01-06 | 57.82 | $58.97 | 76408 |
| 2023-01-05 | 57.82 | $57.48 | 135008 |
| 2023-01-04 | 57.90 | $58.11 | 403000 |
| 2023-01-03 | 57.99 | $56.89 | 190432 |
| 2022-12-30 | 58.21 | $57.29 | 156917 |
| 2022-12-29 | 58.42 | $57.64 | 156000 |
| 2022-12-28 | 58.60 | $56.79 | 153400 |
| 2022-12-27 | 58.77 | $57.78 | 106742 |
| 2022-12-23 | 58.90 | $57.25 | 125704 |
| 2022-12-22 | 59.11 | $56.75 | 97900 |
| 2022-12-21 | 59.33 | $57.47 | 133000 |
| 2022-12-20 | 59.51 | $56.65 | 163700 |
| 2022-12-19 | 59.67 | $56.71 | 110600 |
| 2022-12-16 | 59.84 | $57.25 | 166043 |
| 2022-12-15 | 59.98 | $57.73 | 216400 |
| 2022-12-14 | 60.11 | $58.96 | 132800 |
| 2022-12-13 | 60.18 | $59.43 | 135100 |
| 2022-12-12 | 60.22 | $59.27 | 94300 |
| 2022-12-09 | 60.29 | $58.88 | 158223 |
| 2022-12-08 | 60.36 | $59.18 | 110500 |
| 2022-12-07 | 60.27 | $58.96 | 511700 |
| 2022-12-06 | 60.26 | $59.03 | 154000 |
| 2022-12-05 | 60.21 | $59.91 | 119003 |
| 2022-12-02 | 60.11 | $61.20 | 77300 |
| 2022-12-01 | 59.87 | $61.61 | 99109 |
| 2022-11-30 | 59.62 | $61.21 | 142244 |
| 2022-11-29 | 59.43 | $60.14 | 151801 |
| 2022-11-28 | 59.29 | $60.40 | 100100 |
| 2022-11-25 | 59.14 | $61.49 | 62438 |
| 2022-11-23 | 58.94 | $61.21 | 144109 |
| 2022-11-22 | 58.73 | $60.94 | 271200 |
| 2022-11-21 | 58.50 | $59.83 | 143012 |
| 2022-11-18 | 58.28 | $60.08 | 341314 |
| 2022-11-17 | 58.05 | $60.19 | 375100 |
| 2022-11-16 | 57.75 | $60.25 | 248100 |
| 2022-11-15 | 57.46 | $60.48 | 363800 |
| 2022-11-14 | 57.18 | $60.09 | 176923 |
| 2022-11-11 | 56.89 | $60.74 | 234425 |
| 2022-11-10 | 56.49 | $60.20 | 464448 |
| 2022-11-09 | 56.19 | $57.42 | 629139 |
| 2022-11-08 | 55.96 | $58.70 | 97537 |
| 2022-11-07 | 55.66 | $58.18 | 87708 |
| 2022-11-04 | 55.43 | $57.90 | 99000 |
| 2022-11-03 | 55.24 | $56.28 | 118800 |
| 2022-11-02 | 55.18 | $56.63 | 131612 |
| 2022-11-01 | 55.18 | $57.51 | 114800 |
| 2022-10-31 | 55.17 | $57.35 | 245700 |
| 2022-10-28 | 55.08 | $57.40 | 244500 |
| 2022-10-27 | 54.88 | $57.36 | 103400 |
| 2022-10-26 | 54.71 | $57.04 | 232200 |
| 2022-10-25 | 54.60 | $56.35 | 112948 |
| 2022-10-24 | 54.46 | $55.44 | 254100 |
| 2022-10-21 | 54.36 | $55.53 | 127400 |
| 2022-10-20 | 54.31 | $54.10 | 105900 |
| 2022-10-19 | 54.42 | $54.46 | 144100 |
| 2022-10-18 | 54.54 | $54.84 | 366400 |
| 2022-10-17 | 54.70 | $54.27 | 173602 |
| 2022-10-14 | 54.95 | $52.87 | 191300 |
| 2022-10-13 | 55.24 | $54.22 | 212700 |
| 2022-10-12 | 55.51 | $52.74 | 144800 |
| 2022-10-11 | 55.88 | $52.78 | 174600 |
| 2022-10-10 | 56.25 | $53.54 | 148600 |
| 2022-10-07 | 56.66 | $54.04 | 175619 |
| 2022-10-06 | 57.01 | $55.16 | 212103 |
| 2022-10-05 | 57.23 | $56.55 | 266832 |
| 2022-10-04 | 57.35 | $57.38 | 140839 |
| 2022-10-03 | 57.40 | $55.43 | 111500 |
| 2022-09-30 | 57.57 | $53.45 | 141641 |
| 2022-09-29 | 57.82 | $54.03 | 164615 |
| 2022-09-28 | 58.06 | $54.83 | 293600 |
| 2022-09-27 | 58.31 | $53.44 | 323800 |
| 2022-09-26 | 58.69 | $53.51 | 383600 |
| 2022-09-23 | 59.07 | $54.46 | 252900 |
| 2022-09-22 | 59.47 | $56.34 | 278027 |
| 2022-09-21 | 59.75 | $56.97 | 499700 |
| 2022-09-20 | 59.99 | $57.94 | 125527 |
| 2022-09-19 | 60.17 | $59.41 | 111700 |
| 2022-09-16 | 60.31 | $58.67 | 443300 |
| 2022-09-15 | 60.52 | $59.49 | 136700 |
| 2022-09-14 | 60.68 | $60.23 | 129703 |
| 2022-09-13 | 60.83 | $60.05 | 139900 |
| 2022-09-12 | 60.96 | $61.88 | 105214 |
| 2022-09-09 | 61.03 | $61.06 | 146500 |
| 2022-09-08 | 61.11 | $59.57 | 83700 |
| 2022-09-07 | 61.24 | $58.95 | 182700 |
| 2022-09-06 | 61.33 | $58.26 | 265043 |
| 2022-09-02 | 61.47 | $58.86 | 203800 |
| 2022-09-01 | 61.57 | $58.41 | 132100 |
| 2022-08-31 | 61.69 | $58.94 | 2.0M |
| 2022-08-30 | 61.79 | $59.66 | 229009 |
| 2022-08-29 | 61.84 | $61.05 | 206800 |
| 2022-08-26 | 61.84 | $61.14 | 99500 |
| 2022-08-25 | 61.86 | $62.53 | 73900 |
| 2022-08-24 | 61.77 | $61.86 | 551708 |
| 2022-08-23 | 61.68 | $61.91 | 94519 |
| 2022-08-22 | 61.54 | $61.50 | 214019 |
| 2022-08-19 | 61.44 | $62.12 | 112114 |
| 2022-08-18 | 61.28 | $62.88 | 95300 |
| 2022-08-17 | 61.10 | $62.77 | 106700 |
| 2022-08-16 | 60.91 | $63.27 | 69400 |
| 2022-08-15 | 60.69 | $62.60 | 100800 |
| 2022-08-12 | 60.43 | $63.24 | 138600 |
| 2022-08-11 | 60.10 | $62.61 | 97400 |
| 2022-08-10 | 59.77 | $62.24 | 510000 |
| 2022-08-09 | 59.53 | $60.79 | 94200 |
| 2022-08-08 | 59.37 | $61.10 | 393111 |
| 2022-08-05 | 59.22 | $60.71 | 97700 |
| 2022-08-04 | 59.13 | $60.96 | 129049 |
| 2022-08-03 | 59.02 | $60.95 | 162944 |
| 2022-08-02 | 58.86 | $60.61 | 101542 |
| 2022-08-01 | 58.72 | $61.00 | 362300 |
| 2022-07-29 | 58.64 | $61.46 | 109224 |
| 2022-07-28 | 58.50 | $60.75 | 152921 |
| 2022-07-27 | 58.43 | $60.19 | 168349 |
| 2022-07-26 | 58.41 | $58.95 | 267446 |
| 2022-07-25 | 58.45 | $59.64 | 161800 |
| 2022-07-22 | 58.42 | $58.83 | 172834 |
| 2022-07-21 | 58.36 | $59.23 | 183749 |
| 2022-07-20 | 58.34 | $59.09 | 415000 |
| 2022-07-19 | 58.36 | $58.89 | 184900 |
| 2022-07-18 | 58.34 | $57.35 | 213516 |
| 2022-07-15 | 58.42 | $56.57 | 215400 |
| 2022-07-14 | 58.65 | $56.00 | 266819 |
| 2022-07-13 | 58.88 | $57.48 | 250400 |
| 2022-07-12 | 59.08 | $57.59 | 73000 |
| 2022-07-11 | 59.37 | $58.07 | 250522 |
| 2022-07-08 | 59.71 | $58.93 | 135300 |
| 2022-07-07 | 60.08 | $58.84 | 121300 |
| 2022-07-06 | 60.48 | $57.65 | 196000 |
| 2022-07-05 | 60.92 | $57.97 | 312800 |
| 2022-07-01 | 61.33 | $59.25 | 180041 |
| 2022-06-30 | 61.72 | $58.74 | 502739 |
| 2022-06-29 | 62.06 | $59.31 | 293828 |
| 2022-06-28 | 62.39 | $59.72 | 312700 |
| 2022-06-27 | 62.67 | $59.79 | 174123 |
| 2022-06-24 | 62.91 | $59.11 | 330700 |
| 2022-06-23 | 63.14 | $57.62 | 250005 |
| 2022-06-22 | 63.44 | $58.75 | 218600 |
| 2022-06-21 | 63.71 | $59.58 | 241800 |
| 2022-06-17 | 63.88 | $58.42 | 214600 |
| 2022-06-16 | 64.11 | $59.06 | 378000 |
| 2022-06-15 | 64.28 | $61.05 | 327429 |
| 2022-06-14 | 64.44 | $60.63 | 232700 |
| 2022-06-13 | 64.56 | $61.44 | 346200 |
| 2022-06-10 | 64.61 | $63.53 | 270400 |
| 2022-06-09 | 64.48 | $64.89 | 238600 |
| 2022-06-08 | 64.30 | $66.26 | 353500 |
| 2022-06-07 | 64.05 | $66.87 | 216100 |
| 2022-06-06 | 63.79 | $66.33 | 315000 |
| 2022-06-03 | 63.68 | $66.21 | 238500 |
| 2022-06-02 | 63.61 | $66.99 | 159900 |
| 2022-06-01 | 63.58 | $65.71 | 257300 |
| 2022-05-31 | 63.56 | $65.80 | 319309 |
| 2022-05-27 | 63.50 | $65.45 | 176600 |
| 2022-05-26 | 63.46 | $64.44 | 163146 |
| 2022-05-25 | 63.54 | $63.79 | 194421 |
| 2022-05-24 | 63.59 | $63.52 | 175600 |
| 2022-05-23 | 63.63 | $64.13 | 145143 |
| 2022-05-20 | 63.72 | $63.03 | 283700 |
| 2022-05-19 | 63.90 | $63.07 | 354117 |
| 2022-05-18 | 64.18 | $62.54 | 1.3M |
| 2022-05-17 | 64.57 | $64.16 | 246800 |
| 2022-05-16 | 64.85 | $63.12 | 274000 |
| 2022-05-13 | 65.15 | $62.39 | 310308 |
| 2022-05-12 | 65.49 | $60.81 | 315723 |
| 2022-05-11 | 65.92 | $61.40 | 463800 |
| 2022-05-10 | 66.28 | $61.26 | 1.2M |
| 2022-05-09 | 66.66 | $61.64 | 223000 |
| 2022-05-06 | 67.06 | $64.23 | 258721 |
| 2022-05-05 | 67.32 | $64.65 | 349600 |
| 2022-05-04 | 67.56 | $66.55 | 179724 |
| 2022-05-03 | 67.75 | $65.30 | 216626 |
| 2022-05-02 | 68.02 | $64.45 | 289900 |
| 2022-04-29 | 68.30 | $64.68 | 197908 |
| 2022-04-28 | 68.57 | $66.05 | 178900 |
| 2022-04-27 | 68.81 | $64.72 | 277500 |
| 2022-04-26 | 69.10 | $64.47 | 334600 |
| 2022-04-25 | 69.39 | $65.93 | 297501 |
| 2022-04-22 | 69.62 | $66.59 | 212700 |
| 2022-04-21 | 69.79 | $68.75 | 418200 |
| 2022-04-20 | 69.84 | $70.22 | 147702 |
| 2022-04-19 | 69.84 | $69.76 | 360400 |
| 2022-04-18 | 69.85 | $69.22 | 264317 |
| 2022-04-14 | 69.86 | $69.17 | 237100 |
| 2022-04-13 | 69.86 | $69.30 | 298541 |
| 2022-04-12 | 69.78 | $68.58 | 170900 |
| 2022-04-11 | 69.68 | $69.00 | 260101 |
| 2022-04-08 | 69.54 | $69.56 | 119500 |
| 2022-04-07 | 69.43 | $69.36 | 268032 |
| 2022-04-06 | 69.34 | $69.57 | 281300 |
| 2022-04-05 | 69.22 | $70.23 | 396600 |
| 2022-04-04 | 69.00 | $70.69 | 109900 |
| 2022-04-01 | 68.80 | $70.12 | 89203 |
| 2022-03-31 | 68.66 | $70.14 | 90400 |
| 2022-03-30 | 68.50 | $70.77 | 368314 |
| 2022-03-29 | 68.33 | $70.61 | 145500 |
| 2022-03-28 | 68.09 | $70.23 | 274800 |
| 2022-03-25 | 67.91 | $70.61 | 114934 |
| 2022-03-24 | 67.71 | $69.95 | 191100 |
| 2022-03-23 | 67.46 | $69.65 | 170003 |
| 2022-03-22 | 67.23 | $70.29 | 527024 |
| 2022-03-21 | 66.99 | $70.04 | 221700 |
| 2022-03-18 | 66.78 | $69.40 | 112100 |
| 2022-03-17 | 66.65 | $69.15 | 145400 |
| 2022-03-16 | 66.57 | $67.74 | 129200 |
| 2022-03-15 | 66.56 | $66.45 | 102900 |
| 2022-03-14 | 66.60 | $66.27 | 204847 |
| 2022-03-11 | 66.67 | $67.26 | 266424 |
| 2022-03-10 | 66.71 | $67.62 | 222000 |
| 2022-03-09 | 66.75 | $67.16 | 359700 |
| 2022-03-08 | 66.77 | $65.90 | 375124 |
| 2022-03-07 | 66.84 | $66.60 | 873300 |
| 2022-03-04 | 66.86 | $67.32 | 3.1M |
| 2022-03-03 | 66.83 | $67.07 | 110719 |
| 2022-03-02 | 66.87 | $67.30 | 259700 |
| 2022-03-01 | 66.87 | $65.76 | 161500 |
| 2022-02-28 | 66.92 | $66.61 | 193625 |
| 2022-02-25 | 66.85 | $66.60 | 850100 |
| 2022-02-24 | 66.76 | $64.92 | 228800 |
| 2022-02-23 | 66.78 | $65.07 | 220421 |
| 2022-02-22 | 66.80 | $65.58 | 195102 |
| 2022-02-18 | 66.78 | $65.86 | 128100 |
| 2022-02-17 | 66.77 | $66.68 | 116401 |
| 2022-02-16 | 66.81 | $67.53 | 259900 |
| 2022-02-15 | 66.83 | $67.67 | 112600 |
| 2022-02-14 | 66.86 | $67.20 | 203800 |
| 2022-02-11 | 66.91 | $67.76 | 201423 |
| 2022-02-10 | 66.94 | $68.02 | 307800 |
| 2022-02-09 | 66.97 | $68.47 | 256900 |
| 2022-02-08 | 66.94 | $67.56 | 199118 |
| 2022-02-07 | 66.90 | $67.26 | 111900 |
| 2022-02-04 | 66.89 | $66.90 | 177200 |
| 2022-02-03 | 66.86 | $66.77 | 144700 |
| 2022-02-02 | 66.83 | $67.78 | 204000 |
| 2022-02-01 | 66.78 | $67.44 | 313518 |
| 2022-01-31 | 66.78 | $66.63 | 361434 |
| 2022-01-28 | 66.81 | $65.27 | 391039 |
| 2022-01-27 | 66.89 | $64.80 | 409248 |
| 2022-01-26 | 66.99 | $65.31 | 516828 |
| 2022-01-25 | 67.07 | $65.47 | 381400 |
| 2022-01-24 | 67.14 | $65.29 | 430900 |
| 2022-01-21 | 67.19 | $65.59 | 238800 |
| 2022-01-20 | 67.20 | $67.46 | 181300 |
| 2022-01-19 | 67.06 | $67.96 | 143400 |
| 2022-01-18 | 66.86 | $68.23 | 168149 |
| 2022-01-14 | 66.69 | $68.30 | 115500 |
| 2022-01-13 | 66.55 | $68.27 | 170047 |
| 2022-01-12 | 66.41 | $68.73 | 175400 |
| 2022-01-11 | 66.21 | $67.86 | 304547 |
| 2022-01-10 | 66.08 | $66.76 | 177300 |
| 2022-01-07 | 66.05 | $66.96 | 176748 |
| 2022-01-06 | 66.02 | $66.41 | 213400 |
| 2022-01-05 | 66.05 | $66.00 | 347210 |
| 2022-01-04 | 66.11 | $66.86 | 168828 |
| 2022-01-03 | 66.06 | $67.44 | 220615 |
| 2021-12-31 | 65.92 | $67.20 | 80439 |
| 2021-12-30 | 65.82 | $66.89 | 113300 |
| 2021-12-29 | 65.68 | $66.78 | 140000 |
| 2021-12-28 | 65.59 | $66.90 | 138920 |
| 2021-12-27 | 65.57 | $66.96 | 126439 |
| 2021-12-23 | 65.57 | $66.31 | 163400 |
| 2021-12-22 | 65.67 | $65.65 | 244240 |
| 2021-12-21 | 65.78 | $64.75 | 261730 |
| 2021-12-20 | 65.93 | $64.00 | 293700 |
| 2021-12-17 | 66.14 | $64.73 | 225207 |
| 2021-12-16 | 66.34 | $65.58 | 224127 |
| 2021-12-15 | 66.50 | $65.35 | 191800 |
| 2021-12-14 | 66.68 | $64.85 | 113000 |
| 2021-12-13 | 66.90 | $65.24 | 189430 |
| 2021-12-10 | 67.11 | $66.18 | 82500 |
| 2021-12-09 | 67.22 | $66.24 | 77313 |
| 2021-12-08 | 67.34 | $67.07 | 371146 |
| 2021-12-07 | 67.44 | $67.31 | 76000 |
| 2021-12-06 | 67.53 | $65.78 | 152000 |
| 2021-12-03 | 67.68 | $64.59 | 143000 |
| 2021-12-02 | 67.88 | $65.19 | 217338 |
| 2021-12-01 | 68.05 | $64.11 | 184314 |
| 2021-11-30 | 68.26 | $65.01 | 188600 |
| 2021-11-29 | 68.44 | $66.52 | 120200 |
| 2021-11-26 | 68.51 | $66.95 | 121313 |
| 2021-11-24 | 68.59 | $68.26 | 167700 |
| 2021-11-23 | 68.55 | $67.96 | 120502 |
| 2021-11-22 | 68.56 | $67.62 | 108412 |
| 2021-11-19 | 68.61 | $68.23 | 83900 |
| 2021-11-18 | 68.61 | $68.82 | 71900 |
| 2021-11-17 | 68.59 | $68.67 | 155400 |
| 2021-11-16 | 68.58 | $69.09 | 151800 |
| 2021-11-15 | 68.52 | $69.24 | 261432 |
| 2021-11-12 | 68.44 | $69.31 | 57309 |
| 2021-11-11 | 68.34 | $68.41 | 73700 |
| 2021-11-10 | 68.26 | $68.63 | 114700 |
| 2021-11-09 | 68.13 | $69.16 | 168400 |
| 2021-11-08 | 67.93 | $69.07 | 68900 |
| 2021-11-05 | 67.74 | $68.85 | 92438 |
| 2021-11-04 | 67.56 | $68.53 | 280104 |
| 2021-11-03 | 67.37 | $68.55 | 84042 |
| 2021-11-02 | 67.14 | $68.23 | 104400 |
| 2021-11-01 | 66.92 | $68.68 | 100100 |
| 2021-10-29 | 66.66 | $67.97 | 302030 |
| 2021-10-28 | 66.43 | $68.51 | 154205 |
| 2021-10-27 | 66.16 | $67.56 | 131206 |
| 2021-10-26 | 65.92 | $68.08 | 126640 |
| 2021-10-25 | 65.68 | $68.51 | 83401 |
| 2021-10-22 | 65.47 | $68.36 | 65900 |
| 2021-10-21 | 65.24 | $68.33 | 95800 |
| 2021-10-20 | 65.03 | $68.51 | 268900 |
| 2021-10-19 | 64.77 | $67.96 | 62331 |
| 2021-10-18 | 64.50 | $67.52 | 73305 |
| 2021-10-15 | 64.26 | $67.36 | 74900 |
| 2021-10-14 | 64.09 | $66.91 | 60200 |
| 2021-10-13 | 63.98 | $65.89 | 77500 |
| 2021-10-12 | 63.95 | $65.27 | 40900 |
| 2021-10-11 | 63.91 | $65.20 | 67400 |
| 2021-10-08 | 63.90 | $65.30 | 62345 |
| 2021-10-07 | 63.88 | $64.78 | 75900 |
| 2021-10-06 | 63.89 | $63.83 | 97838 |
| 2021-10-05 | 63.96 | $63.88 | 84700 |
| 2021-10-04 | 64.04 | $63.48 | 123137 |
| 2021-10-01 | 64.18 | $63.43 | 123200 |
| 2021-09-30 | 64.31 | $62.95 | 110800 |
| 2021-09-29 | 64.42 | $62.84 | 80200 |
| 2021-09-28 | 64.53 | $63.22 | 123736 |
| 2021-09-27 | 64.62 | $64.31 | 94237 |
| 2021-09-24 | 64.67 | $63.92 | 90418 |
| 2021-09-23 | 64.70 | $64.10 | 105235 |
| 2021-09-22 | 64.76 | $63.29 | 100400 |
| 2021-09-21 | 64.86 | $62.58 | 109700 |
| 2021-09-20 | 64.96 | $62.69 | 148700 |
| 2021-09-17 | 65.00 | $63.94 | 66400 |
| 2021-09-16 | 64.95 | $64.67 | 158418 |
| 2021-09-15 | 64.93 | $65.27 | 70600 |
| 2021-09-14 | 64.89 | $64.50 | 126500 |
| 2021-09-13 | 64.92 | $65.03 | 90538 |
| 2021-09-10 | 64.95 | $64.81 | 187700 |
| 2021-09-09 | 64.99 | $65.12 | 77700 |
| 2021-09-08 | 65.01 | $65.19 | 162009 |
| 2021-09-07 | 65.03 | $65.53 | 144300 |
| 2021-09-03 | 65.00 | $66.16 | 77500 |
| 2021-09-02 | 64.95 | $66.06 | 135300 |
| 2021-09-01 | 64.90 | $65.24 | 107401 |
| 2021-08-31 | 64.87 | $64.95 | 150500 |
| 2021-08-30 | 64.86 | $65.10 | 192648 |
| 2021-08-27 | 64.84 | $65.28 | 158100 |
| 2021-08-26 | 64.82 | $64.53 | 87100 |
| 2021-08-25 | 64.85 | $65.33 | 71400 |
| 2021-08-24 | 64.80 | $65.19 | 186600 |
| 2021-08-23 | 64.73 | $64.62 | 68700 |
| 2021-08-20 | 64.71 | $63.46 | 135600 |
| 2021-08-19 | 64.74 | $63.05 | 81747 |
| 2021-08-18 | 64.78 | $64.13 | 86200 |
| 2021-08-17 | 64.77 | $64.53 | 100200 |
| 2021-08-16 | 64.68 | $65.16 | 67200 |
| 2021-08-13 | 64.52 | $65.54 | 113324 |
| 2021-08-12 | 64.40 | $65.56 | 79828 |
| 2021-08-11 | 64.32 | $65.66 | 80134 |
| 2021-08-10 | 64.24 | $65.45 | 115407 |
| 2021-08-09 | 64.19 | $64.95 | 59300 |
| 2021-08-06 | 64.17 | $65.15 | 218800 |
| 2021-08-05 | 64.15 | $65.07 | 74900 |
| 2021-08-04 | 64.08 | $64.64 | 89629 |
| 2021-08-03 | 64.09 | $64.79 | 110320 |
| 2021-08-02 | 64.09 | $64.80 | 169631 |
| 2021-07-30 | 64.12 | $64.85 | 73100 |
| 2021-07-29 | 64.14 | $65.04 | 117732 |
| 2021-07-28 | 64.13 | $64.31 | 141701 |
| 2021-07-27 | 64.15 | $63.91 | 78100 |
| 2021-07-26 | 64.20 | $64.15 | 127238 |
| 2021-07-23 | 64.27 | $64.15 | 107800 |
| 2021-07-22 | 64.33 | $63.82 | 56114 |
| 2021-07-21 | 64.40 | $63.88 | 117408 |
| 2021-07-20 | 64.47 | $62.75 | 153938 |
| 2021-07-19 | 64.60 | $61.83 | 157500 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
101.01
2026-07-17
Close Price
$102.47
Vol: 61199
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
54.90
Average
70.40
Maximum
101.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 101.01 | $102.47 | 61199 |
| 2026-07-16 | 100.86 | $102.47 | 194943 |
| 2026-07-15 | 100.69 | $102.61 | 128100 |
| 2026-07-14 | 100.49 | $102.11 | 148300 |
| 2026-07-13 | 100.32 | $101.30 | 205400 |
| 2026-07-10 | 100.22 | $101.26 | 198046 |
| 2026-07-09 | 100.11 | $100.77 | 141423 |
| 2026-07-08 | 100.04 | $100.04 | 179500 |
| 2026-07-07 | 100.03 | $100.76 | 161300 |
| 2026-07-06 | 99.96 | $100.24 | 238500 |
| 2026-07-02 | 99.93 | $99.69 | 400000 |
| 2026-07-01 | 99.95 | $99.52 | 235119 |
| 2026-06-30 | 100.00 | $99.40 | 362600 |
| 2026-06-29 | 100.06 | $99.23 | 159734 |
| 2026-06-26 | 100.15 | $99.76 | 243630 |
| 2026-06-25 | 100.19 | $99.47 | 250709 |
| 2026-06-24 | 100.27 | $98.83 | 294400 |
| 2026-06-23 | 100.42 | $99.39 | 235900 |
| 2026-06-22 | 100.53 | $100.08 | 266200 |
| 2026-06-18 | 100.57 | $100.06 | 241000 |
| 2026-06-17 | 100.63 | $100.65 | 387033 |
| 2026-06-16 | 100.63 | $102.20 | 243665 |
| 2026-06-15 | 100.46 | $101.88 | 331500 |
| 2026-06-12 | 100.31 | $101.25 | 232400 |
| 2026-06-11 | 100.21 | $100.74 | 298624 |
| 2026-06-10 | 100.15 | $99.44 | 388106 |
| 2026-06-09 | 100.23 | $99.93 | 259806 |
| 2026-06-08 | 100.26 | $99.94 | 129826 |
| 2026-06-05 | 100.30 | $99.83 | 253600 |
| 2026-06-04 | 100.34 | $102.06 | 127700 |
| 2026-06-03 | 100.16 | $100.82 | 151400 |
| 2026-06-02 | 100.10 | $102.12 | 114346 |
| 2026-06-01 | 99.88 | $100.85 | 286800 |
| 2026-05-29 | 99.78 | $100.93 | 230600 |
| 2026-05-28 | 99.66 | $100.65 | 226830 |
| 2026-05-27 | 99.55 | $100.05 | 219516 |
| 2026-05-26 | 99.50 | $100.74 | 224239 |
| 2026-05-22 | 99.37 | $100.54 | 223900 |
| 2026-05-21 | 99.25 | $100.66 | 211600 |
| 2026-05-20 | 99.10 | $100.11 | 858019 |
| 2026-05-19 | 98.99 | $98.78 | 708925 |
| 2026-05-18 | 99.02 | $98.96 | 575500 |
| 2026-05-15 | 99.02 | $98.53 | 482013 |
| 2026-05-14 | 99.07 | $99.83 | 312826 |
| 2026-05-13 | 99.00 | $99.06 | 1.0M |
| 2026-05-12 | 98.99 | $99.90 | 198100 |
| 2026-05-11 | 98.89 | $99.77 | 241600 |
| 2026-05-08 | 98.80 | $99.62 | 169635 |
| 2026-05-07 | 98.71 | $99.14 | 333300 |
| 2026-05-06 | 98.67 | $99.73 | 258319 |
| 2026-05-05 | 98.56 | $98.89 | 332200 |
| 2026-05-04 | 98.52 | $99.26 | 1.3M |
| 2026-05-01 | 98.45 | $100.20 | 172300 |
| 2026-04-30 | 98.26 | $100.51 | 272800 |
| 2026-04-29 | 98.02 | $97.68 | 212930 |
| 2026-04-28 | 98.06 | $98.44 | 275033 |
| 2026-04-27 | 98.02 | $99.35 | 175700 |
| 2026-04-24 | 97.88 | $99.37 | 179700 |
| 2026-04-23 | 97.72 | $99.29 | 106046 |
| 2026-04-22 | 97.56 | $99.35 | 112000 |
| 2026-04-21 | 97.37 | $99.10 | 174521 |
| 2026-04-20 | 97.19 | $100.72 | 220006 |
| 2026-04-17 | 96.81 | $100.24 | 174200 |
| 2026-04-16 | 96.45 | $99.28 | 174006 |
| 2026-04-15 | 96.16 | $99.46 | 200000 |
| 2026-04-14 | 95.81 | $98.85 | 387400 |
| 2026-04-13 | 95.49 | $98.13 | 281100 |
| 2026-04-10 | 95.21 | $97.33 | 530700 |
| 2026-04-09 | 94.99 | $96.76 | 276911 |
| 2026-04-08 | 94.80 | $97.07 | 207500 |
| 2026-04-07 | 94.56 | $95.45 | 244016 |
| 2026-04-06 | 94.47 | $95.16 | 225195 |
| 2026-04-02 | 94.40 | $94.92 | 331611 |
| 2026-04-01 | 94.34 | $94.63 | 264700 |
| 2026-03-31 | 94.31 | $94.06 | 476400 |
| 2026-03-30 | 94.34 | $91.66 | 299529 |
| 2026-03-27 | 94.62 | $91.96 | 146000 |
| 2026-03-26 | 94.90 | $92.14 | 268200 |
| 2026-03-25 | 95.19 | $93.71 | 321208 |
| 2026-03-24 | 95.35 | $92.73 | 206100 |
| 2026-03-23 | 95.62 | $93.26 | 283443 |
| 2026-03-20 | 95.87 | $91.58 | 910600 |
| 2026-03-19 | 96.32 | $92.97 | 294200 |
| 2026-03-18 | 96.67 | $94.23 | 326944 |
| 2026-03-17 | 96.93 | $96.09 | 241600 |
| 2026-03-16 | 97.02 | $96.06 | 290400 |
| 2026-03-13 | 97.12 | $94.69 | 273514 |
| 2026-03-12 | 97.38 | $96.01 | 334800 |
| 2026-03-11 | 97.52 | $97.10 | 255719 |
| 2026-03-10 | 97.57 | $97.45 | 276734 |
| 2026-03-09 | 97.58 | $97.34 | 376027 |
| 2026-03-06 | 97.60 | $96.92 | 587541 |
| 2026-03-05 | 97.68 | $97.85 | 262400 |
| 2026-03-04 | 97.66 | $98.81 | 394630 |
| 2026-03-03 | 97.54 | $98.14 | 959349 |
| 2026-03-02 | 97.47 | $100.01 | 226000 |
| 2026-02-27 | 97.20 | $99.62 | 311339 |
| 2026-02-26 | 96.95 | $99.95 | 439300 |
| 2026-02-25 | 96.63 | $98.92 | 294800 |
| 2026-02-24 | 96.39 | $98.20 | 175100 |
| 2026-02-23 | 96.20 | $97.82 | 228448 |
| 2026-02-20 | 96.03 | $98.25 | 304245 |
| 2026-02-19 | 95.80 | $97.51 | 251914 |
| 2026-02-18 | 95.62 | $97.13 | 214900 |
| 2026-02-17 | 95.46 | $96.07 | 188900 |
| 2026-02-13 | 95.40 | $96.45 | 288448 |
| 2026-02-12 | 95.29 | $95.04 | 197446 |
| 2026-02-11 | 95.31 | $97.23 | 239106 |
| 2026-02-10 | 95.11 | $97.65 | 232620 |
| 2026-02-09 | 94.84 | $96.83 | 176700 |
| 2026-02-06 | 94.63 | $94.68 | 141800 |
| 2026-02-05 | 94.63 | $93.28 | 220311 |
| 2026-02-04 | 94.77 | $94.79 | 373006 |
| 2026-02-03 | 94.77 | $94.50 | 495711 |
| 2026-02-02 | 94.80 | $93.98 | 370300 |
| 2026-01-30 | 94.88 | $93.43 | 2.3M |
| 2026-01-29 | 95.04 | $97.24 | 1.8M |
| 2026-01-28 | 94.81 | $96.88 | 346600 |
| 2026-01-27 | 94.59 | $96.63 | 265341 |
| 2026-01-26 | 94.37 | $95.86 | 194412 |
| 2026-01-23 | 94.22 | $96.10 | 181200 |
| 2026-01-22 | 94.02 | $95.15 | 196819 |
| 2026-01-21 | 93.90 | $94.68 | 302300 |
| 2026-01-20 | 93.82 | $94.28 | 222900 |
| 2026-01-16 | 93.77 | $94.93 | 190761 |
| 2026-01-15 | 93.65 | $95.11 | 190600 |
| 2026-01-14 | 93.49 | $94.85 | 238405 |
| 2026-01-13 | 93.35 | $94.80 | 565506 |
| 2026-01-12 | 93.19 | $94.88 | 408400 |
| 2026-01-09 | 93.02 | $94.00 | 304600 |
| 2026-01-08 | 92.91 | $93.77 | 320418 |
| 2026-01-07 | 92.82 | $93.02 | 253748 |
| 2026-01-06 | 92.80 | $94.21 | 160000 |
| 2026-01-05 | 92.66 | $94.12 | 166000 |
| 2026-01-02 | 92.50 | $93.42 | 165800 |
| 2025-12-31 | 92.40 | $93.00 | 98400 |
| 2025-12-30 | 92.34 | $93.66 | 126700 |
| 2025-12-29 | 92.20 | $93.73 | 212322 |
| 2025-12-26 | 92.04 | $94.38 | 279400 |
| 2025-12-24 | 91.80 | $94.11 | 121500 |
| 2025-12-23 | 91.55 | $93.95 | 213108 |
| 2025-12-22 | 91.30 | $93.99 | 364300 |
| 2025-12-19 | 91.02 | $93.23 | 321211 |
| 2025-12-18 | 90.78 | $92.48 | 186008 |
| 2025-12-17 | 90.61 | $91.84 | 237600 |
| 2025-12-16 | 90.48 | $92.00 | 185543 |
| 2025-12-15 | 90.32 | $92.56 | 176621 |
| 2025-12-12 | 90.08 | $92.61 | 240400 |
| 2025-12-11 | 89.81 | $92.75 | 239900 |
| 2025-12-10 | 89.50 | $92.24 | 195227 |
| 2025-12-09 | 89.21 | $91.01 | 155454 |
| 2025-12-08 | 89.03 | $90.87 | 146000 |
| 2025-12-05 | 88.83 | $91.49 | 224500 |
| 2025-12-04 | 88.55 | $91.09 | 288823 |
| 2025-12-03 | 88.28 | $90.26 | 285211 |
| 2025-12-02 | 88.08 | $89.72 | 155820 |
| 2025-12-01 | 87.90 | $89.69 | 107800 |
| 2025-11-28 | 87.72 | $90.37 | 291200 |
| 2025-11-26 | 87.44 | $89.75 | 150833 |
| 2025-11-25 | 87.19 | $88.68 | 191700 |
| 2025-11-24 | 87.04 | $87.74 | 143138 |
| 2025-11-21 | 86.96 | $86.91 | 142900 |
| 2025-11-20 | 86.97 | $86.06 | 142710 |
| 2025-11-19 | 87.06 | $87.09 | 169646 |
| 2025-11-18 | 87.06 | $87.08 | 167437 |
| 2025-11-17 | 87.06 | $86.67 | 140405 |
| 2025-11-14 | 87.10 | $87.45 | 132300 |
| 2025-11-13 | 87.06 | $87.17 | 217200 |
| 2025-11-12 | 87.05 | $88.89 | 121700 |
| 2025-11-11 | 86.86 | $87.71 | 106002 |
| 2025-11-10 | 86.77 | $87.32 | 134744 |
| 2025-11-07 | 86.71 | $86.13 | 191200 |
| 2025-11-06 | 86.77 | $85.55 | 206208 |
| 2025-11-05 | 86.90 | $86.25 | 721300 |
| 2025-11-04 | 86.97 | $85.48 | 147100 |
| 2025-11-03 | 87.13 | $86.98 | 184213 |
| 2025-10-31 | 87.14 | $87.11 | 400300 |
| 2025-10-30 | 87.14 | $87.01 | 219711 |
| 2025-10-29 | 87.16 | $87.18 | 228839 |
| 2025-10-28 | 87.16 | $88.27 | 378800 |
| 2025-10-27 | 87.04 | $87.53 | 428400 |
| 2025-10-24 | 86.99 | $87.58 | 167100 |
| 2025-10-23 | 86.92 | $87.20 | 124000 |
| 2025-10-22 | 86.90 | $86.64 | 168700 |
| 2025-10-21 | 86.92 | $86.14 | 120439 |
| 2025-10-20 | 87.00 | $87.26 | 93805 |
| 2025-10-17 | 86.98 | $86.52 | 137600 |
| 2025-10-16 | 87.03 | $86.98 | 153938 |
| 2025-10-15 | 87.03 | $87.72 | 215009 |
| 2025-10-14 | 86.96 | $87.11 | 165137 |
| 2025-10-13 | 86.94 | $87.20 | 234834 |
| 2025-10-10 | 86.92 | $86.05 | 135330 |
| 2025-10-09 | 87.01 | $87.12 | 263000 |
| 2025-10-08 | 86.99 | $88.12 | 149900 |
| 2025-10-07 | 86.88 | $87.91 | 103600 |
| 2025-10-06 | 86.77 | $88.46 | 103506 |
| 2025-10-03 | 86.59 | $88.40 | 148000 |
| 2025-10-02 | 86.40 | $87.23 | 391310 |
| 2025-10-01 | 86.31 | $87.20 | 204540 |
| 2025-09-30 | 86.22 | $87.23 | 163100 |
| 2025-09-29 | 86.11 | $86.95 | 498201 |
| 2025-09-26 | 86.02 | $86.21 | 121900 |
| 2025-09-25 | 86.00 | $86.23 | 182100 |
| 2025-09-24 | 85.98 | $86.64 | 229007 |
| 2025-09-23 | 85.91 | $87.08 | 1.0M |
| 2025-09-22 | 85.79 | $88.06 | 376000 |
| 2025-09-19 | 85.55 | $87.90 | 235100 |
| 2025-09-18 | 85.30 | $86.96 | 299810 |
| 2025-09-17 | 85.12 | $86.67 | 184300 |
| 2025-09-16 | 84.96 | $86.74 | 148428 |
| 2025-09-15 | 84.77 | $86.91 | 125800 |
| 2025-09-12 | 84.55 | $86.07 | 187432 |
| 2025-09-11 | 84.39 | $86.49 | 593343 |
| 2025-09-10 | 84.17 | $85.62 | 177625 |
| 2025-09-09 | 84.02 | $85.46 | 114400 |
| 2025-09-08 | 83.86 | $85.61 | 170200 |
| 2025-09-05 | 83.68 | $85.43 | 91800 |
| 2025-09-04 | 83.50 | $85.38 | 110100 |
| 2025-09-03 | 83.30 | $85.04 | 373500 |
| 2025-09-02 | 83.11 | $84.73 | 322700 |
| 2025-08-29 | 82.94 | $85.01 | 905006 |
| 2025-08-28 | 82.73 | $84.38 | 123300 |
| 2025-08-27 | 82.55 | $84.22 | 219137 |
| 2025-08-26 | 82.38 | $83.54 | 129100 |
| 2025-08-25 | 82.25 | $82.91 | 147100 |
| 2025-08-22 | 82.19 | $83.64 | 129933 |
| 2025-08-21 | 82.03 | $82.41 | 225240 |
| 2025-08-20 | 81.99 | $82.16 | 313000 |
| 2025-08-19 | 81.97 | $81.99 | 286100 |
| 2025-08-18 | 81.97 | $82.47 | 174500 |
| 2025-08-15 | 81.92 | $82.40 | 115505 |
| 2025-08-14 | 81.87 | $82.44 | 109639 |
| 2025-08-13 | 81.81 | $83.02 | 188724 |
| 2025-08-12 | 81.68 | $82.69 | 98000 |
| 2025-08-11 | 81.58 | $82.42 | 101147 |
| 2025-08-08 | 81.49 | $82.45 | 109415 |
| 2025-08-07 | 81.39 | $82.56 | 130400 |
| 2025-08-06 | 81.26 | $83.16 | 194210 |
| 2025-08-05 | 81.06 | $81.77 | 290600 |
| 2025-08-04 | 80.99 | $81.22 | 217111 |
| 2025-08-01 | 80.97 | $80.00 | 469231 |
| 2025-07-31 | 81.07 | $80.45 | 312201 |
| 2025-07-30 | 81.13 | $80.80 | 227400 |
| 2025-07-29 | 81.17 | $81.58 | 244521 |
| 2025-07-28 | 81.12 | $81.51 | 409100 |
| 2025-07-25 | 81.08 | $81.93 | 167548 |
| 2025-07-24 | 80.99 | $81.91 | 196725 |
| 2025-07-23 | 80.90 | $82.33 | 305901 |
| 2025-07-22 | 80.75 | $82.12 | 191739 |
| 2025-07-21 | 80.60 | $81.46 | 224842 |
| 2025-07-18 | 80.51 | $81.32 | 149449 |
| 2025-07-17 | 80.43 | $81.48 | 1.1M |
| 2025-07-16 | 80.32 | $81.01 | 346300 |
| 2025-07-15 | 80.24 | $80.44 | 468919 |
| 2025-07-14 | 80.22 | $81.08 | 696800 |
| 2025-07-11 | 80.13 | $80.56 | 2.8M |
| 2025-07-10 | 80.09 | $80.99 | 127405 |
| 2025-07-09 | 79.99 | $80.50 | 123848 |
| 2025-07-08 | 79.94 | $80.33 | 151100 |
| 2025-07-07 | 79.90 | $80.75 | 259829 |
| 2025-07-03 | 79.81 | $81.47 | 251600 |
| 2025-07-02 | 79.63 | $80.85 | 225137 |
| 2025-07-01 | 79.51 | $80.73 | 469200 |
| 2025-06-30 | 79.38 | $80.70 | 245833 |
| 2025-06-27 | 79.24 | $79.72 | 224743 |
| 2025-06-26 | 79.19 | $80.18 | 332200 |
| 2025-06-25 | 79.08 | $79.17 | 208141 |
| 2025-06-24 | 79.07 | $79.70 | 1.2M |
| 2025-06-23 | 79.01 | $79.66 | 303800 |
| 2025-06-20 | 78.94 | $79.22 | 182400 |
| 2025-06-18 | 78.91 | $79.68 | 286200 |
| 2025-06-17 | 78.83 | $79.91 | 323700 |
| 2025-06-16 | 78.71 | $80.44 | 616400 |
| 2025-06-13 | 78.53 | $80.12 | 179705 |
| 2025-06-12 | 78.36 | $80.32 | 117827 |
| 2025-06-11 | 78.16 | $79.83 | 210819 |
| 2025-06-10 | 77.98 | $79.45 | 183900 |
| 2025-06-09 | 77.83 | $79.14 | 355200 |
| 2025-06-06 | 77.69 | $79.37 | 194820 |
| 2025-06-05 | 77.51 | $79.27 | 268707 |
| 2025-06-04 | 77.32 | $79.17 | 148800 |
| 2025-06-03 | 77.13 | $79.30 | 126500 |
| 2025-06-02 | 76.90 | $79.44 | 128419 |
| 2025-05-30 | 76.63 | $78.75 | 138500 |
| 2025-05-29 | 76.41 | $78.36 | 412600 |
| 2025-05-28 | 76.21 | $78.35 | 129200 |
| 2025-05-27 | 75.98 | $78.40 | 242200 |
| 2025-05-23 | 75.73 | $77.85 | 185306 |
| 2025-05-22 | 75.50 | $77.10 | 136807 |
| 2025-05-21 | 75.34 | $77.00 | 319100 |
| 2025-05-20 | 75.16 | $77.39 | 162740 |
| 2025-05-19 | 74.93 | $77.09 | 320800 |
| 2025-05-16 | 74.70 | $76.84 | 139700 |
| 2025-05-15 | 74.47 | $76.75 | 854038 |
| 2025-05-14 | 74.23 | $76.07 | 813029 |
| 2025-05-13 | 74.04 | $75.91 | 226700 |
| 2025-05-12 | 73.84 | $75.41 | 328440 |
| 2025-05-09 | 73.68 | $75.15 | 193500 |
| 2025-05-08 | 73.52 | $75.06 | 316800 |
| 2025-05-07 | 73.36 | $75.24 | 576634 |
| 2025-05-06 | 73.16 | $75.04 | 240048 |
| 2025-05-05 | 72.96 | $74.92 | 104300 |
| 2025-05-02 | 72.76 | $75.17 | 241806 |
| 2025-05-01 | 72.51 | $74.28 | 277804 |
| 2025-04-30 | 72.32 | $74.51 | 966318 |
| 2025-04-29 | 72.09 | $74.51 | 152305 |
| 2025-04-28 | 71.83 | $74.32 | 87324 |
| 2025-04-25 | 71.57 | $73.79 | 192000 |
| 2025-04-24 | 71.34 | $73.80 | 166731 |
| 2025-04-23 | 71.08 | $72.85 | 288000 |
| 2025-04-22 | 70.89 | $72.65 | 158200 |
| 2025-04-21 | 70.71 | $71.59 | 121000 |
| 2025-04-17 | 70.61 | $72.05 | 230824 |
| 2025-04-16 | 70.46 | $71.61 | 561423 |
| 2025-04-15 | 70.34 | $71.14 | 217015 |
| 2025-04-14 | 70.26 | $71.04 | 406730 |
| 2025-04-11 | 70.18 | $70.14 | 868800 |
| 2025-04-10 | 70.18 | $68.08 | 392300 |
| 2025-04-09 | 70.40 | $69.50 | 333425 |
| 2025-04-08 | 70.49 | $65.42 | 617247 |
| 2025-04-07 | 71.03 | $66.41 | 930549 |
| 2025-04-04 | 71.52 | $67.47 | 577000 |
| 2025-04-03 | 71.94 | $71.43 | 317246 |
| 2025-04-02 | 71.99 | $73.03 | 411036 |
| 2025-04-01 | 71.89 | $72.30 | 202737 |
| 2025-03-31 | 71.84 | $71.56 | 604100 |
| 2025-03-28 | 71.87 | $71.22 | 148648 |
| 2025-03-27 | 71.94 | $72.41 | 141329 |
| 2025-03-26 | 71.89 | $72.59 | 243800 |
| 2025-03-25 | 71.82 | $73.16 | 130547 |
| 2025-03-24 | 71.68 | $73.03 | 160300 |
| 2025-03-21 | 71.53 | $71.92 | 188729 |
| 2025-03-20 | 71.49 | $72.26 | 147300 |
| 2025-03-19 | 71.41 | $72.15 | 390444 |
| 2025-03-18 | 71.34 | $71.30 | 167109 |
| 2025-03-17 | 71.34 | $71.62 | 172907 |
| 2025-03-14 | 71.31 | $70.61 | 155200 |
| 2025-03-13 | 71.38 | $69.15 | 199414 |
| 2025-03-12 | 71.62 | $70.09 | 398602 |
| 2025-03-11 | 71.78 | $69.52 | 463200 |
| 2025-03-10 | 72.02 | $69.91 | 230400 |
| 2025-03-07 | 72.24 | $71.26 | 579509 |
| 2025-03-06 | 72.34 | $71.00 | 218120 |
| 2025-03-05 | 72.48 | $71.62 | 497822 |
| 2025-03-04 | 72.57 | $70.15 | 296424 |
| 2025-03-03 | 72.83 | $71.29 | 276900 |
| 2025-02-28 | 72.99 | $72.65 | 185131 |
| 2025-02-27 | 73.03 | $71.81 | 204706 |
| 2025-02-26 | 73.15 | $72.81 | 275400 |
| 2025-02-25 | 73.19 | $72.62 | 2.3M |
| 2025-02-24 | 73.25 | $72.61 | 2.4M |
| 2025-02-21 | 73.32 | $72.84 | 183545 |
| 2025-02-20 | 73.37 | $74.09 | 124200 |
| 2025-02-19 | 73.29 | $74.22 | 130900 |
| 2025-02-18 | 73.19 | $74.51 | 161500 |
| 2025-02-14 | 73.05 | $74.08 | 209300 |
| 2025-02-13 | 72.95 | $74.69 | 446700 |
| 2025-02-12 | 72.76 | $73.68 | 346930 |
| 2025-02-11 | 72.67 | $73.92 | 404449 |
| 2025-02-10 | 72.53 | $73.81 | 437732 |
| 2025-02-07 | 72.40 | $73.31 | 237500 |
| 2025-02-06 | 72.30 | $73.43 | 524000 |
| 2025-02-05 | 72.19 | $73.35 | 864648 |
| 2025-02-04 | 72.06 | $72.63 | 254300 |
| 2025-02-03 | 72.00 | $71.36 | 361701 |
| 2025-01-31 | 72.07 | $72.30 | 304000 |
| 2025-01-30 | 72.05 | $73.37 | 274610 |
| 2025-01-29 | 71.91 | $72.77 | 218000 |
| 2025-01-28 | 71.82 | $72.75 | 127000 |
| 2025-01-27 | 71.72 | $72.51 | 490900 |
| 2025-01-24 | 71.64 | $72.83 | 144900 |
| 2025-01-23 | 71.51 | $72.66 | 250015 |
| 2025-01-22 | 71.39 | $72.15 | 190600 |
| 2025-01-21 | 71.31 | $72.40 | 159000 |
| 2025-01-17 | 71.20 | $71.11 | 149139 |
| 2025-01-16 | 71.20 | $70.81 | 253900 |
| 2025-01-15 | 71.25 | $71.02 | 395433 |
| 2025-01-14 | 71.27 | $70.23 | 152000 |
| 2025-01-13 | 71.38 | $69.94 | 274300 |
| 2025-01-10 | 71.53 | $70.31 | 255902 |
| 2025-01-08 | 71.66 | $71.35 | 710200 |
| 2025-01-07 | 71.69 | $71.11 | 183900 |
| 2025-01-06 | 71.75 | $71.49 | 187505 |
| 2025-01-03 | 71.78 | $71.10 | 148546 |
| 2025-01-02 | 71.85 | $70.78 | 229302 |
| 2024-12-31 | 71.96 | $70.59 | 192845 |
| 2024-12-30 | 72.11 | $70.33 | 182800 |
| 2024-12-27 | 72.30 | $70.53 | 174000 |
| 2024-12-26 | 72.48 | $70.85 | 212949 |
| 2024-12-24 | 72.65 | $70.75 | 86529 |
| 2024-12-23 | 72.85 | $71.25 | 235727 |
| 2024-12-20 | 73.02 | $70.68 | 364533 |
| 2024-12-19 | 73.27 | $70.12 | 351900 |
| 2024-12-18 | 73.60 | $70.34 | 383700 |
| 2024-12-17 | 73.95 | $72.55 | 178300 |
| 2024-12-16 | 74.09 | $72.90 | 162338 |
| 2024-12-13 | 74.22 | $73.32 | 272916 |
| 2024-12-12 | 74.31 | $73.71 | 140600 |
| 2024-12-11 | 74.38 | $74.74 | 425700 |
| 2024-12-10 | 74.34 | $74.20 | 226600 |
| 2024-12-09 | 74.35 | $74.50 | 112309 |
| 2024-12-06 | 74.34 | $74.91 | 181522 |
| 2024-12-05 | 74.28 | $75.48 | 184300 |
| 2024-12-04 | 74.15 | $75.13 | 218742 |
| 2024-12-03 | 74.05 | $75.07 | 402300 |
| 2024-12-02 | 73.94 | $75.18 | 272056 |
| 2024-11-29 | 73.81 | $75.45 | 95500 |
| 2024-11-27 | 73.63 | $74.92 | 119800 |
| 2024-11-26 | 73.50 | $74.47 | 413436 |
| 2024-11-25 | 73.40 | $74.87 | 305300 |
| 2024-11-22 | 73.24 | $75.00 | 348600 |
| 2024-11-21 | 73.06 | $74.83 | 173937 |
| 2024-11-20 | 72.87 | $73.70 | 125000 |
| 2024-11-19 | 72.78 | $73.70 | 195600 |
| 2024-11-18 | 72.68 | $73.33 | 150700 |
| 2024-11-15 | 72.62 | $72.80 | 270944 |
| 2024-11-14 | 72.60 | $73.42 | 241900 |
| 2024-11-13 | 72.51 | $73.56 | 133735 |
| 2024-11-12 | 72.40 | $73.58 | 205300 |
| 2024-11-11 | 72.27 | $73.15 | 170800 |
| 2024-11-08 | 72.18 | $72.94 | 130100 |
| 2024-11-07 | 72.10 | $73.50 | 188810 |
| 2024-11-06 | 71.96 | $72.44 | 131220 |
| 2024-11-05 | 71.91 | $72.11 | 137432 |
| 2024-11-04 | 71.88 | $71.32 | 156300 |
| 2024-11-01 | 71.94 | $70.97 | 260400 |
| 2024-10-31 | 72.05 | $70.80 | 170133 |
| 2024-10-30 | 72.18 | $71.89 | 119900 |
| 2024-10-29 | 72.21 | $71.94 | 132303 |
| 2024-10-28 | 72.23 | $72.17 | 441500 |
| 2024-10-25 | 72.24 | $71.73 | 140225 |
| 2024-10-24 | 72.30 | $72.16 | 211400 |
| 2024-10-23 | 72.31 | $72.36 | 301800 |
| 2024-10-22 | 72.30 | $72.81 | 160414 |
| 2024-10-21 | 72.25 | $72.77 | 133500 |
| 2024-10-18 | 72.20 | $73.22 | 112630 |
| 2024-10-17 | 72.09 | $72.90 | 132014 |
| 2024-10-16 | 72.00 | $72.77 | 141043 |
| 2024-10-15 | 71.92 | $72.21 | 91800 |
| 2024-10-14 | 71.89 | $72.50 | 84715 |
| 2024-10-11 | 71.83 | $72.48 | 108700 |
| 2024-10-10 | 71.76 | $72.04 | 86700 |
| 2024-10-09 | 71.73 | $72.01 | 270127 |
| 2024-10-08 | 71.70 | $71.87 | 146700 |
| 2024-10-07 | 71.68 | $72.06 | 214400 |
| 2024-10-04 | 71.64 | $72.55 | 99600 |
| 2024-10-03 | 71.55 | $71.97 | 160400 |
| 2024-10-02 | 71.50 | $72.42 | 536027 |
| 2024-10-01 | 71.41 | $72.52 | 188810 |
| 2024-09-30 | 71.29 | $72.29 | 96100 |
| 2024-09-27 | 71.18 | $72.19 | 127710 |
| 2024-09-26 | 71.08 | $72.53 | 176111 |
| 2024-09-25 | 70.93 | $72.15 | 506411 |
| 2024-09-24 | 70.80 | $72.52 | 134748 |
| 2024-09-23 | 70.61 | $72.45 | 395700 |
| 2024-09-20 | 70.42 | $72.05 | 93000 |
| 2024-09-19 | 70.25 | $72.08 | 191214 |
| 2024-09-18 | 70.06 | $70.98 | 123110 |
| 2024-09-17 | 69.96 | $71.39 | 113513 |
| 2024-09-16 | 69.81 | $71.51 | 97700 |
| 2024-09-13 | 69.63 | $71.06 | 100100 |
| 2024-09-12 | 69.48 | $70.84 | 213601 |
| 2024-09-11 | 69.34 | $70.21 | 320224 |
| 2024-09-10 | 69.25 | $69.41 | 220936 |
| 2024-09-09 | 69.23 | $69.84 | 530523 |
| 2024-09-06 | 69.16 | $68.94 | 295500 |
| 2024-09-05 | 69.19 | $69.73 | 180735 |
| 2024-09-04 | 69.13 | $69.93 | 295300 |
| 2024-09-03 | 69.05 | $69.74 | 237644 |
| 2024-08-30 | 68.97 | $70.91 | 131529 |
| 2024-08-29 | 68.77 | $70.45 | 187000 |
| 2024-08-28 | 68.59 | $70.22 | 118600 |
| 2024-08-27 | 68.42 | $70.70 | 120128 |
| 2024-08-26 | 68.18 | $70.75 | 107500 |
| 2024-08-23 | 67.91 | $70.44 | 111032 |
| 2024-08-22 | 67.64 | $69.24 | 162100 |
| 2024-08-21 | 67.47 | $69.49 | 155200 |
| 2024-08-20 | 67.26 | $69.11 | 145612 |
| 2024-08-19 | 67.07 | $69.27 | 98900 |
| 2024-08-16 | 66.84 | $68.81 | 143700 |
| 2024-08-15 | 66.63 | $68.53 | 144707 |
| 2024-08-14 | 66.43 | $67.75 | 250045 |
| 2024-08-13 | 66.29 | $67.32 | 302900 |
| 2024-08-12 | 66.18 | $66.47 | 137000 |
| 2024-08-09 | 66.15 | $66.32 | 153802 |
| 2024-08-08 | 66.13 | $66.05 | 185012 |
| 2024-08-07 | 66.14 | $64.92 | 318303 |
| 2024-08-06 | 66.27 | $64.90 | 345015 |
| 2024-08-05 | 66.41 | $64.00 | 493200 |
| 2024-08-02 | 66.67 | $65.13 | 310200 |
| 2024-08-01 | 66.83 | $66.59 | 346306 |
| 2024-07-31 | 66.86 | $68.08 | 346831 |
| 2024-07-30 | 66.73 | $67.05 | 275500 |
| 2024-07-29 | 66.69 | $66.86 | 142412 |
| 2024-07-26 | 66.67 | $67.07 | 169900 |
| 2024-07-25 | 66.63 | $66.51 | 2.1M |
| 2024-07-24 | 66.65 | $66.58 | 677200 |
| 2024-07-23 | 66.65 | $67.18 | 303909 |
| 2024-07-22 | 66.60 | $67.51 | 358733 |
| 2024-07-19 | 66.50 | $67.10 | 237008 |
| 2024-07-18 | 66.44 | $67.24 | 634100 |
| 2024-07-17 | 66.35 | $67.72 | 1.4M |
| 2024-07-16 | 66.21 | $68.21 | 451128 |
| 2024-07-15 | 66.00 | $67.49 | 3.3M |
| 2024-07-12 | 65.84 | $67.57 | 3.9M |
| 2024-07-11 | 65.66 | $67.11 | 3.1M |
| 2024-07-10 | 65.51 | $66.78 | 178246 |
| 2024-07-09 | 65.37 | $65.77 | 198700 |
| 2024-07-08 | 65.33 | $65.90 | 197348 |
| 2024-07-05 | 65.27 | $65.86 | 131605 |
| 2024-07-03 | 65.21 | $66.22 | 144728 |
| 2024-07-02 | 65.10 | $65.30 | 169200 |
| 2024-07-01 | 65.08 | $64.68 | 192743 |
| 2024-06-28 | 65.13 | $64.97 | 205749 |
| 2024-06-27 | 65.14 | $65.16 | 203647 |
| 2024-06-26 | 65.14 | $64.63 | 249016 |
| 2024-06-25 | 65.20 | $64.85 | 255706 |
| 2024-06-24 | 65.23 | $65.40 | 195834 |
| 2024-06-21 | 65.21 | $64.30 | 204209 |
| 2024-06-20 | 65.31 | $64.45 | 207616 |
| 2024-06-18 | 65.40 | $64.41 | 169714 |
| 2024-06-17 | 65.50 | $64.33 | 164300 |
| 2024-06-14 | 65.63 | $64.39 | 123000 |
| 2024-06-13 | 65.76 | $64.47 | 130936 |
| 2024-06-12 | 65.89 | $65.35 | 205839 |
| 2024-06-11 | 65.95 | $65.01 | 219106 |
| 2024-06-10 | 66.05 | $65.56 | 167149 |
| 2024-06-07 | 66.10 | $65.36 | 125600 |
| 2024-06-06 | 66.18 | $66.34 | 146500 |
| 2024-06-05 | 66.16 | $66.02 | 148131 |
| 2024-06-04 | 66.18 | $65.62 | 157300 |
| 2024-06-03 | 66.24 | $66.18 | 195700 |
| 2024-05-31 | 66.24 | $66.72 | 272400 |
| 2024-05-30 | 66.19 | $65.79 | 162438 |
| 2024-05-29 | 66.24 | $65.05 | 255800 |
| 2024-05-28 | 66.36 | $66.48 | 136313 |
| 2024-05-24 | 66.35 | $66.68 | 117800 |
| 2024-05-23 | 66.31 | $65.99 | 137000 |
| 2024-05-22 | 66.35 | $66.60 | 88500 |
| 2024-05-21 | 66.32 | $67.13 | 125600 |
| 2024-05-20 | 66.23 | $67.27 | 124828 |
| 2024-05-17 | 66.13 | $67.27 | 111800 |
| 2024-05-16 | 66.01 | $66.77 | 120548 |
| 2024-05-15 | 65.92 | $66.81 | 264542 |
| 2024-05-14 | 65.83 | $66.48 | 165400 |
| 2024-05-13 | 65.76 | $66.40 | 523700 |
| 2024-05-10 | 65.70 | $66.61 | 120543 |
| 2024-05-09 | 65.60 | $66.70 | 158800 |
| 2024-05-08 | 65.48 | $66.09 | 137406 |
| 2024-05-07 | 65.42 | $66.25 | 131500 |
| 2024-05-06 | 65.33 | $66.41 | 143313 |
| 2024-05-03 | 65.22 | $65.44 | 257219 |
| 2024-05-02 | 65.20 | $65.05 | 210218 |
| 2024-05-01 | 65.21 | $64.38 | 211500 |
| 2024-04-30 | 65.30 | $64.36 | 311400 |
| 2024-04-29 | 65.40 | $65.67 | 159600 |
| 2024-04-26 | 65.37 | $65.57 | 202208 |
| 2024-04-25 | 65.35 | $65.33 | 226324 |
| 2024-04-24 | 65.35 | $65.12 | 203626 |
| 2024-04-23 | 65.38 | $65.70 | 233414 |
| 2024-04-22 | 65.34 | $65.15 | 181202 |
| 2024-04-19 | 65.36 | $64.70 | 1.7M |
| 2024-04-18 | 65.43 | $64.21 | 202200 |
| 2024-04-17 | 65.56 | $64.11 | 255815 |
| 2024-04-16 | 65.71 | $63.81 | 238500 |
| 2024-04-15 | 65.91 | $64.31 | 447000 |
| 2024-04-12 | 66.08 | $64.80 | 385542 |
| 2024-04-11 | 66.22 | $65.82 | 303540 |
| 2024-04-10 | 66.26 | $66.14 | 390500 |
| 2024-04-09 | 66.27 | $67.12 | 437600 |
| 2024-04-08 | 66.18 | $66.83 | 217920 |
| 2024-04-05 | 66.11 | $66.73 | 169921 |
| 2024-04-04 | 66.05 | $66.29 | 224523 |
| 2024-04-03 | 66.02 | $66.55 | 412731 |
| 2024-04-02 | 65.97 | $66.31 | 301639 |
| 2024-04-01 | 65.93 | $66.66 | 277900 |
| 2024-03-28 | 65.85 | $66.81 | 217500 |
| 2024-03-27 | 65.75 | $66.43 | 210300 |
| 2024-03-26 | 65.68 | $65.83 | 321525 |
| 2024-03-25 | 65.67 | $65.94 | 365405 |
| 2024-03-22 | 65.64 | $65.94 | 272402 |
| 2024-03-21 | 65.60 | $66.62 | 169902 |
| 2024-03-20 | 65.50 | $66.74 | 272713 |
| 2024-03-19 | 65.37 | $65.77 | 242700 |
| 2024-03-18 | 65.32 | $66.03 | 247306 |
| 2024-03-15 | 65.25 | $66.07 | 309312 |
| 2024-03-14 | 65.16 | $66.13 | 116200 |
| 2024-03-13 | 65.06 | $66.81 | 167500 |
| 2024-03-12 | 64.88 | $66.23 | 206626 |
| 2024-03-11 | 64.74 | $66.01 | 156505 |
| 2024-03-08 | 64.60 | $65.86 | 224814 |
| 2024-03-07 | 64.47 | $66.17 | 279500 |
| 2024-03-06 | 64.29 | $65.33 | 264314 |
| 2024-03-05 | 64.18 | $64.81 | 339400 |
| 2024-03-04 | 64.11 | $64.81 | 384830 |
| 2024-03-01 | 64.04 | $65.00 | 125200 |
| 2024-02-29 | 63.94 | $64.40 | 532442 |
| 2024-02-28 | 63.89 | $64.04 | 203705 |
| 2024-02-27 | 63.88 | $64.39 | 222134 |
| 2024-02-26 | 63.82 | $64.59 | 307800 |
| 2024-02-23 | 63.74 | $64.85 | 212121 |
| 2024-02-22 | 63.63 | $64.58 | 1.2M |
| 2024-02-21 | 63.53 | $63.92 | 308638 |
| 2024-02-20 | 63.48 | $64.02 | 322000 |
| 2024-02-16 | 63.43 | $64.25 | 235900 |
| 2024-02-15 | 63.34 | $64.28 | 322930 |
| 2024-02-14 | 63.24 | $62.89 | 274100 |
| 2024-02-13 | 63.28 | $61.83 | 205200 |
| 2024-02-12 | 63.43 | $63.75 | 221400 |
| 2024-02-09 | 63.40 | $63.61 | 161843 |
| 2024-02-08 | 63.38 | $63.34 | 250400 |
| 2024-02-07 | 63.38 | $63.37 | 700200 |
| 2024-02-06 | 63.38 | $63.22 | 147438 |
| 2024-02-05 | 63.40 | $62.68 | 164800 |
| 2024-02-02 | 63.47 | $63.69 | 230418 |
| 2024-02-01 | 63.45 | $64.07 | 242900 |
| 2024-01-31 | 63.38 | $63.57 | 202717 |
| 2024-01-30 | 63.36 | $64.40 | 196440 |
| 2024-01-29 | 63.26 | $64.25 | 120200 |
| 2024-01-26 | 63.15 | $63.79 | 188000 |
| 2024-01-25 | 63.08 | $63.60 | 129041 |
| 2024-01-24 | 63.03 | $63.10 | 178200 |
| 2024-01-23 | 63.02 | $63.34 | 193841 |
| 2024-01-22 | 62.99 | $63.01 | 168610 |
| 2024-01-19 | 62.99 | $63.15 | 190312 |
| 2024-01-18 | 62.97 | $62.37 | 424000 |
| 2024-01-17 | 63.03 | $62.11 | 231200 |
| 2024-01-16 | 63.13 | $62.93 | 196936 |
| 2024-01-12 | 63.15 | $63.47 | 154740 |
| 2024-01-11 | 63.12 | $63.38 | 194500 |
| 2024-01-10 | 63.09 | $63.68 | 419219 |
| 2024-01-09 | 63.03 | $63.59 | 172200 |
| 2024-01-08 | 62.97 | $64.10 | 138231 |
| 2024-01-05 | 62.85 | $63.62 | 165800 |
| 2024-01-04 | 62.77 | $63.45 | 163121 |
| 2024-01-03 | 62.69 | $63.28 | 164722 |
| 2024-01-02 | 62.63 | $63.47 | 166700 |
| 2023-12-29 | 62.54 | $64.12 | 381136 |
| 2023-12-28 | 62.38 | $64.15 | 258200 |
| 2023-12-27 | 62.19 | $64.43 | 244125 |
| 2023-12-26 | 61.95 | $64.38 | 283800 |
| 2023-12-22 | 61.70 | $63.67 | 258820 |
| 2023-12-21 | 61.49 | $63.19 | 202644 |
| 2023-12-20 | 61.31 | $62.31 | 448800 |
| 2023-12-19 | 61.21 | $63.18 | 648400 |
| 2023-12-18 | 61.00 | $62.80 | 252800 |
| 2023-12-15 | 60.81 | $62.51 | 212500 |
| 2023-12-14 | 60.63 | $63.17 | 631807 |
| 2023-12-13 | 60.37 | $62.22 | 321200 |
| 2023-12-12 | 60.17 | $60.81 | 1.1M |
| 2023-12-11 | 60.10 | $61.06 | 139423 |
| 2023-12-08 | 60.00 | $60.92 | 230100 |
| 2023-12-07 | 59.91 | $60.69 | 248000 |
| 2023-12-06 | 59.82 | $60.73 | 277400 |
| 2023-12-05 | 59.73 | $61.11 | 193500 |
| 2023-12-04 | 59.58 | $61.34 | 220200 |
| 2023-12-01 | 59.40 | $61.59 | 209420 |
| 2023-11-30 | 59.17 | $60.71 | 311300 |
| 2023-11-29 | 59.00 | $60.16 | 181600 |
| 2023-11-28 | 58.88 | $59.99 | 213921 |
| 2023-11-27 | 58.76 | $59.80 | 150704 |
| 2023-11-24 | 58.66 | $60.11 | 64142 |
| 2023-11-22 | 58.50 | $59.75 | 129844 |
| 2023-11-21 | 58.37 | $59.71 | 117107 |
| 2023-11-20 | 58.23 | $59.98 | 223900 |
| 2023-11-17 | 58.05 | $59.83 | 142248 |
| 2023-11-16 | 57.86 | $59.17 | 112840 |
| 2023-11-15 | 57.72 | $59.49 | 209327 |
| 2023-11-14 | 57.53 | $59.41 | 117700 |
| 2023-11-13 | 57.34 | $58.07 | 123441 |
| 2023-11-10 | 57.26 | $57.83 | 124500 |
| 2023-11-09 | 57.20 | $57.65 | 192600 |
| 2023-11-08 | 57.15 | $57.50 | 152101 |
| 2023-11-07 | 57.12 | $57.73 | 125600 |
| 2023-11-06 | 57.05 | $58.41 | 176900 |
| 2023-11-03 | 56.91 | $58.82 | 177600 |
| 2023-11-02 | 56.71 | $57.94 | 114800 |
| 2023-11-01 | 56.58 | $55.72 | 128000 |
| 2023-10-31 | 56.67 | $55.17 | 193800 |
| 2023-10-30 | 56.82 | $55.28 | 540939 |
| 2023-10-27 | 56.99 | $54.74 | 139900 |
| 2023-10-26 | 57.22 | $55.34 | 200611 |
| 2023-10-25 | 57.42 | $55.72 | 133912 |
| 2023-10-24 | 57.60 | $55.98 | 204704 |
| 2023-10-23 | 57.77 | $56.33 | 117027 |
| 2023-10-20 | 57.92 | $56.50 | 154706 |
| 2023-10-19 | 58.07 | $57.14 | 167900 |
| 2023-10-18 | 58.17 | $57.50 | 224500 |
| 2023-10-17 | 58.24 | $58.46 | 142242 |
| 2023-10-16 | 58.22 | $58.41 | 136621 |
| 2023-10-13 | 58.20 | $57.75 | 170328 |
| 2023-10-12 | 58.24 | $57.74 | 132318 |
| 2023-10-11 | 58.30 | $58.54 | 466600 |
| 2023-10-10 | 58.27 | $58.11 | 219600 |
| 2023-10-09 | 58.29 | $57.57 | 195502 |
| 2023-10-06 | 58.37 | $56.97 | 290300 |
| 2023-10-05 | 58.51 | $56.52 | 173800 |
| 2023-10-04 | 58.72 | $55.99 | 203800 |
| 2023-10-03 | 59.01 | $56.15 | 167716 |
| 2023-10-02 | 59.31 | $56.81 | 317300 |
| 2023-09-29 | 59.57 | $58.15 | 197649 |
| 2023-09-28 | 59.72 | $58.68 | 2.2M |
| 2023-09-27 | 59.83 | $58.09 | 443237 |
| 2023-09-26 | 60.02 | $58.31 | 173607 |
| 2023-09-25 | 60.20 | $59.29 | 112717 |
| 2023-09-22 | 60.29 | $59.09 | 119200 |
| 2023-09-21 | 60.42 | $59.11 | 169000 |
| 2023-09-20 | 60.56 | $60.46 | 170900 |
| 2023-09-19 | 60.57 | $60.63 | 165100 |
| 2023-09-18 | 60.56 | $61.54 | 171606 |
| 2023-09-15 | 60.46 | $61.72 | 232422 |
| 2023-09-14 | 60.32 | $61.72 | 158248 |
| 2023-09-13 | 60.18 | $60.62 | 458942 |
| 2023-09-12 | 60.13 | $60.39 | 94009 |
| 2023-09-11 | 60.10 | $60.18 | 109500 |
| 2023-09-08 | 60.09 | $59.56 | 165316 |
| 2023-09-07 | 60.15 | $59.54 | 200000 |
| 2023-09-06 | 60.21 | $60.02 | 357200 |
| 2023-09-05 | 60.23 | $60.54 | 112400 |
| 2023-09-01 | 60.20 | $61.13 | 163000 |
| 2023-08-31 | 60.10 | $60.72 | 218100 |
| 2023-08-30 | 60.04 | $60.70 | 208400 |
| 2023-08-29 | 59.97 | $60.36 | 404905 |
| 2023-08-28 | 59.93 | $59.35 | 113613 |
| 2023-08-25 | 59.99 | $58.81 | 82615 |
| 2023-08-24 | 60.11 | $58.77 | 170500 |
| 2023-08-23 | 60.25 | $59.26 | 140000 |
| 2023-08-22 | 60.36 | $58.64 | 197200 |
| 2023-08-21 | 60.54 | $58.97 | 88639 |
| 2023-08-18 | 60.71 | $59.05 | 118700 |
| 2023-08-17 | 60.88 | $59.09 | 115800 |
| 2023-08-16 | 61.07 | $59.36 | 141242 |
| 2023-08-15 | 61.25 | $59.52 | 116742 |
| 2023-08-14 | 61.43 | $60.86 | 93800 |
| 2023-08-11 | 61.49 | $61.21 | 206921 |
| 2023-08-10 | 61.52 | $61.11 | 123921 |
| 2023-08-09 | 61.56 | $60.97 | 97600 |
| 2023-08-08 | 61.63 | $60.77 | 191900 |
| 2023-08-07 | 61.72 | $61.21 | 148800 |
| 2023-08-04 | 61.77 | $61.01 | 179635 |
| 2023-08-03 | 61.85 | $60.77 | 151100 |
| 2023-08-02 | 61.96 | $61.14 | 203400 |
| 2023-08-01 | 62.05 | $62.41 | 312637 |
| 2023-07-31 | 62.01 | $63.16 | 209300 |
| 2023-07-28 | 61.89 | $62.65 | 373115 |
| 2023-07-27 | 61.81 | $62.24 | 364600 |
| 2023-07-26 | 61.76 | $62.88 | 286900 |
| 2023-07-25 | 61.65 | $62.94 | 97700 |
| 2023-07-24 | 61.51 | $63.01 | 117244 |
| 2023-07-21 | 61.35 | $62.59 | 95137 |
| 2023-07-20 | 61.22 | $62.59 | 158400 |
| 2023-07-19 | 61.08 | $62.63 | 138300 |
| 2023-07-18 | 60.92 | $62.27 | 113202 |
| 2023-07-17 | 60.77 | $61.75 | 188621 |
| 2023-07-14 | 60.67 | $61.74 | 186129 |
| 2023-07-13 | 60.56 | $62.26 | 149800 |
| 2023-07-12 | 60.38 | $61.08 | 132300 |
| 2023-07-11 | 60.31 | $60.39 | 156535 |
| 2023-07-10 | 60.30 | $60.06 | 129000 |
| 2023-07-07 | 60.32 | $60.04 | 119915 |
| 2023-07-06 | 60.35 | $59.57 | 184800 |
| 2023-07-05 | 60.43 | $60.87 | 171400 |
| 2023-07-03 | 60.39 | $61.53 | 194723 |
| 2023-06-30 | 60.27 | $61.26 | 249024 |
| 2023-06-29 | 60.16 | $60.52 | 459200 |
| 2023-06-28 | 60.13 | $60.22 | 262200 |
| 2023-06-27 | 60.12 | $60.28 | 220130 |
| 2023-06-26 | 60.10 | $59.89 | 381632 |
| 2023-06-23 | 60.12 | $59.18 | 367045 |
| 2023-06-22 | 60.22 | $59.78 | 386200 |
| 2023-06-21 | 60.27 | $60.17 | 672800 |
| 2023-06-20 | 60.28 | $59.97 | 716700 |
| 2023-06-16 | 60.31 | $61.12 | 365900 |
| 2023-06-15 | 60.22 | $61.29 | 383538 |
| 2023-06-14 | 60.11 | $60.66 | 305900 |
| 2023-06-13 | 60.05 | $60.64 | 375140 |
| 2023-06-12 | 59.99 | $60.24 | 176017 |
| 2023-06-09 | 59.96 | $60.14 | 193900 |
| 2023-06-08 | 59.95 | $60.21 | 118121 |
| 2023-06-07 | 59.92 | $60.29 | 163800 |
| 2023-06-06 | 59.88 | $60.27 | 172420 |
| 2023-06-05 | 59.84 | $59.74 | 79782 |
| 2023-06-02 | 59.85 | $60.07 | 94205 |
| 2023-06-01 | 59.82 | $58.84 | 158222 |
| 2023-05-31 | 59.93 | $58.03 | 87526 |
| 2023-05-30 | 60.13 | $58.52 | 84300 |
| 2023-05-26 | 60.30 | $58.99 | 153300 |
| 2023-05-25 | 60.43 | $58.36 | 134816 |
| 2023-05-24 | 60.65 | $59.04 | 156300 |
| 2023-05-23 | 60.82 | $60.05 | 129522 |
| 2023-05-22 | 60.90 | $60.76 | 211510 |
| 2023-05-19 | 60.92 | $60.71 | 73700 |
| 2023-05-18 | 60.94 | $60.63 | 116729 |
| 2023-05-17 | 60.97 | $60.85 | 104200 |
| 2023-05-16 | 60.98 | $60.49 | 87100 |
| 2023-05-15 | 61.04 | $61.52 | 60100 |
| 2023-05-12 | 60.98 | $60.79 | 71212 |
| 2023-05-11 | 61.00 | $61.03 | 117000 |
| 2023-05-10 | 61.00 | $61.70 | 119201 |
| 2023-05-09 | 60.93 | $61.89 | 307200 |
| 2023-05-08 | 60.83 | $62.03 | 135219 |
| 2023-05-05 | 60.70 | $61.87 | 76748 |
| 2023-05-04 | 60.58 | $60.20 | 105926 |
| 2023-05-03 | 60.62 | $60.08 | 121800 |
| 2023-05-02 | 60.67 | $60.24 | 162700 |
| 2023-05-01 | 60.72 | $61.29 | 85509 |
| 2023-04-28 | 60.66 | $61.38 | 92800 |
| 2023-04-27 | 60.58 | $60.78 | 61529 |
| 2023-04-26 | 60.56 | $60.00 | 88500 |
| 2023-04-25 | 60.62 | $60.26 | 87742 |
| 2023-04-24 | 60.66 | $61.37 | 133048 |
| 2023-04-21 | 60.59 | $61.51 | 152000 |
| 2023-04-20 | 60.49 | $61.59 | 290041 |
| 2023-04-19 | 60.37 | $61.72 | 107840 |
| 2023-04-18 | 60.23 | $62.02 | 99900 |
| 2023-04-17 | 60.04 | $61.97 | 123403 |
| 2023-04-14 | 59.84 | $61.77 | 80145 |
| 2023-04-13 | 59.64 | $61.79 | 77126 |
| 2023-04-12 | 59.41 | $61.09 | 98700 |
| 2023-04-11 | 59.24 | $60.79 | 134300 |
| 2023-04-10 | 59.07 | $60.19 | 87300 |
| 2023-04-06 | 58.95 | $60.17 | 110300 |
| 2023-04-05 | 58.83 | $60.11 | 188600 |
| 2023-04-04 | 58.69 | $60.48 | 129700 |
| 2023-04-03 | 58.50 | $60.59 | 158300 |
| 2023-03-31 | 58.28 | $59.53 | 417400 |
| 2023-03-30 | 58.15 | $59.02 | 182630 |
| 2023-03-29 | 58.06 | $58.53 | 4.2M |
| 2023-03-28 | 58.01 | $57.82 | 92600 |
| 2023-03-27 | 58.03 | $57.52 | 141337 |
| 2023-03-24 | 58.08 | $56.81 | 113704 |
| 2023-03-23 | 58.22 | $56.76 | 971900 |
| 2023-03-22 | 58.37 | $56.82 | 86100 |
| 2023-03-21 | 58.53 | $57.39 | 91418 |
| 2023-03-20 | 58.65 | $57.31 | 104600 |
| 2023-03-17 | 58.80 | $56.67 | 93838 |
| 2023-03-16 | 59.02 | $57.22 | 153500 |
| 2023-03-15 | 59.21 | $56.59 | 177300 |
| 2023-03-14 | 59.49 | $57.76 | 118424 |
| 2023-03-13 | 59.67 | $57.25 | 212900 |
| 2023-03-10 | 59.92 | $57.45 | 176900 |
| 2023-03-09 | 60.18 | $58.38 | 107100 |
| 2023-03-08 | 60.37 | $59.38 | 98220 |
| 2023-03-07 | 60.48 | $59.24 | 98820 |
| 2023-03-06 | 60.61 | $60.49 | 68400 |
| 2023-03-03 | 60.62 | $60.82 | 72741 |
| 2023-03-02 | 60.60 | $60.09 | 67526 |
| 2023-03-01 | 60.65 | $59.74 | 125026 |
| 2023-02-28 | 60.75 | $59.50 | 340300 |
| 2023-02-27 | 60.88 | $59.93 | 119600 |
| 2023-02-24 | 60.98 | $59.65 | 108400 |
| 2023-02-23 | 61.12 | $59.87 | 205632 |
| 2023-02-22 | 61.25 | $59.84 | 288800 |
| 2023-02-21 | 61.39 | $60.06 | 207300 |
| 2023-02-17 | 61.54 | $61.15 | 115000 |
| 2023-02-16 | 61.58 | $61.49 | 116613 |
| 2023-02-15 | 61.58 | $62.11 | 376000 |
| 2023-02-14 | 61.53 | $62.38 | 522316 |
| 2023-02-13 | 61.44 | $62.35 | 421108 |
| 2023-02-10 | 61.34 | $62.03 | 295800 |
| 2023-02-09 | 61.27 | $61.38 | 2.9M |
| 2023-02-08 | 61.26 | $61.60 | 274013 |
| 2023-02-07 | 61.23 | $61.90 | 1.9M |
| 2023-02-06 | 61.15 | $61.48 | 73200 |
| 2023-02-03 | 61.12 | $62.10 | 84715 |
| 2023-02-02 | 61.02 | $62.35 | 123030 |
| 2023-02-01 | 60.88 | $62.49 | 101536 |
| 2023-01-31 | 60.71 | $62.61 | 113518 |
| 2023-01-30 | 60.51 | $61.56 | 89500 |
| 2023-01-27 | 60.40 | $62.20 | 73006 |
| 2023-01-26 | 60.20 | $62.18 | 179439 |
| 2023-01-25 | 60.00 | $61.56 | 364000 |
| 2023-01-24 | 59.83 | $61.66 | 187517 |
| 2023-01-23 | 59.64 | $61.66 | 168232 |
| 2023-01-20 | 59.43 | $61.29 | 102104 |
| 2023-01-19 | 59.23 | $60.35 | 148200 |
| 2023-01-18 | 59.11 | $60.34 | 86200 |
| 2023-01-17 | 58.98 | $61.14 | 169300 |
| 2023-01-13 | 58.76 | $60.76 | 69318 |
| 2023-01-12 | 58.55 | $60.43 | 82219 |
| 2023-01-11 | 58.35 | $59.58 | 142831 |
| 2023-01-10 | 58.22 | $59.23 | 321239 |
| 2023-01-09 | 58.11 | $59.42 | 129344 |
| 2023-01-06 | 57.98 | $58.97 | 76408 |
| 2023-01-05 | 57.87 | $57.48 | 135008 |
| 2023-01-04 | 57.91 | $58.11 | 403000 |
| 2023-01-03 | 57.89 | $56.89 | 190432 |
| 2022-12-30 | 58.00 | $57.29 | 156917 |
| 2022-12-29 | 58.07 | $57.64 | 156000 |
| 2022-12-28 | 58.12 | $56.79 | 153400 |
| 2022-12-27 | 58.26 | $57.78 | 106742 |
| 2022-12-23 | 58.31 | $57.25 | 125704 |
| 2022-12-22 | 58.42 | $56.75 | 97900 |
| 2022-12-21 | 58.59 | $57.47 | 133000 |
| 2022-12-20 | 58.71 | $56.65 | 163700 |
| 2022-12-19 | 58.93 | $56.71 | 110600 |
| 2022-12-16 | 59.16 | $57.25 | 166043 |
| 2022-12-15 | 59.36 | $57.73 | 216400 |
| 2022-12-14 | 59.53 | $58.96 | 132800 |
| 2022-12-13 | 59.59 | $59.43 | 135100 |
| 2022-12-12 | 59.61 | $59.27 | 94300 |
| 2022-12-09 | 59.65 | $58.88 | 158223 |
| 2022-12-08 | 59.73 | $59.18 | 110500 |
| 2022-12-07 | 59.78 | $58.96 | 511700 |
| 2022-12-06 | 59.87 | $59.03 | 154000 |
| 2022-12-05 | 59.96 | $59.91 | 119003 |
| 2022-12-02 | 59.97 | $61.20 | 77300 |
| 2022-12-01 | 59.84 | $61.61 | 99109 |
| 2022-11-30 | 59.65 | $61.21 | 142244 |
| 2022-11-29 | 59.48 | $60.14 | 151801 |
| 2022-11-28 | 59.41 | $60.40 | 100100 |
| 2022-11-25 | 59.31 | $61.49 | 62438 |
| 2022-11-23 | 59.08 | $61.21 | 144109 |
| 2022-11-22 | 58.86 | $60.94 | 271200 |
| 2022-11-21 | 58.64 | $59.83 | 143012 |
| 2022-11-18 | 58.51 | $60.08 | 341314 |
| 2022-11-17 | 58.35 | $60.19 | 375100 |
| 2022-11-16 | 58.15 | $60.25 | 248100 |
| 2022-11-15 | 57.93 | $60.48 | 363800 |
| 2022-11-14 | 57.67 | $60.09 | 176923 |
| 2022-11-11 | 57.41 | $60.74 | 234425 |
| 2022-11-10 | 57.06 | $60.20 | 464448 |
| 2022-11-09 | 56.73 | $57.42 | 629139 |
| 2022-11-08 | 56.66 | $58.70 | 97537 |
| 2022-11-07 | 56.44 | $58.18 | 87708 |
| 2022-11-04 | 56.26 | $57.90 | 99000 |
| 2022-11-03 | 56.09 | $56.28 | 118800 |
| 2022-11-02 | 56.06 | $56.63 | 131612 |
| 2022-11-01 | 56.01 | $57.51 | 114800 |
| 2022-10-31 | 55.85 | $57.35 | 245700 |
| 2022-10-28 | 55.69 | $57.40 | 244500 |
| 2022-10-27 | 55.51 | $57.36 | 103400 |
| 2022-10-26 | 55.31 | $57.04 | 232200 |
| 2022-10-25 | 55.13 | $56.35 | 112948 |
| 2022-10-24 | 55.00 | $55.44 | 254100 |
| 2022-10-21 | 54.96 | $55.53 | 127400 |
| 2022-10-20 | 54.90 | $54.10 | 105900 |
| 2022-10-19 | 54.98 | $54.46 | 144100 |
| 2022-10-18 | 55.04 | $54.84 | 366400 |
| 2022-10-17 | 55.06 | $54.27 | 173602 |
| 2022-10-14 | 55.14 | $52.87 | 191300 |
| 2022-10-13 | 55.38 | $54.22 | 212700 |
| 2022-10-12 | 55.50 | $52.74 | 144800 |
| 2022-10-11 | 55.79 | $52.78 | 174600 |
| 2022-10-10 | 56.11 | $53.54 | 148600 |
| 2022-10-07 | 56.38 | $54.04 | 175619 |
| 2022-10-06 | 56.62 | $55.16 | 212103 |
| 2022-10-05 | 56.78 | $56.55 | 266832 |
| 2022-10-04 | 56.80 | $57.38 | 140839 |
| 2022-10-03 | 56.74 | $55.43 | 111500 |
| 2022-09-30 | 56.88 | $53.45 | 141641 |
| 2022-09-29 | 57.24 | $54.03 | 164615 |
| 2022-09-28 | 57.58 | $54.83 | 293600 |
| 2022-09-27 | 57.87 | $53.44 | 323800 |
| 2022-09-26 | 58.34 | $53.51 | 383600 |
| 2022-09-23 | 58.84 | $54.46 | 252900 |
| 2022-09-22 | 59.31 | $56.34 | 278027 |
| 2022-09-21 | 59.62 | $56.97 | 499700 |
| 2022-09-20 | 59.90 | $57.94 | 125527 |
| 2022-09-19 | 60.10 | $59.41 | 111700 |
| 2022-09-16 | 60.17 | $58.67 | 443300 |
| 2022-09-15 | 60.33 | $59.49 | 136700 |
| 2022-09-14 | 60.42 | $60.23 | 129703 |
| 2022-09-13 | 60.44 | $60.05 | 139900 |
| 2022-09-12 | 60.48 | $61.88 | 105214 |
| 2022-09-09 | 60.34 | $61.06 | 146500 |
| 2022-09-08 | 60.26 | $59.57 | 83700 |
| 2022-09-07 | 60.33 | $58.95 | 182700 |
| 2022-09-06 | 60.48 | $58.26 | 265043 |
| 2022-09-02 | 60.71 | $58.86 | 203800 |
| 2022-09-01 | 60.91 | $58.41 | 132100 |
| 2022-08-31 | 61.17 | $58.94 | 2.0M |
| 2022-08-30 | 61.40 | $59.66 | 229009 |
| 2022-08-29 | 61.59 | $61.05 | 206800 |
| 2022-08-26 | 61.64 | $61.14 | 99500 |
| 2022-08-25 | 61.70 | $62.53 | 73900 |
| 2022-08-24 | 61.61 | $61.86 | 551708 |
| 2022-08-23 | 61.58 | $61.91 | 94519 |
| 2022-08-22 | 61.55 | $61.50 | 214019 |
| 2022-08-19 | 61.55 | $62.12 | 112114 |
| 2022-08-18 | 61.49 | $62.88 | 95300 |
| 2022-08-17 | 61.35 | $62.77 | 106700 |
| 2022-08-16 | 61.20 | $63.27 | 69400 |
| 2022-08-15 | 60.98 | $62.60 | 100800 |
| 2022-08-12 | 60.81 | $63.24 | 138600 |
| 2022-08-11 | 60.55 | $62.61 | 97400 |
| 2022-08-10 | 60.34 | $62.24 | 510000 |
| 2022-08-09 | 60.14 | $60.79 | 94200 |
| 2022-08-08 | 60.07 | $61.10 | 393111 |
| 2022-08-05 | 59.96 | $60.71 | 97700 |
| 2022-08-04 | 59.88 | $60.96 | 129049 |
| 2022-08-03 | 59.76 | $60.95 | 162944 |
| 2022-08-02 | 59.64 | $60.61 | 101542 |
| 2022-08-01 | 59.54 | $61.00 | 362300 |
| 2022-07-29 | 59.38 | $61.46 | 109224 |
| 2022-07-28 | 59.17 | $60.75 | 152921 |
| 2022-07-27 | 59.00 | $60.19 | 168349 |
| 2022-07-26 | 58.87 | $58.95 | 267446 |
| 2022-07-25 | 58.87 | $59.64 | 161800 |
| 2022-07-22 | 58.78 | $58.83 | 172834 |
| 2022-07-21 | 58.78 | $59.23 | 183749 |
| 2022-07-20 | 58.73 | $59.09 | 415000 |
| 2022-07-19 | 58.69 | $58.89 | 184900 |
| 2022-07-18 | 58.67 | $57.35 | 213516 |
| 2022-07-15 | 58.81 | $56.57 | 215400 |
| 2022-07-14 | 59.05 | $56.00 | 266819 |
| 2022-07-13 | 59.37 | $57.48 | 250400 |
| 2022-07-12 | 59.57 | $57.59 | 73000 |
| 2022-07-11 | 59.78 | $58.07 | 250522 |
| 2022-07-08 | 59.95 | $58.93 | 135300 |
| 2022-07-07 | 60.06 | $58.84 | 121300 |
| 2022-07-06 | 60.19 | $57.65 | 196000 |
| 2022-07-05 | 60.46 | $57.97 | 312800 |
| 2022-07-01 | 60.72 | $59.25 | 180041 |
| 2022-06-30 | 60.88 | $58.74 | 502739 |
| 2022-06-29 | 61.10 | $59.31 | 293828 |
| 2022-06-28 | 61.29 | $59.72 | 312700 |
| 2022-06-27 | 61.45 | $59.79 | 174123 |
| 2022-06-24 | 61.63 | $59.11 | 330700 |
| 2022-06-23 | 61.89 | $57.62 | 250005 |
| 2022-06-22 | 62.34 | $58.75 | 218600 |
| 2022-06-21 | 62.72 | $59.58 | 241800 |
| 2022-06-17 | 63.05 | $58.42 | 214600 |
| 2022-06-16 | 63.54 | $59.06 | 378000 |
| 2022-06-15 | 64.01 | $61.05 | 327429 |
| 2022-06-14 | 64.32 | $60.63 | 232700 |
| 2022-06-13 | 64.71 | $61.44 | 346200 |
| 2022-06-10 | 65.06 | $63.53 | 270400 |
| 2022-06-09 | 65.22 | $64.89 | 238600 |
| 2022-06-08 | 65.25 | $66.26 | 353500 |
| 2022-06-07 | 65.15 | $66.87 | 216100 |
| 2022-06-06 | 64.97 | $66.33 | 315000 |
| 2022-06-03 | 64.82 | $66.21 | 238500 |
| 2022-06-02 | 64.68 | $66.99 | 159900 |
| 2022-06-01 | 64.43 | $65.71 | 257300 |
| 2022-05-31 | 64.30 | $65.80 | 319309 |
| 2022-05-27 | 64.14 | $65.45 | 176600 |
| 2022-05-26 | 64.00 | $64.44 | 163146 |
| 2022-05-25 | 63.96 | $63.79 | 194421 |
| 2022-05-24 | 63.98 | $63.52 | 175600 |
| 2022-05-23 | 64.02 | $64.13 | 145143 |
| 2022-05-20 | 64.01 | $63.03 | 283700 |
| 2022-05-19 | 64.12 | $63.07 | 354117 |
| 2022-05-18 | 64.23 | $62.54 | 1.3M |
| 2022-05-17 | 64.40 | $64.16 | 246800 |
| 2022-05-16 | 64.43 | $63.12 | 274000 |
| 2022-05-13 | 64.57 | $62.39 | 310308 |
| 2022-05-12 | 64.80 | $60.81 | 315723 |
| 2022-05-11 | 65.22 | $61.40 | 463800 |
| 2022-05-10 | 65.62 | $61.26 | 1.2M |
| 2022-05-09 | 66.08 | $61.64 | 223000 |
| 2022-05-06 | 66.54 | $64.23 | 258721 |
| 2022-05-05 | 66.79 | $64.65 | 349600 |
| 2022-05-04 | 67.01 | $66.55 | 179724 |
| 2022-05-03 | 67.06 | $65.30 | 216626 |
| 2022-05-02 | 67.25 | $64.45 | 289900 |
| 2022-04-29 | 67.54 | $64.68 | 197908 |
| 2022-04-28 | 67.84 | $66.05 | 178900 |
| 2022-04-27 | 68.03 | $64.72 | 277500 |
| 2022-04-26 | 68.38 | $64.47 | 334600 |
| 2022-04-25 | 68.79 | $65.93 | 297501 |
| 2022-04-22 | 69.09 | $66.59 | 212700 |
| 2022-04-21 | 69.35 | $68.75 | 418200 |
| 2022-04-20 | 69.42 | $70.22 | 147702 |
| 2022-04-19 | 69.33 | $69.76 | 360400 |
| 2022-04-18 | 69.29 | $69.22 | 264317 |
| 2022-04-14 | 69.29 | $69.17 | 237100 |
| 2022-04-13 | 69.31 | $69.30 | 298541 |
| 2022-04-12 | 69.31 | $68.58 | 170900 |
| 2022-04-11 | 69.38 | $69.00 | 260101 |
| 2022-04-08 | 69.42 | $69.56 | 119500 |
| 2022-04-07 | 69.41 | $69.36 | 268032 |
| 2022-04-06 | 69.41 | $69.57 | 281300 |
| 2022-04-05 | 69.40 | $70.23 | 396600 |
| 2022-04-04 | 69.31 | $70.69 | 109900 |
| 2022-04-01 | 69.16 | $70.12 | 89203 |
| 2022-03-31 | 69.06 | $70.14 | 90400 |
| 2022-03-30 | 68.95 | $70.77 | 368314 |
| 2022-03-29 | 68.76 | $70.61 | 145500 |
| 2022-03-28 | 68.56 | $70.23 | 274800 |
| 2022-03-25 | 68.39 | $70.61 | 114934 |
| 2022-03-24 | 68.16 | $69.95 | 191100 |
| 2022-03-23 | 67.97 | $69.65 | 170003 |
| 2022-03-22 | 67.79 | $70.29 | 527024 |
| 2022-03-21 | 67.53 | $70.04 | 221700 |
| 2022-03-18 | 67.26 | $69.40 | 112100 |
| 2022-03-17 | 67.04 | $69.15 | 145400 |
| 2022-03-16 | 66.81 | $67.74 | 129200 |
| 2022-03-15 | 66.72 | $66.45 | 102900 |
| 2022-03-14 | 66.74 | $66.27 | 204847 |
| 2022-03-11 | 66.79 | $67.26 | 266424 |
| 2022-03-10 | 66.74 | $67.62 | 222000 |
| 2022-03-09 | 66.65 | $67.16 | 359700 |
| 2022-03-08 | 66.60 | $65.90 | 375124 |
| 2022-03-07 | 66.67 | $66.60 | 873300 |
| 2022-03-04 | 66.68 | $67.32 | 3.1M |
| 2022-03-03 | 66.61 | $67.07 | 110719 |
| 2022-03-02 | 66.56 | $67.30 | 259700 |
| 2022-03-01 | 66.49 | $65.76 | 161500 |
| 2022-02-28 | 66.56 | $66.61 | 193625 |
| 2022-02-25 | 66.56 | $66.60 | 850100 |
| 2022-02-24 | 66.55 | $64.92 | 228800 |
| 2022-02-23 | 66.73 | $65.07 | 220421 |
| 2022-02-22 | 66.90 | $65.58 | 195102 |
| 2022-02-18 | 67.04 | $65.86 | 128100 |
| 2022-02-17 | 67.16 | $66.68 | 116401 |
| 2022-02-16 | 67.21 | $67.53 | 259900 |
| 2022-02-15 | 67.18 | $67.67 | 112600 |
| 2022-02-14 | 67.13 | $67.20 | 203800 |
| 2022-02-11 | 67.12 | $67.76 | 201423 |
| 2022-02-10 | 67.06 | $68.02 | 307800 |
| 2022-02-09 | 66.95 | $68.47 | 256900 |
| 2022-02-08 | 66.79 | $67.56 | 199118 |
| 2022-02-07 | 66.71 | $67.26 | 111900 |
| 2022-02-04 | 66.66 | $66.90 | 177200 |
| 2022-02-03 | 66.63 | $66.77 | 144700 |
| 2022-02-02 | 66.62 | $67.78 | 204000 |
| 2022-02-01 | 66.49 | $67.44 | 313518 |
| 2022-01-31 | 66.39 | $66.63 | 361434 |
| 2022-01-28 | 66.37 | $65.27 | 391039 |
| 2022-01-27 | 66.49 | $64.80 | 409248 |
| 2022-01-26 | 66.66 | $65.31 | 516828 |
| 2022-01-25 | 66.81 | $65.47 | 381400 |
| 2022-01-24 | 66.95 | $65.29 | 430900 |
| 2022-01-21 | 67.12 | $65.59 | 238800 |
| 2022-01-20 | 67.28 | $67.46 | 181300 |
| 2022-01-19 | 67.26 | $67.96 | 143400 |
| 2022-01-18 | 67.19 | $68.23 | 168149 |
| 2022-01-14 | 67.08 | $68.30 | 115500 |
| 2022-01-13 | 66.95 | $68.27 | 170047 |
| 2022-01-12 | 66.81 | $68.73 | 175400 |
| 2022-01-11 | 66.61 | $67.86 | 304547 |
| 2022-01-10 | 66.48 | $66.76 | 177300 |
| 2022-01-07 | 66.45 | $66.96 | 176748 |
| 2022-01-06 | 66.40 | $66.41 | 213400 |
| 2022-01-05 | 66.39 | $66.00 | 347210 |
| 2022-01-04 | 66.43 | $66.86 | 168828 |
| 2022-01-03 | 66.39 | $67.44 | 220615 |
| 2021-12-31 | 66.28 | $67.20 | 80439 |
| 2021-12-30 | 66.18 | $66.89 | 113300 |
| 2021-12-29 | 66.11 | $66.78 | 140000 |
| 2021-12-28 | 66.04 | $66.90 | 138920 |
| 2021-12-27 | 65.95 | $66.96 | 126439 |
| 2021-12-23 | 65.84 | $66.31 | 163400 |
| 2021-12-22 | 65.79 | $65.65 | 244240 |
| 2021-12-21 | 65.81 | $64.75 | 261730 |
| 2021-12-20 | 65.92 | $64.00 | 293700 |
| 2021-12-17 | 66.12 | $64.73 | 225207 |
| 2021-12-16 | 66.26 | $65.58 | 224127 |
| 2021-12-15 | 66.34 | $65.35 | 191800 |
| 2021-12-14 | 66.44 | $64.85 | 113000 |
| 2021-12-13 | 66.61 | $65.24 | 189430 |
| 2021-12-10 | 66.75 | $66.18 | 82500 |
| 2021-12-09 | 66.81 | $66.24 | 77313 |
| 2021-12-08 | 66.87 | $67.07 | 371146 |
| 2021-12-07 | 66.85 | $67.31 | 76000 |
| 2021-12-06 | 66.80 | $65.78 | 152000 |
| 2021-12-03 | 66.91 | $64.59 | 143000 |
| 2021-12-02 | 67.15 | $65.19 | 217338 |
| 2021-12-01 | 67.36 | $64.11 | 184314 |
| 2021-11-30 | 67.70 | $65.01 | 188600 |
| 2021-11-29 | 67.99 | $66.52 | 120200 |
| 2021-11-26 | 68.14 | $66.95 | 121313 |
| 2021-11-24 | 68.27 | $68.26 | 167700 |
| 2021-11-23 | 68.27 | $67.96 | 120502 |
| 2021-11-22 | 68.30 | $67.62 | 108412 |
| 2021-11-19 | 68.37 | $68.23 | 83900 |
| 2021-11-18 | 68.39 | $68.82 | 71900 |
| 2021-11-17 | 68.34 | $68.67 | 155400 |
| 2021-11-16 | 68.31 | $69.09 | 151800 |
| 2021-11-15 | 68.22 | $69.24 | 261432 |
| 2021-11-12 | 68.12 | $69.31 | 57309 |
| 2021-11-11 | 67.99 | $68.41 | 73700 |
| 2021-11-10 | 67.95 | $68.63 | 114700 |
| 2021-11-09 | 67.87 | $69.16 | 168400 |
| 2021-11-08 | 67.74 | $69.07 | 68900 |
| 2021-11-05 | 67.60 | $68.85 | 92438 |
| 2021-11-04 | 67.47 | $68.53 | 280104 |
| 2021-11-03 | 67.36 | $68.55 | 84042 |
| 2021-11-02 | 67.23 | $68.23 | 104400 |
| 2021-11-01 | 67.12 | $68.68 | 100100 |
| 2021-10-29 | 66.96 | $67.97 | 302030 |
| 2021-10-28 | 66.85 | $68.51 | 154205 |
| 2021-10-27 | 66.68 | $67.56 | 131206 |
| 2021-10-26 | 66.59 | $68.08 | 126640 |
| 2021-10-25 | 66.43 | $68.51 | 83401 |
| 2021-10-22 | 66.21 | $68.36 | 65900 |
| 2021-10-21 | 65.99 | $68.33 | 95800 |
| 2021-10-20 | 65.74 | $68.51 | 268900 |
| 2021-10-19 | 65.45 | $67.96 | 62331 |
| 2021-10-18 | 65.18 | $67.52 | 73305 |
| 2021-10-15 | 64.94 | $67.36 | 74900 |
| 2021-10-14 | 64.68 | $66.91 | 60200 |
| 2021-10-13 | 64.45 | $65.89 | 77500 |
| 2021-10-12 | 64.30 | $65.27 | 40900 |
| 2021-10-11 | 64.19 | $65.20 | 67400 |
| 2021-10-08 | 64.09 | $65.30 | 62345 |
| 2021-10-07 | 63.96 | $64.78 | 75900 |
| 2021-10-06 | 63.87 | $63.83 | 97838 |
| 2021-10-05 | 63.88 | $63.88 | 84700 |
| 2021-10-04 | 63.88 | $63.48 | 123137 |
| 2021-10-01 | 63.92 | $63.43 | 123200 |
| 2021-09-30 | 63.97 | $62.95 | 110800 |
| 2021-09-29 | 64.08 | $62.84 | 80200 |
| 2021-09-28 | 64.21 | $63.22 | 123736 |
| 2021-09-27 | 64.31 | $64.31 | 94237 |
| 2021-09-24 | 64.31 | $63.92 | 90418 |
| 2021-09-23 | 64.35 | $64.10 | 105235 |
| 2021-09-22 | 64.38 | $63.29 | 100400 |
| 2021-09-21 | 64.49 | $62.58 | 109700 |
| 2021-09-20 | 64.70 | $62.69 | 148700 |
| 2021-09-17 | 64.91 | $63.94 | 66400 |
| 2021-09-16 | 65.01 | $64.67 | 158418 |
| 2021-09-15 | 65.04 | $65.27 | 70600 |
| 2021-09-14 | 65.02 | $64.50 | 126500 |
| 2021-09-13 | 65.08 | $65.03 | 90538 |
| 2021-09-10 | 65.08 | $64.81 | 187700 |
| 2021-09-09 | 65.11 | $65.12 | 77700 |
| 2021-09-08 | 65.11 | $65.19 | 162009 |
| 2021-09-07 | 65.10 | $65.53 | 144300 |
| 2021-09-03 | 65.05 | $66.16 | 77500 |
| 2021-09-02 | 64.94 | $66.06 | 135300 |
| 2021-09-01 | 64.82 | $65.24 | 107401 |
| 2021-08-31 | 64.77 | $64.95 | 150500 |
| 2021-08-30 | 64.76 | $65.10 | 192648 |
| 2021-08-27 | 64.72 | $65.28 | 158100 |
| 2021-08-26 | 64.66 | $64.53 | 87100 |
| 2021-08-25 | 64.67 | $65.33 | 71400 |
| 2021-08-24 | 64.60 | $65.19 | 186600 |
| 2021-08-23 | 64.54 | $64.62 | 68700 |
| 2021-08-20 | 64.54 | $63.46 | 135600 |
| 2021-08-19 | 64.65 | $63.05 | 81747 |
| 2021-08-18 | 64.82 | $64.13 | 86200 |
| 2021-08-17 | 64.89 | $64.53 | 100200 |
| 2021-08-16 | 64.93 | $65.16 | 67200 |
| 2021-08-13 | 64.90 | $65.54 | 113324 |
| 2021-08-12 | 64.84 | $65.56 | 79828 |
| 2021-08-11 | 64.76 | $65.66 | 80134 |
| 2021-08-10 | 64.66 | $65.45 | 115407 |
| 2021-08-09 | 64.58 | $64.95 | 59300 |
| 2021-08-06 | 64.54 | $65.15 | 218800 |
| 2021-08-05 | 64.48 | $65.07 | 74900 |
| 2021-08-04 | 64.42 | $64.64 | 89629 |
| 2021-08-03 | 64.39 | $64.79 | 110320 |
| 2021-08-02 | 64.35 | $64.80 | 169631 |
| 2021-07-30 | 64.30 | $64.85 | 73100 |
| 2021-07-29 | 64.25 | $65.04 | 117732 |
| 2021-07-28 | 64.16 | $64.31 | 141701 |
| 2021-07-27 | 64.15 | $63.91 | 78100 |
| 2021-07-26 | 64.17 | $64.15 | 127238 |
| 2021-07-23 | 64.17 | $64.15 | 107800 |
| 2021-07-22 | 64.18 | $63.82 | 56114 |
| 2021-07-21 | 64.21 | $63.88 | 117408 |
| 2021-07-20 | 64.25 | $62.75 | 153938 |
| 2021-07-19 | 64.41 | $61.83 | 157500 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
101.02
2026-07-17
Close Price
$102.47
Vol: 61199
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
54.22
Average
70.49
Maximum
101.02
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 101.02 | $102.47 | 61199 |
| 2026-07-16 | 100.82 | $102.47 | 194943 |
| 2026-07-15 | 100.62 | $102.61 | 128100 |
| 2026-07-14 | 100.40 | $102.11 | 148300 |
| 2026-07-13 | 100.23 | $101.30 | 205400 |
| 2026-07-10 | 100.13 | $101.26 | 198046 |
| 2026-07-09 | 100.03 | $100.77 | 141423 |
| 2026-07-08 | 99.97 | $100.04 | 179500 |
| 2026-07-07 | 99.97 | $100.76 | 161300 |
| 2026-07-06 | 99.91 | $100.24 | 238500 |
| 2026-07-02 | 99.90 | $99.69 | 400000 |
| 2026-07-01 | 99.95 | $99.52 | 235119 |
| 2026-06-30 | 100.03 | $99.40 | 362600 |
| 2026-06-29 | 100.13 | $99.23 | 159734 |
| 2026-06-26 | 100.25 | $99.76 | 243630 |
| 2026-06-25 | 100.33 | $99.47 | 250709 |
| 2026-06-24 | 100.43 | $98.83 | 294400 |
| 2026-06-23 | 100.61 | $99.39 | 235900 |
| 2026-06-22 | 100.74 | $100.08 | 266200 |
| 2026-06-18 | 100.80 | $100.06 | 241000 |
| 2026-06-17 | 100.87 | $100.65 | 387033 |
| 2026-06-16 | 100.87 | $102.20 | 243665 |
| 2026-06-15 | 100.71 | $101.88 | 331500 |
| 2026-06-12 | 100.57 | $101.25 | 232400 |
| 2026-06-11 | 100.47 | $100.74 | 298624 |
| 2026-06-10 | 100.42 | $99.44 | 388106 |
| 2026-06-09 | 100.50 | $99.93 | 259806 |
| 2026-06-08 | 100.52 | $99.94 | 129826 |
| 2026-06-05 | 100.55 | $99.83 | 253600 |
| 2026-06-04 | 100.58 | $102.06 | 127700 |
| 2026-06-03 | 100.38 | $100.82 | 151400 |
| 2026-06-02 | 100.30 | $102.12 | 114346 |
| 2026-06-01 | 100.08 | $100.85 | 286800 |
| 2026-05-29 | 99.98 | $100.93 | 230600 |
| 2026-05-28 | 99.86 | $100.65 | 226830 |
| 2026-05-27 | 99.76 | $100.05 | 219516 |
| 2026-05-26 | 99.71 | $100.74 | 224239 |
| 2026-05-22 | 99.59 | $100.54 | 223900 |
| 2026-05-21 | 99.48 | $100.66 | 211600 |
| 2026-05-20 | 99.35 | $100.11 | 858019 |
| 2026-05-19 | 99.27 | $98.78 | 708925 |
| 2026-05-18 | 99.32 | $98.96 | 575500 |
| 2026-05-15 | 99.36 | $98.53 | 482013 |
| 2026-05-14 | 99.45 | $99.83 | 312826 |
| 2026-05-13 | 99.42 | $99.06 | 1.0M |
| 2026-05-12 | 99.46 | $99.90 | 198100 |
| 2026-05-11 | 99.41 | $99.77 | 241600 |
| 2026-05-08 | 99.37 | $99.62 | 169635 |
| 2026-05-07 | 99.33 | $99.14 | 333300 |
| 2026-05-06 | 99.33 | $99.73 | 258319 |
| 2026-05-05 | 99.25 | $98.89 | 332200 |
| 2026-05-04 | 99.24 | $99.26 | 1.3M |
| 2026-05-01 | 99.18 | $100.20 | 172300 |
| 2026-04-30 | 99.00 | $100.51 | 272800 |
| 2026-04-29 | 98.76 | $97.68 | 212930 |
| 2026-04-28 | 98.78 | $98.44 | 275033 |
| 2026-04-27 | 98.69 | $99.35 | 175700 |
| 2026-04-24 | 98.48 | $99.37 | 179700 |
| 2026-04-23 | 98.23 | $99.29 | 106046 |
| 2026-04-22 | 97.97 | $99.35 | 112000 |
| 2026-04-21 | 97.67 | $99.10 | 174521 |
| 2026-04-20 | 97.36 | $100.72 | 220006 |
| 2026-04-17 | 96.85 | $100.24 | 174200 |
| 2026-04-16 | 96.36 | $99.28 | 174006 |
| 2026-04-15 | 95.93 | $99.46 | 200000 |
| 2026-04-14 | 95.47 | $98.85 | 387400 |
| 2026-04-13 | 95.06 | $98.13 | 281100 |
| 2026-04-10 | 94.70 | $97.33 | 530700 |
| 2026-04-09 | 94.40 | $96.76 | 276911 |
| 2026-04-08 | 94.17 | $97.07 | 207500 |
| 2026-04-07 | 93.90 | $95.45 | 244016 |
| 2026-04-06 | 93.80 | $95.16 | 225195 |
| 2026-04-02 | 93.74 | $94.92 | 331611 |
| 2026-04-01 | 93.71 | $94.63 | 264700 |
| 2026-03-31 | 93.73 | $94.06 | 476400 |
| 2026-03-30 | 93.82 | $91.66 | 299529 |
| 2026-03-27 | 94.18 | $91.96 | 146000 |
| 2026-03-26 | 94.55 | $92.14 | 268200 |
| 2026-03-25 | 94.94 | $93.71 | 321208 |
| 2026-03-24 | 95.20 | $92.73 | 206100 |
| 2026-03-23 | 95.59 | $93.26 | 283443 |
| 2026-03-20 | 95.94 | $91.58 | 910600 |
| 2026-03-19 | 96.49 | $92.97 | 294200 |
| 2026-03-18 | 96.93 | $94.23 | 326944 |
| 2026-03-17 | 97.25 | $96.09 | 241600 |
| 2026-03-16 | 97.41 | $96.06 | 290400 |
| 2026-03-13 | 97.56 | $94.69 | 273514 |
| 2026-03-12 | 97.85 | $96.01 | 334800 |
| 2026-03-11 | 98.02 | $97.10 | 255719 |
| 2026-03-10 | 98.09 | $97.45 | 276734 |
| 2026-03-09 | 98.12 | $97.34 | 376027 |
| 2026-03-06 | 98.15 | $96.92 | 587541 |
| 2026-03-05 | 98.21 | $97.85 | 262400 |
| 2026-03-04 | 98.16 | $98.81 | 394630 |
| 2026-03-03 | 97.99 | $98.14 | 959349 |
| 2026-03-02 | 97.88 | $100.01 | 226000 |
| 2026-02-27 | 97.55 | $99.62 | 311339 |
| 2026-02-26 | 97.25 | $99.95 | 439300 |
| 2026-02-25 | 96.90 | $98.92 | 294800 |
| 2026-02-24 | 96.64 | $98.20 | 175100 |
| 2026-02-23 | 96.43 | $97.82 | 228448 |
| 2026-02-20 | 96.26 | $98.25 | 304245 |
| 2026-02-19 | 96.03 | $97.51 | 251914 |
| 2026-02-18 | 95.85 | $97.13 | 214900 |
| 2026-02-17 | 95.70 | $96.07 | 188900 |
| 2026-02-13 | 95.64 | $96.45 | 288448 |
| 2026-02-12 | 95.54 | $95.04 | 197446 |
| 2026-02-11 | 95.58 | $97.23 | 239106 |
| 2026-02-10 | 95.39 | $97.65 | 232620 |
| 2026-02-09 | 95.16 | $96.83 | 176700 |
| 2026-02-06 | 94.98 | $94.68 | 141800 |
| 2026-02-05 | 95.01 | $93.28 | 220311 |
| 2026-02-04 | 95.17 | $94.79 | 373006 |
| 2026-02-03 | 95.18 | $94.50 | 495711 |
| 2026-02-02 | 95.22 | $93.98 | 370300 |
| 2026-01-30 | 95.30 | $93.43 | 2.3M |
| 2026-01-29 | 95.44 | $97.24 | 1.8M |
| 2026-01-28 | 95.19 | $96.88 | 346600 |
| 2026-01-27 | 94.96 | $96.63 | 265341 |
| 2026-01-26 | 94.75 | $95.86 | 194412 |
| 2026-01-23 | 94.60 | $96.10 | 181200 |
| 2026-01-22 | 94.42 | $95.15 | 196819 |
| 2026-01-21 | 94.33 | $94.68 | 302300 |
| 2026-01-20 | 94.27 | $94.28 | 222900 |
| 2026-01-16 | 94.24 | $94.93 | 190761 |
| 2026-01-15 | 94.14 | $95.11 | 190600 |
| 2026-01-14 | 94.00 | $94.85 | 238405 |
| 2026-01-13 | 93.88 | $94.80 | 565506 |
| 2026-01-12 | 93.75 | $94.88 | 408400 |
| 2026-01-09 | 93.60 | $94.00 | 304600 |
| 2026-01-08 | 93.53 | $93.77 | 320418 |
| 2026-01-07 | 93.47 | $93.02 | 253748 |
| 2026-01-06 | 93.47 | $94.21 | 160000 |
| 2026-01-05 | 93.34 | $94.12 | 166000 |
| 2026-01-02 | 93.21 | $93.42 | 165800 |
| 2025-12-31 | 93.12 | $93.00 | 98400 |
| 2025-12-30 | 93.07 | $93.66 | 126700 |
| 2025-12-29 | 92.93 | $93.73 | 212322 |
| 2025-12-26 | 92.77 | $94.38 | 279400 |
| 2025-12-24 | 92.52 | $94.11 | 121500 |
| 2025-12-23 | 92.27 | $93.95 | 213108 |
| 2025-12-22 | 92.01 | $93.99 | 364300 |
| 2025-12-19 | 91.72 | $93.23 | 321211 |
| 2025-12-18 | 91.46 | $92.48 | 186008 |
| 2025-12-17 | 91.24 | $91.84 | 237600 |
| 2025-12-16 | 91.07 | $92.00 | 185543 |
| 2025-12-15 | 90.85 | $92.56 | 176621 |
| 2025-12-12 | 90.56 | $92.61 | 240400 |
| 2025-12-11 | 90.23 | $92.75 | 239900 |
| 2025-12-10 | 89.88 | $92.24 | 195227 |
| 2025-12-09 | 89.55 | $91.01 | 155454 |
| 2025-12-08 | 89.32 | $90.87 | 146000 |
| 2025-12-05 | 89.08 | $91.49 | 224500 |
| 2025-12-04 | 88.75 | $91.09 | 288823 |
| 2025-12-03 | 88.44 | $90.26 | 285211 |
| 2025-12-02 | 88.19 | $89.72 | 155820 |
| 2025-12-01 | 87.97 | $89.69 | 107800 |
| 2025-11-28 | 87.75 | $90.37 | 291200 |
| 2025-11-26 | 87.44 | $89.75 | 150833 |
| 2025-11-25 | 87.18 | $88.68 | 191700 |
| 2025-11-24 | 87.02 | $87.74 | 143138 |
| 2025-11-21 | 86.95 | $86.91 | 142900 |
| 2025-11-20 | 86.96 | $86.06 | 142710 |
| 2025-11-19 | 87.06 | $87.09 | 169646 |
| 2025-11-18 | 87.06 | $87.08 | 167437 |
| 2025-11-17 | 87.05 | $86.67 | 140405 |
| 2025-11-14 | 87.08 | $87.45 | 132300 |
| 2025-11-13 | 87.04 | $87.17 | 217200 |
| 2025-11-12 | 87.02 | $88.89 | 121700 |
| 2025-11-11 | 86.84 | $87.71 | 106002 |
| 2025-11-10 | 86.76 | $87.32 | 134744 |
| 2025-11-07 | 86.72 | $86.13 | 191200 |
| 2025-11-06 | 86.79 | $85.55 | 206208 |
| 2025-11-05 | 86.93 | $86.25 | 721300 |
| 2025-11-04 | 87.00 | $85.48 | 147100 |
| 2025-11-03 | 87.17 | $86.98 | 184213 |
| 2025-10-31 | 87.19 | $87.11 | 400300 |
| 2025-10-30 | 87.21 | $87.01 | 219711 |
| 2025-10-29 | 87.24 | $87.18 | 228839 |
| 2025-10-28 | 87.26 | $88.27 | 378800 |
| 2025-10-27 | 87.16 | $87.53 | 428400 |
| 2025-10-24 | 87.14 | $87.58 | 167100 |
| 2025-10-23 | 87.10 | $87.20 | 124000 |
| 2025-10-22 | 87.09 | $86.64 | 168700 |
| 2025-10-21 | 87.14 | $86.14 | 120439 |
| 2025-10-20 | 87.24 | $87.26 | 93805 |
| 2025-10-17 | 87.23 | $86.52 | 137600 |
| 2025-10-16 | 87.31 | $86.98 | 153938 |
| 2025-10-15 | 87.34 | $87.72 | 215009 |
| 2025-10-14 | 87.29 | $87.11 | 165137 |
| 2025-10-13 | 87.30 | $87.20 | 234834 |
| 2025-10-10 | 87.30 | $86.05 | 135330 |
| 2025-10-09 | 87.41 | $87.12 | 263000 |
| 2025-10-08 | 87.42 | $88.12 | 149900 |
| 2025-10-07 | 87.31 | $87.91 | 103600 |
| 2025-10-06 | 87.22 | $88.46 | 103506 |
| 2025-10-03 | 87.06 | $88.40 | 148000 |
| 2025-10-02 | 86.89 | $87.23 | 391310 |
| 2025-10-01 | 86.83 | $87.20 | 204540 |
| 2025-09-30 | 86.75 | $87.23 | 163100 |
| 2025-09-29 | 86.67 | $86.95 | 498201 |
| 2025-09-26 | 86.60 | $86.21 | 121900 |
| 2025-09-25 | 86.59 | $86.23 | 182100 |
| 2025-09-24 | 86.57 | $86.64 | 229007 |
| 2025-09-23 | 86.49 | $87.08 | 1.0M |
| 2025-09-22 | 86.36 | $88.06 | 376000 |
| 2025-09-19 | 86.11 | $87.90 | 235100 |
| 2025-09-18 | 85.85 | $86.96 | 299810 |
| 2025-09-17 | 85.65 | $86.67 | 184300 |
| 2025-09-16 | 85.46 | $86.74 | 148428 |
| 2025-09-15 | 85.25 | $86.91 | 125800 |
| 2025-09-12 | 84.99 | $86.07 | 187432 |
| 2025-09-11 | 84.80 | $86.49 | 593343 |
| 2025-09-10 | 84.56 | $85.62 | 177625 |
| 2025-09-09 | 84.38 | $85.46 | 114400 |
| 2025-09-08 | 84.20 | $85.61 | 170200 |
| 2025-09-05 | 83.99 | $85.43 | 91800 |
| 2025-09-04 | 83.79 | $85.38 | 110100 |
| 2025-09-03 | 83.58 | $85.04 | 373500 |
| 2025-09-02 | 83.39 | $84.73 | 322700 |
| 2025-08-29 | 83.21 | $85.01 | 905006 |
| 2025-08-28 | 82.98 | $84.38 | 123300 |
| 2025-08-27 | 82.79 | $84.22 | 219137 |
| 2025-08-26 | 82.60 | $83.54 | 129100 |
| 2025-08-25 | 82.46 | $82.91 | 147100 |
| 2025-08-22 | 82.38 | $83.64 | 129933 |
| 2025-08-21 | 82.22 | $82.41 | 225240 |
| 2025-08-20 | 82.18 | $82.16 | 313000 |
| 2025-08-19 | 82.16 | $81.99 | 286100 |
| 2025-08-18 | 82.16 | $82.47 | 174500 |
| 2025-08-15 | 82.11 | $82.40 | 115505 |
| 2025-08-14 | 82.05 | $82.44 | 109639 |
| 2025-08-13 | 81.99 | $83.02 | 188724 |
| 2025-08-12 | 81.87 | $82.69 | 98000 |
| 2025-08-11 | 81.76 | $82.42 | 101147 |
| 2025-08-08 | 81.68 | $82.45 | 109415 |
| 2025-08-07 | 81.58 | $82.56 | 130400 |
| 2025-08-06 | 81.47 | $83.16 | 194210 |
| 2025-08-05 | 81.28 | $81.77 | 290600 |
| 2025-08-04 | 81.22 | $81.22 | 217111 |
| 2025-08-01 | 81.22 | $80.00 | 469231 |
| 2025-07-31 | 81.33 | $80.45 | 312201 |
| 2025-07-30 | 81.40 | $80.80 | 227400 |
| 2025-07-29 | 81.44 | $81.58 | 244521 |
| 2025-07-28 | 81.40 | $81.51 | 409100 |
| 2025-07-25 | 81.36 | $81.93 | 167548 |
| 2025-07-24 | 81.28 | $81.91 | 196725 |
| 2025-07-23 | 81.18 | $82.33 | 305901 |
| 2025-07-22 | 81.02 | $82.12 | 191739 |
| 2025-07-21 | 80.88 | $81.46 | 224842 |
| 2025-07-18 | 80.79 | $81.32 | 149449 |
| 2025-07-17 | 80.70 | $81.48 | 1.1M |
| 2025-07-16 | 80.59 | $81.01 | 346300 |
| 2025-07-15 | 80.52 | $80.44 | 468919 |
| 2025-07-14 | 80.51 | $81.08 | 696800 |
| 2025-07-11 | 80.43 | $80.56 | 2.8M |
| 2025-07-10 | 80.40 | $80.99 | 127405 |
| 2025-07-09 | 80.32 | $80.50 | 123848 |
| 2025-07-08 | 80.27 | $80.33 | 151100 |
| 2025-07-07 | 80.24 | $80.75 | 259829 |
| 2025-07-03 | 80.17 | $81.47 | 251600 |
| 2025-07-02 | 80.01 | $80.85 | 225137 |
| 2025-07-01 | 79.91 | $80.73 | 469200 |
| 2025-06-30 | 79.81 | $80.70 | 245833 |
| 2025-06-27 | 79.70 | $79.72 | 224743 |
| 2025-06-26 | 79.68 | $80.18 | 332200 |
| 2025-06-25 | 79.61 | $79.17 | 208141 |
| 2025-06-24 | 79.63 | $79.70 | 1.2M |
| 2025-06-23 | 79.60 | $79.66 | 303800 |
| 2025-06-20 | 79.55 | $79.22 | 182400 |
| 2025-06-18 | 79.54 | $79.68 | 286200 |
| 2025-06-17 | 79.47 | $79.91 | 323700 |
| 2025-06-16 | 79.36 | $80.44 | 616400 |
| 2025-06-13 | 79.19 | $80.12 | 179705 |
| 2025-06-12 | 79.03 | $80.32 | 117827 |
| 2025-06-11 | 78.83 | $79.83 | 210819 |
| 2025-06-10 | 78.66 | $79.45 | 183900 |
| 2025-06-09 | 78.51 | $79.14 | 355200 |
| 2025-06-06 | 78.37 | $79.37 | 194820 |
| 2025-06-05 | 78.18 | $79.27 | 268707 |
| 2025-06-04 | 77.99 | $79.17 | 148800 |
| 2025-06-03 | 77.78 | $79.30 | 126500 |
| 2025-06-02 | 77.55 | $79.44 | 128419 |
| 2025-05-30 | 77.28 | $78.75 | 138500 |
| 2025-05-29 | 77.05 | $78.36 | 412600 |
| 2025-05-28 | 76.84 | $78.35 | 129200 |
| 2025-05-27 | 76.62 | $78.40 | 242200 |
| 2025-05-23 | 76.37 | $77.85 | 185306 |
| 2025-05-22 | 76.15 | $77.10 | 136807 |
| 2025-05-21 | 75.99 | $77.00 | 319100 |
| 2025-05-20 | 75.82 | $77.39 | 162740 |
| 2025-05-19 | 75.59 | $77.09 | 320800 |
| 2025-05-16 | 75.36 | $76.84 | 139700 |
| 2025-05-15 | 75.13 | $76.75 | 854038 |
| 2025-05-14 | 74.89 | $76.07 | 813029 |
| 2025-05-13 | 74.69 | $75.91 | 226700 |
| 2025-05-12 | 74.48 | $75.41 | 328440 |
| 2025-05-09 | 74.29 | $75.15 | 193500 |
| 2025-05-08 | 74.09 | $75.06 | 316800 |
| 2025-05-07 | 73.88 | $75.24 | 576634 |
| 2025-05-06 | 73.60 | $75.04 | 240048 |
| 2025-05-05 | 73.30 | $74.92 | 104300 |
| 2025-05-02 | 72.98 | $75.17 | 241806 |
| 2025-05-01 | 72.61 | $74.28 | 277804 |
| 2025-04-30 | 72.32 | $74.51 | 966318 |
| 2025-04-29 | 72.01 | $74.51 | 152305 |
| 2025-04-28 | 71.67 | $74.32 | 87324 |
| 2025-04-25 | 71.34 | $73.79 | 192000 |
| 2025-04-24 | 71.06 | $73.80 | 166731 |
| 2025-04-23 | 70.76 | $72.85 | 288000 |
| 2025-04-22 | 70.56 | $72.65 | 158200 |
| 2025-04-21 | 70.38 | $71.59 | 121000 |
| 2025-04-17 | 70.30 | $72.05 | 230824 |
| 2025-04-16 | 70.18 | $71.61 | 561423 |
| 2025-04-15 | 70.11 | $71.14 | 217015 |
| 2025-04-14 | 70.08 | $71.04 | 406730 |
| 2025-04-11 | 70.06 | $70.14 | 868800 |
| 2025-04-10 | 70.13 | $68.08 | 392300 |
| 2025-04-09 | 70.40 | $69.50 | 333425 |
| 2025-04-08 | 70.54 | $65.42 | 617247 |
| 2025-04-07 | 71.09 | $66.41 | 930549 |
| 2025-04-04 | 71.56 | $67.47 | 577000 |
| 2025-04-03 | 71.94 | $71.43 | 317246 |
| 2025-04-02 | 71.95 | $73.03 | 411036 |
| 2025-04-01 | 71.80 | $72.30 | 202737 |
| 2025-03-31 | 71.70 | $71.56 | 604100 |
| 2025-03-28 | 71.68 | $71.22 | 148648 |
| 2025-03-27 | 71.70 | $72.41 | 141329 |
| 2025-03-26 | 71.60 | $72.59 | 243800 |
| 2025-03-25 | 71.48 | $73.16 | 130547 |
| 2025-03-24 | 71.31 | $73.03 | 160300 |
| 2025-03-21 | 71.14 | $71.92 | 188729 |
| 2025-03-20 | 71.09 | $72.26 | 147300 |
| 2025-03-19 | 71.01 | $72.15 | 390444 |
| 2025-03-18 | 70.96 | $71.30 | 167109 |
| 2025-03-17 | 71.00 | $71.62 | 172907 |
| 2025-03-14 | 71.02 | $70.61 | 155200 |
| 2025-03-13 | 71.15 | $69.15 | 199414 |
| 2025-03-12 | 71.45 | $70.09 | 398602 |
| 2025-03-11 | 71.68 | $69.52 | 463200 |
| 2025-03-10 | 71.98 | $69.91 | 230400 |
| 2025-03-07 | 72.26 | $71.26 | 579509 |
| 2025-03-06 | 72.42 | $71.00 | 218120 |
| 2025-03-05 | 72.62 | $71.62 | 497822 |
| 2025-03-04 | 72.76 | $70.15 | 296424 |
| 2025-03-03 | 73.05 | $71.29 | 276900 |
| 2025-02-28 | 73.24 | $72.65 | 185131 |
| 2025-02-27 | 73.29 | $71.81 | 204706 |
| 2025-02-26 | 73.44 | $72.81 | 275400 |
| 2025-02-25 | 73.49 | $72.62 | 2.3M |
| 2025-02-24 | 73.55 | $72.61 | 2.4M |
| 2025-02-21 | 73.62 | $72.84 | 183545 |
| 2025-02-20 | 73.67 | $74.09 | 124200 |
| 2025-02-19 | 73.58 | $74.22 | 130900 |
| 2025-02-18 | 73.48 | $74.51 | 161500 |
| 2025-02-14 | 73.33 | $74.08 | 209300 |
| 2025-02-13 | 73.21 | $74.69 | 446700 |
| 2025-02-12 | 73.01 | $73.68 | 346930 |
| 2025-02-11 | 72.89 | $73.92 | 404449 |
| 2025-02-10 | 72.73 | $73.81 | 437732 |
| 2025-02-07 | 72.56 | $73.31 | 237500 |
| 2025-02-06 | 72.44 | $73.43 | 524000 |
| 2025-02-05 | 72.28 | $73.35 | 864648 |
| 2025-02-04 | 72.13 | $72.63 | 254300 |
| 2025-02-03 | 72.04 | $71.36 | 361701 |
| 2025-01-31 | 72.07 | $72.30 | 304000 |
| 2025-01-30 | 72.00 | $73.37 | 274610 |
| 2025-01-29 | 71.81 | $72.77 | 218000 |
| 2025-01-28 | 71.67 | $72.75 | 127000 |
| 2025-01-27 | 71.53 | $72.51 | 490900 |
| 2025-01-24 | 71.39 | $72.83 | 144900 |
| 2025-01-23 | 71.22 | $72.66 | 250015 |
| 2025-01-22 | 71.06 | $72.15 | 190600 |
| 2025-01-21 | 70.93 | $72.40 | 159000 |
| 2025-01-17 | 70.78 | $71.11 | 149139 |
| 2025-01-16 | 70.75 | $70.81 | 253900 |
| 2025-01-15 | 70.76 | $71.02 | 395433 |
| 2025-01-14 | 70.76 | $70.23 | 152000 |
| 2025-01-13 | 70.85 | $69.94 | 274300 |
| 2025-01-10 | 70.99 | $70.31 | 255902 |
| 2025-01-08 | 71.12 | $71.35 | 710200 |
| 2025-01-07 | 71.16 | $71.11 | 183900 |
| 2025-01-06 | 71.24 | $71.49 | 187505 |
| 2025-01-03 | 71.31 | $71.10 | 148546 |
| 2025-01-02 | 71.43 | $70.78 | 229302 |
| 2024-12-31 | 71.60 | $70.59 | 192845 |
| 2024-12-30 | 71.82 | $70.33 | 182800 |
| 2024-12-27 | 72.08 | $70.53 | 174000 |
| 2024-12-26 | 72.34 | $70.85 | 212949 |
| 2024-12-24 | 72.59 | $70.75 | 86529 |
| 2024-12-23 | 72.87 | $71.25 | 235727 |
| 2024-12-20 | 73.12 | $70.68 | 364533 |
| 2024-12-19 | 73.45 | $70.12 | 351900 |
| 2024-12-18 | 73.84 | $70.34 | 383700 |
| 2024-12-17 | 74.23 | $72.55 | 178300 |
| 2024-12-16 | 74.42 | $72.90 | 162338 |
| 2024-12-13 | 74.56 | $73.32 | 272916 |
| 2024-12-12 | 74.67 | $73.71 | 140600 |
| 2024-12-11 | 74.75 | $74.74 | 425700 |
| 2024-12-10 | 74.71 | $74.20 | 226600 |
| 2024-12-09 | 74.73 | $74.50 | 112309 |
| 2024-12-06 | 74.71 | $74.91 | 181522 |
| 2024-12-05 | 74.64 | $75.48 | 184300 |
| 2024-12-04 | 74.50 | $75.13 | 218742 |
| 2024-12-03 | 74.39 | $75.07 | 402300 |
| 2024-12-02 | 74.26 | $75.18 | 272056 |
| 2024-11-29 | 74.10 | $75.45 | 95500 |
| 2024-11-27 | 73.89 | $74.92 | 119800 |
| 2024-11-26 | 73.72 | $74.47 | 413436 |
| 2024-11-25 | 73.58 | $74.87 | 305300 |
| 2024-11-22 | 73.39 | $75.00 | 348600 |
| 2024-11-21 | 73.17 | $74.83 | 173937 |
| 2024-11-20 | 72.95 | $73.70 | 125000 |
| 2024-11-19 | 72.84 | $73.70 | 195600 |
| 2024-11-18 | 72.72 | $73.33 | 150700 |
| 2024-11-15 | 72.63 | $72.80 | 270944 |
| 2024-11-14 | 72.60 | $73.42 | 241900 |
| 2024-11-13 | 72.50 | $73.56 | 133735 |
| 2024-11-12 | 72.39 | $73.58 | 205300 |
| 2024-11-11 | 72.27 | $73.15 | 170800 |
| 2024-11-08 | 72.18 | $72.94 | 130100 |
| 2024-11-07 | 72.12 | $73.50 | 188810 |
| 2024-11-06 | 71.99 | $72.44 | 131220 |
| 2024-11-05 | 71.97 | $72.11 | 137432 |
| 2024-11-04 | 71.97 | $71.32 | 156300 |
| 2024-11-01 | 72.05 | $70.97 | 260400 |
| 2024-10-31 | 72.17 | $70.80 | 170133 |
| 2024-10-30 | 72.32 | $71.89 | 119900 |
| 2024-10-29 | 72.36 | $71.94 | 132303 |
| 2024-10-28 | 72.40 | $72.17 | 441500 |
| 2024-10-25 | 72.42 | $71.73 | 140225 |
| 2024-10-24 | 72.49 | $72.16 | 211400 |
| 2024-10-23 | 72.51 | $72.36 | 301800 |
| 2024-10-22 | 72.52 | $72.81 | 160414 |
| 2024-10-21 | 72.48 | $72.77 | 133500 |
| 2024-10-18 | 72.44 | $73.22 | 112630 |
| 2024-10-17 | 72.36 | $72.90 | 132014 |
| 2024-10-16 | 72.30 | $72.77 | 141043 |
| 2024-10-15 | 72.24 | $72.21 | 91800 |
| 2024-10-14 | 72.24 | $72.50 | 84715 |
| 2024-10-11 | 72.20 | $72.48 | 108700 |
| 2024-10-10 | 72.16 | $72.04 | 86700 |
| 2024-10-09 | 72.15 | $72.01 | 270127 |
| 2024-10-08 | 72.14 | $71.87 | 146700 |
| 2024-10-07 | 72.13 | $72.06 | 214400 |
| 2024-10-04 | 72.09 | $72.55 | 99600 |
| 2024-10-03 | 71.99 | $71.97 | 160400 |
| 2024-10-02 | 71.93 | $72.42 | 536027 |
| 2024-10-01 | 71.81 | $72.52 | 188810 |
| 2024-09-30 | 71.68 | $72.29 | 96100 |
| 2024-09-27 | 71.56 | $72.19 | 127710 |
| 2024-09-26 | 71.44 | $72.53 | 176111 |
| 2024-09-25 | 71.28 | $72.15 | 506411 |
| 2024-09-24 | 71.14 | $72.52 | 134748 |
| 2024-09-23 | 70.96 | $72.45 | 395700 |
| 2024-09-20 | 70.78 | $72.05 | 93000 |
| 2024-09-19 | 70.63 | $72.08 | 191214 |
| 2024-09-18 | 70.46 | $70.98 | 123110 |
| 2024-09-17 | 70.38 | $71.39 | 113513 |
| 2024-09-16 | 70.26 | $71.51 | 97700 |
| 2024-09-13 | 70.11 | $71.06 | 100100 |
| 2024-09-12 | 69.99 | $70.84 | 213601 |
| 2024-09-11 | 69.88 | $70.21 | 320224 |
| 2024-09-10 | 69.82 | $69.41 | 220936 |
| 2024-09-09 | 69.82 | $69.84 | 530523 |
| 2024-09-06 | 69.76 | $68.94 | 295500 |
| 2024-09-05 | 69.77 | $69.73 | 180735 |
| 2024-09-04 | 69.68 | $69.93 | 295300 |
| 2024-09-03 | 69.55 | $69.74 | 237644 |
| 2024-08-30 | 69.41 | $70.91 | 131529 |
| 2024-08-29 | 69.13 | $70.45 | 187000 |
| 2024-08-28 | 68.88 | $70.22 | 118600 |
| 2024-08-27 | 68.64 | $70.70 | 120128 |
| 2024-08-26 | 68.34 | $70.75 | 107500 |
| 2024-08-23 | 68.01 | $70.44 | 111032 |
| 2024-08-22 | 67.70 | $69.24 | 162100 |
| 2024-08-21 | 67.48 | $69.49 | 155200 |
| 2024-08-20 | 67.23 | $69.11 | 145612 |
| 2024-08-19 | 67.01 | $69.27 | 98900 |
| 2024-08-16 | 66.77 | $68.81 | 143700 |
| 2024-08-15 | 66.55 | $68.53 | 144707 |
| 2024-08-14 | 66.36 | $67.75 | 250045 |
| 2024-08-13 | 66.25 | $67.32 | 302900 |
| 2024-08-12 | 66.18 | $66.47 | 137000 |
| 2024-08-09 | 66.19 | $66.32 | 153802 |
| 2024-08-08 | 66.23 | $66.05 | 185012 |
| 2024-08-07 | 66.29 | $64.92 | 318303 |
| 2024-08-06 | 66.48 | $64.90 | 345015 |
| 2024-08-05 | 66.66 | $64.00 | 493200 |
| 2024-08-02 | 66.95 | $65.13 | 310200 |
| 2024-08-01 | 67.13 | $66.59 | 346306 |
| 2024-07-31 | 67.16 | $68.08 | 346831 |
| 2024-07-30 | 67.05 | $67.05 | 275500 |
| 2024-07-29 | 67.02 | $66.86 | 142412 |
| 2024-07-26 | 67.00 | $67.07 | 169900 |
| 2024-07-25 | 66.95 | $66.51 | 2.1M |
| 2024-07-24 | 66.94 | $66.58 | 677200 |
| 2024-07-23 | 66.92 | $67.18 | 303909 |
| 2024-07-22 | 66.83 | $67.51 | 358733 |
| 2024-07-19 | 66.70 | $67.10 | 237008 |
| 2024-07-18 | 66.59 | $67.24 | 634100 |
| 2024-07-17 | 66.46 | $67.72 | 1.4M |
| 2024-07-16 | 66.26 | $68.21 | 451128 |
| 2024-07-15 | 66.00 | $67.49 | 3.3M |
| 2024-07-12 | 65.80 | $67.57 | 3.9M |
| 2024-07-11 | 65.57 | $67.11 | 3.1M |
| 2024-07-10 | 65.38 | $66.78 | 178246 |
| 2024-07-09 | 65.22 | $65.77 | 198700 |
| 2024-07-08 | 65.15 | $65.90 | 197348 |
| 2024-07-05 | 65.07 | $65.86 | 131605 |
| 2024-07-03 | 64.99 | $66.22 | 144728 |
| 2024-07-02 | 64.88 | $65.30 | 169200 |
| 2024-07-01 | 64.86 | $64.68 | 192743 |
| 2024-06-28 | 64.90 | $64.97 | 205749 |
| 2024-06-27 | 64.93 | $65.16 | 203647 |
| 2024-06-26 | 64.93 | $64.63 | 249016 |
| 2024-06-25 | 65.00 | $64.85 | 255706 |
| 2024-06-24 | 65.05 | $65.40 | 195834 |
| 2024-06-21 | 65.05 | $64.30 | 204209 |
| 2024-06-20 | 65.17 | $64.45 | 207616 |
| 2024-06-18 | 65.29 | $64.41 | 169714 |
| 2024-06-17 | 65.42 | $64.33 | 164300 |
| 2024-06-14 | 65.57 | $64.39 | 123000 |
| 2024-06-13 | 65.74 | $64.47 | 130936 |
| 2024-06-12 | 65.90 | $65.35 | 205839 |
| 2024-06-11 | 65.99 | $65.01 | 219106 |
| 2024-06-10 | 66.11 | $65.56 | 167149 |
| 2024-06-07 | 66.19 | $65.36 | 125600 |
| 2024-06-06 | 66.29 | $66.34 | 146500 |
| 2024-06-05 | 66.30 | $66.02 | 148131 |
| 2024-06-04 | 66.34 | $65.62 | 157300 |
| 2024-06-03 | 66.43 | $66.18 | 195700 |
| 2024-05-31 | 66.45 | $66.72 | 272400 |
| 2024-05-30 | 66.42 | $65.79 | 162438 |
| 2024-05-29 | 66.46 | $65.05 | 255800 |
| 2024-05-28 | 66.58 | $66.48 | 136313 |
| 2024-05-24 | 66.55 | $66.68 | 117800 |
| 2024-05-23 | 66.51 | $65.99 | 137000 |
| 2024-05-22 | 66.52 | $66.60 | 88500 |
| 2024-05-21 | 66.47 | $67.13 | 125600 |
| 2024-05-20 | 66.36 | $67.27 | 124828 |
| 2024-05-17 | 66.23 | $67.27 | 111800 |
| 2024-05-16 | 66.08 | $66.77 | 120548 |
| 2024-05-15 | 65.97 | $66.81 | 264542 |
| 2024-05-14 | 65.85 | $66.48 | 165400 |
| 2024-05-13 | 65.74 | $66.40 | 523700 |
| 2024-05-10 | 65.63 | $66.61 | 120543 |
| 2024-05-09 | 65.49 | $66.70 | 158800 |
| 2024-05-08 | 65.34 | $66.09 | 137406 |
| 2024-05-07 | 65.25 | $66.25 | 131500 |
| 2024-05-06 | 65.14 | $66.41 | 143313 |
| 2024-05-03 | 65.03 | $65.44 | 257219 |
| 2024-05-02 | 65.01 | $65.05 | 210218 |
| 2024-05-01 | 65.03 | $64.38 | 211500 |
| 2024-04-30 | 65.13 | $64.36 | 311400 |
| 2024-04-29 | 65.24 | $65.67 | 159600 |
| 2024-04-26 | 65.23 | $65.57 | 202208 |
| 2024-04-25 | 65.23 | $65.33 | 226324 |
| 2024-04-24 | 65.27 | $65.12 | 203626 |
| 2024-04-23 | 65.32 | $65.70 | 233414 |
| 2024-04-22 | 65.33 | $65.15 | 181202 |
| 2024-04-19 | 65.39 | $64.70 | 1.7M |
| 2024-04-18 | 65.50 | $64.21 | 202200 |
| 2024-04-17 | 65.67 | $64.11 | 255815 |
| 2024-04-16 | 65.85 | $63.81 | 238500 |
| 2024-04-15 | 66.08 | $64.31 | 447000 |
| 2024-04-12 | 66.27 | $64.80 | 385542 |
| 2024-04-11 | 66.41 | $65.82 | 303540 |
| 2024-04-10 | 66.47 | $66.14 | 390500 |
| 2024-04-09 | 66.49 | $67.12 | 437600 |
| 2024-04-08 | 66.42 | $66.83 | 217920 |
| 2024-04-05 | 66.36 | $66.73 | 169921 |
| 2024-04-04 | 66.32 | $66.29 | 224523 |
| 2024-04-03 | 66.31 | $66.55 | 412731 |
| 2024-04-02 | 66.27 | $66.31 | 301639 |
| 2024-04-01 | 66.25 | $66.66 | 277900 |
| 2024-03-28 | 66.18 | $66.81 | 217500 |
| 2024-03-27 | 66.09 | $66.43 | 210300 |
| 2024-03-26 | 66.02 | $65.83 | 321525 |
| 2024-03-25 | 66.01 | $65.94 | 365405 |
| 2024-03-22 | 65.97 | $65.94 | 272402 |
| 2024-03-21 | 65.93 | $66.62 | 169902 |
| 2024-03-20 | 65.82 | $66.74 | 272713 |
| 2024-03-19 | 65.68 | $65.77 | 242700 |
| 2024-03-18 | 65.63 | $66.03 | 247306 |
| 2024-03-15 | 65.54 | $66.07 | 309312 |
| 2024-03-14 | 65.44 | $66.13 | 116200 |
| 2024-03-13 | 65.32 | $66.81 | 167500 |
| 2024-03-12 | 65.11 | $66.23 | 206626 |
| 2024-03-11 | 64.95 | $66.01 | 156505 |
| 2024-03-08 | 64.79 | $65.86 | 224814 |
| 2024-03-07 | 64.63 | $66.17 | 279500 |
| 2024-03-06 | 64.44 | $65.33 | 264314 |
| 2024-03-05 | 64.31 | $64.81 | 339400 |
| 2024-03-04 | 64.22 | $64.81 | 384830 |
| 2024-03-01 | 64.13 | $65.00 | 125200 |
| 2024-02-29 | 64.02 | $64.40 | 532442 |
| 2024-02-28 | 63.95 | $64.04 | 203705 |
| 2024-02-27 | 63.93 | $64.39 | 222134 |
| 2024-02-26 | 63.87 | $64.59 | 307800 |
| 2024-02-23 | 63.78 | $64.85 | 212121 |
| 2024-02-22 | 63.67 | $64.58 | 1.2M |
| 2024-02-21 | 63.57 | $63.92 | 308638 |
| 2024-02-20 | 63.54 | $64.02 | 322000 |
| 2024-02-16 | 63.49 | $64.25 | 235900 |
| 2024-02-15 | 63.41 | $64.28 | 322930 |
| 2024-02-14 | 63.33 | $62.89 | 274100 |
| 2024-02-13 | 63.37 | $61.83 | 205200 |
| 2024-02-12 | 63.51 | $63.75 | 221400 |
| 2024-02-09 | 63.47 | $63.61 | 161843 |
| 2024-02-08 | 63.45 | $63.34 | 250400 |
| 2024-02-07 | 63.45 | $63.37 | 700200 |
| 2024-02-06 | 63.45 | $63.22 | 147438 |
| 2024-02-05 | 63.47 | $62.68 | 164800 |
| 2024-02-02 | 63.54 | $63.69 | 230418 |
| 2024-02-01 | 63.52 | $64.07 | 242900 |
| 2024-01-31 | 63.46 | $63.57 | 202717 |
| 2024-01-30 | 63.44 | $64.40 | 196440 |
| 2024-01-29 | 63.35 | $64.25 | 120200 |
| 2024-01-26 | 63.26 | $63.79 | 188000 |
| 2024-01-25 | 63.23 | $63.60 | 129041 |
| 2024-01-24 | 63.21 | $63.10 | 178200 |
| 2024-01-23 | 63.25 | $63.34 | 193841 |
| 2024-01-22 | 63.26 | $63.01 | 168610 |
| 2024-01-19 | 63.31 | $63.15 | 190312 |
| 2024-01-18 | 63.33 | $62.37 | 424000 |
| 2024-01-17 | 63.44 | $62.11 | 231200 |
| 2024-01-16 | 63.57 | $62.93 | 196936 |
| 2024-01-12 | 63.62 | $63.47 | 154740 |
| 2024-01-11 | 63.62 | $63.38 | 194500 |
| 2024-01-10 | 63.61 | $63.68 | 419219 |
| 2024-01-09 | 63.56 | $63.59 | 172200 |
| 2024-01-08 | 63.51 | $64.10 | 138231 |
| 2024-01-05 | 63.40 | $63.62 | 165800 |
| 2024-01-04 | 63.31 | $63.45 | 163121 |
| 2024-01-03 | 63.23 | $63.28 | 164722 |
| 2024-01-02 | 63.16 | $63.47 | 166700 |
| 2023-12-29 | 63.06 | $64.12 | 381136 |
| 2023-12-28 | 62.88 | $64.15 | 258200 |
| 2023-12-27 | 62.68 | $64.43 | 244125 |
| 2023-12-26 | 62.43 | $64.38 | 283800 |
| 2023-12-22 | 62.17 | $63.67 | 258820 |
| 2023-12-21 | 61.95 | $63.19 | 202644 |
| 2023-12-20 | 61.77 | $62.31 | 448800 |
| 2023-12-19 | 61.65 | $63.18 | 648400 |
| 2023-12-18 | 61.44 | $62.80 | 252800 |
| 2023-12-15 | 61.25 | $62.51 | 212500 |
| 2023-12-14 | 61.07 | $63.17 | 631807 |
| 2023-12-13 | 60.82 | $62.22 | 321200 |
| 2023-12-12 | 60.63 | $60.81 | 1.1M |
| 2023-12-11 | 60.57 | $61.06 | 139423 |
| 2023-12-08 | 60.48 | $60.92 | 230100 |
| 2023-12-07 | 60.37 | $60.69 | 248000 |
| 2023-12-06 | 60.28 | $60.73 | 277400 |
| 2023-12-05 | 60.17 | $61.11 | 193500 |
| 2023-12-04 | 60.01 | $61.34 | 220200 |
| 2023-12-01 | 59.81 | $61.59 | 209420 |
| 2023-11-30 | 59.57 | $60.71 | 311300 |
| 2023-11-29 | 59.40 | $60.16 | 181600 |
| 2023-11-28 | 59.25 | $59.99 | 213921 |
| 2023-11-27 | 59.09 | $59.80 | 150704 |
| 2023-11-24 | 58.93 | $60.11 | 64142 |
| 2023-11-22 | 58.72 | $59.75 | 129844 |
| 2023-11-21 | 58.52 | $59.71 | 117107 |
| 2023-11-20 | 58.31 | $59.98 | 223900 |
| 2023-11-17 | 58.06 | $59.83 | 142248 |
| 2023-11-16 | 57.80 | $59.17 | 112840 |
| 2023-11-15 | 57.60 | $59.49 | 209327 |
| 2023-11-14 | 57.35 | $59.41 | 117700 |
| 2023-11-13 | 57.11 | $58.07 | 123441 |
| 2023-11-10 | 57.00 | $57.83 | 124500 |
| 2023-11-09 | 56.92 | $57.65 | 192600 |
| 2023-11-08 | 56.85 | $57.50 | 152101 |
| 2023-11-07 | 56.79 | $57.73 | 125600 |
| 2023-11-06 | 56.72 | $58.41 | 176900 |
| 2023-11-03 | 56.58 | $58.82 | 177600 |
| 2023-11-02 | 56.39 | $57.94 | 114800 |
| 2023-11-01 | 56.28 | $55.72 | 128000 |
| 2023-10-31 | 56.38 | $55.17 | 193800 |
| 2023-10-30 | 56.54 | $55.28 | 540939 |
| 2023-10-27 | 56.70 | $54.74 | 139900 |
| 2023-10-26 | 56.92 | $55.34 | 200611 |
| 2023-10-25 | 57.10 | $55.72 | 133912 |
| 2023-10-24 | 57.26 | $55.98 | 204704 |
| 2023-10-23 | 57.41 | $56.33 | 117027 |
| 2023-10-20 | 57.53 | $56.50 | 154706 |
| 2023-10-19 | 57.65 | $57.14 | 167900 |
| 2023-10-18 | 57.72 | $57.50 | 224500 |
| 2023-10-17 | 57.77 | $58.46 | 142242 |
| 2023-10-16 | 57.73 | $58.41 | 136621 |
| 2023-10-13 | 57.72 | $57.75 | 170328 |
| 2023-10-12 | 57.79 | $57.74 | 132318 |
| 2023-10-11 | 57.88 | $58.54 | 466600 |
| 2023-10-10 | 57.90 | $58.11 | 219600 |
| 2023-10-09 | 57.98 | $57.57 | 195502 |
| 2023-10-06 | 58.11 | $56.97 | 290300 |
| 2023-10-05 | 58.32 | $56.52 | 173800 |
| 2023-10-04 | 58.59 | $55.99 | 203800 |
| 2023-10-03 | 58.92 | $56.15 | 167716 |
| 2023-10-02 | 59.26 | $56.81 | 317300 |
| 2023-09-29 | 59.56 | $58.15 | 197649 |
| 2023-09-28 | 59.74 | $58.68 | 2.2M |
| 2023-09-27 | 59.88 | $58.09 | 443237 |
| 2023-09-26 | 60.09 | $58.31 | 173607 |
| 2023-09-25 | 60.29 | $59.29 | 112717 |
| 2023-09-22 | 60.38 | $59.09 | 119200 |
| 2023-09-21 | 60.50 | $59.11 | 169000 |
| 2023-09-20 | 60.61 | $60.46 | 170900 |
| 2023-09-19 | 60.59 | $60.63 | 165100 |
| 2023-09-18 | 60.54 | $61.54 | 171606 |
| 2023-09-15 | 60.39 | $61.72 | 232422 |
| 2023-09-14 | 60.22 | $61.72 | 158248 |
| 2023-09-13 | 60.03 | $60.62 | 458942 |
| 2023-09-12 | 59.94 | $60.39 | 94009 |
| 2023-09-11 | 59.88 | $60.18 | 109500 |
| 2023-09-08 | 59.84 | $59.56 | 165316 |
| 2023-09-07 | 59.87 | $59.54 | 200000 |
| 2023-09-06 | 59.90 | $60.02 | 357200 |
| 2023-09-05 | 59.90 | $60.54 | 112400 |
| 2023-09-01 | 59.84 | $61.13 | 163000 |
| 2023-08-31 | 59.74 | $60.72 | 218100 |
| 2023-08-30 | 59.67 | $60.70 | 208400 |
| 2023-08-29 | 59.60 | $60.36 | 404905 |
| 2023-08-28 | 59.58 | $59.35 | 113613 |
| 2023-08-25 | 59.67 | $58.81 | 82615 |
| 2023-08-24 | 59.83 | $58.77 | 170500 |
| 2023-08-23 | 60.01 | $59.26 | 140000 |
| 2023-08-22 | 60.16 | $58.64 | 197200 |
| 2023-08-21 | 60.39 | $58.97 | 88639 |
| 2023-08-18 | 60.61 | $59.05 | 118700 |
| 2023-08-17 | 60.84 | $59.09 | 115800 |
| 2023-08-16 | 61.08 | $59.36 | 141242 |
| 2023-08-15 | 61.31 | $59.52 | 116742 |
| 2023-08-14 | 61.54 | $60.86 | 93800 |
| 2023-08-11 | 61.65 | $61.21 | 206921 |
| 2023-08-10 | 61.72 | $61.11 | 123921 |
| 2023-08-09 | 61.81 | $60.97 | 97600 |
| 2023-08-08 | 61.91 | $60.77 | 191900 |
| 2023-08-07 | 62.03 | $61.21 | 148800 |
| 2023-08-04 | 62.11 | $61.01 | 179635 |
| 2023-08-03 | 62.19 | $60.77 | 151100 |
| 2023-08-02 | 62.30 | $61.14 | 203400 |
| 2023-08-01 | 62.37 | $62.41 | 312637 |
| 2023-07-31 | 62.31 | $63.16 | 209300 |
| 2023-07-28 | 62.17 | $62.65 | 373115 |
| 2023-07-27 | 62.07 | $62.24 | 364600 |
| 2023-07-26 | 62.00 | $62.88 | 286900 |
| 2023-07-25 | 61.86 | $62.94 | 97700 |
| 2023-07-24 | 61.70 | $63.01 | 117244 |
| 2023-07-21 | 61.51 | $62.59 | 95137 |
| 2023-07-20 | 61.35 | $62.59 | 158400 |
| 2023-07-19 | 61.18 | $62.63 | 138300 |
| 2023-07-18 | 60.99 | $62.27 | 113202 |
| 2023-07-17 | 60.83 | $61.75 | 188621 |
| 2023-07-14 | 60.71 | $61.74 | 186129 |
| 2023-07-13 | 60.60 | $62.26 | 149800 |
| 2023-07-12 | 60.42 | $61.08 | 132300 |
| 2023-07-11 | 60.35 | $60.39 | 156535 |
| 2023-07-10 | 60.35 | $60.06 | 129000 |
| 2023-07-07 | 60.38 | $60.04 | 119915 |
| 2023-07-06 | 60.42 | $59.57 | 184800 |
| 2023-07-05 | 60.50 | $60.87 | 171400 |
| 2023-07-03 | 60.45 | $61.53 | 194723 |
| 2023-06-30 | 60.33 | $61.26 | 249024 |
| 2023-06-29 | 60.23 | $60.52 | 459200 |
| 2023-06-28 | 60.18 | $60.22 | 262200 |
| 2023-06-27 | 60.16 | $60.28 | 220130 |
| 2023-06-26 | 60.12 | $59.89 | 381632 |
| 2023-06-23 | 60.12 | $59.18 | 367045 |
| 2023-06-22 | 60.18 | $59.78 | 386200 |
| 2023-06-21 | 60.18 | $60.17 | 672800 |
| 2023-06-20 | 60.16 | $59.97 | 716700 |
| 2023-06-16 | 60.15 | $61.12 | 365900 |
| 2023-06-15 | 60.03 | $61.29 | 383538 |
| 2023-06-14 | 59.89 | $60.66 | 305900 |
| 2023-06-13 | 59.81 | $60.64 | 375140 |
| 2023-06-12 | 59.74 | $60.24 | 176017 |
| 2023-06-09 | 59.71 | $60.14 | 193900 |
| 2023-06-08 | 59.70 | $60.21 | 118121 |
| 2023-06-07 | 59.68 | $60.29 | 163800 |
| 2023-06-06 | 59.66 | $60.27 | 172420 |
| 2023-06-05 | 59.66 | $59.74 | 79782 |
| 2023-06-02 | 59.71 | $60.07 | 94205 |
| 2023-06-01 | 59.73 | $58.84 | 158222 |
| 2023-05-31 | 59.88 | $58.03 | 87526 |
| 2023-05-30 | 60.11 | $58.52 | 84300 |
| 2023-05-26 | 60.31 | $58.99 | 153300 |
| 2023-05-25 | 60.48 | $58.36 | 134816 |
| 2023-05-24 | 60.72 | $59.04 | 156300 |
| 2023-05-23 | 60.90 | $60.05 | 129522 |
| 2023-05-22 | 60.98 | $60.76 | 211510 |
| 2023-05-19 | 61.00 | $60.71 | 73700 |
| 2023-05-18 | 61.03 | $60.63 | 116729 |
| 2023-05-17 | 61.07 | $60.85 | 104200 |
| 2023-05-16 | 61.09 | $60.49 | 87100 |
| 2023-05-15 | 61.15 | $61.52 | 60100 |
| 2023-05-12 | 61.12 | $60.79 | 71212 |
| 2023-05-11 | 61.16 | $61.03 | 117000 |
| 2023-05-10 | 61.19 | $61.70 | 119201 |
| 2023-05-09 | 61.14 | $61.89 | 307200 |
| 2023-05-08 | 61.08 | $62.03 | 135219 |
| 2023-05-05 | 60.99 | $61.87 | 76748 |
| 2023-05-04 | 60.91 | $60.20 | 105926 |
| 2023-05-03 | 60.98 | $60.08 | 121800 |
| 2023-05-02 | 61.07 | $60.24 | 162700 |
| 2023-05-01 | 61.15 | $61.29 | 85509 |
| 2023-04-28 | 61.12 | $61.38 | 92800 |
| 2023-04-27 | 61.07 | $60.78 | 61529 |
| 2023-04-26 | 61.06 | $60.00 | 88500 |
| 2023-04-25 | 61.12 | $60.26 | 87742 |
| 2023-04-24 | 61.14 | $61.37 | 133048 |
| 2023-04-21 | 61.03 | $61.51 | 152000 |
| 2023-04-20 | 60.89 | $61.59 | 290041 |
| 2023-04-19 | 60.72 | $61.72 | 107840 |
| 2023-04-18 | 60.51 | $62.02 | 99900 |
| 2023-04-17 | 60.26 | $61.97 | 123403 |
| 2023-04-14 | 59.98 | $61.77 | 80145 |
| 2023-04-13 | 59.70 | $61.79 | 77126 |
| 2023-04-12 | 59.39 | $61.09 | 98700 |
| 2023-04-11 | 59.14 | $60.79 | 134300 |
| 2023-04-10 | 58.89 | $60.19 | 87300 |
| 2023-04-06 | 58.69 | $60.17 | 110300 |
| 2023-04-05 | 58.48 | $60.11 | 188600 |
| 2023-04-04 | 58.28 | $60.48 | 129700 |
| 2023-04-03 | 58.03 | $60.59 | 158300 |
| 2023-03-31 | 57.78 | $59.53 | 417400 |
| 2023-03-30 | 57.63 | $59.02 | 182630 |
| 2023-03-29 | 57.53 | $58.53 | 4.2M |
| 2023-03-28 | 57.49 | $57.82 | 92600 |
| 2023-03-27 | 57.52 | $57.52 | 141337 |
| 2023-03-24 | 57.59 | $56.81 | 113704 |
| 2023-03-23 | 57.75 | $56.76 | 971900 |
| 2023-03-22 | 57.92 | $56.82 | 86100 |
| 2023-03-21 | 58.10 | $57.39 | 91418 |
| 2023-03-20 | 58.24 | $57.31 | 104600 |
| 2023-03-17 | 58.41 | $56.67 | 93838 |
| 2023-03-16 | 58.66 | $57.22 | 153500 |
| 2023-03-15 | 58.88 | $56.59 | 177300 |
| 2023-03-14 | 59.19 | $57.76 | 118424 |
| 2023-03-13 | 59.41 | $57.25 | 212900 |
| 2023-03-10 | 59.70 | $57.45 | 176900 |
| 2023-03-09 | 59.99 | $58.38 | 107100 |
| 2023-03-08 | 60.20 | $59.38 | 98220 |
| 2023-03-07 | 60.34 | $59.24 | 98820 |
| 2023-03-06 | 60.50 | $60.49 | 68400 |
| 2023-03-03 | 60.54 | $60.82 | 72741 |
| 2023-03-02 | 60.56 | $60.09 | 67526 |
| 2023-03-01 | 60.67 | $59.74 | 125026 |
| 2023-02-28 | 60.82 | $59.50 | 340300 |
| 2023-02-27 | 61.00 | $59.93 | 119600 |
| 2023-02-24 | 61.15 | $59.65 | 108400 |
| 2023-02-23 | 61.34 | $59.87 | 205632 |
| 2023-02-22 | 61.52 | $59.84 | 288800 |
| 2023-02-21 | 61.71 | $60.06 | 207300 |
| 2023-02-17 | 61.89 | $61.15 | 115000 |
| 2023-02-16 | 61.96 | $61.49 | 116613 |
| 2023-02-15 | 61.99 | $62.11 | 376000 |
| 2023-02-14 | 61.96 | $62.38 | 522316 |
| 2023-02-13 | 61.90 | $62.35 | 421108 |
| 2023-02-10 | 61.83 | $62.03 | 295800 |
| 2023-02-09 | 61.79 | $61.38 | 2.9M |
| 2023-02-08 | 61.79 | $61.60 | 274013 |
| 2023-02-07 | 61.77 | $61.90 | 1.9M |
| 2023-02-06 | 61.70 | $61.48 | 73200 |
| 2023-02-03 | 61.67 | $62.10 | 84715 |
| 2023-02-02 | 61.55 | $62.35 | 123030 |
| 2023-02-01 | 61.39 | $62.49 | 101536 |
| 2023-01-31 | 61.19 | $62.61 | 113518 |
| 2023-01-30 | 60.95 | $61.56 | 89500 |
| 2023-01-27 | 60.79 | $62.20 | 73006 |
| 2023-01-26 | 60.55 | $62.18 | 179439 |
| 2023-01-25 | 60.28 | $61.56 | 364000 |
| 2023-01-24 | 60.06 | $61.66 | 187517 |
| 2023-01-23 | 59.80 | $61.66 | 168232 |
| 2023-01-20 | 59.52 | $61.29 | 102104 |
| 2023-01-19 | 59.26 | $60.35 | 148200 |
| 2023-01-18 | 59.07 | $60.34 | 86200 |
| 2023-01-17 | 58.86 | $61.14 | 169300 |
| 2023-01-13 | 58.56 | $60.76 | 69318 |
| 2023-01-12 | 58.29 | $60.43 | 82219 |
| 2023-01-11 | 58.05 | $59.58 | 142831 |
| 2023-01-10 | 57.88 | $59.23 | 321239 |
| 2023-01-09 | 57.75 | $59.42 | 129344 |
| 2023-01-06 | 57.60 | $58.97 | 76408 |
| 2023-01-05 | 57.49 | $57.48 | 135008 |
| 2023-01-04 | 57.53 | $58.11 | 403000 |
| 2023-01-03 | 57.52 | $56.89 | 190432 |
| 2022-12-30 | 57.64 | $57.29 | 156917 |
| 2022-12-29 | 57.75 | $57.64 | 156000 |
| 2022-12-28 | 57.84 | $56.79 | 153400 |
| 2022-12-27 | 58.03 | $57.78 | 106742 |
| 2022-12-23 | 58.14 | $57.25 | 125704 |
| 2022-12-22 | 58.32 | $56.75 | 97900 |
| 2022-12-21 | 58.56 | $57.47 | 133000 |
| 2022-12-20 | 58.76 | $56.65 | 163700 |
| 2022-12-19 | 59.04 | $56.71 | 110600 |
| 2022-12-16 | 59.34 | $57.25 | 166043 |
| 2022-12-15 | 59.60 | $57.73 | 216400 |
| 2022-12-14 | 59.83 | $58.96 | 132800 |
| 2022-12-13 | 59.95 | $59.43 | 135100 |
| 2022-12-12 | 60.02 | $59.27 | 94300 |
| 2022-12-09 | 60.12 | $58.88 | 158223 |
| 2022-12-08 | 60.26 | $59.18 | 110500 |
| 2022-12-07 | 60.36 | $58.96 | 511700 |
| 2022-12-06 | 60.49 | $59.03 | 154000 |
| 2022-12-05 | 60.60 | $59.91 | 119003 |
| 2022-12-02 | 60.62 | $61.20 | 77300 |
| 2022-12-01 | 60.49 | $61.61 | 99109 |
| 2022-11-30 | 60.30 | $61.21 | 142244 |
| 2022-11-29 | 60.13 | $60.14 | 151801 |
| 2022-11-28 | 60.05 | $60.40 | 100100 |
| 2022-11-25 | 59.93 | $61.49 | 62438 |
| 2022-11-23 | 59.69 | $61.21 | 144109 |
| 2022-11-22 | 59.45 | $60.94 | 271200 |
| 2022-11-21 | 59.22 | $59.83 | 143012 |
| 2022-11-18 | 59.07 | $60.08 | 341314 |
| 2022-11-17 | 58.88 | $60.19 | 375100 |
| 2022-11-16 | 58.65 | $60.25 | 248100 |
| 2022-11-15 | 58.38 | $60.48 | 363800 |
| 2022-11-14 | 58.07 | $60.09 | 176923 |
| 2022-11-11 | 57.76 | $60.74 | 234425 |
| 2022-11-10 | 57.36 | $60.20 | 464448 |
| 2022-11-09 | 56.97 | $57.42 | 629139 |
| 2022-11-08 | 56.83 | $58.70 | 97537 |
| 2022-11-07 | 56.55 | $58.18 | 87708 |
| 2022-11-04 | 56.28 | $57.90 | 99000 |
| 2022-11-03 | 56.03 | $56.28 | 118800 |
| 2022-11-02 | 55.93 | $56.63 | 131612 |
| 2022-11-01 | 55.79 | $57.51 | 114800 |
| 2022-10-31 | 55.56 | $57.35 | 245700 |
| 2022-10-28 | 55.35 | $57.40 | 244500 |
| 2022-10-27 | 55.11 | $57.36 | 103400 |
| 2022-10-26 | 54.85 | $57.04 | 232200 |
| 2022-10-25 | 54.62 | $56.35 | 112948 |
| 2022-10-24 | 54.44 | $55.44 | 254100 |
| 2022-10-21 | 54.34 | $55.53 | 127400 |
| 2022-10-20 | 54.22 | $54.10 | 105900 |
| 2022-10-19 | 54.25 | $54.46 | 144100 |
| 2022-10-18 | 54.26 | $54.84 | 366400 |
| 2022-10-17 | 54.25 | $54.27 | 173602 |
| 2022-10-14 | 54.31 | $52.87 | 191300 |
| 2022-10-13 | 54.54 | $54.22 | 212700 |
| 2022-10-12 | 54.66 | $52.74 | 144800 |
| 2022-10-11 | 54.96 | $52.78 | 174600 |
| 2022-10-10 | 55.29 | $53.54 | 148600 |
| 2022-10-07 | 55.59 | $54.04 | 175619 |
| 2022-10-06 | 55.87 | $55.16 | 212103 |
| 2022-10-05 | 56.07 | $56.55 | 266832 |
| 2022-10-04 | 56.14 | $57.38 | 140839 |
| 2022-10-03 | 56.15 | $55.43 | 111500 |
| 2022-09-30 | 56.35 | $53.45 | 141641 |
| 2022-09-29 | 56.77 | $54.03 | 164615 |
| 2022-09-28 | 57.15 | $54.83 | 293600 |
| 2022-09-27 | 57.48 | $53.44 | 323800 |
| 2022-09-26 | 57.98 | $53.51 | 383600 |
| 2022-09-23 | 58.51 | $54.46 | 252900 |
| 2022-09-22 | 58.99 | $56.34 | 278027 |
| 2022-09-21 | 59.31 | $56.97 | 499700 |
| 2022-09-20 | 59.60 | $57.94 | 125527 |
| 2022-09-19 | 59.81 | $59.41 | 111700 |
| 2022-09-16 | 59.90 | $58.67 | 443300 |
| 2022-09-15 | 60.07 | $59.49 | 136700 |
| 2022-09-14 | 60.19 | $60.23 | 129703 |
| 2022-09-13 | 60.24 | $60.05 | 139900 |
| 2022-09-12 | 60.33 | $61.88 | 105214 |
| 2022-09-09 | 60.25 | $61.06 | 146500 |
| 2022-09-08 | 60.26 | $59.57 | 83700 |
| 2022-09-07 | 60.41 | $58.95 | 182700 |
| 2022-09-06 | 60.64 | $58.26 | 265043 |
| 2022-09-02 | 60.95 | $58.86 | 203800 |
| 2022-09-01 | 61.20 | $58.41 | 132100 |
| 2022-08-31 | 61.52 | $58.94 | 2.0M |
| 2022-08-30 | 61.79 | $59.66 | 229009 |
| 2022-08-29 | 62.00 | $61.05 | 206800 |
| 2022-08-26 | 62.07 | $61.14 | 99500 |
| 2022-08-25 | 62.14 | $62.53 | 73900 |
| 2022-08-24 | 62.07 | $61.86 | 551708 |
| 2022-08-23 | 62.05 | $61.91 | 94519 |
| 2022-08-22 | 62.02 | $61.50 | 214019 |
| 2022-08-19 | 62.01 | $62.12 | 112114 |
| 2022-08-18 | 61.93 | $62.88 | 95300 |
| 2022-08-17 | 61.76 | $62.77 | 106700 |
| 2022-08-16 | 61.58 | $63.27 | 69400 |
| 2022-08-15 | 61.34 | $62.60 | 100800 |
| 2022-08-12 | 61.13 | $63.24 | 138600 |
| 2022-08-11 | 60.83 | $62.61 | 97400 |
| 2022-08-10 | 60.56 | $62.24 | 510000 |
| 2022-08-09 | 60.30 | $60.79 | 94200 |
| 2022-08-08 | 60.17 | $61.10 | 393111 |
| 2022-08-05 | 59.99 | $60.71 | 97700 |
| 2022-08-04 | 59.84 | $60.96 | 129049 |
| 2022-08-03 | 59.65 | $60.95 | 162944 |
| 2022-08-02 | 59.45 | $60.61 | 101542 |
| 2022-08-01 | 59.27 | $61.00 | 362300 |
| 2022-07-29 | 59.05 | $61.46 | 109224 |
| 2022-07-28 | 58.77 | $60.75 | 152921 |
| 2022-07-27 | 58.54 | $60.19 | 168349 |
| 2022-07-26 | 58.37 | $58.95 | 267446 |
| 2022-07-25 | 58.33 | $59.64 | 161800 |
| 2022-07-22 | 58.21 | $58.83 | 172834 |
| 2022-07-21 | 58.17 | $59.23 | 183749 |
| 2022-07-20 | 58.08 | $59.09 | 415000 |
| 2022-07-19 | 58.01 | $58.89 | 184900 |
| 2022-07-18 | 57.96 | $57.35 | 213516 |
| 2022-07-15 | 58.06 | $56.57 | 215400 |
| 2022-07-14 | 58.26 | $56.00 | 266819 |
| 2022-07-13 | 58.53 | $57.48 | 250400 |
| 2022-07-12 | 58.68 | $57.59 | 73000 |
| 2022-07-11 | 58.85 | $58.07 | 250522 |
| 2022-07-08 | 59.01 | $58.93 | 135300 |
| 2022-07-07 | 59.12 | $58.84 | 121300 |
| 2022-07-06 | 59.28 | $57.65 | 196000 |
| 2022-07-05 | 59.59 | $57.97 | 312800 |
| 2022-07-01 | 59.91 | $59.25 | 180041 |
| 2022-06-30 | 60.14 | $58.74 | 502739 |
| 2022-06-29 | 60.46 | $59.31 | 293828 |
| 2022-06-28 | 60.75 | $59.72 | 312700 |
| 2022-06-27 | 61.03 | $59.79 | 174123 |
| 2022-06-24 | 61.33 | $59.11 | 330700 |
| 2022-06-23 | 61.71 | $57.62 | 250005 |
| 2022-06-22 | 62.27 | $58.75 | 218600 |
| 2022-06-21 | 62.74 | $59.58 | 241800 |
| 2022-06-17 | 63.15 | $58.42 | 214600 |
| 2022-06-16 | 63.69 | $59.06 | 378000 |
| 2022-06-15 | 64.19 | $61.05 | 327429 |
| 2022-06-14 | 64.51 | $60.63 | 232700 |
| 2022-06-13 | 64.89 | $61.44 | 346200 |
| 2022-06-10 | 65.19 | $63.53 | 270400 |
| 2022-06-09 | 65.28 | $64.89 | 238600 |
| 2022-06-08 | 65.22 | $66.26 | 353500 |
| 2022-06-07 | 65.01 | $66.87 | 216100 |
| 2022-06-06 | 64.72 | $66.33 | 315000 |
| 2022-06-03 | 64.47 | $66.21 | 238500 |
| 2022-06-02 | 64.22 | $66.99 | 159900 |
| 2022-06-01 | 63.89 | $65.71 | 257300 |
| 2022-05-31 | 63.69 | $65.80 | 319309 |
| 2022-05-27 | 63.47 | $65.45 | 176600 |
| 2022-05-26 | 63.28 | $64.44 | 163146 |
| 2022-05-25 | 63.19 | $63.79 | 194421 |
| 2022-05-24 | 63.17 | $63.52 | 175600 |
| 2022-05-23 | 63.19 | $64.13 | 145143 |
| 2022-05-20 | 63.15 | $63.03 | 283700 |
| 2022-05-19 | 63.23 | $63.07 | 354117 |
| 2022-05-18 | 63.34 | $62.54 | 1.3M |
| 2022-05-17 | 63.53 | $64.16 | 246800 |
| 2022-05-16 | 63.59 | $63.12 | 274000 |
| 2022-05-13 | 63.79 | $62.39 | 310308 |
| 2022-05-12 | 64.08 | $60.81 | 315723 |
| 2022-05-11 | 64.57 | $61.40 | 463800 |
| 2022-05-10 | 65.03 | $61.26 | 1.2M |
| 2022-05-09 | 65.55 | $61.64 | 223000 |
| 2022-05-06 | 66.07 | $64.23 | 258721 |
| 2022-05-05 | 66.36 | $64.65 | 349600 |
| 2022-05-04 | 66.64 | $66.55 | 179724 |
| 2022-05-03 | 66.75 | $65.30 | 216626 |
| 2022-05-02 | 67.01 | $64.45 | 289900 |
| 2022-04-29 | 67.38 | $64.68 | 197908 |
| 2022-04-28 | 67.75 | $66.05 | 178900 |
| 2022-04-27 | 68.01 | $64.72 | 277500 |
| 2022-04-26 | 68.43 | $64.47 | 334600 |
| 2022-04-25 | 68.89 | $65.93 | 297501 |
| 2022-04-22 | 69.25 | $66.59 | 212700 |
| 2022-04-21 | 69.55 | $68.75 | 418200 |
| 2022-04-20 | 69.65 | $70.22 | 147702 |
| 2022-04-19 | 69.62 | $69.76 | 360400 |
| 2022-04-18 | 69.63 | $69.22 | 264317 |
| 2022-04-14 | 69.69 | $69.17 | 237100 |
| 2022-04-13 | 69.75 | $69.30 | 298541 |
| 2022-04-12 | 69.80 | $68.58 | 170900 |
| 2022-04-11 | 69.91 | $69.00 | 260101 |
| 2022-04-08 | 69.96 | $69.56 | 119500 |
| 2022-04-07 | 69.94 | $69.36 | 268032 |
| 2022-04-06 | 69.94 | $69.57 | 281300 |
| 2022-04-05 | 69.91 | $70.23 | 396600 |
| 2022-04-04 | 69.79 | $70.69 | 109900 |
| 2022-04-01 | 69.61 | $70.12 | 89203 |
| 2022-03-31 | 69.47 | $70.14 | 90400 |
| 2022-03-30 | 69.32 | $70.77 | 368314 |
| 2022-03-29 | 69.08 | $70.61 | 145500 |
| 2022-03-28 | 68.84 | $70.23 | 274800 |
| 2022-03-25 | 68.62 | $70.61 | 114934 |
| 2022-03-24 | 68.35 | $69.95 | 191100 |
| 2022-03-23 | 68.11 | $69.65 | 170003 |
| 2022-03-22 | 67.88 | $70.29 | 527024 |
| 2022-03-21 | 67.56 | $70.04 | 221700 |
| 2022-03-18 | 67.25 | $69.40 | 112100 |
| 2022-03-17 | 66.99 | $69.15 | 145400 |
| 2022-03-16 | 66.75 | $67.74 | 129200 |
| 2022-03-15 | 66.63 | $66.45 | 102900 |
| 2022-03-14 | 66.65 | $66.27 | 204847 |
| 2022-03-11 | 66.69 | $67.26 | 266424 |
| 2022-03-10 | 66.63 | $67.62 | 222000 |
| 2022-03-09 | 66.55 | $67.16 | 359700 |
| 2022-03-08 | 66.51 | $65.90 | 375124 |
| 2022-03-07 | 66.60 | $66.60 | 873300 |
| 2022-03-04 | 66.63 | $67.32 | 3.1M |
| 2022-03-03 | 66.58 | $67.07 | 110719 |
| 2022-03-02 | 66.56 | $67.30 | 259700 |
| 2022-03-01 | 66.52 | $65.76 | 161500 |
| 2022-02-28 | 66.63 | $66.61 | 193625 |
| 2022-02-25 | 66.65 | $66.60 | 850100 |
| 2022-02-24 | 66.67 | $64.92 | 228800 |
| 2022-02-23 | 66.85 | $65.07 | 220421 |
| 2022-02-22 | 67.01 | $65.58 | 195102 |
| 2022-02-18 | 67.13 | $65.86 | 128100 |
| 2022-02-17 | 67.21 | $66.68 | 116401 |
| 2022-02-16 | 67.22 | $67.53 | 259900 |
| 2022-02-15 | 67.16 | $67.67 | 112600 |
| 2022-02-14 | 67.08 | $67.20 | 203800 |
| 2022-02-11 | 67.05 | $67.76 | 201423 |
| 2022-02-10 | 66.98 | $68.02 | 307800 |
| 2022-02-09 | 66.88 | $68.47 | 256900 |
| 2022-02-08 | 66.73 | $67.56 | 199118 |
| 2022-02-07 | 66.67 | $67.26 | 111900 |
| 2022-02-04 | 66.63 | $66.90 | 177200 |
| 2022-02-03 | 66.63 | $66.77 | 144700 |
| 2022-02-02 | 66.63 | $67.78 | 204000 |
| 2022-02-01 | 66.54 | $67.44 | 313518 |
| 2022-01-31 | 66.48 | $66.63 | 361434 |
| 2022-01-28 | 66.49 | $65.27 | 391039 |
| 2022-01-27 | 66.65 | $64.80 | 409248 |
| 2022-01-26 | 66.86 | $65.31 | 516828 |
| 2022-01-25 | 67.02 | $65.47 | 381400 |
| 2022-01-24 | 67.18 | $65.29 | 430900 |
| 2022-01-21 | 67.36 | $65.59 | 238800 |
| 2022-01-20 | 67.52 | $67.46 | 181300 |
| 2022-01-19 | 67.48 | $67.96 | 143400 |
| 2022-01-18 | 67.37 | $68.23 | 168149 |
| 2022-01-14 | 67.23 | $68.30 | 115500 |
| 2022-01-13 | 67.06 | $68.27 | 170047 |
| 2022-01-12 | 66.88 | $68.73 | 175400 |
| 2022-01-11 | 66.64 | $67.86 | 304547 |
| 2022-01-10 | 66.47 | $66.76 | 177300 |
| 2022-01-07 | 66.41 | $66.96 | 176748 |
| 2022-01-06 | 66.32 | $66.41 | 213400 |
| 2022-01-05 | 66.28 | $66.00 | 347210 |
| 2022-01-04 | 66.29 | $66.86 | 168828 |
| 2022-01-03 | 66.22 | $67.44 | 220615 |
| 2021-12-31 | 66.07 | $67.20 | 80439 |
| 2021-12-30 | 65.94 | $66.89 | 113300 |
| 2021-12-29 | 65.83 | $66.78 | 140000 |
| 2021-12-28 | 65.71 | $66.90 | 138920 |
| 2021-12-27 | 65.59 | $66.96 | 126439 |
| 2021-12-23 | 65.45 | $66.31 | 163400 |
| 2021-12-22 | 65.39 | $65.65 | 244240 |
| 2021-12-21 | 65.40 | $64.75 | 261730 |
| 2021-12-20 | 65.52 | $64.00 | 293700 |
| 2021-12-17 | 65.72 | $64.73 | 225207 |
| 2021-12-16 | 65.87 | $65.58 | 224127 |
| 2021-12-15 | 65.96 | $65.35 | 191800 |
| 2021-12-14 | 66.09 | $64.85 | 113000 |
| 2021-12-13 | 66.28 | $65.24 | 189430 |
| 2021-12-10 | 66.46 | $66.18 | 82500 |
| 2021-12-09 | 66.56 | $66.24 | 77313 |
| 2021-12-08 | 66.67 | $67.07 | 371146 |
| 2021-12-07 | 66.70 | $67.31 | 76000 |
| 2021-12-06 | 66.72 | $65.78 | 152000 |
| 2021-12-03 | 66.90 | $64.59 | 143000 |
| 2021-12-02 | 67.22 | $65.19 | 217338 |
| 2021-12-01 | 67.49 | $64.11 | 184314 |
| 2021-11-30 | 67.88 | $65.01 | 188600 |
| 2021-11-29 | 68.21 | $66.52 | 120200 |
| 2021-11-26 | 68.40 | $66.95 | 121313 |
| 2021-11-24 | 68.56 | $68.26 | 167700 |
| 2021-11-23 | 68.58 | $67.96 | 120502 |
| 2021-11-22 | 68.64 | $67.62 | 108412 |
| 2021-11-19 | 68.74 | $68.23 | 83900 |
| 2021-11-18 | 68.77 | $68.82 | 71900 |
| 2021-11-17 | 68.75 | $68.67 | 155400 |
| 2021-11-16 | 68.74 | $69.09 | 151800 |
| 2021-11-15 | 68.69 | $69.24 | 261432 |
| 2021-11-12 | 68.61 | $69.31 | 57309 |
| 2021-11-11 | 68.52 | $68.41 | 73700 |
| 2021-11-10 | 68.50 | $68.63 | 114700 |
| 2021-11-09 | 68.46 | $69.16 | 168400 |
| 2021-11-08 | 68.34 | $69.07 | 68900 |
| 2021-11-05 | 68.21 | $68.85 | 92438 |
| 2021-11-04 | 68.09 | $68.53 | 280104 |
| 2021-11-03 | 67.98 | $68.55 | 84042 |
| 2021-11-02 | 67.85 | $68.23 | 104400 |
| 2021-11-01 | 67.72 | $68.68 | 100100 |
| 2021-10-29 | 67.53 | $67.97 | 302030 |
| 2021-10-28 | 67.38 | $68.51 | 154205 |
| 2021-10-27 | 67.16 | $67.56 | 131206 |
| 2021-10-26 | 67.00 | $68.08 | 126640 |
| 2021-10-25 | 66.77 | $68.51 | 83401 |
| 2021-10-22 | 66.48 | $68.36 | 65900 |
| 2021-10-21 | 66.19 | $68.33 | 95800 |
| 2021-10-20 | 65.87 | $68.51 | 268900 |
| 2021-10-19 | 65.52 | $67.96 | 62331 |
| 2021-10-18 | 65.19 | $67.52 | 73305 |
| 2021-10-15 | 64.88 | $67.36 | 74900 |
| 2021-10-14 | 64.57 | $66.91 | 60200 |
| 2021-10-13 | 64.29 | $65.89 | 77500 |
| 2021-10-12 | 64.10 | $65.27 | 40900 |
| 2021-10-11 | 63.97 | $65.20 | 67400 |
| 2021-10-08 | 63.85 | $65.30 | 62345 |
| 2021-10-07 | 63.71 | $64.78 | 75900 |
| 2021-10-06 | 63.63 | $63.83 | 97838 |
| 2021-10-05 | 63.64 | $63.88 | 84700 |
| 2021-10-04 | 63.66 | $63.48 | 123137 |
| 2021-10-01 | 63.72 | $63.43 | 123200 |
| 2021-09-30 | 63.81 | $62.95 | 110800 |
| 2021-09-29 | 63.95 | $62.84 | 80200 |
| 2021-09-28 | 64.11 | $63.22 | 123736 |
| 2021-09-27 | 64.24 | $64.31 | 94237 |
| 2021-09-24 | 64.27 | $63.92 | 90418 |
| 2021-09-23 | 64.35 | $64.10 | 105235 |
| 2021-09-22 | 64.41 | $63.29 | 100400 |
| 2021-09-21 | 64.56 | $62.58 | 109700 |
| 2021-09-20 | 64.79 | $62.69 | 148700 |
| 2021-09-17 | 65.01 | $63.94 | 66400 |
| 2021-09-16 | 65.11 | $64.67 | 158418 |
| 2021-09-15 | 65.13 | $65.27 | 70600 |
| 2021-09-14 | 65.09 | $64.50 | 126500 |
| 2021-09-13 | 65.13 | $65.03 | 90538 |
| 2021-09-10 | 65.13 | $64.81 | 187700 |
| 2021-09-09 | 65.14 | $65.12 | 77700 |
| 2021-09-08 | 65.13 | $65.19 | 162009 |
| 2021-09-07 | 65.12 | $65.53 | 144300 |
| 2021-09-03 | 65.07 | $66.16 | 77500 |
| 2021-09-02 | 64.95 | $66.06 | 135300 |
| 2021-09-01 | 64.84 | $65.24 | 107401 |
| 2021-08-31 | 64.80 | $64.95 | 150500 |
| 2021-08-30 | 64.80 | $65.10 | 192648 |
| 2021-08-27 | 64.77 | $65.28 | 158100 |
| 2021-08-26 | 64.73 | $64.53 | 87100 |
| 2021-08-25 | 64.76 | $65.33 | 71400 |
| 2021-08-24 | 64.71 | $65.19 | 186600 |
| 2021-08-23 | 64.66 | $64.62 | 68700 |
| 2021-08-20 | 64.67 | $63.46 | 135600 |
| 2021-08-19 | 64.80 | $63.05 | 81747 |
| 2021-08-18 | 64.96 | $64.13 | 86200 |
| 2021-08-17 | 65.02 | $64.53 | 100200 |
| 2021-08-16 | 65.04 | $65.16 | 67200 |
| 2021-08-13 | 64.97 | $65.54 | 113324 |
| 2021-08-12 | 64.87 | $65.56 | 79828 |
| 2021-08-11 | 64.75 | $65.66 | 80134 |
| 2021-08-10 | 64.61 | $65.45 | 115407 |
| 2021-08-09 | 64.49 | $64.95 | 59300 |
| 2021-08-06 | 64.42 | $65.15 | 218800 |
| 2021-08-05 | 64.32 | $65.07 | 74900 |
| 2021-08-04 | 64.23 | $64.64 | 89629 |
| 2021-08-03 | 64.17 | $64.79 | 110320 |
| 2021-08-02 | 64.11 | $64.80 | 169631 |
| 2021-07-30 | 64.04 | $64.85 | 73100 |
| 2021-07-29 | 63.98 | $65.04 | 117732 |
| 2021-07-28 | 63.89 | $64.31 | 141701 |
| 2021-07-27 | 63.87 | $63.91 | 78100 |
| 2021-07-26 | 63.90 | $64.15 | 127238 |
| 2021-07-23 | 63.91 | $64.15 | 107800 |
| 2021-07-22 | 63.93 | $63.82 | 56114 |
| 2021-07-21 | 63.98 | $63.88 | 117408 |
| 2021-07-20 | 64.04 | $62.75 | 153938 |
| 2021-07-19 | 64.22 | $61.83 | 157500 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
101.70
2026-07-17
Close Price
$102.47
Vol: 61199
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
53.16
Average
70.67
Maximum
101.70
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 101.70 | $102.47 | 61199 |
| 2026-07-16 | 101.47 | $102.47 | 194943 |
| 2026-07-15 | 101.19 | $102.61 | 128100 |
| 2026-07-14 | 100.84 | $102.11 | 148300 |
| 2026-07-13 | 100.53 | $101.30 | 205400 |
| 2026-07-10 | 100.35 | $101.26 | 198046 |
| 2026-07-09 | 100.15 | $100.77 | 141423 |
| 2026-07-08 | 100.01 | $100.04 | 179500 |
| 2026-07-07 | 100.01 | $100.76 | 161300 |
| 2026-07-06 | 99.85 | $100.24 | 238500 |
| 2026-07-02 | 99.78 | $99.69 | 400000 |
| 2026-07-01 | 99.81 | $99.52 | 235119 |
| 2026-06-30 | 99.89 | $99.40 | 362600 |
| 2026-06-29 | 100.00 | $99.23 | 159734 |
| 2026-06-26 | 100.17 | $99.76 | 243630 |
| 2026-06-25 | 100.26 | $99.47 | 250709 |
| 2026-06-24 | 100.42 | $98.83 | 294400 |
| 2026-06-23 | 100.74 | $99.39 | 235900 |
| 2026-06-22 | 100.99 | $100.08 | 266200 |
| 2026-06-18 | 101.13 | $100.06 | 241000 |
| 2026-06-17 | 101.29 | $100.65 | 387033 |
| 2026-06-16 | 101.36 | $102.20 | 243665 |
| 2026-06-15 | 101.11 | $101.88 | 331500 |
| 2026-06-12 | 100.87 | $101.25 | 232400 |
| 2026-06-11 | 100.74 | $100.74 | 298624 |
| 2026-06-10 | 100.68 | $99.44 | 388106 |
| 2026-06-09 | 100.89 | $99.93 | 259806 |
| 2026-06-08 | 101.02 | $99.94 | 129826 |
| 2026-06-05 | 101.17 | $99.83 | 253600 |
| 2026-06-04 | 101.36 | $102.06 | 127700 |
| 2026-06-03 | 101.10 | $100.82 | 151400 |
| 2026-06-02 | 101.06 | $102.12 | 114346 |
| 2026-06-01 | 100.74 | $100.85 | 286800 |
| 2026-05-29 | 100.62 | $100.93 | 230600 |
| 2026-05-28 | 100.47 | $100.65 | 226830 |
| 2026-05-27 | 100.35 | $100.05 | 219516 |
| 2026-05-26 | 100.32 | $100.74 | 224239 |
| 2026-05-22 | 100.15 | $100.54 | 223900 |
| 2026-05-21 | 99.99 | $100.66 | 211600 |
| 2026-05-20 | 99.77 | $100.11 | 858019 |
| 2026-05-19 | 99.63 | $98.78 | 708925 |
| 2026-05-18 | 99.74 | $98.96 | 575500 |
| 2026-05-15 | 99.82 | $98.53 | 482013 |
| 2026-05-14 | 100.01 | $99.83 | 312826 |
| 2026-05-13 | 99.95 | $99.06 | 1.0M |
| 2026-05-12 | 100.04 | $99.90 | 198100 |
| 2026-05-11 | 99.96 | $99.77 | 241600 |
| 2026-05-08 | 99.89 | $99.62 | 169635 |
| 2026-05-07 | 99.83 | $99.14 | 333300 |
| 2026-05-06 | 99.86 | $99.73 | 258319 |
| 2026-05-05 | 99.76 | $98.89 | 332200 |
| 2026-05-04 | 99.81 | $99.26 | 1.3M |
| 2026-05-01 | 99.79 | $100.20 | 172300 |
| 2026-04-30 | 99.57 | $100.51 | 272800 |
| 2026-04-29 | 99.23 | $97.68 | 212930 |
| 2026-04-28 | 99.43 | $98.44 | 275033 |
| 2026-04-27 | 99.49 | $99.35 | 175700 |
| 2026-04-24 | 99.37 | $99.37 | 179700 |
| 2026-04-23 | 99.21 | $99.29 | 106046 |
| 2026-04-22 | 99.04 | $99.35 | 112000 |
| 2026-04-21 | 98.82 | $99.10 | 174521 |
| 2026-04-20 | 98.60 | $100.72 | 220006 |
| 2026-04-17 | 98.01 | $100.24 | 174200 |
| 2026-04-16 | 97.41 | $99.28 | 174006 |
| 2026-04-15 | 96.92 | $99.46 | 200000 |
| 2026-04-14 | 96.30 | $98.85 | 387400 |
| 2026-04-13 | 95.72 | $98.13 | 281100 |
| 2026-04-10 | 95.18 | $97.33 | 530700 |
| 2026-04-09 | 94.74 | $96.76 | 276911 |
| 2026-04-08 | 94.34 | $97.07 | 207500 |
| 2026-04-07 | 93.81 | $95.45 | 244016 |
| 2026-04-06 | 93.54 | $95.16 | 225195 |
| 2026-04-02 | 93.30 | $94.92 | 331611 |
| 2026-04-01 | 93.08 | $94.63 | 264700 |
| 2026-03-31 | 92.88 | $94.06 | 476400 |
| 2026-03-30 | 92.78 | $91.66 | 299529 |
| 2026-03-27 | 93.18 | $91.96 | 146000 |
| 2026-03-26 | 93.59 | $92.14 | 268200 |
| 2026-03-25 | 94.04 | $93.71 | 321208 |
| 2026-03-24 | 94.23 | $92.73 | 206100 |
| 2026-03-23 | 94.66 | $93.26 | 283443 |
| 2026-03-20 | 95.06 | $91.58 | 910600 |
| 2026-03-19 | 95.87 | $92.97 | 294200 |
| 2026-03-18 | 96.53 | $94.23 | 326944 |
| 2026-03-17 | 97.03 | $96.09 | 241600 |
| 2026-03-16 | 97.22 | $96.06 | 290400 |
| 2026-03-13 | 97.44 | $94.69 | 273514 |
| 2026-03-12 | 97.99 | $96.01 | 334800 |
| 2026-03-11 | 98.34 | $97.10 | 255719 |
| 2026-03-10 | 98.51 | $97.45 | 276734 |
| 2026-03-09 | 98.64 | $97.34 | 376027 |
| 2026-03-06 | 98.80 | $96.92 | 587541 |
| 2026-03-05 | 99.07 | $97.85 | 262400 |
| 2026-03-04 | 99.18 | $98.81 | 394630 |
| 2026-03-03 | 99.10 | $98.14 | 959349 |
| 2026-03-02 | 99.13 | $100.01 | 226000 |
| 2026-02-27 | 98.77 | $99.62 | 311339 |
| 2026-02-26 | 98.43 | $99.95 | 439300 |
| 2026-02-25 | 97.96 | $98.92 | 294800 |
| 2026-02-24 | 97.61 | $98.20 | 175100 |
| 2026-02-23 | 97.36 | $97.82 | 228448 |
| 2026-02-20 | 97.14 | $98.25 | 304245 |
| 2026-02-19 | 96.79 | $97.51 | 251914 |
| 2026-02-18 | 96.54 | $97.13 | 214900 |
| 2026-02-17 | 96.32 | $96.07 | 188900 |
| 2026-02-13 | 96.28 | $96.45 | 288448 |
| 2026-02-12 | 96.15 | $95.04 | 197446 |
| 2026-02-11 | 96.29 | $97.23 | 239106 |
| 2026-02-10 | 95.99 | $97.65 | 232620 |
| 2026-02-09 | 95.55 | $96.83 | 176700 |
| 2026-02-06 | 95.21 | $94.68 | 141800 |
| 2026-02-05 | 95.26 | $93.28 | 220311 |
| 2026-02-04 | 95.61 | $94.79 | 373006 |
| 2026-02-03 | 95.69 | $94.50 | 495711 |
| 2026-02-02 | 95.84 | $93.98 | 370300 |
| 2026-01-30 | 96.13 | $93.43 | 2.3M |
| 2026-01-29 | 96.56 | $97.24 | 1.8M |
| 2026-01-28 | 96.26 | $96.88 | 346600 |
| 2026-01-27 | 95.98 | $96.63 | 265341 |
| 2026-01-26 | 95.69 | $95.86 | 194412 |
| 2026-01-23 | 95.52 | $96.10 | 181200 |
| 2026-01-22 | 95.26 | $95.15 | 196819 |
| 2026-01-21 | 95.15 | $94.68 | 302300 |
| 2026-01-20 | 95.12 | $94.28 | 222900 |
| 2026-01-16 | 95.16 | $94.93 | 190761 |
| 2026-01-15 | 95.06 | $95.11 | 190600 |
| 2026-01-14 | 94.90 | $94.85 | 238405 |
| 2026-01-13 | 94.76 | $94.80 | 565506 |
| 2026-01-12 | 94.61 | $94.88 | 408400 |
| 2026-01-09 | 94.40 | $94.00 | 304600 |
| 2026-01-08 | 94.34 | $93.77 | 320418 |
| 2026-01-07 | 94.31 | $93.02 | 253748 |
| 2026-01-06 | 94.43 | $94.21 | 160000 |
| 2026-01-05 | 94.30 | $94.12 | 166000 |
| 2026-01-02 | 94.17 | $93.42 | 165800 |
| 2025-12-31 | 94.15 | $93.00 | 98400 |
| 2025-12-30 | 94.21 | $93.66 | 126700 |
| 2025-12-29 | 94.12 | $93.73 | 212322 |
| 2025-12-26 | 94.00 | $94.38 | 279400 |
| 2025-12-24 | 93.72 | $94.11 | 121500 |
| 2025-12-23 | 93.43 | $93.95 | 213108 |
| 2025-12-22 | 93.13 | $93.99 | 364300 |
| 2025-12-19 | 92.75 | $93.23 | 321211 |
| 2025-12-18 | 92.47 | $92.48 | 186008 |
| 2025-12-17 | 92.29 | $91.84 | 237600 |
| 2025-12-16 | 92.21 | $92.00 | 185543 |
| 2025-12-15 | 92.07 | $92.56 | 176621 |
| 2025-12-12 | 91.78 | $92.61 | 240400 |
| 2025-12-11 | 91.43 | $92.75 | 239900 |
| 2025-12-10 | 90.98 | $92.24 | 195227 |
| 2025-12-09 | 90.56 | $91.01 | 155454 |
| 2025-12-08 | 90.32 | $90.87 | 146000 |
| 2025-12-05 | 90.07 | $91.49 | 224500 |
| 2025-12-04 | 89.64 | $91.09 | 288823 |
| 2025-12-03 | 89.22 | $90.26 | 285211 |
| 2025-12-02 | 88.90 | $89.72 | 155820 |
| 2025-12-01 | 88.64 | $89.69 | 107800 |
| 2025-11-28 | 88.35 | $90.37 | 291200 |
| 2025-11-26 | 87.85 | $89.75 | 150833 |
| 2025-11-25 | 87.41 | $88.68 | 191700 |
| 2025-11-24 | 87.12 | $87.74 | 143138 |
| 2025-11-21 | 86.98 | $86.91 | 142900 |
| 2025-11-20 | 87.00 | $86.06 | 142710 |
| 2025-11-19 | 87.19 | $87.09 | 169646 |
| 2025-11-18 | 87.20 | $87.08 | 167437 |
| 2025-11-17 | 87.21 | $86.67 | 140405 |
| 2025-11-14 | 87.31 | $87.45 | 132300 |
| 2025-11-13 | 87.25 | $87.17 | 217200 |
| 2025-11-12 | 87.25 | $88.89 | 121700 |
| 2025-11-11 | 86.88 | $87.71 | 106002 |
| 2025-11-10 | 86.71 | $87.32 | 134744 |
| 2025-11-07 | 86.59 | $86.13 | 191200 |
| 2025-11-06 | 86.69 | $85.55 | 206208 |
| 2025-11-05 | 86.94 | $86.25 | 721300 |
| 2025-11-04 | 87.09 | $85.48 | 147100 |
| 2025-11-03 | 87.41 | $86.98 | 184213 |
| 2025-10-31 | 87.47 | $87.11 | 400300 |
| 2025-10-30 | 87.51 | $87.01 | 219711 |
| 2025-10-29 | 87.58 | $87.18 | 228839 |
| 2025-10-28 | 87.62 | $88.27 | 378800 |
| 2025-10-27 | 87.43 | $87.53 | 428400 |
| 2025-10-24 | 87.37 | $87.58 | 167100 |
| 2025-10-23 | 87.29 | $87.20 | 124000 |
| 2025-10-22 | 87.27 | $86.64 | 168700 |
| 2025-10-21 | 87.36 | $86.14 | 120439 |
| 2025-10-20 | 87.57 | $87.26 | 93805 |
| 2025-10-17 | 87.58 | $86.52 | 137600 |
| 2025-10-16 | 87.74 | $86.98 | 153938 |
| 2025-10-15 | 87.82 | $87.72 | 215009 |
| 2025-10-14 | 87.76 | $87.11 | 165137 |
| 2025-10-13 | 87.81 | $87.20 | 234834 |
| 2025-10-10 | 87.85 | $86.05 | 135330 |
| 2025-10-09 | 88.13 | $87.12 | 263000 |
| 2025-10-08 | 88.23 | $88.12 | 149900 |
| 2025-10-07 | 88.12 | $87.91 | 103600 |
| 2025-10-06 | 88.03 | $88.46 | 103506 |
| 2025-10-03 | 87.81 | $88.40 | 148000 |
| 2025-10-02 | 87.56 | $87.23 | 391310 |
| 2025-10-01 | 87.50 | $87.20 | 204540 |
| 2025-09-30 | 87.44 | $87.23 | 163100 |
| 2025-09-29 | 87.36 | $86.95 | 498201 |
| 2025-09-26 | 87.31 | $86.21 | 121900 |
| 2025-09-25 | 87.41 | $86.23 | 182100 |
| 2025-09-24 | 87.51 | $86.64 | 229007 |
| 2025-09-23 | 87.53 | $87.08 | 1.0M |
| 2025-09-22 | 87.45 | $88.06 | 376000 |
| 2025-09-19 | 87.15 | $87.90 | 235100 |
| 2025-09-18 | 86.82 | $86.96 | 299810 |
| 2025-09-17 | 86.63 | $86.67 | 184300 |
| 2025-09-16 | 86.47 | $86.74 | 148428 |
| 2025-09-15 | 86.25 | $86.91 | 125800 |
| 2025-09-12 | 85.96 | $86.07 | 187432 |
| 2025-09-11 | 85.78 | $86.49 | 593343 |
| 2025-09-10 | 85.49 | $85.62 | 177625 |
| 2025-09-09 | 85.32 | $85.46 | 114400 |
| 2025-09-08 | 85.16 | $85.61 | 170200 |
| 2025-09-05 | 84.92 | $85.43 | 91800 |
| 2025-09-04 | 84.69 | $85.38 | 110100 |
| 2025-09-03 | 84.42 | $85.04 | 373500 |
| 2025-09-02 | 84.17 | $84.73 | 322700 |
| 2025-08-29 | 83.94 | $85.01 | 905006 |
| 2025-08-28 | 83.61 | $84.38 | 123300 |
| 2025-08-27 | 83.35 | $84.22 | 219137 |
| 2025-08-26 | 83.08 | $83.54 | 129100 |
| 2025-08-25 | 82.91 | $82.91 | 147100 |
| 2025-08-22 | 82.84 | $83.64 | 129933 |
| 2025-08-21 | 82.61 | $82.41 | 225240 |
| 2025-08-20 | 82.59 | $82.16 | 313000 |
| 2025-08-19 | 82.62 | $81.99 | 286100 |
| 2025-08-18 | 82.68 | $82.47 | 174500 |
| 2025-08-15 | 82.65 | $82.40 | 115505 |
| 2025-08-14 | 82.63 | $82.44 | 109639 |
| 2025-08-13 | 82.59 | $83.02 | 188724 |
| 2025-08-12 | 82.41 | $82.69 | 98000 |
| 2025-08-11 | 82.28 | $82.42 | 101147 |
| 2025-08-08 | 82.17 | $82.45 | 109415 |
| 2025-08-07 | 82.04 | $82.56 | 130400 |
| 2025-08-06 | 81.87 | $83.16 | 194210 |
| 2025-08-05 | 81.53 | $81.77 | 290600 |
| 2025-08-04 | 81.43 | $81.22 | 217111 |
| 2025-08-01 | 81.43 | $80.00 | 469231 |
| 2025-07-31 | 81.68 | $80.45 | 312201 |
| 2025-07-30 | 81.88 | $80.80 | 227400 |
| 2025-07-29 | 82.02 | $81.58 | 244521 |
| 2025-07-28 | 82.03 | $81.51 | 409100 |
| 2025-07-25 | 82.04 | $81.93 | 167548 |
| 2025-07-24 | 81.96 | $81.91 | 196725 |
| 2025-07-23 | 81.87 | $82.33 | 305901 |
| 2025-07-22 | 81.67 | $82.12 | 191739 |
| 2025-07-21 | 81.48 | $81.46 | 224842 |
| 2025-07-18 | 81.39 | $81.32 | 149449 |
| 2025-07-17 | 81.32 | $81.48 | 1.1M |
| 2025-07-16 | 81.19 | $81.01 | 346300 |
| 2025-07-15 | 81.13 | $80.44 | 468919 |
| 2025-07-14 | 81.19 | $81.08 | 696800 |
| 2025-07-11 | 81.11 | $80.56 | 2.8M |
| 2025-07-10 | 81.12 | $80.99 | 127405 |
| 2025-07-09 | 81.04 | $80.50 | 123848 |
| 2025-07-08 | 81.04 | $80.33 | 151100 |
| 2025-07-07 | 81.08 | $80.75 | 259829 |
| 2025-07-03 | 81.02 | $81.47 | 251600 |
| 2025-07-02 | 80.80 | $80.85 | 225137 |
| 2025-07-01 | 80.67 | $80.73 | 469200 |
| 2025-06-30 | 80.53 | $80.70 | 245833 |
| 2025-06-27 | 80.37 | $79.72 | 224743 |
| 2025-06-26 | 80.39 | $80.18 | 332200 |
| 2025-06-25 | 80.31 | $79.17 | 208141 |
| 2025-06-24 | 80.42 | $79.70 | 1.2M |
| 2025-06-23 | 80.43 | $79.66 | 303800 |
| 2025-06-20 | 80.44 | $79.22 | 182400 |
| 2025-06-18 | 80.54 | $79.68 | 286200 |
| 2025-06-17 | 80.55 | $79.91 | 323700 |
| 2025-06-16 | 80.50 | $80.44 | 616400 |
| 2025-06-13 | 80.33 | $80.12 | 179705 |
| 2025-06-12 | 80.18 | $80.32 | 117827 |
| 2025-06-11 | 79.96 | $79.83 | 210819 |
| 2025-06-10 | 79.80 | $79.45 | 183900 |
| 2025-06-09 | 79.68 | $79.14 | 355200 |
| 2025-06-06 | 79.60 | $79.37 | 194820 |
| 2025-06-05 | 79.44 | $79.27 | 268707 |
| 2025-06-04 | 79.28 | $79.17 | 148800 |
| 2025-06-03 | 79.09 | $79.30 | 126500 |
| 2025-06-02 | 78.84 | $79.44 | 128419 |
| 2025-05-30 | 78.51 | $78.75 | 138500 |
| 2025-05-29 | 78.27 | $78.36 | 412600 |
| 2025-05-28 | 78.05 | $78.35 | 129200 |
| 2025-05-27 | 77.79 | $78.40 | 242200 |
| 2025-05-23 | 77.48 | $77.85 | 185306 |
| 2025-05-22 | 77.21 | $77.10 | 136807 |
| 2025-05-21 | 77.06 | $77.00 | 319100 |
| 2025-05-20 | 76.89 | $77.39 | 162740 |
| 2025-05-19 | 76.60 | $77.09 | 320800 |
| 2025-05-16 | 76.32 | $76.84 | 139700 |
| 2025-05-15 | 76.04 | $76.75 | 854038 |
| 2025-05-14 | 75.72 | $76.07 | 813029 |
| 2025-05-13 | 75.50 | $75.91 | 226700 |
| 2025-05-12 | 75.25 | $75.41 | 328440 |
| 2025-05-09 | 75.07 | $75.15 | 193500 |
| 2025-05-08 | 74.91 | $75.06 | 316800 |
| 2025-05-07 | 74.73 | $75.24 | 576634 |
| 2025-05-06 | 74.48 | $75.04 | 240048 |
| 2025-05-05 | 74.22 | $74.92 | 104300 |
| 2025-05-02 | 73.95 | $75.17 | 241806 |
| 2025-05-01 | 73.56 | $74.28 | 277804 |
| 2025-04-30 | 73.30 | $74.51 | 966318 |
| 2025-04-29 | 72.94 | $74.51 | 152305 |
| 2025-04-28 | 72.52 | $74.32 | 87324 |
| 2025-04-25 | 72.07 | $73.79 | 192000 |
| 2025-04-24 | 71.66 | $73.80 | 166731 |
| 2025-04-23 | 71.17 | $72.85 | 288000 |
| 2025-04-22 | 70.81 | $72.65 | 158200 |
| 2025-04-21 | 70.43 | $71.59 | 121000 |
| 2025-04-17 | 70.22 | $72.05 | 230824 |
| 2025-04-16 | 69.87 | $71.61 | 561423 |
| 2025-04-15 | 69.57 | $71.14 | 217015 |
| 2025-04-14 | 69.32 | $71.04 | 406730 |
| 2025-04-11 | 69.05 | $70.14 | 868800 |
| 2025-04-10 | 68.94 | $68.08 | 392300 |
| 2025-04-09 | 69.26 | $69.50 | 333425 |
| 2025-04-08 | 69.32 | $65.42 | 617247 |
| 2025-04-07 | 70.27 | $66.41 | 930549 |
| 2025-04-04 | 71.16 | $67.47 | 577000 |
| 2025-04-03 | 71.98 | $71.43 | 317246 |
| 2025-04-02 | 72.09 | $73.03 | 411036 |
| 2025-04-01 | 71.88 | $72.30 | 202737 |
| 2025-03-31 | 71.79 | $71.56 | 604100 |
| 2025-03-28 | 71.85 | $71.22 | 148648 |
| 2025-03-27 | 71.98 | $72.41 | 141329 |
| 2025-03-26 | 71.89 | $72.59 | 243800 |
| 2025-03-25 | 71.74 | $73.16 | 130547 |
| 2025-03-24 | 71.45 | $73.03 | 160300 |
| 2025-03-21 | 71.14 | $71.92 | 188729 |
| 2025-03-20 | 71.02 | $72.26 | 147300 |
| 2025-03-19 | 70.80 | $72.15 | 390444 |
| 2025-03-18 | 70.58 | $71.30 | 167109 |
| 2025-03-17 | 70.51 | $71.62 | 172907 |
| 2025-03-14 | 70.37 | $70.61 | 155200 |
| 2025-03-13 | 70.42 | $69.15 | 199414 |
| 2025-03-12 | 70.78 | $70.09 | 398602 |
| 2025-03-11 | 71.02 | $69.52 | 463200 |
| 2025-03-10 | 71.41 | $69.91 | 230400 |
| 2025-03-07 | 71.79 | $71.26 | 579509 |
| 2025-03-06 | 71.95 | $71.00 | 218120 |
| 2025-03-05 | 72.19 | $71.62 | 497822 |
| 2025-03-04 | 72.34 | $70.15 | 296424 |
| 2025-03-03 | 72.83 | $71.29 | 276900 |
| 2025-02-28 | 73.15 | $72.65 | 185131 |
| 2025-02-27 | 73.24 | $71.81 | 204706 |
| 2025-02-26 | 73.52 | $72.81 | 275400 |
| 2025-02-25 | 73.63 | $72.62 | 2.3M |
| 2025-02-24 | 73.80 | $72.61 | 2.4M |
| 2025-02-21 | 73.99 | $72.84 | 183545 |
| 2025-02-20 | 74.16 | $74.09 | 124200 |
| 2025-02-19 | 74.09 | $74.22 | 130900 |
| 2025-02-18 | 73.98 | $74.51 | 161500 |
| 2025-02-14 | 73.79 | $74.08 | 209300 |
| 2025-02-13 | 73.65 | $74.69 | 446700 |
| 2025-02-12 | 73.36 | $73.68 | 346930 |
| 2025-02-11 | 73.23 | $73.92 | 404449 |
| 2025-02-10 | 73.02 | $73.81 | 437732 |
| 2025-02-07 | 72.80 | $73.31 | 237500 |
| 2025-02-06 | 72.65 | $73.43 | 524000 |
| 2025-02-05 | 72.45 | $73.35 | 864648 |
| 2025-02-04 | 72.24 | $72.63 | 254300 |
| 2025-02-03 | 72.14 | $71.36 | 361701 |
| 2025-01-31 | 72.29 | $72.30 | 304000 |
| 2025-01-30 | 72.26 | $73.37 | 274610 |
| 2025-01-29 | 72.00 | $72.77 | 218000 |
| 2025-01-28 | 71.83 | $72.75 | 127000 |
| 2025-01-27 | 71.64 | $72.51 | 490900 |
| 2025-01-24 | 71.46 | $72.83 | 144900 |
| 2025-01-23 | 71.19 | $72.66 | 250015 |
| 2025-01-22 | 70.92 | $72.15 | 190600 |
| 2025-01-21 | 70.71 | $72.40 | 159000 |
| 2025-01-17 | 70.42 | $71.11 | 149139 |
| 2025-01-16 | 70.35 | $70.81 | 253900 |
| 2025-01-15 | 70.35 | $71.02 | 395433 |
| 2025-01-14 | 70.30 | $70.23 | 152000 |
| 2025-01-13 | 70.41 | $69.94 | 274300 |
| 2025-01-10 | 70.62 | $70.31 | 255902 |
| 2025-01-08 | 70.78 | $71.35 | 710200 |
| 2025-01-07 | 70.75 | $71.11 | 183900 |
| 2025-01-06 | 70.77 | $71.49 | 187505 |
| 2025-01-03 | 70.72 | $71.10 | 148546 |
| 2025-01-02 | 70.76 | $70.78 | 229302 |
| 2024-12-31 | 70.87 | $70.59 | 192845 |
| 2024-12-30 | 71.04 | $70.33 | 182800 |
| 2024-12-27 | 71.30 | $70.53 | 174000 |
| 2024-12-26 | 71.57 | $70.85 | 212949 |
| 2024-12-24 | 71.82 | $70.75 | 86529 |
| 2024-12-23 | 72.13 | $71.25 | 235727 |
| 2024-12-20 | 72.39 | $70.68 | 364533 |
| 2024-12-19 | 72.82 | $70.12 | 351900 |
| 2024-12-18 | 73.43 | $70.34 | 383700 |
| 2024-12-17 | 74.10 | $72.55 | 178300 |
| 2024-12-16 | 74.41 | $72.90 | 162338 |
| 2024-12-13 | 74.70 | $73.32 | 272916 |
| 2024-12-12 | 74.94 | $73.71 | 140600 |
| 2024-12-11 | 75.13 | $74.74 | 425700 |
| 2024-12-10 | 75.13 | $74.20 | 226600 |
| 2024-12-09 | 75.24 | $74.50 | 112309 |
| 2024-12-06 | 75.31 | $74.91 | 181522 |
| 2024-12-05 | 75.29 | $75.48 | 184300 |
| 2024-12-04 | 75.14 | $75.13 | 218742 |
| 2024-12-03 | 75.04 | $75.07 | 402300 |
| 2024-12-02 | 74.93 | $75.18 | 272056 |
| 2024-11-29 | 74.77 | $75.45 | 95500 |
| 2024-11-27 | 74.52 | $74.92 | 119800 |
| 2024-11-26 | 74.35 | $74.47 | 413436 |
| 2024-11-25 | 74.23 | $74.87 | 305300 |
| 2024-11-22 | 74.01 | $75.00 | 348600 |
| 2024-11-21 | 73.72 | $74.83 | 173937 |
| 2024-11-20 | 73.41 | $73.70 | 125000 |
| 2024-11-19 | 73.30 | $73.70 | 195600 |
| 2024-11-18 | 73.16 | $73.33 | 150700 |
| 2024-11-15 | 73.07 | $72.80 | 270944 |
| 2024-11-14 | 73.08 | $73.42 | 241900 |
| 2024-11-13 | 72.96 | $73.56 | 133735 |
| 2024-11-12 | 72.78 | $73.58 | 205300 |
| 2024-11-11 | 72.58 | $73.15 | 170800 |
| 2024-11-08 | 72.42 | $72.94 | 130100 |
| 2024-11-07 | 72.29 | $73.50 | 188810 |
| 2024-11-06 | 72.01 | $72.44 | 131220 |
| 2024-11-05 | 71.92 | $72.11 | 137432 |
| 2024-11-04 | 71.88 | $71.32 | 156300 |
| 2024-11-01 | 71.99 | $70.97 | 260400 |
| 2024-10-31 | 72.20 | $70.80 | 170133 |
| 2024-10-30 | 72.48 | $71.89 | 119900 |
| 2024-10-29 | 72.58 | $71.94 | 132303 |
| 2024-10-28 | 72.67 | $72.17 | 441500 |
| 2024-10-25 | 72.73 | $71.73 | 140225 |
| 2024-10-24 | 72.89 | $72.16 | 211400 |
| 2024-10-23 | 72.98 | $72.36 | 301800 |
| 2024-10-22 | 73.04 | $72.81 | 160414 |
| 2024-10-21 | 73.01 | $72.77 | 133500 |
| 2024-10-18 | 72.98 | $73.22 | 112630 |
| 2024-10-17 | 72.85 | $72.90 | 132014 |
| 2024-10-16 | 72.76 | $72.77 | 141043 |
| 2024-10-15 | 72.68 | $72.21 | 91800 |
| 2024-10-14 | 72.70 | $72.50 | 84715 |
| 2024-10-11 | 72.65 | $72.48 | 108700 |
| 2024-10-10 | 72.60 | $72.04 | 86700 |
| 2024-10-09 | 72.63 | $72.01 | 270127 |
| 2024-10-08 | 72.67 | $71.87 | 146700 |
| 2024-10-07 | 72.73 | $72.06 | 214400 |
| 2024-10-04 | 72.77 | $72.55 | 99600 |
| 2024-10-03 | 72.69 | $71.97 | 160400 |
| 2024-10-02 | 72.72 | $72.42 | 536027 |
| 2024-10-01 | 72.66 | $72.52 | 188810 |
| 2024-09-30 | 72.56 | $72.29 | 96100 |
| 2024-09-27 | 72.48 | $72.19 | 127710 |
| 2024-09-26 | 72.41 | $72.53 | 176111 |
| 2024-09-25 | 72.24 | $72.15 | 506411 |
| 2024-09-24 | 72.12 | $72.52 | 134748 |
| 2024-09-23 | 71.90 | $72.45 | 395700 |
| 2024-09-20 | 71.64 | $72.05 | 93000 |
| 2024-09-19 | 71.43 | $72.08 | 191214 |
| 2024-09-18 | 71.17 | $70.98 | 123110 |
| 2024-09-17 | 71.09 | $71.39 | 113513 |
| 2024-09-16 | 70.91 | $71.51 | 97700 |
| 2024-09-13 | 70.67 | $71.06 | 100100 |
| 2024-09-12 | 70.48 | $70.84 | 213601 |
| 2024-09-11 | 70.30 | $70.21 | 320224 |
| 2024-09-10 | 70.21 | $69.41 | 220936 |
| 2024-09-09 | 70.28 | $69.84 | 530523 |
| 2024-09-06 | 70.26 | $68.94 | 295500 |
| 2024-09-05 | 70.42 | $69.73 | 180735 |
| 2024-09-04 | 70.44 | $69.93 | 295300 |
| 2024-09-03 | 70.41 | $69.74 | 237644 |
| 2024-08-30 | 70.41 | $70.91 | 131529 |
| 2024-08-29 | 70.15 | $70.45 | 187000 |
| 2024-08-28 | 69.94 | $70.22 | 118600 |
| 2024-08-27 | 69.74 | $70.70 | 120128 |
| 2024-08-26 | 69.40 | $70.75 | 107500 |
| 2024-08-23 | 68.99 | $70.44 | 111032 |
| 2024-08-22 | 68.57 | $69.24 | 162100 |
| 2024-08-21 | 68.33 | $69.49 | 155200 |
| 2024-08-20 | 67.99 | $69.11 | 145612 |
| 2024-08-19 | 67.68 | $69.27 | 98900 |
| 2024-08-16 | 67.28 | $68.81 | 143700 |
| 2024-08-15 | 66.92 | $68.53 | 144707 |
| 2024-08-14 | 66.55 | $67.75 | 250045 |
| 2024-08-13 | 66.28 | $67.32 | 302900 |
| 2024-08-12 | 66.06 | $66.47 | 137000 |
| 2024-08-09 | 65.99 | $66.32 | 153802 |
| 2024-08-08 | 65.93 | $66.05 | 185012 |
| 2024-08-07 | 65.93 | $64.92 | 318303 |
| 2024-08-06 | 66.17 | $64.90 | 345015 |
| 2024-08-05 | 66.44 | $64.00 | 493200 |
| 2024-08-02 | 66.96 | $65.13 | 310200 |
| 2024-08-01 | 67.31 | $66.59 | 346306 |
| 2024-07-31 | 67.41 | $68.08 | 346831 |
| 2024-07-30 | 67.21 | $67.05 | 275500 |
| 2024-07-29 | 67.19 | $66.86 | 142412 |
| 2024-07-26 | 67.21 | $67.07 | 169900 |
| 2024-07-25 | 67.18 | $66.51 | 2.1M |
| 2024-07-24 | 67.27 | $66.58 | 677200 |
| 2024-07-23 | 67.35 | $67.18 | 303909 |
| 2024-07-22 | 67.31 | $67.51 | 358733 |
| 2024-07-19 | 67.19 | $67.10 | 237008 |
| 2024-07-18 | 67.14 | $67.24 | 634100 |
| 2024-07-17 | 67.04 | $67.72 | 1.4M |
| 2024-07-16 | 66.83 | $68.21 | 451128 |
| 2024-07-15 | 66.47 | $67.49 | 3.3M |
| 2024-07-12 | 66.21 | $67.57 | 3.9M |
| 2024-07-11 | 65.88 | $67.11 | 3.1M |
| 2024-07-10 | 65.60 | $66.78 | 178246 |
| 2024-07-09 | 65.34 | $65.77 | 198700 |
| 2024-07-08 | 65.26 | $65.90 | 197348 |
| 2024-07-05 | 65.13 | $65.86 | 131605 |
| 2024-07-03 | 64.99 | $66.22 | 144728 |
| 2024-07-02 | 64.76 | $65.30 | 169200 |
| 2024-07-01 | 64.68 | $64.68 | 192743 |
| 2024-06-28 | 64.72 | $64.97 | 205749 |
| 2024-06-27 | 64.71 | $65.16 | 203647 |
| 2024-06-26 | 64.66 | $64.63 | 249016 |
| 2024-06-25 | 64.72 | $64.85 | 255706 |
| 2024-06-24 | 64.74 | $65.40 | 195834 |
| 2024-06-21 | 64.65 | $64.30 | 204209 |
| 2024-06-20 | 64.79 | $64.45 | 207616 |
| 2024-06-18 | 64.91 | $64.41 | 169714 |
| 2024-06-17 | 65.07 | $64.33 | 164300 |
| 2024-06-14 | 65.27 | $64.39 | 123000 |
| 2024-06-13 | 65.49 | $64.47 | 130936 |
| 2024-06-12 | 65.74 | $65.35 | 205839 |
| 2024-06-11 | 65.84 | $65.01 | 219106 |
| 2024-06-10 | 66.02 | $65.56 | 167149 |
| 2024-06-07 | 66.12 | $65.36 | 125600 |
| 2024-06-06 | 66.28 | $66.34 | 146500 |
| 2024-06-05 | 66.26 | $66.02 | 148131 |
| 2024-06-04 | 66.30 | $65.62 | 157300 |
| 2024-06-03 | 66.43 | $66.18 | 195700 |
| 2024-05-31 | 66.46 | $66.72 | 272400 |
| 2024-05-30 | 66.38 | $65.79 | 162438 |
| 2024-05-29 | 66.48 | $65.05 | 255800 |
| 2024-05-28 | 66.76 | $66.48 | 136313 |
| 2024-05-24 | 66.78 | $66.68 | 117800 |
| 2024-05-23 | 66.75 | $65.99 | 137000 |
| 2024-05-22 | 66.87 | $66.60 | 88500 |
| 2024-05-21 | 66.87 | $67.13 | 125600 |
| 2024-05-20 | 66.76 | $67.27 | 124828 |
| 2024-05-17 | 66.59 | $67.27 | 111800 |
| 2024-05-16 | 66.40 | $66.77 | 120548 |
| 2024-05-15 | 66.28 | $66.81 | 264542 |
| 2024-05-14 | 66.13 | $66.48 | 165400 |
| 2024-05-13 | 66.03 | $66.40 | 523700 |
| 2024-05-10 | 65.92 | $66.61 | 120543 |
| 2024-05-09 | 65.75 | $66.70 | 158800 |
| 2024-05-08 | 65.54 | $66.09 | 137406 |
| 2024-05-07 | 65.41 | $66.25 | 131500 |
| 2024-05-06 | 65.24 | $66.41 | 143313 |
| 2024-05-03 | 65.00 | $65.44 | 257219 |
| 2024-05-02 | 64.93 | $65.05 | 210218 |
| 2024-05-01 | 64.94 | $64.38 | 211500 |
| 2024-04-30 | 65.08 | $64.36 | 311400 |
| 2024-04-29 | 65.26 | $65.67 | 159600 |
| 2024-04-26 | 65.19 | $65.57 | 202208 |
| 2024-04-25 | 65.12 | $65.33 | 226324 |
| 2024-04-24 | 65.10 | $65.12 | 203626 |
| 2024-04-23 | 65.13 | $65.70 | 233414 |
| 2024-04-22 | 65.03 | $65.15 | 181202 |
| 2024-04-19 | 65.04 | $64.70 | 1.7M |
| 2024-04-18 | 65.15 | $64.21 | 202200 |
| 2024-04-17 | 65.37 | $64.11 | 255815 |
| 2024-04-16 | 65.66 | $63.81 | 238500 |
| 2024-04-15 | 66.05 | $64.31 | 447000 |
| 2024-04-12 | 66.41 | $64.80 | 385542 |
| 2024-04-11 | 66.71 | $65.82 | 303540 |
| 2024-04-10 | 66.85 | $66.14 | 390500 |
| 2024-04-09 | 66.93 | $67.12 | 437600 |
| 2024-04-08 | 66.82 | $66.83 | 217920 |
| 2024-04-05 | 66.75 | $66.73 | 169921 |
| 2024-04-04 | 66.69 | $66.29 | 224523 |
| 2024-04-03 | 66.71 | $66.55 | 412731 |
| 2024-04-02 | 66.67 | $66.31 | 301639 |
| 2024-04-01 | 66.67 | $66.66 | 277900 |
| 2024-03-28 | 66.60 | $66.81 | 217500 |
| 2024-03-27 | 66.47 | $66.43 | 210300 |
| 2024-03-26 | 66.41 | $65.83 | 321525 |
| 2024-03-25 | 66.45 | $65.94 | 365405 |
| 2024-03-22 | 66.48 | $65.94 | 272402 |
| 2024-03-21 | 66.50 | $66.62 | 169902 |
| 2024-03-20 | 66.38 | $66.74 | 272713 |
| 2024-03-19 | 66.21 | $65.77 | 242700 |
| 2024-03-18 | 66.22 | $66.03 | 247306 |
| 2024-03-15 | 66.16 | $66.07 | 309312 |
| 2024-03-14 | 66.08 | $66.13 | 116200 |
| 2024-03-13 | 65.98 | $66.81 | 167500 |
| 2024-03-12 | 65.71 | $66.23 | 206626 |
| 2024-03-11 | 65.51 | $66.01 | 156505 |
| 2024-03-08 | 65.32 | $65.86 | 224814 |
| 2024-03-07 | 65.13 | $66.17 | 279500 |
| 2024-03-06 | 64.85 | $65.33 | 264314 |
| 2024-03-05 | 64.69 | $64.81 | 339400 |
| 2024-03-04 | 64.61 | $64.81 | 384830 |
| 2024-03-01 | 64.51 | $65.00 | 125200 |
| 2024-02-29 | 64.36 | $64.40 | 532442 |
| 2024-02-28 | 64.31 | $64.04 | 203705 |
| 2024-02-27 | 64.32 | $64.39 | 222134 |
| 2024-02-26 | 64.26 | $64.59 | 307800 |
| 2024-02-23 | 64.14 | $64.85 | 212121 |
| 2024-02-22 | 63.95 | $64.58 | 1.2M |
| 2024-02-21 | 63.78 | $63.92 | 308638 |
| 2024-02-20 | 63.73 | $64.02 | 322000 |
| 2024-02-16 | 63.64 | $64.25 | 235900 |
| 2024-02-15 | 63.49 | $64.28 | 322930 |
| 2024-02-14 | 63.31 | $62.89 | 274100 |
| 2024-02-13 | 63.39 | $61.83 | 205200 |
| 2024-02-12 | 63.71 | $63.75 | 221400 |
| 2024-02-09 | 63.67 | $63.61 | 161843 |
| 2024-02-08 | 63.65 | $63.34 | 250400 |
| 2024-02-07 | 63.69 | $63.37 | 700200 |
| 2024-02-06 | 63.72 | $63.22 | 147438 |
| 2024-02-05 | 63.79 | $62.68 | 164800 |
| 2024-02-02 | 63.98 | $63.69 | 230418 |
| 2024-02-01 | 63.99 | $64.07 | 242900 |
| 2024-01-31 | 63.92 | $63.57 | 202717 |
| 2024-01-30 | 63.94 | $64.40 | 196440 |
| 2024-01-29 | 63.78 | $64.25 | 120200 |
| 2024-01-26 | 63.62 | $63.79 | 188000 |
| 2024-01-25 | 63.54 | $63.60 | 129041 |
| 2024-01-24 | 63.48 | $63.10 | 178200 |
| 2024-01-23 | 63.51 | $63.34 | 193841 |
| 2024-01-22 | 63.49 | $63.01 | 168610 |
| 2024-01-19 | 63.54 | $63.15 | 190312 |
| 2024-01-18 | 63.57 | $62.37 | 424000 |
| 2024-01-17 | 63.76 | $62.11 | 231200 |
| 2024-01-16 | 64.03 | $62.93 | 196936 |
| 2024-01-12 | 64.16 | $63.47 | 154740 |
| 2024-01-11 | 64.20 | $63.38 | 194500 |
| 2024-01-10 | 64.26 | $63.68 | 419219 |
| 2024-01-09 | 64.26 | $63.59 | 172200 |
| 2024-01-08 | 64.27 | $64.10 | 138231 |
| 2024-01-05 | 64.17 | $63.62 | 165800 |
| 2024-01-04 | 64.14 | $63.45 | 163121 |
| 2024-01-03 | 64.15 | $63.28 | 164722 |
| 2024-01-02 | 64.17 | $63.47 | 166700 |
| 2023-12-29 | 64.16 | $64.12 | 381136 |
| 2023-12-28 | 64.00 | $64.15 | 258200 |
| 2023-12-27 | 63.80 | $64.43 | 244125 |
| 2023-12-26 | 63.49 | $64.38 | 283800 |
| 2023-12-22 | 63.15 | $63.67 | 258820 |
| 2023-12-21 | 62.88 | $63.19 | 202644 |
| 2023-12-20 | 62.67 | $62.31 | 448800 |
| 2023-12-19 | 62.60 | $63.18 | 648400 |
| 2023-12-18 | 62.34 | $62.80 | 252800 |
| 2023-12-15 | 62.10 | $62.51 | 212500 |
| 2023-12-14 | 61.88 | $63.17 | 631807 |
| 2023-12-13 | 61.47 | $62.22 | 321200 |
| 2023-12-12 | 61.20 | $60.81 | 1.1M |
| 2023-12-11 | 61.17 | $61.06 | 139423 |
| 2023-12-08 | 61.08 | $60.92 | 230100 |
| 2023-12-07 | 61.00 | $60.69 | 248000 |
| 2023-12-06 | 60.95 | $60.73 | 277400 |
| 2023-12-05 | 60.88 | $61.11 | 193500 |
| 2023-12-04 | 60.71 | $61.34 | 220200 |
| 2023-12-01 | 60.46 | $61.59 | 209420 |
| 2023-11-30 | 60.11 | $60.71 | 311300 |
| 2023-11-29 | 59.89 | $60.16 | 181600 |
| 2023-11-28 | 59.74 | $59.99 | 213921 |
| 2023-11-27 | 59.59 | $59.80 | 150704 |
| 2023-11-24 | 59.46 | $60.11 | 64142 |
| 2023-11-22 | 59.24 | $59.75 | 129844 |
| 2023-11-21 | 59.05 | $59.71 | 117107 |
| 2023-11-20 | 58.84 | $59.98 | 223900 |
| 2023-11-17 | 58.54 | $59.83 | 142248 |
| 2023-11-16 | 58.22 | $59.17 | 112840 |
| 2023-11-15 | 57.98 | $59.49 | 209327 |
| 2023-11-14 | 57.63 | $59.41 | 117700 |
| 2023-11-13 | 57.25 | $58.07 | 123441 |
| 2023-11-10 | 57.09 | $57.83 | 124500 |
| 2023-11-09 | 56.95 | $57.65 | 192600 |
| 2023-11-08 | 56.83 | $57.50 | 152101 |
| 2023-11-07 | 56.72 | $57.73 | 125600 |
| 2023-11-06 | 56.55 | $58.41 | 176900 |
| 2023-11-03 | 56.21 | $58.82 | 177600 |
| 2023-11-02 | 55.73 | $57.94 | 114800 |
| 2023-11-01 | 55.37 | $55.72 | 128000 |
| 2023-10-31 | 55.42 | $55.17 | 193800 |
| 2023-10-30 | 55.61 | $55.28 | 540939 |
| 2023-10-27 | 55.80 | $54.74 | 139900 |
| 2023-10-26 | 56.15 | $55.34 | 200611 |
| 2023-10-25 | 56.43 | $55.72 | 133912 |
| 2023-10-24 | 56.69 | $55.98 | 204704 |
| 2023-10-23 | 56.93 | $56.33 | 117027 |
| 2023-10-20 | 57.15 | $56.50 | 154706 |
| 2023-10-19 | 57.37 | $57.14 | 167900 |
| 2023-10-18 | 57.49 | $57.50 | 224500 |
| 2023-10-17 | 57.56 | $58.46 | 142242 |
| 2023-10-16 | 57.44 | $58.41 | 136621 |
| 2023-10-13 | 57.32 | $57.75 | 170328 |
| 2023-10-12 | 57.32 | $57.74 | 132318 |
| 2023-10-11 | 57.33 | $58.54 | 466600 |
| 2023-10-10 | 57.18 | $58.11 | 219600 |
| 2023-10-09 | 57.09 | $57.57 | 195502 |
| 2023-10-06 | 57.12 | $56.97 | 290300 |
| 2023-10-05 | 57.28 | $56.52 | 173800 |
| 2023-10-04 | 57.57 | $55.99 | 203800 |
| 2023-10-03 | 58.03 | $56.15 | 167716 |
| 2023-10-02 | 58.52 | $56.81 | 317300 |
| 2023-09-29 | 58.97 | $58.15 | 197649 |
| 2023-09-28 | 59.20 | $58.68 | 2.2M |
| 2023-09-27 | 59.37 | $58.09 | 443237 |
| 2023-09-26 | 59.69 | $58.31 | 173607 |
| 2023-09-25 | 60.01 | $59.29 | 112717 |
| 2023-09-22 | 60.18 | $59.09 | 119200 |
| 2023-09-21 | 60.42 | $59.11 | 169000 |
| 2023-09-20 | 60.70 | $60.46 | 170900 |
| 2023-09-19 | 60.74 | $60.63 | 165100 |
| 2023-09-18 | 60.74 | $61.54 | 171606 |
| 2023-09-15 | 60.55 | $61.72 | 232422 |
| 2023-09-14 | 60.30 | $61.72 | 158248 |
| 2023-09-13 | 60.00 | $60.62 | 458942 |
| 2023-09-12 | 59.89 | $60.39 | 94009 |
| 2023-09-11 | 59.81 | $60.18 | 109500 |
| 2023-09-08 | 59.76 | $59.56 | 165316 |
| 2023-09-07 | 59.84 | $59.54 | 200000 |
| 2023-09-06 | 59.93 | $60.02 | 357200 |
| 2023-09-05 | 59.94 | $60.54 | 112400 |
| 2023-09-01 | 59.85 | $61.13 | 163000 |
| 2023-08-31 | 59.62 | $60.72 | 218100 |
| 2023-08-30 | 59.44 | $60.70 | 208400 |
| 2023-08-29 | 59.23 | $60.36 | 404905 |
| 2023-08-28 | 59.07 | $59.35 | 113613 |
| 2023-08-25 | 59.10 | $58.81 | 82615 |
| 2023-08-24 | 59.26 | $58.77 | 170500 |
| 2023-08-23 | 59.45 | $59.26 | 140000 |
| 2023-08-22 | 59.58 | $58.64 | 197200 |
| 2023-08-21 | 59.86 | $58.97 | 88639 |
| 2023-08-18 | 60.12 | $59.05 | 118700 |
| 2023-08-17 | 60.40 | $59.09 | 115800 |
| 2023-08-16 | 60.73 | $59.36 | 141242 |
| 2023-08-15 | 61.05 | $59.52 | 116742 |
| 2023-08-14 | 61.40 | $60.86 | 93800 |
| 2023-08-11 | 61.51 | $61.21 | 206921 |
| 2023-08-10 | 61.57 | $61.11 | 123921 |
| 2023-08-09 | 61.67 | $60.97 | 97600 |
| 2023-08-08 | 61.80 | $60.77 | 191900 |
| 2023-08-07 | 62.00 | $61.21 | 148800 |
| 2023-08-04 | 62.14 | $61.01 | 179635 |
| 2023-08-03 | 62.33 | $60.77 | 151100 |
| 2023-08-02 | 62.61 | $61.14 | 203400 |
| 2023-08-01 | 62.85 | $62.41 | 312637 |
| 2023-07-31 | 62.86 | $63.16 | 209300 |
| 2023-07-28 | 62.71 | $62.65 | 373115 |
| 2023-07-27 | 62.64 | $62.24 | 364600 |
| 2023-07-26 | 62.63 | $62.88 | 286900 |
| 2023-07-25 | 62.49 | $62.94 | 97700 |
| 2023-07-24 | 62.31 | $63.01 | 117244 |
| 2023-07-21 | 62.07 | $62.59 | 95137 |
| 2023-07-20 | 61.89 | $62.59 | 158400 |
| 2023-07-19 | 61.67 | $62.63 | 138300 |
| 2023-07-18 | 61.41 | $62.27 | 113202 |
| 2023-07-17 | 61.17 | $61.75 | 188621 |
| 2023-07-14 | 61.01 | $61.74 | 186129 |
| 2023-07-13 | 60.82 | $62.26 | 149800 |
| 2023-07-12 | 60.49 | $61.08 | 132300 |
| 2023-07-11 | 60.36 | $60.39 | 156535 |
| 2023-07-10 | 60.34 | $60.06 | 129000 |
| 2023-07-07 | 60.40 | $60.04 | 119915 |
| 2023-07-06 | 60.47 | $59.57 | 184800 |
| 2023-07-05 | 60.64 | $60.87 | 171400 |
| 2023-07-03 | 60.57 | $61.53 | 194723 |
| 2023-06-30 | 60.35 | $61.26 | 249024 |
| 2023-06-29 | 60.15 | $60.52 | 459200 |
| 2023-06-28 | 60.07 | $60.22 | 262200 |
| 2023-06-27 | 60.05 | $60.28 | 220130 |
| 2023-06-26 | 60.01 | $59.89 | 381632 |
| 2023-06-23 | 60.04 | $59.18 | 367045 |
| 2023-06-22 | 60.23 | $59.78 | 386200 |
| 2023-06-21 | 60.32 | $60.17 | 672800 |
| 2023-06-20 | 60.35 | $59.97 | 716700 |
| 2023-06-16 | 60.42 | $61.12 | 365900 |
| 2023-06-15 | 60.26 | $61.29 | 383538 |
| 2023-06-14 | 60.04 | $60.66 | 305900 |
| 2023-06-13 | 59.92 | $60.64 | 375140 |
| 2023-06-12 | 59.78 | $60.24 | 176017 |
| 2023-06-09 | 59.71 | $60.14 | 193900 |
| 2023-06-08 | 59.65 | $60.21 | 118121 |
| 2023-06-07 | 59.56 | $60.29 | 163800 |
| 2023-06-06 | 59.44 | $60.27 | 172420 |
| 2023-06-05 | 59.31 | $59.74 | 79782 |
| 2023-06-02 | 59.28 | $60.07 | 94205 |
| 2023-06-01 | 59.17 | $58.84 | 158222 |
| 2023-05-31 | 59.31 | $58.03 | 87526 |
| 2023-05-30 | 59.65 | $58.52 | 84300 |
| 2023-05-26 | 59.93 | $58.99 | 153300 |
| 2023-05-25 | 60.17 | $58.36 | 134816 |
| 2023-05-24 | 60.58 | $59.04 | 156300 |
| 2023-05-23 | 60.91 | $60.05 | 129522 |
| 2023-05-22 | 61.08 | $60.76 | 211510 |
| 2023-05-19 | 61.13 | $60.71 | 73700 |
| 2023-05-18 | 61.20 | $60.63 | 116729 |
| 2023-05-17 | 61.29 | $60.85 | 104200 |
| 2023-05-16 | 61.35 | $60.49 | 87100 |
| 2023-05-15 | 61.49 | $61.52 | 60100 |
| 2023-05-12 | 61.44 | $60.79 | 71212 |
| 2023-05-11 | 61.52 | $61.03 | 117000 |
| 2023-05-10 | 61.57 | $61.70 | 119201 |
| 2023-05-09 | 61.49 | $61.89 | 307200 |
| 2023-05-08 | 61.34 | $62.03 | 135219 |
| 2023-05-05 | 61.14 | $61.87 | 76748 |
| 2023-05-04 | 60.94 | $60.20 | 105926 |
| 2023-05-03 | 61.06 | $60.08 | 121800 |
| 2023-05-02 | 61.22 | $60.24 | 162700 |
| 2023-05-01 | 61.37 | $61.29 | 85509 |
| 2023-04-28 | 61.32 | $61.38 | 92800 |
| 2023-04-27 | 61.24 | $60.78 | 61529 |
| 2023-04-26 | 61.27 | $60.00 | 88500 |
| 2023-04-25 | 61.46 | $60.26 | 87742 |
| 2023-04-24 | 61.62 | $61.37 | 133048 |
| 2023-04-21 | 61.58 | $61.51 | 152000 |
| 2023-04-20 | 61.49 | $61.59 | 290041 |
| 2023-04-19 | 61.36 | $61.72 | 107840 |
| 2023-04-18 | 61.18 | $62.02 | 99900 |
| 2023-04-17 | 60.90 | $61.97 | 123403 |
| 2023-04-14 | 60.59 | $61.77 | 80145 |
| 2023-04-13 | 60.26 | $61.79 | 77126 |
| 2023-04-12 | 59.87 | $61.09 | 98700 |
| 2023-04-11 | 59.57 | $60.79 | 134300 |
| 2023-04-10 | 59.28 | $60.19 | 87300 |
| 2023-04-06 | 59.06 | $60.17 | 110300 |
| 2023-04-05 | 58.82 | $60.11 | 188600 |
| 2023-04-04 | 58.55 | $60.48 | 129700 |
| 2023-04-03 | 58.15 | $60.59 | 158300 |
| 2023-03-31 | 57.68 | $59.53 | 417400 |
| 2023-03-30 | 57.35 | $59.02 | 182630 |
| 2023-03-29 | 57.08 | $58.53 | 4.2M |
| 2023-03-28 | 56.88 | $57.82 | 92600 |
| 2023-03-27 | 56.80 | $57.52 | 141337 |
| 2023-03-24 | 56.78 | $56.81 | 113704 |
| 2023-03-23 | 56.91 | $56.76 | 971900 |
| 2023-03-22 | 57.08 | $56.82 | 86100 |
| 2023-03-21 | 57.27 | $57.39 | 91418 |
| 2023-03-20 | 57.38 | $57.31 | 104600 |
| 2023-03-17 | 57.53 | $56.67 | 93838 |
| 2023-03-16 | 57.85 | $57.22 | 153500 |
| 2023-03-15 | 58.10 | $56.59 | 177300 |
| 2023-03-14 | 58.54 | $57.76 | 118424 |
| 2023-03-13 | 58.80 | $57.25 | 212900 |
| 2023-03-10 | 59.22 | $57.45 | 176900 |
| 2023-03-09 | 59.66 | $58.38 | 107100 |
| 2023-03-08 | 59.99 | $59.38 | 98220 |
| 2023-03-07 | 60.16 | $59.24 | 98820 |
| 2023-03-06 | 60.38 | $60.49 | 68400 |
| 2023-03-03 | 60.38 | $60.82 | 72741 |
| 2023-03-02 | 60.32 | $60.09 | 67526 |
| 2023-03-01 | 60.39 | $59.74 | 125026 |
| 2023-02-28 | 60.56 | $59.50 | 340300 |
| 2023-02-27 | 60.80 | $59.93 | 119600 |
| 2023-02-24 | 60.99 | $59.65 | 108400 |
| 2023-02-23 | 61.27 | $59.87 | 205632 |
| 2023-02-22 | 61.55 | $59.84 | 288800 |
| 2023-02-21 | 61.88 | $60.06 | 207300 |
| 2023-02-17 | 62.21 | $61.15 | 115000 |
| 2023-02-16 | 62.36 | $61.49 | 116613 |
| 2023-02-15 | 62.47 | $62.11 | 376000 |
| 2023-02-14 | 62.45 | $62.38 | 522316 |
| 2023-02-13 | 62.36 | $62.35 | 421108 |
| 2023-02-10 | 62.27 | $62.03 | 295800 |
| 2023-02-09 | 62.22 | $61.38 | 2.9M |
| 2023-02-08 | 62.30 | $61.60 | 274013 |
| 2023-02-07 | 62.34 | $61.90 | 1.9M |
| 2023-02-06 | 62.31 | $61.48 | 73200 |
| 2023-02-03 | 62.37 | $62.10 | 84715 |
| 2023-02-02 | 62.29 | $62.35 | 123030 |
| 2023-02-01 | 62.15 | $62.49 | 101536 |
| 2023-01-31 | 61.94 | $62.61 | 113518 |
| 2023-01-30 | 61.67 | $61.56 | 89500 |
| 2023-01-27 | 61.57 | $62.20 | 73006 |
| 2023-01-26 | 61.31 | $62.18 | 179439 |
| 2023-01-25 | 61.02 | $61.56 | 364000 |
| 2023-01-24 | 60.79 | $61.66 | 187517 |
| 2023-01-23 | 60.51 | $61.66 | 168232 |
| 2023-01-20 | 60.18 | $61.29 | 102104 |
| 2023-01-19 | 59.86 | $60.35 | 148200 |
| 2023-01-18 | 59.69 | $60.34 | 86200 |
| 2023-01-17 | 59.50 | $61.14 | 169300 |
| 2023-01-13 | 59.10 | $60.76 | 69318 |
| 2023-01-12 | 58.71 | $60.43 | 82219 |
| 2023-01-11 | 58.33 | $59.58 | 142831 |
| 2023-01-10 | 58.07 | $59.23 | 321239 |
| 2023-01-09 | 57.84 | $59.42 | 129344 |
| 2023-01-06 | 57.54 | $58.97 | 76408 |
| 2023-01-05 | 57.28 | $57.48 | 135008 |
| 2023-01-04 | 57.31 | $58.11 | 403000 |
| 2023-01-03 | 57.20 | $56.89 | 190432 |
| 2022-12-30 | 57.34 | $57.29 | 156917 |
| 2022-12-29 | 57.42 | $57.64 | 156000 |
| 2022-12-28 | 57.44 | $56.79 | 153400 |
| 2022-12-27 | 57.65 | $57.78 | 106742 |
| 2022-12-23 | 57.68 | $57.25 | 125704 |
| 2022-12-22 | 57.84 | $56.75 | 97900 |
| 2022-12-21 | 58.13 | $57.47 | 133000 |
| 2022-12-20 | 58.32 | $56.65 | 163700 |
| 2022-12-19 | 58.71 | $56.71 | 110600 |
| 2022-12-16 | 59.15 | $57.25 | 166043 |
| 2022-12-15 | 59.55 | $57.73 | 216400 |
| 2022-12-14 | 59.92 | $58.96 | 132800 |
| 2022-12-13 | 60.08 | $59.43 | 135100 |
| 2022-12-12 | 60.17 | $59.27 | 94300 |
| 2022-12-09 | 60.30 | $58.88 | 158223 |
| 2022-12-08 | 60.53 | $59.18 | 110500 |
| 2022-12-07 | 60.72 | $58.96 | 511700 |
| 2022-12-06 | 61.00 | $59.03 | 154000 |
| 2022-12-05 | 61.29 | $59.91 | 119003 |
| 2022-12-02 | 61.44 | $61.20 | 77300 |
| 2022-12-01 | 61.34 | $61.61 | 99109 |
| 2022-11-30 | 61.12 | $61.21 | 142244 |
| 2022-11-29 | 60.95 | $60.14 | 151801 |
| 2022-11-28 | 60.97 | $60.40 | 100100 |
| 2022-11-25 | 60.92 | $61.49 | 62438 |
| 2022-11-23 | 60.63 | $61.21 | 144109 |
| 2022-11-22 | 60.35 | $60.94 | 271200 |
| 2022-11-21 | 60.07 | $59.83 | 143012 |
| 2022-11-18 | 59.97 | $60.08 | 341314 |
| 2022-11-17 | 59.79 | $60.19 | 375100 |
| 2022-11-16 | 59.55 | $60.25 | 248100 |
| 2022-11-15 | 59.26 | $60.48 | 363800 |
| 2022-11-14 | 58.86 | $60.09 | 176923 |
| 2022-11-11 | 58.48 | $60.74 | 234425 |
| 2022-11-10 | 57.89 | $60.20 | 464448 |
| 2022-11-09 | 57.31 | $57.42 | 629139 |
| 2022-11-08 | 57.23 | $58.70 | 97537 |
| 2022-11-07 | 56.86 | $58.18 | 87708 |
| 2022-11-04 | 56.54 | $57.90 | 99000 |
| 2022-11-03 | 56.22 | $56.28 | 118800 |
| 2022-11-02 | 56.20 | $56.63 | 131612 |
| 2022-11-01 | 56.09 | $57.51 | 114800 |
| 2022-10-31 | 55.78 | $57.35 | 245700 |
| 2022-10-28 | 55.46 | $57.40 | 244500 |
| 2022-10-27 | 55.07 | $57.36 | 103400 |
| 2022-10-26 | 54.64 | $57.04 | 232200 |
| 2022-10-25 | 54.20 | $56.35 | 112948 |
| 2022-10-24 | 53.85 | $55.44 | 254100 |
| 2022-10-21 | 53.64 | $55.53 | 127400 |
| 2022-10-20 | 53.38 | $54.10 | 105900 |
| 2022-10-19 | 53.39 | $54.46 | 144100 |
| 2022-10-18 | 53.33 | $54.84 | 366400 |
| 2022-10-17 | 53.19 | $54.27 | 173602 |
| 2022-10-14 | 53.16 | $52.87 | 191300 |
| 2022-10-13 | 53.43 | $54.22 | 212700 |
| 2022-10-12 | 53.47 | $52.74 | 144800 |
| 2022-10-11 | 53.83 | $52.78 | 174600 |
| 2022-10-10 | 54.26 | $53.54 | 148600 |
| 2022-10-07 | 54.61 | $54.04 | 175619 |
| 2022-10-06 | 54.91 | $55.16 | 212103 |
| 2022-10-05 | 55.04 | $56.55 | 266832 |
| 2022-10-04 | 54.91 | $57.38 | 140839 |
| 2022-10-03 | 54.59 | $55.43 | 111500 |
| 2022-09-30 | 54.63 | $53.45 | 141641 |
| 2022-09-29 | 55.12 | $54.03 | 164615 |
| 2022-09-28 | 55.57 | $54.83 | 293600 |
| 2022-09-27 | 55.94 | $53.44 | 323800 |
| 2022-09-26 | 56.67 | $53.51 | 383600 |
| 2022-09-23 | 57.51 | $54.46 | 252900 |
| 2022-09-22 | 58.29 | $56.34 | 278027 |
| 2022-09-21 | 58.81 | $56.97 | 499700 |
| 2022-09-20 | 59.28 | $57.94 | 125527 |
| 2022-09-19 | 59.63 | $59.41 | 111700 |
| 2022-09-16 | 59.73 | $58.67 | 443300 |
| 2022-09-15 | 60.00 | $59.49 | 136700 |
| 2022-09-14 | 60.14 | $60.23 | 129703 |
| 2022-09-13 | 60.15 | $60.05 | 139900 |
| 2022-09-12 | 60.20 | $61.88 | 105214 |
| 2022-09-09 | 59.88 | $61.06 | 146500 |
| 2022-09-08 | 59.68 | $59.57 | 83700 |
| 2022-09-07 | 59.76 | $58.95 | 182700 |
| 2022-09-06 | 59.99 | $58.26 | 265043 |
| 2022-09-02 | 60.41 | $58.86 | 203800 |
| 2022-09-01 | 60.77 | $58.41 | 132100 |
| 2022-08-31 | 61.28 | $58.94 | 2.0M |
| 2022-08-30 | 61.76 | $59.66 | 229009 |
| 2022-08-29 | 62.16 | $61.05 | 206800 |
| 2022-08-26 | 62.34 | $61.14 | 99500 |
| 2022-08-25 | 62.51 | $62.53 | 73900 |
| 2022-08-24 | 62.42 | $61.86 | 551708 |
| 2022-08-23 | 62.46 | $61.91 | 94519 |
| 2022-08-22 | 62.48 | $61.50 | 214019 |
| 2022-08-19 | 62.59 | $62.12 | 112114 |
| 2022-08-18 | 62.58 | $62.88 | 95300 |
| 2022-08-17 | 62.40 | $62.77 | 106700 |
| 2022-08-16 | 62.21 | $63.27 | 69400 |
| 2022-08-15 | 61.88 | $62.60 | 100800 |
| 2022-08-12 | 61.64 | $63.24 | 138600 |
| 2022-08-11 | 61.21 | $62.61 | 97400 |
| 2022-08-10 | 60.85 | $62.24 | 510000 |
| 2022-08-09 | 60.50 | $60.79 | 94200 |
| 2022-08-08 | 60.40 | $61.10 | 393111 |
| 2022-08-05 | 60.22 | $60.71 | 97700 |
| 2022-08-04 | 60.09 | $60.96 | 129049 |
| 2022-08-03 | 59.88 | $60.95 | 162944 |
| 2022-08-02 | 59.65 | $60.61 | 101542 |
| 2022-08-01 | 59.44 | $61.00 | 362300 |
| 2022-07-29 | 59.12 | $61.46 | 109224 |
| 2022-07-28 | 58.66 | $60.75 | 152921 |
| 2022-07-27 | 58.27 | $60.19 | 168349 |
| 2022-07-26 | 57.95 | $58.95 | 267446 |
| 2022-07-25 | 57.83 | $59.64 | 161800 |
| 2022-07-22 | 57.56 | $58.83 | 172834 |
| 2022-07-21 | 57.42 | $59.23 | 183749 |
| 2022-07-20 | 57.18 | $59.09 | 415000 |
| 2022-07-19 | 56.95 | $58.89 | 184900 |
| 2022-07-18 | 56.72 | $57.35 | 213516 |
| 2022-07-15 | 56.79 | $56.57 | 215400 |
| 2022-07-14 | 57.05 | $56.00 | 266819 |
| 2022-07-13 | 57.48 | $57.48 | 250400 |
| 2022-07-12 | 57.68 | $57.59 | 73000 |
| 2022-07-11 | 57.90 | $58.07 | 250522 |
| 2022-07-08 | 58.06 | $58.93 | 135300 |
| 2022-07-07 | 58.08 | $58.84 | 121300 |
| 2022-07-06 | 58.13 | $57.65 | 196000 |
| 2022-07-05 | 58.45 | $57.97 | 312800 |
| 2022-07-01 | 58.76 | $59.25 | 180041 |
| 2022-06-30 | 58.86 | $58.74 | 502739 |
| 2022-06-29 | 59.10 | $59.31 | 293828 |
| 2022-06-28 | 59.26 | $59.72 | 312700 |
| 2022-06-27 | 59.38 | $59.79 | 174123 |
| 2022-06-24 | 59.51 | $59.11 | 330700 |
| 2022-06-23 | 59.82 | $57.62 | 250005 |
| 2022-06-22 | 60.50 | $58.75 | 218600 |
| 2022-06-21 | 61.07 | $59.58 | 241800 |
| 2022-06-17 | 61.55 | $58.42 | 214600 |
| 2022-06-16 | 62.37 | $59.06 | 378000 |
| 2022-06-15 | 63.19 | $61.05 | 327429 |
| 2022-06-14 | 63.73 | $60.63 | 232700 |
| 2022-06-13 | 64.44 | $61.44 | 346200 |
| 2022-06-10 | 65.10 | $63.53 | 270400 |
| 2022-06-09 | 65.43 | $64.89 | 238600 |
| 2022-06-08 | 65.52 | $66.26 | 353500 |
| 2022-06-07 | 65.34 | $66.87 | 216100 |
| 2022-06-06 | 65.00 | $66.33 | 315000 |
| 2022-06-03 | 64.71 | $66.21 | 238500 |
| 2022-06-02 | 64.41 | $66.99 | 159900 |
| 2022-06-01 | 63.89 | $65.71 | 257300 |
| 2022-05-31 | 63.57 | $65.80 | 319309 |
| 2022-05-27 | 63.17 | $65.45 | 176600 |
| 2022-05-26 | 62.80 | $64.44 | 163146 |
| 2022-05-25 | 62.58 | $63.79 | 194421 |
| 2022-05-24 | 62.47 | $63.52 | 175600 |
| 2022-05-23 | 62.40 | $64.13 | 145143 |
| 2022-05-20 | 62.21 | $63.03 | 283700 |
| 2022-05-19 | 62.23 | $63.07 | 354117 |
| 2022-05-18 | 62.25 | $62.54 | 1.3M |
| 2022-05-17 | 62.40 | $64.16 | 246800 |
| 2022-05-16 | 62.24 | $63.12 | 274000 |
| 2022-05-13 | 62.28 | $62.39 | 310308 |
| 2022-05-12 | 62.50 | $60.81 | 315723 |
| 2022-05-11 | 63.10 | $61.40 | 463800 |
| 2022-05-10 | 63.68 | $61.26 | 1.2M |
| 2022-05-09 | 64.39 | $61.64 | 223000 |
| 2022-05-06 | 65.15 | $64.23 | 258721 |
| 2022-05-05 | 65.49 | $64.65 | 349600 |
| 2022-05-04 | 65.80 | $66.55 | 179724 |
| 2022-05-03 | 65.77 | $65.30 | 216626 |
| 2022-05-02 | 66.01 | $64.45 | 289900 |
| 2022-04-29 | 66.47 | $64.68 | 197908 |
| 2022-04-28 | 66.95 | $66.05 | 178900 |
| 2022-04-27 | 67.24 | $64.72 | 277500 |
| 2022-04-26 | 67.85 | $64.47 | 334600 |
| 2022-04-25 | 68.62 | $65.93 | 297501 |
| 2022-04-22 | 69.20 | $66.59 | 212700 |
| 2022-04-21 | 69.74 | $68.75 | 418200 |
| 2022-04-20 | 69.91 | $70.22 | 147702 |
| 2022-04-19 | 69.79 | $69.76 | 360400 |
| 2022-04-18 | 69.75 | $69.22 | 264317 |
| 2022-04-14 | 69.81 | $69.17 | 237100 |
| 2022-04-13 | 69.89 | $69.30 | 298541 |
| 2022-04-12 | 69.95 | $68.58 | 170900 |
| 2022-04-11 | 70.18 | $69.00 | 260101 |
| 2022-04-08 | 70.34 | $69.56 | 119500 |
| 2022-04-07 | 70.41 | $69.36 | 268032 |
| 2022-04-06 | 70.52 | $69.57 | 281300 |
| 2022-04-05 | 70.61 | $70.23 | 396600 |
| 2022-04-04 | 70.56 | $70.69 | 109900 |
| 2022-04-01 | 70.40 | $70.12 | 89203 |
| 2022-03-31 | 70.33 | $70.14 | 90400 |
| 2022-03-30 | 70.23 | $70.77 | 368314 |
| 2022-03-29 | 69.99 | $70.61 | 145500 |
| 2022-03-28 | 69.73 | $70.23 | 274800 |
| 2022-03-25 | 69.50 | $70.61 | 114934 |
| 2022-03-24 | 69.15 | $69.95 | 191100 |
| 2022-03-23 | 68.87 | $69.65 | 170003 |
| 2022-03-22 | 68.61 | $70.29 | 527024 |
| 2022-03-21 | 68.17 | $70.04 | 221700 |
| 2022-03-18 | 67.71 | $69.40 | 112100 |
| 2022-03-17 | 67.31 | $69.15 | 145400 |
| 2022-03-16 | 66.89 | $67.74 | 129200 |
| 2022-03-15 | 66.71 | $66.45 | 102900 |
| 2022-03-14 | 66.76 | $66.27 | 204847 |
| 2022-03-11 | 66.86 | $67.26 | 266424 |
| 2022-03-10 | 66.77 | $67.62 | 222000 |
| 2022-03-09 | 66.59 | $67.16 | 359700 |
| 2022-03-08 | 66.48 | $65.90 | 375124 |
| 2022-03-07 | 66.61 | $66.60 | 873300 |
| 2022-03-04 | 66.62 | $67.32 | 3.1M |
| 2022-03-03 | 66.48 | $67.07 | 110719 |
| 2022-03-02 | 66.37 | $67.30 | 259700 |
| 2022-03-01 | 66.19 | $65.76 | 161500 |
| 2022-02-28 | 66.32 | $66.61 | 193625 |
| 2022-02-25 | 66.28 | $66.60 | 850100 |
| 2022-02-24 | 66.24 | $64.92 | 228800 |
| 2022-02-23 | 66.55 | $65.07 | 220421 |
| 2022-02-22 | 66.88 | $65.58 | 195102 |
| 2022-02-18 | 67.16 | $65.86 | 128100 |
| 2022-02-17 | 67.42 | $66.68 | 116401 |
| 2022-02-16 | 67.55 | $67.53 | 259900 |
| 2022-02-15 | 67.52 | $67.67 | 112600 |
| 2022-02-14 | 67.45 | $67.20 | 203800 |
| 2022-02-11 | 67.47 | $67.76 | 201423 |
| 2022-02-10 | 67.37 | $68.02 | 307800 |
| 2022-02-09 | 67.21 | $68.47 | 256900 |
| 2022-02-08 | 66.91 | $67.56 | 199118 |
| 2022-02-07 | 66.76 | $67.26 | 111900 |
| 2022-02-04 | 66.65 | $66.90 | 177200 |
| 2022-02-03 | 66.60 | $66.77 | 144700 |
| 2022-02-02 | 66.57 | $67.78 | 204000 |
| 2022-02-01 | 66.32 | $67.44 | 313518 |
| 2022-01-31 | 66.10 | $66.63 | 361434 |
| 2022-01-28 | 66.02 | $65.27 | 391039 |
| 2022-01-27 | 66.22 | $64.80 | 409248 |
| 2022-01-26 | 66.54 | $65.31 | 516828 |
| 2022-01-25 | 66.82 | $65.47 | 381400 |
| 2022-01-24 | 67.10 | $65.29 | 430900 |
| 2022-01-21 | 67.46 | $65.59 | 238800 |
| 2022-01-20 | 67.82 | $67.46 | 181300 |
| 2022-01-19 | 67.84 | $67.96 | 143400 |
| 2022-01-18 | 67.76 | $68.23 | 168149 |
| 2022-01-14 | 67.60 | $68.30 | 115500 |
| 2022-01-13 | 67.39 | $68.27 | 170047 |
| 2022-01-12 | 67.16 | $68.73 | 175400 |
| 2022-01-11 | 66.80 | $67.86 | 304547 |
| 2022-01-10 | 66.55 | $66.76 | 177300 |
| 2022-01-07 | 66.50 | $66.96 | 176748 |
| 2022-01-06 | 66.40 | $66.41 | 213400 |
| 2022-01-05 | 66.39 | $66.00 | 347210 |
| 2022-01-04 | 66.48 | $66.86 | 168828 |
| 2022-01-03 | 66.39 | $67.44 | 220615 |
| 2021-12-31 | 66.17 | $67.20 | 80439 |
| 2021-12-30 | 65.97 | $66.89 | 113300 |
| 2021-12-29 | 65.79 | $66.78 | 140000 |
| 2021-12-28 | 65.62 | $66.90 | 138920 |
| 2021-12-27 | 65.40 | $66.96 | 126439 |
| 2021-12-23 | 65.12 | $66.31 | 163400 |
| 2021-12-22 | 64.95 | $65.65 | 244240 |
| 2021-12-21 | 64.89 | $64.75 | 261730 |
| 2021-12-20 | 65.02 | $64.00 | 293700 |
| 2021-12-17 | 65.32 | $64.73 | 225207 |
| 2021-12-16 | 65.53 | $65.58 | 224127 |
| 2021-12-15 | 65.60 | $65.35 | 191800 |
| 2021-12-14 | 65.73 | $64.85 | 113000 |
| 2021-12-13 | 65.99 | $65.24 | 189430 |
| 2021-12-10 | 66.21 | $66.18 | 82500 |
| 2021-12-09 | 66.28 | $66.24 | 77313 |
| 2021-12-08 | 66.34 | $67.07 | 371146 |
| 2021-12-07 | 66.24 | $67.31 | 76000 |
| 2021-12-06 | 66.08 | $65.78 | 152000 |
| 2021-12-03 | 66.22 | $64.59 | 143000 |
| 2021-12-02 | 66.64 | $65.19 | 217338 |
| 2021-12-01 | 67.00 | $64.11 | 184314 |
| 2021-11-30 | 67.65 | $65.01 | 188600 |
| 2021-11-29 | 68.21 | $66.52 | 120200 |
| 2021-11-26 | 68.54 | $66.95 | 121313 |
| 2021-11-24 | 68.83 | $68.26 | 167700 |
| 2021-11-23 | 68.89 | $67.96 | 120502 |
| 2021-11-22 | 69.02 | $67.62 | 108412 |
| 2021-11-19 | 69.24 | $68.23 | 83900 |
| 2021-11-18 | 69.36 | $68.82 | 71900 |
| 2021-11-17 | 69.37 | $68.67 | 155400 |
| 2021-11-16 | 69.41 | $69.09 | 151800 |
| 2021-11-15 | 69.36 | $69.24 | 261432 |
| 2021-11-12 | 69.27 | $69.31 | 57309 |
| 2021-11-11 | 69.14 | $68.41 | 73700 |
| 2021-11-10 | 69.17 | $68.63 | 114700 |
| 2021-11-09 | 69.16 | $69.16 | 168400 |
| 2021-11-08 | 69.02 | $69.07 | 68900 |
| 2021-11-05 | 68.88 | $68.85 | 92438 |
| 2021-11-04 | 68.75 | $68.53 | 280104 |
| 2021-11-03 | 68.66 | $68.55 | 84042 |
| 2021-11-02 | 68.55 | $68.23 | 104400 |
| 2021-11-01 | 68.47 | $68.68 | 100100 |
| 2021-10-29 | 68.29 | $67.97 | 302030 |
| 2021-10-28 | 68.21 | $68.51 | 154205 |
| 2021-10-27 | 68.01 | $67.56 | 131206 |
| 2021-10-26 | 67.96 | $68.08 | 126640 |
| 2021-10-25 | 67.80 | $68.51 | 83401 |
| 2021-10-22 | 67.50 | $68.36 | 65900 |
| 2021-10-21 | 67.18 | $68.33 | 95800 |
| 2021-10-20 | 66.82 | $68.51 | 268900 |
| 2021-10-19 | 66.35 | $67.96 | 62331 |
| 2021-10-18 | 65.91 | $67.52 | 73305 |
| 2021-10-15 | 65.50 | $67.36 | 74900 |
| 2021-10-14 | 65.05 | $66.91 | 60200 |
| 2021-10-13 | 64.62 | $65.89 | 77500 |
| 2021-10-12 | 64.33 | $65.27 | 40900 |
| 2021-10-11 | 64.13 | $65.20 | 67400 |
| 2021-10-08 | 63.91 | $65.30 | 62345 |
| 2021-10-07 | 63.64 | $64.78 | 75900 |
| 2021-10-06 | 63.43 | $63.83 | 97838 |
| 2021-10-05 | 63.39 | $63.88 | 84700 |
| 2021-10-04 | 63.34 | $63.48 | 123137 |
| 2021-10-01 | 63.37 | $63.43 | 123200 |
| 2021-09-30 | 63.41 | $62.95 | 110800 |
| 2021-09-29 | 63.57 | $62.84 | 80200 |
| 2021-09-28 | 63.77 | $63.22 | 123736 |
| 2021-09-27 | 63.94 | $64.31 | 94237 |
| 2021-09-24 | 63.90 | $63.92 | 90418 |
| 2021-09-23 | 63.94 | $64.10 | 105235 |
| 2021-09-22 | 63.94 | $63.29 | 100400 |
| 2021-09-21 | 64.13 | $62.58 | 109700 |
| 2021-09-20 | 64.49 | $62.69 | 148700 |
| 2021-09-17 | 64.89 | $63.94 | 66400 |
| 2021-09-16 | 65.10 | $64.67 | 158418 |
| 2021-09-15 | 65.18 | $65.27 | 70600 |
| 2021-09-14 | 65.14 | $64.50 | 126500 |
| 2021-09-13 | 65.26 | $65.03 | 90538 |
| 2021-09-10 | 65.29 | $64.81 | 187700 |
| 2021-09-09 | 65.37 | $65.12 | 77700 |
| 2021-09-08 | 65.40 | $65.19 | 162009 |
| 2021-09-07 | 65.41 | $65.53 | 144300 |
| 2021-09-03 | 65.35 | $66.16 | 77500 |
| 2021-09-02 | 65.15 | $66.06 | 135300 |
| 2021-09-01 | 64.94 | $65.24 | 107401 |
| 2021-08-31 | 64.86 | $64.95 | 150500 |
| 2021-08-30 | 64.84 | $65.10 | 192648 |
| 2021-08-27 | 64.77 | $65.28 | 158100 |
| 2021-08-26 | 64.66 | $64.53 | 87100 |
| 2021-08-25 | 64.69 | $65.33 | 71400 |
| 2021-08-24 | 64.55 | $65.19 | 186600 |
| 2021-08-23 | 64.42 | $64.62 | 68700 |
| 2021-08-20 | 64.39 | $63.46 | 135600 |
| 2021-08-19 | 64.60 | $63.05 | 81747 |
| 2021-08-18 | 64.93 | $64.13 | 86200 |
| 2021-08-17 | 65.09 | $64.53 | 100200 |
| 2021-08-16 | 65.19 | $65.16 | 67200 |
| 2021-08-13 | 65.17 | $65.54 | 113324 |
| 2021-08-12 | 65.06 | $65.56 | 79828 |
| 2021-08-11 | 64.93 | $65.66 | 80134 |
| 2021-08-10 | 64.76 | $65.45 | 115407 |
| 2021-08-09 | 64.60 | $64.95 | 59300 |
| 2021-08-06 | 64.53 | $65.15 | 218800 |
| 2021-08-05 | 64.40 | $65.07 | 74900 |
| 2021-08-04 | 64.27 | $64.64 | 89629 |
| 2021-08-03 | 64.20 | $64.79 | 110320 |
| 2021-08-02 | 64.10 | $64.80 | 169631 |
| 2021-07-30 | 63.98 | $64.85 | 73100 |
| 2021-07-29 | 63.83 | $65.04 | 117732 |
| 2021-07-28 | 63.62 | $64.31 | 141701 |
| 2021-07-27 | 63.53 | $63.91 | 78100 |
| 2021-07-26 | 63.52 | $64.15 | 127238 |
| 2021-07-23 | 63.45 | $64.15 | 107800 |
| 2021-07-22 | 63.38 | $63.82 | 56114 |
| 2021-07-21 | 63.37 | $63.88 | 117408 |
| 2021-07-20 | 63.35 | $62.75 | 153938 |
| 2021-07-19 | 63.57 | $61.83 | 157500 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
102.08
2026-07-17
Close Price
$102.47
Vol: 61199
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
52.77
Average
70.67
Maximum
102.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 102.08 | $102.47 | 61199 |
| 2026-07-16 | 101.80 | $102.47 | 194943 |
| 2026-07-15 | 101.45 | $102.61 | 128100 |
| 2026-07-14 | 100.98 | $102.11 | 148300 |
| 2026-07-13 | 100.56 | $101.30 | 205400 |
| 2026-07-10 | 100.30 | $101.26 | 198046 |
| 2026-07-09 | 99.99 | $100.77 | 141423 |
| 2026-07-08 | 99.77 | $100.04 | 179500 |
| 2026-07-07 | 99.74 | $100.76 | 161300 |
| 2026-07-06 | 99.48 | $100.24 | 238500 |
| 2026-07-02 | 99.32 | $99.69 | 400000 |
| 2026-07-01 | 99.32 | $99.52 | 235119 |
| 2026-06-30 | 99.38 | $99.40 | 362600 |
| 2026-06-29 | 99.49 | $99.23 | 159734 |
| 2026-06-26 | 99.68 | $99.76 | 243630 |
| 2026-06-25 | 99.76 | $99.47 | 250709 |
| 2026-06-24 | 99.95 | $98.83 | 294400 |
| 2026-06-23 | 100.39 | $99.39 | 235900 |
| 2026-06-22 | 100.74 | $100.08 | 266200 |
| 2026-06-18 | 100.95 | $100.06 | 241000 |
| 2026-06-17 | 101.21 | $100.65 | 387033 |
| 2026-06-16 | 101.34 | $102.20 | 243665 |
| 2026-06-15 | 100.99 | $101.88 | 331500 |
| 2026-06-12 | 100.67 | $101.25 | 232400 |
| 2026-06-11 | 100.47 | $100.74 | 298624 |
| 2026-06-10 | 100.39 | $99.44 | 388106 |
| 2026-06-09 | 100.69 | $99.93 | 259806 |
| 2026-06-08 | 100.90 | $99.94 | 129826 |
| 2026-06-05 | 101.15 | $99.83 | 253600 |
| 2026-06-04 | 101.48 | $102.06 | 127700 |
| 2026-06-03 | 101.17 | $100.82 | 151400 |
| 2026-06-02 | 101.16 | $102.12 | 114346 |
| 2026-06-01 | 100.74 | $100.85 | 286800 |
| 2026-05-29 | 100.61 | $100.93 | 230600 |
| 2026-05-28 | 100.43 | $100.65 | 226830 |
| 2026-05-27 | 100.28 | $100.05 | 219516 |
| 2026-05-26 | 100.28 | $100.74 | 224239 |
| 2026-05-22 | 100.06 | $100.54 | 223900 |
| 2026-05-21 | 99.84 | $100.66 | 211600 |
| 2026-05-20 | 99.54 | $100.11 | 858019 |
| 2026-05-19 | 99.34 | $98.78 | 708925 |
| 2026-05-18 | 99.51 | $98.96 | 575500 |
| 2026-05-15 | 99.65 | $98.53 | 482013 |
| 2026-05-14 | 99.96 | $99.83 | 312826 |
| 2026-05-13 | 99.91 | $99.06 | 1.0M |
| 2026-05-12 | 100.09 | $99.90 | 198100 |
| 2026-05-11 | 100.03 | $99.77 | 241600 |
| 2026-05-08 | 99.98 | $99.62 | 169635 |
| 2026-05-07 | 99.96 | $99.14 | 333300 |
| 2026-05-06 | 100.07 | $99.73 | 258319 |
| 2026-05-05 | 100.01 | $98.89 | 332200 |
| 2026-05-04 | 100.19 | $99.26 | 1.3M |
| 2026-05-01 | 100.27 | $100.20 | 172300 |
| 2026-04-30 | 100.04 | $100.51 | 272800 |
| 2026-04-29 | 99.66 | $97.68 | 212930 |
| 2026-04-28 | 100.07 | $98.44 | 275033 |
| 2026-04-27 | 100.30 | $99.35 | 175700 |
| 2026-04-24 | 100.28 | $99.37 | 179700 |
| 2026-04-23 | 100.22 | $99.29 | 106046 |
| 2026-04-22 | 100.14 | $99.35 | 112000 |
| 2026-04-21 | 100.00 | $99.10 | 174521 |
| 2026-04-20 | 99.88 | $100.72 | 220006 |
| 2026-04-17 | 99.20 | $100.24 | 174200 |
| 2026-04-16 | 98.50 | $99.28 | 174006 |
| 2026-04-15 | 97.92 | $99.46 | 200000 |
| 2026-04-14 | 97.14 | $98.85 | 387400 |
| 2026-04-13 | 96.38 | $98.13 | 281100 |
| 2026-04-10 | 95.66 | $97.33 | 530700 |
| 2026-04-09 | 95.03 | $96.76 | 276911 |
| 2026-04-08 | 94.45 | $97.07 | 207500 |
| 2026-04-07 | 93.65 | $95.45 | 244016 |
| 2026-04-06 | 93.20 | $95.16 | 225195 |
| 2026-04-02 | 92.75 | $94.92 | 331611 |
| 2026-04-01 | 92.29 | $94.63 | 264700 |
| 2026-03-31 | 91.85 | $94.06 | 476400 |
| 2026-03-30 | 91.52 | $91.66 | 299529 |
| 2026-03-27 | 91.91 | $91.96 | 146000 |
| 2026-03-26 | 92.31 | $92.14 | 268200 |
| 2026-03-25 | 92.77 | $93.71 | 321208 |
| 2026-03-24 | 92.86 | $92.73 | 206100 |
| 2026-03-23 | 93.31 | $93.26 | 283443 |
| 2026-03-20 | 93.71 | $91.58 | 910600 |
| 2026-03-19 | 94.75 | $92.97 | 294200 |
| 2026-03-18 | 95.60 | $94.23 | 326944 |
| 2026-03-17 | 96.24 | $96.09 | 241600 |
| 2026-03-16 | 96.45 | $96.06 | 290400 |
| 2026-03-13 | 96.71 | $94.69 | 273514 |
| 2026-03-12 | 97.47 | $96.01 | 334800 |
| 2026-03-11 | 97.97 | $97.10 | 255719 |
| 2026-03-10 | 98.24 | $97.45 | 276734 |
| 2026-03-09 | 98.45 | $97.34 | 376027 |
| 2026-03-06 | 98.72 | $96.92 | 587541 |
| 2026-03-05 | 99.18 | $97.85 | 262400 |
| 2026-03-04 | 99.43 | $98.81 | 394630 |
| 2026-03-03 | 99.42 | $98.14 | 959349 |
| 2026-03-02 | 99.59 | $100.01 | 226000 |
| 2026-02-27 | 99.18 | $99.62 | 311339 |
| 2026-02-26 | 98.80 | $99.95 | 439300 |
| 2026-02-25 | 98.20 | $98.92 | 294800 |
| 2026-02-24 | 97.78 | $98.20 | 175100 |
| 2026-02-23 | 97.48 | $97.82 | 228448 |
| 2026-02-20 | 97.23 | $98.25 | 304245 |
| 2026-02-19 | 96.77 | $97.51 | 251914 |
| 2026-02-18 | 96.44 | $97.13 | 214900 |
| 2026-02-17 | 96.15 | $96.07 | 188900 |
| 2026-02-13 | 96.12 | $96.45 | 288448 |
| 2026-02-12 | 95.95 | $95.04 | 197446 |
| 2026-02-11 | 96.19 | $97.23 | 239106 |
| 2026-02-10 | 95.78 | $97.65 | 232620 |
| 2026-02-09 | 95.14 | $96.83 | 176700 |
| 2026-02-06 | 94.62 | $94.68 | 141800 |
| 2026-02-05 | 94.66 | $93.28 | 220311 |
| 2026-02-04 | 95.16 | $94.79 | 373006 |
| 2026-02-03 | 95.28 | $94.50 | 495711 |
| 2026-02-02 | 95.52 | $93.98 | 370300 |
| 2026-01-30 | 95.96 | $93.43 | 2.3M |
| 2026-01-29 | 96.67 | $97.24 | 1.8M |
| 2026-01-28 | 96.30 | $96.88 | 346600 |
| 2026-01-27 | 95.96 | $96.63 | 265341 |
| 2026-01-26 | 95.61 | $95.86 | 194412 |
| 2026-01-23 | 95.40 | $96.10 | 181200 |
| 2026-01-22 | 95.07 | $95.15 | 196819 |
| 2026-01-21 | 94.96 | $94.68 | 302300 |
| 2026-01-20 | 94.95 | $94.28 | 222900 |
| 2026-01-16 | 95.06 | $94.93 | 190761 |
| 2026-01-15 | 94.98 | $95.11 | 190600 |
| 2026-01-14 | 94.81 | $94.85 | 238405 |
| 2026-01-13 | 94.66 | $94.80 | 565506 |
| 2026-01-12 | 94.49 | $94.88 | 408400 |
| 2026-01-09 | 94.25 | $94.00 | 304600 |
| 2026-01-08 | 94.21 | $93.77 | 320418 |
| 2026-01-07 | 94.23 | $93.02 | 253748 |
| 2026-01-06 | 94.47 | $94.21 | 160000 |
| 2026-01-05 | 94.37 | $94.12 | 166000 |
| 2026-01-02 | 94.26 | $93.42 | 165800 |
| 2025-12-31 | 94.33 | $93.00 | 98400 |
| 2025-12-30 | 94.53 | $93.66 | 126700 |
| 2025-12-29 | 94.54 | $93.73 | 212322 |
| 2025-12-26 | 94.51 | $94.38 | 279400 |
| 2025-12-24 | 94.24 | $94.11 | 121500 |
| 2025-12-23 | 93.97 | $93.95 | 213108 |
| 2025-12-22 | 93.66 | $93.99 | 364300 |
| 2025-12-19 | 93.25 | $93.23 | 321211 |
| 2025-12-18 | 92.97 | $92.48 | 186008 |
| 2025-12-17 | 92.84 | $91.84 | 237600 |
| 2025-12-16 | 92.87 | $92.00 | 185543 |
| 2025-12-15 | 92.82 | $92.56 | 176621 |
| 2025-12-12 | 92.56 | $92.61 | 240400 |
| 2025-12-11 | 92.20 | $92.75 | 239900 |
| 2025-12-10 | 91.69 | $92.24 | 195227 |
| 2025-12-09 | 91.21 | $91.01 | 155454 |
| 2025-12-08 | 91.00 | $90.87 | 146000 |
| 2025-12-05 | 90.76 | $91.49 | 224500 |
| 2025-12-04 | 90.25 | $91.09 | 288823 |
| 2025-12-03 | 89.75 | $90.26 | 285211 |
| 2025-12-02 | 89.38 | $89.72 | 155820 |
| 2025-12-01 | 89.08 | $89.69 | 107800 |
| 2025-11-28 | 88.72 | $90.37 | 291200 |
| 2025-11-26 | 88.05 | $89.75 | 150833 |
| 2025-11-25 | 87.43 | $88.68 | 191700 |
| 2025-11-24 | 87.01 | $87.74 | 143138 |
| 2025-11-21 | 86.79 | $86.91 | 142900 |
| 2025-11-20 | 86.79 | $86.06 | 142710 |
| 2025-11-19 | 87.07 | $87.09 | 169646 |
| 2025-11-18 | 87.07 | $87.08 | 167437 |
| 2025-11-17 | 87.08 | $86.67 | 140405 |
| 2025-11-14 | 87.22 | $87.45 | 132300 |
| 2025-11-13 | 87.14 | $87.17 | 217200 |
| 2025-11-12 | 87.14 | $88.89 | 121700 |
| 2025-11-11 | 86.59 | $87.71 | 106002 |
| 2025-11-10 | 86.29 | $87.32 | 134744 |
| 2025-11-07 | 86.06 | $86.13 | 191200 |
| 2025-11-06 | 86.17 | $85.55 | 206208 |
| 2025-11-05 | 86.48 | $86.25 | 721300 |
| 2025-11-04 | 86.65 | $85.48 | 147100 |
| 2025-11-03 | 87.09 | $86.98 | 184213 |
| 2025-10-31 | 87.17 | $87.11 | 400300 |
| 2025-10-30 | 87.21 | $87.01 | 219711 |
| 2025-10-29 | 87.30 | $87.18 | 228839 |
| 2025-10-28 | 87.36 | $88.27 | 378800 |
| 2025-10-27 | 87.07 | $87.53 | 428400 |
| 2025-10-24 | 86.96 | $87.58 | 167100 |
| 2025-10-23 | 86.81 | $87.20 | 124000 |
| 2025-10-22 | 86.75 | $86.64 | 168700 |
| 2025-10-21 | 86.86 | $86.14 | 120439 |
| 2025-10-20 | 87.15 | $87.26 | 93805 |
| 2025-10-17 | 87.14 | $86.52 | 137600 |
| 2025-10-16 | 87.36 | $86.98 | 153938 |
| 2025-10-15 | 87.49 | $87.72 | 215009 |
| 2025-10-14 | 87.40 | $87.11 | 165137 |
| 2025-10-13 | 87.49 | $87.20 | 234834 |
| 2025-10-10 | 87.55 | $86.05 | 135330 |
| 2025-10-09 | 87.99 | $87.12 | 263000 |
| 2025-10-08 | 88.18 | $88.12 | 149900 |
| 2025-10-07 | 88.08 | $87.91 | 103600 |
| 2025-10-06 | 88.01 | $88.46 | 103506 |
| 2025-10-03 | 87.74 | $88.40 | 148000 |
| 2025-10-02 | 87.42 | $87.23 | 391310 |
| 2025-10-01 | 87.38 | $87.20 | 204540 |
| 2025-09-30 | 87.34 | $87.23 | 163100 |
| 2025-09-29 | 87.27 | $86.95 | 498201 |
| 2025-09-26 | 87.26 | $86.21 | 121900 |
| 2025-09-25 | 87.46 | $86.23 | 182100 |
| 2025-09-24 | 87.69 | $86.64 | 229007 |
| 2025-09-23 | 87.83 | $87.08 | 1.0M |
| 2025-09-22 | 87.83 | $88.06 | 376000 |
| 2025-09-19 | 87.50 | $87.90 | 235100 |
| 2025-09-18 | 87.13 | $86.96 | 299810 |
| 2025-09-17 | 86.96 | $86.67 | 184300 |
| 2025-09-16 | 86.82 | $86.74 | 148428 |
| 2025-09-15 | 86.62 | $86.91 | 125800 |
| 2025-09-12 | 86.29 | $86.07 | 187432 |
| 2025-09-11 | 86.14 | $86.49 | 593343 |
| 2025-09-10 | 85.81 | $85.62 | 177625 |
| 2025-09-09 | 85.66 | $85.46 | 114400 |
| 2025-09-08 | 85.52 | $85.61 | 170200 |
| 2025-09-05 | 85.28 | $85.43 | 91800 |
| 2025-09-04 | 85.03 | $85.38 | 110100 |
| 2025-09-03 | 84.72 | $85.04 | 373500 |
| 2025-09-02 | 84.43 | $84.73 | 322700 |
| 2025-08-29 | 84.17 | $85.01 | 905006 |
| 2025-08-28 | 83.75 | $84.38 | 123300 |
| 2025-08-27 | 83.43 | $84.22 | 219137 |
| 2025-08-26 | 83.08 | $83.54 | 129100 |
| 2025-08-25 | 82.86 | $82.91 | 147100 |
| 2025-08-22 | 82.79 | $83.64 | 129933 |
| 2025-08-21 | 82.46 | $82.41 | 225240 |
| 2025-08-20 | 82.45 | $82.16 | 313000 |
| 2025-08-19 | 82.51 | $81.99 | 286100 |
| 2025-08-18 | 82.63 | $82.47 | 174500 |
| 2025-08-15 | 82.61 | $82.40 | 115505 |
| 2025-08-14 | 82.61 | $82.44 | 109639 |
| 2025-08-13 | 82.59 | $83.02 | 188724 |
| 2025-08-12 | 82.37 | $82.69 | 98000 |
| 2025-08-11 | 82.20 | $82.42 | 101147 |
| 2025-08-08 | 82.08 | $82.45 | 109415 |
| 2025-08-07 | 81.91 | $82.56 | 130400 |
| 2025-08-06 | 81.66 | $83.16 | 194210 |
| 2025-08-05 | 81.17 | $81.77 | 290600 |
| 2025-08-04 | 81.01 | $81.22 | 217111 |
| 2025-08-01 | 80.98 | $80.00 | 469231 |
| 2025-07-31 | 81.34 | $80.45 | 312201 |
| 2025-07-30 | 81.62 | $80.80 | 227400 |
| 2025-07-29 | 81.86 | $81.58 | 244521 |
| 2025-07-28 | 81.89 | $81.51 | 409100 |
| 2025-07-25 | 81.95 | $81.93 | 167548 |
| 2025-07-24 | 81.87 | $81.91 | 196725 |
| 2025-07-23 | 81.77 | $82.33 | 305901 |
| 2025-07-22 | 81.52 | $82.12 | 191739 |
| 2025-07-21 | 81.26 | $81.46 | 224842 |
| 2025-07-18 | 81.15 | $81.32 | 149449 |
| 2025-07-17 | 81.06 | $81.48 | 1.1M |
| 2025-07-16 | 80.89 | $81.01 | 346300 |
| 2025-07-15 | 80.82 | $80.44 | 468919 |
| 2025-07-14 | 80.91 | $81.08 | 696800 |
| 2025-07-11 | 80.81 | $80.56 | 2.8M |
| 2025-07-10 | 80.85 | $80.99 | 127405 |
| 2025-07-09 | 80.76 | $80.50 | 123848 |
| 2025-07-08 | 80.79 | $80.33 | 151100 |
| 2025-07-07 | 80.87 | $80.75 | 259829 |
| 2025-07-03 | 80.83 | $81.47 | 251600 |
| 2025-07-02 | 80.54 | $80.85 | 225137 |
| 2025-07-01 | 80.37 | $80.73 | 469200 |
| 2025-06-30 | 80.20 | $80.70 | 245833 |
| 2025-06-27 | 79.99 | $79.72 | 224743 |
| 2025-06-26 | 80.03 | $80.18 | 332200 |
| 2025-06-25 | 79.94 | $79.17 | 208141 |
| 2025-06-24 | 80.13 | $79.70 | 1.2M |
| 2025-06-23 | 80.18 | $79.66 | 303800 |
| 2025-06-20 | 80.25 | $79.22 | 182400 |
| 2025-06-18 | 80.46 | $79.68 | 286200 |
| 2025-06-17 | 80.55 | $79.91 | 323700 |
| 2025-06-16 | 80.57 | $80.44 | 616400 |
| 2025-06-13 | 80.40 | $80.12 | 179705 |
| 2025-06-12 | 80.29 | $80.32 | 117827 |
| 2025-06-11 | 80.06 | $79.83 | 210819 |
| 2025-06-10 | 79.93 | $79.45 | 183900 |
| 2025-06-09 | 79.86 | $79.14 | 355200 |
| 2025-06-06 | 79.85 | $79.37 | 194820 |
| 2025-06-05 | 79.75 | $79.27 | 268707 |
| 2025-06-04 | 79.63 | $79.17 | 148800 |
| 2025-06-03 | 79.50 | $79.30 | 126500 |
| 2025-06-02 | 79.27 | $79.44 | 128419 |
| 2025-05-30 | 78.92 | $78.75 | 138500 |
| 2025-05-29 | 78.69 | $78.36 | 412600 |
| 2025-05-28 | 78.51 | $78.35 | 129200 |
| 2025-05-27 | 78.27 | $78.40 | 242200 |
| 2025-05-23 | 77.94 | $77.85 | 185306 |
| 2025-05-22 | 77.69 | $77.10 | 136807 |
| 2025-05-21 | 77.59 | $77.00 | 319100 |
| 2025-05-20 | 77.49 | $77.39 | 162740 |
| 2025-05-19 | 77.21 | $77.09 | 320800 |
| 2025-05-16 | 76.94 | $76.84 | 139700 |
| 2025-05-15 | 76.67 | $76.75 | 854038 |
| 2025-05-14 | 76.35 | $76.07 | 813029 |
| 2025-05-13 | 76.15 | $75.91 | 226700 |
| 2025-05-12 | 75.94 | $75.41 | 328440 |
| 2025-05-09 | 75.81 | $75.15 | 193500 |
| 2025-05-08 | 75.72 | $75.06 | 316800 |
| 2025-05-07 | 75.61 | $75.24 | 576634 |
| 2025-05-06 | 75.40 | $75.04 | 240048 |
| 2025-05-05 | 75.18 | $74.92 | 104300 |
| 2025-05-02 | 74.92 | $75.17 | 241806 |
| 2025-05-01 | 74.52 | $74.28 | 277804 |
| 2025-04-30 | 74.28 | $74.51 | 966318 |
| 2025-04-29 | 73.90 | $74.51 | 152305 |
| 2025-04-28 | 73.41 | $74.32 | 87324 |
| 2025-04-25 | 72.87 | $73.79 | 192000 |
| 2025-04-24 | 72.35 | $73.80 | 166731 |
| 2025-04-23 | 71.72 | $72.85 | 288000 |
| 2025-04-22 | 71.23 | $72.65 | 158200 |
| 2025-04-21 | 70.71 | $71.59 | 121000 |
| 2025-04-17 | 70.40 | $72.05 | 230824 |
| 2025-04-16 | 69.88 | $71.61 | 561423 |
| 2025-04-15 | 69.39 | $71.14 | 217015 |
| 2025-04-14 | 68.96 | $71.04 | 406730 |
| 2025-04-11 | 68.48 | $70.14 | 868800 |
| 2025-04-10 | 68.19 | $68.08 | 392300 |
| 2025-04-09 | 68.52 | $69.50 | 333425 |
| 2025-04-08 | 68.48 | $65.42 | 617247 |
| 2025-04-07 | 69.75 | $66.41 | 930549 |
| 2025-04-04 | 70.99 | $67.47 | 577000 |
| 2025-04-03 | 72.18 | $71.43 | 317246 |
| 2025-04-02 | 72.37 | $73.03 | 411036 |
| 2025-04-01 | 72.09 | $72.30 | 202737 |
| 2025-03-31 | 71.98 | $71.56 | 604100 |
| 2025-03-28 | 72.08 | $71.22 | 148648 |
| 2025-03-27 | 72.30 | $72.41 | 141329 |
| 2025-03-26 | 72.20 | $72.59 | 243800 |
| 2025-03-25 | 72.01 | $73.16 | 130547 |
| 2025-03-24 | 71.60 | $73.03 | 160300 |
| 2025-03-21 | 71.14 | $71.92 | 188729 |
| 2025-03-20 | 70.93 | $72.26 | 147300 |
| 2025-03-19 | 70.58 | $72.15 | 390444 |
| 2025-03-18 | 70.20 | $71.30 | 167109 |
| 2025-03-17 | 70.01 | $71.62 | 172907 |
| 2025-03-14 | 69.69 | $70.61 | 155200 |
| 2025-03-13 | 69.64 | $69.15 | 199414 |
| 2025-03-12 | 70.06 | $70.09 | 398602 |
| 2025-03-11 | 70.29 | $69.52 | 463200 |
| 2025-03-10 | 70.77 | $69.91 | 230400 |
| 2025-03-07 | 71.24 | $71.26 | 579509 |
| 2025-03-06 | 71.40 | $71.00 | 218120 |
| 2025-03-05 | 71.68 | $71.62 | 497822 |
| 2025-03-04 | 71.84 | $70.15 | 296424 |
| 2025-03-03 | 72.50 | $71.29 | 276900 |
| 2025-02-28 | 72.96 | $72.65 | 185131 |
| 2025-02-27 | 73.08 | $71.81 | 204706 |
| 2025-02-26 | 73.49 | $72.81 | 275400 |
| 2025-02-25 | 73.67 | $72.62 | 2.3M |
| 2025-02-24 | 73.95 | $72.61 | 2.4M |
| 2025-02-21 | 74.28 | $72.84 | 183545 |
| 2025-02-20 | 74.60 | $74.09 | 124200 |
| 2025-02-19 | 74.59 | $74.22 | 130900 |
| 2025-02-18 | 74.52 | $74.51 | 161500 |
| 2025-02-14 | 74.32 | $74.08 | 209300 |
| 2025-02-13 | 74.21 | $74.69 | 446700 |
| 2025-02-12 | 73.87 | $73.68 | 346930 |
| 2025-02-11 | 73.75 | $73.92 | 404449 |
| 2025-02-10 | 73.53 | $73.81 | 437732 |
| 2025-02-07 | 73.29 | $73.31 | 237500 |
| 2025-02-06 | 73.13 | $73.43 | 524000 |
| 2025-02-05 | 72.90 | $73.35 | 864648 |
| 2025-02-04 | 72.64 | $72.63 | 254300 |
| 2025-02-03 | 72.54 | $71.36 | 361701 |
| 2025-01-31 | 72.81 | $72.30 | 304000 |
| 2025-01-30 | 72.84 | $73.37 | 274610 |
| 2025-01-29 | 72.53 | $72.77 | 218000 |
| 2025-01-28 | 72.33 | $72.75 | 127000 |
| 2025-01-27 | 72.09 | $72.51 | 490900 |
| 2025-01-24 | 71.88 | $72.83 | 144900 |
| 2025-01-23 | 71.51 | $72.66 | 250015 |
| 2025-01-22 | 71.11 | $72.15 | 190600 |
| 2025-01-21 | 70.79 | $72.40 | 159000 |
| 2025-01-17 | 70.33 | $71.11 | 149139 |
| 2025-01-16 | 70.18 | $70.81 | 253900 |
| 2025-01-15 | 70.11 | $71.02 | 395433 |
| 2025-01-14 | 69.96 | $70.23 | 152000 |
| 2025-01-13 | 70.05 | $69.94 | 274300 |
| 2025-01-10 | 70.27 | $70.31 | 255902 |
| 2025-01-08 | 70.42 | $71.35 | 710200 |
| 2025-01-07 | 70.30 | $71.11 | 183900 |
| 2025-01-06 | 70.23 | $71.49 | 187505 |
| 2025-01-03 | 70.05 | $71.10 | 148546 |
| 2025-01-02 | 69.98 | $70.78 | 229302 |
| 2024-12-31 | 70.00 | $70.59 | 192845 |
| 2024-12-30 | 70.11 | $70.33 | 182800 |
| 2024-12-27 | 70.35 | $70.53 | 174000 |
| 2024-12-26 | 70.60 | $70.85 | 212949 |
| 2024-12-24 | 70.82 | $70.75 | 86529 |
| 2024-12-23 | 71.14 | $71.25 | 235727 |
| 2024-12-20 | 71.39 | $70.68 | 364533 |
| 2024-12-19 | 71.89 | $70.12 | 351900 |
| 2024-12-18 | 72.70 | $70.34 | 383700 |
| 2024-12-17 | 73.61 | $72.55 | 178300 |
| 2024-12-16 | 74.04 | $72.90 | 162338 |
| 2024-12-13 | 74.44 | $73.32 | 272916 |
| 2024-12-12 | 74.80 | $73.71 | 140600 |
| 2024-12-11 | 75.10 | $74.74 | 425700 |
| 2024-12-10 | 75.14 | $74.20 | 226600 |
| 2024-12-09 | 75.36 | $74.50 | 112309 |
| 2024-12-06 | 75.51 | $74.91 | 181522 |
| 2024-12-05 | 75.55 | $75.48 | 184300 |
| 2024-12-04 | 75.41 | $75.13 | 218742 |
| 2024-12-03 | 75.34 | $75.07 | 402300 |
| 2024-12-02 | 75.26 | $75.18 | 272056 |
| 2024-11-29 | 75.11 | $75.45 | 95500 |
| 2024-11-27 | 74.83 | $74.92 | 119800 |
| 2024-11-26 | 74.64 | $74.47 | 413436 |
| 2024-11-25 | 74.54 | $74.87 | 305300 |
| 2024-11-22 | 74.29 | $75.00 | 348600 |
| 2024-11-21 | 73.92 | $74.83 | 173937 |
| 2024-11-20 | 73.52 | $73.70 | 125000 |
| 2024-11-19 | 73.38 | $73.70 | 195600 |
| 2024-11-18 | 73.21 | $73.33 | 150700 |
| 2024-11-15 | 73.11 | $72.80 | 270944 |
| 2024-11-14 | 73.16 | $73.42 | 241900 |
| 2024-11-13 | 73.01 | $73.56 | 133735 |
| 2024-11-12 | 72.77 | $73.58 | 205300 |
| 2024-11-11 | 72.48 | $73.15 | 170800 |
| 2024-11-08 | 72.26 | $72.94 | 130100 |
| 2024-11-07 | 72.05 | $73.50 | 188810 |
| 2024-11-06 | 71.62 | $72.44 | 131220 |
| 2024-11-05 | 71.44 | $72.11 | 137432 |
| 2024-11-04 | 71.33 | $71.32 | 156300 |
| 2024-11-01 | 71.45 | $70.97 | 260400 |
| 2024-10-31 | 71.71 | $70.80 | 170133 |
| 2024-10-30 | 72.08 | $71.89 | 119900 |
| 2024-10-29 | 72.20 | $71.94 | 132303 |
| 2024-10-28 | 72.32 | $72.17 | 441500 |
| 2024-10-25 | 72.39 | $71.73 | 140225 |
| 2024-10-24 | 72.62 | $72.16 | 211400 |
| 2024-10-23 | 72.76 | $72.36 | 301800 |
| 2024-10-22 | 72.86 | $72.81 | 160414 |
| 2024-10-21 | 72.84 | $72.77 | 133500 |
| 2024-10-18 | 72.82 | $73.22 | 112630 |
| 2024-10-17 | 72.65 | $72.90 | 132014 |
| 2024-10-16 | 72.53 | $72.77 | 141043 |
| 2024-10-15 | 72.42 | $72.21 | 91800 |
| 2024-10-14 | 72.46 | $72.50 | 84715 |
| 2024-10-11 | 72.41 | $72.48 | 108700 |
| 2024-10-10 | 72.36 | $72.04 | 86700 |
| 2024-10-09 | 72.42 | $72.01 | 270127 |
| 2024-10-08 | 72.50 | $71.87 | 146700 |
| 2024-10-07 | 72.63 | $72.06 | 214400 |
| 2024-10-04 | 72.72 | $72.55 | 99600 |
| 2024-10-03 | 72.67 | $71.97 | 160400 |
| 2024-10-02 | 72.77 | $72.42 | 536027 |
| 2024-10-01 | 72.75 | $72.52 | 188810 |
| 2024-09-30 | 72.67 | $72.29 | 96100 |
| 2024-09-27 | 72.63 | $72.19 | 127710 |
| 2024-09-26 | 72.60 | $72.53 | 176111 |
| 2024-09-25 | 72.44 | $72.15 | 506411 |
| 2024-09-24 | 72.35 | $72.52 | 134748 |
| 2024-09-23 | 72.11 | $72.45 | 395700 |
| 2024-09-20 | 71.83 | $72.05 | 93000 |
| 2024-09-19 | 71.59 | $72.08 | 191214 |
| 2024-09-18 | 71.27 | $70.98 | 123110 |
| 2024-09-17 | 71.23 | $71.39 | 113513 |
| 2024-09-16 | 71.03 | $71.51 | 97700 |
| 2024-09-13 | 70.74 | $71.06 | 100100 |
| 2024-09-12 | 70.51 | $70.84 | 213601 |
| 2024-09-11 | 70.30 | $70.21 | 320224 |
| 2024-09-10 | 70.22 | $69.41 | 220936 |
| 2024-09-09 | 70.37 | $69.84 | 530523 |
| 2024-09-06 | 70.41 | $68.94 | 295500 |
| 2024-09-05 | 70.73 | $69.73 | 180735 |
| 2024-09-04 | 70.85 | $69.93 | 295300 |
| 2024-09-03 | 70.92 | $69.74 | 237644 |
| 2024-08-30 | 71.04 | $70.91 | 131529 |
| 2024-08-29 | 70.79 | $70.45 | 187000 |
| 2024-08-28 | 70.62 | $70.22 | 118600 |
| 2024-08-27 | 70.46 | $70.70 | 120128 |
| 2024-08-26 | 70.10 | $70.75 | 107500 |
| 2024-08-23 | 69.62 | $70.44 | 111032 |
| 2024-08-22 | 69.11 | $69.24 | 162100 |
| 2024-08-21 | 68.86 | $69.49 | 155200 |
| 2024-08-20 | 68.46 | $69.11 | 145612 |
| 2024-08-19 | 68.08 | $69.27 | 98900 |
| 2024-08-16 | 67.55 | $68.81 | 143700 |
| 2024-08-15 | 67.05 | $68.53 | 144707 |
| 2024-08-14 | 66.52 | $67.75 | 250045 |
| 2024-08-13 | 66.13 | $67.32 | 302900 |
| 2024-08-12 | 65.79 | $66.47 | 137000 |
| 2024-08-09 | 65.64 | $66.32 | 153802 |
| 2024-08-08 | 65.52 | $66.05 | 185012 |
| 2024-08-07 | 65.46 | $64.92 | 318303 |
| 2024-08-06 | 65.75 | $64.90 | 345015 |
| 2024-08-05 | 66.11 | $64.00 | 493200 |
| 2024-08-02 | 66.85 | $65.13 | 310200 |
| 2024-08-01 | 67.38 | $66.59 | 346306 |
| 2024-07-31 | 67.57 | $68.08 | 346831 |
| 2024-07-30 | 67.31 | $67.05 | 275500 |
| 2024-07-29 | 67.32 | $66.86 | 142412 |
| 2024-07-26 | 67.39 | $67.07 | 169900 |
| 2024-07-25 | 67.40 | $66.51 | 2.1M |
| 2024-07-24 | 67.57 | $66.58 | 677200 |
| 2024-07-23 | 67.76 | $67.18 | 303909 |
| 2024-07-22 | 67.78 | $67.51 | 358733 |
| 2024-07-19 | 67.69 | $67.10 | 237008 |
| 2024-07-18 | 67.70 | $67.24 | 634100 |
| 2024-07-17 | 67.66 | $67.72 | 1.4M |
| 2024-07-16 | 67.43 | $68.21 | 451128 |
| 2024-07-15 | 67.00 | $67.49 | 3.3M |
| 2024-07-12 | 66.68 | $67.57 | 3.9M |
| 2024-07-11 | 66.26 | $67.11 | 3.1M |
| 2024-07-10 | 65.89 | $66.78 | 178246 |
| 2024-07-09 | 65.54 | $65.77 | 198700 |
| 2024-07-08 | 65.43 | $65.90 | 197348 |
| 2024-07-05 | 65.25 | $65.86 | 131605 |
| 2024-07-03 | 65.05 | $66.22 | 144728 |
| 2024-07-02 | 64.69 | $65.30 | 169200 |
| 2024-07-01 | 64.55 | $64.68 | 192743 |
| 2024-06-28 | 64.57 | $64.97 | 205749 |
| 2024-06-27 | 64.52 | $65.16 | 203647 |
| 2024-06-26 | 64.41 | $64.63 | 249016 |
| 2024-06-25 | 64.44 | $64.85 | 255706 |
| 2024-06-24 | 64.42 | $65.40 | 195834 |
| 2024-06-21 | 64.23 | $64.30 | 204209 |
| 2024-06-20 | 64.36 | $64.45 | 207616 |
| 2024-06-18 | 64.47 | $64.41 | 169714 |
| 2024-06-17 | 64.63 | $64.33 | 164300 |
| 2024-06-14 | 64.87 | $64.39 | 123000 |
| 2024-06-13 | 65.14 | $64.47 | 130936 |
| 2024-06-12 | 65.46 | $65.35 | 205839 |
| 2024-06-11 | 65.56 | $65.01 | 219106 |
| 2024-06-10 | 65.81 | $65.56 | 167149 |
| 2024-06-07 | 65.94 | $65.36 | 125600 |
| 2024-06-06 | 66.15 | $66.34 | 146500 |
| 2024-06-05 | 66.11 | $66.02 | 148131 |
| 2024-06-04 | 66.16 | $65.62 | 157300 |
| 2024-06-03 | 66.35 | $66.18 | 195700 |
| 2024-05-31 | 66.40 | $66.72 | 272400 |
| 2024-05-30 | 66.29 | $65.79 | 162438 |
| 2024-05-29 | 66.44 | $65.05 | 255800 |
| 2024-05-28 | 66.86 | $66.48 | 136313 |
| 2024-05-24 | 66.92 | $66.68 | 117800 |
| 2024-05-23 | 66.92 | $65.99 | 137000 |
| 2024-05-22 | 67.14 | $66.60 | 88500 |
| 2024-05-21 | 67.19 | $67.13 | 125600 |
| 2024-05-20 | 67.09 | $67.27 | 124828 |
| 2024-05-17 | 66.90 | $67.27 | 111800 |
| 2024-05-16 | 66.67 | $66.77 | 120548 |
| 2024-05-15 | 66.55 | $66.81 | 264542 |
| 2024-05-14 | 66.37 | $66.48 | 165400 |
| 2024-05-13 | 66.25 | $66.40 | 523700 |
| 2024-05-10 | 66.13 | $66.61 | 120543 |
| 2024-05-09 | 65.91 | $66.70 | 158800 |
| 2024-05-08 | 65.61 | $66.09 | 137406 |
| 2024-05-07 | 65.44 | $66.25 | 131500 |
| 2024-05-06 | 65.18 | $66.41 | 143313 |
| 2024-05-03 | 64.81 | $65.44 | 257219 |
| 2024-05-02 | 64.68 | $65.05 | 210218 |
| 2024-05-01 | 64.64 | $64.38 | 211500 |
| 2024-04-30 | 64.81 | $64.36 | 311400 |
| 2024-04-29 | 65.04 | $65.67 | 159600 |
| 2024-04-26 | 64.90 | $65.57 | 202208 |
| 2024-04-25 | 64.77 | $65.33 | 226324 |
| 2024-04-24 | 64.69 | $65.12 | 203626 |
| 2024-04-23 | 64.67 | $65.70 | 233414 |
| 2024-04-22 | 64.46 | $65.15 | 181202 |
| 2024-04-19 | 64.40 | $64.70 | 1.7M |
| 2024-04-18 | 64.47 | $64.21 | 202200 |
| 2024-04-17 | 64.73 | $64.11 | 255815 |
| 2024-04-16 | 65.08 | $63.81 | 238500 |
| 2024-04-15 | 65.61 | $64.31 | 447000 |
| 2024-04-12 | 66.09 | $64.80 | 385542 |
| 2024-04-11 | 66.53 | $65.82 | 303540 |
| 2024-04-10 | 66.74 | $66.14 | 390500 |
| 2024-04-09 | 66.89 | $67.12 | 437600 |
| 2024-04-08 | 66.76 | $66.83 | 217920 |
| 2024-04-05 | 66.69 | $66.73 | 169921 |
| 2024-04-04 | 66.62 | $66.29 | 224523 |
| 2024-04-03 | 66.67 | $66.55 | 412731 |
| 2024-04-02 | 66.64 | $66.31 | 301639 |
| 2024-04-01 | 66.68 | $66.66 | 277900 |
| 2024-03-28 | 66.61 | $66.81 | 217500 |
| 2024-03-27 | 66.46 | $66.43 | 210300 |
| 2024-03-26 | 66.40 | $65.83 | 321525 |
| 2024-03-25 | 66.50 | $65.94 | 365405 |
| 2024-03-22 | 66.59 | $65.94 | 272402 |
| 2024-03-21 | 66.68 | $66.62 | 169902 |
| 2024-03-20 | 66.57 | $66.74 | 272713 |
| 2024-03-19 | 66.38 | $65.77 | 242700 |
| 2024-03-18 | 66.45 | $66.03 | 247306 |
| 2024-03-15 | 66.44 | $66.07 | 309312 |
| 2024-03-14 | 66.40 | $66.13 | 116200 |
| 2024-03-13 | 66.32 | $66.81 | 167500 |
| 2024-03-12 | 66.00 | $66.23 | 206626 |
| 2024-03-11 | 65.78 | $66.01 | 156505 |
| 2024-03-08 | 65.57 | $65.86 | 224814 |
| 2024-03-07 | 65.35 | $66.17 | 279500 |
| 2024-03-06 | 64.97 | $65.33 | 264314 |
| 2024-03-05 | 64.77 | $64.81 | 339400 |
| 2024-03-04 | 64.69 | $64.81 | 384830 |
| 2024-03-01 | 64.58 | $65.00 | 125200 |
| 2024-02-29 | 64.39 | $64.40 | 532442 |
| 2024-02-28 | 64.33 | $64.04 | 203705 |
| 2024-02-27 | 64.38 | $64.39 | 222134 |
| 2024-02-26 | 64.31 | $64.59 | 307800 |
| 2024-02-23 | 64.17 | $64.85 | 212121 |
| 2024-02-22 | 63.91 | $64.58 | 1.2M |
| 2024-02-21 | 63.67 | $63.92 | 308638 |
| 2024-02-20 | 63.59 | $64.02 | 322000 |
| 2024-02-16 | 63.45 | $64.25 | 235900 |
| 2024-02-15 | 63.22 | $64.28 | 322930 |
| 2024-02-14 | 62.93 | $62.89 | 274100 |
| 2024-02-13 | 63.01 | $61.83 | 205200 |
| 2024-02-12 | 63.45 | $63.75 | 221400 |
| 2024-02-09 | 63.38 | $63.61 | 161843 |
| 2024-02-08 | 63.34 | $63.34 | 250400 |
| 2024-02-07 | 63.38 | $63.37 | 700200 |
| 2024-02-06 | 63.41 | $63.22 | 147438 |
| 2024-02-05 | 63.50 | $62.68 | 164800 |
| 2024-02-02 | 63.78 | $63.69 | 230418 |
| 2024-02-01 | 63.80 | $64.07 | 242900 |
| 2024-01-31 | 63.70 | $63.57 | 202717 |
| 2024-01-30 | 63.73 | $64.40 | 196440 |
| 2024-01-29 | 63.50 | $64.25 | 120200 |
| 2024-01-26 | 63.27 | $63.79 | 188000 |
| 2024-01-25 | 63.13 | $63.60 | 129041 |
| 2024-01-24 | 63.02 | $63.10 | 178200 |
| 2024-01-23 | 63.04 | $63.34 | 193841 |
| 2024-01-22 | 63.00 | $63.01 | 168610 |
| 2024-01-19 | 63.04 | $63.15 | 190312 |
| 2024-01-18 | 63.06 | $62.37 | 424000 |
| 2024-01-17 | 63.32 | $62.11 | 231200 |
| 2024-01-16 | 63.72 | $62.93 | 196936 |
| 2024-01-12 | 63.93 | $63.47 | 154740 |
| 2024-01-11 | 64.02 | $63.38 | 194500 |
| 2024-01-10 | 64.15 | $63.68 | 419219 |
| 2024-01-09 | 64.20 | $63.59 | 172200 |
| 2024-01-08 | 64.27 | $64.10 | 138231 |
| 2024-01-05 | 64.19 | $63.62 | 165800 |
| 2024-01-04 | 64.22 | $63.45 | 163121 |
| 2024-01-03 | 64.31 | $63.28 | 164722 |
| 2024-01-02 | 64.44 | $63.47 | 166700 |
| 2023-12-29 | 64.53 | $64.12 | 381136 |
| 2023-12-28 | 64.41 | $64.15 | 258200 |
| 2023-12-27 | 64.24 | $64.43 | 244125 |
| 2023-12-26 | 63.92 | $64.38 | 283800 |
| 2023-12-22 | 63.52 | $63.67 | 258820 |
| 2023-12-21 | 63.24 | $63.19 | 202644 |
| 2023-12-20 | 63.04 | $62.31 | 448800 |
| 2023-12-19 | 63.05 | $63.18 | 648400 |
| 2023-12-18 | 62.76 | $62.80 | 252800 |
| 2023-12-15 | 62.52 | $62.51 | 212500 |
| 2023-12-14 | 62.30 | $63.17 | 631807 |
| 2023-12-13 | 61.81 | $62.22 | 321200 |
| 2023-12-12 | 61.49 | $60.81 | 1.1M |
| 2023-12-11 | 61.53 | $61.06 | 139423 |
| 2023-12-08 | 61.49 | $60.92 | 230100 |
| 2023-12-07 | 61.48 | $60.69 | 248000 |
| 2023-12-06 | 61.51 | $60.73 | 277400 |
| 2023-12-05 | 61.52 | $61.11 | 193500 |
| 2023-12-04 | 61.39 | $61.34 | 220200 |
| 2023-12-01 | 61.15 | $61.59 | 209420 |
| 2023-11-30 | 60.75 | $60.71 | 311300 |
| 2023-11-29 | 60.53 | $60.16 | 181600 |
| 2023-11-28 | 60.42 | $59.99 | 213921 |
| 2023-11-27 | 60.32 | $59.80 | 150704 |
| 2023-11-24 | 60.24 | $60.11 | 64142 |
| 2023-11-22 | 60.03 | $59.75 | 129844 |
| 2023-11-21 | 59.88 | $59.71 | 117107 |
| 2023-11-20 | 59.69 | $59.98 | 223900 |
| 2023-11-17 | 59.35 | $59.83 | 142248 |
| 2023-11-16 | 58.98 | $59.17 | 112840 |
| 2023-11-15 | 58.72 | $59.49 | 209327 |
| 2023-11-14 | 58.29 | $59.41 | 117700 |
| 2023-11-13 | 57.79 | $58.07 | 123441 |
| 2023-11-10 | 57.60 | $57.83 | 124500 |
| 2023-11-09 | 57.43 | $57.65 | 192600 |
| 2023-11-08 | 57.29 | $57.50 | 152101 |
| 2023-11-07 | 57.16 | $57.73 | 125600 |
| 2023-11-06 | 56.93 | $58.41 | 176900 |
| 2023-11-03 | 56.43 | $58.82 | 177600 |
| 2023-11-02 | 55.70 | $57.94 | 114800 |
| 2023-11-01 | 55.11 | $55.72 | 128000 |
| 2023-10-31 | 55.09 | $55.17 | 193800 |
| 2023-10-30 | 55.27 | $55.28 | 540939 |
| 2023-10-27 | 55.47 | $54.74 | 139900 |
| 2023-10-26 | 55.89 | $55.34 | 200611 |
| 2023-10-25 | 56.23 | $55.72 | 133912 |
| 2023-10-24 | 56.54 | $55.98 | 204704 |
| 2023-10-23 | 56.85 | $56.33 | 117027 |
| 2023-10-20 | 57.11 | $56.50 | 154706 |
| 2023-10-19 | 57.40 | $57.14 | 167900 |
| 2023-10-18 | 57.55 | $57.50 | 224500 |
| 2023-10-17 | 57.62 | $58.46 | 142242 |
| 2023-10-16 | 57.41 | $58.41 | 136621 |
| 2023-10-13 | 57.19 | $57.75 | 170328 |
| 2023-10-12 | 57.13 | $57.74 | 132318 |
| 2023-10-11 | 57.07 | $58.54 | 466600 |
| 2023-10-10 | 56.77 | $58.11 | 219600 |
| 2023-10-09 | 56.54 | $57.57 | 195502 |
| 2023-10-06 | 56.46 | $56.97 | 290300 |
| 2023-10-05 | 56.57 | $56.52 | 173800 |
| 2023-10-04 | 56.87 | $55.99 | 203800 |
| 2023-10-03 | 57.41 | $56.15 | 167716 |
| 2023-10-02 | 58.04 | $56.81 | 317300 |
| 2023-09-29 | 58.62 | $58.15 | 197649 |
| 2023-09-28 | 58.90 | $58.68 | 2.2M |
| 2023-09-27 | 59.09 | $58.09 | 443237 |
| 2023-09-26 | 59.51 | $58.31 | 173607 |
| 2023-09-25 | 59.97 | $59.29 | 112717 |
| 2023-09-22 | 60.21 | $59.09 | 119200 |
| 2023-09-21 | 60.57 | $59.11 | 169000 |
| 2023-09-20 | 61.00 | $60.46 | 170900 |
| 2023-09-19 | 61.09 | $60.63 | 165100 |
| 2023-09-18 | 61.14 | $61.54 | 171606 |
| 2023-09-15 | 60.91 | $61.72 | 232422 |
| 2023-09-14 | 60.57 | $61.72 | 158248 |
| 2023-09-13 | 60.15 | $60.62 | 458942 |
| 2023-09-12 | 59.99 | $60.39 | 94009 |
| 2023-09-11 | 59.87 | $60.18 | 109500 |
| 2023-09-08 | 59.79 | $59.56 | 165316 |
| 2023-09-07 | 59.89 | $59.54 | 200000 |
| 2023-09-06 | 60.02 | $60.02 | 357200 |
| 2023-09-05 | 60.04 | $60.54 | 112400 |
| 2023-09-01 | 59.89 | $61.13 | 163000 |
| 2023-08-31 | 59.52 | $60.72 | 218100 |
| 2023-08-30 | 59.22 | $60.70 | 208400 |
| 2023-08-29 | 58.86 | $60.36 | 404905 |
| 2023-08-28 | 58.54 | $59.35 | 113613 |
| 2023-08-25 | 58.49 | $58.81 | 82615 |
| 2023-08-24 | 58.61 | $58.77 | 170500 |
| 2023-08-23 | 58.78 | $59.26 | 140000 |
| 2023-08-22 | 58.86 | $58.64 | 197200 |
| 2023-08-21 | 59.16 | $58.97 | 88639 |
| 2023-08-18 | 59.44 | $59.05 | 118700 |
| 2023-08-17 | 59.77 | $59.09 | 115800 |
| 2023-08-16 | 60.16 | $59.36 | 141242 |
| 2023-08-15 | 60.57 | $59.52 | 116742 |
| 2023-08-14 | 61.03 | $60.86 | 93800 |
| 2023-08-11 | 61.16 | $61.21 | 206921 |
| 2023-08-10 | 61.22 | $61.11 | 123921 |
| 2023-08-09 | 61.32 | $60.97 | 97600 |
| 2023-08-08 | 61.49 | $60.77 | 191900 |
| 2023-08-07 | 61.77 | $61.21 | 148800 |
| 2023-08-04 | 61.96 | $61.01 | 179635 |
| 2023-08-03 | 62.26 | $60.77 | 151100 |
| 2023-08-02 | 62.70 | $61.14 | 203400 |
| 2023-08-01 | 63.10 | $62.41 | 312637 |
| 2023-07-31 | 63.18 | $63.16 | 209300 |
| 2023-07-28 | 63.03 | $62.65 | 373115 |
| 2023-07-27 | 63.00 | $62.24 | 364600 |
| 2023-07-26 | 63.08 | $62.88 | 286900 |
| 2023-07-25 | 62.95 | $62.94 | 97700 |
| 2023-07-24 | 62.77 | $63.01 | 117244 |
| 2023-07-21 | 62.52 | $62.59 | 95137 |
| 2023-07-20 | 62.32 | $62.59 | 158400 |
| 2023-07-19 | 62.08 | $62.63 | 138300 |
| 2023-07-18 | 61.76 | $62.27 | 113202 |
| 2023-07-17 | 61.47 | $61.75 | 188621 |
| 2023-07-14 | 61.27 | $61.74 | 186129 |
| 2023-07-13 | 61.04 | $62.26 | 149800 |
| 2023-07-12 | 60.58 | $61.08 | 132300 |
| 2023-07-11 | 60.39 | $60.39 | 156535 |
| 2023-07-10 | 60.38 | $60.06 | 129000 |
| 2023-07-07 | 60.46 | $60.04 | 119915 |
| 2023-07-06 | 60.58 | $59.57 | 184800 |
| 2023-07-05 | 60.86 | $60.87 | 171400 |
| 2023-07-03 | 60.79 | $61.53 | 194723 |
| 2023-06-30 | 60.49 | $61.26 | 249024 |
| 2023-06-29 | 60.21 | $60.52 | 459200 |
| 2023-06-28 | 60.10 | $60.22 | 262200 |
| 2023-06-27 | 60.06 | $60.28 | 220130 |
| 2023-06-26 | 59.99 | $59.89 | 381632 |
| 2023-06-23 | 60.04 | $59.18 | 367045 |
| 2023-06-22 | 60.32 | $59.78 | 386200 |
| 2023-06-21 | 60.47 | $60.17 | 672800 |
| 2023-06-20 | 60.53 | $59.97 | 716700 |
| 2023-06-16 | 60.66 | $61.12 | 365900 |
| 2023-06-15 | 60.45 | $61.29 | 383538 |
| 2023-06-14 | 60.14 | $60.66 | 305900 |
| 2023-06-13 | 59.96 | $60.64 | 375140 |
| 2023-06-12 | 59.75 | $60.24 | 176017 |
| 2023-06-09 | 59.63 | $60.14 | 193900 |
| 2023-06-08 | 59.51 | $60.21 | 118121 |
| 2023-06-07 | 59.35 | $60.29 | 163800 |
| 2023-06-06 | 59.14 | $60.27 | 172420 |
| 2023-06-05 | 58.89 | $59.74 | 79782 |
| 2023-06-02 | 58.76 | $60.07 | 94205 |
| 2023-06-01 | 58.52 | $58.84 | 158222 |
| 2023-05-31 | 58.62 | $58.03 | 87526 |
| 2023-05-30 | 59.02 | $58.52 | 84300 |
| 2023-05-26 | 59.36 | $58.99 | 153300 |
| 2023-05-25 | 59.64 | $58.36 | 134816 |
| 2023-05-24 | 60.18 | $59.04 | 156300 |
| 2023-05-23 | 60.63 | $60.05 | 129522 |
| 2023-05-22 | 60.87 | $60.76 | 211510 |
| 2023-05-19 | 60.92 | $60.71 | 73700 |
| 2023-05-18 | 61.01 | $60.63 | 116729 |
| 2023-05-17 | 61.15 | $60.85 | 104200 |
| 2023-05-16 | 61.24 | $60.49 | 87100 |
| 2023-05-15 | 61.46 | $61.52 | 60100 |
| 2023-05-12 | 61.40 | $60.79 | 71212 |
| 2023-05-11 | 61.55 | $61.03 | 117000 |
| 2023-05-10 | 61.65 | $61.70 | 119201 |
| 2023-05-09 | 61.56 | $61.89 | 307200 |
| 2023-05-08 | 61.38 | $62.03 | 135219 |
| 2023-05-05 | 61.12 | $61.87 | 76748 |
| 2023-05-04 | 60.84 | $60.20 | 105926 |
| 2023-05-03 | 61.02 | $60.08 | 121800 |
| 2023-05-02 | 61.28 | $60.24 | 162700 |
| 2023-05-01 | 61.54 | $61.29 | 85509 |
| 2023-04-28 | 61.51 | $61.38 | 92800 |
| 2023-04-27 | 61.45 | $60.78 | 61529 |
| 2023-04-26 | 61.54 | $60.00 | 88500 |
| 2023-04-25 | 61.90 | $60.26 | 87742 |
| 2023-04-24 | 62.24 | $61.37 | 133048 |
| 2023-04-21 | 62.28 | $61.51 | 152000 |
| 2023-04-20 | 62.27 | $61.59 | 290041 |
| 2023-04-19 | 62.22 | $61.72 | 107840 |
| 2023-04-18 | 62.09 | $62.02 | 99900 |
| 2023-04-17 | 61.82 | $61.97 | 123403 |
| 2023-04-14 | 61.49 | $61.77 | 80145 |
| 2023-04-13 | 61.13 | $61.79 | 77126 |
| 2023-04-12 | 60.67 | $61.09 | 98700 |
| 2023-04-11 | 60.33 | $60.79 | 134300 |
| 2023-04-10 | 59.98 | $60.19 | 87300 |
| 2023-04-06 | 59.75 | $60.17 | 110300 |
| 2023-04-05 | 59.46 | $60.11 | 188600 |
| 2023-04-04 | 59.12 | $60.48 | 129700 |
| 2023-04-03 | 58.58 | $60.59 | 158300 |
| 2023-03-31 | 57.90 | $59.53 | 417400 |
| 2023-03-30 | 57.40 | $59.02 | 182630 |
| 2023-03-29 | 56.96 | $58.53 | 4.2M |
| 2023-03-28 | 56.59 | $57.82 | 92600 |
| 2023-03-27 | 56.39 | $57.52 | 141337 |
| 2023-03-24 | 56.25 | $56.81 | 113704 |
| 2023-03-23 | 56.32 | $56.76 | 971900 |
| 2023-03-22 | 56.44 | $56.82 | 86100 |
| 2023-03-21 | 56.59 | $57.39 | 91418 |
| 2023-03-20 | 56.62 | $57.31 | 104600 |
| 2023-03-17 | 56.69 | $56.67 | 93838 |
| 2023-03-16 | 57.01 | $57.22 | 153500 |
| 2023-03-15 | 57.24 | $56.59 | 177300 |
| 2023-03-14 | 57.75 | $57.76 | 118424 |
| 2023-03-13 | 58.01 | $57.25 | 212900 |
| 2023-03-10 | 58.50 | $57.45 | 176900 |
| 2023-03-09 | 59.06 | $58.38 | 107100 |
| 2023-03-08 | 59.46 | $59.38 | 98220 |
| 2023-03-07 | 59.63 | $59.24 | 98820 |
| 2023-03-06 | 59.90 | $60.49 | 68400 |
| 2023-03-03 | 59.84 | $60.82 | 72741 |
| 2023-03-02 | 59.67 | $60.09 | 67526 |
| 2023-03-01 | 59.70 | $59.74 | 125026 |
| 2023-02-28 | 59.86 | $59.50 | 340300 |
| 2023-02-27 | 60.15 | $59.93 | 119600 |
| 2023-02-24 | 60.36 | $59.65 | 108400 |
| 2023-02-23 | 60.71 | $59.87 | 205632 |
| 2023-02-22 | 61.08 | $59.84 | 288800 |
| 2023-02-21 | 61.54 | $60.06 | 207300 |
| 2023-02-17 | 62.03 | $61.15 | 115000 |
| 2023-02-16 | 62.27 | $61.49 | 116613 |
| 2023-02-15 | 62.46 | $62.11 | 376000 |
| 2023-02-14 | 62.48 | $62.38 | 522316 |
| 2023-02-13 | 62.40 | $62.35 | 421108 |
| 2023-02-10 | 62.32 | $62.03 | 295800 |
| 2023-02-09 | 62.30 | $61.38 | 2.9M |
| 2023-02-08 | 62.47 | $61.60 | 274013 |
| 2023-02-07 | 62.60 | $61.90 | 1.9M |
| 2023-02-06 | 62.65 | $61.48 | 73200 |
| 2023-02-03 | 62.83 | $62.10 | 84715 |
| 2023-02-02 | 62.83 | $62.35 | 123030 |
| 2023-02-01 | 62.74 | $62.49 | 101536 |
| 2023-01-31 | 62.56 | $62.61 | 113518 |
| 2023-01-30 | 62.28 | $61.56 | 89500 |
| 2023-01-27 | 62.26 | $62.20 | 73006 |
| 2023-01-26 | 62.01 | $62.18 | 179439 |
| 2023-01-25 | 61.69 | $61.56 | 364000 |
| 2023-01-24 | 61.48 | $61.66 | 187517 |
| 2023-01-23 | 61.18 | $61.66 | 168232 |
| 2023-01-20 | 60.79 | $61.29 | 102104 |
| 2023-01-19 | 60.43 | $60.35 | 148200 |
| 2023-01-18 | 60.27 | $60.34 | 86200 |
| 2023-01-17 | 60.06 | $61.14 | 169300 |
| 2023-01-13 | 59.55 | $60.76 | 69318 |
| 2023-01-12 | 59.04 | $60.43 | 82219 |
| 2023-01-11 | 58.51 | $59.58 | 142831 |
| 2023-01-10 | 58.14 | $59.23 | 321239 |
| 2023-01-09 | 57.79 | $59.42 | 129344 |
| 2023-01-06 | 57.32 | $58.97 | 76408 |
| 2023-01-05 | 56.89 | $57.48 | 135008 |
| 2023-01-04 | 56.85 | $58.11 | 403000 |
| 2023-01-03 | 56.61 | $56.89 | 190432 |
| 2022-12-30 | 56.72 | $57.29 | 156917 |
| 2022-12-29 | 56.74 | $57.64 | 156000 |
| 2022-12-28 | 56.67 | $56.79 | 153400 |
| 2022-12-27 | 56.86 | $57.78 | 106742 |
| 2022-12-23 | 56.80 | $57.25 | 125704 |
| 2022-12-22 | 56.91 | $56.75 | 97900 |
| 2022-12-21 | 57.22 | $57.47 | 133000 |
| 2022-12-20 | 57.38 | $56.65 | 163700 |
| 2022-12-19 | 57.85 | $56.71 | 110600 |
| 2022-12-16 | 58.41 | $57.25 | 166043 |
| 2022-12-15 | 58.93 | $57.73 | 216400 |
| 2022-12-14 | 59.42 | $58.96 | 132800 |
| 2022-12-13 | 59.63 | $59.43 | 135100 |
| 2022-12-12 | 59.74 | $59.27 | 94300 |
| 2022-12-09 | 59.92 | $58.88 | 158223 |
| 2022-12-08 | 60.26 | $59.18 | 110500 |
| 2022-12-07 | 60.57 | $58.96 | 511700 |
| 2022-12-06 | 61.02 | $59.03 | 154000 |
| 2022-12-05 | 61.52 | $59.91 | 119003 |
| 2022-12-02 | 61.84 | $61.20 | 77300 |
| 2022-12-01 | 61.80 | $61.61 | 99109 |
| 2022-11-30 | 61.61 | $61.21 | 142244 |
| 2022-11-29 | 61.48 | $60.14 | 151801 |
| 2022-11-28 | 61.63 | $60.40 | 100100 |
| 2022-11-25 | 61.72 | $61.49 | 62438 |
| 2022-11-23 | 61.45 | $61.21 | 144109 |
| 2022-11-22 | 61.19 | $60.94 | 271200 |
| 2022-11-21 | 60.94 | $59.83 | 143012 |
| 2022-11-18 | 60.96 | $60.08 | 341314 |
| 2022-11-17 | 60.87 | $60.19 | 375100 |
| 2022-11-16 | 60.71 | $60.25 | 248100 |
| 2022-11-15 | 60.46 | $60.48 | 363800 |
| 2022-11-14 | 60.06 | $60.09 | 176923 |
| 2022-11-11 | 59.67 | $60.74 | 234425 |
| 2022-11-10 | 58.97 | $60.20 | 464448 |
| 2022-11-09 | 58.27 | $57.42 | 629139 |
| 2022-11-08 | 58.27 | $58.70 | 97537 |
| 2022-11-07 | 57.86 | $58.18 | 87708 |
| 2022-11-04 | 57.50 | $57.90 | 99000 |
| 2022-11-03 | 57.15 | $56.28 | 118800 |
| 2022-11-02 | 57.21 | $56.63 | 131612 |
| 2022-11-01 | 57.17 | $57.51 | 114800 |
| 2022-10-31 | 56.82 | $57.35 | 245700 |
| 2022-10-28 | 56.44 | $57.40 | 244500 |
| 2022-10-27 | 55.96 | $57.36 | 103400 |
| 2022-10-26 | 55.37 | $57.04 | 232200 |
| 2022-10-25 | 54.76 | $56.35 | 112948 |
| 2022-10-24 | 54.24 | $55.44 | 254100 |
| 2022-10-21 | 53.90 | $55.53 | 127400 |
| 2022-10-20 | 53.47 | $54.10 | 105900 |
| 2022-10-19 | 53.42 | $54.46 | 144100 |
| 2022-10-18 | 53.25 | $54.84 | 366400 |
| 2022-10-17 | 52.94 | $54.27 | 173602 |
| 2022-10-14 | 52.77 | $52.87 | 191300 |
| 2022-10-13 | 53.03 | $54.22 | 212700 |
| 2022-10-12 | 52.94 | $52.74 | 144800 |
| 2022-10-11 | 53.33 | $52.78 | 174600 |
| 2022-10-10 | 53.82 | $53.54 | 148600 |
| 2022-10-07 | 54.19 | $54.04 | 175619 |
| 2022-10-06 | 54.51 | $55.16 | 212103 |
| 2022-10-05 | 54.58 | $56.55 | 266832 |
| 2022-10-04 | 54.23 | $57.38 | 140839 |
| 2022-10-03 | 53.58 | $55.43 | 111500 |
| 2022-09-30 | 53.43 | $53.45 | 141641 |
| 2022-09-29 | 53.92 | $54.03 | 164615 |
| 2022-09-28 | 54.36 | $54.83 | 293600 |
| 2022-09-27 | 54.68 | $53.44 | 323800 |
| 2022-09-26 | 55.54 | $53.51 | 383600 |
| 2022-09-23 | 56.59 | $54.46 | 252900 |
| 2022-09-22 | 57.60 | $56.34 | 278027 |
| 2022-09-21 | 58.25 | $56.97 | 499700 |
| 2022-09-20 | 58.86 | $57.94 | 125527 |
| 2022-09-19 | 59.30 | $59.41 | 111700 |
| 2022-09-16 | 59.39 | $58.67 | 443300 |
| 2022-09-15 | 59.73 | $59.49 | 136700 |
| 2022-09-14 | 59.90 | $60.23 | 129703 |
| 2022-09-13 | 59.87 | $60.05 | 139900 |
| 2022-09-12 | 59.91 | $61.88 | 105214 |
| 2022-09-09 | 59.38 | $61.06 | 146500 |
| 2022-09-08 | 59.00 | $59.57 | 83700 |
| 2022-09-07 | 59.02 | $58.95 | 182700 |
| 2022-09-06 | 59.26 | $58.26 | 265043 |
| 2022-09-02 | 59.78 | $58.86 | 203800 |
| 2022-09-01 | 60.24 | $58.41 | 132100 |
| 2022-08-31 | 60.94 | $58.94 | 2.0M |
| 2022-08-30 | 61.63 | $59.66 | 229009 |
| 2022-08-29 | 62.24 | $61.05 | 206800 |
| 2022-08-26 | 62.54 | $61.14 | 99500 |
| 2022-08-25 | 62.87 | $62.53 | 73900 |
| 2022-08-24 | 62.81 | $61.86 | 551708 |
| 2022-08-23 | 62.95 | $61.91 | 94519 |
| 2022-08-22 | 63.08 | $61.50 | 214019 |
| 2022-08-19 | 63.35 | $62.12 | 112114 |
| 2022-08-18 | 63.47 | $62.88 | 95300 |
| 2022-08-17 | 63.36 | $62.77 | 106700 |
| 2022-08-16 | 63.23 | $63.27 | 69400 |
| 2022-08-15 | 62.89 | $62.60 | 100800 |
| 2022-08-12 | 62.68 | $63.24 | 138600 |
| 2022-08-11 | 62.20 | $62.61 | 97400 |
| 2022-08-10 | 61.79 | $62.24 | 510000 |
| 2022-08-09 | 61.39 | $60.79 | 94200 |
| 2022-08-08 | 61.36 | $61.10 | 393111 |
| 2022-08-05 | 61.20 | $60.71 | 97700 |
| 2022-08-04 | 61.12 | $60.96 | 129049 |
| 2022-08-03 | 60.94 | $60.95 | 162944 |
| 2022-08-02 | 60.70 | $60.61 | 101542 |
| 2022-08-01 | 60.50 | $61.00 | 362300 |
| 2022-07-29 | 60.13 | $61.46 | 109224 |
| 2022-07-28 | 59.53 | $60.75 | 152921 |
| 2022-07-27 | 59.01 | $60.19 | 168349 |
| 2022-07-26 | 58.56 | $58.95 | 267446 |
| 2022-07-25 | 58.41 | $59.64 | 161800 |
| 2022-07-22 | 58.01 | $58.83 | 172834 |
| 2022-07-21 | 57.78 | $59.23 | 183749 |
| 2022-07-20 | 57.39 | $59.09 | 415000 |
| 2022-07-19 | 56.97 | $58.89 | 184900 |
| 2022-07-18 | 56.54 | $57.35 | 213516 |
| 2022-07-15 | 56.53 | $56.57 | 215400 |
| 2022-07-14 | 56.79 | $56.00 | 266819 |
| 2022-07-13 | 57.30 | $57.48 | 250400 |
| 2022-07-12 | 57.48 | $57.59 | 73000 |
| 2022-07-11 | 57.69 | $58.07 | 250522 |
| 2022-07-08 | 57.81 | $58.93 | 135300 |
| 2022-07-07 | 57.71 | $58.84 | 121300 |
| 2022-07-06 | 57.64 | $57.65 | 196000 |
| 2022-07-05 | 57.96 | $57.97 | 312800 |
| 2022-07-01 | 58.27 | $59.25 | 180041 |
| 2022-06-30 | 58.27 | $58.74 | 502739 |
| 2022-06-29 | 58.45 | $59.31 | 293828 |
| 2022-06-28 | 58.53 | $59.72 | 312700 |
| 2022-06-27 | 58.52 | $59.79 | 174123 |
| 2022-06-24 | 58.52 | $59.11 | 330700 |
| 2022-06-23 | 58.77 | $57.62 | 250005 |
| 2022-06-22 | 59.57 | $58.75 | 218600 |
| 2022-06-21 | 60.22 | $59.58 | 241800 |
| 2022-06-17 | 60.77 | $58.42 | 214600 |
| 2022-06-16 | 61.84 | $59.06 | 378000 |
| 2022-06-15 | 62.95 | $61.05 | 327429 |
| 2022-06-14 | 63.69 | $60.63 | 232700 |
| 2022-06-13 | 64.72 | $61.44 | 346200 |
| 2022-06-10 | 65.73 | $63.53 | 270400 |
| 2022-06-09 | 66.29 | $64.89 | 238600 |
| 2022-06-08 | 66.53 | $66.26 | 353500 |
| 2022-06-07 | 66.37 | $66.87 | 216100 |
| 2022-06-06 | 65.98 | $66.33 | 315000 |
| 2022-06-03 | 65.66 | $66.21 | 238500 |
| 2022-06-02 | 65.29 | $66.99 | 159900 |
| 2022-06-01 | 64.60 | $65.71 | 257300 |
| 2022-05-31 | 64.16 | $65.80 | 319309 |
| 2022-05-27 | 63.59 | $65.45 | 176600 |
| 2022-05-26 | 63.02 | $64.44 | 163146 |
| 2022-05-25 | 62.65 | $63.79 | 194421 |
| 2022-05-24 | 62.42 | $63.52 | 175600 |
| 2022-05-23 | 62.24 | $64.13 | 145143 |
| 2022-05-20 | 61.85 | $63.03 | 283700 |
| 2022-05-19 | 61.74 | $63.07 | 354117 |
| 2022-05-18 | 61.62 | $62.54 | 1.3M |
| 2022-05-17 | 61.67 | $64.16 | 246800 |
| 2022-05-16 | 61.25 | $63.12 | 274000 |
| 2022-05-13 | 61.10 | $62.39 | 310308 |
| 2022-05-12 | 61.18 | $60.81 | 315723 |
| 2022-05-11 | 61.82 | $61.40 | 463800 |
| 2022-05-10 | 62.44 | $61.26 | 1.2M |
| 2022-05-09 | 63.28 | $61.64 | 223000 |
| 2022-05-06 | 64.21 | $64.23 | 258721 |
| 2022-05-05 | 64.55 | $64.65 | 349600 |
| 2022-05-04 | 64.85 | $66.55 | 179724 |
| 2022-05-03 | 64.64 | $65.30 | 216626 |
| 2022-05-02 | 64.81 | $64.45 | 289900 |
| 2022-04-29 | 65.30 | $64.68 | 197908 |
| 2022-04-28 | 65.86 | $66.05 | 178900 |
| 2022-04-27 | 66.12 | $64.72 | 277500 |
| 2022-04-26 | 66.88 | $64.47 | 334600 |
| 2022-04-25 | 67.90 | $65.93 | 297501 |
| 2022-04-22 | 68.69 | $66.59 | 212700 |
| 2022-04-21 | 69.45 | $68.75 | 418200 |
| 2022-04-20 | 69.70 | $70.22 | 147702 |
| 2022-04-19 | 69.52 | $69.76 | 360400 |
| 2022-04-18 | 69.46 | $69.22 | 264317 |
| 2022-04-14 | 69.54 | $69.17 | 237100 |
| 2022-04-13 | 69.66 | $69.30 | 298541 |
| 2022-04-12 | 69.76 | $68.58 | 170900 |
| 2022-04-11 | 70.11 | $69.00 | 260101 |
| 2022-04-08 | 70.39 | $69.56 | 119500 |
| 2022-04-07 | 70.55 | $69.36 | 268032 |
| 2022-04-06 | 70.79 | $69.57 | 281300 |
| 2022-04-05 | 71.00 | $70.23 | 396600 |
| 2022-04-04 | 71.03 | $70.69 | 109900 |
| 2022-04-01 | 70.91 | $70.12 | 89203 |
| 2022-03-31 | 70.92 | $70.14 | 90400 |
| 2022-03-30 | 70.91 | $70.77 | 368314 |
| 2022-03-29 | 70.67 | $70.61 | 145500 |
| 2022-03-28 | 70.42 | $70.23 | 274800 |
| 2022-03-25 | 70.21 | $70.61 | 114934 |
| 2022-03-24 | 69.82 | $69.95 | 191100 |
| 2022-03-23 | 69.53 | $69.65 | 170003 |
| 2022-03-22 | 69.26 | $70.29 | 527024 |
| 2022-03-21 | 68.71 | $70.04 | 221700 |
| 2022-03-18 | 68.11 | $69.40 | 112100 |
| 2022-03-17 | 67.57 | $69.15 | 145400 |
| 2022-03-16 | 66.99 | $67.74 | 129200 |
| 2022-03-15 | 66.73 | $66.45 | 102900 |
| 2022-03-14 | 66.81 | $66.27 | 204847 |
| 2022-03-11 | 66.97 | $67.26 | 266424 |
| 2022-03-10 | 66.85 | $67.62 | 222000 |
| 2022-03-09 | 66.59 | $67.16 | 359700 |
| 2022-03-08 | 66.41 | $65.90 | 375124 |
| 2022-03-07 | 66.60 | $66.60 | 873300 |
| 2022-03-04 | 66.61 | $67.32 | 3.1M |
| 2022-03-03 | 66.39 | $67.07 | 110719 |
| 2022-03-02 | 66.21 | $67.30 | 259700 |
| 2022-03-01 | 65.92 | $65.76 | 161500 |
| 2022-02-28 | 66.06 | $66.61 | 193625 |
| 2022-02-25 | 65.97 | $66.60 | 850100 |
| 2022-02-24 | 65.86 | $64.92 | 228800 |
| 2022-02-23 | 66.27 | $65.07 | 220421 |
| 2022-02-22 | 66.73 | $65.58 | 195102 |
| 2022-02-18 | 67.13 | $65.86 | 128100 |
| 2022-02-17 | 67.52 | $66.68 | 116401 |
| 2022-02-16 | 67.74 | $67.53 | 259900 |
| 2022-02-15 | 67.73 | $67.67 | 112600 |
| 2022-02-14 | 67.67 | $67.20 | 203800 |
| 2022-02-11 | 67.74 | $67.76 | 201423 |
| 2022-02-10 | 67.64 | $68.02 | 307800 |
| 2022-02-09 | 67.43 | $68.47 | 256900 |
| 2022-02-08 | 67.02 | $67.56 | 199118 |
| 2022-02-07 | 66.82 | $67.26 | 111900 |
| 2022-02-04 | 66.66 | $66.90 | 177200 |
| 2022-02-03 | 66.59 | $66.77 | 144700 |
| 2022-02-02 | 66.54 | $67.78 | 204000 |
| 2022-02-01 | 66.15 | $67.44 | 313518 |
| 2022-01-31 | 65.80 | $66.63 | 361434 |
| 2022-01-28 | 65.63 | $65.27 | 391039 |
| 2022-01-27 | 65.87 | $64.80 | 409248 |
| 2022-01-26 | 66.31 | $65.31 | 516828 |
| 2022-01-25 | 66.68 | $65.47 | 381400 |
| 2022-01-24 | 67.09 | $65.29 | 430900 |
| 2022-01-21 | 67.65 | $65.59 | 238800 |
| 2022-01-20 | 68.22 | $67.46 | 181300 |
| 2022-01-19 | 68.32 | $67.96 | 143400 |
| 2022-01-18 | 68.28 | $68.23 | 168149 |
| 2022-01-14 | 68.12 | $68.30 | 115500 |
| 2022-01-13 | 67.90 | $68.27 | 170047 |
| 2022-01-12 | 67.63 | $68.73 | 175400 |
| 2022-01-11 | 67.15 | $67.86 | 304547 |
| 2022-01-10 | 66.83 | $66.76 | 177300 |
| 2022-01-07 | 66.78 | $66.96 | 176748 |
| 2022-01-06 | 66.66 | $66.41 | 213400 |
| 2022-01-05 | 66.68 | $66.00 | 347210 |
| 2022-01-04 | 66.84 | $66.86 | 168828 |
| 2022-01-03 | 66.75 | $67.44 | 220615 |
| 2021-12-31 | 66.46 | $67.20 | 80439 |
| 2021-12-30 | 66.18 | $66.89 | 113300 |
| 2021-12-29 | 65.93 | $66.78 | 140000 |
| 2021-12-28 | 65.67 | $66.90 | 138920 |
| 2021-12-27 | 65.31 | $66.96 | 126439 |
| 2021-12-23 | 64.87 | $66.31 | 163400 |
| 2021-12-22 | 64.54 | $65.65 | 244240 |
| 2021-12-21 | 64.36 | $64.75 | 261730 |
| 2021-12-20 | 64.45 | $64.00 | 293700 |
| 2021-12-17 | 64.80 | $64.73 | 225207 |
| 2021-12-16 | 65.02 | $65.58 | 224127 |
| 2021-12-15 | 65.03 | $65.35 | 191800 |
| 2021-12-14 | 65.13 | $64.85 | 113000 |
| 2021-12-13 | 65.41 | $65.24 | 189430 |
| 2021-12-10 | 65.66 | $66.18 | 82500 |
| 2021-12-09 | 65.66 | $66.24 | 77313 |
| 2021-12-08 | 65.67 | $67.07 | 371146 |
| 2021-12-07 | 65.42 | $67.31 | 76000 |
| 2021-12-06 | 65.06 | $65.78 | 152000 |
| 2021-12-03 | 65.13 | $64.59 | 143000 |
| 2021-12-02 | 65.60 | $65.19 | 217338 |
| 2021-12-01 | 66.00 | $64.11 | 184314 |
| 2021-11-30 | 66.85 | $65.01 | 188600 |
| 2021-11-29 | 67.60 | $66.52 | 120200 |
| 2021-11-26 | 68.05 | $66.95 | 121313 |
| 2021-11-24 | 68.46 | $68.26 | 167700 |
| 2021-11-23 | 68.54 | $67.96 | 120502 |
| 2021-11-22 | 68.73 | $67.62 | 108412 |
| 2021-11-19 | 69.07 | $68.23 | 83900 |
| 2021-11-18 | 69.27 | $68.82 | 71900 |
| 2021-11-17 | 69.33 | $68.67 | 155400 |
| 2021-11-16 | 69.44 | $69.09 | 151800 |
| 2021-11-15 | 69.43 | $69.24 | 261432 |
| 2021-11-12 | 69.36 | $69.31 | 57309 |
| 2021-11-11 | 69.23 | $68.41 | 73700 |
| 2021-11-10 | 69.35 | $68.63 | 114700 |
| 2021-11-09 | 69.41 | $69.16 | 168400 |
| 2021-11-08 | 69.31 | $69.07 | 68900 |
| 2021-11-05 | 69.18 | $68.85 | 92438 |
| 2021-11-04 | 69.09 | $68.53 | 280104 |
| 2021-11-03 | 69.06 | $68.55 | 84042 |
| 2021-11-02 | 69.00 | $68.23 | 104400 |
| 2021-11-01 | 69.01 | $68.68 | 100100 |
| 2021-10-29 | 68.86 | $67.97 | 302030 |
| 2021-10-28 | 68.88 | $68.51 | 154205 |
| 2021-10-27 | 68.71 | $67.56 | 131206 |
| 2021-10-26 | 68.79 | $68.08 | 126640 |
| 2021-10-25 | 68.70 | $68.51 | 83401 |
| 2021-10-22 | 68.42 | $68.36 | 65900 |
| 2021-10-21 | 68.11 | $68.33 | 95800 |
| 2021-10-20 | 67.72 | $68.51 | 268900 |
| 2021-10-19 | 67.17 | $67.96 | 62331 |
| 2021-10-18 | 66.65 | $67.52 | 73305 |
| 2021-10-15 | 66.14 | $67.36 | 74900 |
| 2021-10-14 | 65.56 | $66.91 | 60200 |
| 2021-10-13 | 64.99 | $65.89 | 77500 |
| 2021-10-12 | 64.61 | $65.27 | 40900 |
| 2021-10-11 | 64.34 | $65.20 | 67400 |
| 2021-10-08 | 64.03 | $65.30 | 62345 |
| 2021-10-07 | 63.62 | $64.78 | 75900 |
| 2021-10-06 | 63.29 | $63.83 | 97838 |
| 2021-10-05 | 63.20 | $63.88 | 84700 |
| 2021-10-04 | 63.08 | $63.48 | 123137 |
| 2021-10-01 | 63.06 | $63.43 | 123200 |
| 2021-09-30 | 63.07 | $62.95 | 110800 |
| 2021-09-29 | 63.23 | $62.84 | 80200 |
| 2021-09-28 | 63.48 | $63.22 | 123736 |
| 2021-09-27 | 63.67 | $64.31 | 94237 |
| 2021-09-24 | 63.57 | $63.92 | 90418 |
| 2021-09-23 | 63.57 | $64.10 | 105235 |
| 2021-09-22 | 63.52 | $63.29 | 100400 |
| 2021-09-21 | 63.73 | $62.58 | 109700 |
| 2021-09-20 | 64.21 | $62.69 | 148700 |
| 2021-09-17 | 64.77 | $63.94 | 66400 |
| 2021-09-16 | 65.06 | $64.67 | 158418 |
| 2021-09-15 | 65.19 | $65.27 | 70600 |
| 2021-09-14 | 65.14 | $64.50 | 126500 |
| 2021-09-13 | 65.33 | $65.03 | 90538 |
| 2021-09-10 | 65.39 | $64.81 | 187700 |
| 2021-09-09 | 65.54 | $65.12 | 77700 |
| 2021-09-08 | 65.61 | $65.19 | 162009 |
| 2021-09-07 | 65.66 | $65.53 | 144300 |
| 2021-09-03 | 65.62 | $66.16 | 77500 |
| 2021-09-02 | 65.36 | $66.06 | 135300 |
| 2021-09-01 | 65.07 | $65.24 | 107401 |
| 2021-08-31 | 64.98 | $64.95 | 150500 |
| 2021-08-30 | 64.95 | $65.10 | 192648 |
| 2021-08-27 | 64.87 | $65.28 | 158100 |
| 2021-08-26 | 64.72 | $64.53 | 87100 |
| 2021-08-25 | 64.77 | $65.33 | 71400 |
| 2021-08-24 | 64.57 | $65.19 | 186600 |
| 2021-08-23 | 64.38 | $64.62 | 68700 |
| 2021-08-20 | 64.32 | $63.46 | 135600 |
| 2021-08-19 | 64.62 | $63.05 | 81747 |
| 2021-08-18 | 65.12 | $64.13 | 86200 |
| 2021-08-17 | 65.38 | $64.53 | 100200 |
| 2021-08-16 | 65.57 | $65.16 | 67200 |
| 2021-08-13 | 65.59 | $65.54 | 113324 |
| 2021-08-12 | 65.49 | $65.56 | 79828 |
| 2021-08-11 | 65.35 | $65.66 | 80134 |
| 2021-08-10 | 65.15 | $65.45 | 115407 |
| 2021-08-09 | 64.96 | $64.95 | 59300 |
| 2021-08-06 | 64.89 | $65.15 | 218800 |
| 2021-08-05 | 64.73 | $65.07 | 74900 |
| 2021-08-04 | 64.56 | $64.64 | 89629 |
| 2021-08-03 | 64.49 | $64.79 | 110320 |
| 2021-08-02 | 64.36 | $64.80 | 169631 |
| 2021-07-30 | 64.19 | $64.85 | 73100 |
| 2021-07-29 | 63.97 | $65.04 | 117732 |
| 2021-07-28 | 63.65 | $64.31 | 141701 |
| 2021-07-27 | 63.49 | $63.91 | 78100 |
| 2021-07-26 | 63.43 | $64.15 | 127238 |
| 2021-07-23 | 63.29 | $64.15 | 107800 |
| 2021-07-22 | 63.13 | $63.82 | 56114 |
| 2021-07-21 | 63.04 | $63.88 | 117408 |
| 2021-07-20 | 62.94 | $62.75 | 153938 |
| 2021-07-19 | 63.18 | $61.83 | 157500 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
60.08
2026-07-17
Close Price
$102.47
Vol: 61199
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.67
Average
53.22
Maximum
73.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.08 | $102.47 | 61199 |
| 2026-07-16 | 60.08 | $102.47 | 194943 |
| 2026-07-15 | 60.86 | $102.61 | 128100 |
| 2026-07-14 | 59.06 | $102.11 | 148300 |
| 2026-07-13 | 55.96 | $101.30 | 205400 |
| 2026-07-10 | 55.80 | $101.26 | 198046 |
| 2026-07-09 | 53.89 | $100.77 | 141423 |
| 2026-07-08 | 50.88 | $100.04 | 179500 |
| 2026-07-07 | 54.19 | $100.76 | 161300 |
| 2026-07-06 | 52.05 | $100.24 | 238500 |
| 2026-07-02 | 49.68 | $99.69 | 400000 |
| 2026-07-01 | 48.94 | $99.52 | 235119 |
| 2026-06-30 | 48.43 | $99.40 | 362600 |
| 2026-06-29 | 47.73 | $99.23 | 159734 |
| 2026-06-26 | 49.73 | $99.76 | 243630 |
| 2026-06-25 | 48.61 | $99.47 | 250709 |
| 2026-06-24 | 46.09 | $98.83 | 294400 |
| 2026-06-23 | 48.05 | $99.39 | 235900 |
| 2026-06-22 | 50.57 | $100.08 | 266200 |
| 2026-06-18 | 50.49 | $100.06 | 241000 |
| 2026-06-17 | 52.62 | $100.65 | 387033 |
| 2026-06-16 | 58.81 | $102.20 | 243665 |
| 2026-06-15 | 57.84 | $101.88 | 331500 |
| 2026-06-12 | 55.89 | $101.25 | 232400 |
| 2026-06-11 | 54.27 | $100.74 | 298624 |
| 2026-06-10 | 49.79 | $99.44 | 388106 |
| 2026-06-09 | 51.60 | $99.93 | 259806 |
| 2026-06-08 | 51.63 | $99.94 | 129826 |
| 2026-06-05 | 51.27 | $99.83 | 253600 |
| 2026-06-04 | 59.83 | $102.06 | 127700 |
| 2026-06-03 | 55.94 | $100.82 | 151400 |
| 2026-06-02 | 61.90 | $102.12 | 114346 |
| 2026-06-01 | 57.72 | $100.85 | 286800 |
| 2026-05-29 | 58.10 | $100.93 | 230600 |
| 2026-05-28 | 57.16 | $100.65 | 226830 |
| 2026-05-27 | 55.11 | $100.05 | 219516 |
| 2026-05-26 | 58.16 | $100.74 | 224239 |
| 2026-05-22 | 57.51 | $100.54 | 223900 |
| 2026-05-21 | 58.02 | $100.66 | 211600 |
| 2026-05-20 | 56.33 | $100.11 | 858019 |
| 2026-05-19 | 51.89 | $98.78 | 708925 |
| 2026-05-18 | 52.58 | $98.96 | 575500 |
| 2026-05-15 | 51.10 | $98.53 | 482013 |
| 2026-05-14 | 56.10 | $99.83 | 312826 |
| 2026-05-13 | 53.55 | $99.06 | 1.0M |
| 2026-05-12 | 56.99 | $99.90 | 198100 |
| 2026-05-11 | 56.58 | $99.77 | 241600 |
| 2026-05-08 | 56.12 | $99.62 | 169635 |
| 2026-05-07 | 54.66 | $99.14 | 333300 |
| 2026-05-06 | 56.86 | $99.73 | 258319 |
| 2026-05-05 | 54.38 | $98.89 | 332200 |
| 2026-05-04 | 55.72 | $99.26 | 1.3M |
| 2026-05-01 | 59.26 | $100.20 | 172300 |
| 2026-04-30 | 60.46 | $100.51 | 272800 |
| 2026-04-29 | 52.02 | $97.68 | 212930 |
| 2026-04-28 | 55.02 | $98.44 | 275033 |
| 2026-04-27 | 58.87 | $99.35 | 175700 |
| 2026-04-24 | 58.96 | $99.37 | 179700 |
| 2026-04-23 | 58.73 | $99.29 | 106046 |
| 2026-04-22 | 58.96 | $99.35 | 112000 |
| 2026-04-21 | 58.30 | $99.10 | 174521 |
| 2026-04-20 | 64.73 | $100.72 | 220006 |
| 2026-04-17 | 63.60 | $100.24 | 174200 |
| 2026-04-16 | 61.24 | $99.28 | 174006 |
| 2026-04-15 | 61.96 | $99.46 | 200000 |
| 2026-04-14 | 60.47 | $98.85 | 387400 |
| 2026-04-13 | 58.66 | $98.13 | 281100 |
| 2026-04-10 | 56.56 | $97.33 | 530700 |
| 2026-04-09 | 55.02 | $96.76 | 276911 |
| 2026-04-08 | 56.05 | $97.07 | 207500 |
| 2026-04-07 | 51.54 | $95.45 | 244016 |
| 2026-04-06 | 50.68 | $95.16 | 225195 |
| 2026-04-02 | 49.99 | $94.92 | 331611 |
| 2026-04-01 | 49.16 | $94.63 | 264700 |
| 2026-03-31 | 47.54 | $94.06 | 476400 |
| 2026-03-30 | 39.90 | $91.66 | 299529 |
| 2026-03-27 | 40.60 | $91.96 | 146000 |
| 2026-03-26 | 41.02 | $92.14 | 268200 |
| 2026-03-25 | 44.78 | $93.71 | 321208 |
| 2026-03-24 | 41.60 | $92.73 | 206100 |
| 2026-03-23 | 42.87 | $93.26 | 283443 |
| 2026-03-20 | 37.10 | $91.58 | 910600 |
| 2026-03-19 | 40.30 | $92.97 | 294200 |
| 2026-03-18 | 43.53 | $94.23 | 326944 |
| 2026-03-17 | 49.04 | $96.09 | 241600 |
| 2026-03-16 | 48.94 | $96.06 | 290400 |
| 2026-03-13 | 44.24 | $94.69 | 273514 |
| 2026-03-12 | 48.31 | $96.01 | 334800 |
| 2026-03-11 | 52.08 | $97.10 | 255719 |
| 2026-03-10 | 53.34 | $97.45 | 276734 |
| 2026-03-09 | 53.00 | $97.34 | 376027 |
| 2026-03-06 | 51.72 | $96.92 | 587541 |
| 2026-03-05 | 54.87 | $97.85 | 262400 |
| 2026-03-04 | 58.35 | $98.81 | 394630 |
| 2026-03-03 | 56.52 | $98.14 | 959349 |
| 2026-03-02 | 63.97 | $100.01 | 226000 |
| 2026-02-27 | 63.01 | $99.62 | 311339 |
| 2026-02-26 | 64.40 | $99.95 | 439300 |
| 2026-02-25 | 61.91 | $98.92 | 294800 |
| 2026-02-24 | 60.05 | $98.20 | 175100 |
| 2026-02-23 | 59.05 | $97.82 | 228448 |
| 2026-02-20 | 60.68 | $98.25 | 304245 |
| 2026-02-19 | 58.82 | $97.51 | 251914 |
| 2026-02-18 | 57.85 | $97.13 | 214900 |
| 2026-02-17 | 55.03 | $96.07 | 188900 |
| 2026-02-13 | 56.32 | $96.45 | 288448 |
| 2026-02-12 | 52.41 | $95.04 | 197446 |
| 2026-02-11 | 60.38 | $97.23 | 239106 |
| 2026-02-10 | 62.09 | $97.65 | 232620 |
| 2026-02-09 | 59.98 | $96.83 | 176700 |
| 2026-02-06 | 53.52 | $94.68 | 141800 |
| 2026-02-05 | 48.37 | $93.28 | 220311 |
| 2026-02-04 | 54.57 | $94.79 | 373006 |
| 2026-02-03 | 53.48 | $94.50 | 495711 |
| 2026-02-02 | 51.50 | $93.98 | 370300 |
| 2026-01-30 | 49.34 | $93.43 | 2.3M |
| 2026-01-29 | 69.86 | $97.24 | 1.8M |
| 2026-01-28 | 68.69 | $96.88 | 346600 |
| 2026-01-27 | 67.87 | $96.63 | 265341 |
| 2026-01-26 | 65.20 | $95.86 | 194412 |
| 2026-01-23 | 66.84 | $96.10 | 181200 |
| 2026-01-22 | 63.36 | $95.15 | 196819 |
| 2026-01-21 | 61.46 | $94.68 | 302300 |
| 2026-01-20 | 59.77 | $94.28 | 222900 |
| 2026-01-16 | 64.11 | $94.93 | 190761 |
| 2026-01-15 | 65.35 | $95.11 | 190600 |
| 2026-01-14 | 64.40 | $94.85 | 238405 |
| 2026-01-13 | 64.22 | $94.80 | 565506 |
| 2026-01-12 | 64.72 | $94.88 | 408400 |
| 2026-01-09 | 61.63 | $94.00 | 304600 |
| 2026-01-08 | 60.77 | $93.77 | 320418 |
| 2026-01-07 | 57.87 | $93.02 | 253748 |
| 2026-01-06 | 65.14 | $94.21 | 160000 |
| 2026-01-05 | 64.82 | $94.12 | 166000 |
| 2026-01-02 | 62.28 | $93.42 | 165800 |
| 2025-12-31 | 60.66 | $93.00 | 98400 |
| 2025-12-30 | 64.81 | $93.66 | 126700 |
| 2025-12-29 | 65.26 | $93.73 | 212322 |
| 2025-12-26 | 69.52 | $94.38 | 279400 |
| 2025-12-24 | 68.71 | $94.11 | 121500 |
| 2025-12-23 | 68.24 | $93.95 | 213108 |
| 2025-12-22 | 68.49 | $93.99 | 364300 |
| 2025-12-19 | 66.30 | $93.23 | 321211 |
| 2025-12-18 | 63.95 | $92.48 | 186008 |
| 2025-12-17 | 61.80 | $91.84 | 237600 |
| 2025-12-16 | 62.69 | $92.00 | 185543 |
| 2025-12-15 | 65.84 | $92.56 | 176621 |
| 2025-12-12 | 66.12 | $92.61 | 240400 |
| 2025-12-11 | 66.89 | $92.75 | 239900 |
| 2025-12-10 | 65.51 | $92.24 | 195227 |
| 2025-12-09 | 61.88 | $91.01 | 155454 |
| 2025-12-08 | 61.44 | $90.87 | 146000 |
| 2025-12-05 | 64.57 | $91.49 | 224500 |
| 2025-12-04 | 63.43 | $91.09 | 288823 |
| 2025-12-03 | 60.94 | $90.26 | 285211 |
| 2025-12-02 | 59.24 | $89.72 | 155820 |
| 2025-12-01 | 59.14 | $89.69 | 107800 |
| 2025-11-28 | 62.24 | $90.37 | 291200 |
| 2025-11-26 | 60.45 | $89.75 | 150833 |
| 2025-11-25 | 57.10 | $88.68 | 191700 |
| 2025-11-24 | 53.84 | $87.74 | 143138 |
| 2025-11-21 | 50.69 | $86.91 | 142900 |
| 2025-11-20 | 47.19 | $86.06 | 142710 |
| 2025-11-19 | 51.39 | $87.09 | 169646 |
| 2025-11-18 | 51.35 | $87.08 | 167437 |
| 2025-11-17 | 49.75 | $86.67 | 140405 |
| 2025-11-14 | 52.90 | $87.45 | 132300 |
| 2025-11-13 | 51.86 | $87.17 | 217200 |
| 2025-11-12 | 59.56 | $88.89 | 121700 |
| 2025-11-11 | 55.23 | $87.71 | 106002 |
| 2025-11-10 | 53.67 | $87.32 | 134744 |
| 2025-11-07 | 48.48 | $86.13 | 191200 |
| 2025-11-06 | 45.66 | $85.55 | 206208 |
| 2025-11-05 | 48.71 | $86.25 | 721300 |
| 2025-11-04 | 44.85 | $85.48 | 147100 |
| 2025-11-03 | 52.11 | $86.98 | 184213 |
| 2025-10-31 | 52.82 | $87.11 | 400300 |
| 2025-10-30 | 52.34 | $87.01 | 219711 |
| 2025-10-29 | 53.20 | $87.18 | 228839 |
| 2025-10-28 | 59.09 | $88.27 | 378800 |
| 2025-10-27 | 55.94 | $87.53 | 428400 |
| 2025-10-24 | 56.22 | $87.58 | 167100 |
| 2025-10-23 | 54.60 | $87.20 | 124000 |
| 2025-10-22 | 52.11 | $86.64 | 168700 |
| 2025-10-21 | 49.77 | $86.14 | 120439 |
| 2025-10-20 | 55.53 | $87.26 | 93805 |
| 2025-10-17 | 52.05 | $86.52 | 137600 |
| 2025-10-16 | 54.58 | $86.98 | 153938 |
| 2025-10-15 | 58.95 | $87.72 | 215009 |
| 2025-10-14 | 56.20 | $87.11 | 165137 |
| 2025-10-13 | 56.73 | $87.20 | 234834 |
| 2025-10-10 | 51.11 | $86.05 | 135330 |
| 2025-10-09 | 57.74 | $87.12 | 263000 |
| 2025-10-08 | 65.26 | $88.12 | 149900 |
| 2025-10-07 | 64.33 | $87.91 | 103600 |
| 2025-10-06 | 68.90 | $88.46 | 103506 |
| 2025-10-03 | 68.67 | $88.40 | 148000 |
| 2025-10-02 | 63.68 | $87.23 | 391310 |
| 2025-10-01 | 63.54 | $87.20 | 204540 |
| 2025-09-30 | 63.78 | $87.23 | 163100 |
| 2025-09-29 | 62.54 | $86.95 | 498201 |
| 2025-09-26 | 59.04 | $86.21 | 121900 |
| 2025-09-25 | 59.18 | $86.23 | 182100 |
| 2025-09-24 | 62.09 | $86.64 | 229007 |
| 2025-09-23 | 65.37 | $87.08 | 1.0M |
| 2025-09-22 | 73.59 | $88.06 | 376000 |
| 2025-09-19 | 73.06 | $87.90 | 235100 |
| 2025-09-18 | 69.70 | $86.96 | 299810 |
| 2025-09-17 | 68.55 | $86.67 | 184300 |
| 2025-09-16 | 69.15 | $86.74 | 148428 |
| 2025-09-15 | 70.58 | $86.91 | 125800 |
| 2025-09-12 | 67.42 | $86.07 | 187432 |
| 2025-09-11 | 71.05 | $86.49 | 593343 |
| 2025-09-10 | 67.62 | $85.62 | 177625 |
| 2025-09-09 | 66.93 | $85.46 | 114400 |
| 2025-09-08 | 68.22 | $85.61 | 170200 |
| 2025-09-05 | 67.51 | $85.43 | 91800 |
| 2025-09-04 | 67.31 | $85.38 | 110100 |
| 2025-09-03 | 66.01 | $85.04 | 373500 |
| 2025-09-02 | 64.79 | $84.73 | 322700 |
| 2025-08-29 | 66.85 | $85.01 | 905006 |
| 2025-08-28 | 64.44 | $84.38 | 123300 |
| 2025-08-27 | 63.80 | $84.22 | 219137 |
| 2025-08-26 | 60.99 | $83.54 | 129100 |
| 2025-08-25 | 58.13 | $82.91 | 147100 |
| 2025-08-22 | 63.24 | $83.64 | 129933 |
| 2025-08-21 | 57.22 | $82.41 | 225240 |
| 2025-08-20 | 55.83 | $82.16 | 313000 |
| 2025-08-19 | 54.88 | $81.99 | 286100 |
| 2025-08-18 | 58.24 | $82.47 | 174500 |
| 2025-08-15 | 57.88 | $82.40 | 115505 |
| 2025-08-14 | 58.15 | $82.44 | 109639 |
| 2025-08-13 | 62.15 | $83.02 | 188724 |
| 2025-08-12 | 60.69 | $82.69 | 98000 |
| 2025-08-11 | 59.47 | $82.42 | 101147 |
| 2025-08-08 | 59.67 | $82.45 | 109415 |
| 2025-08-07 | 60.36 | $82.56 | 130400 |
| 2025-08-06 | 64.19 | $83.16 | 194210 |
| 2025-08-05 | 58.37 | $81.77 | 290600 |
| 2025-08-04 | 55.66 | $81.22 | 217111 |
| 2025-08-01 | 48.60 | $80.00 | 469231 |
| 2025-07-31 | 51.47 | $80.45 | 312201 |
| 2025-07-30 | 53.82 | $80.80 | 227400 |
| 2025-07-29 | 59.57 | $81.58 | 244521 |
| 2025-07-28 | 59.20 | $81.51 | 409100 |
| 2025-07-25 | 62.47 | $81.93 | 167548 |
| 2025-07-24 | 62.38 | $81.91 | 196725 |
| 2025-07-23 | 65.67 | $82.33 | 305901 |
| 2025-07-22 | 64.79 | $82.12 | 191739 |
| 2025-07-21 | 61.86 | $81.46 | 224842 |
| 2025-07-18 | 61.21 | $81.32 | 149449 |
| 2025-07-17 | 62.37 | $81.48 | 1.1M |
| 2025-07-16 | 60.28 | $81.01 | 346300 |
| 2025-07-15 | 57.57 | $80.44 | 468919 |
| 2025-07-14 | 62.09 | $81.08 | 696800 |
| 2025-07-11 | 59.64 | $80.56 | 2.8M |
| 2025-07-10 | 62.83 | $80.99 | 127405 |
| 2025-07-09 | 60.55 | $80.50 | 123848 |
| 2025-07-08 | 59.73 | $80.33 | 151100 |
| 2025-07-07 | 62.77 | $80.75 | 259829 |
| 2025-07-03 | 68.44 | $81.47 | 251600 |
| 2025-07-02 | 65.92 | $80.85 | 225137 |
| 2025-07-01 | 65.42 | $80.73 | 469200 |
| 2025-06-30 | 65.29 | $80.70 | 245833 |
| 2025-06-27 | 61.00 | $79.72 | 224743 |
| 2025-06-26 | 64.56 | $80.18 | 332200 |
| 2025-06-25 | 59.64 | $79.17 | 208141 |
| 2025-06-24 | 64.08 | $79.70 | 1.2M |
| 2025-06-23 | 63.88 | $79.66 | 303800 |
| 2025-06-20 | 61.74 | $79.22 | 182400 |
| 2025-06-18 | 65.61 | $79.68 | 286200 |
| 2025-06-17 | 67.62 | $79.91 | 323700 |
| 2025-06-16 | 72.48 | $80.44 | 616400 |
| 2025-06-13 | 71.30 | $80.12 | 179705 |
| 2025-06-12 | 73.16 | $80.32 | 117827 |
| 2025-06-11 | 71.42 | $79.83 | 210819 |
| 2025-06-10 | 69.98 | $79.45 | 183900 |
| 2025-06-09 | 68.77 | $79.14 | 355200 |
| 2025-06-06 | 70.79 | $79.37 | 194820 |
| 2025-06-05 | 70.43 | $79.27 | 268707 |
| 2025-06-04 | 70.08 | $79.17 | 148800 |
| 2025-06-03 | 71.12 | $79.30 | 126500 |
| 2025-06-02 | 72.21 | $79.44 | 128419 |
| 2025-05-30 | 70.06 | $78.75 | 138500 |
| 2025-05-29 | 68.75 | $78.36 | 412600 |
| 2025-05-28 | 68.72 | $78.35 | 129200 |
| 2025-05-27 | 69.07 | $78.40 | 242200 |
| 2025-05-23 | 67.34 | $77.85 | 185306 |
| 2025-05-22 | 64.79 | $77.10 | 136807 |
| 2025-05-21 | 64.44 | $77.00 | 319100 |
| 2025-05-20 | 66.91 | $77.39 | 162740 |
| 2025-05-19 | 65.96 | $77.09 | 320800 |
| 2025-05-16 | 65.16 | $76.84 | 139700 |
| 2025-05-15 | 64.88 | $76.75 | 854038 |
| 2025-05-14 | 62.72 | $76.07 | 813029 |
| 2025-05-13 | 62.20 | $75.91 | 226700 |
| 2025-05-12 | 60.57 | $75.41 | 328440 |
| 2025-05-09 | 59.71 | $75.15 | 193500 |
| 2025-05-08 | 59.42 | $75.06 | 316800 |
| 2025-05-07 | 60.25 | $75.24 | 576634 |
| 2025-05-06 | 59.66 | $75.04 | 240048 |
| 2025-05-05 | 59.31 | $74.92 | 104300 |
| 2025-05-02 | 60.33 | $75.17 | 241806 |
| 2025-05-01 | 57.88 | $74.28 | 277804 |
| 2025-04-30 | 58.77 | $74.51 | 966318 |
| 2025-04-29 | 58.77 | $74.51 | 152305 |
| 2025-04-28 | 58.29 | $74.32 | 87324 |
| 2025-04-25 | 56.96 | $73.79 | 192000 |
| 2025-04-24 | 57.00 | $73.80 | 166731 |
| 2025-04-23 | 54.66 | $72.85 | 288000 |
| 2025-04-22 | 54.16 | $72.65 | 158200 |
| 2025-04-21 | 51.48 | $71.59 | 121000 |
| 2025-04-17 | 52.76 | $72.05 | 230824 |
| 2025-04-16 | 51.67 | $71.61 | 561423 |
| 2025-04-15 | 50.52 | $71.14 | 217015 |
| 2025-04-14 | 50.28 | $71.04 | 406730 |
| 2025-04-11 | 48.13 | $70.14 | 868800 |
| 2025-04-10 | 42.74 | $68.08 | 392300 |
| 2025-04-09 | 45.86 | $69.50 | 333425 |
| 2025-04-08 | 32.40 | $65.42 | 617247 |
| 2025-04-07 | 34.37 | $66.41 | 930549 |
| 2025-04-04 | 36.64 | $67.47 | 577000 |
| 2025-04-03 | 47.82 | $71.43 | 317246 |
| 2025-04-02 | 54.16 | $73.03 | 411036 |
| 2025-04-01 | 51.37 | $72.30 | 202737 |
| 2025-03-31 | 48.33 | $71.56 | 604100 |
| 2025-03-28 | 46.88 | $71.22 | 148648 |
| 2025-03-27 | 51.70 | $72.41 | 141329 |
| 2025-03-26 | 52.47 | $72.59 | 243800 |
| 2025-03-25 | 54.95 | $73.16 | 130547 |
| 2025-03-24 | 54.49 | $73.03 | 160300 |
| 2025-03-21 | 50.32 | $71.92 | 188729 |
| 2025-03-20 | 51.70 | $72.26 | 147300 |
| 2025-03-19 | 51.29 | $72.15 | 390444 |
| 2025-03-18 | 48.06 | $71.30 | 167109 |
| 2025-03-17 | 49.22 | $71.62 | 172907 |
| 2025-03-14 | 45.23 | $70.61 | 155200 |
| 2025-03-13 | 38.60 | $69.15 | 199414 |
| 2025-03-12 | 41.69 | $70.09 | 398602 |
| 2025-03-11 | 38.88 | $69.52 | 463200 |
| 2025-03-10 | 40.14 | $69.91 | 230400 |
| 2025-03-07 | 44.92 | $71.26 | 579509 |
| 2025-03-06 | 43.69 | $71.00 | 218120 |
| 2025-03-05 | 46.02 | $71.62 | 497822 |
| 2025-03-04 | 38.67 | $70.15 | 296424 |
| 2025-03-03 | 42.98 | $71.29 | 276900 |
| 2025-02-28 | 49.19 | $72.65 | 185131 |
| 2025-02-27 | 44.48 | $71.81 | 204706 |
| 2025-02-26 | 49.70 | $72.81 | 275400 |
| 2025-02-25 | 48.61 | $72.62 | 2.3M |
| 2025-02-24 | 48.55 | $72.61 | 2.4M |
| 2025-02-21 | 49.73 | $72.84 | 183545 |
| 2025-02-20 | 56.83 | $74.09 | 124200 |
| 2025-02-19 | 57.64 | $74.22 | 130900 |
| 2025-02-18 | 59.45 | $74.51 | 161500 |
| 2025-02-14 | 57.58 | $74.08 | 209300 |
| 2025-02-13 | 61.39 | $74.69 | 446700 |
| 2025-02-12 | 56.90 | $73.68 | 346930 |
| 2025-02-11 | 58.44 | $73.92 | 404449 |
| 2025-02-10 | 57.94 | $73.81 | 437732 |
| 2025-02-07 | 55.67 | $73.31 | 237500 |
| 2025-02-06 | 56.36 | $73.43 | 524000 |
| 2025-02-05 | 56.01 | $73.35 | 864648 |
| 2025-02-04 | 52.80 | $72.63 | 254300 |
| 2025-02-03 | 46.21 | $71.36 | 361701 |
| 2025-01-31 | 51.24 | $72.30 | 304000 |
| 2025-01-30 | 58.08 | $73.37 | 274610 |
| 2025-01-29 | 54.87 | $72.77 | 218000 |
| 2025-01-28 | 54.76 | $72.75 | 127000 |
| 2025-01-27 | 53.47 | $72.51 | 490900 |
| 2025-01-24 | 55.47 | $72.83 | 144900 |
| 2025-01-23 | 54.61 | $72.66 | 250015 |
| 2025-01-22 | 51.98 | $72.15 | 190600 |
| 2025-01-21 | 53.42 | $72.40 | 159000 |
| 2025-01-17 | 46.08 | $71.11 | 149139 |
| 2025-01-16 | 44.14 | $70.81 | 253900 |
| 2025-01-15 | 45.22 | $71.02 | 395433 |
| 2025-01-14 | 39.94 | $70.23 | 152000 |
| 2025-01-13 | 37.86 | $69.94 | 274300 |
| 2025-01-10 | 39.52 | $70.31 | 255902 |
| 2025-01-08 | 44.78 | $71.35 | 710200 |
| 2025-01-07 | 43.12 | $71.11 | 183900 |
| 2025-01-06 | 45.16 | $71.49 | 187505 |
| 2025-01-03 | 42.51 | $71.10 | 148546 |
| 2025-01-02 | 40.25 | $70.78 | 229302 |
| 2024-12-31 | 38.90 | $70.59 | 192845 |
| 2024-12-30 | 37.05 | $70.33 | 182800 |
| 2024-12-27 | 37.89 | $70.53 | 174000 |
| 2024-12-26 | 39.24 | $70.85 | 212949 |
| 2024-12-24 | 38.59 | $70.75 | 86529 |
| 2024-12-23 | 40.66 | $71.25 | 235727 |
| 2024-12-20 | 37.01 | $70.68 | 364533 |
| 2024-12-19 | 33.17 | $70.12 | 351900 |
| 2024-12-18 | 33.94 | $70.34 | 383700 |
| 2024-12-17 | 43.62 | $72.55 | 178300 |
| 2024-12-16 | 45.58 | $72.90 | 162338 |
| 2024-12-13 | 48.04 | $73.32 | 272916 |
| 2024-12-12 | 50.43 | $73.71 | 140600 |
| 2024-12-11 | 57.65 | $74.74 | 425700 |
| 2024-12-10 | 54.40 | $74.20 | 226600 |
| 2024-12-09 | 56.70 | $74.50 | 112309 |
| 2024-12-06 | 59.98 | $74.91 | 181522 |
| 2024-12-05 | 64.96 | $75.48 | 184300 |
| 2024-12-04 | 63.18 | $75.13 | 218742 |
| 2024-12-03 | 62.87 | $75.07 | 402300 |
| 2024-12-02 | 63.80 | $75.18 | 272056 |
| 2024-11-29 | 66.07 | $75.45 | 95500 |
| 2024-11-27 | 63.65 | $74.92 | 119800 |
| 2024-11-26 | 61.44 | $74.47 | 413436 |
| 2024-11-25 | 64.77 | $74.87 | 305300 |
| 2024-11-22 | 65.87 | $75.00 | 348600 |
| 2024-11-21 | 65.14 | $74.83 | 173937 |
| 2024-11-20 | 59.63 | $73.70 | 125000 |
| 2024-11-19 | 59.63 | $73.70 | 195600 |
| 2024-11-18 | 57.65 | $73.33 | 150700 |
| 2024-11-15 | 54.63 | $72.80 | 270944 |
| 2024-11-14 | 59.34 | $73.42 | 241900 |
| 2024-11-13 | 60.45 | $73.56 | 133735 |
| 2024-11-12 | 60.61 | $73.58 | 205300 |
| 2024-11-11 | 58.43 | $73.15 | 170800 |
| 2024-11-08 | 57.34 | $72.94 | 130100 |
| 2024-11-07 | 61.43 | $73.50 | 188810 |
| 2024-11-06 | 55.75 | $72.44 | 131220 |
| 2024-11-05 | 53.74 | $72.11 | 137432 |
| 2024-11-04 | 48.39 | $71.32 | 156300 |
| 2024-11-01 | 45.75 | $70.97 | 260400 |
| 2024-10-31 | 44.44 | $70.80 | 170133 |
| 2024-10-30 | 52.11 | $71.89 | 119900 |
| 2024-10-29 | 52.51 | $71.94 | 132303 |
| 2024-10-28 | 54.30 | $72.17 | 441500 |
| 2024-10-25 | 51.27 | $71.73 | 140225 |
| 2024-10-24 | 54.64 | $72.16 | 211400 |
| 2024-10-23 | 56.27 | $72.36 | 301800 |
| 2024-10-22 | 60.11 | $72.81 | 160414 |
| 2024-10-21 | 59.88 | $72.77 | 133500 |
| 2024-10-18 | 63.83 | $73.22 | 112630 |
| 2024-10-17 | 62.14 | $72.90 | 132014 |
| 2024-10-16 | 61.45 | $72.77 | 141043 |
| 2024-10-15 | 58.32 | $72.21 | 91800 |
| 2024-10-14 | 60.74 | $72.50 | 84715 |
| 2024-10-11 | 60.64 | $72.48 | 108700 |
| 2024-10-10 | 58.25 | $72.04 | 86700 |
| 2024-10-09 | 58.09 | $72.01 | 270127 |
| 2024-10-08 | 57.34 | $71.87 | 146700 |
| 2024-10-07 | 58.69 | $72.06 | 214400 |
| 2024-10-04 | 62.26 | $72.55 | 99600 |
| 2024-10-03 | 59.49 | $71.97 | 160400 |
| 2024-10-02 | 62.90 | $72.42 | 536027 |
| 2024-10-01 | 63.67 | $72.52 | 188810 |
| 2024-09-30 | 62.67 | $72.29 | 96100 |
| 2024-09-27 | 62.24 | $72.19 | 127710 |
| 2024-09-26 | 64.64 | $72.53 | 176111 |
| 2024-09-25 | 63.13 | $72.15 | 506411 |
| 2024-09-24 | 65.72 | $72.52 | 134748 |
| 2024-09-23 | 65.47 | $72.45 | 395700 |
| 2024-09-20 | 64.02 | $72.05 | 93000 |
| 2024-09-19 | 64.21 | $72.08 | 191214 |
| 2024-09-18 | 60.02 | $70.98 | 123110 |
| 2024-09-17 | 62.61 | $71.39 | 113513 |
| 2024-09-16 | 63.38 | $71.51 | 97700 |
| 2024-09-13 | 61.72 | $71.06 | 100100 |
| 2024-09-12 | 60.89 | $70.84 | 213601 |
| 2024-09-11 | 58.46 | $70.21 | 320224 |
| 2024-09-10 | 55.10 | $69.41 | 220936 |
| 2024-09-09 | 57.48 | $69.84 | 530523 |
| 2024-09-06 | 53.48 | $68.94 | 295500 |
| 2024-09-05 | 58.03 | $69.73 | 180735 |
| 2024-09-04 | 59.24 | $69.93 | 295300 |
| 2024-09-03 | 58.45 | $69.74 | 237644 |
| 2024-08-30 | 65.84 | $70.91 | 131529 |
| 2024-08-29 | 64.15 | $70.45 | 187000 |
| 2024-08-28 | 63.28 | $70.22 | 118600 |
| 2024-08-27 | 66.46 | $70.70 | 120128 |
| 2024-08-26 | 66.79 | $70.75 | 107500 |
| 2024-08-23 | 65.78 | $70.44 | 111032 |
| 2024-08-22 | 61.50 | $69.24 | 162100 |
| 2024-08-21 | 63.06 | $69.49 | 155200 |
| 2024-08-20 | 61.65 | $69.11 | 145612 |
| 2024-08-19 | 62.61 | $69.27 | 98900 |
| 2024-08-16 | 60.96 | $68.81 | 143700 |
| 2024-08-15 | 59.94 | $68.53 | 144707 |
| 2024-08-14 | 56.95 | $67.75 | 250045 |
| 2024-08-13 | 55.20 | $67.32 | 302900 |
| 2024-08-12 | 51.50 | $66.47 | 137000 |
| 2024-08-09 | 50.82 | $66.32 | 153802 |
| 2024-08-08 | 49.62 | $66.05 | 185012 |
| 2024-08-07 | 44.16 | $64.92 | 318303 |
| 2024-08-06 | 44.06 | $64.90 | 345015 |
| 2024-08-05 | 39.32 | $64.00 | 493200 |
| 2024-08-02 | 43.74 | $65.13 | 310200 |
| 2024-08-01 | 50.72 | $66.59 | 346306 |
| 2024-07-31 | 60.02 | $68.08 | 346831 |
| 2024-07-30 | 54.55 | $67.05 | 275500 |
| 2024-07-29 | 53.44 | $66.86 | 142412 |
| 2024-07-26 | 54.85 | $67.07 | 169900 |
| 2024-07-25 | 51.60 | $66.51 | 2.1M |
| 2024-07-24 | 52.05 | $66.58 | 677200 |
| 2024-07-23 | 55.97 | $67.18 | 303909 |
| 2024-07-22 | 58.27 | $67.51 | 358733 |
| 2024-07-19 | 56.15 | $67.10 | 237008 |
| 2024-07-18 | 57.09 | $67.24 | 634100 |
| 2024-07-17 | 60.39 | $67.72 | 1.4M |
| 2024-07-16 | 63.98 | $68.21 | 451128 |
| 2024-07-15 | 60.72 | $67.49 | 3.3M |
| 2024-07-12 | 61.31 | $67.57 | 3.9M |
| 2024-07-11 | 59.16 | $67.11 | 3.1M |
| 2024-07-10 | 57.55 | $66.78 | 178246 |
| 2024-07-09 | 52.06 | $65.77 | 198700 |
| 2024-07-08 | 52.90 | $65.90 | 197348 |
| 2024-07-05 | 52.67 | $65.86 | 131605 |
| 2024-07-03 | 54.89 | $66.22 | 144728 |
| 2024-07-02 | 49.76 | $65.30 | 169200 |
| 2024-07-01 | 45.82 | $64.68 | 192743 |
| 2024-06-28 | 47.47 | $64.97 | 205749 |
| 2024-06-27 | 48.57 | $65.16 | 203647 |
| 2024-06-26 | 45.23 | $64.63 | 249016 |
| 2024-06-25 | 46.41 | $64.85 | 255706 |
| 2024-06-24 | 49.50 | $65.40 | 195834 |
| 2024-06-21 | 42.19 | $64.30 | 204209 |
| 2024-06-20 | 43.00 | $64.45 | 207616 |
| 2024-06-18 | 42.72 | $64.41 | 169714 |
| 2024-06-17 | 42.19 | $64.33 | 164300 |
| 2024-06-14 | 42.47 | $64.39 | 123000 |
| 2024-06-13 | 42.83 | $64.47 | 130936 |
| 2024-06-12 | 47.04 | $65.35 | 205839 |
| 2024-06-11 | 45.06 | $65.01 | 219106 |
| 2024-06-10 | 47.80 | $65.56 | 167149 |
| 2024-06-07 | 46.68 | $65.36 | 125600 |
| 2024-06-06 | 51.87 | $66.34 | 146500 |
| 2024-06-05 | 50.15 | $66.02 | 148131 |
| 2024-06-04 | 47.94 | $65.62 | 157300 |
| 2024-06-03 | 50.94 | $66.18 | 195700 |
| 2024-05-31 | 54.04 | $66.72 | 272400 |
| 2024-05-30 | 48.96 | $65.79 | 162438 |
| 2024-05-29 | 44.31 | $65.05 | 255800 |
| 2024-05-28 | 53.22 | $66.48 | 136313 |
| 2024-05-24 | 54.68 | $66.68 | 117800 |
| 2024-05-23 | 50.20 | $65.99 | 137000 |
| 2024-05-22 | 54.74 | $66.60 | 88500 |
| 2024-05-21 | 59.16 | $67.13 | 125600 |
| 2024-05-20 | 60.39 | $67.27 | 124828 |
| 2024-05-17 | 60.39 | $67.27 | 111800 |
| 2024-05-16 | 57.56 | $66.77 | 120548 |
| 2024-05-15 | 57.87 | $66.81 | 264542 |
| 2024-05-14 | 55.99 | $66.48 | 165400 |
| 2024-05-13 | 55.53 | $66.40 | 523700 |
| 2024-05-10 | 57.01 | $66.61 | 120543 |
| 2024-05-09 | 57.63 | $66.70 | 158800 |
| 2024-05-08 | 54.42 | $66.09 | 137406 |
| 2024-05-07 | 55.47 | $66.25 | 131500 |
| 2024-05-06 | 56.50 | $66.41 | 143313 |
| 2024-05-03 | 51.26 | $65.44 | 257219 |
| 2024-05-02 | 48.92 | $65.05 | 210218 |
| 2024-05-01 | 44.55 | $64.38 | 211500 |
| 2024-04-30 | 44.42 | $64.36 | 311400 |
| 2024-04-29 | 52.32 | $65.67 | 159600 |
| 2024-04-26 | 51.70 | $65.57 | 202208 |
| 2024-04-25 | 50.21 | $65.33 | 226324 |
| 2024-04-24 | 48.91 | $65.12 | 203626 |
| 2024-04-23 | 52.52 | $65.70 | 233414 |
| 2024-04-22 | 49.14 | $65.15 | 181202 |
| 2024-04-19 | 46.16 | $64.70 | 1.7M |
| 2024-04-18 | 42.68 | $64.21 | 202200 |
| 2024-04-17 | 41.95 | $64.11 | 255815 |
| 2024-04-16 | 39.78 | $63.81 | 238500 |
| 2024-04-15 | 42.29 | $64.31 | 447000 |
| 2024-04-12 | 44.93 | $64.80 | 385542 |
| 2024-04-11 | 51.25 | $65.82 | 303540 |
| 2024-04-10 | 53.49 | $66.14 | 390500 |
| 2024-04-09 | 61.30 | $67.12 | 437600 |
| 2024-04-08 | 59.65 | $66.83 | 217920 |
| 2024-04-05 | 59.07 | $66.73 | 169921 |
| 2024-04-04 | 56.49 | $66.29 | 224523 |
| 2024-04-03 | 58.57 | $66.55 | 412731 |
| 2024-04-02 | 57.18 | $66.31 | 301639 |
| 2024-04-01 | 59.95 | $66.66 | 277900 |
| 2024-03-28 | 61.16 | $66.81 | 217500 |
| 2024-03-27 | 59.18 | $66.43 | 210300 |
| 2024-03-26 | 55.81 | $65.83 | 321525 |
| 2024-03-25 | 56.63 | $65.94 | 365405 |
| 2024-03-22 | 56.63 | $65.94 | 272402 |
| 2024-03-21 | 61.65 | $66.62 | 169902 |
| 2024-03-20 | 62.58 | $66.74 | 272713 |
| 2024-03-19 | 57.67 | $65.77 | 242700 |
| 2024-03-18 | 59.66 | $66.03 | 247306 |
| 2024-03-15 | 59.97 | $66.07 | 309312 |
| 2024-03-14 | 60.40 | $66.13 | 116200 |
| 2024-03-13 | 65.54 | $66.81 | 167500 |
| 2024-03-12 | 62.99 | $66.23 | 206626 |
| 2024-03-11 | 61.97 | $66.01 | 156505 |
| 2024-03-08 | 61.29 | $65.86 | 224814 |
| 2024-03-07 | 63.54 | $66.17 | 279500 |
| 2024-03-06 | 59.73 | $65.33 | 264314 |
| 2024-03-05 | 57.09 | $64.81 | 339400 |
| 2024-03-04 | 57.09 | $64.81 | 384830 |
| 2024-03-01 | 58.35 | $65.00 | 125200 |
| 2024-02-29 | 55.40 | $64.40 | 532442 |
| 2024-02-28 | 53.52 | $64.04 | 203705 |
| 2024-02-27 | 55.69 | $64.39 | 222134 |
| 2024-02-26 | 56.94 | $64.59 | 307800 |
| 2024-02-23 | 58.56 | $64.85 | 212121 |
| 2024-02-22 | 57.36 | $64.58 | 1.2M |
| 2024-02-21 | 54.29 | $63.92 | 308638 |
| 2024-02-20 | 54.86 | $64.02 | 322000 |
| 2024-02-16 | 56.15 | $64.25 | 235900 |
| 2024-02-15 | 56.31 | $64.28 | 322930 |
| 2024-02-14 | 49.88 | $62.89 | 274100 |
| 2024-02-13 | 43.90 | $61.83 | 205200 |
| 2024-02-12 | 55.24 | $63.75 | 221400 |
| 2024-02-09 | 54.43 | $63.61 | 161843 |
| 2024-02-08 | 52.85 | $63.34 | 250400 |
| 2024-02-07 | 53.04 | $63.37 | 700200 |
| 2024-02-06 | 52.21 | $63.22 | 147438 |
| 2024-02-05 | 49.14 | $62.68 | 164800 |
| 2024-02-02 | 55.49 | $63.69 | 230418 |
| 2024-02-01 | 58.17 | $64.07 | 242900 |
| 2024-01-31 | 55.48 | $63.57 | 202717 |
| 2024-01-30 | 61.76 | $64.40 | 196440 |
| 2024-01-29 | 61.00 | $64.25 | 120200 |
| 2024-01-26 | 58.61 | $63.79 | 188000 |
| 2024-01-25 | 57.59 | $63.60 | 129041 |
| 2024-01-24 | 54.81 | $63.10 | 178200 |
| 2024-01-23 | 56.50 | $63.34 | 193841 |
| 2024-01-22 | 54.67 | $63.01 | 168610 |
| 2024-01-19 | 55.61 | $63.15 | 190312 |
| 2024-01-18 | 51.17 | $62.37 | 424000 |
| 2024-01-17 | 49.57 | $62.11 | 231200 |
| 2024-01-16 | 54.96 | $62.93 | 196936 |
| 2024-01-12 | 58.98 | $63.47 | 154740 |
| 2024-01-11 | 58.50 | $63.38 | 194500 |
| 2024-01-10 | 60.75 | $63.68 | 419219 |
| 2024-01-09 | 60.31 | $63.59 | 172200 |
| 2024-01-08 | 64.15 | $64.10 | 138231 |
| 2024-01-05 | 61.99 | $63.62 | 165800 |
| 2024-01-04 | 61.20 | $63.45 | 163121 |
| 2024-01-03 | 60.42 | $63.28 | 164722 |
| 2024-01-02 | 61.74 | $63.47 | 166700 |
| 2023-12-29 | 66.43 | $64.12 | 381136 |
| 2023-12-28 | 66.65 | $64.15 | 258200 |
| 2023-12-27 | 68.69 | $64.43 | 244125 |
| 2023-12-26 | 68.52 | $64.38 | 283800 |
| 2023-12-22 | 66.14 | $63.67 | 258820 |
| 2023-12-21 | 64.42 | $63.19 | 202644 |
| 2023-12-20 | 60.95 | $62.31 | 448800 |
| 2023-12-19 | 67.09 | $63.18 | 648400 |
| 2023-12-18 | 65.66 | $62.80 | 252800 |
| 2023-12-15 | 64.53 | $62.51 | 212500 |
| 2023-12-14 | 69.44 | $63.17 | 631807 |
| 2023-12-13 | 65.89 | $62.22 | 321200 |
| 2023-12-12 | 59.22 | $60.81 | 1.1M |
| 2023-12-11 | 61.23 | $61.06 | 139423 |
| 2023-12-08 | 60.52 | $60.92 | 230100 |
| 2023-12-07 | 59.35 | $60.69 | 248000 |
| 2023-12-06 | 59.64 | $60.73 | 277400 |
| 2023-12-05 | 62.42 | $61.11 | 193500 |
| 2023-12-04 | 64.13 | $61.34 | 220200 |
| 2023-12-01 | 66.01 | $61.59 | 209420 |
| 2023-11-30 | 62.33 | $60.71 | 311300 |
| 2023-11-29 | 59.73 | $60.16 | 181600 |
| 2023-11-28 | 58.90 | $59.99 | 213921 |
| 2023-11-27 | 57.98 | $59.80 | 150704 |
| 2023-11-24 | 60.07 | $60.11 | 64142 |
| 2023-11-22 | 58.42 | $59.75 | 129844 |
| 2023-11-21 | 58.24 | $59.71 | 117107 |
| 2023-11-20 | 59.92 | $59.98 | 223900 |
| 2023-11-17 | 59.30 | $59.83 | 142248 |
| 2023-11-16 | 56.48 | $59.17 | 112840 |
| 2023-11-15 | 58.34 | $59.49 | 209327 |
| 2023-11-14 | 58.01 | $59.41 | 117700 |
| 2023-11-13 | 52.00 | $58.07 | 123441 |
| 2023-11-10 | 50.80 | $57.83 | 124500 |
| 2023-11-09 | 49.90 | $57.65 | 192600 |
| 2023-11-08 | 49.17 | $57.50 | 152101 |
| 2023-11-07 | 50.24 | $57.73 | 125600 |
| 2023-11-06 | 53.50 | $58.41 | 176900 |
| 2023-11-03 | 55.56 | $58.82 | 177600 |
| 2023-11-02 | 51.77 | $57.94 | 114800 |
| 2023-11-01 | 39.37 | $55.72 | 128000 |
| 2023-10-31 | 35.46 | $55.17 | 193800 |
| 2023-10-30 | 35.90 | $55.28 | 540939 |
| 2023-10-27 | 31.97 | $54.74 | 139900 |
| 2023-10-26 | 34.18 | $55.34 | 200611 |
| 2023-10-25 | 35.67 | $55.72 | 133912 |
| 2023-10-24 | 36.70 | $55.98 | 204704 |
| 2023-10-23 | 38.12 | $56.33 | 117027 |
| 2023-10-20 | 38.81 | $56.50 | 154706 |
| 2023-10-19 | 41.50 | $57.14 | 167900 |
| 2023-10-18 | 43.10 | $57.50 | 224500 |
| 2023-10-17 | 47.76 | $58.46 | 142242 |
| 2023-10-16 | 47.48 | $58.41 | 136621 |
| 2023-10-13 | 43.68 | $57.75 | 170328 |
| 2023-10-12 | 43.62 | $57.74 | 132318 |
| 2023-10-11 | 47.37 | $58.54 | 466600 |
| 2023-10-10 | 44.96 | $58.11 | 219600 |
| 2023-10-09 | 41.77 | $57.57 | 195502 |
| 2023-10-06 | 37.98 | $56.97 | 290300 |
| 2023-10-05 | 34.96 | $56.52 | 173800 |
| 2023-10-04 | 31.21 | $55.99 | 203800 |
| 2023-10-03 | 31.74 | $56.15 | 167716 |
| 2023-10-02 | 33.97 | $56.81 | 317300 |
| 2023-09-29 | 39.31 | $58.15 | 197649 |
| 2023-09-28 | 41.78 | $58.68 | 2.2M |
| 2023-09-27 | 37.64 | $58.09 | 443237 |
| 2023-09-26 | 38.61 | $58.31 | 173607 |
| 2023-09-25 | 43.35 | $59.29 | 112717 |
| 2023-09-22 | 41.97 | $59.09 | 119200 |
| 2023-09-21 | 42.07 | $59.11 | 169000 |
| 2023-09-20 | 49.43 | $60.46 | 170900 |
| 2023-09-19 | 50.48 | $60.63 | 165100 |
| 2023-09-18 | 56.64 | $61.54 | 171606 |
| 2023-09-15 | 57.97 | $61.72 | 232422 |
| 2023-09-14 | 57.97 | $61.72 | 158248 |
| 2023-09-13 | 51.72 | $60.62 | 458942 |
| 2023-09-12 | 50.26 | $60.39 | 94009 |
| 2023-09-11 | 48.91 | $60.18 | 109500 |
| 2023-09-08 | 44.71 | $59.56 | 165316 |
| 2023-09-07 | 44.57 | $59.54 | 200000 |
| 2023-09-06 | 47.29 | $60.02 | 357200 |
| 2023-09-05 | 50.47 | $60.54 | 112400 |
| 2023-09-01 | 54.40 | $61.13 | 163000 |
| 2023-08-31 | 51.93 | $60.72 | 218100 |
| 2023-08-30 | 51.81 | $60.70 | 208400 |
| 2023-08-29 | 49.76 | $60.36 | 404905 |
| 2023-08-28 | 42.92 | $59.35 | 113613 |
| 2023-08-25 | 38.69 | $58.81 | 82615 |
| 2023-08-24 | 38.36 | $58.77 | 170500 |
| 2023-08-23 | 40.86 | $59.26 | 140000 |
| 2023-08-22 | 35.84 | $58.64 | 197200 |
| 2023-08-21 | 37.45 | $58.97 | 88639 |
| 2023-08-18 | 37.84 | $59.05 | 118700 |
| 2023-08-17 | 38.03 | $59.09 | 115800 |
| 2023-08-16 | 39.28 | $59.36 | 141242 |
| 2023-08-15 | 40.03 | $59.52 | 116742 |
| 2023-08-14 | 47.13 | $60.86 | 93800 |
| 2023-08-11 | 49.30 | $61.21 | 206921 |
| 2023-08-10 | 48.65 | $61.11 | 123921 |
| 2023-08-09 | 47.78 | $60.97 | 97600 |
| 2023-08-08 | 46.53 | $60.77 | 191900 |
| 2023-08-07 | 48.97 | $61.21 | 148800 |
| 2023-08-04 | 47.79 | $61.01 | 179635 |
| 2023-08-03 | 46.38 | $60.77 | 151100 |
| 2023-08-02 | 48.29 | $61.14 | 203400 |
| 2023-08-01 | 55.80 | $62.41 | 312637 |
| 2023-07-31 | 61.13 | $63.16 | 209300 |
| 2023-07-28 | 58.57 | $62.65 | 373115 |
| 2023-07-27 | 56.38 | $62.24 | 364600 |
| 2023-07-26 | 61.18 | $62.88 | 286900 |
| 2023-07-25 | 61.65 | $62.94 | 97700 |
| 2023-07-24 | 62.18 | $63.01 | 117244 |
| 2023-07-21 | 60.24 | $62.59 | 95137 |
| 2023-07-20 | 60.24 | $62.59 | 158400 |
| 2023-07-19 | 60.51 | $62.63 | 138300 |
| 2023-07-18 | 58.96 | $62.27 | 113202 |
| 2023-07-17 | 56.62 | $61.75 | 188621 |
| 2023-07-14 | 56.58 | $61.74 | 186129 |
| 2023-07-13 | 59.64 | $62.26 | 149800 |
| 2023-07-12 | 54.30 | $61.08 | 132300 |
| 2023-07-11 | 50.67 | $60.39 | 156535 |
| 2023-07-10 | 48.82 | $60.06 | 129000 |
| 2023-07-07 | 48.71 | $60.04 | 119915 |
| 2023-07-06 | 46.12 | $59.57 | 184800 |
| 2023-07-05 | 53.20 | $60.87 | 171400 |
| 2023-07-03 | 57.45 | $61.53 | 194723 |
| 2023-06-30 | 56.09 | $61.26 | 249024 |
| 2023-06-29 | 52.08 | $60.52 | 459200 |
| 2023-06-28 | 50.34 | $60.22 | 262200 |
| 2023-06-27 | 50.69 | $60.28 | 220130 |
| 2023-06-26 | 48.48 | $59.89 | 381632 |
| 2023-06-23 | 44.14 | $59.18 | 367045 |
| 2023-06-22 | 47.34 | $59.78 | 386200 |
| 2023-06-21 | 49.56 | $60.17 | 672800 |
| 2023-06-20 | 48.38 | $59.97 | 716700 |
| 2023-06-16 | 55.46 | $61.12 | 365900 |
| 2023-06-15 | 56.62 | $61.29 | 383538 |
| 2023-06-14 | 53.16 | $60.66 | 305900 |
| 2023-06-13 | 53.05 | $60.64 | 375140 |
| 2023-06-12 | 50.80 | $60.24 | 176017 |
| 2023-06-09 | 50.23 | $60.14 | 193900 |
| 2023-06-08 | 50.62 | $60.21 | 118121 |
| 2023-06-07 | 51.04 | $60.29 | 163800 |
| 2023-06-06 | 50.95 | $60.27 | 172420 |
| 2023-06-05 | 48.33 | $59.74 | 79782 |
| 2023-06-02 | 49.90 | $60.07 | 94205 |
| 2023-06-01 | 43.36 | $58.84 | 158222 |
| 2023-05-31 | 38.32 | $58.03 | 87526 |
| 2023-05-30 | 40.38 | $58.52 | 84300 |
| 2023-05-26 | 42.47 | $58.99 | 153300 |
| 2023-05-25 | 38.42 | $58.36 | 134816 |
| 2023-05-24 | 41.41 | $59.04 | 156300 |
| 2023-05-23 | 46.52 | $60.05 | 129522 |
| 2023-05-22 | 50.69 | $60.76 | 211510 |
| 2023-05-19 | 50.39 | $60.71 | 73700 |
| 2023-05-18 | 49.93 | $60.63 | 116729 |
| 2023-05-17 | 51.17 | $60.85 | 104200 |
| 2023-05-16 | 49.21 | $60.49 | 87100 |
| 2023-05-15 | 55.23 | $61.52 | 60100 |
| 2023-05-12 | 51.21 | $60.79 | 71212 |
| 2023-05-11 | 52.69 | $61.03 | 117000 |
| 2023-05-10 | 57.06 | $61.70 | 119201 |
| 2023-05-09 | 58.36 | $61.89 | 307200 |
| 2023-05-08 | 59.31 | $62.03 | 135219 |
| 2023-05-05 | 58.58 | $61.87 | 76748 |
| 2023-05-04 | 49.61 | $60.20 | 105926 |
| 2023-05-03 | 48.85 | $60.08 | 121800 |
| 2023-05-02 | 49.80 | $60.24 | 162700 |
| 2023-05-01 | 56.64 | $61.29 | 85509 |
| 2023-04-28 | 57.28 | $61.38 | 92800 |
| 2023-04-27 | 53.99 | $60.78 | 61529 |
| 2023-04-26 | 49.14 | $60.00 | 88500 |
| 2023-04-25 | 50.83 | $60.26 | 87742 |
| 2023-04-24 | 59.11 | $61.37 | 133048 |
| 2023-04-21 | 60.28 | $61.51 | 152000 |
| 2023-04-20 | 60.94 | $61.59 | 290041 |
| 2023-04-19 | 61.99 | $61.72 | 107840 |
| 2023-04-18 | 64.41 | $62.02 | 99900 |
| 2023-04-17 | 64.18 | $61.97 | 123403 |
| 2023-04-14 | 63.32 | $61.77 | 80145 |
| 2023-04-13 | 63.46 | $61.79 | 77126 |
| 2023-04-12 | 60.43 | $61.09 | 98700 |
| 2023-04-11 | 59.05 | $60.79 | 134300 |
| 2023-04-10 | 56.13 | $60.19 | 87300 |
| 2023-04-06 | 56.03 | $60.17 | 110300 |
| 2023-04-05 | 55.75 | $60.11 | 188600 |
| 2023-04-04 | 57.95 | $60.48 | 129700 |
| 2023-04-03 | 58.60 | $60.59 | 158300 |
| 2023-03-31 | 53.84 | $59.53 | 417400 |
| 2023-03-30 | 51.27 | $59.02 | 182630 |
| 2023-03-29 | 48.67 | $58.53 | 4.2M |
| 2023-03-28 | 44.60 | $57.82 | 92600 |
| 2023-03-27 | 42.78 | $57.52 | 141337 |
| 2023-03-24 | 38.21 | $56.81 | 113704 |
| 2023-03-23 | 37.88 | $56.76 | 971900 |
| 2023-03-22 | 38.11 | $56.82 | 86100 |
| 2023-03-21 | 40.36 | $57.39 | 91418 |
| 2023-03-20 | 39.88 | $57.31 | 104600 |
| 2023-03-17 | 36.04 | $56.67 | 93838 |
| 2023-03-16 | 38.03 | $57.22 | 153500 |
| 2023-03-15 | 34.07 | $56.59 | 177300 |
| 2023-03-14 | 38.39 | $57.76 | 118424 |
| 2023-03-13 | 34.98 | $57.25 | 212900 |
| 2023-03-10 | 35.72 | $57.45 | 176900 |
| 2023-03-09 | 39.38 | $58.38 | 107100 |
| 2023-03-08 | 44.00 | $59.38 | 98220 |
| 2023-03-07 | 43.11 | $59.24 | 98820 |
| 2023-03-06 | 49.80 | $60.49 | 68400 |
| 2023-03-03 | 51.81 | $60.82 | 72741 |
| 2023-03-02 | 47.33 | $60.09 | 67526 |
| 2023-03-01 | 45.00 | $59.74 | 125026 |
| 2023-02-28 | 43.37 | $59.50 | 340300 |
| 2023-02-27 | 45.68 | $59.93 | 119600 |
| 2023-02-24 | 43.83 | $59.65 | 108400 |
| 2023-02-23 | 44.97 | $59.87 | 205632 |
| 2023-02-22 | 44.79 | $59.84 | 288800 |
| 2023-02-21 | 45.87 | $60.06 | 207300 |
| 2023-02-17 | 51.75 | $61.15 | 115000 |
| 2023-02-16 | 53.80 | $61.49 | 116613 |
| 2023-02-15 | 57.75 | $62.11 | 376000 |
| 2023-02-14 | 59.56 | $62.38 | 522316 |
| 2023-02-13 | 59.42 | $62.35 | 421108 |
| 2023-02-10 | 58.01 | $62.03 | 295800 |
| 2023-02-09 | 54.99 | $61.38 | 2.9M |
| 2023-02-08 | 56.29 | $61.60 | 274013 |
| 2023-02-07 | 58.07 | $61.90 | 1.9M |
| 2023-02-06 | 56.23 | $61.48 | 73200 |
| 2023-02-03 | 59.93 | $62.10 | 84715 |
| 2023-02-02 | 61.47 | $62.35 | 123030 |
| 2023-02-01 | 62.33 | $62.49 | 101536 |
| 2023-01-31 | 63.04 | $62.61 | 113518 |
| 2023-01-30 | 59.15 | $61.56 | 89500 |
| 2023-01-27 | 62.99 | $62.20 | 73006 |
| 2023-01-26 | 62.92 | $62.18 | 179439 |
| 2023-01-25 | 60.68 | $61.56 | 364000 |
| 2023-01-24 | 61.25 | $61.66 | 187517 |
| 2023-01-23 | 61.25 | $61.66 | 168232 |
| 2023-01-20 | 60.00 | $61.29 | 102104 |
| 2023-01-19 | 56.63 | $60.35 | 148200 |
| 2023-01-18 | 56.59 | $60.34 | 86200 |
| 2023-01-17 | 60.51 | $61.14 | 169300 |
| 2023-01-13 | 59.24 | $60.76 | 69318 |
| 2023-01-12 | 58.13 | $60.43 | 82219 |
| 2023-01-11 | 55.12 | $59.58 | 142831 |
| 2023-01-10 | 53.83 | $59.23 | 321239 |
| 2023-01-09 | 54.64 | $59.42 | 129344 |
| 2023-01-06 | 53.05 | $58.97 | 76408 |
| 2023-01-05 | 47.20 | $57.48 | 135008 |
| 2023-01-04 | 49.68 | $58.11 | 403000 |
| 2023-01-03 | 44.29 | $56.89 | 190432 |
| 2022-12-30 | 45.82 | $57.29 | 156917 |
| 2022-12-29 | 47.18 | $57.64 | 156000 |
| 2022-12-28 | 43.31 | $56.79 | 153400 |
| 2022-12-27 | 47.13 | $57.78 | 106742 |
| 2022-12-23 | 44.64 | $57.25 | 125704 |
| 2022-12-22 | 42.21 | $56.75 | 97900 |
| 2022-12-21 | 44.91 | $57.47 | 133000 |
| 2022-12-20 | 40.82 | $56.65 | 163700 |
| 2022-12-19 | 41.03 | $56.71 | 110600 |
| 2022-12-16 | 42.94 | $57.25 | 166043 |
| 2022-12-15 | 44.69 | $57.73 | 216400 |
| 2022-12-14 | 49.62 | $58.96 | 132800 |
| 2022-12-13 | 51.69 | $59.43 | 135100 |
| 2022-12-12 | 51.03 | $59.27 | 94300 |
| 2022-12-09 | 49.43 | $58.88 | 158223 |
| 2022-12-08 | 50.64 | $59.18 | 110500 |
| 2022-12-07 | 49.78 | $58.96 | 511700 |
| 2022-12-06 | 50.04 | $59.03 | 154000 |
| 2022-12-05 | 53.40 | $59.91 | 119003 |
| 2022-12-02 | 58.92 | $61.20 | 77300 |
| 2022-12-01 | 60.81 | $61.61 | 99109 |
| 2022-11-30 | 59.61 | $61.21 | 142244 |
| 2022-11-29 | 56.19 | $60.14 | 151801 |
| 2022-11-28 | 57.31 | $60.40 | 100100 |
| 2022-11-25 | 62.25 | $61.49 | 62438 |
| 2022-11-23 | 61.44 | $61.21 | 144109 |
| 2022-11-22 | 60.67 | $60.94 | 271200 |
| 2022-11-21 | 57.31 | $59.83 | 143012 |
| 2022-11-18 | 58.38 | $60.08 | 341314 |
| 2022-11-17 | 58.83 | $60.19 | 375100 |
| 2022-11-16 | 59.07 | $60.25 | 248100 |
| 2022-11-15 | 59.96 | $60.48 | 363800 |
| 2022-11-14 | 58.97 | $60.09 | 176923 |
| 2022-11-11 | 61.38 | $60.74 | 234425 |
| 2022-11-10 | 60.09 | $60.20 | 464448 |
| 2022-11-09 | 52.31 | $57.42 | 629139 |
| 2022-11-08 | 57.19 | $58.70 | 97537 |
| 2022-11-07 | 55.59 | $58.18 | 87708 |
| 2022-11-04 | 54.72 | $57.90 | 99000 |
| 2022-11-03 | 49.29 | $56.28 | 118800 |
| 2022-11-02 | 50.53 | $56.63 | 131612 |
| 2022-11-01 | 53.78 | $57.51 | 114800 |
| 2022-10-31 | 53.26 | $57.35 | 245700 |
| 2022-10-28 | 53.44 | $57.40 | 244500 |
| 2022-10-27 | 53.32 | $57.36 | 103400 |
| 2022-10-26 | 52.40 | $57.04 | 232200 |
| 2022-10-25 | 50.40 | $56.35 | 112948 |
| 2022-10-24 | 47.63 | $55.44 | 254100 |
| 2022-10-21 | 47.89 | $55.53 | 127400 |
| 2022-10-20 | 43.39 | $54.10 | 105900 |
| 2022-10-19 | 44.31 | $54.46 | 144100 |
| 2022-10-18 | 45.26 | $54.84 | 366400 |
| 2022-10-17 | 43.53 | $54.27 | 173602 |
| 2022-10-14 | 39.02 | $52.87 | 191300 |
| 2022-10-13 | 42.10 | $54.22 | 212700 |
| 2022-10-12 | 36.91 | $52.74 | 144800 |
| 2022-10-11 | 37.00 | $52.78 | 174600 |
| 2022-10-10 | 38.60 | $53.54 | 148600 |
| 2022-10-07 | 39.68 | $54.04 | 175619 |
| 2022-10-06 | 42.18 | $55.16 | 212103 |
| 2022-10-05 | 45.57 | $56.55 | 266832 |
| 2022-10-04 | 47.75 | $57.38 | 140839 |
| 2022-10-03 | 41.52 | $55.43 | 111500 |
| 2022-09-30 | 33.91 | $53.45 | 141641 |
| 2022-09-29 | 35.18 | $54.03 | 164615 |
| 2022-09-28 | 37.00 | $54.83 | 293600 |
| 2022-09-27 | 31.12 | $53.44 | 323800 |
| 2022-09-26 | 31.26 | $53.51 | 383600 |
| 2022-09-23 | 33.18 | $54.46 | 252900 |
| 2022-09-22 | 37.51 | $56.34 | 278027 |
| 2022-09-21 | 39.14 | $56.97 | 499700 |
| 2022-09-20 | 41.79 | $57.94 | 125527 |
| 2022-09-19 | 46.30 | $59.41 | 111700 |
| 2022-09-16 | 43.38 | $58.67 | 443300 |
| 2022-09-15 | 46.02 | $59.49 | 136700 |
| 2022-09-14 | 48.55 | $60.23 | 129703 |
| 2022-09-13 | 47.89 | $60.05 | 139900 |
| 2022-09-12 | 54.69 | $61.88 | 105214 |
| 2022-09-09 | 51.77 | $61.06 | 146500 |
| 2022-09-08 | 45.74 | $59.57 | 83700 |
| 2022-09-07 | 42.92 | $58.95 | 182700 |
| 2022-09-06 | 39.60 | $58.26 | 265043 |
| 2022-09-02 | 41.60 | $58.86 | 203800 |
| 2022-09-01 | 39.42 | $58.41 | 132100 |
| 2022-08-31 | 41.14 | $58.94 | 2.0M |
| 2022-08-30 | 43.59 | $59.66 | 229009 |
| 2022-08-29 | 48.93 | $61.05 | 206800 |
| 2022-08-26 | 49.31 | $61.14 | 99500 |
| 2022-08-25 | 55.49 | $62.53 | 73900 |
| 2022-08-24 | 52.78 | $61.86 | 551708 |
| 2022-08-23 | 53.01 | $61.91 | 94519 |
| 2022-08-22 | 51.37 | $61.50 | 214019 |
| 2022-08-19 | 54.08 | $62.12 | 112114 |
| 2022-08-18 | 57.64 | $62.88 | 95300 |
| 2022-08-17 | 57.25 | $62.77 | 106700 |
| 2022-08-16 | 59.60 | $63.27 | 69400 |
| 2022-08-15 | 57.37 | $62.60 | 100800 |
| 2022-08-12 | 60.39 | $63.24 | 138600 |
| 2022-08-11 | 58.34 | $62.61 | 97400 |
| 2022-08-10 | 57.11 | $62.24 | 510000 |
| 2022-08-09 | 51.77 | $60.79 | 94200 |
| 2022-08-08 | 53.11 | $61.10 | 393111 |
| 2022-08-05 | 51.61 | $60.71 | 97700 |
| 2022-08-04 | 52.64 | $60.96 | 129049 |
| 2022-08-03 | 52.60 | $60.95 | 162944 |
| 2022-08-02 | 51.42 | $60.61 | 101542 |
| 2022-08-01 | 52.86 | $61.00 | 362300 |
| 2022-07-29 | 54.57 | $61.46 | 109224 |
| 2022-07-28 | 52.31 | $60.75 | 152921 |
| 2022-07-27 | 50.45 | $60.19 | 168349 |
| 2022-07-26 | 46.05 | $58.95 | 267446 |
| 2022-07-25 | 48.32 | $59.64 | 161800 |
| 2022-07-22 | 45.31 | $58.83 | 172834 |
| 2022-07-21 | 46.59 | $59.23 | 183749 |
| 2022-07-20 | 46.08 | $59.09 | 415000 |
| 2022-07-19 | 45.39 | $58.89 | 184900 |
| 2022-07-18 | 39.67 | $57.35 | 213516 |
| 2022-07-15 | 36.47 | $56.57 | 215400 |
| 2022-07-14 | 34.05 | $56.00 | 266819 |
| 2022-07-13 | 37.59 | $57.48 | 250400 |
| 2022-07-12 | 37.87 | $57.59 | 73000 |
| 2022-07-11 | 39.07 | $58.07 | 250522 |
| 2022-07-08 | 41.29 | $58.93 | 135300 |
| 2022-07-07 | 40.96 | $58.84 | 121300 |
| 2022-07-06 | 36.41 | $57.65 | 196000 |
| 2022-07-05 | 37.14 | $57.97 | 312800 |
| 2022-07-01 | 40.21 | $59.25 | 180041 |
| 2022-06-30 | 38.28 | $58.74 | 502739 |
| 2022-06-29 | 39.64 | $59.31 | 293828 |
| 2022-06-28 | 40.62 | $59.72 | 312700 |
| 2022-06-27 | 40.78 | $59.79 | 174123 |
| 2022-06-24 | 38.49 | $59.11 | 330700 |
| 2022-06-23 | 33.09 | $57.62 | 250005 |
| 2022-06-22 | 35.32 | $58.75 | 218600 |
| 2022-06-21 | 37.07 | $59.58 | 241800 |
| 2022-06-17 | 32.65 | $58.42 | 214600 |
| 2022-06-16 | 33.89 | $59.06 | 378000 |
| 2022-06-15 | 38.21 | $61.05 | 327429 |
| 2022-06-14 | 36.59 | $60.63 | 232700 |
| 2022-06-13 | 38.44 | $61.44 | 346200 |
| 2022-06-10 | 43.86 | $63.53 | 270400 |
| 2022-06-09 | 48.04 | $64.89 | 238600 |
| 2022-06-08 | 52.88 | $66.26 | 353500 |
| 2022-06-07 | 55.23 | $66.87 | 216100 |
| 2022-06-06 | 53.49 | $66.33 | 315000 |
| 2022-06-03 | 53.10 | $66.21 | 238500 |
| 2022-06-02 | 55.96 | $66.99 | 159900 |
| 2022-06-01 | 51.93 | $65.71 | 257300 |
| 2022-05-31 | 52.25 | $65.80 | 319309 |
| 2022-05-27 | 51.14 | $65.45 | 176600 |
| 2022-05-26 | 47.81 | $64.44 | 163146 |
| 2022-05-25 | 45.55 | $63.79 | 194421 |
| 2022-05-24 | 44.60 | $63.52 | 175600 |
| 2022-05-23 | 46.33 | $64.13 | 145143 |
| 2022-05-20 | 42.50 | $63.03 | 283700 |
| 2022-05-19 | 42.61 | $63.07 | 354117 |
| 2022-05-18 | 40.77 | $62.54 | 1.3M |
| 2022-05-17 | 44.96 | $64.16 | 246800 |
| 2022-05-16 | 41.28 | $63.12 | 274000 |
| 2022-05-13 | 38.53 | $62.39 | 310308 |
| 2022-05-12 | 32.01 | $60.81 | 315723 |
| 2022-05-11 | 33.26 | $61.40 | 463800 |
| 2022-05-10 | 32.67 | $61.26 | 1.2M |
| 2022-05-09 | 33.44 | $61.64 | 223000 |
| 2022-05-06 | 39.43 | $64.23 | 258721 |
| 2022-05-05 | 40.55 | $64.65 | 349600 |
| 2022-05-04 | 46.19 | $66.55 | 179724 |
| 2022-05-03 | 41.07 | $65.30 | 216626 |
| 2022-05-02 | 37.21 | $64.45 | 289900 |
| 2022-04-29 | 37.85 | $64.68 | 197908 |
| 2022-04-28 | 41.91 | $66.05 | 178900 |
| 2022-04-27 | 35.53 | $64.72 | 277500 |
| 2022-04-26 | 34.24 | $64.47 | 334600 |
| 2022-04-25 | 38.51 | $65.93 | 297501 |
| 2022-04-22 | 40.70 | $66.59 | 212700 |
| 2022-04-21 | 49.40 | $68.75 | 418200 |
| 2022-04-20 | 57.34 | $70.22 | 147702 |
| 2022-04-19 | 55.20 | $69.76 | 360400 |
| 2022-04-18 | 52.55 | $69.22 | 264317 |
| 2022-04-14 | 52.30 | $69.17 | 237100 |
| 2022-04-13 | 52.98 | $69.30 | 298541 |
| 2022-04-12 | 49.50 | $68.58 | 170900 |
| 2022-04-11 | 51.62 | $69.00 | 260101 |
| 2022-04-08 | 54.58 | $69.56 | 119500 |
| 2022-04-07 | 53.68 | $69.36 | 268032 |
| 2022-04-06 | 54.76 | $69.57 | 281300 |
| 2022-04-05 | 58.27 | $70.23 | 396600 |
| 2022-04-04 | 60.85 | $70.69 | 109900 |
| 2022-04-01 | 58.70 | $70.12 | 89203 |
| 2022-03-31 | 58.81 | $70.14 | 90400 |
| 2022-03-30 | 62.23 | $70.77 | 368314 |
| 2022-03-29 | 61.69 | $70.61 | 145500 |
| 2022-03-28 | 60.42 | $70.23 | 274800 |
| 2022-03-25 | 62.39 | $70.61 | 114934 |
| 2022-03-24 | 60.25 | $69.95 | 191100 |
| 2022-03-23 | 59.25 | $69.65 | 170003 |
| 2022-03-22 | 62.43 | $70.29 | 527024 |
| 2022-03-21 | 61.67 | $70.04 | 221700 |
| 2022-03-18 | 59.68 | $69.40 | 112100 |
| 2022-03-17 | 58.88 | $69.15 | 145400 |
| 2022-03-16 | 54.03 | $67.74 | 129200 |
| 2022-03-15 | 48.79 | $66.45 | 102900 |
| 2022-03-14 | 48.00 | $66.27 | 204847 |
| 2022-03-11 | 52.19 | $67.26 | 266424 |
| 2022-03-10 | 53.81 | $67.62 | 222000 |
| 2022-03-09 | 52.00 | $67.16 | 359700 |
| 2022-03-08 | 46.54 | $65.90 | 375124 |
| 2022-03-07 | 49.51 | $66.60 | 873300 |
| 2022-03-04 | 52.81 | $67.32 | 3.1M |
| 2022-03-03 | 51.75 | $67.07 | 110719 |
| 2022-03-02 | 52.78 | $67.30 | 259700 |
| 2022-03-01 | 45.90 | $65.76 | 161500 |
| 2022-02-28 | 49.70 | $66.61 | 193625 |
| 2022-02-25 | 49.65 | $66.60 | 850100 |
| 2022-02-24 | 40.92 | $64.92 | 228800 |
| 2022-02-23 | 41.54 | $65.07 | 220421 |
| 2022-02-22 | 43.64 | $65.58 | 195102 |
| 2022-02-18 | 44.82 | $65.86 | 128100 |
| 2022-02-17 | 48.48 | $66.68 | 116401 |
| 2022-02-16 | 52.72 | $67.53 | 259900 |
| 2022-02-15 | 53.45 | $67.67 | 112600 |
| 2022-02-14 | 51.30 | $67.20 | 203800 |
| 2022-02-11 | 54.14 | $67.76 | 201423 |
| 2022-02-10 | 55.49 | $68.02 | 307800 |
| 2022-02-09 | 57.87 | $68.47 | 256900 |
| 2022-02-08 | 54.09 | $67.56 | 199118 |
| 2022-02-07 | 52.76 | $67.26 | 111900 |
| 2022-02-04 | 51.15 | $66.90 | 177200 |
| 2022-02-03 | 50.57 | $66.77 | 144700 |
| 2022-02-02 | 55.41 | $67.78 | 204000 |
| 2022-02-01 | 54.00 | $67.44 | 313518 |
| 2022-01-31 | 50.46 | $66.63 | 361434 |
| 2022-01-28 | 43.53 | $65.27 | 391039 |
| 2022-01-27 | 40.82 | $64.80 | 409248 |
| 2022-01-26 | 42.95 | $65.31 | 516828 |
| 2022-01-25 | 43.63 | $65.47 | 381400 |
| 2022-01-24 | 42.66 | $65.29 | 430900 |
| 2022-01-21 | 43.85 | $65.59 | 238800 |
| 2022-01-20 | 52.55 | $67.46 | 181300 |
| 2022-01-19 | 55.35 | $67.96 | 143400 |
| 2022-01-18 | 56.90 | $68.23 | 168149 |
| 2022-01-14 | 57.29 | $68.30 | 115500 |
| 2022-01-13 | 57.17 | $68.27 | 170047 |
| 2022-01-12 | 59.63 | $68.73 | 175400 |
| 2022-01-11 | 56.25 | $67.86 | 304547 |
| 2022-01-10 | 51.34 | $66.76 | 177300 |
| 2022-01-07 | 52.35 | $66.96 | 176748 |
| 2022-01-06 | 49.76 | $66.41 | 213400 |
| 2022-01-05 | 47.75 | $66.00 | 347210 |
| 2022-01-04 | 51.89 | $66.86 | 168828 |
| 2022-01-03 | 54.95 | $67.44 | 220615 |
| 2021-12-31 | 53.88 | $67.20 | 80439 |
| 2021-12-30 | 52.50 | $66.89 | 113300 |
| 2021-12-29 | 52.02 | $66.78 | 140000 |
| 2021-12-28 | 52.57 | $66.90 | 138920 |
| 2021-12-27 | 52.84 | $66.96 | 126439 |
| 2021-12-23 | 50.23 | $66.31 | 163400 |
| 2021-12-22 | 47.42 | $65.65 | 244240 |
| 2021-12-21 | 43.28 | $64.75 | 261730 |
| 2021-12-20 | 39.50 | $64.00 | 293700 |
| 2021-12-17 | 42.09 | $64.73 | 225207 |
| 2021-12-16 | 45.38 | $65.58 | 224127 |
| 2021-12-15 | 44.26 | $65.35 | 191800 |
| 2021-12-14 | 41.80 | $64.85 | 113000 |
| 2021-12-13 | 43.21 | $65.24 | 189430 |
| 2021-12-10 | 46.85 | $66.18 | 82500 |
| 2021-12-09 | 47.09 | $66.24 | 77313 |
| 2021-12-08 | 50.49 | $67.07 | 371146 |
| 2021-12-07 | 51.52 | $67.31 | 76000 |
| 2021-12-06 | 44.74 | $65.78 | 152000 |
| 2021-12-03 | 38.37 | $64.59 | 143000 |
| 2021-12-02 | 40.61 | $65.19 | 217338 |
| 2021-12-01 | 34.02 | $64.11 | 184314 |
| 2021-11-30 | 37.29 | $65.01 | 188600 |
| 2021-11-29 | 44.06 | $66.52 | 120200 |
| 2021-11-26 | 46.33 | $66.95 | 121313 |
| 2021-11-24 | 54.47 | $68.26 | 167700 |
| 2021-11-23 | 52.66 | $67.96 | 120502 |
| 2021-11-22 | 50.55 | $67.62 | 108412 |
| 2021-11-19 | 54.71 | $68.23 | 83900 |
| 2021-11-18 | 59.20 | $68.82 | 71900 |
| 2021-11-17 | 58.37 | $68.67 | 155400 |
| 2021-11-16 | 61.69 | $69.09 | 151800 |
| 2021-11-15 | 62.90 | $69.24 | 261432 |
| 2021-11-12 | 63.45 | $69.31 | 57309 |
| 2021-11-11 | 59.06 | $68.41 | 73700 |
| 2021-11-10 | 60.76 | $68.63 | 114700 |
| 2021-11-09 | 65.03 | $69.16 | 168400 |
| 2021-11-08 | 64.63 | $69.07 | 68900 |
| 2021-11-05 | 63.66 | $68.85 | 92438 |
| 2021-11-04 | 62.23 | $68.53 | 280104 |
| 2021-11-03 | 62.37 | $68.55 | 84042 |
| 2021-11-02 | 60.99 | $68.23 | 104400 |
| 2021-11-01 | 64.15 | $68.68 | 100100 |
| 2021-10-29 | 61.13 | $67.97 | 302030 |
| 2021-10-28 | 65.09 | $68.51 | 154205 |
| 2021-10-27 | 60.85 | $67.56 | 131206 |
| 2021-10-26 | 64.95 | $68.08 | 126640 |
| 2021-10-25 | 68.58 | $68.51 | 83401 |
| 2021-10-22 | 67.99 | $68.36 | 65900 |
| 2021-10-21 | 67.87 | $68.33 | 95800 |
| 2021-10-20 | 69.29 | $68.51 | 268900 |
| 2021-10-19 | 67.31 | $67.96 | 62331 |
| 2021-10-18 | 65.61 | $67.52 | 73305 |
| 2021-10-15 | 64.99 | $67.36 | 74900 |
| 2021-10-14 | 63.20 | $66.91 | 60200 |
| 2021-10-13 | 58.65 | $65.89 | 77500 |
| 2021-10-12 | 55.47 | $65.27 | 40900 |
| 2021-10-11 | 55.10 | $65.20 | 67400 |
| 2021-10-08 | 55.73 | $65.30 | 62345 |
| 2021-10-07 | 53.08 | $64.78 | 75900 |
| 2021-10-06 | 47.65 | $63.83 | 97838 |
| 2021-10-05 | 47.93 | $63.88 | 84700 |
| 2021-10-04 | 45.52 | $63.48 | 123137 |
| 2021-10-01 | 45.22 | $63.43 | 123200 |
| 2021-09-30 | 42.31 | $62.95 | 110800 |
| 2021-09-29 | 41.64 | $62.84 | 80200 |
| 2021-09-28 | 43.30 | $63.22 | 123736 |
| 2021-09-27 | 48.58 | $64.31 | 94237 |
| 2021-09-24 | 46.36 | $63.92 | 90418 |
| 2021-09-23 | 47.25 | $64.10 | 105235 |
| 2021-09-22 | 42.50 | $63.29 | 100400 |
| 2021-09-21 | 37.84 | $62.58 | 109700 |
| 2021-09-20 | 38.30 | $62.69 | 148700 |
| 2021-09-17 | 44.04 | $63.94 | 66400 |
| 2021-09-16 | 48.04 | $64.67 | 158418 |
| 2021-09-15 | 51.70 | $65.27 | 70600 |
| 2021-09-14 | 46.75 | $64.50 | 126500 |
| 2021-09-13 | 50.11 | $65.03 | 90538 |
| 2021-09-10 | 48.65 | $64.81 | 187700 |
| 2021-09-09 | 50.63 | $65.12 | 77700 |
| 2021-09-08 | 51.07 | $65.19 | 162009 |
| 2021-09-07 | 53.23 | $65.53 | 144300 |
| 2021-09-03 | 57.51 | $66.16 | 77500 |
| 2021-09-02 | 56.99 | $66.06 | 135300 |
| 2021-09-01 | 52.44 | $65.24 | 107401 |
| 2021-08-31 | 50.69 | $64.95 | 150500 |
| 2021-08-30 | 51.62 | $65.10 | 192648 |
| 2021-08-27 | 52.73 | $65.28 | 158100 |
| 2021-08-26 | 48.35 | $64.53 | 87100 |
| 2021-08-25 | 53.36 | $65.33 | 71400 |
| 2021-08-24 | 52.54 | $65.19 | 186600 |
| 2021-08-23 | 49.09 | $64.62 | 68700 |
| 2021-08-20 | 40.74 | $63.46 | 135600 |
| 2021-08-19 | 37.29 | $63.05 | 81747 |
| 2021-08-18 | 43.66 | $64.13 | 86200 |
| 2021-08-17 | 46.44 | $64.53 | 100200 |
| 2021-08-16 | 51.35 | $65.16 | 67200 |
| 2021-08-13 | 54.66 | $65.54 | 113324 |
| 2021-08-12 | 54.83 | $65.56 | 79828 |
| 2021-08-11 | 55.69 | $65.66 | 80134 |
| 2021-08-10 | 54.27 | $65.45 | 115407 |
| 2021-08-09 | 50.68 | $64.95 | 59300 |
| 2021-08-06 | 52.24 | $65.15 | 218800 |
| 2021-08-05 | 51.68 | $65.07 | 74900 |
| 2021-08-04 | 48.58 | $64.64 | 89629 |
| 2021-08-03 | 49.63 | $64.79 | 110320 |
| 2021-08-02 | 49.70 | $64.80 | 169631 |
| 2021-07-30 | 50.03 | $64.85 | 73100 |
| 2021-07-29 | 51.25 | $65.04 | 117732 |
| 2021-07-28 | 46.50 | $64.31 | 141701 |
| 2021-07-27 | 43.64 | $63.91 | 78100 |
| 2021-07-26 | 45.01 | $64.15 | 127238 |
| 2021-07-23 | 45.01 | $64.15 | 107800 |
| 2021-07-22 | 42.78 | $63.82 | 56114 |
| 2021-07-21 | 43.08 | $63.88 | 117408 |
| 2021-07-20 | 34.86 | $62.75 | 153938 |
| 2021-07-19 | 26.67 | $61.83 | 157500 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-8.91
2026-07-17
Close Price
$102.47
Vol: 61199
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.14
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -8.91 | $102.47 | 61199 |
| 2026-07-16 | -8.91 | $102.47 | 194943 |
| 2026-07-15 | -5.25 | $102.61 | 128100 |
| 2026-07-14 | -11.95 | $102.11 | 148300 |
| 2026-07-13 | -30.57 | $101.30 | 205400 |
| 2026-07-10 | -31.49 | $101.26 | 198046 |
| 2026-07-09 | -42.76 | $100.77 | 141423 |
| 2026-07-08 | -59.54 | $100.04 | 179500 |
| 2026-07-07 | -42.99 | $100.76 | 161300 |
| 2026-07-06 | -54.94 | $100.24 | 238500 |
| 2026-07-02 | -67.59 | $99.69 | 400000 |
| 2026-07-01 | -71.49 | $99.52 | 235119 |
| 2026-06-30 | -74.25 | $99.40 | 362600 |
| 2026-06-29 | -78.16 | $99.23 | 159734 |
| 2026-06-26 | -65.98 | $99.76 | 243630 |
| 2026-06-25 | -72.64 | $99.47 | 250709 |
| 2026-06-24 | -87.36 | $98.83 | 294400 |
| 2026-06-23 | -74.48 | $99.39 | 235900 |
| 2026-06-22 | -64.39 | $100.08 | 266200 |
| 2026-06-18 | -64.90 | $100.06 | 241000 |
| 2026-06-17 | -50.00 | $100.65 | 387033 |
| 2026-06-16 | -6.53 | $102.20 | 243665 |
| 2026-06-15 | -11.69 | $101.88 | 331500 |
| 2026-06-12 | -23.89 | $101.25 | 232400 |
| 2026-06-11 | -35.83 | $100.74 | 298624 |
| 2026-06-10 | -66.28 | $99.44 | 388106 |
| 2026-06-09 | -54.80 | $99.93 | 259806 |
| 2026-06-08 | -54.57 | $99.94 | 129826 |
| 2026-06-05 | -57.14 | $99.83 | 253600 |
| 2026-06-04 | -4.92 | $102.06 | 127700 |
| 2026-06-03 | -33.33 | $100.82 | 151400 |
| 2026-06-02 | -2.60 | $102.12 | 114346 |
| 2026-06-01 | -13.11 | $100.85 | 286800 |
| 2026-05-29 | -10.67 | $100.93 | 230600 |
| 2026-05-28 | -19.21 | $100.65 | 226830 |
| 2026-05-27 | -32.54 | $100.05 | 219516 |
| 2026-05-26 | -14.29 | $100.74 | 224239 |
| 2026-05-22 | -12.39 | $100.54 | 223900 |
| 2026-05-21 | -8.14 | $100.66 | 211600 |
| 2026-05-20 | -22.78 | $100.11 | 858019 |
| 2026-05-19 | -62.13 | $98.78 | 708925 |
| 2026-05-18 | -56.93 | $98.96 | 575500 |
| 2026-05-15 | -69.62 | $98.53 | 482013 |
| 2026-05-14 | -31.27 | $99.83 | 312826 |
| 2026-05-13 | -53.98 | $99.06 | 1.0M |
| 2026-05-12 | -29.20 | $99.90 | 198100 |
| 2026-05-11 | -33.04 | $99.77 | 241600 |
| 2026-05-08 | -32.15 | $99.62 | 169635 |
| 2026-05-07 | -44.30 | $99.14 | 333300 |
| 2026-05-06 | -27.23 | $99.73 | 258319 |
| 2026-05-05 | -45.56 | $98.89 | 332200 |
| 2026-05-04 | -25.96 | $99.26 | 1.3M |
| 2026-05-01 | -10.99 | $100.20 | 172300 |
| 2026-04-30 | -4.91 | $100.51 | 272800 |
| 2026-04-29 | -41.47 | $97.68 | 212930 |
| 2026-04-28 | -29.17 | $98.44 | 275033 |
| 2026-04-27 | -15.94 | $99.35 | 175700 |
| 2026-04-24 | -15.74 | $99.37 | 179700 |
| 2026-04-23 | -16.56 | $99.29 | 106046 |
| 2026-04-22 | -15.94 | $99.35 | 112000 |
| 2026-04-21 | -18.53 | $99.10 | 174521 |
| 2026-04-20 | -0.52 | $100.72 | 220006 |
| 2026-04-17 | -3.30 | $100.24 | 174200 |
| 2026-04-16 | -8.67 | $99.28 | 174006 |
| 2026-04-15 | -2.47 | $99.46 | 200000 |
| 2026-04-14 | -1.41 | $98.85 | 387400 |
| 2026-04-13 | -1.69 | $98.13 | 281100 |
| 2026-04-10 | -6.53 | $97.33 | 530700 |
| 2026-04-09 | -13.33 | $96.76 | 276911 |
| 2026-04-08 | -8.95 | $97.07 | 207500 |
| 2026-04-07 | -39.97 | $95.45 | 244016 |
| 2026-04-06 | -44.04 | $95.16 | 225195 |
| 2026-04-02 | -47.41 | $94.92 | 331611 |
| 2026-04-01 | -53.99 | $94.63 | 264700 |
| 2026-03-31 | -63.23 | $94.06 | 476400 |
| 2026-03-30 | -93.77 | $91.66 | 299529 |
| 2026-03-27 | -91.08 | $91.96 | 146000 |
| 2026-03-26 | -89.05 | $92.14 | 268200 |
| 2026-03-25 | -71.33 | $93.71 | 321208 |
| 2026-03-24 | -82.39 | $92.73 | 206100 |
| 2026-03-23 | -76.41 | $93.26 | 283443 |
| 2026-03-20 | -95.37 | $91.58 | 910600 |
| 2026-03-19 | -93.14 | $92.97 | 294200 |
| 2026-03-18 | -98.31 | $94.23 | 326944 |
| 2026-03-17 | -71.25 | $96.09 | 241600 |
| 2026-03-16 | -71.79 | $96.06 | 290400 |
| 2026-03-13 | -96.56 | $94.69 | 273514 |
| 2026-03-12 | -75.42 | $96.01 | 334800 |
| 2026-03-11 | -54.97 | $97.10 | 255719 |
| 2026-03-10 | -48.41 | $97.45 | 276734 |
| 2026-03-09 | -50.47 | $97.34 | 376027 |
| 2026-03-06 | -52.89 | $96.92 | 587541 |
| 2026-03-05 | -31.78 | $97.85 | 262400 |
| 2026-03-04 | -17.78 | $98.81 | 394630 |
| 2026-03-03 | -27.55 | $98.14 | 959349 |
| 2026-03-02 | -0.28 | $100.01 | 226000 |
| 2026-02-27 | -5.79 | $99.62 | 311339 |
| 2026-02-26 | 0.00 | $99.95 | 439300 |
| 2026-02-25 | -5.84 | $98.92 | 294800 |
| 2026-02-24 | -11.32 | $98.20 | 175100 |
| 2026-02-23 | -17.74 | $97.82 | 228448 |
| 2026-02-20 | -10.47 | $98.25 | 304245 |
| 2026-02-19 | -22.97 | $97.51 | 251914 |
| 2026-02-18 | -29.39 | $97.13 | 214900 |
| 2026-02-17 | -47.30 | $96.07 | 188900 |
| 2026-02-13 | -40.88 | $96.45 | 288448 |
| 2026-02-12 | -64.70 | $95.04 | 197446 |
| 2026-02-11 | -27.70 | $97.23 | 239106 |
| 2026-02-10 | -8.91 | $97.65 | 232620 |
| 2026-02-09 | -24.81 | $96.83 | 176700 |
| 2026-02-06 | -66.47 | $94.68 | 141800 |
| 2026-02-05 | -89.78 | $93.28 | 220311 |
| 2026-02-04 | -61.71 | $94.79 | 373006 |
| 2026-02-03 | -67.10 | $94.50 | 495711 |
| 2026-02-02 | -76.77 | $93.98 | 370300 |
| 2026-01-30 | -86.99 | $93.43 | 2.3M |
| 2026-01-29 | -16.17 | $97.24 | 1.8M |
| 2026-01-28 | -11.51 | $96.88 | 346600 |
| 2026-01-27 | -5.11 | $96.63 | 265341 |
| 2026-01-26 | -23.84 | $95.86 | 194412 |
| 2026-01-23 | 0.00 | $96.10 | 181200 |
| 2026-01-22 | -13.88 | $95.15 | 196819 |
| 2026-01-21 | -26.14 | $94.68 | 302300 |
| 2026-01-20 | -40.98 | $94.28 | 222900 |
| 2026-01-16 | -13.79 | $94.93 | 190761 |
| 2026-01-15 | -6.74 | $95.11 | 190600 |
| 2026-01-14 | -10.22 | $94.85 | 238405 |
| 2026-01-13 | -11.56 | $94.80 | 565506 |
| 2026-01-12 | -2.60 | $94.88 | 408400 |
| 2026-01-09 | -14.43 | $94.00 | 304600 |
| 2026-01-08 | -18.21 | $93.77 | 320418 |
| 2026-01-07 | -39.22 | $93.02 | 253748 |
| 2026-01-06 | -5.88 | $94.21 | 160000 |
| 2026-01-05 | -8.40 | $94.12 | 166000 |
| 2026-01-02 | -24.63 | $93.42 | 165800 |
| 2025-12-31 | -31.00 | $93.00 | 98400 |
| 2025-12-30 | -14.67 | $93.66 | 126700 |
| 2025-12-29 | -13.32 | $93.73 | 212322 |
| 2025-12-26 | -0.77 | $94.38 | 279400 |
| 2025-12-24 | -3.12 | $94.11 | 121500 |
| 2025-12-23 | -4.68 | $93.95 | 213108 |
| 2025-12-22 | -3.60 | $93.99 | 364300 |
| 2025-12-19 | -5.15 | $93.23 | 321211 |
| 2025-12-18 | -8.69 | $92.48 | 186008 |
| 2025-12-17 | -17.52 | $91.84 | 237600 |
| 2025-12-16 | -15.31 | $92.00 | 185543 |
| 2025-12-15 | -7.59 | $92.56 | 176621 |
| 2025-12-12 | -6.90 | $92.61 | 240400 |
| 2025-12-11 | -2.41 | $92.75 | 239900 |
| 2025-12-10 | -1.85 | $92.24 | 195227 |
| 2025-12-09 | -13.88 | $91.01 | 155454 |
| 2025-12-08 | -16.22 | $90.87 | 146000 |
| 2025-12-05 | -5.02 | $91.49 | 224500 |
| 2025-12-04 | -3.72 | $91.09 | 288823 |
| 2025-12-03 | -5.11 | $90.26 | 285211 |
| 2025-12-02 | -14.61 | $89.72 | 155820 |
| 2025-12-01 | -15.14 | $89.69 | 107800 |
| 2025-11-28 | -3.17 | $90.37 | 291200 |
| 2025-11-26 | -1.61 | $89.75 | 150833 |
| 2025-11-25 | -7.97 | $88.68 | 191700 |
| 2025-11-24 | -30.68 | $87.74 | 143138 |
| 2025-11-21 | -50.72 | $86.91 | 142900 |
| 2025-11-20 | -71.26 | $86.06 | 142710 |
| 2025-11-19 | -46.38 | $87.09 | 169646 |
| 2025-11-18 | -46.62 | $87.08 | 167437 |
| 2025-11-17 | -56.52 | $86.67 | 140405 |
| 2025-11-14 | -37.68 | $87.45 | 132300 |
| 2025-11-13 | -44.44 | $87.17 | 217200 |
| 2025-11-12 | -2.90 | $88.89 | 121700 |
| 2025-11-11 | -20.89 | $87.71 | 106002 |
| 2025-11-10 | -31.75 | $87.32 | 134744 |
| 2025-11-07 | -64.90 | $86.13 | 191200 |
| 2025-11-06 | -92.68 | $85.55 | 206208 |
| 2025-11-05 | -71.52 | $86.25 | 721300 |
| 2025-11-04 | -96.44 | $85.48 | 147100 |
| 2025-11-03 | -57.75 | $86.98 | 184213 |
| 2025-10-31 | -55.37 | $87.11 | 400300 |
| 2025-10-30 | -58.72 | $87.01 | 219711 |
| 2025-10-29 | -53.02 | $87.18 | 228839 |
| 2025-10-28 | -16.44 | $88.27 | 378800 |
| 2025-10-27 | -41.28 | $87.53 | 428400 |
| 2025-10-24 | -39.60 | $87.58 | 167100 |
| 2025-10-23 | -52.35 | $87.20 | 124000 |
| 2025-10-22 | -71.14 | $86.64 | 168700 |
| 2025-10-21 | -87.92 | $86.14 | 120439 |
| 2025-10-20 | -50.34 | $87.26 | 93805 |
| 2025-10-17 | -75.17 | $86.52 | 137600 |
| 2025-10-16 | -59.73 | $86.98 | 153938 |
| 2025-10-15 | -34.90 | $87.72 | 215009 |
| 2025-10-14 | -55.37 | $87.11 | 165137 |
| 2025-10-13 | -53.42 | $87.20 | 234834 |
| 2025-10-10 | -92.81 | $86.05 | 135330 |
| 2025-10-09 | -56.16 | $87.12 | 263000 |
| 2025-10-08 | -20.58 | $88.12 | 149900 |
| 2025-10-07 | -25.91 | $87.91 | 103600 |
| 2025-10-06 | -9.01 | $88.46 | 103506 |
| 2025-10-03 | -1.78 | $88.40 | 148000 |
| 2025-10-02 | -31.68 | $87.23 | 391310 |
| 2025-10-01 | -30.43 | $87.20 | 204540 |
| 2025-09-30 | -28.02 | $87.23 | 163100 |
| 2025-09-29 | -30.02 | $86.95 | 498201 |
| 2025-09-26 | -47.11 | $86.21 | 121900 |
| 2025-09-25 | -46.65 | $86.23 | 182100 |
| 2025-09-24 | -34.04 | $86.64 | 229007 |
| 2025-09-23 | -21.55 | $87.08 | 1.0M |
| 2025-09-22 | -3.50 | $88.06 | 376000 |
| 2025-09-19 | -2.68 | $87.90 | 235100 |
| 2025-09-18 | -5.98 | $86.96 | 299810 |
| 2025-09-17 | -11.23 | $86.67 | 184300 |
| 2025-09-16 | -4.79 | $86.74 | 148428 |
| 2025-09-15 | -0.96 | $86.91 | 125800 |
| 2025-09-12 | -10.04 | $86.07 | 187432 |
| 2025-09-11 | -1.26 | $86.49 | 593343 |
| 2025-09-10 | -9.20 | $85.62 | 177625 |
| 2025-09-09 | -12.56 | $85.46 | 114400 |
| 2025-09-08 | -9.00 | $85.61 | 170200 |
| 2025-09-05 | -13.27 | $85.43 | 91800 |
| 2025-09-04 | -2.43 | $85.38 | 110100 |
| 2025-09-03 | -2.39 | $85.04 | 373500 |
| 2025-09-02 | -9.64 | $84.73 | 322700 |
| 2025-08-29 | -1.97 | $85.01 | 905006 |
| 2025-08-28 | -8.30 | $84.38 | 123300 |
| 2025-08-27 | -1.08 | $84.22 | 219137 |
| 2025-08-26 | -7.13 | $83.54 | 129100 |
| 2025-08-25 | -22.09 | $82.91 | 147100 |
| 2025-08-22 | -4.75 | $83.64 | 129933 |
| 2025-08-21 | -27.23 | $82.41 | 225240 |
| 2025-08-20 | -33.77 | $82.16 | 313000 |
| 2025-08-19 | -38.22 | $81.99 | 286100 |
| 2025-08-18 | -25.65 | $82.47 | 174500 |
| 2025-08-15 | -27.49 | $82.40 | 115505 |
| 2025-08-14 | -26.44 | $82.44 | 109639 |
| 2025-08-13 | -11.26 | $83.02 | 188724 |
| 2025-08-12 | -19.90 | $82.69 | 98000 |
| 2025-08-11 | -26.96 | $82.42 | 101147 |
| 2025-08-08 | -26.18 | $82.45 | 109415 |
| 2025-08-07 | -23.30 | $82.56 | 130400 |
| 2025-08-06 | -1.67 | $83.16 | 194210 |
| 2025-08-05 | -26.71 | $81.77 | 290600 |
| 2025-08-04 | -45.55 | $81.22 | 217111 |
| 2025-08-01 | -87.33 | $80.00 | 469231 |
| 2025-07-31 | -86.07 | $80.45 | 312201 |
| 2025-07-30 | -71.72 | $80.80 | 227400 |
| 2025-07-29 | -39.75 | $81.58 | 244521 |
| 2025-07-28 | -38.24 | $81.51 | 409100 |
| 2025-07-25 | -18.79 | $81.93 | 167548 |
| 2025-07-24 | -19.39 | $81.91 | 196725 |
| 2025-07-23 | -6.23 | $82.33 | 305901 |
| 2025-07-22 | -0.96 | $82.12 | 191739 |
| 2025-07-21 | -16.61 | $81.46 | 224842 |
| 2025-07-18 | -21.36 | $81.32 | 149449 |
| 2025-07-17 | -3.88 | $81.48 | 1.1M |
| 2025-07-16 | -19.60 | $81.01 | 346300 |
| 2025-07-15 | -42.40 | $80.44 | 468919 |
| 2025-07-14 | -16.80 | $81.08 | 696800 |
| 2025-07-11 | -37.60 | $80.56 | 2.8M |
| 2025-07-10 | -20.40 | $80.99 | 127405 |
| 2025-07-09 | -40.00 | $80.50 | 123848 |
| 2025-07-08 | -45.17 | $80.33 | 151100 |
| 2025-07-07 | -28.96 | $80.75 | 259829 |
| 2025-07-03 | -1.16 | $81.47 | 251600 |
| 2025-07-02 | -9.35 | $80.85 | 225137 |
| 2025-07-01 | -14.95 | $80.73 | 469200 |
| 2025-06-30 | -14.77 | $80.70 | 245833 |
| 2025-06-27 | -45.24 | $79.72 | 224743 |
| 2025-06-26 | -29.10 | $80.18 | 332200 |
| 2025-06-25 | -62.88 | $79.17 | 208141 |
| 2025-06-24 | -45.15 | $79.70 | 1.2M |
| 2025-06-23 | -32.94 | $79.66 | 303800 |
| 2025-06-20 | -41.40 | $79.22 | 182400 |
| 2025-06-18 | -31.00 | $79.68 | 286200 |
| 2025-06-17 | -25.79 | $79.91 | 323700 |
| 2025-06-16 | -13.44 | $80.44 | 616400 |
| 2025-06-13 | -10.86 | $80.12 | 179705 |
| 2025-06-12 | -0.91 | $80.32 | 117827 |
| 2025-06-11 | -4.27 | $79.83 | 210819 |
| 2025-06-10 | -6.79 | $79.45 | 183900 |
| 2025-06-09 | -13.10 | $79.14 | 355200 |
| 2025-06-06 | -7.51 | $79.37 | 194820 |
| 2025-06-05 | -6.11 | $79.27 | 268707 |
| 2025-06-04 | -7.82 | $79.17 | 148800 |
| 2025-06-03 | -4.39 | $79.30 | 126500 |
| 2025-06-02 | -1.46 | $79.44 | 128419 |
| 2025-05-30 | -7.59 | $78.75 | 138500 |
| 2025-05-29 | -14.88 | $78.36 | 412600 |
| 2025-05-28 | -7.96 | $78.35 | 129200 |
| 2025-05-27 | -7.04 | $78.40 | 242200 |
| 2025-05-23 | -3.87 | $77.85 | 185306 |
| 2025-05-22 | -9.34 | $77.10 | 136807 |
| 2025-05-21 | -11.47 | $77.00 | 319100 |
| 2025-05-20 | -3.12 | $77.39 | 162740 |
| 2025-05-19 | -3.56 | $77.09 | 320800 |
| 2025-05-16 | -1.18 | $76.84 | 139700 |
| 2025-05-15 | -1.20 | $76.75 | 854038 |
| 2025-05-14 | -0.20 | $76.07 | 813029 |
| 2025-05-13 | -2.74 | $75.91 | 226700 |
| 2025-05-12 | -10.99 | $75.41 | 328440 |
| 2025-05-09 | -6.01 | $75.15 | 193500 |
| 2025-05-08 | -5.90 | $75.06 | 316800 |
| 2025-05-07 | -3.06 | $75.24 | 576634 |
| 2025-05-06 | -2.47 | $75.04 | 240048 |
| 2025-05-05 | -3.57 | $74.92 | 104300 |
| 2025-05-02 | -1.22 | $75.17 | 241806 |
| 2025-05-01 | -5.59 | $74.28 | 277804 |
| 2025-04-30 | -1.69 | $74.51 | 966318 |
| 2025-04-29 | -0.70 | $74.51 | 152305 |
| 2025-04-28 | -0.72 | $74.32 | 87324 |
| 2025-04-25 | -0.65 | $73.79 | 192000 |
| 2025-04-24 | -0.33 | $73.80 | 166731 |
| 2025-04-23 | -9.99 | $72.85 | 288000 |
| 2025-04-22 | -9.71 | $72.65 | 158200 |
| 2025-04-21 | -21.67 | $71.59 | 121000 |
| 2025-04-17 | -16.48 | $72.05 | 230824 |
| 2025-04-16 | -21.44 | $71.61 | 561423 |
| 2025-04-15 | -26.75 | $71.14 | 217015 |
| 2025-04-14 | -27.88 | $71.04 | 406730 |
| 2025-04-11 | -38.04 | $70.14 | 868800 |
| 2025-04-10 | -61.29 | $68.08 | 392300 |
| 2025-04-09 | -45.26 | $69.50 | 333425 |
| 2025-04-08 | -91.31 | $65.42 | 617247 |
| 2025-04-07 | -80.14 | $66.41 | 930549 |
| 2025-04-04 | -92.21 | $67.47 | 577000 |
| 2025-04-03 | -44.16 | $71.43 | 317246 |
| 2025-04-02 | -10.19 | $73.03 | 411036 |
| 2025-04-01 | -25.69 | $72.30 | 202737 |
| 2025-03-31 | -41.40 | $71.56 | 604100 |
| 2025-03-28 | -48.62 | $71.22 | 148648 |
| 2025-03-27 | -23.35 | $72.41 | 141329 |
| 2025-03-26 | -19.53 | $72.59 | 243800 |
| 2025-03-25 | -7.43 | $73.16 | 130547 |
| 2025-03-24 | -6.62 | $73.03 | 160300 |
| 2025-03-21 | -31.13 | $71.92 | 188729 |
| 2025-03-20 | -34.96 | $72.26 | 147300 |
| 2025-03-19 | -40.07 | $72.15 | 390444 |
| 2025-03-18 | -55.28 | $71.30 | 167109 |
| 2025-03-17 | -51.13 | $71.62 | 172907 |
| 2025-03-14 | -69.63 | $70.61 | 155200 |
| 2025-03-13 | -94.13 | $69.15 | 199414 |
| 2025-03-12 | -78.36 | $70.09 | 398602 |
| 2025-03-11 | -87.92 | $69.52 | 463200 |
| 2025-03-10 | -89.98 | $69.91 | 230400 |
| 2025-03-07 | -65.42 | $71.26 | 579509 |
| 2025-03-06 | -70.28 | $71.00 | 218120 |
| 2025-03-05 | -58.69 | $71.62 | 497822 |
| 2025-03-04 | -86.17 | $70.15 | 296424 |
| 2025-03-03 | -66.22 | $71.29 | 276900 |
| 2025-02-28 | -40.27 | $72.65 | 185131 |
| 2025-02-27 | -56.30 | $71.81 | 204706 |
| 2025-02-26 | -37.21 | $72.81 | 275400 |
| 2025-02-25 | -40.84 | $72.62 | 2.3M |
| 2025-02-24 | -41.03 | $72.61 | 2.4M |
| 2025-02-21 | -36.64 | $72.84 | 183545 |
| 2025-02-20 | -12.79 | $74.09 | 124200 |
| 2025-02-19 | -10.31 | $74.22 | 130900 |
| 2025-02-18 | -4.77 | $74.51 | 161500 |
| 2025-02-14 | -12.98 | $74.08 | 209300 |
| 2025-02-13 | 0.00 | $74.69 | 446700 |
| 2025-02-12 | -7.96 | $73.68 | 346930 |
| 2025-02-11 | -2.65 | $73.92 | 404449 |
| 2025-02-10 | -4.88 | $73.81 | 437732 |
| 2025-02-07 | -14.83 | $73.31 | 237500 |
| 2025-02-06 | -12.13 | $73.43 | 524000 |
| 2025-02-05 | -13.93 | $73.35 | 864648 |
| 2025-02-04 | -30.11 | $72.63 | 254300 |
| 2025-02-03 | -58.65 | $71.36 | 361701 |
| 2025-01-31 | -39.02 | $72.30 | 304000 |
| 2025-01-30 | -14.02 | $73.37 | 274610 |
| 2025-01-29 | -5.81 | $72.77 | 218000 |
| 2025-01-28 | -6.42 | $72.75 | 127000 |
| 2025-01-27 | -13.76 | $72.51 | 490900 |
| 2025-01-24 | -3.98 | $72.83 | 144900 |
| 2025-01-23 | -1.98 | $72.66 | 250015 |
| 2025-01-22 | -10.38 | $72.15 | 190600 |
| 2025-01-21 | -0.35 | $72.40 | 159000 |
| 2025-01-17 | -47.81 | $71.11 | 149139 |
| 2025-01-16 | -58.88 | $70.81 | 253900 |
| 2025-01-15 | -60.96 | $71.02 | 395433 |
| 2025-01-14 | -83.86 | $70.23 | 152000 |
| 2025-01-13 | -92.24 | $69.94 | 274300 |
| 2025-01-10 | -85.88 | $70.31 | 255902 |
| 2025-01-08 | -66.29 | $71.35 | 710200 |
| 2025-01-07 | -73.50 | $71.11 | 183900 |
| 2025-01-06 | -67.06 | $71.49 | 187505 |
| 2025-01-03 | -74.59 | $71.10 | 148546 |
| 2025-01-02 | -79.87 | $70.78 | 229302 |
| 2024-12-31 | -83.00 | $70.59 | 192845 |
| 2024-12-30 | -87.29 | $70.33 | 182800 |
| 2024-12-27 | -83.99 | $70.53 | 174000 |
| 2024-12-26 | -78.71 | $70.85 | 212949 |
| 2024-12-24 | -80.36 | $70.75 | 86529 |
| 2024-12-23 | -72.11 | $71.25 | 235727 |
| 2024-12-20 | -81.52 | $70.68 | 364533 |
| 2024-12-19 | -99.28 | $70.12 | 351900 |
| 2024-12-18 | -97.06 | $70.34 | 383700 |
| 2024-12-17 | -95.05 | $72.55 | 178300 |
| 2024-12-16 | -95.10 | $72.90 | 162338 |
| 2024-12-13 | -75.16 | $73.32 | 272916 |
| 2024-12-12 | -62.42 | $73.71 | 140600 |
| 2024-12-11 | -28.76 | $74.74 | 425700 |
| 2024-12-10 | -46.41 | $74.20 | 226600 |
| 2024-12-09 | -36.60 | $74.50 | 112309 |
| 2024-12-06 | -23.20 | $74.91 | 181522 |
| 2024-12-05 | -4.58 | $75.48 | 184300 |
| 2024-12-04 | -9.56 | $75.13 | 218742 |
| 2024-12-03 | -10.98 | $75.07 | 402300 |
| 2024-12-02 | -7.16 | $75.18 | 272056 |
| 2024-11-29 | -0.86 | $75.45 | 95500 |
| 2024-11-27 | -8.42 | $74.92 | 119800 |
| 2024-11-26 | -17.89 | $74.47 | 413436 |
| 2024-11-25 | -9.47 | $74.87 | 305300 |
| 2024-11-22 | -1.77 | $75.00 | 348600 |
| 2024-11-21 | -1.39 | $74.83 | 173937 |
| 2024-11-20 | -8.48 | $73.70 | 125000 |
| 2024-11-19 | -8.48 | $73.70 | 195600 |
| 2024-11-18 | -19.30 | $73.33 | 150700 |
| 2024-11-15 | -34.80 | $72.80 | 270944 |
| 2024-11-14 | -16.67 | $73.42 | 241900 |
| 2024-11-13 | -9.94 | $73.56 | 133735 |
| 2024-11-12 | -9.34 | $73.58 | 205300 |
| 2024-11-11 | -16.50 | $73.15 | 170800 |
| 2024-11-08 | -23.30 | $72.94 | 130100 |
| 2024-11-07 | -5.18 | $73.50 | 188810 |
| 2024-11-06 | -33.69 | $72.44 | 131220 |
| 2024-11-05 | -45.39 | $72.11 | 137432 |
| 2024-11-04 | -73.40 | $71.32 | 156300 |
| 2024-11-01 | -85.82 | $70.97 | 260400 |
| 2024-10-31 | -91.84 | $70.80 | 170133 |
| 2024-10-30 | -79.37 | $71.89 | 119900 |
| 2024-10-29 | -76.72 | $71.94 | 132303 |
| 2024-10-28 | -64.55 | $72.17 | 441500 |
| 2024-10-25 | -87.83 | $71.73 | 140225 |
| 2024-10-24 | -65.08 | $72.16 | 211400 |
| 2024-10-23 | -54.50 | $72.36 | 301800 |
| 2024-10-22 | -30.69 | $72.81 | 160414 |
| 2024-10-21 | -32.80 | $72.77 | 133500 |
| 2024-10-18 | -3.91 | $73.22 | 112630 |
| 2024-10-17 | -9.68 | $72.90 | 132014 |
| 2024-10-16 | -11.33 | $72.77 | 141043 |
| 2024-10-15 | -34.69 | $72.21 | 91800 |
| 2024-10-14 | -19.90 | $72.50 | 84715 |
| 2024-10-11 | -20.92 | $72.48 | 108700 |
| 2024-10-10 | -43.15 | $72.04 | 86700 |
| 2024-10-09 | -32.71 | $72.01 | 270127 |
| 2024-10-08 | -25.12 | $71.87 | 146700 |
| 2024-10-07 | -20.34 | $72.06 | 214400 |
| 2024-10-04 | -8.33 | $72.55 | 99600 |
| 2024-10-03 | -21.25 | $71.97 | 160400 |
| 2024-10-02 | -10.85 | $72.42 | 536027 |
| 2024-10-01 | -6.38 | $72.52 | 188810 |
| 2024-09-30 | -11.82 | $72.29 | 96100 |
| 2024-09-27 | -14.18 | $72.19 | 127710 |
| 2024-09-26 | -6.15 | $72.53 | 176111 |
| 2024-09-25 | -11.36 | $72.15 | 506411 |
| 2024-09-24 | -2.22 | $72.52 | 134748 |
| 2024-09-23 | -2.99 | $72.45 | 395700 |
| 2024-09-20 | -3.32 | $72.05 | 93000 |
| 2024-09-19 | -2.49 | $72.08 | 191214 |
| 2024-09-18 | -26.67 | $70.98 | 123110 |
| 2024-09-17 | -12.92 | $71.39 | 113513 |
| 2024-09-16 | -2.32 | $71.51 | 97700 |
| 2024-09-13 | -10.27 | $71.06 | 100100 |
| 2024-09-12 | -6.36 | $70.84 | 213601 |
| 2024-09-11 | -21.37 | $70.21 | 320224 |
| 2024-09-10 | -35.23 | $69.41 | 220936 |
| 2024-09-09 | -24.79 | $69.84 | 530523 |
| 2024-09-06 | -39.62 | $68.94 | 295500 |
| 2024-09-05 | -21.75 | $69.73 | 180735 |
| 2024-09-04 | -17.33 | $69.93 | 295300 |
| 2024-09-03 | -17.63 | $69.74 | 237644 |
| 2024-08-30 | -1.32 | $70.91 | 131529 |
| 2024-08-29 | -6.86 | $70.45 | 187000 |
| 2024-08-28 | -9.63 | $70.22 | 118600 |
| 2024-08-27 | -3.85 | $70.70 | 120128 |
| 2024-08-26 | -3.25 | $70.75 | 107500 |
| 2024-08-23 | -2.77 | $70.44 | 111032 |
| 2024-08-22 | -5.50 | $69.24 | 162100 |
| 2024-08-21 | -1.88 | $69.49 | 155200 |
| 2024-08-20 | -5.33 | $69.11 | 145612 |
| 2024-08-19 | -2.96 | $69.27 | 98900 |
| 2024-08-16 | -0.97 | $68.81 | 143700 |
| 2024-08-15 | -3.32 | $68.53 | 144707 |
| 2024-08-14 | -11.89 | $67.75 | 250045 |
| 2024-08-13 | -19.41 | $67.32 | 302900 |
| 2024-08-12 | -34.27 | $66.47 | 137000 |
| 2024-08-09 | -36.89 | $66.32 | 153802 |
| 2024-08-08 | -41.61 | $66.05 | 185012 |
| 2024-08-07 | -61.36 | $64.92 | 318303 |
| 2024-08-06 | -61.71 | $64.90 | 345015 |
| 2024-08-05 | -77.45 | $64.00 | 493200 |
| 2024-08-02 | -86.16 | $65.13 | 310200 |
| 2024-08-01 | -64.56 | $66.59 | 346306 |
| 2024-07-31 | -12.28 | $68.08 | 346831 |
| 2024-07-30 | -33.15 | $67.05 | 275500 |
| 2024-07-29 | -38.44 | $66.86 | 142412 |
| 2024-07-26 | -32.59 | $67.07 | 169900 |
| 2024-07-25 | -48.19 | $66.51 | 2.1M |
| 2024-07-24 | -41.92 | $66.58 | 677200 |
| 2024-07-23 | -26.77 | $67.18 | 303909 |
| 2024-07-22 | -18.43 | $67.51 | 358733 |
| 2024-07-19 | -26.89 | $67.10 | 237008 |
| 2024-07-18 | -23.58 | $67.24 | 634100 |
| 2024-07-17 | -12.26 | $67.72 | 1.4M |
| 2024-07-16 | -0.67 | $68.21 | 451128 |
| 2024-07-15 | -6.90 | $67.49 | 3.3M |
| 2024-07-12 | -4.93 | $67.57 | 3.9M |
| 2024-07-11 | -5.56 | $67.11 | 3.1M |
| 2024-07-10 | -0.32 | $66.78 | 178246 |
| 2024-07-09 | -27.72 | $65.77 | 198700 |
| 2024-07-08 | -23.16 | $65.90 | 197348 |
| 2024-07-05 | -24.56 | $65.86 | 131605 |
| 2024-07-03 | -10.04 | $66.22 | 144728 |
| 2024-07-02 | -39.54 | $65.30 | 169200 |
| 2024-07-01 | -69.21 | $64.68 | 192743 |
| 2024-06-28 | -60.00 | $64.97 | 205749 |
| 2024-06-27 | -53.97 | $65.16 | 203647 |
| 2024-06-26 | -70.79 | $64.63 | 249016 |
| 2024-06-25 | -63.81 | $64.85 | 255706 |
| 2024-06-24 | -46.35 | $65.40 | 195834 |
| 2024-06-21 | -82.12 | $64.30 | 204209 |
| 2024-06-20 | -77.58 | $64.45 | 207616 |
| 2024-06-18 | -80.56 | $64.41 | 169714 |
| 2024-06-17 | -83.81 | $64.33 | 164300 |
| 2024-06-14 | -82.25 | $64.39 | 123000 |
| 2024-06-13 | -95.94 | $64.47 | 130936 |
| 2024-06-12 | -76.31 | $65.35 | 205839 |
| 2024-06-11 | -88.15 | $65.01 | 219106 |
| 2024-06-10 | -78.57 | $65.56 | 167149 |
| 2024-06-07 | -86.51 | $65.36 | 125600 |
| 2024-06-06 | -47.62 | $66.34 | 146500 |
| 2024-06-05 | -60.32 | $66.02 | 148131 |
| 2024-06-04 | -76.19 | $65.62 | 157300 |
| 2024-06-03 | -53.97 | $66.18 | 195700 |
| 2024-05-31 | -32.54 | $66.72 | 272400 |
| 2024-05-30 | -56.27 | $65.79 | 162438 |
| 2024-05-29 | -71.14 | $65.05 | 255800 |
| 2024-05-28 | -30.29 | $66.48 | 136313 |
| 2024-05-24 | -24.57 | $66.68 | 117800 |
| 2024-05-23 | -44.29 | $65.99 | 137000 |
| 2024-05-22 | -26.86 | $66.60 | 88500 |
| 2024-05-21 | -11.71 | $67.13 | 125600 |
| 2024-05-20 | -7.71 | $67.27 | 124828 |
| 2024-05-17 | -0.62 | $67.27 | 111800 |
| 2024-05-16 | -13.88 | $66.77 | 120548 |
| 2024-05-15 | -11.98 | $66.81 | 264542 |
| 2024-05-14 | -20.39 | $66.48 | 165400 |
| 2024-05-13 | -21.66 | $66.40 | 523700 |
| 2024-05-10 | -16.04 | $66.61 | 120543 |
| 2024-05-09 | -3.29 | $66.70 | 158800 |
| 2024-05-08 | -17.09 | $66.09 | 137406 |
| 2024-05-07 | -12.03 | $66.25 | 131500 |
| 2024-05-06 | -22.63 | $66.41 | 143313 |
| 2024-05-03 | -48.16 | $65.44 | 257219 |
| 2024-05-02 | -58.42 | $65.05 | 210218 |
| 2024-05-01 | -76.05 | $64.38 | 211500 |
| 2024-04-30 | -76.58 | $64.36 | 311400 |
| 2024-04-29 | -42.11 | $65.67 | 159600 |
| 2024-04-26 | -44.74 | $65.57 | 202208 |
| 2024-04-25 | -51.05 | $65.33 | 226324 |
| 2024-04-24 | -56.58 | $65.12 | 203626 |
| 2024-04-23 | -41.32 | $65.70 | 233414 |
| 2024-04-22 | -55.79 | $65.15 | 181202 |
| 2024-04-19 | -67.63 | $64.70 | 1.7M |
| 2024-04-18 | -80.53 | $64.21 | 202200 |
| 2024-04-17 | -83.16 | $64.11 | 255815 |
| 2024-04-16 | -91.05 | $63.81 | 238500 |
| 2024-04-15 | -93.08 | $64.31 | 447000 |
| 2024-04-12 | -90.15 | $64.80 | 385542 |
| 2024-04-11 | -73.98 | $65.82 | 303540 |
| 2024-04-10 | -65.32 | $66.14 | 390500 |
| 2024-04-09 | -8.67 | $67.12 | 437600 |
| 2024-04-08 | -24.02 | $66.83 | 217920 |
| 2024-04-05 | -29.61 | $66.73 | 169921 |
| 2024-04-04 | -54.19 | $66.29 | 224523 |
| 2024-04-03 | -26.80 | $66.55 | 412731 |
| 2024-04-02 | -31.41 | $66.31 | 301639 |
| 2024-04-01 | -16.94 | $66.66 | 277900 |
| 2024-03-28 | -10.04 | $66.81 | 217500 |
| 2024-03-27 | -22.07 | $66.43 | 210300 |
| 2024-03-26 | -37.69 | $65.83 | 321525 |
| 2024-03-25 | -34.35 | $65.94 | 365405 |
| 2024-03-22 | -34.35 | $65.94 | 272402 |
| 2024-03-21 | -13.68 | $66.62 | 169902 |
| 2024-03-20 | -4.82 | $66.74 | 272713 |
| 2024-03-19 | -34.57 | $65.77 | 242700 |
| 2024-03-18 | -26.54 | $66.03 | 247306 |
| 2024-03-15 | -25.31 | $66.07 | 309312 |
| 2024-03-14 | -20.88 | $66.13 | 116200 |
| 2024-03-13 | -1.74 | $66.81 | 167500 |
| 2024-03-12 | -6.36 | $66.23 | 206626 |
| 2024-03-11 | -10.60 | $66.01 | 156505 |
| 2024-03-08 | -13.49 | $65.86 | 224814 |
| 2024-03-07 | -1.03 | $66.17 | 279500 |
| 2024-03-06 | -6.16 | $65.33 | 264314 |
| 2024-03-05 | -10.65 | $64.81 | 339400 |
| 2024-03-04 | -10.65 | $64.81 | 384830 |
| 2024-03-01 | -5.71 | $65.00 | 125200 |
| 2024-02-29 | -15.36 | $64.40 | 532442 |
| 2024-02-28 | -25.42 | $64.04 | 203705 |
| 2024-02-27 | -15.64 | $64.39 | 222134 |
| 2024-02-26 | -10.06 | $64.59 | 307800 |
| 2024-02-23 | -2.79 | $64.85 | 212121 |
| 2024-02-22 | -3.02 | $64.58 | 1.2M |
| 2024-02-21 | -20.56 | $63.92 | 308638 |
| 2024-02-20 | -17.45 | $64.02 | 322000 |
| 2024-02-16 | -10.28 | $64.25 | 235900 |
| 2024-02-15 | -9.35 | $64.28 | 322930 |
| 2024-02-14 | -52.65 | $62.89 | 274100 |
| 2024-02-13 | -85.67 | $61.83 | 205200 |
| 2024-02-12 | -28.92 | $63.75 | 221400 |
| 2024-02-09 | -33.80 | $63.61 | 161843 |
| 2024-02-08 | -43.21 | $63.34 | 250400 |
| 2024-02-07 | -42.16 | $63.37 | 700200 |
| 2024-02-06 | -47.39 | $63.22 | 147438 |
| 2024-02-05 | -66.20 | $62.68 | 164800 |
| 2024-02-02 | -31.01 | $63.69 | 230418 |
| 2024-02-01 | -17.77 | $64.07 | 242900 |
| 2024-01-31 | -35.19 | $63.57 | 202717 |
| 2024-01-30 | -2.54 | $64.40 | 196440 |
| 2024-01-29 | -2.68 | $64.25 | 120200 |
| 2024-01-26 | -27.02 | $63.79 | 188000 |
| 2024-01-25 | -34.83 | $63.60 | 129041 |
| 2024-01-24 | -52.07 | $63.10 | 178200 |
| 2024-01-23 | -43.79 | $63.34 | 193841 |
| 2024-01-22 | -55.17 | $63.01 | 168610 |
| 2024-01-19 | -50.34 | $63.15 | 190312 |
| 2024-01-18 | -77.24 | $62.37 | 424000 |
| 2024-01-17 | -86.21 | $62.11 | 231200 |
| 2024-01-16 | -72.41 | $62.93 | 196936 |
| 2024-01-12 | -49.14 | $63.47 | 154740 |
| 2024-01-11 | -30.52 | $63.38 | 194500 |
| 2024-01-10 | -22.57 | $63.68 | 419219 |
| 2024-01-09 | -24.76 | $63.59 | 172200 |
| 2024-01-08 | -12.38 | $64.10 | 138231 |
| 2024-01-05 | -23.97 | $63.62 | 165800 |
| 2024-01-04 | -28.09 | $63.45 | 163121 |
| 2024-01-03 | -32.20 | $63.28 | 164722 |
| 2024-01-02 | -27.60 | $63.47 | 166700 |
| 2023-12-29 | -11.86 | $64.12 | 381136 |
| 2023-12-28 | -10.45 | $64.15 | 258200 |
| 2023-12-27 | -3.80 | $64.43 | 244125 |
| 2023-12-26 | -0.60 | $64.38 | 283800 |
| 2023-12-22 | -6.83 | $63.67 | 258820 |
| 2023-12-21 | -6.02 | $63.19 | 202644 |
| 2023-12-20 | -26.73 | $62.31 | 448800 |
| 2023-12-19 | -1.75 | $63.18 | 648400 |
| 2023-12-18 | -11.00 | $62.80 | 252800 |
| 2023-12-15 | -18.25 | $62.51 | 212500 |
| 2023-12-14 | -0.70 | $63.17 | 631807 |
| 2023-12-13 | -2.08 | $62.22 | 321200 |
| 2023-12-12 | -29.90 | $60.81 | 1.1M |
| 2023-12-11 | -15.01 | $61.06 | 139423 |
| 2023-12-08 | -16.78 | $60.92 | 230100 |
| 2023-12-07 | -21.85 | $60.69 | 248000 |
| 2023-12-06 | -20.97 | $60.73 | 277400 |
| 2023-12-05 | -12.58 | $61.11 | 193500 |
| 2023-12-04 | -7.51 | $61.34 | 220200 |
| 2023-12-01 | -1.99 | $61.59 | 209420 |
| 2023-11-30 | -1.22 | $60.71 | 311300 |
| 2023-11-29 | -4.23 | $60.16 | 181600 |
| 2023-11-28 | -4.91 | $59.99 | 213921 |
| 2023-11-27 | -8.49 | $59.80 | 150704 |
| 2023-11-24 | -2.48 | $60.11 | 64142 |
| 2023-11-22 | -7.37 | $59.75 | 129844 |
| 2023-11-21 | -8.09 | $59.71 | 117107 |
| 2023-11-20 | -0.74 | $59.98 | 223900 |
| 2023-11-17 | -1.32 | $59.83 | 142248 |
| 2023-11-16 | -12.95 | $59.17 | 112840 |
| 2023-11-15 | -6.86 | $59.49 | 209327 |
| 2023-11-14 | -2.43 | $59.41 | 117700 |
| 2023-11-13 | -20.60 | $58.07 | 123441 |
| 2023-11-10 | -26.09 | $57.83 | 124500 |
| 2023-11-09 | -30.21 | $57.65 | 192600 |
| 2023-11-08 | -33.64 | $57.50 | 152101 |
| 2023-11-07 | -28.38 | $57.73 | 125600 |
| 2023-11-06 | -12.81 | $58.41 | 176900 |
| 2023-11-03 | -3.43 | $58.82 | 177600 |
| 2023-11-02 | -20.29 | $57.94 | 114800 |
| 2023-11-01 | -73.27 | $55.72 | 128000 |
| 2023-10-31 | -86.40 | $55.17 | 193800 |
| 2023-10-30 | -83.77 | $55.28 | 540939 |
| 2023-10-27 | -96.66 | $54.74 | 139900 |
| 2023-10-26 | -94.81 | $55.34 | 200611 |
| 2023-10-25 | -89.41 | $55.72 | 133912 |
| 2023-10-24 | -82.69 | $55.98 | 204704 |
| 2023-10-23 | -73.64 | $56.33 | 117027 |
| 2023-10-20 | -70.76 | $56.50 | 154706 |
| 2023-10-19 | -58.78 | $57.14 | 167900 |
| 2023-10-18 | -53.70 | $57.50 | 224500 |
| 2023-10-17 | -46.34 | $58.46 | 142242 |
| 2023-10-16 | -49.76 | $58.41 | 136621 |
| 2023-10-13 | -63.20 | $57.75 | 170328 |
| 2023-10-12 | -63.35 | $57.74 | 132318 |
| 2023-10-11 | -51.28 | $58.54 | 466600 |
| 2023-10-10 | -57.77 | $58.11 | 219600 |
| 2023-10-09 | -65.91 | $57.57 | 195502 |
| 2023-10-06 | -74.96 | $56.97 | 290300 |
| 2023-10-05 | -81.75 | $56.52 | 173800 |
| 2023-10-04 | -89.74 | $55.99 | 203800 |
| 2023-10-03 | -95.23 | $56.15 | 167716 |
| 2023-10-02 | -97.16 | $56.81 | 317300 |
| 2023-09-29 | -87.94 | $58.15 | 197649 |
| 2023-09-28 | -75.64 | $58.68 | 2.2M |
| 2023-09-27 | -89.33 | $58.09 | 443237 |
| 2023-09-26 | -100.00 | $58.31 | 173607 |
| 2023-09-25 | -82.55 | $59.29 | 112717 |
| 2023-09-22 | -76.41 | $59.09 | 119200 |
| 2023-09-21 | -75.87 | $59.11 | 169000 |
| 2023-09-20 | -39.68 | $60.46 | 170900 |
| 2023-09-19 | -35.12 | $60.63 | 165100 |
| 2023-09-18 | -10.72 | $61.54 | 171606 |
| 2023-09-15 | -4.36 | $61.72 | 232422 |
| 2023-09-14 | -0.85 | $61.72 | 158248 |
| 2023-09-13 | -19.93 | $60.62 | 458942 |
| 2023-09-12 | -27.57 | $60.39 | 94009 |
| 2023-09-11 | -34.55 | $60.18 | 109500 |
| 2023-09-08 | -57.55 | $59.56 | 165316 |
| 2023-09-07 | -62.11 | $59.54 | 200000 |
| 2023-09-06 | -48.43 | $60.02 | 357200 |
| 2023-09-05 | -33.62 | $60.54 | 112400 |
| 2023-09-01 | -16.81 | $61.13 | 163000 |
| 2023-08-31 | -28.49 | $60.72 | 218100 |
| 2023-08-30 | -29.06 | $60.70 | 208400 |
| 2023-08-29 | -40.61 | $60.36 | 404905 |
| 2023-08-28 | -74.03 | $59.35 | 113613 |
| 2023-08-25 | -88.46 | $58.81 | 82615 |
| 2023-08-24 | -94.69 | $58.77 | 170500 |
| 2023-08-23 | -84.69 | $59.26 | 140000 |
| 2023-08-22 | -98.76 | $58.64 | 197200 |
| 2023-08-21 | -92.50 | $58.97 | 88639 |
| 2023-08-18 | -90.83 | $59.05 | 118700 |
| 2023-08-17 | -98.18 | $59.09 | 115800 |
| 2023-08-16 | -96.43 | $59.36 | 141242 |
| 2023-08-15 | -98.48 | $59.52 | 116742 |
| 2023-08-14 | -77.98 | $60.86 | 93800 |
| 2023-08-11 | -67.28 | $61.21 | 206921 |
| 2023-08-10 | -70.34 | $61.11 | 123921 |
| 2023-08-09 | -74.62 | $60.97 | 97600 |
| 2023-08-08 | -80.73 | $60.77 | 191900 |
| 2023-08-07 | -64.71 | $61.21 | 148800 |
| 2023-08-04 | -68.18 | $61.01 | 179635 |
| 2023-08-03 | -68.57 | $60.77 | 151100 |
| 2023-08-02 | -58.51 | $61.14 | 203400 |
| 2023-08-01 | -25.77 | $62.41 | 312637 |
| 2023-07-31 | -6.44 | $63.16 | 209300 |
| 2023-07-28 | -15.90 | $62.65 | 373115 |
| 2023-07-27 | -26.95 | $62.24 | 364600 |
| 2023-07-26 | -9.70 | $62.88 | 286900 |
| 2023-07-25 | -8.09 | $62.94 | 97700 |
| 2023-07-24 | -5.58 | $63.01 | 117244 |
| 2023-07-21 | -5.90 | $62.59 | 95137 |
| 2023-07-20 | -5.90 | $62.59 | 158400 |
| 2023-07-19 | -2.20 | $62.63 | 138300 |
| 2023-07-18 | -4.78 | $62.27 | 113202 |
| 2023-07-17 | -20.30 | $61.75 | 188621 |
| 2023-07-14 | -20.60 | $61.74 | 186129 |
| 2023-07-13 | 0.00 | $62.26 | 149800 |
| 2023-07-12 | -24.53 | $61.08 | 132300 |
| 2023-07-11 | -50.57 | $60.39 | 156535 |
| 2023-07-10 | -63.02 | $60.06 | 129000 |
| 2023-07-07 | -63.77 | $60.04 | 119915 |
| 2023-07-06 | -81.51 | $59.57 | 184800 |
| 2023-07-05 | -32.45 | $60.87 | 171400 |
| 2023-07-03 | -7.55 | $61.53 | 194723 |
| 2023-06-30 | -15.18 | $61.26 | 249024 |
| 2023-06-29 | -31.65 | $60.52 | 459200 |
| 2023-06-28 | -37.43 | $60.22 | 262200 |
| 2023-06-27 | -35.86 | $60.28 | 220130 |
| 2023-06-26 | -46.07 | $59.89 | 381632 |
| 2023-06-23 | -64.66 | $59.18 | 367045 |
| 2023-06-22 | -48.95 | $59.78 | 386200 |
| 2023-06-21 | -38.74 | $60.17 | 672800 |
| 2023-06-20 | -43.98 | $59.97 | 716700 |
| 2023-06-16 | -13.87 | $61.12 | 365900 |
| 2023-06-15 | -4.16 | $61.29 | 383538 |
| 2023-06-14 | -14.50 | $60.66 | 305900 |
| 2023-06-13 | -22.16 | $60.64 | 375140 |
| 2023-06-12 | -35.73 | $60.24 | 176017 |
| 2023-06-09 | -38.40 | $60.14 | 193900 |
| 2023-06-08 | -36.53 | $60.21 | 118121 |
| 2023-06-07 | -44.22 | $60.29 | 163800 |
| 2023-06-06 | -44.67 | $60.27 | 172420 |
| 2023-06-05 | -58.21 | $59.74 | 79782 |
| 2023-06-02 | -50.98 | $60.07 | 94205 |
| 2023-06-01 | -77.90 | $58.84 | 158222 |
| 2023-05-31 | -95.62 | $58.03 | 87526 |
| 2023-05-30 | -92.82 | $58.52 | 84300 |
| 2023-05-26 | -81.58 | $58.99 | 153300 |
| 2023-05-25 | -96.65 | $58.36 | 134816 |
| 2023-05-24 | -97.96 | $59.04 | 156300 |
| 2023-05-23 | -92.16 | $60.05 | 129522 |
| 2023-05-22 | -64.31 | $60.76 | 211510 |
| 2023-05-19 | -66.27 | $60.71 | 73700 |
| 2023-05-18 | -69.41 | $60.63 | 116729 |
| 2023-05-17 | -60.78 | $60.85 | 104200 |
| 2023-05-16 | -74.90 | $60.49 | 87100 |
| 2023-05-15 | -34.51 | $61.52 | 60100 |
| 2023-05-12 | -63.14 | $60.79 | 71212 |
| 2023-05-11 | -53.73 | $61.03 | 117000 |
| 2023-05-10 | -27.45 | $61.70 | 119201 |
| 2023-05-09 | -20.00 | $61.89 | 307200 |
| 2023-05-08 | -14.51 | $62.03 | 135219 |
| 2023-05-05 | -14.13 | $61.87 | 76748 |
| 2023-05-04 | -76.21 | $60.20 | 105926 |
| 2023-05-03 | -80.67 | $60.08 | 121800 |
| 2023-05-02 | -74.72 | $60.24 | 162700 |
| 2023-05-01 | -35.69 | $61.29 | 85509 |
| 2023-04-28 | -26.94 | $61.38 | 92800 |
| 2023-04-27 | -42.12 | $60.78 | 61529 |
| 2023-04-26 | -55.97 | $60.00 | 88500 |
| 2023-04-25 | -41.12 | $60.26 | 87742 |
| 2023-04-24 | -16.70 | $61.37 | 133048 |
| 2023-04-21 | -11.71 | $61.51 | 152000 |
| 2023-04-20 | -10.44 | $61.59 | 290041 |
| 2023-04-19 | -8.39 | $61.72 | 107840 |
| 2023-04-18 | -3.64 | $62.02 | 99900 |
| 2023-04-17 | -1.95 | $61.97 | 123403 |
| 2023-04-14 | -5.19 | $61.77 | 80145 |
| 2023-04-13 | -2.16 | $61.79 | 77126 |
| 2023-04-12 | -6.34 | $61.09 | 98700 |
| 2023-04-11 | -2.71 | $60.79 | 134300 |
| 2023-04-10 | -12.13 | $60.19 | 87300 |
| 2023-04-06 | -12.52 | $60.17 | 110300 |
| 2023-04-05 | -13.72 | $60.11 | 188600 |
| 2023-04-04 | -6.36 | $60.48 | 129700 |
| 2023-04-03 | -0.62 | $60.59 | 158300 |
| 2023-03-31 | -25.84 | $59.53 | 417400 |
| 2023-03-30 | -36.65 | $59.02 | 182630 |
| 2023-03-29 | -46.20 | $58.53 | 4.2M |
| 2023-03-28 | -60.04 | $57.82 | 92600 |
| 2023-03-27 | -65.89 | $57.52 | 141337 |
| 2023-03-24 | -79.73 | $56.81 | 113704 |
| 2023-03-23 | -80.70 | $56.76 | 971900 |
| 2023-03-22 | -79.53 | $56.82 | 86100 |
| 2023-03-21 | -68.42 | $57.39 | 91418 |
| 2023-03-20 | -69.98 | $57.31 | 104600 |
| 2023-03-17 | -83.75 | $56.67 | 93838 |
| 2023-03-16 | -76.42 | $57.22 | 153500 |
| 2023-03-15 | -87.21 | $56.59 | 177300 |
| 2023-03-14 | -80.33 | $57.76 | 118424 |
| 2023-03-13 | -88.62 | $57.25 | 212900 |
| 2023-03-10 | -97.58 | $57.45 | 176900 |
| 2023-03-09 | -97.74 | $58.38 | 107100 |
| 2023-03-08 | -85.13 | $59.38 | 98220 |
| 2023-03-07 | -88.72 | $59.24 | 98820 |
| 2023-03-06 | -56.67 | $60.49 | 68400 |
| 2023-03-03 | -48.21 | $60.82 | 72741 |
| 2023-03-02 | -68.23 | $60.09 | 67526 |
| 2023-03-01 | -76.85 | $59.74 | 125026 |
| 2023-02-28 | -82.76 | $59.50 | 340300 |
| 2023-02-27 | -72.17 | $59.93 | 119600 |
| 2023-02-24 | -79.06 | $59.65 | 108400 |
| 2023-02-23 | -85.43 | $59.87 | 205632 |
| 2023-02-22 | -94.08 | $59.84 | 288800 |
| 2023-02-21 | -99.29 | $60.06 | 207300 |
| 2023-02-17 | -81.04 | $61.15 | 115000 |
| 2023-02-16 | -49.82 | $61.49 | 116613 |
| 2023-02-15 | -26.13 | $62.11 | 376000 |
| 2023-02-14 | -16.72 | $62.38 | 522316 |
| 2023-02-13 | -17.77 | $62.35 | 421108 |
| 2023-02-10 | -28.14 | $62.03 | 295800 |
| 2023-02-09 | -43.79 | $61.38 | 2.9M |
| 2023-02-08 | -34.81 | $61.60 | 274013 |
| 2023-02-07 | -23.82 | $61.90 | 1.9M |
| 2023-02-06 | -34.24 | $61.48 | 73200 |
| 2023-02-03 | -15.05 | $62.10 | 84715 |
| 2023-02-02 | -9.03 | $62.35 | 123030 |
| 2023-02-01 | -4.00 | $62.49 | 101536 |
| 2023-01-31 | 0.00 | $62.61 | 113518 |
| 2023-01-30 | -15.56 | $61.56 | 89500 |
| 2023-01-27 | -4.37 | $62.20 | 73006 |
| 2023-01-26 | -0.18 | $62.18 | 179439 |
| 2023-01-25 | -3.92 | $61.56 | 364000 |
| 2023-01-24 | -1.95 | $61.66 | 187517 |
| 2023-01-23 | -0.53 | $61.66 | 168232 |
| 2023-01-20 | -6.07 | $61.29 | 102104 |
| 2023-01-19 | -22.86 | $60.35 | 148200 |
| 2023-01-18 | -23.04 | $60.34 | 86200 |
| 2023-01-17 | -0.20 | $61.14 | 169300 |
| 2023-01-13 | -0.42 | $60.76 | 69318 |
| 2023-01-12 | -1.79 | $60.43 | 82219 |
| 2023-01-11 | -20.40 | $59.58 | 142831 |
| 2023-01-10 | -28.25 | $59.23 | 321239 |
| 2023-01-09 | -23.99 | $59.42 | 129344 |
| 2023-01-06 | -34.08 | $58.97 | 76408 |
| 2023-01-05 | -67.49 | $57.48 | 135008 |
| 2023-01-04 | -53.36 | $58.11 | 403000 |
| 2023-01-03 | -83.99 | $56.89 | 190432 |
| 2022-12-30 | -77.09 | $57.29 | 156917 |
| 2022-12-29 | -72.67 | $57.64 | 156000 |
| 2022-12-28 | -87.10 | $56.79 | 153400 |
| 2022-12-27 | -70.29 | $57.78 | 106742 |
| 2022-12-23 | -79.29 | $57.25 | 125704 |
| 2022-12-22 | -87.78 | $56.75 | 97900 |
| 2022-12-21 | -76.46 | $57.47 | 133000 |
| 2022-12-20 | -90.55 | $56.65 | 163700 |
| 2022-12-19 | -96.30 | $56.71 | 110600 |
| 2022-12-16 | -93.59 | $57.25 | 166043 |
| 2022-12-15 | -93.95 | $57.73 | 216400 |
| 2022-12-14 | -73.82 | $58.96 | 132800 |
| 2022-12-13 | -62.09 | $59.43 | 135100 |
| 2022-12-12 | -66.08 | $59.27 | 94300 |
| 2022-12-09 | -98.70 | $58.88 | 158223 |
| 2022-12-08 | -88.96 | $59.18 | 110500 |
| 2022-12-07 | -65.34 | $58.96 | 511700 |
| 2022-12-06 | -63.80 | $59.03 | 154000 |
| 2022-12-05 | -44.37 | $59.91 | 119003 |
| 2022-12-02 | -15.52 | $61.20 | 77300 |
| 2022-12-01 | -4.87 | $61.61 | 99109 |
| 2022-11-30 | -7.37 | $61.21 | 142244 |
| 2022-11-29 | -24.88 | $60.14 | 151801 |
| 2022-11-28 | -20.62 | $60.40 | 100100 |
| 2022-11-25 | -2.78 | $61.49 | 62438 |
| 2022-11-23 | -0.70 | $61.21 | 144109 |
| 2022-11-22 | -2.36 | $60.94 | 271200 |
| 2022-11-21 | -21.91 | $59.83 | 143012 |
| 2022-11-18 | -15.87 | $60.08 | 341314 |
| 2022-11-17 | -12.24 | $60.19 | 375100 |
| 2022-11-16 | -11.40 | $60.25 | 248100 |
| 2022-11-15 | -8.21 | $60.48 | 363800 |
| 2022-11-14 | -13.63 | $60.09 | 176923 |
| 2022-11-11 | -4.59 | $60.74 | 234425 |
| 2022-11-10 | -1.21 | $60.20 | 464448 |
| 2022-11-09 | -21.98 | $57.42 | 629139 |
| 2022-11-08 | -5.53 | $58.70 | 97537 |
| 2022-11-07 | -4.48 | $58.18 | 87708 |
| 2022-11-04 | -8.39 | $57.90 | 99000 |
| 2022-11-03 | -31.05 | $56.28 | 118800 |
| 2022-11-02 | -26.15 | $56.63 | 131612 |
| 2022-11-01 | -13.85 | $57.51 | 114800 |
| 2022-10-31 | -9.50 | $57.35 | 245700 |
| 2022-10-28 | -8.75 | $57.40 | 244500 |
| 2022-10-27 | -9.35 | $57.36 | 103400 |
| 2022-10-26 | -8.37 | $57.04 | 232200 |
| 2022-10-25 | -17.63 | $56.35 | 112948 |
| 2022-10-24 | -32.62 | $55.44 | 254100 |
| 2022-10-21 | -31.14 | $55.53 | 127400 |
| 2022-10-20 | -54.70 | $54.10 | 105900 |
| 2022-10-19 | -48.76 | $54.46 | 144100 |
| 2022-10-18 | -49.20 | $54.84 | 366400 |
| 2022-10-17 | -58.52 | $54.27 | 173602 |
| 2022-10-14 | -81.16 | $52.87 | 191300 |
| 2022-10-13 | -64.44 | $54.22 | 212700 |
| 2022-10-12 | -96.84 | $52.74 | 144800 |
| 2022-10-11 | -98.12 | $52.78 | 174600 |
| 2022-10-10 | -95.29 | $53.54 | 148600 |
| 2022-10-07 | -90.26 | $54.04 | 175619 |
| 2022-10-06 | -77.72 | $55.16 | 212103 |
| 2022-10-05 | -62.15 | $56.55 | 266832 |
| 2022-10-04 | -52.86 | $57.38 | 140839 |
| 2022-10-03 | -74.69 | $55.43 | 111500 |
| 2022-09-30 | -96.86 | $53.45 | 141641 |
| 2022-09-29 | -90.37 | $54.03 | 164615 |
| 2022-09-28 | -81.41 | $54.83 | 293600 |
| 2022-09-27 | -96.98 | $53.44 | 323800 |
| 2022-09-26 | -96.30 | $53.51 | 383600 |
| 2022-09-23 | -95.12 | $54.46 | 252900 |
| 2022-09-22 | -98.44 | $56.34 | 278027 |
| 2022-09-21 | -99.13 | $56.97 | 499700 |
| 2022-09-20 | -91.99 | $57.94 | 125527 |
| 2022-09-19 | -66.26 | $59.41 | 111700 |
| 2022-09-16 | -81.39 | $58.67 | 443300 |
| 2022-09-15 | -67.23 | $59.49 | 136700 |
| 2022-09-14 | -53.75 | $60.23 | 129703 |
| 2022-09-13 | -59.11 | $60.05 | 139900 |
| 2022-09-12 | -26.43 | $61.88 | 105214 |
| 2022-09-09 | -41.07 | $61.06 | 146500 |
| 2022-09-08 | -67.68 | $59.57 | 83700 |
| 2022-09-07 | -78.75 | $58.95 | 182700 |
| 2022-09-06 | -91.07 | $58.26 | 265043 |
| 2022-09-02 | -80.36 | $58.86 | 203800 |
| 2022-09-01 | -88.39 | $58.41 | 132100 |
| 2022-08-31 | -99.55 | $58.94 | 2.0M |
| 2022-08-30 | -97.88 | $59.66 | 229009 |
| 2022-08-29 | -69.37 | $61.05 | 206800 |
| 2022-08-26 | -66.67 | $61.14 | 99500 |
| 2022-08-25 | -24.92 | $62.53 | 73900 |
| 2022-08-24 | -41.32 | $61.86 | 551708 |
| 2022-08-23 | -35.63 | $61.91 | 94519 |
| 2022-08-22 | -40.61 | $61.50 | 214019 |
| 2022-08-19 | -27.07 | $62.12 | 112114 |
| 2022-08-18 | -10.04 | $62.88 | 95300 |
| 2022-08-17 | -11.90 | $62.77 | 106700 |
| 2022-08-16 | -1.81 | $63.27 | 69400 |
| 2022-08-15 | -12.38 | $62.60 | 100800 |
| 2022-08-12 | -0.33 | $63.24 | 138600 |
| 2022-08-11 | -8.00 | $62.61 | 97400 |
| 2022-08-10 | -1.97 | $62.24 | 510000 |
| 2022-08-09 | -13.23 | $60.79 | 94200 |
| 2022-08-08 | -8.35 | $61.10 | 393111 |
| 2022-08-05 | -14.49 | $60.71 | 97700 |
| 2022-08-04 | -10.55 | $60.96 | 129049 |
| 2022-08-03 | -10.71 | $60.95 | 162944 |
| 2022-08-02 | -16.06 | $60.61 | 101542 |
| 2022-08-01 | -9.92 | $61.00 | 362300 |
| 2022-07-29 | -2.68 | $61.46 | 109224 |
| 2022-07-28 | -1.62 | $60.75 | 152921 |
| 2022-07-27 | -3.73 | $60.19 | 168349 |
| 2022-07-26 | -32.66 | $58.95 | 267446 |
| 2022-07-25 | -20.00 | $59.64 | 161800 |
| 2022-07-22 | -34.86 | $58.83 | 172834 |
| 2022-07-21 | -27.52 | $59.23 | 183749 |
| 2022-07-20 | -30.09 | $59.09 | 415000 |
| 2022-07-19 | -33.76 | $58.89 | 184900 |
| 2022-07-18 | -62.02 | $57.35 | 213516 |
| 2022-07-15 | -76.33 | $56.57 | 215400 |
| 2022-07-14 | -88.59 | $56.00 | 266819 |
| 2022-07-13 | -84.79 | $57.48 | 250400 |
| 2022-07-12 | -86.12 | $57.59 | 73000 |
| 2022-07-11 | -82.96 | $58.07 | 250522 |
| 2022-07-08 | -77.60 | $58.93 | 135300 |
| 2022-07-07 | -80.22 | $58.84 | 121300 |
| 2022-07-06 | -92.17 | $57.65 | 196000 |
| 2022-07-05 | -89.00 | $57.97 | 312800 |
| 2022-07-01 | -80.80 | $59.25 | 180041 |
| 2022-06-30 | -86.41 | $58.74 | 502739 |
| 2022-06-29 | -80.54 | $59.31 | 293828 |
| 2022-06-28 | -76.31 | $59.72 | 312700 |
| 2022-06-27 | -75.59 | $59.79 | 174123 |
| 2022-06-24 | -82.60 | $59.11 | 330700 |
| 2022-06-23 | -97.94 | $57.62 | 250005 |
| 2022-06-22 | -90.11 | $58.75 | 218600 |
| 2022-06-21 | -81.18 | $59.58 | 241800 |
| 2022-06-17 | -93.66 | $58.42 | 214600 |
| 2022-06-16 | -97.58 | $59.06 | 378000 |
| 2022-06-15 | -83.75 | $61.05 | 327429 |
| 2022-06-14 | -93.80 | $60.63 | 232700 |
| 2022-06-13 | -94.21 | $61.44 | 346200 |
| 2022-06-10 | -62.72 | $63.53 | 270400 |
| 2022-06-09 | -31.02 | $64.89 | 238600 |
| 2022-06-08 | -12.05 | $66.26 | 353500 |
| 2022-06-07 | -3.60 | $66.87 | 216100 |
| 2022-06-06 | -11.08 | $66.33 | 315000 |
| 2022-06-03 | -12.74 | $66.21 | 238500 |
| 2022-06-02 | -1.94 | $66.99 | 159900 |
| 2022-06-01 | -13.04 | $65.71 | 257300 |
| 2022-05-31 | -11.69 | $65.80 | 319309 |
| 2022-05-27 | -16.94 | $65.45 | 176600 |
| 2022-05-26 | -32.08 | $64.44 | 163146 |
| 2022-05-25 | -41.83 | $63.79 | 194421 |
| 2022-05-24 | -45.88 | $63.52 | 175600 |
| 2022-05-23 | -36.73 | $64.13 | 145143 |
| 2022-05-20 | -53.22 | $63.03 | 283700 |
| 2022-05-19 | -60.99 | $63.07 | 354117 |
| 2022-05-18 | -75.81 | $62.54 | 1.3M |
| 2022-05-17 | -60.90 | $64.16 | 246800 |
| 2022-05-16 | -70.47 | $63.12 | 274000 |
| 2022-05-13 | -77.18 | $62.39 | 310308 |
| 2022-05-12 | -91.72 | $60.81 | 315723 |
| 2022-05-11 | -93.89 | $61.40 | 463800 |
| 2022-05-10 | -95.30 | $61.26 | 1.2M |
| 2022-05-09 | -99.35 | $61.64 | 223000 |
| 2022-05-06 | -89.48 | $64.23 | 258721 |
| 2022-05-05 | -85.26 | $64.65 | 349600 |
| 2022-05-04 | -58.83 | $66.55 | 179724 |
| 2022-05-03 | -78.65 | $65.30 | 216626 |
| 2022-05-02 | -89.26 | $64.45 | 289900 |
| 2022-04-29 | -93.51 | $64.68 | 197908 |
| 2022-04-28 | -75.00 | $66.05 | 178900 |
| 2022-04-27 | -92.97 | $64.72 | 277500 |
| 2022-04-26 | -100.00 | $64.47 | 334600 |
| 2022-04-25 | -82.53 | $65.93 | 297501 |
| 2022-04-22 | -98.24 | $66.59 | 212700 |
| 2022-04-21 | -94.37 | $68.75 | 418200 |
| 2022-04-20 | -45.70 | $70.22 | 147702 |
| 2022-04-19 | -60.93 | $69.76 | 360400 |
| 2022-04-18 | -78.81 | $69.22 | 264317 |
| 2022-04-14 | -80.46 | $69.17 | 237100 |
| 2022-04-13 | -63.19 | $69.30 | 298541 |
| 2022-04-12 | -58.53 | $68.58 | 170900 |
| 2022-04-11 | -43.26 | $69.00 | 260101 |
| 2022-04-08 | -33.94 | $69.56 | 119500 |
| 2022-04-07 | -37.27 | $69.36 | 268032 |
| 2022-04-06 | -33.78 | $69.57 | 281300 |
| 2022-04-05 | -22.80 | $70.23 | 396600 |
| 2022-04-04 | -7.61 | $70.69 | 109900 |
| 2022-04-01 | -17.93 | $70.12 | 89203 |
| 2022-03-31 | -17.57 | $70.14 | 90400 |
| 2022-03-30 | -6.16 | $70.77 | 368314 |
| 2022-03-29 | -4.20 | $70.61 | 145500 |
| 2022-03-28 | -7.55 | $70.23 | 274800 |
| 2022-03-25 | 0.00 | $70.61 | 114934 |
| 2022-03-24 | -9.39 | $69.95 | 191100 |
| 2022-03-23 | -11.13 | $69.65 | 170003 |
| 2022-03-22 | -2.34 | $70.29 | 527024 |
| 2022-03-21 | -1.86 | $70.04 | 221700 |
| 2022-03-18 | -2.35 | $69.40 | 112100 |
| 2022-03-17 | -1.00 | $69.15 | 145400 |
| 2022-03-16 | -7.51 | $67.74 | 129200 |
| 2022-03-15 | -33.67 | $66.45 | 102900 |
| 2022-03-14 | -37.32 | $66.27 | 204847 |
| 2022-03-11 | -24.02 | $67.26 | 266424 |
| 2022-03-10 | -25.13 | $67.62 | 222000 |
| 2022-03-09 | -32.88 | $67.16 | 359700 |
| 2022-03-08 | -54.13 | $65.90 | 375124 |
| 2022-03-07 | -42.33 | $66.60 | 873300 |
| 2022-03-04 | -30.19 | $67.32 | 3.1M |
| 2022-03-03 | -34.40 | $67.07 | 110719 |
| 2022-03-02 | -30.52 | $67.30 | 259700 |
| 2022-03-01 | -56.49 | $65.76 | 161500 |
| 2022-02-28 | -42.16 | $66.61 | 193625 |
| 2022-02-25 | -42.33 | $66.60 | 850100 |
| 2022-02-24 | -70.66 | $64.92 | 228800 |
| 2022-02-23 | -82.62 | $65.07 | 220421 |
| 2022-02-22 | -65.86 | $65.58 | 195102 |
| 2022-02-18 | -52.25 | $65.86 | 128100 |
| 2022-02-17 | -39.07 | $66.68 | 116401 |
| 2022-02-16 | -25.40 | $67.53 | 259900 |
| 2022-02-15 | -23.15 | $67.67 | 112600 |
| 2022-02-14 | -30.71 | $67.20 | 203800 |
| 2022-02-11 | -21.70 | $67.76 | 201423 |
| 2022-02-10 | -17.66 | $68.02 | 307800 |
| 2022-02-09 | -10.43 | $68.47 | 256900 |
| 2022-02-08 | -25.04 | $67.56 | 199118 |
| 2022-02-07 | -29.86 | $67.26 | 111900 |
| 2022-02-04 | -35.63 | $66.90 | 177200 |
| 2022-02-03 | -37.72 | $66.77 | 144700 |
| 2022-02-02 | -21.51 | $67.78 | 204000 |
| 2022-02-01 | -26.97 | $67.44 | 313518 |
| 2022-01-31 | -39.97 | $66.63 | 361434 |
| 2022-01-28 | -61.80 | $65.27 | 391039 |
| 2022-01-27 | -69.34 | $64.80 | 409248 |
| 2022-01-26 | -61.16 | $65.31 | 516828 |
| 2022-01-25 | -58.59 | $65.47 | 381400 |
| 2022-01-24 | -61.48 | $65.29 | 430900 |
| 2022-01-21 | -96.45 | $65.59 | 238800 |
| 2022-01-20 | -37.30 | $67.46 | 181300 |
| 2022-01-19 | -22.35 | $67.96 | 143400 |
| 2022-01-18 | -15.67 | $68.23 | 168149 |
| 2022-01-14 | -14.44 | $68.30 | 115500 |
| 2022-01-13 | -14.96 | $68.27 | 170047 |
| 2022-01-12 | -0.19 | $68.73 | 175400 |
| 2022-01-11 | -0.45 | $67.86 | 304547 |
| 2022-01-10 | -24.89 | $66.76 | 177300 |
| 2022-01-07 | -20.36 | $66.96 | 176748 |
| 2022-01-06 | -32.81 | $66.41 | 213400 |
| 2022-01-05 | -42.08 | $66.00 | 347210 |
| 2022-01-04 | -22.62 | $66.86 | 168828 |
| 2022-01-03 | -1.23 | $67.44 | 220615 |
| 2021-12-31 | -5.76 | $67.20 | 80439 |
| 2021-12-30 | -13.53 | $66.89 | 113300 |
| 2021-12-29 | -16.29 | $66.78 | 140000 |
| 2021-12-28 | -13.28 | $66.90 | 138920 |
| 2021-12-27 | -11.78 | $66.96 | 126439 |
| 2021-12-23 | -28.07 | $66.31 | 163400 |
| 2021-12-22 | -54.81 | $65.65 | 244240 |
| 2021-12-21 | -73.21 | $64.75 | 261730 |
| 2021-12-20 | -88.55 | $64.00 | 293700 |
| 2021-12-17 | -85.87 | $64.73 | 225207 |
| 2021-12-16 | -68.57 | $65.58 | 224127 |
| 2021-12-15 | -74.85 | $65.35 | 191800 |
| 2021-12-14 | -85.90 | $64.85 | 113000 |
| 2021-12-13 | -78.70 | $65.24 | 189430 |
| 2021-12-10 | -61.30 | $66.18 | 82500 |
| 2021-12-09 | -60.19 | $66.24 | 77313 |
| 2021-12-08 | -44.81 | $67.07 | 371146 |
| 2021-12-07 | -40.37 | $67.31 | 76000 |
| 2021-12-06 | -68.70 | $65.78 | 152000 |
| 2021-12-03 | -90.74 | $64.59 | 143000 |
| 2021-12-02 | -79.63 | $65.19 | 217338 |
| 2021-12-01 | -99.63 | $64.11 | 184314 |
| 2021-11-30 | -96.97 | $65.01 | 188600 |
| 2021-11-29 | -86.09 | $66.52 | 120200 |
| 2021-11-26 | -78.40 | $66.95 | 121313 |
| 2021-11-24 | -58.29 | $68.26 | 167700 |
| 2021-11-23 | -72.51 | $67.96 | 120502 |
| 2021-11-22 | -93.97 | $67.62 | 108412 |
| 2021-11-19 | -63.32 | $68.23 | 83900 |
| 2021-11-18 | -33.67 | $68.82 | 71900 |
| 2021-11-17 | -41.21 | $68.67 | 155400 |
| 2021-11-16 | -20.10 | $69.09 | 151800 |
| 2021-11-15 | -12.56 | $69.24 | 261432 |
| 2021-11-12 | -6.48 | $69.31 | 57309 |
| 2021-11-11 | -42.92 | $68.41 | 73700 |
| 2021-11-10 | -29.17 | $68.63 | 114700 |
| 2021-11-09 | -2.48 | $69.16 | 168400 |
| 2021-11-08 | -2.68 | $69.07 | 68900 |
| 2021-11-05 | -2.33 | $68.85 | 92438 |
| 2021-11-04 | -4.58 | $68.53 | 280104 |
| 2021-11-03 | -2.88 | $68.55 | 84042 |
| 2021-11-02 | -7.96 | $68.23 | 104400 |
| 2021-11-01 | 0.00 | $68.68 | 100100 |
| 2021-10-29 | -12.26 | $67.97 | 302030 |
| 2021-10-28 | -2.48 | $68.51 | 154205 |
| 2021-10-27 | -18.21 | $67.56 | 131206 |
| 2021-10-26 | -9.60 | $68.08 | 126640 |
| 2021-10-25 | -2.32 | $68.51 | 83401 |
| 2021-10-22 | -4.81 | $68.36 | 65900 |
| 2021-10-21 | -5.31 | $68.33 | 95800 |
| 2021-10-20 | -2.32 | $68.51 | 268900 |
| 2021-10-19 | -1.48 | $67.96 | 62331 |
| 2021-10-18 | -1.32 | $67.52 | 73305 |
| 2021-10-15 | -1.10 | $67.36 | 74900 |
| 2021-10-14 | -2.37 | $66.91 | 60200 |
| 2021-10-13 | -1.26 | $65.89 | 77500 |
| 2021-10-12 | -15.35 | $65.27 | 40900 |
| 2021-10-11 | -17.14 | $65.20 | 67400 |
| 2021-10-08 | -4.30 | $65.30 | 62345 |
| 2021-10-07 | -23.78 | $64.78 | 75900 |
| 2021-10-06 | -49.46 | $63.83 | 97838 |
| 2021-10-05 | -48.11 | $63.88 | 84700 |
| 2021-10-04 | -63.55 | $63.48 | 123137 |
| 2021-10-01 | -66.13 | $63.43 | 123200 |
| 2021-09-30 | -77.19 | $62.95 | 110800 |
| 2021-09-29 | -79.72 | $62.84 | 80200 |
| 2021-09-28 | -70.97 | $63.22 | 123736 |
| 2021-09-27 | -45.85 | $64.31 | 94237 |
| 2021-09-24 | -54.84 | $63.92 | 90418 |
| 2021-09-23 | -50.69 | $64.10 | 105235 |
| 2021-09-22 | -69.35 | $63.29 | 100400 |
| 2021-09-21 | -85.71 | $62.58 | 109700 |
| 2021-09-20 | -83.18 | $62.69 | 148700 |
| 2021-09-17 | -66.11 | $63.94 | 66400 |
| 2021-09-16 | -45.66 | $64.67 | 158418 |
| 2021-09-15 | -28.85 | $65.27 | 70600 |
| 2021-09-14 | -50.42 | $64.50 | 126500 |
| 2021-09-13 | -35.57 | $65.03 | 90538 |
| 2021-09-10 | -41.74 | $64.81 | 187700 |
| 2021-09-09 | -33.05 | $65.12 | 77700 |
| 2021-09-08 | -31.09 | $65.19 | 162009 |
| 2021-09-07 | -21.57 | $65.53 | 144300 |
| 2021-09-03 | -3.92 | $66.16 | 77500 |
| 2021-09-02 | 0.00 | $66.06 | 135300 |
| 2021-09-01 | -17.70 | $65.24 | 107401 |
| 2021-08-31 | -27.21 | $64.95 | 150500 |
| 2021-08-30 | -22.30 | $65.10 | 192648 |
| 2021-08-27 | -16.39 | $65.28 | 158100 |
| 2021-08-26 | -40.98 | $64.53 | 87100 |
| 2021-08-25 | -14.75 | $65.33 | 71400 |
| 2021-08-24 | -19.34 | $65.19 | 186600 |
| 2021-08-23 | -38.03 | $64.62 | 68700 |
| 2021-08-20 | -76.07 | $63.46 | 135600 |
| 2021-08-19 | -90.70 | $63.05 | 81747 |
| 2021-08-18 | -74.32 | $64.13 | 86200 |
| 2021-08-17 | -45.45 | $64.53 | 100200 |
| 2021-08-16 | -14.62 | $65.16 | 67200 |
| 2021-08-13 | -5.32 | $65.54 | 113324 |
| 2021-08-12 | -4.88 | $65.56 | 79828 |
| 2021-08-11 | -2.66 | $65.66 | 80134 |
| 2021-08-10 | -0.71 | $65.45 | 115407 |
| 2021-08-09 | -10.68 | $64.95 | 59300 |
| 2021-08-06 | -5.83 | $65.15 | 218800 |
| 2021-08-05 | -7.77 | $65.07 | 74900 |
| 2021-08-04 | -18.20 | $64.64 | 89629 |
| 2021-08-03 | -14.56 | $64.79 | 110320 |
| 2021-08-02 | -14.32 | $64.80 | 169631 |
| 2021-07-30 | -13.53 | $64.85 | 73100 |
| 2021-07-29 | -8.94 | $65.04 | 117732 |
| 2021-07-28 | -26.57 | $64.31 | 141701 |
| 2021-07-27 | -36.23 | $63.91 | 78100 |
| 2021-07-26 | -33.18 | $64.15 | 127238 |
| 2021-07-23 | -33.49 | $64.15 | 107800 |
| 2021-07-22 | -41.11 | $63.82 | 56114 |
| 2021-07-21 | -39.72 | $63.88 | 117408 |
| 2021-07-20 | -65.82 | $62.75 | 153938 |
| 2021-07-19 | -87.07 | $61.83 | 157500 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
8.33
2026-07-17
Close Price
$102.47
Vol: 61199
Average Directional Index - Detailed Analysis
Minimum
7.15
Average
18.87
Maximum
59.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.33 | $102.47 | 61199 |
| 2026-07-16 | 8.16 | $102.47 | 194943 |
| 2026-07-15 | 7.80 | $102.61 | 128100 |
| 2026-07-14 | 7.43 | $102.11 | 148300 |
| 2026-07-13 | 7.15 | $101.30 | 205400 |
| 2026-07-10 | 7.22 | $101.26 | 198046 |
| 2026-07-09 | 7.50 | $100.77 | 141423 |
| 2026-07-08 | 7.80 | $100.04 | 179500 |
| 2026-07-07 | 7.81 | $100.76 | 161300 |
| 2026-07-06 | 8.07 | $100.24 | 238500 |
| 2026-07-02 | 8.32 | $99.69 | 400000 |
| 2026-07-01 | 8.57 | $99.52 | 235119 |
| 2026-06-30 | 8.87 | $99.40 | 362600 |
| 2026-06-29 | 8.73 | $99.23 | 159734 |
| 2026-06-26 | 8.66 | $99.76 | 243630 |
| 2026-06-25 | 8.72 | $99.47 | 250709 |
| 2026-06-24 | 8.80 | $98.83 | 294400 |
| 2026-06-23 | 8.29 | $99.39 | 235900 |
| 2026-06-22 | 7.76 | $100.08 | 266200 |
| 2026-06-18 | 7.71 | $100.06 | 241000 |
| 2026-06-17 | 7.79 | $100.65 | 387033 |
| 2026-06-16 | 8.17 | $102.20 | 243665 |
| 2026-06-15 | 7.93 | $101.88 | 331500 |
| 2026-06-12 | 7.74 | $101.25 | 232400 |
| 2026-06-11 | 7.78 | $100.74 | 298624 |
| 2026-06-10 | 8.18 | $99.44 | 388106 |
| 2026-06-09 | 8.21 | $99.93 | 259806 |
| 2026-06-08 | 8.25 | $99.94 | 129826 |
| 2026-06-05 | 8.57 | $99.83 | 253600 |
| 2026-06-04 | 8.91 | $102.06 | 127700 |
| 2026-06-03 | 8.58 | $100.82 | 151400 |
| 2026-06-02 | 8.36 | $102.12 | 114346 |
| 2026-06-01 | 8.07 | $100.85 | 286800 |
| 2026-05-29 | 8.27 | $100.93 | 230600 |
| 2026-05-28 | 8.44 | $100.65 | 226830 |
| 2026-05-27 | 8.78 | $100.05 | 219516 |
| 2026-05-26 | 8.88 | $100.74 | 224239 |
| 2026-05-22 | 8.74 | $100.54 | 223900 |
| 2026-05-21 | 8.72 | $100.66 | 211600 |
| 2026-05-20 | 8.71 | $100.11 | 858019 |
| 2026-05-19 | 8.94 | $98.78 | 708925 |
| 2026-05-18 | 9.29 | $98.96 | 575500 |
| 2026-05-15 | 9.53 | $98.53 | 482013 |
| 2026-05-14 | 9.53 | $99.83 | 312826 |
| 2026-05-13 | 9.92 | $99.06 | 1.0M |
| 2026-05-12 | 10.31 | $99.90 | 198100 |
| 2026-05-11 | 10.74 | $99.77 | 241600 |
| 2026-05-08 | 11.09 | $99.62 | 169635 |
| 2026-05-07 | 11.60 | $99.14 | 333300 |
| 2026-05-06 | 12.15 | $99.73 | 258319 |
| 2026-05-05 | 12.58 | $98.89 | 332200 |
| 2026-05-04 | 13.23 | $99.26 | 1.3M |
| 2026-05-01 | 13.76 | $100.20 | 172300 |
| 2026-04-30 | 13.93 | $100.51 | 272800 |
| 2026-04-29 | 14.21 | $97.68 | 212930 |
| 2026-04-28 | 14.54 | $98.44 | 275033 |
| 2026-04-27 | 15.23 | $99.35 | 175700 |
| 2026-04-24 | 15.73 | $99.37 | 179700 |
| 2026-04-23 | 16.37 | $99.29 | 106046 |
| 2026-04-22 | 17.05 | $99.35 | 112000 |
| 2026-04-21 | 17.39 | $99.10 | 174521 |
| 2026-04-20 | 17.75 | $100.72 | 220006 |
| 2026-04-17 | 17.65 | $100.24 | 174200 |
| 2026-04-16 | 17.63 | $99.28 | 174006 |
| 2026-04-15 | 17.75 | $99.46 | 200000 |
| 2026-04-14 | 18.00 | $98.85 | 387400 |
| 2026-04-13 | 18.50 | $98.13 | 281100 |
| 2026-04-10 | 19.25 | $97.33 | 530700 |
| 2026-04-09 | 20.22 | $96.76 | 276911 |
| 2026-04-08 | 21.24 | $97.07 | 207500 |
| 2026-04-07 | 22.32 | $95.45 | 244016 |
| 2026-04-06 | 22.73 | $95.16 | 225195 |
| 2026-04-02 | 23.09 | $94.92 | 331611 |
| 2026-04-01 | 23.32 | $94.63 | 264700 |
| 2026-03-31 | 23.87 | $94.06 | 476400 |
| 2026-03-30 | 24.12 | $91.66 | 299529 |
| 2026-03-27 | 23.91 | $91.96 | 146000 |
| 2026-03-26 | 23.44 | $92.14 | 268200 |
| 2026-03-25 | 23.06 | $93.71 | 321208 |
| 2026-03-24 | 22.88 | $92.73 | 206100 |
| 2026-03-23 | 22.38 | $93.26 | 283443 |
| 2026-03-20 | 21.91 | $91.58 | 910600 |
| 2026-03-19 | 21.08 | $92.97 | 294200 |
| 2026-03-18 | 20.47 | $94.23 | 326944 |
| 2026-03-17 | 20.23 | $96.09 | 241600 |
| 2026-03-16 | 20.50 | $96.06 | 290400 |
| 2026-03-13 | 20.41 | $94.69 | 273514 |
| 2026-03-12 | 20.31 | $96.01 | 334800 |
| 2026-03-11 | 20.64 | $97.10 | 255719 |
| 2026-03-10 | 21.21 | $97.45 | 276734 |
| 2026-03-09 | 22.04 | $97.34 | 376027 |
| 2026-03-06 | 22.62 | $96.92 | 587541 |
| 2026-03-05 | 23.54 | $97.85 | 262400 |
| 2026-03-04 | 24.68 | $98.81 | 394630 |
| 2026-03-03 | 25.44 | $98.14 | 959349 |
| 2026-03-02 | 26.45 | $100.01 | 226000 |
| 2026-02-27 | 25.96 | $99.62 | 311339 |
| 2026-02-26 | 25.10 | $99.95 | 439300 |
| 2026-02-25 | 24.22 | $98.92 | 294800 |
| 2026-02-24 | 23.48 | $98.20 | 175100 |
| 2026-02-23 | 22.98 | $97.82 | 228448 |
| 2026-02-20 | 22.46 | $98.25 | 304245 |
| 2026-02-19 | 22.06 | $97.51 | 251914 |
| 2026-02-18 | 21.86 | $97.13 | 214900 |
| 2026-02-17 | 21.68 | $96.07 | 188900 |
| 2026-02-13 | 21.92 | $96.45 | 288448 |
| 2026-02-12 | 22.11 | $95.04 | 197446 |
| 2026-02-11 | 22.28 | $97.23 | 239106 |
| 2026-02-10 | 21.62 | $97.65 | 232620 |
| 2026-02-09 | 21.21 | $96.83 | 176700 |
| 2026-02-06 | 21.13 | $94.68 | 141800 |
| 2026-02-05 | 21.89 | $93.28 | 220311 |
| 2026-02-04 | 22.85 | $94.79 | 373006 |
| 2026-02-03 | 23.46 | $94.50 | 495711 |
| 2026-02-02 | 24.13 | $93.98 | 370300 |
| 2026-01-30 | 25.11 | $93.43 | 2.3M |
| 2026-01-29 | 26.11 | $97.24 | 1.8M |
| 2026-01-28 | 25.17 | $96.88 | 346600 |
| 2026-01-27 | 24.45 | $96.63 | 265341 |
| 2026-01-26 | 24.01 | $95.86 | 194412 |
| 2026-01-23 | 23.54 | $96.10 | 181200 |
| 2026-01-22 | 23.41 | $95.15 | 196819 |
| 2026-01-21 | 23.56 | $94.68 | 302300 |
| 2026-01-20 | 23.84 | $94.28 | 222900 |
| 2026-01-16 | 24.15 | $94.93 | 190761 |
| 2026-01-15 | 24.14 | $95.11 | 190600 |
| 2026-01-14 | 24.05 | $94.85 | 238405 |
| 2026-01-13 | 24.13 | $94.80 | 565506 |
| 2026-01-12 | 23.99 | $94.88 | 408400 |
| 2026-01-09 | 23.97 | $94.00 | 304600 |
| 2026-01-08 | 24.23 | $93.77 | 320418 |
| 2026-01-07 | 24.76 | $93.02 | 253748 |
| 2026-01-06 | 25.16 | $94.21 | 160000 |
| 2026-01-05 | 25.05 | $94.12 | 166000 |
| 2026-01-02 | 24.95 | $93.42 | 165800 |
| 2025-12-31 | 25.24 | $93.00 | 98400 |
| 2025-12-30 | 25.46 | $93.66 | 126700 |
| 2025-12-29 | 25.17 | $93.73 | 212322 |
| 2025-12-26 | 24.88 | $94.38 | 279400 |
| 2025-12-24 | 24.17 | $94.11 | 121500 |
| 2025-12-23 | 23.47 | $93.95 | 213108 |
| 2025-12-22 | 22.83 | $93.99 | 364300 |
| 2025-12-19 | 22.10 | $93.23 | 321211 |
| 2025-12-18 | 21.54 | $92.48 | 186008 |
| 2025-12-17 | 21.16 | $91.84 | 237600 |
| 2025-12-16 | 21.06 | $92.00 | 185543 |
| 2025-12-15 | 20.74 | $92.56 | 176621 |
| 2025-12-12 | 20.11 | $92.61 | 240400 |
| 2025-12-11 | 19.44 | $92.75 | 239900 |
| 2025-12-10 | 18.50 | $92.24 | 195227 |
| 2025-12-09 | 17.69 | $91.01 | 155454 |
| 2025-12-08 | 17.10 | $90.87 | 146000 |
| 2025-12-05 | 16.48 | $91.49 | 224500 |
| 2025-12-04 | 15.55 | $91.09 | 288823 |
| 2025-12-03 | 14.73 | $90.26 | 285211 |
| 2025-12-02 | 14.20 | $89.72 | 155820 |
| 2025-12-01 | 13.88 | $89.69 | 107800 |
| 2025-11-28 | 13.32 | $90.37 | 291200 |
| 2025-11-26 | 12.54 | $89.75 | 150833 |
| 2025-11-25 | 11.98 | $88.68 | 191700 |
| 2025-11-24 | 11.83 | $87.74 | 143138 |
| 2025-11-21 | 12.11 | $86.91 | 142900 |
| 2025-11-20 | 12.72 | $86.06 | 142710 |
| 2025-11-19 | 13.34 | $87.09 | 169646 |
| 2025-11-18 | 13.62 | $87.08 | 167437 |
| 2025-11-17 | 13.92 | $86.67 | 140405 |
| 2025-11-14 | 14.32 | $87.45 | 132300 |
| 2025-11-13 | 14.75 | $87.17 | 217200 |
| 2025-11-12 | 15.38 | $88.89 | 121700 |
| 2025-11-11 | 15.55 | $87.71 | 106002 |
| 2025-11-10 | 16.36 | $87.32 | 134744 |
| 2025-11-07 | 17.02 | $86.13 | 191200 |
| 2025-11-06 | 16.88 | $85.55 | 206208 |
| 2025-11-05 | 16.96 | $86.25 | 721300 |
| 2025-11-04 | 17.20 | $85.48 | 147100 |
| 2025-11-03 | 17.25 | $86.98 | 184213 |
| 2025-10-31 | 17.71 | $87.11 | 400300 |
| 2025-10-30 | 18.54 | $87.01 | 219711 |
| 2025-10-29 | 19.44 | $87.18 | 228839 |
| 2025-10-28 | 20.44 | $88.27 | 378800 |
| 2025-10-27 | 21.19 | $87.53 | 428400 |
| 2025-10-24 | 22.30 | $87.58 | 167100 |
| 2025-10-23 | 23.30 | $87.20 | 124000 |
| 2025-10-22 | 24.51 | $86.64 | 168700 |
| 2025-10-21 | 25.49 | $86.14 | 120439 |
| 2025-10-20 | 26.38 | $87.26 | 93805 |
| 2025-10-17 | 27.69 | $86.52 | 137600 |
| 2025-10-16 | 28.80 | $86.98 | 153938 |
| 2025-10-15 | 30.30 | $87.72 | 215009 |
| 2025-10-14 | 31.64 | $87.11 | 165137 |
| 2025-10-13 | 33.05 | $87.20 | 234834 |
| 2025-10-10 | 34.58 | $86.05 | 135330 |
| 2025-10-09 | 36.19 | $87.12 | 263000 |
| 2025-10-08 | 37.24 | $88.12 | 149900 |
| 2025-10-07 | 37.54 | $87.91 | 103600 |
| 2025-10-06 | 37.85 | $88.46 | 103506 |
| 2025-10-03 | 37.82 | $88.40 | 148000 |
| 2025-10-02 | 37.91 | $87.23 | 391310 |
| 2025-10-01 | 38.55 | $87.20 | 204540 |
| 2025-09-30 | 38.65 | $87.23 | 163100 |
| 2025-09-29 | 38.90 | $86.95 | 498201 |
| 2025-09-26 | 39.29 | $86.21 | 121900 |
| 2025-09-25 | 39.92 | $86.23 | 182100 |
| 2025-09-24 | 40.71 | $86.64 | 229007 |
| 2025-09-23 | 40.75 | $87.08 | 1.0M |
| 2025-09-22 | 40.34 | $88.06 | 376000 |
| 2025-09-19 | 39.05 | $87.90 | 235100 |
| 2025-09-18 | 37.74 | $86.96 | 299810 |
| 2025-09-17 | 36.67 | $86.67 | 184300 |
| 2025-09-16 | 35.54 | $86.74 | 148428 |
| 2025-09-15 | 34.47 | $86.91 | 125800 |
| 2025-09-12 | 33.34 | $86.07 | 187432 |
| 2025-09-11 | 32.39 | $86.49 | 593343 |
| 2025-09-10 | 31.38 | $85.62 | 177625 |
| 2025-09-09 | 30.55 | $85.46 | 114400 |
| 2025-09-08 | 29.75 | $85.61 | 170200 |
| 2025-09-05 | 28.91 | $85.43 | 91800 |
| 2025-09-04 | 28.03 | $85.38 | 110100 |
| 2025-09-03 | 27.32 | $85.04 | 373500 |
| 2025-09-02 | 26.74 | $84.73 | 322700 |
| 2025-08-29 | 26.30 | $85.01 | 905006 |
| 2025-08-28 | 25.54 | $84.38 | 123300 |
| 2025-08-27 | 24.88 | $84.22 | 219137 |
| 2025-08-26 | 24.45 | $83.54 | 129100 |
| 2025-08-25 | 24.35 | $82.91 | 147100 |
| 2025-08-22 | 24.18 | $83.64 | 129933 |
| 2025-08-21 | 24.00 | $82.41 | 225240 |
| 2025-08-20 | 24.66 | $82.16 | 313000 |
| 2025-08-19 | 25.17 | $81.99 | 286100 |
| 2025-08-18 | 25.71 | $82.47 | 174500 |
| 2025-08-15 | 26.07 | $82.40 | 115505 |
| 2025-08-14 | 26.40 | $82.44 | 109639 |
| 2025-08-13 | 26.74 | $83.02 | 188724 |
| 2025-08-12 | 26.63 | $82.69 | 98000 |
| 2025-08-11 | 26.66 | $82.42 | 101147 |
| 2025-08-08 | 26.85 | $82.45 | 109415 |
| 2025-08-07 | 26.92 | $82.56 | 130400 |
| 2025-08-06 | 27.00 | $83.16 | 194210 |
| 2025-08-05 | 26.79 | $81.77 | 290600 |
| 2025-08-04 | 27.33 | $81.22 | 217111 |
| 2025-08-01 | 28.23 | $80.00 | 469231 |
| 2025-07-31 | 29.51 | $80.45 | 312201 |
| 2025-07-30 | 30.70 | $80.80 | 227400 |
| 2025-07-29 | 31.68 | $81.58 | 244521 |
| 2025-07-28 | 31.90 | $81.51 | 409100 |
| 2025-07-25 | 32.05 | $81.93 | 167548 |
| 2025-07-24 | 32.05 | $81.91 | 196725 |
| 2025-07-23 | 31.66 | $82.33 | 305901 |
| 2025-07-22 | 31.00 | $82.12 | 191739 |
| 2025-07-21 | 30.51 | $81.46 | 224842 |
| 2025-07-18 | 30.12 | $81.32 | 149449 |
| 2025-07-17 | 29.71 | $81.48 | 1.1M |
| 2025-07-16 | 29.48 | $81.01 | 346300 |
| 2025-07-15 | 29.57 | $80.44 | 468919 |
| 2025-07-14 | 29.42 | $81.08 | 696800 |
| 2025-07-11 | 29.42 | $80.56 | 2.8M |
| 2025-07-10 | 29.62 | $80.99 | 127405 |
| 2025-07-09 | 29.84 | $80.50 | 123848 |
| 2025-07-08 | 30.35 | $80.33 | 151100 |
| 2025-07-07 | 30.88 | $80.75 | 259829 |
| 2025-07-03 | 31.12 | $81.47 | 251600 |
| 2025-07-02 | 30.92 | $80.85 | 225137 |
| 2025-07-01 | 31.03 | $80.73 | 469200 |
| 2025-06-30 | 30.98 | $80.70 | 245833 |
| 2025-06-27 | 31.01 | $79.72 | 224743 |
| 2025-06-26 | 31.24 | $80.18 | 332200 |
| 2025-06-25 | 31.23 | $79.17 | 208141 |
| 2025-06-24 | 31.67 | $79.70 | 1.2M |
| 2025-06-23 | 31.87 | $79.66 | 303800 |
| 2025-06-20 | 32.15 | $79.22 | 182400 |
| 2025-06-18 | 32.24 | $79.68 | 286200 |
| 2025-06-17 | 31.87 | $79.91 | 323700 |
| 2025-06-16 | 31.36 | $80.44 | 616400 |
| 2025-06-13 | 30.28 | $80.12 | 179705 |
| 2025-06-12 | 29.35 | $80.32 | 117827 |
| 2025-06-11 | 28.44 | $79.83 | 210819 |
| 2025-06-10 | 27.64 | $79.45 | 183900 |
| 2025-06-09 | 27.01 | $79.14 | 355200 |
| 2025-06-06 | 26.36 | $79.37 | 194820 |
| 2025-06-05 | 25.29 | $79.27 | 268707 |
| 2025-06-04 | 24.23 | $79.17 | 148800 |
| 2025-06-03 | 23.13 | $79.30 | 126500 |
| 2025-06-02 | 22.00 | $79.44 | 128419 |
| 2025-05-30 | 20.81 | $78.75 | 138500 |
| 2025-05-29 | 19.83 | $78.36 | 412600 |
| 2025-05-28 | 18.79 | $78.35 | 129200 |
| 2025-05-27 | 17.90 | $78.40 | 242200 |
| 2025-05-23 | 16.96 | $77.85 | 185306 |
| 2025-05-22 | 16.28 | $77.10 | 136807 |
| 2025-05-21 | 15.91 | $77.00 | 319100 |
| 2025-05-20 | 15.27 | $77.39 | 162740 |
| 2025-05-19 | 14.44 | $77.09 | 320800 |
| 2025-05-16 | 13.68 | $76.84 | 139700 |
| 2025-05-15 | 13.04 | $76.75 | 854038 |
| 2025-05-14 | 12.40 | $76.07 | 813029 |
| 2025-05-13 | 12.08 | $75.91 | 226700 |
| 2025-05-12 | 11.75 | $75.41 | 328440 |
| 2025-05-09 | 11.42 | $75.15 | 193500 |
| 2025-05-08 | 11.29 | $75.06 | 316800 |
| 2025-05-07 | 11.21 | $75.24 | 576634 |
| 2025-05-06 | 11.10 | $75.04 | 240048 |
| 2025-05-05 | 11.14 | $74.92 | 104300 |
| 2025-05-02 | 11.16 | $75.17 | 241806 |
| 2025-05-01 | 11.19 | $74.28 | 277804 |
| 2025-04-30 | 11.39 | $74.51 | 966318 |
| 2025-04-29 | 11.68 | $74.51 | 152305 |
| 2025-04-28 | 11.70 | $74.32 | 87324 |
| 2025-04-25 | 11.81 | $73.79 | 192000 |
| 2025-04-24 | 12.11 | $73.80 | 166731 |
| 2025-04-23 | 12.40 | $72.85 | 288000 |
| 2025-04-22 | 12.73 | $72.65 | 158200 |
| 2025-04-21 | 13.34 | $71.59 | 121000 |
| 2025-04-17 | 13.83 | $72.05 | 230824 |
| 2025-04-16 | 14.54 | $71.61 | 561423 |
| 2025-04-15 | 15.13 | $71.14 | 217015 |
| 2025-04-14 | 15.61 | $71.04 | 406730 |
| 2025-04-11 | 16.02 | $70.14 | 868800 |
| 2025-04-10 | 16.08 | $68.08 | 392300 |
| 2025-04-09 | 15.40 | $69.50 | 333425 |
| 2025-04-08 | 14.69 | $65.42 | 617247 |
| 2025-04-07 | 13.30 | $66.41 | 930549 |
| 2025-04-04 | 11.84 | $67.47 | 577000 |
| 2025-04-03 | 10.83 | $71.43 | 317246 |
| 2025-04-02 | 11.36 | $73.03 | 411036 |
| 2025-04-01 | 11.92 | $72.30 | 202737 |
| 2025-03-31 | 12.12 | $71.56 | 604100 |
| 2025-03-28 | 12.04 | $71.22 | 148648 |
| 2025-03-27 | 12.33 | $72.41 | 141329 |
| 2025-03-26 | 12.91 | $72.59 | 243800 |
| 2025-03-25 | 13.33 | $73.16 | 130547 |
| 2025-03-24 | 13.39 | $73.03 | 160300 |
| 2025-03-21 | 13.57 | $71.92 | 188729 |
| 2025-03-20 | 14.13 | $72.26 | 147300 |
| 2025-03-19 | 14.81 | $72.15 | 390444 |
| 2025-03-18 | 15.50 | $71.30 | 167109 |
| 2025-03-17 | 15.81 | $71.62 | 172907 |
| 2025-03-14 | 16.14 | $70.61 | 155200 |
| 2025-03-13 | 15.86 | $69.15 | 199414 |
| 2025-03-12 | 15.19 | $70.09 | 398602 |
| 2025-03-11 | 14.69 | $69.52 | 463200 |
| 2025-03-10 | 13.98 | $69.91 | 230400 |
| 2025-03-07 | 13.46 | $71.26 | 579509 |
| 2025-03-06 | 13.20 | $71.00 | 218120 |
| 2025-03-05 | 13.19 | $71.62 | 497822 |
| 2025-03-04 | 13.01 | $70.15 | 296424 |
| 2025-03-03 | 12.34 | $71.29 | 276900 |
| 2025-02-28 | 12.29 | $72.65 | 185131 |
| 2025-02-27 | 11.75 | $71.81 | 204706 |
| 2025-02-26 | 11.33 | $72.81 | 275400 |
| 2025-02-25 | 11.22 | $72.62 | 2.3M |
| 2025-02-24 | 11.04 | $72.61 | 2.4M |
| 2025-02-21 | 11.17 | $72.84 | 183545 |
| 2025-02-20 | 11.46 | $74.09 | 124200 |
| 2025-02-19 | 11.72 | $74.22 | 130900 |
| 2025-02-18 | 12.08 | $74.51 | 161500 |
| 2025-02-14 | 12.46 | $74.08 | 209300 |
| 2025-02-13 | 12.66 | $74.69 | 446700 |
| 2025-02-12 | 12.92 | $73.68 | 346930 |
| 2025-02-11 | 13.57 | $73.92 | 404449 |
| 2025-02-10 | 14.25 | $73.81 | 437732 |
| 2025-02-07 | 14.81 | $73.31 | 237500 |
| 2025-02-06 | 15.57 | $73.43 | 524000 |
| 2025-02-05 | 16.36 | $73.35 | 864648 |
| 2025-02-04 | 17.11 | $72.63 | 254300 |
| 2025-02-03 | 17.68 | $71.36 | 361701 |
| 2025-01-31 | 17.58 | $72.30 | 304000 |
| 2025-01-30 | 18.11 | $73.37 | 274610 |
| 2025-01-29 | 18.22 | $72.77 | 218000 |
| 2025-01-28 | 18.94 | $72.75 | 127000 |
| 2025-01-27 | 19.82 | $72.51 | 490900 |
| 2025-01-24 | 20.82 | $72.83 | 144900 |
| 2025-01-23 | 21.50 | $72.66 | 250015 |
| 2025-01-22 | 22.36 | $72.15 | 190600 |
| 2025-01-21 | 23.45 | $72.40 | 159000 |
| 2025-01-17 | 24.62 | $71.11 | 149139 |
| 2025-01-16 | 25.31 | $70.81 | 253900 |
| 2025-01-15 | 25.73 | $71.02 | 395433 |
| 2025-01-14 | 26.22 | $70.23 | 152000 |
| 2025-01-13 | 25.99 | $69.94 | 274300 |
| 2025-01-10 | 25.57 | $70.31 | 255902 |
| 2025-01-08 | 25.29 | $71.35 | 710200 |
| 2025-01-07 | 25.35 | $71.11 | 183900 |
| 2025-01-06 | 25.52 | $71.49 | 187505 |
| 2025-01-03 | 25.90 | $71.10 | 148546 |
| 2025-01-02 | 25.59 | $70.78 | 229302 |
| 2024-12-31 | 25.12 | $70.59 | 192845 |
| 2024-12-30 | 24.21 | $70.33 | 182800 |
| 2024-12-27 | 23.17 | $70.53 | 174000 |
| 2024-12-26 | 22.25 | $70.85 | 212949 |
| 2024-12-24 | 21.47 | $70.75 | 86529 |
| 2024-12-23 | 20.56 | $71.25 | 235727 |
| 2024-12-20 | 19.59 | $70.68 | 364533 |
| 2024-12-19 | 18.53 | $70.12 | 351900 |
| 2024-12-18 | 17.61 | $70.34 | 383700 |
| 2024-12-17 | 16.68 | $72.55 | 178300 |
| 2024-12-16 | 16.78 | $72.90 | 162338 |
| 2024-12-13 | 17.11 | $73.32 | 272916 |
| 2024-12-12 | 17.75 | $73.71 | 140600 |
| 2024-12-11 | 18.58 | $74.74 | 425700 |
| 2024-12-10 | 18.88 | $74.20 | 226600 |
| 2024-12-09 | 19.42 | $74.50 | 112309 |
| 2024-12-06 | 19.74 | $74.91 | 181522 |
| 2024-12-05 | 19.80 | $75.48 | 184300 |
| 2024-12-04 | 19.53 | $75.13 | 218742 |
| 2024-12-03 | 19.32 | $75.07 | 402300 |
| 2024-12-02 | 19.08 | $75.18 | 272056 |
| 2024-11-29 | 18.83 | $75.45 | 95500 |
| 2024-11-27 | 18.29 | $74.92 | 119800 |
| 2024-11-26 | 17.96 | $74.47 | 413436 |
| 2024-11-25 | 17.90 | $74.87 | 305300 |
| 2024-11-22 | 16.94 | $75.00 | 348600 |
| 2024-11-21 | 16.05 | $74.83 | 173937 |
| 2024-11-20 | 15.21 | $73.70 | 125000 |
| 2024-11-19 | 15.00 | $73.70 | 195600 |
| 2024-11-18 | 14.77 | $73.33 | 150700 |
| 2024-11-15 | 14.67 | $72.80 | 270944 |
| 2024-11-14 | 14.76 | $73.42 | 241900 |
| 2024-11-13 | 14.10 | $73.56 | 133735 |
| 2024-11-12 | 13.64 | $73.58 | 205300 |
| 2024-11-11 | 13.09 | $73.15 | 170800 |
| 2024-11-08 | 12.73 | $72.94 | 130100 |
| 2024-11-07 | 12.65 | $73.50 | 188810 |
| 2024-11-06 | 12.35 | $72.44 | 131220 |
| 2024-11-05 | 12.88 | $72.11 | 137432 |
| 2024-11-04 | 13.34 | $71.32 | 156300 |
| 2024-11-01 | 13.37 | $70.97 | 260400 |
| 2024-10-31 | 13.10 | $70.80 | 170133 |
| 2024-10-30 | 12.82 | $71.89 | 119900 |
| 2024-10-29 | 13.33 | $71.94 | 132303 |
| 2024-10-28 | 13.98 | $72.17 | 441500 |
| 2024-10-25 | 14.64 | $71.73 | 140225 |
| 2024-10-24 | 15.36 | $72.16 | 211400 |
| 2024-10-23 | 16.11 | $72.36 | 301800 |
| 2024-10-22 | 16.60 | $72.81 | 160414 |
| 2024-10-21 | 16.77 | $72.77 | 133500 |
| 2024-10-18 | 16.61 | $73.22 | 112630 |
| 2024-10-17 | 16.22 | $72.90 | 132014 |
| 2024-10-16 | 15.97 | $72.77 | 141043 |
| 2024-10-15 | 15.77 | $72.21 | 91800 |
| 2024-10-14 | 15.98 | $72.50 | 84715 |
| 2024-10-11 | 15.87 | $72.48 | 108700 |
| 2024-10-10 | 15.75 | $72.04 | 86700 |
| 2024-10-09 | 16.00 | $72.01 | 270127 |
| 2024-10-08 | 16.30 | $71.87 | 146700 |
| 2024-10-07 | 16.70 | $72.06 | 214400 |
| 2024-10-04 | 16.94 | $72.55 | 99600 |
| 2024-10-03 | 16.98 | $71.97 | 160400 |
| 2024-10-02 | 17.26 | $72.42 | 536027 |
| 2024-10-01 | 17.02 | $72.52 | 188810 |
| 2024-09-30 | 16.92 | $72.29 | 96100 |
| 2024-09-27 | 16.99 | $72.19 | 127710 |
| 2024-09-26 | 16.67 | $72.53 | 176111 |
| 2024-09-25 | 16.24 | $72.15 | 506411 |
| 2024-09-24 | 15.93 | $72.52 | 134748 |
| 2024-09-23 | 15.54 | $72.45 | 395700 |
| 2024-09-20 | 15.16 | $72.05 | 93000 |
| 2024-09-19 | 15.00 | $72.08 | 191214 |
| 2024-09-18 | 14.83 | $70.98 | 123110 |
| 2024-09-17 | 14.82 | $71.39 | 113513 |
| 2024-09-16 | 14.64 | $71.51 | 97700 |
| 2024-09-13 | 14.57 | $71.06 | 100100 |
| 2024-09-12 | 14.60 | $70.84 | 213601 |
| 2024-09-11 | 14.87 | $70.21 | 320224 |
| 2024-09-10 | 15.50 | $69.41 | 220936 |
| 2024-09-09 | 16.10 | $69.84 | 530523 |
| 2024-09-06 | 16.82 | $68.94 | 295500 |
| 2024-09-05 | 17.66 | $69.73 | 180735 |
| 2024-09-04 | 17.82 | $69.93 | 295300 |
| 2024-09-03 | 18.00 | $69.74 | 237644 |
| 2024-08-30 | 18.17 | $70.91 | 131529 |
| 2024-08-29 | 17.91 | $70.45 | 187000 |
| 2024-08-28 | 17.51 | $70.22 | 118600 |
| 2024-08-27 | 17.22 | $70.70 | 120128 |
| 2024-08-26 | 16.67 | $70.75 | 107500 |
| 2024-08-23 | 15.89 | $70.44 | 111032 |
| 2024-08-22 | 15.20 | $69.24 | 162100 |
| 2024-08-21 | 14.95 | $69.49 | 155200 |
| 2024-08-20 | 14.54 | $69.11 | 145612 |
| 2024-08-19 | 14.21 | $69.27 | 98900 |
| 2024-08-16 | 13.86 | $68.81 | 143700 |
| 2024-08-15 | 13.74 | $68.53 | 144707 |
| 2024-08-14 | 13.68 | $67.75 | 250045 |
| 2024-08-13 | 14.03 | $67.32 | 302900 |
| 2024-08-12 | 14.59 | $66.47 | 137000 |
| 2024-08-09 | 15.18 | $66.32 | 153802 |
| 2024-08-08 | 15.65 | $66.05 | 185012 |
| 2024-08-07 | 16.05 | $64.92 | 318303 |
| 2024-08-06 | 16.36 | $64.90 | 345015 |
| 2024-08-05 | 16.26 | $64.00 | 493200 |
| 2024-08-02 | 15.61 | $65.13 | 310200 |
| 2024-08-01 | 15.70 | $66.59 | 346306 |
| 2024-07-31 | 16.31 | $68.08 | 346831 |
| 2024-07-30 | 15.95 | $67.05 | 275500 |
| 2024-07-29 | 16.30 | $66.86 | 142412 |
| 2024-07-26 | 16.76 | $67.07 | 169900 |
| 2024-07-25 | 17.16 | $66.51 | 2.1M |
| 2024-07-24 | 17.74 | $66.58 | 677200 |
| 2024-07-23 | 17.93 | $67.18 | 303909 |
| 2024-07-22 | 17.59 | $67.51 | 358733 |
| 2024-07-19 | 17.22 | $67.10 | 237008 |
| 2024-07-18 | 16.96 | $67.24 | 634100 |
| 2024-07-17 | 16.38 | $67.72 | 1.4M |
| 2024-07-16 | 15.28 | $68.21 | 451128 |
| 2024-07-15 | 14.13 | $67.49 | 3.3M |
| 2024-07-12 | 13.13 | $67.57 | 3.9M |
| 2024-07-11 | 12.09 | $67.11 | 3.1M |
| 2024-07-10 | 11.21 | $66.78 | 178246 |
| 2024-07-09 | 10.55 | $65.77 | 198700 |
| 2024-07-08 | 10.32 | $65.90 | 197348 |
| 2024-07-05 | 10.10 | $65.86 | 131605 |
| 2024-07-03 | 9.65 | $66.22 | 144728 |
| 2024-07-02 | 9.21 | $65.30 | 169200 |
| 2024-07-01 | 9.48 | $64.68 | 192743 |
| 2024-06-28 | 9.76 | $64.97 | 205749 |
| 2024-06-27 | 10.00 | $65.16 | 203647 |
| 2024-06-26 | 10.47 | $64.63 | 249016 |
| 2024-06-25 | 10.76 | $64.85 | 255706 |
| 2024-06-24 | 11.21 | $65.40 | 195834 |
| 2024-06-21 | 11.69 | $64.30 | 204209 |
| 2024-06-20 | 11.40 | $64.45 | 207616 |
| 2024-06-18 | 11.19 | $64.41 | 169714 |
| 2024-06-17 | 11.00 | $64.33 | 164300 |
| 2024-06-14 | 10.53 | $64.39 | 123000 |
| 2024-06-13 | 10.04 | $64.47 | 130936 |
| 2024-06-12 | 9.83 | $65.35 | 205839 |
| 2024-06-11 | 10.11 | $65.01 | 219106 |
| 2024-06-10 | 9.71 | $65.56 | 167149 |
| 2024-06-07 | 9.58 | $65.36 | 125600 |
| 2024-06-06 | 9.56 | $66.34 | 146500 |
| 2024-06-05 | 9.87 | $66.02 | 148131 |
| 2024-06-04 | 9.97 | $65.62 | 157300 |
| 2024-06-03 | 9.83 | $66.18 | 195700 |
| 2024-05-31 | 10.11 | $66.72 | 272400 |
| 2024-05-30 | 10.32 | $65.79 | 162438 |
| 2024-05-29 | 9.94 | $65.05 | 255800 |
| 2024-05-28 | 9.34 | $66.48 | 136313 |
| 2024-05-24 | 9.52 | $66.68 | 117800 |
| 2024-05-23 | 9.71 | $65.99 | 137000 |
| 2024-05-22 | 9.91 | $66.60 | 88500 |
| 2024-05-21 | 10.28 | $67.13 | 125600 |
| 2024-05-20 | 10.31 | $67.27 | 124828 |
| 2024-05-17 | 10.05 | $67.27 | 111800 |
| 2024-05-16 | 9.95 | $66.77 | 120548 |
| 2024-05-15 | 10.12 | $66.81 | 264542 |
| 2024-05-14 | 10.29 | $66.48 | 165400 |
| 2024-05-13 | 10.60 | $66.40 | 523700 |
| 2024-05-10 | 10.86 | $66.61 | 120543 |
| 2024-05-09 | 10.99 | $66.70 | 158800 |
| 2024-05-08 | 11.37 | $66.09 | 137406 |
| 2024-05-07 | 11.70 | $66.25 | 131500 |
| 2024-05-06 | 12.06 | $66.41 | 143313 |
| 2024-05-03 | 12.57 | $65.44 | 257219 |
| 2024-05-02 | 12.84 | $65.05 | 210218 |
| 2024-05-01 | 12.79 | $64.38 | 211500 |
| 2024-04-30 | 12.60 | $64.36 | 311400 |
| 2024-04-29 | 12.57 | $65.67 | 159600 |
| 2024-04-26 | 13.21 | $65.57 | 202208 |
| 2024-04-25 | 13.75 | $65.33 | 226324 |
| 2024-04-24 | 14.17 | $65.12 | 203626 |
| 2024-04-23 | 14.83 | $65.70 | 233414 |
| 2024-04-22 | 15.29 | $65.15 | 181202 |
| 2024-04-19 | 16.06 | $64.70 | 1.7M |
| 2024-04-18 | 16.56 | $64.21 | 202200 |
| 2024-04-17 | 16.84 | $64.11 | 255815 |
| 2024-04-16 | 17.03 | $63.81 | 238500 |
| 2024-04-15 | 16.95 | $64.31 | 447000 |
| 2024-04-12 | 17.24 | $64.80 | 385542 |
| 2024-04-11 | 17.85 | $65.82 | 303540 |
| 2024-04-10 | 18.49 | $66.14 | 390500 |
| 2024-04-09 | 18.74 | $67.12 | 437600 |
| 2024-04-08 | 18.40 | $66.83 | 217920 |
| 2024-04-05 | 18.16 | $66.73 | 169921 |
| 2024-04-04 | 18.00 | $66.29 | 224523 |
| 2024-04-03 | 17.68 | $66.55 | 412731 |
| 2024-04-02 | 17.60 | $66.31 | 301639 |
| 2024-04-01 | 17.76 | $66.66 | 277900 |
| 2024-03-28 | 17.61 | $66.81 | 217500 |
| 2024-03-27 | 17.33 | $66.43 | 210300 |
| 2024-03-26 | 17.34 | $65.83 | 321525 |
| 2024-03-25 | 17.47 | $65.94 | 365405 |
| 2024-03-22 | 17.54 | $65.94 | 272402 |
| 2024-03-21 | 17.61 | $66.62 | 169902 |
| 2024-03-20 | 17.04 | $66.74 | 272713 |
| 2024-03-19 | 16.61 | $65.77 | 242700 |
| 2024-03-18 | 16.57 | $66.03 | 247306 |
| 2024-03-15 | 16.18 | $66.07 | 309312 |
| 2024-03-14 | 15.77 | $66.13 | 116200 |
| 2024-03-13 | 15.33 | $66.81 | 167500 |
| 2024-03-12 | 14.43 | $66.23 | 206626 |
| 2024-03-11 | 13.81 | $66.01 | 156505 |
| 2024-03-08 | 13.26 | $65.86 | 224814 |
| 2024-03-07 | 12.47 | $66.17 | 279500 |
| 2024-03-06 | 11.82 | $65.33 | 264314 |
| 2024-03-05 | 11.47 | $64.81 | 339400 |
| 2024-03-04 | 11.36 | $64.81 | 384830 |
| 2024-03-01 | 11.32 | $65.00 | 125200 |
| 2024-02-29 | 11.28 | $64.40 | 532442 |
| 2024-02-28 | 11.65 | $64.04 | 203705 |
| 2024-02-27 | 12.20 | $64.39 | 222134 |
| 2024-02-26 | 12.48 | $64.59 | 307800 |
| 2024-02-23 | 12.63 | $64.85 | 212121 |
| 2024-02-22 | 12.71 | $64.58 | 1.2M |
| 2024-02-21 | 12.94 | $63.92 | 308638 |
| 2024-02-20 | 13.61 | $64.02 | 322000 |
| 2024-02-16 | 14.14 | $64.25 | 235900 |
| 2024-02-15 | 14.62 | $64.28 | 322930 |
| 2024-02-14 | 15.27 | $62.89 | 274100 |
| 2024-02-13 | 15.30 | $61.83 | 205200 |
| 2024-02-12 | 15.09 | $63.75 | 221400 |
| 2024-02-09 | 15.39 | $63.61 | 161843 |
| 2024-02-08 | 16.05 | $63.34 | 250400 |
| 2024-02-07 | 16.83 | $63.37 | 700200 |
| 2024-02-06 | 17.56 | $63.22 | 147438 |
| 2024-02-05 | 18.41 | $62.68 | 164800 |
| 2024-02-02 | 19.34 | $63.69 | 230418 |
| 2024-02-01 | 19.75 | $64.07 | 242900 |
| 2024-01-31 | 19.87 | $63.57 | 202717 |
| 2024-01-30 | 19.99 | $64.40 | 196440 |
| 2024-01-29 | 19.87 | $64.25 | 120200 |
| 2024-01-26 | 19.86 | $63.79 | 188000 |
| 2024-01-25 | 20.08 | $63.60 | 129041 |
| 2024-01-24 | 20.50 | $63.10 | 178200 |
| 2024-01-23 | 20.95 | $63.34 | 193841 |
| 2024-01-22 | 21.74 | $63.01 | 168610 |
| 2024-01-19 | 22.58 | $63.15 | 190312 |
| 2024-01-18 | 23.60 | $62.37 | 424000 |
| 2024-01-17 | 24.53 | $62.11 | 231200 |
| 2024-01-16 | 25.34 | $62.93 | 196936 |
| 2024-01-12 | 26.52 | $63.47 | 154740 |
| 2024-01-11 | 27.18 | $63.38 | 194500 |
| 2024-01-10 | 28.09 | $63.68 | 419219 |
| 2024-01-09 | 28.24 | $63.59 | 172200 |
| 2024-01-08 | 28.41 | $64.10 | 138231 |
| 2024-01-05 | 28.54 | $63.62 | 165800 |
| 2024-01-04 | 28.57 | $63.45 | 163121 |
| 2024-01-03 | 28.86 | $63.28 | 164722 |
| 2024-01-02 | 29.27 | $63.47 | 166700 |
| 2023-12-29 | 29.31 | $64.12 | 381136 |
| 2023-12-28 | 28.76 | $64.15 | 258200 |
| 2023-12-27 | 28.04 | $64.43 | 244125 |
| 2023-12-26 | 27.14 | $64.38 | 283800 |
| 2023-12-22 | 26.27 | $63.67 | 258820 |
| 2023-12-21 | 25.53 | $63.19 | 202644 |
| 2023-12-20 | 25.07 | $62.31 | 448800 |
| 2023-12-19 | 24.58 | $63.18 | 648400 |
| 2023-12-18 | 23.86 | $62.80 | 252800 |
| 2023-12-15 | 23.20 | $62.51 | 212500 |
| 2023-12-14 | 22.49 | $63.17 | 631807 |
| 2023-12-13 | 21.43 | $62.22 | 321200 |
| 2023-12-12 | 20.67 | $60.81 | 1.1M |
| 2023-12-11 | 20.55 | $61.06 | 139423 |
| 2023-12-08 | 20.24 | $60.92 | 230100 |
| 2023-12-07 | 19.92 | $60.69 | 248000 |
| 2023-12-06 | 19.73 | $60.73 | 277400 |
| 2023-12-05 | 19.33 | $61.11 | 193500 |
| 2023-12-04 | 18.64 | $61.34 | 220200 |
| 2023-12-01 | 17.91 | $61.59 | 209420 |
| 2023-11-30 | 17.15 | $60.71 | 311300 |
| 2023-11-29 | 16.74 | $60.16 | 181600 |
| 2023-11-28 | 16.49 | $59.99 | 213921 |
| 2023-11-27 | 16.35 | $59.80 | 150704 |
| 2023-11-24 | 16.32 | $60.11 | 64142 |
| 2023-11-22 | 16.22 | $59.75 | 129844 |
| 2023-11-21 | 16.33 | $59.71 | 117107 |
| 2023-11-20 | 16.16 | $59.98 | 223900 |
| 2023-11-17 | 16.05 | $59.83 | 142248 |
| 2023-11-16 | 15.98 | $59.17 | 112840 |
| 2023-11-15 | 16.13 | $59.49 | 209327 |
| 2023-11-14 | 15.99 | $59.41 | 117700 |
| 2023-11-13 | 15.98 | $58.07 | 123441 |
| 2023-11-10 | 16.56 | $57.83 | 124500 |
| 2023-11-09 | 17.41 | $57.65 | 192600 |
| 2023-11-08 | 18.04 | $57.50 | 152101 |
| 2023-11-07 | 18.97 | $57.73 | 125600 |
| 2023-11-06 | 19.83 | $58.41 | 176900 |
| 2023-11-03 | 20.29 | $58.82 | 177600 |
| 2023-11-02 | 20.76 | $57.94 | 114800 |
| 2023-11-01 | 21.78 | $55.72 | 128000 |
| 2023-10-31 | 21.52 | $55.17 | 193800 |
| 2023-10-30 | 20.81 | $55.28 | 540939 |
| 2023-10-27 | 20.06 | $54.74 | 139900 |
| 2023-10-26 | 19.13 | $55.34 | 200611 |
| 2023-10-25 | 18.37 | $55.72 | 133912 |
| 2023-10-24 | 17.76 | $55.98 | 204704 |
| 2023-10-23 | 17.21 | $56.33 | 117027 |
| 2023-10-20 | 16.71 | $56.50 | 154706 |
| 2023-10-19 | 16.43 | $57.14 | 167900 |
| 2023-10-18 | 16.43 | $57.50 | 224500 |
| 2023-10-17 | 16.60 | $58.46 | 142242 |
| 2023-10-16 | 16.98 | $58.41 | 136621 |
| 2023-10-13 | 17.17 | $57.75 | 170328 |
| 2023-10-12 | 17.25 | $57.74 | 132318 |
| 2023-10-11 | 17.34 | $58.54 | 466600 |
| 2023-10-10 | 17.75 | $58.11 | 219600 |
| 2023-10-09 | 18.04 | $57.57 | 195502 |
| 2023-10-06 | 17.93 | $56.97 | 290300 |
| 2023-10-05 | 17.45 | $56.52 | 173800 |
| 2023-10-04 | 16.48 | $55.99 | 203800 |
| 2023-10-03 | 15.17 | $56.15 | 167716 |
| 2023-10-02 | 13.97 | $56.81 | 317300 |
| 2023-09-29 | 13.01 | $58.15 | 197649 |
| 2023-09-28 | 12.67 | $58.68 | 2.2M |
| 2023-09-27 | 12.04 | $58.09 | 443237 |
| 2023-09-26 | 11.18 | $58.31 | 173607 |
| 2023-09-25 | 10.60 | $59.29 | 112717 |
| 2023-09-22 | 10.22 | $59.09 | 119200 |
| 2023-09-21 | 9.97 | $59.11 | 169000 |
| 2023-09-20 | 9.76 | $60.46 | 170900 |
| 2023-09-19 | 10.16 | $60.63 | 165100 |
| 2023-09-18 | 10.53 | $61.54 | 171606 |
| 2023-09-15 | 10.23 | $61.72 | 232422 |
| 2023-09-14 | 9.84 | $61.72 | 158248 |
| 2023-09-13 | 9.50 | $60.62 | 458942 |
| 2023-09-12 | 9.73 | $60.39 | 94009 |
| 2023-09-11 | 10.17 | $60.18 | 109500 |
| 2023-09-08 | 10.62 | $59.56 | 165316 |
| 2023-09-07 | 10.78 | $59.54 | 200000 |
| 2023-09-06 | 10.95 | $60.02 | 357200 |
| 2023-09-05 | 11.26 | $60.54 | 112400 |
| 2023-09-01 | 11.56 | $61.13 | 163000 |
| 2023-08-31 | 11.57 | $60.72 | 218100 |
| 2023-08-30 | 11.69 | $60.70 | 208400 |
| 2023-08-29 | 11.92 | $60.36 | 404905 |
| 2023-08-28 | 12.48 | $59.35 | 113613 |
| 2023-08-25 | 12.57 | $58.81 | 82615 |
| 2023-08-24 | 12.28 | $58.77 | 170500 |
| 2023-08-23 | 12.31 | $59.26 | 140000 |
| 2023-08-22 | 12.34 | $58.64 | 197200 |
| 2023-08-21 | 12.15 | $58.97 | 88639 |
| 2023-08-18 | 12.02 | $59.05 | 118700 |
| 2023-08-17 | 11.77 | $59.09 | 115800 |
| 2023-08-16 | 11.72 | $59.36 | 141242 |
| 2023-08-15 | 11.48 | $59.52 | 116742 |
| 2023-08-14 | 11.36 | $60.86 | 93800 |
| 2023-08-11 | 11.92 | $61.21 | 206921 |
| 2023-08-10 | 12.48 | $61.11 | 123921 |
| 2023-08-09 | 12.98 | $60.97 | 97600 |
| 2023-08-08 | 13.41 | $60.77 | 191900 |
| 2023-08-07 | 13.68 | $61.21 | 148800 |
| 2023-08-04 | 14.28 | $61.01 | 179635 |
| 2023-08-03 | 14.91 | $60.77 | 151100 |
| 2023-08-02 | 15.41 | $61.14 | 203400 |
| 2023-08-01 | 16.11 | $62.41 | 312637 |
| 2023-07-31 | 16.15 | $63.16 | 209300 |
| 2023-07-28 | 15.62 | $62.65 | 373115 |
| 2023-07-27 | 15.38 | $62.24 | 364600 |
| 2023-07-26 | 15.12 | $62.88 | 286900 |
| 2023-07-25 | 14.58 | $62.94 | 97700 |
| 2023-07-24 | 13.64 | $63.01 | 117244 |
| 2023-07-21 | 12.65 | $62.59 | 95137 |
| 2023-07-20 | 11.84 | $62.59 | 158400 |
| 2023-07-19 | 10.98 | $62.63 | 138300 |
| 2023-07-18 | 10.13 | $62.27 | 113202 |
| 2023-07-17 | 9.41 | $61.75 | 188621 |
| 2023-07-14 | 8.86 | $61.74 | 186129 |
| 2023-07-13 | 8.19 | $62.26 | 149800 |
| 2023-07-12 | 7.57 | $61.08 | 132300 |
| 2023-07-11 | 7.45 | $60.39 | 156535 |
| 2023-07-10 | 7.84 | $60.06 | 129000 |
| 2023-07-07 | 8.09 | $60.04 | 119915 |
| 2023-07-06 | 8.36 | $59.57 | 184800 |
| 2023-07-05 | 8.59 | $60.87 | 171400 |
| 2023-07-03 | 8.38 | $61.53 | 194723 |
| 2023-06-30 | 7.97 | $61.26 | 249024 |
| 2023-06-29 | 7.73 | $60.52 | 459200 |
| 2023-06-28 | 7.96 | $60.22 | 262200 |
| 2023-06-27 | 8.32 | $60.28 | 220130 |
| 2023-06-26 | 8.70 | $59.89 | 381632 |
| 2023-06-23 | 8.94 | $59.18 | 367045 |
| 2023-06-22 | 8.69 | $59.78 | 386200 |
| 2023-06-21 | 8.77 | $60.17 | 672800 |
| 2023-06-20 | 8.88 | $59.97 | 716700 |
| 2023-06-16 | 9.04 | $61.12 | 365900 |
| 2023-06-15 | 9.01 | $61.29 | 383538 |
| 2023-06-14 | 9.11 | $60.66 | 305900 |
| 2023-06-13 | 9.40 | $60.64 | 375140 |
| 2023-06-12 | 9.57 | $60.24 | 176017 |
| 2023-06-09 | 9.94 | $60.14 | 193900 |
| 2023-06-08 | 10.44 | $60.21 | 118121 |
| 2023-06-07 | 10.92 | $60.29 | 163800 |
| 2023-06-06 | 11.47 | $60.27 | 172420 |
| 2023-06-05 | 11.83 | $59.74 | 79782 |
| 2023-06-02 | 12.29 | $60.07 | 94205 |
| 2023-06-01 | 12.75 | $58.84 | 158222 |
| 2023-05-31 | 12.58 | $58.03 | 87526 |
| 2023-05-30 | 11.73 | $58.52 | 84300 |
| 2023-05-26 | 11.08 | $58.99 | 153300 |
| 2023-05-25 | 10.52 | $58.36 | 134816 |
| 2023-05-24 | 9.68 | $59.04 | 156300 |
| 2023-05-23 | 9.15 | $60.05 | 129522 |
| 2023-05-22 | 9.17 | $60.76 | 211510 |
| 2023-05-19 | 9.59 | $60.71 | 73700 |
| 2023-05-18 | 10.01 | $60.63 | 116729 |
| 2023-05-17 | 10.25 | $60.85 | 104200 |
| 2023-05-16 | 10.57 | $60.49 | 87100 |
| 2023-05-15 | 11.04 | $61.52 | 60100 |
| 2023-05-12 | 11.42 | $60.79 | 71212 |
| 2023-05-11 | 11.98 | $61.03 | 117000 |
| 2023-05-10 | 12.43 | $61.70 | 119201 |
| 2023-05-09 | 12.54 | $61.89 | 307200 |
| 2023-05-08 | 12.80 | $62.03 | 135219 |
| 2023-05-05 | 12.79 | $61.87 | 76748 |
| 2023-05-04 | 13.03 | $60.20 | 105926 |
| 2023-05-03 | 13.32 | $60.08 | 121800 |
| 2023-05-02 | 13.64 | $60.24 | 162700 |
| 2023-05-01 | 13.97 | $61.29 | 85509 |
| 2023-04-28 | 14.21 | $61.38 | 92800 |
| 2023-04-27 | 14.67 | $60.78 | 61529 |
| 2023-04-26 | 15.37 | $60.00 | 88500 |
| 2023-04-25 | 15.96 | $60.26 | 87742 |
| 2023-04-24 | 16.79 | $61.37 | 133048 |
| 2023-04-21 | 16.93 | $61.51 | 152000 |
| 2023-04-20 | 17.09 | $61.59 | 290041 |
| 2023-04-19 | 17.07 | $61.72 | 107840 |
| 2023-04-18 | 16.83 | $62.02 | 99900 |
| 2023-04-17 | 16.35 | $61.97 | 123403 |
| 2023-04-14 | 15.98 | $61.77 | 80145 |
| 2023-04-13 | 15.59 | $61.79 | 77126 |
| 2023-04-12 | 15.25 | $61.09 | 98700 |
| 2023-04-11 | 15.11 | $60.79 | 134300 |
| 2023-04-10 | 15.20 | $60.19 | 87300 |
| 2023-04-06 | 15.65 | $60.17 | 110300 |
| 2023-04-05 | 16.00 | $60.11 | 188600 |
| 2023-04-04 | 16.31 | $60.48 | 129700 |
| 2023-04-03 | 16.44 | $60.59 | 158300 |
| 2023-03-31 | 16.66 | $59.53 | 417400 |
| 2023-03-30 | 17.41 | $59.02 | 182630 |
| 2023-03-29 | 18.25 | $58.53 | 4.2M |
| 2023-03-28 | 18.79 | $57.82 | 92600 |
| 2023-03-27 | 18.97 | $57.52 | 141337 |
| 2023-03-24 | 18.94 | $56.81 | 113704 |
| 2023-03-23 | 18.42 | $56.76 | 971900 |
| 2023-03-22 | 18.09 | $56.82 | 86100 |
| 2023-03-21 | 17.88 | $57.39 | 91418 |
| 2023-03-20 | 17.82 | $57.31 | 104600 |
| 2023-03-17 | 17.52 | $56.67 | 93838 |
| 2023-03-16 | 16.93 | $57.22 | 153500 |
| 2023-03-15 | 16.31 | $56.59 | 177300 |
| 2023-03-14 | 15.16 | $57.76 | 118424 |
| 2023-03-13 | 14.52 | $57.25 | 212900 |
| 2023-03-10 | 13.45 | $57.45 | 176900 |
| 2023-03-09 | 12.63 | $58.38 | 107100 |
| 2023-03-08 | 12.20 | $59.38 | 98220 |
| 2023-03-07 | 12.14 | $59.24 | 98820 |
| 2023-03-06 | 12.09 | $60.49 | 68400 |
| 2023-03-03 | 12.57 | $60.82 | 72741 |
| 2023-03-02 | 13.08 | $60.09 | 67526 |
| 2023-03-01 | 13.37 | $59.74 | 125026 |
| 2023-02-28 | 13.53 | $59.50 | 340300 |
| 2023-02-27 | 13.73 | $59.93 | 119600 |
| 2023-02-24 | 14.17 | $59.65 | 108400 |
| 2023-02-23 | 14.11 | $59.87 | 205632 |
| 2023-02-22 | 14.37 | $59.84 | 288800 |
| 2023-02-21 | 14.84 | $60.06 | 207300 |
| 2023-02-17 | 15.58 | $61.15 | 115000 |
| 2023-02-16 | 15.94 | $61.49 | 116613 |
| 2023-02-15 | 15.90 | $62.11 | 376000 |
| 2023-02-14 | 15.66 | $62.38 | 522316 |
| 2023-02-13 | 15.20 | $62.35 | 421108 |
| 2023-02-10 | 14.82 | $62.03 | 295800 |
| 2023-02-09 | 14.65 | $61.38 | 2.9M |
| 2023-02-08 | 14.46 | $61.60 | 274013 |
| 2023-02-07 | 14.45 | $61.90 | 1.9M |
| 2023-02-06 | 14.44 | $61.48 | 73200 |
| 2023-02-03 | 14.70 | $62.10 | 84715 |
| 2023-02-02 | 14.60 | $62.35 | 123030 |
| 2023-02-01 | 14.23 | $62.49 | 101536 |
| 2023-01-31 | 13.92 | $62.61 | 113518 |
| 2023-01-30 | 13.64 | $61.56 | 89500 |
| 2023-01-27 | 13.52 | $62.20 | 73006 |
| 2023-01-26 | 13.13 | $62.18 | 179439 |
| 2023-01-25 | 12.83 | $61.56 | 364000 |
| 2023-01-24 | 12.74 | $61.66 | 187517 |
| 2023-01-23 | 12.51 | $61.66 | 168232 |
| 2023-01-20 | 12.30 | $61.29 | 102104 |
| 2023-01-19 | 12.24 | $60.35 | 148200 |
| 2023-01-18 | 12.48 | $60.34 | 86200 |
| 2023-01-17 | 12.57 | $61.14 | 169300 |
| 2023-01-13 | 12.36 | $60.76 | 69318 |
| 2023-01-12 | 12.28 | $60.43 | 82219 |
| 2023-01-11 | 12.32 | $59.58 | 142831 |
| 2023-01-10 | 12.72 | $59.23 | 321239 |
| 2023-01-09 | 13.28 | $59.42 | 129344 |
| 2023-01-06 | 13.65 | $58.97 | 76408 |
| 2023-01-05 | 14.33 | $57.48 | 135008 |
| 2023-01-04 | 14.39 | $58.11 | 403000 |
| 2023-01-03 | 14.54 | $56.89 | 190432 |
| 2022-12-30 | 14.40 | $57.29 | 156917 |
| 2022-12-29 | 14.36 | $57.64 | 156000 |
| 2022-12-28 | 14.33 | $56.79 | 153400 |
| 2022-12-27 | 14.29 | $57.78 | 106742 |
| 2022-12-23 | 14.45 | $57.25 | 125704 |
| 2022-12-22 | 14.37 | $56.75 | 97900 |
| 2022-12-21 | 14.08 | $57.47 | 133000 |
| 2022-12-20 | 14.13 | $56.65 | 163700 |
| 2022-12-19 | 13.74 | $56.71 | 110600 |
| 2022-12-16 | 13.48 | $57.25 | 166043 |
| 2022-12-15 | 13.35 | $57.73 | 216400 |
| 2022-12-14 | 13.41 | $58.96 | 132800 |
| 2022-12-13 | 13.98 | $59.43 | 135100 |
| 2022-12-12 | 14.62 | $59.27 | 94300 |
| 2022-12-09 | 14.92 | $58.88 | 158223 |
| 2022-12-08 | 15.66 | $59.18 | 110500 |
| 2022-12-07 | 16.40 | $58.96 | 511700 |
| 2022-12-06 | 17.21 | $59.03 | 154000 |
| 2022-12-05 | 18.06 | $59.91 | 119003 |
| 2022-12-02 | 18.52 | $61.20 | 77300 |
| 2022-12-01 | 18.47 | $61.61 | 99109 |
| 2022-11-30 | 18.19 | $61.21 | 142244 |
| 2022-11-29 | 18.11 | $60.14 | 151801 |
| 2022-11-28 | 18.32 | $60.40 | 100100 |
| 2022-11-25 | 18.33 | $61.49 | 62438 |
| 2022-11-23 | 17.95 | $61.21 | 144109 |
| 2022-11-22 | 17.69 | $60.94 | 271200 |
| 2022-11-21 | 17.50 | $59.83 | 143012 |
| 2022-11-18 | 17.68 | $60.08 | 341314 |
| 2022-11-17 | 17.51 | $60.19 | 375100 |
| 2022-11-16 | 17.37 | $60.25 | 248100 |
| 2022-11-15 | 16.92 | $60.48 | 363800 |
| 2022-11-14 | 16.42 | $60.09 | 176923 |
| 2022-11-11 | 15.90 | $60.74 | 234425 |
| 2022-11-10 | 15.16 | $60.20 | 464448 |
| 2022-11-09 | 14.60 | $57.42 | 629139 |
| 2022-11-08 | 14.52 | $58.70 | 97537 |
| 2022-11-07 | 14.10 | $58.18 | 87708 |
| 2022-11-04 | 13.95 | $57.90 | 99000 |
| 2022-11-03 | 13.80 | $56.28 | 118800 |
| 2022-11-02 | 14.27 | $56.63 | 131612 |
| 2022-11-01 | 14.30 | $57.51 | 114800 |
| 2022-10-31 | 13.90 | $57.35 | 245700 |
| 2022-10-28 | 13.85 | $57.40 | 244500 |
| 2022-10-27 | 13.80 | $57.36 | 103400 |
| 2022-10-26 | 13.61 | $57.04 | 232200 |
| 2022-10-25 | 13.56 | $56.35 | 112948 |
| 2022-10-24 | 13.97 | $55.44 | 254100 |
| 2022-10-21 | 14.65 | $55.53 | 127400 |
| 2022-10-20 | 15.36 | $54.10 | 105900 |
| 2022-10-19 | 16.01 | $54.46 | 144100 |
| 2022-10-18 | 16.42 | $54.84 | 366400 |
| 2022-10-17 | 16.92 | $54.27 | 173602 |
| 2022-10-14 | 17.19 | $52.87 | 191300 |
| 2022-10-13 | 17.39 | $54.22 | 212700 |
| 2022-10-12 | 17.54 | $52.74 | 144800 |
| 2022-10-11 | 17.10 | $52.78 | 174600 |
| 2022-10-10 | 16.67 | $53.54 | 148600 |
| 2022-10-07 | 16.46 | $54.04 | 175619 |
| 2022-10-06 | 16.36 | $55.16 | 212103 |
| 2022-10-05 | 16.57 | $56.55 | 266832 |
| 2022-10-04 | 17.11 | $57.38 | 140839 |
| 2022-10-03 | 17.82 | $55.43 | 111500 |
| 2022-09-30 | 17.87 | $53.45 | 141641 |
| 2022-09-29 | 17.38 | $54.03 | 164615 |
| 2022-09-28 | 16.71 | $54.83 | 293600 |
| 2022-09-27 | 16.02 | $53.44 | 323800 |
| 2022-09-26 | 14.92 | $53.51 | 383600 |
| 2022-09-23 | 13.76 | $54.46 | 252900 |
| 2022-09-22 | 12.73 | $56.34 | 278027 |
| 2022-09-21 | 12.25 | $56.97 | 499700 |
| 2022-09-20 | 11.96 | $57.94 | 125527 |
| 2022-09-19 | 11.85 | $59.41 | 111700 |
| 2022-09-16 | 11.85 | $58.67 | 443300 |
| 2022-09-15 | 11.59 | $59.49 | 136700 |
| 2022-09-14 | 11.66 | $60.23 | 129703 |
| 2022-09-13 | 11.94 | $60.05 | 139900 |
| 2022-09-12 | 12.23 | $61.88 | 105214 |
| 2022-09-09 | 12.53 | $61.06 | 146500 |
| 2022-09-08 | 13.13 | $59.57 | 83700 |
| 2022-09-07 | 13.08 | $58.95 | 182700 |
| 2022-09-06 | 12.71 | $58.26 | 265043 |
| 2022-09-02 | 12.47 | $58.86 | 203800 |
| 2022-09-01 | 12.37 | $58.41 | 132100 |
| 2022-08-31 | 11.61 | $58.94 | 2.0M |
| 2022-08-30 | 11.21 | $59.66 | 229009 |
| 2022-08-29 | 11.04 | $61.05 | 206800 |
| 2022-08-26 | 11.36 | $61.14 | 99500 |
| 2022-08-25 | 11.90 | $62.53 | 73900 |
| 2022-08-24 | 12.12 | $61.86 | 551708 |
| 2022-08-23 | 12.65 | $61.91 | 94519 |
| 2022-08-22 | 13.21 | $61.50 | 214019 |
| 2022-08-19 | 13.68 | $62.12 | 112114 |
| 2022-08-18 | 14.22 | $62.88 | 95300 |
| 2022-08-17 | 14.41 | $62.77 | 106700 |
| 2022-08-16 | 14.62 | $63.27 | 69400 |
| 2022-08-15 | 14.80 | $62.60 | 100800 |
| 2022-08-12 | 15.25 | $63.24 | 138600 |
| 2022-08-11 | 15.36 | $62.61 | 97400 |
| 2022-08-10 | 15.52 | $62.24 | 510000 |
| 2022-08-09 | 16.00 | $60.79 | 94200 |
| 2022-08-08 | 16.64 | $61.10 | 393111 |
| 2022-08-05 | 17.51 | $60.71 | 97700 |
| 2022-08-04 | 18.06 | $60.96 | 129049 |
| 2022-08-03 | 18.96 | $60.95 | 162944 |
| 2022-08-02 | 19.94 | $60.61 | 101542 |
| 2022-08-01 | 20.96 | $61.00 | 362300 |
| 2022-07-29 | 21.88 | $61.46 | 109224 |
| 2022-07-28 | 22.85 | $60.75 | 152921 |
| 2022-07-27 | 23.90 | $60.19 | 168349 |
| 2022-07-26 | 24.80 | $58.95 | 267446 |
| 2022-07-25 | 25.34 | $59.64 | 161800 |
| 2022-07-22 | 26.00 | $58.83 | 172834 |
| 2022-07-21 | 26.69 | $59.23 | 183749 |
| 2022-07-20 | 27.23 | $59.09 | 415000 |
| 2022-07-19 | 27.83 | $58.89 | 184900 |
| 2022-07-18 | 28.33 | $57.35 | 213516 |
| 2022-07-15 | 28.45 | $56.57 | 215400 |
| 2022-07-14 | 27.98 | $56.00 | 266819 |
| 2022-07-13 | 27.25 | $57.48 | 250400 |
| 2022-07-12 | 26.82 | $57.59 | 73000 |
| 2022-07-11 | 26.51 | $58.07 | 250522 |
| 2022-07-08 | 26.35 | $58.93 | 135300 |
| 2022-07-07 | 26.32 | $58.84 | 121300 |
| 2022-07-06 | 26.19 | $57.65 | 196000 |
| 2022-07-05 | 25.66 | $57.97 | 312800 |
| 2022-07-01 | 25.10 | $59.25 | 180041 |
| 2022-06-30 | 24.82 | $58.74 | 502739 |
| 2022-06-29 | 24.26 | $59.31 | 293828 |
| 2022-06-28 | 23.96 | $59.72 | 312700 |
| 2022-06-27 | 23.74 | $59.79 | 174123 |
| 2022-06-24 | 23.11 | $59.11 | 330700 |
| 2022-06-23 | 22.07 | $57.62 | 250005 |
| 2022-06-22 | 20.89 | $58.75 | 218600 |
| 2022-06-21 | 19.82 | $59.58 | 241800 |
| 2022-06-17 | 18.90 | $58.42 | 214600 |
| 2022-06-16 | 17.52 | $59.06 | 378000 |
| 2022-06-15 | 16.29 | $61.05 | 327429 |
| 2022-06-14 | 15.21 | $60.63 | 232700 |
| 2022-06-13 | 14.16 | $61.44 | 346200 |
| 2022-06-10 | 13.27 | $63.53 | 270400 |
| 2022-06-09 | 12.94 | $64.89 | 238600 |
| 2022-06-08 | 13.20 | $66.26 | 353500 |
| 2022-06-07 | 13.82 | $66.87 | 216100 |
| 2022-06-06 | 14.46 | $66.33 | 315000 |
| 2022-06-03 | 14.90 | $66.21 | 238500 |
| 2022-06-02 | 15.40 | $66.99 | 159900 |
| 2022-06-01 | 15.93 | $65.71 | 257300 |
| 2022-05-31 | 16.76 | $65.80 | 319309 |
| 2022-05-27 | 17.50 | $65.45 | 176600 |
| 2022-05-26 | 18.20 | $64.44 | 163146 |
| 2022-05-25 | 18.61 | $63.79 | 194421 |
| 2022-05-24 | 18.71 | $63.52 | 175600 |
| 2022-05-23 | 18.66 | $64.13 | 145143 |
| 2022-05-20 | 18.78 | $63.03 | 283700 |
| 2022-05-19 | 18.64 | $63.07 | 354117 |
| 2022-05-18 | 18.57 | $62.54 | 1.3M |
| 2022-05-17 | 18.49 | $64.16 | 246800 |
| 2022-05-16 | 18.76 | $63.12 | 274000 |
| 2022-05-13 | 18.74 | $62.39 | 310308 |
| 2022-05-12 | 18.45 | $60.81 | 315723 |
| 2022-05-11 | 17.37 | $61.40 | 463800 |
| 2022-05-10 | 16.54 | $61.26 | 1.2M |
| 2022-05-09 | 15.66 | $61.64 | 223000 |
| 2022-05-06 | 14.93 | $64.23 | 258721 |
| 2022-05-05 | 14.72 | $64.65 | 349600 |
| 2022-05-04 | 14.70 | $66.55 | 179724 |
| 2022-05-03 | 14.98 | $65.30 | 216626 |
| 2022-05-02 | 14.85 | $64.45 | 289900 |
| 2022-04-29 | 14.12 | $64.68 | 197908 |
| 2022-04-28 | 13.69 | $66.05 | 178900 |
| 2022-04-27 | 13.12 | $64.72 | 277500 |
| 2022-04-26 | 11.89 | $64.47 | 334600 |
| 2022-04-25 | 10.68 | $65.93 | 297501 |
| 2022-04-22 | 9.47 | $66.59 | 212700 |
| 2022-04-21 | 8.76 | $68.75 | 418200 |
| 2022-04-20 | 8.95 | $70.22 | 147702 |
| 2022-04-19 | 8.92 | $69.76 | 360400 |
| 2022-04-18 | 9.31 | $69.22 | 264317 |
| 2022-04-14 | 9.74 | $69.17 | 237100 |
| 2022-04-13 | 10.23 | $69.30 | 298541 |
| 2022-04-12 | 10.75 | $68.58 | 170900 |
| 2022-04-11 | 11.30 | $69.00 | 260101 |
| 2022-04-08 | 11.77 | $69.56 | 119500 |
| 2022-04-07 | 12.08 | $69.36 | 268032 |
| 2022-04-06 | 12.49 | $69.57 | 281300 |
| 2022-04-05 | 12.59 | $70.23 | 396600 |
| 2022-04-04 | 12.21 | $70.69 | 109900 |
| 2022-04-01 | 12.16 | $70.12 | 89203 |
| 2022-03-31 | 12.25 | $70.14 | 90400 |
| 2022-03-30 | 12.10 | $70.77 | 368314 |
| 2022-03-29 | 11.65 | $70.61 | 145500 |
| 2022-03-28 | 11.29 | $70.23 | 274800 |
| 2022-03-25 | 11.13 | $70.61 | 114934 |
| 2022-03-24 | 10.83 | $69.95 | 191100 |
| 2022-03-23 | 10.70 | $69.65 | 170003 |
| 2022-03-22 | 10.57 | $70.29 | 527024 |
| 2022-03-21 | 10.26 | $70.04 | 221700 |
| 2022-03-18 | 10.04 | $69.40 | 112100 |
| 2022-03-17 | 10.04 | $69.15 | 145400 |
| 2022-03-16 | 10.16 | $67.74 | 129200 |
| 2022-03-15 | 10.55 | $66.45 | 102900 |
| 2022-03-14 | 10.32 | $66.27 | 204847 |
| 2022-03-11 | 10.25 | $67.26 | 266424 |
| 2022-03-10 | 10.67 | $67.62 | 222000 |
| 2022-03-09 | 10.89 | $67.16 | 359700 |
| 2022-03-08 | 10.91 | $65.90 | 375124 |
| 2022-03-07 | 10.69 | $66.60 | 873300 |
| 2022-03-04 | 10.78 | $67.32 | 3.1M |
| 2022-03-03 | 10.70 | $67.07 | 110719 |
| 2022-03-02 | 10.90 | $67.30 | 259700 |
| 2022-03-01 | 10.99 | $65.76 | 161500 |
| 2022-02-28 | 10.88 | $66.61 | 193625 |
| 2022-02-25 | 10.85 | $66.60 | 850100 |
| 2022-02-24 | 10.76 | $64.92 | 228800 |
| 2022-02-23 | 9.81 | $65.07 | 220421 |
| 2022-02-22 | 9.47 | $65.58 | 195102 |
| 2022-02-18 | 9.10 | $65.86 | 128100 |
| 2022-02-17 | 9.10 | $66.68 | 116401 |
| 2022-02-16 | 9.46 | $67.53 | 259900 |
| 2022-02-15 | 9.74 | $67.67 | 112600 |
| 2022-02-14 | 10.06 | $67.20 | 203800 |
| 2022-02-11 | 10.45 | $67.76 | 201423 |
| 2022-02-10 | 10.60 | $68.02 | 307800 |
| 2022-02-09 | 10.58 | $68.47 | 256900 |
| 2022-02-08 | 10.76 | $67.56 | 199118 |
| 2022-02-07 | 11.30 | $67.26 | 111900 |
| 2022-02-04 | 11.80 | $66.90 | 177200 |
| 2022-02-03 | 12.22 | $66.77 | 144700 |
| 2022-02-02 | 12.74 | $67.78 | 204000 |
| 2022-02-01 | 13.25 | $67.44 | 313518 |
| 2022-01-31 | 13.93 | $66.63 | 361434 |
| 2022-01-28 | 14.29 | $65.27 | 391039 |
| 2022-01-27 | 14.00 | $64.80 | 409248 |
| 2022-01-26 | 13.81 | $65.31 | 516828 |
| 2022-01-25 | 13.73 | $65.47 | 381400 |
| 2022-01-24 | 13.33 | $65.29 | 430900 |
| 2022-01-21 | 12.53 | $65.59 | 238800 |
| 2022-01-20 | 12.63 | $67.46 | 181300 |
| 2022-01-19 | 12.83 | $67.96 | 143400 |
| 2022-01-18 | 12.77 | $68.23 | 168149 |
| 2022-01-14 | 12.75 | $68.30 | 115500 |
| 2022-01-13 | 12.79 | $68.27 | 170047 |
| 2022-01-12 | 12.50 | $68.73 | 175400 |
| 2022-01-11 | 12.37 | $67.86 | 304547 |
| 2022-01-10 | 12.64 | $66.76 | 177300 |
| 2022-01-07 | 13.07 | $66.96 | 176748 |
| 2022-01-06 | 13.71 | $66.41 | 213400 |
| 2022-01-05 | 14.27 | $66.00 | 347210 |
| 2022-01-04 | 15.00 | $66.86 | 168828 |
| 2022-01-03 | 15.28 | $67.44 | 220615 |
| 2021-12-31 | 15.77 | $67.20 | 80439 |
| 2021-12-30 | 16.40 | $66.89 | 113300 |
| 2021-12-29 | 17.14 | $66.78 | 140000 |
| 2021-12-28 | 17.98 | $66.90 | 138920 |
| 2021-12-27 | 18.72 | $66.96 | 126439 |
| 2021-12-23 | 19.61 | $66.31 | 163400 |
| 2021-12-22 | 20.44 | $65.65 | 244240 |
| 2021-12-21 | 20.94 | $64.75 | 261730 |
| 2021-12-20 | 20.94 | $64.00 | 293700 |
| 2021-12-17 | 20.57 | $64.73 | 225207 |
| 2021-12-16 | 20.71 | $65.58 | 224127 |
| 2021-12-15 | 21.15 | $65.35 | 191800 |
| 2021-12-14 | 21.07 | $64.85 | 113000 |
| 2021-12-13 | 21.21 | $65.24 | 189430 |
| 2021-12-10 | 21.53 | $66.18 | 82500 |
| 2021-12-09 | 22.38 | $66.24 | 77313 |
| 2021-12-08 | 23.40 | $67.07 | 371146 |
| 2021-12-07 | 24.36 | $67.31 | 76000 |
| 2021-12-06 | 25.38 | $65.78 | 152000 |
| 2021-12-03 | 25.93 | $64.59 | 143000 |
| 2021-12-02 | 26.34 | $65.19 | 217338 |
| 2021-12-01 | 26.60 | $64.11 | 184314 |
| 2021-11-30 | 26.88 | $65.01 | 188600 |
| 2021-11-29 | 27.59 | $66.52 | 120200 |
| 2021-11-26 | 29.01 | $66.95 | 121313 |
| 2021-11-24 | 30.23 | $68.26 | 167700 |
| 2021-11-23 | 31.23 | $67.96 | 120502 |
| 2021-11-22 | 32.52 | $67.62 | 108412 |
| 2021-11-19 | 33.74 | $68.23 | 83900 |
| 2021-11-18 | 34.49 | $68.82 | 71900 |
| 2021-11-17 | 35.11 | $68.67 | 155400 |
| 2021-11-16 | 35.49 | $69.09 | 151800 |
| 2021-11-15 | 35.36 | $69.24 | 261432 |
| 2021-11-12 | 35.17 | $69.31 | 57309 |
| 2021-11-11 | 35.05 | $68.41 | 73700 |
| 2021-11-10 | 35.27 | $68.63 | 114700 |
| 2021-11-09 | 35.47 | $69.16 | 168400 |
| 2021-11-08 | 35.40 | $69.07 | 68900 |
| 2021-11-05 | 35.00 | $68.85 | 92438 |
| 2021-11-04 | 34.68 | $68.53 | 280104 |
| 2021-11-03 | 34.44 | $68.55 | 84042 |
| 2021-11-02 | 34.23 | $68.23 | 104400 |
| 2021-11-01 | 34.08 | $68.68 | 100100 |
| 2021-10-29 | 33.93 | $67.97 | 302030 |
| 2021-10-28 | 33.99 | $68.51 | 154205 |
| 2021-10-27 | 34.06 | $67.56 | 131206 |
| 2021-10-26 | 34.30 | $68.08 | 126640 |
| 2021-10-25 | 34.10 | $68.51 | 83401 |
| 2021-10-22 | 33.68 | $68.36 | 65900 |
| 2021-10-21 | 33.23 | $68.33 | 95800 |
| 2021-10-20 | 32.60 | $68.51 | 268900 |
| 2021-10-19 | 31.93 | $67.96 | 62331 |
| 2021-10-18 | 31.42 | $67.52 | 73305 |
| 2021-10-15 | 31.02 | $67.36 | 74900 |
| 2021-10-14 | 30.65 | $66.91 | 60200 |
| 2021-10-13 | 30.39 | $65.89 | 77500 |
| 2021-10-12 | 30.51 | $65.27 | 40900 |
| 2021-10-11 | 30.82 | $65.20 | 67400 |
| 2021-10-08 | 31.09 | $65.30 | 62345 |
| 2021-10-07 | 31.53 | $64.78 | 75900 |
| 2021-10-06 | 32.21 | $63.83 | 97838 |
| 2021-10-05 | 33.39 | $63.88 | 84700 |
| 2021-10-04 | 34.35 | $63.48 | 123137 |
| 2021-10-01 | 35.51 | $63.43 | 123200 |
| 2021-09-30 | 36.82 | $62.95 | 110800 |
| 2021-09-29 | 38.10 | $62.84 | 80200 |
| 2021-09-28 | 39.52 | $63.22 | 123736 |
| 2021-09-27 | 40.94 | $64.31 | 94237 |
| 2021-09-24 | 41.94 | $63.92 | 90418 |
| 2021-09-23 | 43.18 | $64.10 | 105235 |
| 2021-09-22 | 44.36 | $63.29 | 100400 |
| 2021-09-21 | 45.82 | $62.58 | 109700 |
| 2021-09-20 | 47.66 | $62.69 | 148700 |
| 2021-09-17 | 49.64 | $63.94 | 66400 |
| 2021-09-16 | 50.68 | $64.67 | 158418 |
| 2021-09-15 | 51.34 | $65.27 | 70600 |
| 2021-09-14 | 52.01 | $64.50 | 126500 |
| 2021-09-13 | 52.71 | $65.03 | 90538 |
| 2021-09-10 | 53.22 | $64.81 | 187700 |
| 2021-09-09 | 53.74 | $65.12 | 77700 |
| 2021-09-08 | 54.34 | $65.19 | 162009 |
| 2021-09-07 | 54.98 | $65.53 | 144300 |
| 2021-09-03 | 55.39 | $66.16 | 77500 |
| 2021-09-02 | 55.56 | $66.06 | 135300 |
| 2021-09-01 | 55.78 | $65.24 | 107401 |
| 2021-08-31 | 56.12 | $64.95 | 150500 |
| 2021-08-30 | 56.51 | $65.10 | 192648 |
| 2021-08-27 | 56.82 | $65.28 | 158100 |
| 2021-08-26 | 57.15 | $64.53 | 87100 |
| 2021-08-25 | 57.53 | $65.33 | 71400 |
| 2021-08-24 | 57.69 | $65.19 | 186600 |
| 2021-08-23 | 57.86 | $64.62 | 68700 |
| 2021-08-20 | 58.13 | $63.46 | 135600 |
| 2021-08-19 | 58.58 | $63.05 | 81747 |
| 2021-08-18 | 59.06 | $64.13 | 86200 |
| 2021-08-17 | 59.01 | $64.53 | 100200 |
| 2021-08-16 | 58.95 | $65.16 | 67200 |
| 2021-08-13 | 58.55 | $65.54 | 113324 |
| 2021-08-12 | 57.91 | $65.56 | 79828 |
| 2021-08-11 | 57.25 | $65.66 | 80134 |
| 2021-08-10 | 56.45 | $65.45 | 115407 |
| 2021-08-09 | 55.63 | $64.95 | 59300 |
| 2021-08-06 | 54.79 | $65.15 | 218800 |
| 2021-08-05 | 53.83 | $65.07 | 74900 |
| 2021-08-04 | 52.82 | $64.64 | 89629 |
| 2021-08-03 | 51.77 | $64.79 | 110320 |
| 2021-08-02 | 50.67 | $64.80 | 169631 |
| 2021-07-30 | 49.40 | $64.85 | 73100 |
| 2021-07-29 | 48.09 | $65.04 | 117732 |
| 2021-07-28 | 46.65 | $64.31 | 141701 |
| 2021-07-27 | 45.17 | $63.91 | 78100 |
| 2021-07-26 | 43.62 | $64.15 | 127238 |
| 2021-07-23 | 41.91 | $64.15 | 107800 |
| 2021-07-22 | 40.11 | $63.82 | 56114 |
| 2021-07-21 | 38.22 | $63.88 | 117408 |
| 2021-07-20 | 36.24 | $62.75 | 153938 |
| 2021-07-19 | 34.18 | $61.83 | 157500 |
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