Is Vanguard Intermediate-Term Bond ETF (BIV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Vanguard Intermediate-Term Bond ETF (BIV) research center and poll results.
AMEX : BIV
Vanguard Intermediate-Term Bond ETF
$76.14 USD
$0.05 (0.07%)
- Volume
- 2.86M
- Average Volume
- 1.55M
- Market Capitalization
- $52.68B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $79.09
- Year Low
- $75.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
76.35
2026-07-17
Close Price
$76.14
Vol: 8.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
71.36
Average
77.87
Maximum
90.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 76.35 | $76.14 | 8.0M |
| 2026-07-16 | 76.36 | $76.09 | 1.2M |
| 2026-07-15 | 76.39 | $76.13 | 1.3M |
| 2026-07-14 | 76.41 | $75.92 | 1.6M |
| 2026-07-13 | 76.44 | $75.72 | 1.8M |
| 2026-07-10 | 76.48 | $76.02 | 1.4M |
| 2026-07-09 | 76.48 | $76.08 | 1.2M |
| 2026-07-08 | 76.49 | $75.96 | 1.7M |
| 2026-07-07 | 76.49 | $76.10 | 1.6M |
| 2026-07-06 | 76.49 | $76.46 | 1.4M |
| 2026-07-02 | 76.49 | $76.43 | 1.2M |
| 2026-07-01 | 76.48 | $76.31 | 1.3M |
| 2026-06-30 | 76.49 | $76.70 | 2.9M |
| 2026-06-29 | 76.48 | $77.03 | 1.3M |
| 2026-06-26 | 76.47 | $76.99 | 1.2M |
| 2026-06-25 | 76.46 | $76.85 | 1.2M |
| 2026-06-24 | 76.45 | $76.78 | 1.2M |
| 2026-06-23 | 76.44 | $76.42 | 1.3M |
| 2026-06-22 | 76.43 | $76.34 | 1.3M |
| 2026-06-18 | 76.43 | $76.53 | 1.5M |
| 2026-06-17 | 76.41 | $76.31 | 1.9M |
| 2026-06-16 | 76.38 | $76.68 | 955000 |
| 2026-06-15 | 76.35 | $76.56 | 1.2M |
| 2026-06-12 | 76.32 | $76.48 | 1.6M |
| 2026-06-11 | 76.33 | $76.58 | 1.9M |
| 2026-06-10 | 76.33 | $76.10 | 1.4M |
| 2026-06-09 | 76.36 | $76.18 | 1.8M |
| 2026-06-08 | 76.39 | $76.01 | 1.5M |
| 2026-06-05 | 76.44 | $76.05 | 1.6M |
| 2026-06-04 | 76.47 | $76.44 | 1.1M |
| 2026-06-03 | 76.50 | $76.34 | 1.6M |
| 2026-06-02 | 76.52 | $76.51 | 1.8M |
| 2026-06-01 | 76.53 | $76.45 | 1.8M |
| 2026-05-29 | 76.54 | $76.85 | 1.3M |
| 2026-05-28 | 76.55 | $76.76 | 1.6M |
| 2026-05-27 | 76.56 | $76.62 | 1.3M |
| 2026-05-26 | 76.59 | $76.58 | 1.3M |
| 2026-05-22 | 76.62 | $76.30 | 1.5M |
| 2026-05-21 | 76.68 | $76.23 | 2.7M |
| 2026-05-20 | 76.73 | $76.20 | 2.2M |
| 2026-05-19 | 76.79 | $75.73 | 2.0M |
| 2026-05-18 | 76.87 | $76.02 | 2.0M |
| 2026-05-15 | 76.96 | $76.06 | 1.8M |
| 2026-05-14 | 77.04 | $76.56 | 1.3M |
| 2026-05-13 | 77.07 | $76.62 | 1.3M |
| 2026-05-12 | 77.11 | $76.59 | 1.4M |
| 2026-05-11 | 77.16 | $76.82 | 1.0M |
| 2026-05-08 | 77.19 | $77.01 | 2.1M |
| 2026-05-07 | 77.20 | $76.80 | 1.7M |
| 2026-05-06 | 77.22 | $77.03 | 1.3M |
| 2026-05-05 | 77.23 | $76.69 | 1.7M |
| 2026-05-04 | 77.25 | $76.59 | 1.6M |
| 2026-05-01 | 77.27 | $76.82 | 2.1M |
| 2026-04-30 | 77.28 | $77.02 | 1.7M |
| 2026-04-29 | 77.28 | $76.87 | 2.4M |
| 2026-04-28 | 77.29 | $77.22 | 1.2M |
| 2026-04-27 | 77.28 | $77.28 | 1.2M |
| 2026-04-24 | 77.24 | $77.42 | 1.5M |
| 2026-04-23 | 77.19 | $77.30 | 1.3M |
| 2026-04-22 | 77.18 | $77.43 | 1.3M |
| 2026-04-21 | 77.15 | $77.34 | 1.9M |
| 2026-04-20 | 77.13 | $77.64 | 1.4M |
| 2026-04-17 | 77.09 | $77.65 | 1.1M |
| 2026-04-16 | 77.07 | $77.32 | 1.2M |
| 2026-04-15 | 77.07 | $77.45 | 1.1M |
| 2026-04-14 | 77.08 | $77.56 | 1.5M |
| 2026-04-13 | 77.07 | $77.35 | 1.3M |
| 2026-04-10 | 77.06 | $77.16 | 2.7M |
| 2026-04-09 | 77.07 | $77.31 | 1.3M |
| 2026-04-08 | 77.08 | $77.25 | 3.6M |
| 2026-04-07 | 77.12 | $77.07 | 2.0M |
| 2026-04-06 | 77.17 | $76.92 | 2.0M |
| 2026-04-02 | 77.22 | $77.08 | 2.1M |
| 2026-04-01 | 77.27 | $76.90 | 2.4M |
| 2026-03-31 | 77.34 | $77.18 | 2.8M |
| 2026-03-30 | 77.40 | $76.93 | 2.9M |
| 2026-03-27 | 77.47 | $76.52 | 2.7M |
| 2026-03-26 | 77.60 | $76.52 | 2.8M |
| 2026-03-25 | 77.71 | $77.07 | 2.4M |
| 2026-03-24 | 77.79 | $76.77 | 3.8M |
| 2026-03-23 | 77.89 | $76.99 | 4.7M |
| 2026-03-20 | 77.98 | $76.70 | 2.8M |
| 2026-03-19 | 78.07 | $77.35 | 3.3M |
| 2026-03-18 | 78.13 | $77.30 | 3.4M |
| 2026-03-17 | 78.19 | $77.65 | 1.6M |
| 2026-03-16 | 78.24 | $77.45 | 1.8M |
| 2026-03-13 | 78.30 | $77.16 | 2.3M |
| 2026-03-12 | 78.36 | $77.26 | 2.6M |
| 2026-03-11 | 78.39 | $77.60 | 2.3M |
| 2026-03-10 | 78.42 | $77.93 | 1.9M |
| 2026-03-09 | 78.42 | $78.16 | 2.3M |
| 2026-03-06 | 78.40 | $77.93 | 2.4M |
| 2026-03-05 | 78.40 | $78.02 | 2.8M |
| 2026-03-04 | 78.38 | $78.27 | 2.9M |
| 2026-03-03 | 78.34 | $78.34 | 2.4M |
| 2026-03-02 | 78.30 | $78.41 | 2.4M |
| 2026-02-27 | 78.27 | $79.03 | 1.9M |
| 2026-02-26 | 78.21 | $78.82 | 2.2M |
| 2026-02-25 | 78.16 | $78.69 | 1.5M |
| 2026-02-24 | 78.12 | $78.74 | 1.6M |
| 2026-02-23 | 78.08 | $78.79 | 1.8M |
| 2026-02-20 | 78.03 | $78.56 | 1.9M |
| 2026-02-19 | 77.99 | $78.55 | 1.9M |
| 2026-02-18 | 77.95 | $78.49 | 2.4M |
| 2026-02-17 | 77.90 | $78.61 | 1.8M |
| 2026-02-13 | 77.86 | $78.60 | 2.1M |
| 2026-02-12 | 77.83 | $78.34 | 2.2M |
| 2026-02-11 | 77.81 | $77.98 | 2.1M |
| 2026-02-10 | 77.82 | $78.12 | 1.6M |
| 2026-02-09 | 77.80 | $77.91 | 1.6M |
| 2026-02-06 | 77.81 | $77.88 | 2.1M |
| 2026-02-05 | 77.81 | $77.90 | 2.1M |
| 2026-02-04 | 77.82 | $77.50 | 3.8M |
| 2026-02-03 | 77.84 | $77.53 | 2.1M |
| 2026-02-02 | 77.87 | $77.50 | 2.7M |
| 2026-01-30 | 77.88 | $77.87 | 2.1M |
| 2026-01-29 | 77.88 | $77.88 | 2.6M |
| 2026-01-28 | 77.90 | $77.81 | 1.9M |
| 2026-01-27 | 77.91 | $77.86 | 1.7M |
| 2026-01-26 | 77.92 | $77.89 | 1.7M |
| 2026-01-23 | 77.92 | $77.82 | 2.2M |
| 2026-01-22 | 77.92 | $77.74 | 3.3M |
| 2026-01-21 | 77.93 | $77.74 | 3.1M |
| 2026-01-20 | 77.93 | $77.52 | 3.5M |
| 2026-01-16 | 77.95 | $77.77 | 1.9M |
| 2026-01-15 | 77.97 | $77.96 | 1.8M |
| 2026-01-14 | 77.98 | $78.11 | 3.1M |
| 2026-01-13 | 77.97 | $78.00 | 2.0M |
| 2026-01-12 | 77.96 | $77.89 | 2.4M |
| 2026-01-09 | 77.97 | $77.96 | 2.6M |
| 2026-01-08 | 77.97 | $77.89 | 2.2M |
| 2026-01-07 | 77.97 | $78.08 | 2.3M |
| 2026-01-06 | 77.96 | $78.02 | 2.0M |
| 2026-01-05 | 77.96 | $78.01 | 2.2M |
| 2026-01-02 | 77.97 | $77.85 | 2.0M |
| 2025-12-31 | 77.99 | $77.88 | 2.2M |
| 2025-12-30 | 78.01 | $78.10 | 2.6M |
| 2025-12-29 | 78.01 | $78.15 | 2.1M |
| 2025-12-26 | 78.04 | $78.05 | 1.4M |
| 2025-12-24 | 78.08 | $77.95 | 1.2M |
| 2025-12-23 | 78.12 | $77.77 | 1.6M |
| 2025-12-22 | 78.15 | $77.81 | 2.0M |
| 2025-12-19 | 78.18 | $77.85 | 2.8M |
| 2025-12-18 | 78.20 | $77.99 | 2.3M |
| 2025-12-17 | 78.20 | $78.08 | 1.6M |
| 2025-12-16 | 78.20 | $78.09 | 1.5M |
| 2025-12-15 | 78.19 | $77.94 | 1.3M |
| 2025-12-12 | 78.19 | $77.87 | 1.8M |
| 2025-12-11 | 78.20 | $78.04 | 2.2M |
| 2025-12-10 | 78.21 | $78.05 | 2.2M |
| 2025-12-09 | 78.22 | $77.80 | 1.6M |
| 2025-12-08 | 78.23 | $77.89 | 2.4M |
| 2025-12-05 | 78.24 | $78.05 | 1.5M |
| 2025-12-04 | 78.24 | $78.15 | 1.6M |
| 2025-12-03 | 78.22 | $78.35 | 2.8M |
| 2025-12-02 | 78.20 | $78.18 | 1.8M |
| 2025-12-01 | 78.19 | $78.13 | 1.7M |
| 2025-11-28 | 78.19 | $78.72 | 1.1M |
| 2025-11-26 | 78.17 | $78.83 | 1.9M |
| 2025-11-25 | 78.15 | $78.72 | 2.3M |
| 2025-11-24 | 78.15 | $78.54 | 1.9M |
| 2025-11-21 | 78.16 | $78.39 | 2.1M |
| 2025-11-20 | 78.18 | $78.16 | 1.9M |
| 2025-11-19 | 78.21 | $78.03 | 1.6M |
| 2025-11-18 | 78.25 | $78.07 | 1.8M |
| 2025-11-17 | 78.29 | $77.96 | 1.5M |
| 2025-11-14 | 78.33 | $77.91 | 2.4M |
| 2025-11-13 | 78.36 | $78.02 | 1.5M |
| 2025-11-12 | 78.40 | $78.22 | 1.4M |
| 2025-11-11 | 78.41 | $78.28 | 1.0M |
| 2025-11-10 | 78.42 | $78.00 | 1.6M |
| 2025-11-07 | 78.44 | $78.06 | 1.6M |
| 2025-11-06 | 78.45 | $78.08 | 1.4M |
| 2025-11-05 | 78.44 | $77.73 | 2.6M |
| 2025-11-04 | 78.45 | $77.99 | 1.7M |
| 2025-11-03 | 78.46 | $77.90 | 2.0M |
| 2025-10-31 | 78.46 | $78.24 | 1.8M |
| 2025-10-30 | 78.45 | $78.26 | 2.2M |
| 2025-10-29 | 78.44 | $78.39 | 1.9M |
| 2025-10-28 | 78.43 | $78.82 | 1.5M |
| 2025-10-27 | 78.39 | $78.77 | 1.9M |
| 2025-10-24 | 78.36 | $78.75 | 1.4M |
| 2025-10-23 | 78.32 | $78.67 | 1.5M |
| 2025-10-22 | 78.28 | $78.84 | 2.1M |
| 2025-10-21 | 78.24 | $78.83 | 1.3M |
| 2025-10-20 | 78.22 | $78.75 | 1.3M |
| 2025-10-17 | 78.19 | $78.63 | 1.5M |
| 2025-10-16 | 78.17 | $78.76 | 2.1M |
| 2025-10-15 | 78.14 | $78.48 | 1.4M |
| 2025-10-14 | 78.14 | $78.50 | 1.4M |
| 2025-10-13 | 78.14 | $78.39 | 863048 |
| 2025-10-10 | 78.15 | $78.23 | 1.7M |
| 2025-10-09 | 78.16 | $77.90 | 1.2M |
| 2025-10-08 | 78.19 | $77.99 | 1.1M |
| 2025-10-07 | 78.22 | $78.02 | 1.2M |
| 2025-10-06 | 78.23 | $77.88 | 1.3M |
| 2025-10-03 | 78.26 | $78.04 | 1.8M |
| 2025-10-02 | 78.27 | $78.18 | 2.0M |
| 2025-10-01 | 78.26 | $78.09 | 2.0M |
| 2025-09-30 | 78.23 | $78.09 | 2.5M |
| 2025-09-29 | 78.19 | $78.10 | 1.2M |
| 2025-09-26 | 78.18 | $77.93 | 1.3M |
| 2025-09-25 | 78.18 | $77.93 | 2.7M |
| 2025-09-24 | 78.17 | $78.11 | 920203 |
| 2025-09-23 | 78.14 | $78.30 | 1.3M |
| 2025-09-22 | 78.10 | $78.15 | 1.1M |
| 2025-09-19 | 78.07 | $78.25 | 1.2M |
| 2025-09-18 | 78.02 | $78.27 | 1.3M |
| 2025-09-17 | 77.97 | $78.42 | 1.6M |
| 2025-09-16 | 77.92 | $78.59 | 1.4M |
| 2025-09-15 | 77.85 | $78.55 | 1.1M |
| 2025-09-12 | 77.78 | $78.42 | 1.3M |
| 2025-09-11 | 77.73 | $78.57 | 1.4M |
| 2025-09-10 | 77.68 | $78.45 | 1.1M |
| 2025-09-09 | 77.62 | $78.28 | 1.8M |
| 2025-09-08 | 77.56 | $78.41 | 1.3M |
| 2025-09-05 | 77.50 | $78.26 | 1.6M |
| 2025-09-04 | 77.46 | $77.94 | 1.1M |
| 2025-09-03 | 77.44 | $77.58 | 1.5M |
| 2025-09-02 | 77.43 | $77.36 | 1.3M |
| 2025-08-29 | 77.44 | $77.80 | 1.4M |
| 2025-08-28 | 77.42 | $77.86 | 1.4M |
| 2025-08-27 | 77.37 | $77.76 | 1.3M |
| 2025-08-26 | 77.32 | $77.65 | 1.2M |
| 2025-08-25 | 77.29 | $77.47 | 940137 |
| 2025-08-22 | 77.25 | $77.59 | 1.1M |
| 2025-08-21 | 77.22 | $77.15 | 1.3M |
| 2025-08-20 | 77.19 | $77.38 | 859136 |
| 2025-08-19 | 77.16 | $77.32 | 1.1M |
| 2025-08-18 | 77.14 | $77.16 | 1.0M |
| 2025-08-15 | 77.12 | $77.23 | 890130 |
| 2025-08-14 | 77.09 | $77.31 | 1.0M |
| 2025-08-13 | 77.04 | $77.55 | 999400 |
| 2025-08-12 | 76.98 | $77.28 | 1.0M |
| 2025-08-11 | 76.93 | $77.23 | 1.0M |
| 2025-08-08 | 76.89 | $77.21 | 6.3M |
| 2025-08-07 | 76.85 | $77.37 | 1.8M |
| 2025-08-06 | 76.81 | $77.44 | 1.4M |
| 2025-08-05 | 76.78 | $77.44 | 1.4M |
| 2025-08-04 | 76.72 | $77.50 | 1.1M |
| 2025-08-01 | 76.67 | $77.41 | 2.1M |
| 2025-07-31 | 76.64 | $76.89 | 1.1M |
| 2025-07-30 | 76.64 | $76.86 | 1.7M |
| 2025-07-29 | 76.65 | $77.06 | 1.1M |
| 2025-07-28 | 76.66 | $76.71 | 1.1M |
| 2025-07-25 | 76.68 | $76.81 | 1.2M |
| 2025-07-24 | 76.70 | $76.64 | 1.2M |
| 2025-07-23 | 76.72 | $76.76 | 1.1M |
| 2025-07-22 | 76.73 | $76.94 | 1.0M |
| 2025-07-21 | 76.72 | $76.79 | 1.1M |
| 2025-07-18 | 76.70 | $76.55 | 956600 |
| 2025-07-17 | 76.69 | $76.38 | 3.0M |
| 2025-07-16 | 76.69 | $76.36 | 1.5M |
| 2025-07-15 | 76.68 | $76.16 | 1.6M |
| 2025-07-14 | 76.68 | $76.42 | 1.3M |
| 2025-07-11 | 76.68 | $76.41 | 1.7M |
| 2025-07-10 | 76.67 | $76.70 | 1.2M |
| 2025-07-09 | 76.63 | $76.72 | 1.1M |
| 2025-07-08 | 76.58 | $76.39 | 893619 |
| 2025-07-07 | 76.54 | $76.52 | 1.1M |
| 2025-07-03 | 76.53 | $76.73 | 1.3M |
| 2025-07-02 | 76.51 | $76.92 | 1.2M |
| 2025-07-01 | 76.46 | $77.01 | 1.0M |
| 2025-06-30 | 76.41 | $77.34 | 1.0M |
| 2025-06-27 | 76.36 | $77.09 | 1.8M |
| 2025-06-26 | 76.32 | $77.24 | 1.1M |
| 2025-06-25 | 76.25 | $76.99 | 1.2M |
| 2025-06-24 | 76.20 | $76.95 | 1.1M |
| 2025-06-23 | 76.14 | $76.71 | 1.2M |
| 2025-06-20 | 76.09 | $76.47 | 946216 |
| 2025-06-18 | 76.03 | $76.38 | 977743 |
| 2025-06-17 | 76.00 | $76.32 | 1.0M |
| 2025-06-16 | 75.98 | $76.07 | 1.0M |
| 2025-06-13 | 75.97 | $76.21 | 1.0M |
| 2025-06-12 | 75.95 | $76.44 | 1.1M |
| 2025-06-11 | 75.90 | $76.18 | 1.4M |
| 2025-06-10 | 75.87 | $75.89 | 4.7M |
| 2025-06-09 | 75.86 | $75.76 | 8.8M |
| 2025-06-06 | 75.87 | $75.67 | 1.5M |
| 2025-06-05 | 75.88 | $76.16 | 1.9M |
| 2025-06-04 | 75.89 | $76.37 | 1.5M |
| 2025-06-03 | 75.88 | $75.93 | 1.5M |
| 2025-06-02 | 75.89 | $75.94 | 1.4M |
| 2025-05-30 | 75.90 | $76.41 | 1.2M |
| 2025-05-29 | 75.90 | $76.21 | 1.7M |
| 2025-05-28 | 75.94 | $75.92 | 1.3M |
| 2025-05-27 | 75.99 | $76.09 | 1.1M |
| 2025-05-23 | 76.03 | $75.75 | 939139 |
| 2025-05-22 | 76.07 | $75.60 | 1.6M |
| 2025-05-21 | 76.10 | $75.35 | 1.1M |
| 2025-05-20 | 76.12 | $75.82 | 1.7M |
| 2025-05-19 | 76.12 | $75.87 | 1.5M |
| 2025-05-16 | 76.10 | $75.87 | 1.7M |
| 2025-05-15 | 76.11 | $75.85 | 1.8M |
| 2025-05-14 | 76.13 | $75.38 | 1.8M |
| 2025-05-13 | 76.15 | $75.62 | 1.5M |
| 2025-05-12 | 76.14 | $75.63 | 1.5M |
| 2025-05-09 | 76.11 | $75.93 | 1.1M |
| 2025-05-08 | 76.08 | $75.90 | 1.2M |
| 2025-05-07 | 76.08 | $76.35 | 1.4M |
| 2025-05-06 | 76.05 | $76.20 | 885247 |
| 2025-05-05 | 76.06 | $76.05 | 799248 |
| 2025-05-02 | 76.11 | $76.12 | 1.7M |
| 2025-05-01 | 76.16 | $76.50 | 1.3M |
| 2025-04-30 | 76.16 | $77.02 | 1.2M |
| 2025-04-29 | 76.13 | $76.96 | 943164 |
| 2025-04-28 | 76.11 | $76.77 | 953502 |
| 2025-04-25 | 76.10 | $76.54 | 673700 |
| 2025-04-24 | 76.07 | $76.26 | 954900 |
| 2025-04-23 | 76.05 | $75.78 | 1.2M |
| 2025-04-22 | 76.07 | $75.70 | 928627 |
| 2025-04-21 | 76.09 | $75.64 | 1.5M |
| 2025-04-17 | 76.12 | $76.00 | 963600 |
| 2025-04-16 | 76.14 | $76.16 | 2.5M |
| 2025-04-15 | 76.15 | $75.81 | 790500 |
| 2025-04-14 | 76.17 | $75.55 | 1.1M |
| 2025-04-11 | 76.19 | $75.05 | 2.2M |
| 2025-04-10 | 76.23 | $75.33 | 1.5M |
| 2025-04-09 | 76.27 | $75.87 | 2.6M |
| 2025-04-08 | 76.27 | $75.78 | 7.3M |
| 2025-04-07 | 76.29 | $76.25 | 7.2M |
| 2025-04-04 | 76.29 | $77.12 | 3.0M |
| 2025-04-03 | 76.23 | $77.05 | 1.6M |
| 2025-04-02 | 76.18 | $76.51 | 1.3M |
| 2025-04-01 | 76.16 | $76.53 | 1.4M |
| 2025-03-31 | 76.16 | $76.57 | 1.0M |
| 2025-03-28 | 76.16 | $76.41 | 937600 |
| 2025-03-27 | 76.17 | $75.97 | 1.0M |
| 2025-03-26 | 76.18 | $75.99 | 1.2M |
| 2025-03-25 | 76.20 | $76.14 | 961318 |
| 2025-03-24 | 76.20 | $76.02 | 777100 |
| 2025-03-21 | 76.19 | $76.38 | 717700 |
| 2025-03-20 | 76.15 | $76.40 | 939400 |
| 2025-03-19 | 76.09 | $76.34 | 887625 |
| 2025-03-18 | 76.03 | $76.10 | 918642 |
| 2025-03-17 | 75.98 | $75.98 | 1.1M |
| 2025-03-14 | 75.94 | $75.91 | 1.3M |
| 2025-03-13 | 75.90 | $76.09 | 1.7M |
| 2025-03-12 | 75.83 | $75.87 | 1.3M |
| 2025-03-11 | 75.78 | $76.07 | 1.4M |
| 2025-03-10 | 75.74 | $76.34 | 1.0M |
| 2025-03-07 | 75.68 | $75.97 | 1.4M |
| 2025-03-06 | 75.65 | $76.04 | 1.1M |
| 2025-03-05 | 75.62 | $76.13 | 1.9M |
| 2025-03-04 | 75.57 | $76.43 | 2.1M |
| 2025-03-03 | 75.49 | $76.57 | 1.4M |
| 2025-02-28 | 75.42 | $76.59 | 1.5M |
| 2025-02-27 | 75.36 | $76.26 | 1.1M |
| 2025-02-26 | 75.30 | $76.34 | 910400 |
| 2025-02-25 | 75.25 | $76.20 | 1.5M |
| 2025-02-24 | 75.20 | $75.72 | 1.3M |
| 2025-02-21 | 75.15 | $75.59 | 1.4M |
| 2025-02-20 | 75.10 | $75.28 | 1.2M |
| 2025-02-19 | 75.08 | $75.13 | 1.1M |
| 2025-02-18 | 75.07 | $75.03 | 1.1M |
| 2025-02-14 | 75.05 | $75.32 | 816434 |
| 2025-02-13 | 75.02 | $75.03 | 1.0M |
| 2025-02-12 | 75.00 | $74.62 | 1.4M |
| 2025-02-11 | 74.96 | $75.01 | 1.3M |
| 2025-02-10 | 74.90 | $75.15 | 1.1M |
| 2025-02-07 | 74.84 | $75.12 | 1.3M |
| 2025-02-06 | 74.80 | $75.37 | 1.2M |
| 2025-02-05 | 74.75 | $75.45 | 1.4M |
| 2025-02-04 | 74.70 | $75.10 | 1.3M |
| 2025-02-03 | 74.68 | $74.95 | 2.6M |
| 2025-01-31 | 74.67 | $75.19 | 1.2M |
| 2025-01-30 | 74.65 | $75.28 | 1.1M |
| 2025-01-29 | 74.62 | $75.16 | 895000 |
| 2025-01-28 | 74.59 | $75.24 | 1.1M |
| 2025-01-27 | 74.56 | $75.21 | 1.2M |
| 2025-01-24 | 74.53 | $74.79 | 912048 |
| 2025-01-23 | 74.53 | $74.66 | 1.5M |
| 2025-01-22 | 74.54 | $74.76 | 1.1M |
| 2025-01-21 | 74.54 | $74.95 | 2.1M |
| 2025-01-17 | 74.54 | $74.70 | 1.1M |
| 2025-01-16 | 74.59 | $74.73 | 1.6M |
| 2025-01-15 | 74.64 | $74.50 | 1.6M |
| 2025-01-14 | 74.69 | $73.84 | 2.4M |
| 2025-01-13 | 74.79 | $73.78 | 1.2M |
| 2025-01-10 | 74.91 | $73.92 | 1.8M |
| 2025-01-08 | 75.03 | $74.42 | 1.3M |
| 2025-01-07 | 75.13 | $74.30 | 1.4M |
| 2025-01-06 | 75.24 | $74.56 | 2.8M |
| 2025-01-03 | 75.33 | $74.65 | 1.0M |
| 2025-01-02 | 75.42 | $74.76 | 1.7M |
| 2024-12-31 | 75.49 | $74.73 | 1.4M |
| 2024-12-30 | 75.56 | $74.83 | 1.6M |
| 2024-12-27 | 75.65 | $74.50 | 1.5M |
| 2024-12-26 | 75.73 | $74.67 | 1.5M |
| 2024-12-24 | 75.80 | $74.55 | 830800 |
| 2024-12-23 | 75.87 | $74.74 | 1.4M |
| 2024-12-20 | 75.91 | $74.97 | 2.1M |
| 2024-12-19 | 75.93 | $74.73 | 2.1M |
| 2024-12-18 | 75.96 | $75.00 | 1.3M |
| 2024-12-17 | 75.99 | $75.62 | 1.6M |
| 2024-12-16 | 75.97 | $75.63 | 1.3M |
| 2024-12-13 | 75.96 | $75.60 | 1.4M |
| 2024-12-12 | 75.94 | $75.90 | 1.3M |
| 2024-12-11 | 75.90 | $76.15 | 1.2M |
| 2024-12-10 | 75.86 | $76.29 | 1.2M |
| 2024-12-09 | 75.83 | $76.40 | 965154 |
| 2024-12-06 | 75.80 | $76.58 | 943200 |
| 2024-12-05 | 75.77 | $76.36 | 811439 |
| 2024-12-04 | 75.71 | $76.36 | 2.4M |
| 2024-12-03 | 75.68 | $76.12 | 1.1M |
| 2024-12-02 | 75.66 | $76.26 | 1.4M |
| 2024-11-29 | 75.61 | $76.48 | 372900 |
| 2024-11-27 | 75.58 | $76.21 | 814328 |
| 2024-11-26 | 75.57 | $75.96 | 1.0M |
| 2024-11-25 | 75.58 | $76.09 | 1.1M |
| 2024-11-22 | 75.58 | $75.41 | 964100 |
| 2024-11-21 | 75.63 | $75.36 | 1.2M |
| 2024-11-20 | 75.68 | $75.41 | 939500 |
| 2024-11-19 | 75.72 | $75.52 | 1.1M |
| 2024-11-18 | 75.76 | $75.40 | 1.1M |
| 2024-11-15 | 75.82 | $75.27 | 1.2M |
| 2024-11-14 | 75.90 | $75.17 | 1.3M |
| 2024-11-13 | 75.99 | $75.24 | 994200 |
| 2024-11-12 | 76.09 | $75.28 | 1.9M |
| 2024-11-11 | 76.18 | $75.72 | 1.2M |
| 2024-11-08 | 76.24 | $75.88 | 6.7M |
| 2024-11-07 | 76.29 | $75.80 | 1.4M |
| 2024-11-06 | 76.34 | $75.20 | 1.4M |
| 2024-11-05 | 76.43 | $75.79 | 1.1M |
| 2024-11-04 | 76.50 | $75.71 | 1.1M |
| 2024-11-01 | 76.56 | $75.35 | 1.6M |
| 2024-10-31 | 76.66 | $75.90 | 880130 |
| 2024-10-30 | 76.76 | $76.01 | 3.8M |
| 2024-10-29 | 76.87 | $76.16 | 817217 |
| 2024-10-28 | 76.98 | $76.10 | 1.1M |
| 2024-10-25 | 77.09 | $76.24 | 797233 |
| 2024-10-24 | 77.21 | $76.37 | 1.1M |
| 2024-10-23 | 77.30 | $76.24 | 791268 |
| 2024-10-22 | 77.41 | $76.41 | 1.3M |
| 2024-10-21 | 77.52 | $76.47 | 661700 |
| 2024-10-18 | 77.62 | $76.96 | 1.0M |
| 2024-10-17 | 77.70 | $76.92 | 840915 |
| 2024-10-16 | 77.78 | $77.25 | 733500 |
| 2024-10-15 | 77.84 | $77.14 | 834600 |
| 2024-10-14 | 77.92 | $76.84 | 651300 |
| 2024-10-11 | 78.02 | $76.93 | 1.1M |
| 2024-10-10 | 78.11 | $76.88 | 944200 |
| 2024-10-09 | 78.19 | $76.90 | 794858 |
| 2024-10-08 | 78.27 | $77.12 | 999640 |
| 2024-10-07 | 78.35 | $77.01 | 1.2M |
| 2024-10-04 | 78.42 | $77.30 | 960200 |
| 2024-10-03 | 78.46 | $77.90 | 1.3M |
| 2024-10-02 | 78.48 | $78.24 | 1.0M |
| 2024-10-01 | 78.47 | $78.37 | 1.1M |
| 2024-09-30 | 78.43 | $78.37 | 1.0M |
| 2024-09-27 | 78.38 | $78.56 | 934516 |
| 2024-09-26 | 78.34 | $78.26 | 885869 |
| 2024-09-25 | 78.32 | $78.32 | 827900 |
| 2024-09-24 | 78.29 | $78.60 | 1.4M |
| 2024-09-23 | 78.25 | $78.46 | 1.2M |
| 2024-09-20 | 78.23 | $78.55 | 1.3M |
| 2024-09-19 | 78.18 | $78.55 | 794000 |
| 2024-09-18 | 78.14 | $78.49 | 1.3M |
| 2024-09-17 | 78.10 | $78.73 | 901000 |
| 2024-09-16 | 78.04 | $78.84 | 1.1M |
| 2024-09-13 | 77.96 | $78.68 | 2.0M |
| 2024-09-12 | 77.89 | $78.52 | 1.1M |
| 2024-09-11 | 77.84 | $78.60 | 1.1M |
| 2024-09-10 | 77.78 | $78.60 | 1.3M |
| 2024-09-09 | 77.71 | $78.37 | 1.1M |
| 2024-09-06 | 77.64 | $78.25 | 1.4M |
| 2024-09-05 | 77.56 | $78.19 | 1.3M |
| 2024-09-04 | 77.49 | $78.00 | 1.0M |
| 2024-09-03 | 77.44 | $77.59 | 1.1M |
| 2024-08-30 | 77.44 | $77.51 | 1.5M |
| 2024-08-29 | 77.44 | $77.70 | 997000 |
| 2024-08-28 | 77.39 | $77.77 | 846833 |
| 2024-08-27 | 77.33 | $77.84 | 839000 |
| 2024-08-26 | 77.25 | $77.83 | 796714 |
| 2024-08-23 | 77.16 | $77.93 | 1.0M |
| 2024-08-22 | 77.06 | $77.57 | 945300 |
| 2024-08-21 | 76.96 | $77.86 | 952928 |
| 2024-08-20 | 76.84 | $77.66 | 883708 |
| 2024-08-19 | 76.74 | $77.43 | 764131 |
| 2024-08-16 | 76.65 | $77.36 | 759500 |
| 2024-08-15 | 76.56 | $77.20 | 932411 |
| 2024-08-14 | 76.50 | $77.56 | 748900 |
| 2024-08-13 | 76.42 | $77.45 | 832231 |
| 2024-08-12 | 76.35 | $77.12 | 891343 |
| 2024-08-09 | 76.27 | $76.95 | 767400 |
| 2024-08-08 | 76.22 | $76.68 | 1.8M |
| 2024-08-07 | 76.17 | $76.78 | 1.1M |
| 2024-08-06 | 76.10 | $77.04 | 1.0M |
| 2024-08-05 | 76.01 | $77.51 | 1.7M |
| 2024-08-02 | 75.90 | $77.56 | 1.5M |
| 2024-08-01 | 75.79 | $76.68 | 1.4M |
| 2024-07-31 | 75.70 | $76.61 | 1.1M |
| 2024-07-30 | 75.60 | $76.15 | 684116 |
| 2024-07-29 | 75.50 | $76.06 | 776400 |
| 2024-07-26 | 75.45 | $75.95 | 969700 |
| 2024-07-25 | 75.41 | $75.62 | 1.2M |
| 2024-07-24 | 75.38 | $75.47 | 956400 |
| 2024-07-23 | 75.37 | $75.64 | 2.1M |
| 2024-07-22 | 75.35 | $75.62 | 1.4M |
| 2024-07-19 | 75.34 | $75.64 | 503009 |
| 2024-07-18 | 75.32 | $75.83 | 1.3M |
| 2024-07-17 | 75.30 | $76.02 | 848226 |
| 2024-07-16 | 75.25 | $75.97 | 920242 |
| 2024-07-15 | 75.23 | $75.68 | 758600 |
| 2024-07-12 | 75.21 | $75.89 | 1.7M |
| 2024-07-11 | 75.16 | $75.73 | 976958 |
| 2024-07-10 | 75.11 | $75.31 | 688900 |
| 2024-07-09 | 75.06 | $75.25 | 835700 |
| 2024-07-08 | 75.02 | $75.32 | 771743 |
| 2024-07-05 | 75.00 | $75.31 | 1.2M |
| 2024-07-03 | 74.99 | $74.98 | 781131 |
| 2024-07-02 | 74.98 | $74.52 | 823500 |
| 2024-07-01 | 74.99 | $74.26 | 898323 |
| 2024-06-28 | 74.99 | $74.89 | 699100 |
| 2024-06-27 | 74.95 | $75.16 | 648006 |
| 2024-06-26 | 74.88 | $75.02 | 886600 |
| 2024-06-25 | 74.83 | $75.34 | 628800 |
| 2024-06-24 | 74.78 | $75.32 | 742307 |
| 2024-06-21 | 74.73 | $75.31 | 915528 |
| 2024-06-20 | 74.69 | $75.26 | 746629 |
| 2024-06-18 | 74.65 | $75.41 | 1.3M |
| 2024-06-17 | 74.61 | $75.16 | 780800 |
| 2024-06-14 | 74.58 | $75.43 | 1.1M |
| 2024-06-13 | 74.54 | $75.35 | 851400 |
| 2024-06-12 | 74.51 | $74.96 | 694316 |
| 2024-06-11 | 74.48 | $74.58 | 702300 |
| 2024-06-10 | 74.45 | $74.30 | 617100 |
| 2024-06-07 | 74.44 | $74.43 | 641600 |
| 2024-06-06 | 74.43 | $75.06 | 633700 |
| 2024-06-05 | 74.38 | $75.07 | 873420 |
| 2024-06-04 | 74.34 | $74.85 | 938837 |
| 2024-06-03 | 74.31 | $74.55 | 830312 |
| 2024-05-31 | 74.29 | $74.40 | 648600 |
| 2024-05-30 | 74.25 | $74.05 | 871143 |
| 2024-05-29 | 74.21 | $73.74 | 968736 |
| 2024-05-28 | 74.19 | $74.03 | 779006 |
| 2024-05-24 | 74.17 | $74.36 | 682713 |
| 2024-05-23 | 74.12 | $74.25 | 788600 |
| 2024-05-22 | 74.06 | $74.49 | 883156 |
| 2024-05-21 | 74.01 | $74.59 | 695605 |
| 2024-05-20 | 73.96 | $74.47 | 683706 |
| 2024-05-17 | 73.91 | $74.55 | 670588 |
| 2024-05-16 | 73.85 | $74.69 | 878300 |
| 2024-05-15 | 73.78 | $74.81 | 890637 |
| 2024-05-14 | 73.71 | $74.27 | 945220 |
| 2024-05-13 | 73.65 | $74.10 | 691538 |
| 2024-05-10 | 73.62 | $74.04 | 536087 |
| 2024-05-09 | 73.60 | $74.23 | 855800 |
| 2024-05-08 | 73.57 | $74.10 | 793300 |
| 2024-05-07 | 73.55 | $74.25 | 800322 |
| 2024-05-06 | 73.57 | $74.19 | 1.3M |
| 2024-05-03 | 73.57 | $74.09 | 1.0M |
| 2024-05-02 | 73.59 | $73.71 | 1.1M |
| 2024-05-01 | 73.65 | $73.32 | 1.6M |
| 2024-04-30 | 73.71 | $73.27 | 1.0M |
| 2024-04-29 | 73.78 | $73.59 | 768700 |
| 2024-04-26 | 73.83 | $73.34 | 639500 |
| 2024-04-25 | 73.93 | $73.18 | 869900 |
| 2024-04-24 | 74.05 | $73.39 | 1.1M |
| 2024-04-23 | 74.14 | $73.58 | 1.1M |
| 2024-04-22 | 74.22 | $73.42 | 1.1M |
| 2024-04-19 | 74.31 | $73.37 | 871549 |
| 2024-04-18 | 74.40 | $73.29 | 1.2M |
| 2024-04-17 | 74.49 | $73.48 | 1.3M |
| 2024-04-16 | 74.55 | $73.13 | 1.1M |
| 2024-04-15 | 74.63 | $73.34 | 1.6M |
| 2024-04-12 | 74.70 | $73.82 | 1.3M |
| 2024-04-11 | 74.75 | $73.59 | 1.2M |
| 2024-04-10 | 74.83 | $73.68 | 1.3M |
| 2024-04-09 | 74.91 | $74.58 | 1.3M |
| 2024-04-08 | 74.97 | $74.31 | 1.2M |
| 2024-04-05 | 75.04 | $74.46 | 1.0M |
| 2024-04-04 | 75.09 | $74.80 | 974300 |
| 2024-04-03 | 75.12 | $74.63 | 970700 |
| 2024-04-02 | 75.16 | $74.56 | 1.1M |
| 2024-04-01 | 75.18 | $74.64 | 993406 |
| 2024-03-28 | 75.20 | $75.40 | 1.1M |
| 2024-03-27 | 75.18 | $75.49 | 847600 |
| 2024-03-26 | 75.14 | $75.20 | 856300 |
| 2024-03-25 | 75.12 | $75.18 | 816800 |
| 2024-03-22 | 75.10 | $75.34 | 981927 |
| 2024-03-21 | 75.08 | $75.06 | 1.1M |
| 2024-03-20 | 75.06 | $75.01 | 1.2M |
| 2024-03-19 | 75.04 | $74.83 | 954729 |
| 2024-03-18 | 75.05 | $74.64 | 1.4M |
| 2024-03-15 | 75.05 | $74.72 | 736746 |
| 2024-03-14 | 75.07 | $74.81 | 1.2M |
| 2024-03-13 | 75.07 | $75.24 | 932142 |
| 2024-03-12 | 75.03 | $75.39 | 819200 |
| 2024-03-11 | 75.02 | $75.63 | 1.2M |
| 2024-03-08 | 75.00 | $75.68 | 1.4M |
| 2024-03-07 | 74.98 | $75.61 | 1.5M |
| 2024-03-06 | 74.97 | $75.43 | 2.8M |
| 2024-03-05 | 74.98 | $75.27 | 1.1M |
| 2024-03-04 | 74.98 | $74.94 | 1.1M |
| 2024-03-01 | 75.03 | $75.10 | 1.1M |
| 2024-02-29 | 75.10 | $74.96 | 1.3M |
| 2024-02-28 | 75.17 | $74.84 | 900700 |
| 2024-02-27 | 75.23 | $74.67 | 1.3M |
| 2024-02-26 | 75.29 | $74.80 | 1.1M |
| 2024-02-23 | 75.33 | $74.93 | 1.6M |
| 2024-02-22 | 75.37 | $74.70 | 1.1M |
| 2024-02-21 | 75.40 | $74.70 | 1.6M |
| 2024-02-20 | 75.45 | $74.92 | 1.4M |
| 2024-02-16 | 75.48 | $74.72 | 906500 |
| 2024-02-15 | 75.52 | $75.00 | 923032 |
| 2024-02-14 | 75.55 | $74.77 | 1.5M |
| 2024-02-13 | 75.58 | $74.51 | 1.0M |
| 2024-02-12 | 75.65 | $75.25 | 1.1M |
| 2024-02-09 | 75.71 | $75.16 | 2.0M |
| 2024-02-08 | 75.76 | $75.26 | 1.2M |
| 2024-02-07 | 75.78 | $75.50 | 2.0M |
| 2024-02-06 | 75.80 | $75.62 | 2.0M |
| 2024-02-05 | 75.80 | $75.26 | 1.6M |
| 2024-02-02 | 75.82 | $75.86 | 1.8M |
| 2024-02-01 | 75.81 | $76.61 | 1.7M |
| 2024-01-31 | 75.79 | $76.41 | 1.6M |
| 2024-01-30 | 75.77 | $75.96 | 1.5M |
| 2024-01-29 | 75.79 | $75.94 | 1.3M |
| 2024-01-26 | 75.82 | $75.57 | 975100 |
| 2024-01-25 | 75.88 | $75.70 | 1.1M |
| 2024-01-24 | 75.90 | $75.36 | 1.2M |
| 2024-01-23 | 75.94 | $75.52 | 1.5M |
| 2024-01-22 | 75.99 | $75.65 | 960602 |
| 2024-01-19 | 76.03 | $75.53 | 1.3M |
| 2024-01-18 | 76.06 | $75.47 | 1.6M |
| 2024-01-17 | 76.08 | $75.55 | 1.1M |
| 2024-01-16 | 76.12 | $75.83 | 1.4M |
| 2024-01-12 | 76.14 | $76.37 | 1.1M |
| 2024-01-11 | 76.10 | $76.14 | 1.8M |
| 2024-01-10 | 76.03 | $75.73 | 1.4M |
| 2024-01-09 | 75.97 | $75.82 | 1.5M |
| 2024-01-08 | 75.90 | $75.79 | 2.0M |
| 2024-01-05 | 75.85 | $75.52 | 1.7M |
| 2024-01-04 | 75.82 | $75.77 | 1.7M |
| 2024-01-03 | 75.76 | $76.10 | 2.6M |
| 2024-01-02 | 75.67 | $76.05 | 2.2M |
| 2023-12-29 | 75.60 | $76.38 | 1.0M |
| 2023-12-28 | 75.48 | $76.50 | 1.4M |
| 2023-12-27 | 75.38 | $76.74 | 1.2M |
| 2023-12-26 | 75.25 | $76.20 | 1.3M |
| 2023-12-22 | 75.12 | $76.18 | 1.4M |
| 2023-12-21 | 74.98 | $76.39 | 2.0M |
| 2023-12-20 | 74.84 | $76.45 | 1.9M |
| 2023-12-19 | 74.69 | $76.13 | 1.4M |
| 2023-12-18 | 74.56 | $76.04 | 1.4M |
| 2023-12-15 | 74.42 | $76.18 | 1.4M |
| 2023-12-14 | 74.27 | $76.25 | 2.4M |
| 2023-12-13 | 74.10 | $75.68 | 1.8M |
| 2023-12-12 | 73.98 | $74.68 | 3.4M |
| 2023-12-11 | 73.85 | $74.46 | 1.1M |
| 2023-12-08 | 73.74 | $74.48 | 3.0M |
| 2023-12-07 | 73.62 | $74.86 | 2.3M |
| 2023-12-06 | 73.51 | $74.87 | 1.8M |
| 2023-12-05 | 73.39 | $74.67 | 1.9M |
| 2023-12-04 | 73.26 | $74.26 | 1.6M |
| 2023-12-01 | 73.17 | $74.55 | 1.5M |
| 2023-11-30 | 73.04 | $74.11 | 1.5M |
| 2023-11-29 | 72.91 | $74.42 | 935800 |
| 2023-11-28 | 72.74 | $74.06 | 1.3M |
| 2023-11-27 | 72.59 | $73.75 | 3.7M |
| 2023-11-24 | 72.46 | $73.26 | 897324 |
| 2023-11-22 | 72.36 | $73.56 | 1.4M |
| 2023-11-21 | 72.23 | $73.51 | 1.3M |
| 2023-11-20 | 72.11 | $73.45 | 1.3M |
| 2023-11-17 | 72.00 | $73.32 | 2.2M |
| 2023-11-16 | 71.87 | $73.26 | 1.1M |
| 2023-11-15 | 71.74 | $72.79 | 1.3M |
| 2023-11-14 | 71.63 | $73.18 | 1.3M |
| 2023-11-13 | 71.53 | $72.20 | 1.2M |
| 2023-11-10 | 71.50 | $72.21 | 1.9M |
| 2023-11-09 | 71.50 | $72.07 | 1.0M |
| 2023-11-08 | 71.48 | $72.66 | 1.1M |
| 2023-11-07 | 71.46 | $72.41 | 1.3M |
| 2023-11-06 | 71.44 | $72.08 | 890600 |
| 2023-11-03 | 71.44 | $72.49 | 2.0M |
| 2023-11-02 | 71.38 | $71.97 | 1.6M |
| 2023-11-01 | 71.36 | $71.54 | 1.3M |
| 2023-10-31 | 71.36 | $71.02 | 1.1M |
| 2023-10-30 | 71.36 | $71.05 | 1.9M |
| 2023-10-27 | 71.39 | $71.26 | 829507 |
| 2023-10-26 | 71.44 | $71.23 | 1.3M |
| 2023-10-25 | 71.50 | $70.80 | 1.6M |
| 2023-10-24 | 71.56 | $71.27 | 931031 |
| 2023-10-23 | 71.62 | $71.15 | 1.3M |
| 2023-10-20 | 71.69 | $70.85 | 2.2M |
| 2023-10-19 | 71.79 | $70.49 | 1.9M |
| 2023-10-18 | 71.90 | $70.75 | 1.1M |
| 2023-10-17 | 72.01 | $71.08 | 1.0M |
| 2023-10-16 | 72.11 | $71.70 | 1.1M |
| 2023-10-13 | 72.19 | $72.05 | 1.2M |
| 2023-10-12 | 72.26 | $71.72 | 1.1M |
| 2023-10-11 | 72.34 | $72.27 | 783086 |
| 2023-10-10 | 72.41 | $72.02 | 902100 |
| 2023-10-09 | 72.48 | $72.08 | 1.1M |
| 2023-10-06 | 72.55 | $71.27 | 908600 |
| 2023-10-05 | 72.66 | $71.60 | 1.1M |
| 2023-10-04 | 72.75 | $71.51 | 1.3M |
| 2023-10-03 | 72.84 | $71.11 | 1.1M |
| 2023-10-02 | 72.96 | $71.59 | 941826 |
| 2023-09-29 | 73.08 | $72.31 | 1.7M |
| 2023-09-28 | 73.18 | $72.28 | 1.3M |
| 2023-09-27 | 73.28 | $72.11 | 1.1M |
| 2023-09-26 | 73.39 | $72.43 | 1.3M |
| 2023-09-25 | 73.46 | $72.49 | 1.1M |
| 2023-09-22 | 73.51 | $72.89 | 2.5M |
| 2023-09-21 | 73.55 | $72.64 | 1.4M |
| 2023-09-20 | 73.61 | $73.05 | 1.3M |
| 2023-09-19 | 73.62 | $73.13 | 896000 |
| 2023-09-18 | 73.62 | $73.33 | 830617 |
| 2023-09-15 | 73.63 | $73.30 | 706619 |
| 2023-09-14 | 73.62 | $73.47 | 872300 |
| 2023-09-13 | 73.62 | $73.55 | 532900 |
| 2023-09-12 | 73.62 | $73.44 | 687436 |
| 2023-09-11 | 73.64 | $73.42 | 793205 |
| 2023-09-08 | 73.66 | $73.50 | 1.0M |
| 2023-09-07 | 73.70 | $73.52 | 716100 |
| 2023-09-06 | 73.76 | $73.29 | 778618 |
| 2023-09-05 | 73.83 | $73.49 | 1.3M |
| 2023-09-01 | 73.87 | $73.87 | 849000 |
| 2023-08-31 | 73.90 | $74.39 | 967800 |
| 2023-08-30 | 73.87 | $74.27 | 976615 |
| 2023-08-29 | 73.87 | $74.30 | 859704 |
| 2023-08-28 | 73.87 | $73.77 | 879735 |
| 2023-08-25 | 73.94 | $73.60 | 958400 |
| 2023-08-24 | 74.00 | $73.67 | 722900 |
| 2023-08-23 | 74.04 | $73.84 | 946800 |
| 2023-08-22 | 74.11 | $73.17 | 828300 |
| 2023-08-21 | 74.21 | $73.13 | 1.1M |
| 2023-08-18 | 74.30 | $73.51 | 902146 |
| 2023-08-17 | 74.39 | $73.28 | 1.1M |
| 2023-08-16 | 74.49 | $73.38 | 941009 |
| 2023-08-15 | 74.60 | $73.63 | 674715 |
| 2023-08-14 | 74.69 | $73.78 | 679500 |
| 2023-08-11 | 74.77 | $73.89 | 1.3M |
| 2023-08-10 | 74.84 | $74.22 | 644331 |
| 2023-08-09 | 74.91 | $74.68 | 682612 |
| 2023-08-08 | 74.93 | $74.65 | 849849 |
| 2023-08-07 | 74.91 | $74.36 | 845839 |
| 2023-08-04 | 74.91 | $74.48 | 1.3M |
| 2023-08-03 | 74.88 | $73.82 | 1.0M |
| 2023-08-02 | 74.88 | $74.22 | 1.1M |
| 2023-08-01 | 74.90 | $74.40 | 856424 |
| 2023-07-31 | 74.92 | $74.99 | 631014 |
| 2023-07-28 | 74.93 | $74.85 | 691500 |
| 2023-07-27 | 74.94 | $74.60 | 1.9M |
| 2023-07-26 | 74.99 | $75.25 | 1.1M |
| 2023-07-25 | 75.00 | $75.00 | 1.1M |
| 2023-07-24 | 75.02 | $75.10 | 705330 |
| 2023-07-21 | 75.04 | $75.26 | 669319 |
| 2023-07-20 | 75.04 | $75.19 | 1.2M |
| 2023-07-19 | 75.06 | $75.67 | 2.9M |
| 2023-07-18 | 75.05 | $75.43 | 686200 |
| 2023-07-17 | 75.04 | $75.32 | 924620 |
| 2023-07-14 | 75.05 | $75.25 | 771800 |
| 2023-07-13 | 75.04 | $75.62 | 783300 |
| 2023-07-12 | 75.01 | $75.07 | 622012 |
| 2023-07-11 | 75.03 | $74.41 | 1.2M |
| 2023-07-10 | 75.07 | $74.27 | 1.1M |
| 2023-07-07 | 75.13 | $73.89 | 1.5M |
| 2023-07-06 | 75.19 | $73.89 | 2.6M |
| 2023-07-05 | 75.27 | $74.50 | 1.3M |
| 2023-07-03 | 75.32 | $74.80 | 377508 |
| 2023-06-30 | 75.36 | $75.23 | 1.0M |
| 2023-06-29 | 75.40 | $75.07 | 1.0M |
| 2023-06-28 | 75.45 | $75.63 | 559200 |
| 2023-06-27 | 75.45 | $75.35 | 654700 |
| 2023-06-26 | 75.45 | $75.54 | 576700 |
| 2023-06-23 | 75.43 | $75.42 | 558330 |
| 2023-06-22 | 75.43 | $75.22 | 853213 |
| 2023-06-21 | 75.46 | $75.52 | 635400 |
| 2023-06-20 | 75.46 | $75.48 | 832600 |
| 2023-06-16 | 75.47 | $75.33 | 1.6M |
| 2023-06-15 | 75.50 | $75.59 | 1.2M |
| 2023-06-14 | 75.54 | $75.06 | 2.3M |
| 2023-06-13 | 75.60 | $74.96 | 972608 |
| 2023-06-12 | 75.69 | $75.40 | 1.1M |
| 2023-06-09 | 75.76 | $75.24 | 715200 |
| 2023-06-08 | 75.86 | $75.46 | 733729 |
| 2023-06-07 | 75.94 | $75.06 | 1.1M |
| 2023-06-06 | 76.01 | $75.55 | 696500 |
| 2023-06-05 | 76.06 | $75.52 | 1.2M |
| 2023-06-02 | 76.13 | $75.58 | 1.1M |
| 2023-06-01 | 76.22 | $76.03 | 760246 |
| 2023-05-31 | 76.28 | $76.00 | 911623 |
| 2023-05-30 | 76.33 | $75.74 | 522106 |
| 2023-05-26 | 76.35 | $75.25 | 837900 |
| 2023-05-25 | 76.45 | $75.13 | 1.2M |
| 2023-05-24 | 76.52 | $75.55 | 1.2M |
| 2023-05-23 | 76.59 | $75.70 | 916900 |
| 2023-05-22 | 76.67 | $75.63 | 933014 |
| 2023-05-19 | 76.73 | $75.68 | 1.7M |
| 2023-05-18 | 76.76 | $75.91 | 758519 |
| 2023-05-17 | 76.79 | $76.28 | 897600 |
| 2023-05-16 | 76.78 | $76.42 | 840300 |
| 2023-05-15 | 76.78 | $76.64 | 3.0M |
| 2023-05-12 | 76.76 | $76.80 | 722506 |
| 2023-05-11 | 76.76 | $77.18 | 749425 |
| 2023-05-10 | 76.75 | $77.05 | 861500 |
| 2023-05-09 | 76.74 | $76.49 | 1.3M |
| 2023-05-08 | 76.76 | $76.57 | 996808 |
| 2023-05-05 | 76.78 | $76.99 | 944117 |
| 2023-05-04 | 76.81 | $77.38 | 1.1M |
| 2023-05-03 | 76.81 | $77.30 | 1.0M |
| 2023-05-02 | 76.81 | $76.95 | 851200 |
| 2023-05-01 | 76.81 | $76.13 | 799309 |
| 2023-04-28 | 76.84 | $77.14 | 701800 |
| 2023-04-27 | 76.80 | $76.59 | 638900 |
| 2023-04-26 | 76.78 | $77.00 | 682400 |
| 2023-04-25 | 76.74 | $77.33 | 729300 |
| 2023-04-24 | 76.69 | $76.74 | 627100 |
| 2023-04-21 | 76.71 | $76.37 | 690443 |
| 2023-04-20 | 76.74 | $76.47 | 1.4M |
| 2023-04-19 | 76.74 | $76.15 | 1.3M |
| 2023-04-18 | 76.73 | $76.34 | 771400 |
| 2023-04-17 | 76.72 | $76.28 | 1.7M |
| 2023-04-14 | 76.73 | $76.67 | 991928 |
| 2023-04-13 | 76.69 | $77.00 | 918102 |
| 2023-04-12 | 76.65 | $77.00 | 667200 |
| 2023-04-11 | 76.57 | $76.86 | 1.2M |
| 2023-04-10 | 76.52 | $76.96 | 1.0M |
| 2023-04-06 | 76.44 | $77.47 | 2.6M |
| 2023-04-05 | 76.27 | $77.45 | 1.2M |
| 2023-04-04 | 76.09 | $77.27 | 1.8M |
| 2023-04-03 | 75.92 | $76.93 | 701040 |
| 2023-03-31 | 75.78 | $76.74 | 834733 |
| 2023-03-30 | 75.64 | $76.31 | 567958 |
| 2023-03-29 | 75.51 | $76.17 | 704800 |
| 2023-03-28 | 75.39 | $76.19 | 830700 |
| 2023-03-27 | 75.30 | $76.34 | 487437 |
| 2023-03-24 | 75.20 | $77.20 | 1.0M |
| 2023-03-23 | 75.05 | $77.02 | 707628 |
| 2023-03-22 | 74.93 | $76.53 | 826100 |
| 2023-03-21 | 74.82 | $75.77 | 509100 |
| 2023-03-20 | 74.74 | $76.17 | 485200 |
| 2023-03-17 | 74.68 | $76.49 | 703600 |
| 2023-03-16 | 74.59 | $75.88 | 995849 |
| 2023-03-15 | 74.55 | $76.29 | 935700 |
| 2023-03-14 | 74.49 | $75.41 | 1.2M |
| 2023-03-13 | 74.50 | $75.86 | 1.1M |
| 2023-03-10 | 74.47 | $75.24 | 905300 |
| 2023-03-09 | 74.49 | $74.17 | 583000 |
| 2023-03-08 | 74.58 | $73.80 | 933220 |
| 2023-03-07 | 74.68 | $73.90 | 994900 |
| 2023-03-06 | 74.79 | $74.03 | 766200 |
| 2023-03-03 | 74.91 | $74.10 | 1.6M |
| 2023-03-02 | 75.07 | $73.57 | 2.4M |
| 2023-03-01 | 75.26 | $73.75 | 1.0M |
| 2023-02-28 | 75.41 | $74.38 | 788525 |
| 2023-02-27 | 75.52 | $74.38 | 713138 |
| 2023-02-24 | 75.63 | $74.24 | 826149 |
| 2023-02-23 | 75.76 | $74.61 | 505936 |
| 2023-02-22 | 75.88 | $74.30 | 678945 |
| 2023-02-21 | 76.01 | $74.22 | 694126 |
| 2023-02-17 | 76.13 | $74.94 | 1.3M |
| 2023-02-16 | 76.22 | $74.78 | 974300 |
| 2023-02-15 | 76.34 | $74.99 | 768006 |
| 2023-02-14 | 76.45 | $75.18 | 821600 |
| 2023-02-13 | 76.52 | $75.50 | 725033 |
| 2023-02-10 | 76.57 | $75.36 | 960900 |
| 2023-02-09 | 76.64 | $75.67 | 850900 |
| 2023-02-08 | 76.67 | $75.96 | 768124 |
| 2023-02-07 | 76.67 | $75.83 | 1.1M |
| 2023-02-06 | 76.68 | $75.91 | 2.2M |
| 2023-02-03 | 76.68 | $76.60 | 1.4M |
| 2023-02-02 | 76.60 | $77.31 | 1.4M |
| 2023-02-01 | 76.49 | $77.24 | 1.4M |
| 2023-01-31 | 76.37 | $76.84 | 812300 |
| 2023-01-30 | 76.24 | $76.47 | 977935 |
| 2023-01-27 | 76.15 | $76.67 | 868637 |
| 2023-01-26 | 76.03 | $76.83 | 751326 |
| 2023-01-25 | 75.91 | $76.96 | 747600 |
| 2023-01-24 | 75.81 | $76.91 | 945800 |
| 2023-01-23 | 75.73 | $76.60 | 1.0M |
| 2023-01-20 | 75.67 | $76.76 | 2.7M |
| 2023-01-19 | 75.60 | $77.14 | 1.8M |
| 2023-01-18 | 75.52 | $77.27 | 1.5M |
| 2023-01-17 | 75.47 | $76.48 | 869100 |
| 2023-01-13 | 75.46 | $76.58 | 1.8M |
| 2023-01-12 | 75.45 | $76.85 | 1.2M |
| 2023-01-11 | 75.41 | $76.24 | 921037 |
| 2023-01-10 | 75.37 | $75.84 | 1.1M |
| 2023-01-09 | 75.36 | $76.12 | 1.8M |
| 2023-01-06 | 75.35 | $75.90 | 710648 |
| 2023-01-05 | 75.37 | $75.03 | 1.1M |
| 2023-01-04 | 75.41 | $75.14 | 655644 |
| 2023-01-03 | 75.42 | $74.71 | 942722 |
| 2022-12-30 | 75.49 | $74.32 | 938343 |
| 2022-12-29 | 75.56 | $74.60 | 2.3M |
| 2022-12-28 | 75.60 | $74.27 | 982100 |
| 2022-12-27 | 75.62 | $74.42 | 1.7M |
| 2022-12-23 | 75.65 | $74.99 | 784132 |
| 2022-12-22 | 75.65 | $75.39 | 1.3M |
| 2022-12-21 | 75.63 | $75.39 | 1.4M |
| 2022-12-20 | 75.59 | $75.22 | 1.1M |
| 2022-12-19 | 75.55 | $75.73 | 1.3M |
| 2022-12-16 | 75.48 | $76.21 | 2.9M |
| 2022-12-15 | 75.40 | $76.32 | 1.5M |
| 2022-12-14 | 75.33 | $76.24 | 1.1M |
| 2022-12-13 | 75.25 | $76.08 | 1.1M |
| 2022-12-12 | 75.14 | $75.49 | 1.1M |
| 2022-12-09 | 75.08 | $75.61 | 846446 |
| 2022-12-08 | 75.01 | $75.96 | 756100 |
| 2022-12-07 | 74.85 | $76.29 | 1.3M |
| 2022-12-06 | 74.66 | $75.72 | 1.5M |
| 2022-12-05 | 74.48 | $75.45 | 2.2M |
| 2022-12-02 | 74.33 | $76.04 | 1.2M |
| 2022-12-01 | 74.14 | $75.86 | 1.7M |
| 2022-11-30 | 73.97 | $75.32 | 1.1M |
| 2022-11-29 | 73.84 | $74.70 | 877400 |
| 2022-11-28 | 73.75 | $74.95 | 1.0M |
| 2022-11-25 | 73.66 | $74.98 | 285629 |
| 2022-11-23 | 73.57 | $74.99 | 643743 |
| 2022-11-22 | 73.46 | $74.68 | 1.2M |
| 2022-11-21 | 73.36 | $74.31 | 1.4M |
| 2022-11-18 | 73.24 | $74.39 | 728217 |
| 2022-11-17 | 73.12 | $74.58 | 1.5M |
| 2022-11-16 | 72.97 | $74.98 | 1.7M |
| 2022-11-15 | 72.82 | $74.56 | 1.8M |
| 2022-11-14 | 72.73 | $74.01 | 913600 |
| 2022-11-11 | 72.66 | $74.23 | 956114 |
| 2022-11-10 | 72.57 | $74.25 | 722900 |
| 2022-11-09 | 72.50 | $72.66 | 816700 |
| 2022-11-08 | 72.51 | $72.49 | 815700 |
| 2022-11-07 | 72.53 | $72.18 | 928828 |
| 2022-11-04 | 72.56 | $72.38 | 1.0M |
| 2022-11-03 | 72.60 | $72.30 | 1.4M |
| 2022-11-02 | 72.66 | $72.55 | 896345 |
| 2022-11-01 | 72.73 | $72.71 | 964200 |
| 2022-10-31 | 72.81 | $72.81 | 837511 |
| 2022-10-28 | 72.88 | $73.08 | 830500 |
| 2022-10-27 | 72.90 | $73.22 | 1.2M |
| 2022-10-26 | 72.92 | $72.86 | 981117 |
| 2022-10-25 | 72.98 | $72.59 | 1.4M |
| 2022-10-24 | 72.99 | $71.95 | 1.0M |
| 2022-10-21 | 73.05 | $71.96 | 903400 |
| 2022-10-20 | 73.16 | $71.64 | 1.9M |
| 2022-10-19 | 73.30 | $72.04 | 873000 |
| 2022-10-18 | 73.45 | $72.77 | 1.3M |
| 2022-10-17 | 73.57 | $72.58 | 3.0M |
| 2022-10-14 | 73.72 | $72.35 | 2.1M |
| 2022-10-13 | 73.88 | $72.82 | 911217 |
| 2022-10-12 | 74.01 | $72.93 | 727600 |
| 2022-10-11 | 74.16 | $72.84 | 810600 |
| 2022-10-10 | 74.31 | $72.79 | 727400 |
| 2022-10-07 | 74.48 | $73.16 | 695200 |
| 2022-10-06 | 74.64 | $73.56 | 1.1M |
| 2022-10-05 | 74.78 | $73.90 | 706502 |
| 2022-10-04 | 74.91 | $74.39 | 1.2M |
| 2022-10-03 | 74.99 | $74.14 | 1.5M |
| 2022-09-30 | 75.12 | $73.48 | 4.0M |
| 2022-09-29 | 75.26 | $73.63 | 896104 |
| 2022-09-28 | 75.43 | $74.06 | 1.0M |
| 2022-09-27 | 75.59 | $72.72 | 1.4M |
| 2022-09-26 | 75.82 | $73.21 | 1.3M |
| 2022-09-23 | 76.05 | $74.27 | 1.4M |
| 2022-09-22 | 76.24 | $74.28 | 1.1M |
| 2022-09-21 | 76.41 | $75.19 | 673610 |
| 2022-09-20 | 76.54 | $75.07 | 2.9M |
| 2022-09-19 | 76.68 | $75.51 | 2.5M |
| 2022-09-16 | 76.81 | $75.60 | 1.0M |
| 2022-09-15 | 76.97 | $75.53 | 1.3M |
| 2022-09-14 | 77.12 | $75.80 | 779714 |
| 2022-09-13 | 77.29 | $75.81 | 902825 |
| 2022-09-12 | 77.46 | $76.24 | 941200 |
| 2022-09-09 | 77.60 | $76.35 | 582557 |
| 2022-09-08 | 77.72 | $76.36 | 665225 |
| 2022-09-07 | 77.86 | $76.50 | 561000 |
| 2022-09-06 | 77.98 | $76.02 | 754600 |
| 2022-09-02 | 78.13 | $76.67 | 562300 |
| 2022-09-01 | 78.24 | $76.43 | 1.1M |
| 2022-08-31 | 78.40 | $76.94 | 396900 |
| 2022-08-30 | 78.52 | $77.36 | 445100 |
| 2022-08-29 | 78.61 | $77.35 | 460200 |
| 2022-08-26 | 78.73 | $77.80 | 872947 |
| 2022-08-25 | 78.84 | $78.06 | 2.2M |
| 2022-08-24 | 78.92 | $77.57 | 761800 |
| 2022-08-23 | 79.00 | $77.77 | 1.7M |
| 2022-08-22 | 79.05 | $77.86 | 556200 |
| 2022-08-19 | 79.10 | $78.24 | 531700 |
| 2022-08-18 | 79.14 | $78.69 | 591000 |
| 2022-08-17 | 79.12 | $78.61 | 725800 |
| 2022-08-16 | 79.07 | $79.13 | 1.1M |
| 2022-08-15 | 79.00 | $79.29 | 692400 |
| 2022-08-12 | 78.93 | $79.09 | 394600 |
| 2022-08-11 | 78.88 | $78.75 | 660810 |
| 2022-08-10 | 78.82 | $79.12 | 575600 |
| 2022-08-09 | 78.77 | $78.86 | 504900 |
| 2022-08-08 | 78.71 | $79.07 | 563016 |
| 2022-08-05 | 78.65 | $78.79 | 504333 |
| 2022-08-04 | 78.58 | $79.71 | 605800 |
| 2022-08-03 | 78.48 | $79.36 | 935000 |
| 2022-08-02 | 78.41 | $78.98 | 605700 |
| 2022-08-01 | 78.38 | $79.93 | 1.3M |
| 2022-07-29 | 78.30 | $79.87 | 800712 |
| 2022-07-28 | 78.19 | $79.73 | 1.1M |
| 2022-07-27 | 78.07 | $79.10 | 519302 |
| 2022-07-26 | 77.95 | $78.80 | 497100 |
| 2022-07-25 | 77.85 | $78.81 | 801900 |
| 2022-07-22 | 77.77 | $79.06 | 720946 |
| 2022-07-21 | 77.68 | $78.37 | 679700 |
| 2022-07-20 | 77.60 | $77.60 | 450149 |
| 2022-07-19 | 77.53 | $77.70 | 487317 |
| 2022-07-18 | 77.48 | $77.82 | 839805 |
| 2022-07-15 | 77.41 | $78.08 | 628600 |
| 2022-07-14 | 77.32 | $77.69 | 641612 |
| 2022-07-13 | 77.21 | $78.12 | 790814 |
| 2022-07-12 | 77.09 | $77.66 | 1.2M |
| 2022-07-11 | 77.06 | $77.76 | 760140 |
| 2022-07-08 | 77.06 | $77.36 | 802500 |
| 2022-07-07 | 77.10 | $77.74 | 2.7M |
| 2022-07-06 | 77.12 | $77.96 | 772738 |
| 2022-07-05 | 77.13 | $78.51 | 977000 |
| 2022-07-01 | 77.13 | $78.33 | 935300 |
| 2022-06-30 | 77.14 | $77.65 | 685400 |
| 2022-06-29 | 77.19 | $77.24 | 1.3M |
| 2022-06-28 | 77.28 | $76.76 | 1.3M |
| 2022-06-27 | 77.42 | $76.76 | 1.1M |
| 2022-06-24 | 77.56 | $77.18 | 1.2M |
| 2022-06-23 | 77.67 | $77.29 | 1.8M |
| 2022-06-22 | 77.76 | $76.86 | 1.4M |
| 2022-06-21 | 77.84 | $76.21 | 1.4M |
| 2022-06-17 | 77.98 | $76.55 | 980815 |
| 2022-06-16 | 78.08 | $76.56 | 1.6M |
| 2022-06-15 | 78.17 | $76.25 | 1.9M |
| 2022-06-14 | 78.26 | $75.37 | 2.0M |
| 2022-06-13 | 78.42 | $75.80 | 1.7M |
| 2022-06-10 | 78.55 | $77.09 | 916800 |
| 2022-06-09 | 78.62 | $77.82 | 718400 |
| 2022-06-08 | 78.65 | $78.03 | 781317 |
| 2022-06-07 | 78.65 | $78.27 | 723002 |
| 2022-06-06 | 78.64 | $78.06 | 1.1M |
| 2022-06-03 | 78.62 | $78.44 | 653100 |
| 2022-06-02 | 78.59 | $78.69 | 1.0M |
| 2022-06-01 | 78.58 | $78.48 | 808743 |
| 2022-05-31 | 78.56 | $79.05 | 827000 |
| 2022-05-27 | 78.50 | $79.64 | 1.0M |
| 2022-05-26 | 78.45 | $79.53 | 833700 |
| 2022-05-25 | 78.42 | $79.41 | 1.6M |
| 2022-05-24 | 78.40 | $79.03 | 1.0M |
| 2022-05-23 | 78.41 | $78.57 | 622188 |
| 2022-05-20 | 78.43 | $78.90 | 820300 |
| 2022-05-19 | 78.42 | $78.65 | 970600 |
| 2022-05-18 | 78.42 | $78.31 | 1.3M |
| 2022-05-17 | 78.46 | $78.09 | 683408 |
| 2022-05-16 | 78.48 | $78.56 | 725900 |
| 2022-05-13 | 78.51 | $78.30 | 1.2M |
| 2022-05-12 | 78.57 | $78.57 | 1.0M |
| 2022-05-11 | 78.64 | $78.39 | 1.4M |
| 2022-05-10 | 78.71 | $78.12 | 1.6M |
| 2022-05-09 | 78.77 | $77.98 | 1.6M |
| 2022-05-06 | 78.87 | $77.59 | 2.2M |
| 2022-05-05 | 79.00 | $77.90 | 1.4M |
| 2022-05-04 | 79.12 | $78.58 | 3.8M |
| 2022-05-03 | 79.22 | $78.03 | 1.1M |
| 2022-05-02 | 79.39 | $77.93 | 1.7M |
| 2022-04-29 | 79.56 | $78.53 | 1.1M |
| 2022-04-28 | 79.73 | $78.87 | 1.6M |
| 2022-04-27 | 79.87 | $79.01 | 3.7M |
| 2022-04-26 | 80.01 | $79.36 | 1.1M |
| 2022-04-25 | 80.10 | $79.02 | 1.6M |
| 2022-04-22 | 80.20 | $78.64 | 1.6M |
| 2022-04-21 | 80.35 | $78.54 | 1.4M |
| 2022-04-20 | 80.52 | $79.11 | 1.3M |
| 2022-04-19 | 80.64 | $78.63 | 1.2M |
| 2022-04-18 | 80.81 | $79.19 | 1.7M |
| 2022-04-14 | 80.99 | $79.36 | 1.5M |
| 2022-04-13 | 81.16 | $79.99 | 1.2M |
| 2022-04-12 | 81.29 | $79.81 | 1.8M |
| 2022-04-11 | 81.42 | $79.42 | 1.6M |
| 2022-04-08 | 81.58 | $79.79 | 1.1M |
| 2022-04-07 | 81.76 | $80.19 | 1.1M |
| 2022-04-06 | 81.92 | $80.36 | 1.2M |
| 2022-04-05 | 82.09 | $80.59 | 1.6M |
| 2022-04-04 | 82.27 | $81.44 | 1.5M |
| 2022-04-01 | 82.43 | $81.34 | 1.4M |
| 2022-03-31 | 82.62 | $81.90 | 2.2M |
| 2022-03-30 | 82.75 | $81.79 | 1.5M |
| 2022-03-29 | 82.88 | $81.63 | 3.1M |
| 2022-03-28 | 83.07 | $81.16 | 1.3M |
| 2022-03-25 | 83.26 | $81.03 | 2.2M |
| 2022-03-24 | 83.42 | $81.74 | 1.1M |
| 2022-03-23 | 83.54 | $81.90 | 2.2M |
| 2022-03-22 | 83.64 | $81.62 | 3.6M |
| 2022-03-21 | 83.78 | $81.93 | 2.0M |
| 2022-03-18 | 83.90 | $82.87 | 836800 |
| 2022-03-17 | 83.97 | $82.65 | 1.4M |
| 2022-03-16 | 84.04 | $82.56 | 1.6M |
| 2022-03-15 | 84.11 | $82.57 | 2.2M |
| 2022-03-14 | 84.19 | $82.50 | 1.2M |
| 2022-03-11 | 84.29 | $83.35 | 1.1M |
| 2022-03-10 | 84.31 | $83.44 | 1.9M |
| 2022-03-09 | 84.37 | $83.83 | 1.4M |
| 2022-03-08 | 84.41 | $84.16 | 2.1M |
| 2022-03-07 | 84.44 | $84.61 | 1.3M |
| 2022-03-04 | 84.45 | $85.10 | 872154 |
| 2022-03-03 | 84.46 | $84.62 | 1.2M |
| 2022-03-02 | 84.52 | $84.40 | 1.3M |
| 2022-03-01 | 84.58 | $85.37 | 1.4M |
| 2022-02-28 | 84.60 | $84.89 | 1.2M |
| 2022-02-25 | 84.64 | $84.20 | 1.3M |
| 2022-02-24 | 84.70 | $84.16 | 2.4M |
| 2022-02-23 | 84.77 | $83.99 | 1.1M |
| 2022-02-22 | 84.87 | $84.35 | 1.4M |
| 2022-02-18 | 84.95 | $84.42 | 1.2M |
| 2022-02-17 | 85.03 | $84.27 | 1.3M |
| 2022-02-16 | 85.10 | $84.04 | 1.3M |
| 2022-02-15 | 85.18 | $83.91 | 1.4M |
| 2022-02-14 | 85.26 | $84.10 | 1.0M |
| 2022-02-11 | 85.36 | $84.52 | 1.5M |
| 2022-02-10 | 85.46 | $83.88 | 1.5M |
| 2022-02-09 | 85.58 | $84.66 | 1.1M |
| 2022-02-08 | 85.67 | $84.56 | 877823 |
| 2022-02-07 | 85.74 | $84.83 | 2.6M |
| 2022-02-04 | 85.81 | $84.76 | 2.0M |
| 2022-02-03 | 85.90 | $85.33 | 1.7M |
| 2022-02-02 | 85.97 | $85.66 | 880027 |
| 2022-02-01 | 86.04 | $85.61 | 1.7M |
| 2022-01-31 | 86.11 | $85.77 | 1.1M |
| 2022-01-28 | 86.20 | $85.70 | 1.6M |
| 2022-01-27 | 86.30 | $85.57 | 1.5M |
| 2022-01-26 | 86.40 | $85.42 | 4.4M |
| 2022-01-25 | 86.52 | $85.94 | 1.3M |
| 2022-01-24 | 86.61 | $86.00 | 1.5M |
| 2022-01-21 | 86.70 | $86.06 | 1.3M |
| 2022-01-20 | 86.84 | $85.67 | 1.0M |
| 2022-01-19 | 87.00 | $85.65 | 780900 |
| 2022-01-18 | 87.17 | $85.50 | 1.5M |
| 2022-01-14 | 87.35 | $86.04 | 915049 |
| 2022-01-13 | 87.51 | $86.54 | 1.4M |
| 2022-01-12 | 87.62 | $86.37 | 2.2M |
| 2022-01-11 | 87.74 | $86.33 | 913023 |
| 2022-01-10 | 87.87 | $86.14 | 1.2M |
| 2022-01-07 | 88.00 | $86.21 | 902626 |
| 2022-01-06 | 88.12 | $86.48 | 830700 |
| 2022-01-05 | 88.23 | $86.70 | 838650 |
| 2022-01-04 | 88.33 | $87.05 | 1.3M |
| 2022-01-03 | 88.42 | $87.06 | 673606 |
| 2021-12-31 | 88.53 | $87.62 | 647914 |
| 2021-12-30 | 88.59 | $87.71 | 917600 |
| 2021-12-29 | 88.65 | $87.51 | 1.1M |
| 2021-12-28 | 88.72 | $87.81 | 1.2M |
| 2021-12-27 | 88.77 | $87.79 | 1.3M |
| 2021-12-23 | 88.81 | $87.72 | 639648 |
| 2021-12-22 | 88.82 | $88.93 | 803600 |
| 2021-12-21 | 88.77 | $88.85 | 1.0M |
| 2021-12-20 | 88.74 | $89.10 | 603700 |
| 2021-12-17 | 88.72 | $89.12 | 598800 |
| 2021-12-16 | 88.69 | $89.08 | 615908 |
| 2021-12-15 | 88.66 | $88.76 | 931700 |
| 2021-12-14 | 88.63 | $88.84 | 554400 |
| 2021-12-13 | 88.61 | $89.01 | 539200 |
| 2021-12-10 | 88.59 | $88.67 | 617123 |
| 2021-12-09 | 88.58 | $88.65 | 726306 |
| 2021-12-08 | 88.58 | $88.52 | 1.0M |
| 2021-12-07 | 88.63 | $88.74 | 937800 |
| 2021-12-06 | 88.65 | $88.93 | 837200 |
| 2021-12-03 | 88.68 | $89.20 | 914200 |
| 2021-12-02 | 88.67 | $88.80 | 891900 |
| 2021-12-01 | 88.67 | $88.92 | 1.1M |
| 2021-11-30 | 88.67 | $88.99 | 1.1M |
| 2021-11-29 | 88.65 | $88.68 | 1.1M |
| 2021-11-26 | 88.66 | $88.74 | 470549 |
| 2021-11-24 | 88.66 | $87.96 | 701926 |
| 2021-11-23 | 88.71 | $87.84 | 1.3M |
| 2021-11-22 | 88.76 | $88.15 | 851600 |
| 2021-11-19 | 88.78 | $88.71 | 3.5M |
| 2021-11-18 | 88.77 | $88.54 | 977019 |
| 2021-11-17 | 88.76 | $88.49 | 777101 |
| 2021-11-16 | 88.76 | $88.25 | 640913 |
| 2021-11-15 | 88.78 | $88.31 | 577911 |
| 2021-11-12 | 88.80 | $88.66 | 1.0M |
| 2021-11-11 | 88.82 | $88.47 | 451000 |
| 2021-11-10 | 88.86 | $88.74 | 1.1M |
| 2021-11-09 | 88.88 | $89.41 | 826731 |
| 2021-11-08 | 88.86 | $89.16 | 999383 |
| 2021-11-05 | 88.84 | $89.49 | 1.2M |
| 2021-11-04 | 88.81 | $89.07 | 889200 |
| 2021-11-03 | 88.81 | $88.77 | 1.0M |
| 2021-11-02 | 88.84 | $88.89 | 762008 |
| 2021-11-01 | 88.86 | $88.66 | 1.2M |
| 2021-10-29 | 88.91 | $88.84 | 1.2M |
| 2021-10-28 | 88.95 | $88.85 | 956102 |
| 2021-10-27 | 88.98 | $88.99 | 1.0M |
| 2021-10-26 | 89.00 | $88.72 | 728940 |
| 2021-10-25 | 89.03 | $88.60 | 728900 |
| 2021-10-22 | 89.09 | $88.48 | 793400 |
| 2021-10-21 | 89.16 | $88.34 | 753300 |
| 2021-10-20 | 89.24 | $88.55 | 771522 |
| 2021-10-19 | 89.34 | $88.58 | 635100 |
| 2021-10-18 | 89.44 | $88.81 | 963804 |
| 2021-10-15 | 89.53 | $88.98 | 680200 |
| 2021-10-14 | 89.59 | $89.30 | 875100 |
| 2021-10-13 | 89.65 | $89.10 | 1.0M |
| 2021-10-12 | 89.73 | $88.99 | 1.1M |
| 2021-10-11 | 89.82 | $88.69 | 360100 |
| 2021-10-08 | 89.91 | $88.89 | 1.1M |
| 2021-10-07 | 89.99 | $89.07 | 673729 |
| 2021-10-06 | 90.07 | $89.37 | 1.0M |
| 2021-10-05 | 90.12 | $89.40 | 1.0M |
| 2021-10-04 | 90.16 | $89.59 | 1.1M |
| 2021-10-01 | 90.21 | $89.66 | 787100 |
| 2021-09-30 | 90.26 | $89.44 | 873500 |
| 2021-09-29 | 90.32 | $89.42 | 807300 |
| 2021-09-28 | 90.39 | $89.41 | 740300 |
| 2021-09-27 | 90.45 | $89.70 | 715400 |
| 2021-09-24 | 90.50 | $89.87 | 656640 |
| 2021-09-23 | 90.53 | $90.04 | 1.1M |
| 2021-09-22 | 90.55 | $90.55 | 943600 |
| 2021-09-21 | 90.55 | $90.52 | 774243 |
| 2021-09-20 | 90.56 | $90.54 | 567041 |
| 2021-09-17 | 90.57 | $90.28 | 639224 |
| 2021-09-16 | 90.60 | $90.45 | 897300 |
| 2021-09-15 | 90.61 | $90.67 | 896018 |
| 2021-09-14 | 90.61 | $90.75 | 882700 |
| 2021-09-13 | 90.62 | $90.53 | 2.9M |
| 2021-09-10 | 90.62 | $90.50 | 747134 |
| 2021-09-09 | 90.61 | $90.65 | 728246 |
| 2021-09-08 | 90.60 | $90.45 | 698200 |
| 2021-09-07 | 90.59 | $90.25 | 889800 |
| 2021-09-03 | 90.60 | $90.57 | 707534 |
| 2021-09-02 | 90.60 | $90.68 | 639247 |
| 2021-09-01 | 90.61 | $90.57 | 629920 |
| 2021-08-31 | 90.65 | $90.74 | 993232 |
| 2021-08-30 | 90.67 | $90.78 | 536731 |
| 2021-08-27 | 90.70 | $90.66 | 425049 |
| 2021-08-26 | 90.72 | $90.38 | 446379 |
| 2021-08-25 | 90.75 | $90.40 | 586606 |
| 2021-08-24 | 90.79 | $90.62 | 807600 |
| 2021-08-23 | 90.81 | $90.81 | 548113 |
| 2021-08-20 | 90.82 | $90.72 | 632100 |
| 2021-08-19 | 90.83 | $90.81 | 768732 |
| 2021-08-18 | 90.83 | $90.65 | 820200 |
| 2021-08-17 | 90.84 | $90.74 | 745332 |
| 2021-08-16 | 90.85 | $90.83 | 594125 |
| 2021-08-13 | 90.87 | $90.66 | 498739 |
| 2021-08-12 | 90.87 | $90.32 | 948356 |
| 2021-08-11 | 90.88 | $90.35 | 1.1M |
| 2021-08-10 | 90.89 | $90.24 | 861900 |
| 2021-08-09 | 90.88 | $90.39 | 686775 |
| 2021-08-06 | 90.88 | $90.57 | 890512 |
| 2021-08-05 | 90.87 | $90.99 | 485400 |
| 2021-08-04 | 90.86 | $91.25 | 621018 |
| 2021-08-03 | 90.82 | $91.32 | 1.3M |
| 2021-08-02 | 90.78 | $91.29 | 805307 |
| 2021-07-30 | 90.71 | $91.12 | 582301 |
| 2021-07-29 | 90.65 | $90.98 | 934000 |
| 2021-07-28 | 90.60 | $91.17 | 899040 |
| 2021-07-27 | 90.53 | $91.07 | 535900 |
| 2021-07-26 | 90.47 | $90.85 | 682500 |
| 2021-07-23 | 90.41 | $90.90 | 778900 |
| 2021-07-22 | 90.36 | $90.96 | 869900 |
| 2021-07-21 | 90.29 | $90.76 | 749227 |
| 2021-07-20 | 90.25 | $91.07 | 754900 |
| 2021-07-19 | 90.18 | $91.15 | 882300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
76.24
2026-07-17
Close Price
$76.14
Vol: 8.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
71.41
Average
77.87
Maximum
90.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 76.24 | $76.14 | 8.0M |
| 2026-07-16 | 76.25 | $76.09 | 1.2M |
| 2026-07-15 | 76.27 | $76.13 | 1.3M |
| 2026-07-14 | 76.28 | $75.92 | 1.6M |
| 2026-07-13 | 76.32 | $75.72 | 1.8M |
| 2026-07-10 | 76.39 | $76.02 | 1.4M |
| 2026-07-09 | 76.42 | $76.08 | 1.2M |
| 2026-07-08 | 76.46 | $75.96 | 1.7M |
| 2026-07-07 | 76.51 | $76.10 | 1.6M |
| 2026-07-06 | 76.56 | $76.46 | 1.4M |
| 2026-07-02 | 76.57 | $76.43 | 1.2M |
| 2026-07-01 | 76.58 | $76.31 | 1.3M |
| 2026-06-30 | 76.61 | $76.70 | 2.9M |
| 2026-06-29 | 76.60 | $77.03 | 1.3M |
| 2026-06-26 | 76.55 | $76.99 | 1.2M |
| 2026-06-25 | 76.51 | $76.85 | 1.2M |
| 2026-06-24 | 76.47 | $76.78 | 1.2M |
| 2026-06-23 | 76.44 | $76.42 | 1.3M |
| 2026-06-22 | 76.44 | $76.34 | 1.3M |
| 2026-06-18 | 76.45 | $76.53 | 1.5M |
| 2026-06-17 | 76.44 | $76.31 | 1.9M |
| 2026-06-16 | 76.46 | $76.68 | 955000 |
| 2026-06-15 | 76.44 | $76.56 | 1.2M |
| 2026-06-12 | 76.42 | $76.48 | 1.6M |
| 2026-06-11 | 76.42 | $76.58 | 1.9M |
| 2026-06-10 | 76.40 | $76.10 | 1.4M |
| 2026-06-09 | 76.43 | $76.18 | 1.8M |
| 2026-06-08 | 76.46 | $76.01 | 1.5M |
| 2026-06-05 | 76.50 | $76.05 | 1.6M |
| 2026-06-04 | 76.55 | $76.44 | 1.1M |
| 2026-06-03 | 76.56 | $76.34 | 1.6M |
| 2026-06-02 | 76.59 | $76.51 | 1.8M |
| 2026-06-01 | 76.60 | $76.45 | 1.8M |
| 2026-05-29 | 76.61 | $76.85 | 1.3M |
| 2026-05-28 | 76.59 | $76.76 | 1.6M |
| 2026-05-27 | 76.57 | $76.62 | 1.3M |
| 2026-05-26 | 76.56 | $76.58 | 1.3M |
| 2026-05-22 | 76.56 | $76.30 | 1.5M |
| 2026-05-21 | 76.59 | $76.23 | 2.7M |
| 2026-05-20 | 76.62 | $76.20 | 2.2M |
| 2026-05-19 | 76.67 | $75.73 | 2.0M |
| 2026-05-18 | 76.77 | $76.02 | 2.0M |
| 2026-05-15 | 76.85 | $76.06 | 1.8M |
| 2026-05-14 | 76.93 | $76.56 | 1.3M |
| 2026-05-13 | 76.97 | $76.62 | 1.3M |
| 2026-05-12 | 77.00 | $76.59 | 1.4M |
| 2026-05-11 | 77.05 | $76.82 | 1.0M |
| 2026-05-08 | 77.07 | $77.01 | 2.1M |
| 2026-05-07 | 77.08 | $76.80 | 1.7M |
| 2026-05-06 | 77.11 | $77.03 | 1.3M |
| 2026-05-05 | 77.12 | $76.69 | 1.7M |
| 2026-05-04 | 77.16 | $76.59 | 1.6M |
| 2026-05-01 | 77.22 | $76.82 | 2.1M |
| 2026-04-30 | 77.26 | $77.02 | 1.7M |
| 2026-04-29 | 77.29 | $76.87 | 2.4M |
| 2026-04-28 | 77.33 | $77.22 | 1.2M |
| 2026-04-27 | 77.35 | $77.28 | 1.2M |
| 2026-04-24 | 77.35 | $77.42 | 1.5M |
| 2026-04-23 | 77.35 | $77.30 | 1.3M |
| 2026-04-22 | 77.35 | $77.43 | 1.3M |
| 2026-04-21 | 77.34 | $77.34 | 1.9M |
| 2026-04-20 | 77.34 | $77.64 | 1.4M |
| 2026-04-17 | 77.31 | $77.65 | 1.1M |
| 2026-04-16 | 77.27 | $77.32 | 1.2M |
| 2026-04-15 | 77.27 | $77.45 | 1.1M |
| 2026-04-14 | 77.25 | $77.56 | 1.5M |
| 2026-04-13 | 77.22 | $77.35 | 1.3M |
| 2026-04-10 | 77.20 | $77.16 | 2.7M |
| 2026-04-09 | 77.21 | $77.31 | 1.3M |
| 2026-04-08 | 77.20 | $77.25 | 3.6M |
| 2026-04-07 | 77.19 | $77.07 | 2.0M |
| 2026-04-06 | 77.21 | $76.92 | 2.0M |
| 2026-04-02 | 77.24 | $77.08 | 2.1M |
| 2026-04-01 | 77.25 | $76.90 | 2.4M |
| 2026-03-31 | 77.29 | $77.18 | 2.8M |
| 2026-03-30 | 77.30 | $76.93 | 2.9M |
| 2026-03-27 | 77.34 | $76.52 | 2.7M |
| 2026-03-26 | 77.43 | $76.52 | 2.8M |
| 2026-03-25 | 77.52 | $77.07 | 2.4M |
| 2026-03-24 | 77.57 | $76.77 | 3.8M |
| 2026-03-23 | 77.65 | $76.99 | 4.7M |
| 2026-03-20 | 77.72 | $76.70 | 2.8M |
| 2026-03-19 | 77.83 | $77.35 | 3.3M |
| 2026-03-18 | 77.88 | $77.30 | 3.4M |
| 2026-03-17 | 77.94 | $77.65 | 1.6M |
| 2026-03-16 | 77.97 | $77.45 | 1.8M |
| 2026-03-13 | 78.03 | $77.16 | 2.3M |
| 2026-03-12 | 78.12 | $77.26 | 2.6M |
| 2026-03-11 | 78.21 | $77.60 | 2.3M |
| 2026-03-10 | 78.27 | $77.93 | 1.9M |
| 2026-03-09 | 78.31 | $78.16 | 2.3M |
| 2026-03-06 | 78.32 | $77.93 | 2.4M |
| 2026-03-05 | 78.36 | $78.02 | 2.8M |
| 2026-03-04 | 78.40 | $78.27 | 2.9M |
| 2026-03-03 | 78.41 | $78.34 | 2.4M |
| 2026-03-02 | 78.42 | $78.41 | 2.4M |
| 2026-02-27 | 78.42 | $79.03 | 1.9M |
| 2026-02-26 | 78.36 | $78.82 | 2.2M |
| 2026-02-25 | 78.31 | $78.69 | 1.5M |
| 2026-02-24 | 78.27 | $78.74 | 1.6M |
| 2026-02-23 | 78.22 | $78.79 | 1.8M |
| 2026-02-20 | 78.16 | $78.56 | 1.9M |
| 2026-02-19 | 78.12 | $78.55 | 1.9M |
| 2026-02-18 | 78.07 | $78.49 | 2.4M |
| 2026-02-17 | 78.03 | $78.61 | 1.8M |
| 2026-02-13 | 77.97 | $78.60 | 2.1M |
| 2026-02-12 | 77.90 | $78.34 | 2.2M |
| 2026-02-11 | 77.86 | $77.98 | 2.1M |
| 2026-02-10 | 77.84 | $78.12 | 1.6M |
| 2026-02-09 | 77.81 | $77.91 | 1.6M |
| 2026-02-06 | 77.80 | $77.88 | 2.1M |
| 2026-02-05 | 77.79 | $77.90 | 2.1M |
| 2026-02-04 | 77.78 | $77.50 | 3.8M |
| 2026-02-03 | 77.81 | $77.53 | 2.1M |
| 2026-02-02 | 77.84 | $77.50 | 2.7M |
| 2026-01-30 | 77.88 | $77.87 | 2.1M |
| 2026-01-29 | 77.88 | $77.88 | 2.6M |
| 2026-01-28 | 77.88 | $77.81 | 1.9M |
| 2026-01-27 | 77.89 | $77.86 | 1.7M |
| 2026-01-26 | 77.89 | $77.89 | 1.7M |
| 2026-01-23 | 77.89 | $77.82 | 2.2M |
| 2026-01-22 | 77.90 | $77.74 | 3.3M |
| 2026-01-21 | 77.91 | $77.74 | 3.1M |
| 2026-01-20 | 77.93 | $77.52 | 3.5M |
| 2026-01-16 | 77.98 | $77.77 | 1.9M |
| 2026-01-15 | 78.00 | $77.96 | 1.8M |
| 2026-01-14 | 78.00 | $78.11 | 3.1M |
| 2026-01-13 | 77.99 | $78.00 | 2.0M |
| 2026-01-12 | 77.99 | $77.89 | 2.4M |
| 2026-01-09 | 78.00 | $77.96 | 2.6M |
| 2026-01-08 | 78.00 | $77.89 | 2.2M |
| 2026-01-07 | 78.02 | $78.08 | 2.3M |
| 2026-01-06 | 78.01 | $78.02 | 2.0M |
| 2026-01-05 | 78.01 | $78.01 | 2.2M |
| 2026-01-02 | 78.01 | $77.85 | 2.0M |
| 2025-12-31 | 78.03 | $77.88 | 2.2M |
| 2025-12-30 | 78.04 | $78.10 | 2.6M |
| 2025-12-29 | 78.03 | $78.15 | 2.1M |
| 2025-12-26 | 78.02 | $78.05 | 1.4M |
| 2025-12-24 | 78.02 | $77.95 | 1.2M |
| 2025-12-23 | 78.03 | $77.77 | 1.6M |
| 2025-12-22 | 78.05 | $77.81 | 2.0M |
| 2025-12-19 | 78.08 | $77.85 | 2.8M |
| 2025-12-18 | 78.10 | $77.99 | 2.3M |
| 2025-12-17 | 78.12 | $78.08 | 1.6M |
| 2025-12-16 | 78.12 | $78.09 | 1.5M |
| 2025-12-15 | 78.12 | $77.94 | 1.3M |
| 2025-12-12 | 78.14 | $77.87 | 1.8M |
| 2025-12-11 | 78.17 | $78.04 | 2.2M |
| 2025-12-10 | 78.18 | $78.05 | 2.2M |
| 2025-12-09 | 78.20 | $77.80 | 1.6M |
| 2025-12-08 | 78.24 | $77.89 | 2.4M |
| 2025-12-05 | 78.28 | $78.05 | 1.5M |
| 2025-12-04 | 78.30 | $78.15 | 1.6M |
| 2025-12-03 | 78.32 | $78.35 | 2.8M |
| 2025-12-02 | 78.31 | $78.18 | 1.8M |
| 2025-12-01 | 78.33 | $78.13 | 1.7M |
| 2025-11-28 | 78.35 | $78.72 | 1.1M |
| 2025-11-26 | 78.31 | $78.83 | 1.9M |
| 2025-11-25 | 78.25 | $78.72 | 2.3M |
| 2025-11-24 | 78.21 | $78.54 | 1.9M |
| 2025-11-21 | 78.17 | $78.39 | 2.1M |
| 2025-11-20 | 78.15 | $78.16 | 1.9M |
| 2025-11-19 | 78.15 | $78.03 | 1.6M |
| 2025-11-18 | 78.16 | $78.07 | 1.8M |
| 2025-11-17 | 78.17 | $77.96 | 1.5M |
| 2025-11-14 | 78.19 | $77.91 | 2.4M |
| 2025-11-13 | 78.22 | $78.02 | 1.5M |
| 2025-11-12 | 78.24 | $78.22 | 1.4M |
| 2025-11-11 | 78.24 | $78.28 | 1.0M |
| 2025-11-10 | 78.24 | $78.00 | 1.6M |
| 2025-11-07 | 78.26 | $78.06 | 1.6M |
| 2025-11-06 | 78.29 | $78.08 | 1.4M |
| 2025-11-05 | 78.31 | $77.73 | 2.6M |
| 2025-11-04 | 78.37 | $77.99 | 1.7M |
| 2025-11-03 | 78.41 | $77.90 | 2.0M |
| 2025-10-31 | 78.46 | $78.24 | 1.8M |
| 2025-10-30 | 78.48 | $78.26 | 2.2M |
| 2025-10-29 | 78.51 | $78.39 | 1.9M |
| 2025-10-28 | 78.52 | $78.82 | 1.5M |
| 2025-10-27 | 78.49 | $78.77 | 1.9M |
| 2025-10-24 | 78.46 | $78.75 | 1.4M |
| 2025-10-23 | 78.43 | $78.67 | 1.5M |
| 2025-10-22 | 78.40 | $78.84 | 2.1M |
| 2025-10-21 | 78.36 | $78.83 | 1.3M |
| 2025-10-20 | 78.31 | $78.75 | 1.3M |
| 2025-10-17 | 78.26 | $78.63 | 1.5M |
| 2025-10-16 | 78.22 | $78.76 | 2.1M |
| 2025-10-15 | 78.16 | $78.48 | 1.4M |
| 2025-10-14 | 78.13 | $78.50 | 1.4M |
| 2025-10-13 | 78.09 | $78.39 | 863048 |
| 2025-10-10 | 78.06 | $78.23 | 1.7M |
| 2025-10-09 | 78.04 | $77.90 | 1.2M |
| 2025-10-08 | 78.06 | $77.99 | 1.1M |
| 2025-10-07 | 78.07 | $78.02 | 1.2M |
| 2025-10-06 | 78.07 | $77.88 | 1.3M |
| 2025-10-03 | 78.09 | $78.04 | 1.8M |
| 2025-10-02 | 78.10 | $78.18 | 2.0M |
| 2025-10-01 | 78.09 | $78.09 | 2.0M |
| 2025-09-30 | 78.09 | $78.09 | 2.5M |
| 2025-09-29 | 78.09 | $78.10 | 1.2M |
| 2025-09-26 | 78.08 | $77.93 | 1.3M |
| 2025-09-25 | 78.10 | $77.93 | 2.7M |
| 2025-09-24 | 78.12 | $78.11 | 920203 |
| 2025-09-23 | 78.12 | $78.30 | 1.3M |
| 2025-09-22 | 78.10 | $78.15 | 1.1M |
| 2025-09-19 | 78.09 | $78.25 | 1.2M |
| 2025-09-18 | 78.08 | $78.27 | 1.3M |
| 2025-09-17 | 78.06 | $78.42 | 1.6M |
| 2025-09-16 | 78.02 | $78.59 | 1.4M |
| 2025-09-15 | 77.96 | $78.55 | 1.1M |
| 2025-09-12 | 77.90 | $78.42 | 1.3M |
| 2025-09-11 | 77.84 | $78.57 | 1.4M |
| 2025-09-10 | 77.77 | $78.45 | 1.1M |
| 2025-09-09 | 77.69 | $78.28 | 1.8M |
| 2025-09-08 | 77.63 | $78.41 | 1.3M |
| 2025-09-05 | 77.55 | $78.26 | 1.6M |
| 2025-09-04 | 77.47 | $77.94 | 1.1M |
| 2025-09-03 | 77.43 | $77.58 | 1.5M |
| 2025-09-02 | 77.41 | $77.36 | 1.3M |
| 2025-08-29 | 77.41 | $77.80 | 1.4M |
| 2025-08-28 | 77.37 | $77.86 | 1.4M |
| 2025-08-27 | 77.32 | $77.76 | 1.3M |
| 2025-08-26 | 77.28 | $77.65 | 1.2M |
| 2025-08-25 | 77.24 | $77.47 | 940137 |
| 2025-08-22 | 77.21 | $77.59 | 1.1M |
| 2025-08-21 | 77.17 | $77.15 | 1.3M |
| 2025-08-20 | 77.18 | $77.38 | 859136 |
| 2025-08-19 | 77.15 | $77.32 | 1.1M |
| 2025-08-18 | 77.14 | $77.16 | 1.0M |
| 2025-08-15 | 77.13 | $77.23 | 890130 |
| 2025-08-14 | 77.12 | $77.31 | 1.0M |
| 2025-08-13 | 77.10 | $77.55 | 999400 |
| 2025-08-12 | 77.06 | $77.28 | 1.0M |
| 2025-08-11 | 77.03 | $77.23 | 1.0M |
| 2025-08-08 | 77.01 | $77.21 | 6.3M |
| 2025-08-07 | 76.99 | $77.37 | 1.8M |
| 2025-08-06 | 76.95 | $77.44 | 1.4M |
| 2025-08-05 | 76.90 | $77.44 | 1.4M |
| 2025-08-04 | 76.84 | $77.50 | 1.1M |
| 2025-08-01 | 76.78 | $77.41 | 2.1M |
| 2025-07-31 | 76.71 | $76.89 | 1.1M |
| 2025-07-30 | 76.69 | $76.86 | 1.7M |
| 2025-07-29 | 76.67 | $77.06 | 1.1M |
| 2025-07-28 | 76.63 | $76.71 | 1.1M |
| 2025-07-25 | 76.62 | $76.81 | 1.2M |
| 2025-07-24 | 76.60 | $76.64 | 1.2M |
| 2025-07-23 | 76.60 | $76.76 | 1.1M |
| 2025-07-22 | 76.58 | $76.94 | 1.0M |
| 2025-07-21 | 76.54 | $76.79 | 1.1M |
| 2025-07-18 | 76.52 | $76.55 | 956600 |
| 2025-07-17 | 76.52 | $76.38 | 3.0M |
| 2025-07-16 | 76.53 | $76.36 | 1.5M |
| 2025-07-15 | 76.55 | $76.16 | 1.6M |
| 2025-07-14 | 76.59 | $76.42 | 1.3M |
| 2025-07-11 | 76.61 | $76.41 | 1.7M |
| 2025-07-10 | 76.63 | $76.70 | 1.2M |
| 2025-07-09 | 76.62 | $76.72 | 1.1M |
| 2025-07-08 | 76.61 | $76.39 | 893619 |
| 2025-07-07 | 76.63 | $76.52 | 1.1M |
| 2025-07-03 | 76.64 | $76.73 | 1.3M |
| 2025-07-02 | 76.64 | $76.92 | 1.2M |
| 2025-07-01 | 76.61 | $77.01 | 1.0M |
| 2025-06-30 | 76.56 | $77.34 | 1.0M |
| 2025-06-27 | 76.48 | $77.09 | 1.8M |
| 2025-06-26 | 76.42 | $77.24 | 1.1M |
| 2025-06-25 | 76.33 | $76.99 | 1.2M |
| 2025-06-24 | 76.26 | $76.95 | 1.1M |
| 2025-06-23 | 76.19 | $76.71 | 1.2M |
| 2025-06-20 | 76.13 | $76.47 | 946216 |
| 2025-06-18 | 76.10 | $76.38 | 977743 |
| 2025-06-17 | 76.07 | $76.32 | 1.0M |
| 2025-06-16 | 76.04 | $76.07 | 1.0M |
| 2025-06-13 | 76.04 | $76.21 | 1.0M |
| 2025-06-12 | 76.02 | $76.44 | 1.1M |
| 2025-06-11 | 75.98 | $76.18 | 1.4M |
| 2025-06-10 | 75.95 | $75.89 | 4.7M |
| 2025-06-09 | 75.96 | $75.76 | 8.8M |
| 2025-06-06 | 75.98 | $75.67 | 1.5M |
| 2025-06-05 | 76.01 | $76.16 | 1.9M |
| 2025-06-04 | 76.00 | $76.37 | 1.5M |
| 2025-06-03 | 75.96 | $75.93 | 1.5M |
| 2025-06-02 | 75.96 | $75.94 | 1.4M |
| 2025-05-30 | 75.97 | $76.41 | 1.2M |
| 2025-05-29 | 75.92 | $76.21 | 1.7M |
| 2025-05-28 | 75.89 | $75.92 | 1.3M |
| 2025-05-27 | 75.89 | $76.09 | 1.1M |
| 2025-05-23 | 75.86 | $75.75 | 939139 |
| 2025-05-22 | 75.88 | $75.60 | 1.6M |
| 2025-05-21 | 75.90 | $75.35 | 1.1M |
| 2025-05-20 | 75.96 | $75.82 | 1.7M |
| 2025-05-19 | 75.98 | $75.87 | 1.5M |
| 2025-05-16 | 75.99 | $75.87 | 1.7M |
| 2025-05-15 | 76.00 | $75.85 | 1.8M |
| 2025-05-14 | 76.02 | $75.38 | 1.8M |
| 2025-05-13 | 76.09 | $75.62 | 1.5M |
| 2025-05-12 | 76.13 | $75.63 | 1.5M |
| 2025-05-09 | 76.19 | $75.93 | 1.1M |
| 2025-05-08 | 76.21 | $75.90 | 1.2M |
| 2025-05-07 | 76.25 | $76.35 | 1.4M |
| 2025-05-06 | 76.24 | $76.20 | 885247 |
| 2025-05-05 | 76.24 | $76.05 | 799248 |
| 2025-05-02 | 76.26 | $76.12 | 1.7M |
| 2025-05-01 | 76.28 | $76.50 | 1.3M |
| 2025-04-30 | 76.25 | $77.02 | 1.2M |
| 2025-04-29 | 76.17 | $76.96 | 943164 |
| 2025-04-28 | 76.09 | $76.77 | 953502 |
| 2025-04-25 | 76.02 | $76.54 | 673700 |
| 2025-04-24 | 75.96 | $76.26 | 954900 |
| 2025-04-23 | 75.93 | $75.78 | 1.2M |
| 2025-04-22 | 75.95 | $75.70 | 928627 |
| 2025-04-21 | 75.97 | $75.64 | 1.5M |
| 2025-04-17 | 76.01 | $76.00 | 963600 |
| 2025-04-16 | 76.01 | $76.16 | 2.5M |
| 2025-04-15 | 75.99 | $75.81 | 790500 |
| 2025-04-14 | 76.01 | $75.55 | 1.1M |
| 2025-04-11 | 76.06 | $75.05 | 2.2M |
| 2025-04-10 | 76.16 | $75.33 | 1.5M |
| 2025-04-09 | 76.25 | $75.87 | 2.6M |
| 2025-04-08 | 76.29 | $75.78 | 7.3M |
| 2025-04-07 | 76.35 | $76.25 | 7.2M |
| 2025-04-04 | 76.36 | $77.12 | 3.0M |
| 2025-04-03 | 76.27 | $77.05 | 1.6M |
| 2025-04-02 | 76.19 | $76.51 | 1.3M |
| 2025-04-01 | 76.16 | $76.53 | 1.4M |
| 2025-03-31 | 76.12 | $76.57 | 1.0M |
| 2025-03-28 | 76.07 | $76.41 | 937600 |
| 2025-03-27 | 76.04 | $75.97 | 1.0M |
| 2025-03-26 | 76.04 | $75.99 | 1.2M |
| 2025-03-25 | 76.05 | $76.14 | 961318 |
| 2025-03-24 | 76.04 | $76.02 | 777100 |
| 2025-03-21 | 76.04 | $76.38 | 717700 |
| 2025-03-20 | 76.01 | $76.40 | 939400 |
| 2025-03-19 | 75.97 | $76.34 | 887625 |
| 2025-03-18 | 75.93 | $76.10 | 918642 |
| 2025-03-17 | 75.91 | $75.98 | 1.1M |
| 2025-03-14 | 75.90 | $75.91 | 1.3M |
| 2025-03-13 | 75.90 | $76.09 | 1.7M |
| 2025-03-12 | 75.88 | $75.87 | 1.3M |
| 2025-03-11 | 75.88 | $76.07 | 1.4M |
| 2025-03-10 | 75.86 | $76.34 | 1.0M |
| 2025-03-07 | 75.81 | $75.97 | 1.4M |
| 2025-03-06 | 75.80 | $76.04 | 1.1M |
| 2025-03-05 | 75.77 | $76.13 | 1.9M |
| 2025-03-04 | 75.73 | $76.43 | 2.1M |
| 2025-03-03 | 75.66 | $76.57 | 1.4M |
| 2025-02-28 | 75.56 | $76.59 | 1.5M |
| 2025-02-27 | 75.45 | $76.26 | 1.1M |
| 2025-02-26 | 75.37 | $76.34 | 910400 |
| 2025-02-25 | 75.27 | $76.20 | 1.5M |
| 2025-02-24 | 75.17 | $75.72 | 1.3M |
| 2025-02-21 | 75.11 | $75.59 | 1.4M |
| 2025-02-20 | 75.06 | $75.28 | 1.2M |
| 2025-02-19 | 75.04 | $75.13 | 1.1M |
| 2025-02-18 | 75.03 | $75.03 | 1.1M |
| 2025-02-14 | 75.03 | $75.32 | 816434 |
| 2025-02-13 | 75.00 | $75.03 | 1.0M |
| 2025-02-12 | 74.99 | $74.62 | 1.4M |
| 2025-02-11 | 75.03 | $75.01 | 1.3M |
| 2025-02-10 | 75.04 | $75.15 | 1.1M |
| 2025-02-07 | 75.02 | $75.12 | 1.3M |
| 2025-02-06 | 75.01 | $75.37 | 1.2M |
| 2025-02-05 | 74.98 | $75.45 | 1.4M |
| 2025-02-04 | 74.93 | $75.10 | 1.3M |
| 2025-02-03 | 74.91 | $74.95 | 2.6M |
| 2025-01-31 | 74.90 | $75.19 | 1.2M |
| 2025-01-30 | 74.87 | $75.28 | 1.1M |
| 2025-01-29 | 74.83 | $75.16 | 895000 |
| 2025-01-28 | 74.80 | $75.24 | 1.1M |
| 2025-01-27 | 74.75 | $75.21 | 1.2M |
| 2025-01-24 | 74.70 | $74.79 | 912048 |
| 2025-01-23 | 74.69 | $74.66 | 1.5M |
| 2025-01-22 | 74.69 | $74.76 | 1.1M |
| 2025-01-21 | 74.69 | $74.95 | 2.1M |
| 2025-01-17 | 74.66 | $74.70 | 1.1M |
| 2025-01-16 | 74.66 | $74.73 | 1.6M |
| 2025-01-15 | 74.65 | $74.50 | 1.6M |
| 2025-01-14 | 74.66 | $73.84 | 2.4M |
| 2025-01-13 | 74.75 | $73.78 | 1.2M |
| 2025-01-10 | 74.85 | $73.92 | 1.8M |
| 2025-01-08 | 74.95 | $74.42 | 1.3M |
| 2025-01-07 | 75.01 | $74.30 | 1.4M |
| 2025-01-06 | 75.08 | $74.56 | 2.8M |
| 2025-01-03 | 75.14 | $74.65 | 1.0M |
| 2025-01-02 | 75.19 | $74.76 | 1.7M |
| 2024-12-31 | 75.23 | $74.73 | 1.4M |
| 2024-12-30 | 75.29 | $74.83 | 1.6M |
| 2024-12-27 | 75.33 | $74.50 | 1.5M |
| 2024-12-26 | 75.42 | $74.67 | 1.5M |
| 2024-12-24 | 75.50 | $74.55 | 830800 |
| 2024-12-23 | 75.60 | $74.74 | 1.4M |
| 2024-12-20 | 75.69 | $74.97 | 2.1M |
| 2024-12-19 | 75.77 | $74.73 | 2.1M |
| 2024-12-18 | 75.87 | $75.00 | 1.3M |
| 2024-12-17 | 75.97 | $75.62 | 1.6M |
| 2024-12-16 | 76.00 | $75.63 | 1.3M |
| 2024-12-13 | 76.04 | $75.60 | 1.4M |
| 2024-12-12 | 76.09 | $75.90 | 1.3M |
| 2024-12-11 | 76.11 | $76.15 | 1.2M |
| 2024-12-10 | 76.10 | $76.29 | 1.2M |
| 2024-12-09 | 76.09 | $76.40 | 965154 |
| 2024-12-06 | 76.05 | $76.58 | 943200 |
| 2024-12-05 | 76.00 | $76.36 | 811439 |
| 2024-12-04 | 75.96 | $76.36 | 2.4M |
| 2024-12-03 | 75.92 | $76.12 | 1.1M |
| 2024-12-02 | 75.89 | $76.26 | 1.4M |
| 2024-11-29 | 75.86 | $76.48 | 372900 |
| 2024-11-27 | 75.79 | $76.21 | 814328 |
| 2024-11-26 | 75.75 | $75.96 | 1.0M |
| 2024-11-25 | 75.72 | $76.09 | 1.1M |
| 2024-11-22 | 75.69 | $75.41 | 964100 |
| 2024-11-21 | 75.71 | $75.36 | 1.2M |
| 2024-11-20 | 75.75 | $75.41 | 939500 |
| 2024-11-19 | 75.79 | $75.52 | 1.1M |
| 2024-11-18 | 75.82 | $75.40 | 1.1M |
| 2024-11-15 | 75.86 | $75.27 | 1.2M |
| 2024-11-14 | 75.92 | $75.17 | 1.3M |
| 2024-11-13 | 76.00 | $75.24 | 994200 |
| 2024-11-12 | 76.08 | $75.28 | 1.9M |
| 2024-11-11 | 76.17 | $75.72 | 1.2M |
| 2024-11-08 | 76.21 | $75.88 | 6.7M |
| 2024-11-07 | 76.25 | $75.80 | 1.4M |
| 2024-11-06 | 76.29 | $75.20 | 1.4M |
| 2024-11-05 | 76.41 | $75.79 | 1.1M |
| 2024-11-04 | 76.47 | $75.71 | 1.1M |
| 2024-11-01 | 76.55 | $75.35 | 1.6M |
| 2024-10-31 | 76.68 | $75.90 | 880130 |
| 2024-10-30 | 76.76 | $76.01 | 3.8M |
| 2024-10-29 | 76.84 | $76.16 | 817217 |
| 2024-10-28 | 76.92 | $76.10 | 1.1M |
| 2024-10-25 | 77.00 | $76.24 | 797233 |
| 2024-10-24 | 77.08 | $76.37 | 1.1M |
| 2024-10-23 | 77.16 | $76.24 | 791268 |
| 2024-10-22 | 77.25 | $76.41 | 1.3M |
| 2024-10-21 | 77.34 | $76.47 | 661700 |
| 2024-10-18 | 77.43 | $76.96 | 1.0M |
| 2024-10-17 | 77.48 | $76.92 | 840915 |
| 2024-10-16 | 77.54 | $77.25 | 733500 |
| 2024-10-15 | 77.57 | $77.14 | 834600 |
| 2024-10-14 | 77.62 | $76.84 | 651300 |
| 2024-10-11 | 77.70 | $76.93 | 1.1M |
| 2024-10-10 | 77.78 | $76.88 | 944200 |
| 2024-10-09 | 77.88 | $76.90 | 794858 |
| 2024-10-08 | 77.98 | $77.12 | 999640 |
| 2024-10-07 | 78.07 | $77.01 | 1.2M |
| 2024-10-04 | 78.18 | $77.30 | 960200 |
| 2024-10-03 | 78.27 | $77.90 | 1.3M |
| 2024-10-02 | 78.31 | $78.24 | 1.0M |
| 2024-10-01 | 78.32 | $78.37 | 1.1M |
| 2024-09-30 | 78.31 | $78.37 | 1.0M |
| 2024-09-27 | 78.31 | $78.56 | 934516 |
| 2024-09-26 | 78.28 | $78.26 | 885869 |
| 2024-09-25 | 78.28 | $78.32 | 827900 |
| 2024-09-24 | 78.28 | $78.60 | 1.4M |
| 2024-09-23 | 78.25 | $78.46 | 1.2M |
| 2024-09-20 | 78.22 | $78.55 | 1.3M |
| 2024-09-19 | 78.19 | $78.55 | 794000 |
| 2024-09-18 | 78.15 | $78.49 | 1.3M |
| 2024-09-17 | 78.12 | $78.73 | 901000 |
| 2024-09-16 | 78.05 | $78.84 | 1.1M |
| 2024-09-13 | 77.97 | $78.68 | 2.0M |
| 2024-09-12 | 77.89 | $78.52 | 1.1M |
| 2024-09-11 | 77.83 | $78.60 | 1.1M |
| 2024-09-10 | 77.75 | $78.60 | 1.3M |
| 2024-09-09 | 77.66 | $78.37 | 1.1M |
| 2024-09-06 | 77.58 | $78.25 | 1.4M |
| 2024-09-05 | 77.51 | $78.19 | 1.3M |
| 2024-09-04 | 77.44 | $78.00 | 1.0M |
| 2024-09-03 | 77.38 | $77.59 | 1.1M |
| 2024-08-30 | 77.36 | $77.51 | 1.5M |
| 2024-08-29 | 77.34 | $77.70 | 997000 |
| 2024-08-28 | 77.30 | $77.77 | 846833 |
| 2024-08-27 | 77.26 | $77.84 | 839000 |
| 2024-08-26 | 77.19 | $77.83 | 796714 |
| 2024-08-23 | 77.13 | $77.93 | 1.0M |
| 2024-08-22 | 77.04 | $77.57 | 945300 |
| 2024-08-21 | 76.99 | $77.86 | 952928 |
| 2024-08-20 | 76.90 | $77.66 | 883708 |
| 2024-08-19 | 76.82 | $77.43 | 764131 |
| 2024-08-16 | 76.75 | $77.36 | 759500 |
| 2024-08-15 | 76.69 | $77.20 | 932411 |
| 2024-08-14 | 76.63 | $77.56 | 748900 |
| 2024-08-13 | 76.53 | $77.45 | 832231 |
| 2024-08-12 | 76.44 | $77.12 | 891343 |
| 2024-08-09 | 76.37 | $76.95 | 767400 |
| 2024-08-08 | 76.30 | $76.68 | 1.8M |
| 2024-08-07 | 76.27 | $76.78 | 1.1M |
| 2024-08-06 | 76.21 | $77.04 | 1.0M |
| 2024-08-05 | 76.12 | $77.51 | 1.7M |
| 2024-08-02 | 75.98 | $77.56 | 1.5M |
| 2024-08-01 | 75.81 | $76.68 | 1.4M |
| 2024-07-31 | 75.72 | $76.61 | 1.1M |
| 2024-07-30 | 75.63 | $76.15 | 684116 |
| 2024-07-29 | 75.57 | $76.06 | 776400 |
| 2024-07-26 | 75.52 | $75.95 | 969700 |
| 2024-07-25 | 75.47 | $75.62 | 1.2M |
| 2024-07-24 | 75.46 | $75.47 | 956400 |
| 2024-07-23 | 75.46 | $75.64 | 2.1M |
| 2024-07-22 | 75.44 | $75.62 | 1.4M |
| 2024-07-19 | 75.42 | $75.64 | 503009 |
| 2024-07-18 | 75.40 | $75.83 | 1.3M |
| 2024-07-17 | 75.35 | $76.02 | 848226 |
| 2024-07-16 | 75.28 | $75.97 | 920242 |
| 2024-07-15 | 75.21 | $75.68 | 758600 |
| 2024-07-12 | 75.16 | $75.89 | 1.7M |
| 2024-07-11 | 75.08 | $75.73 | 976958 |
| 2024-07-10 | 75.01 | $75.31 | 688900 |
| 2024-07-09 | 74.98 | $75.25 | 835700 |
| 2024-07-08 | 74.95 | $75.32 | 771743 |
| 2024-07-05 | 74.91 | $75.31 | 1.2M |
| 2024-07-03 | 74.87 | $74.98 | 781131 |
| 2024-07-02 | 74.86 | $74.52 | 823500 |
| 2024-07-01 | 74.90 | $74.26 | 898323 |
| 2024-06-28 | 74.96 | $74.89 | 699100 |
| 2024-06-27 | 74.97 | $75.16 | 648006 |
| 2024-06-26 | 74.95 | $75.02 | 886600 |
| 2024-06-25 | 74.94 | $75.34 | 628800 |
| 2024-06-24 | 74.90 | $75.32 | 742307 |
| 2024-06-21 | 74.86 | $75.31 | 915528 |
| 2024-06-20 | 74.81 | $75.26 | 746629 |
| 2024-06-18 | 74.76 | $75.41 | 1.3M |
| 2024-06-17 | 74.70 | $75.16 | 780800 |
| 2024-06-14 | 74.65 | $75.43 | 1.1M |
| 2024-06-13 | 74.56 | $75.35 | 851400 |
| 2024-06-12 | 74.48 | $74.96 | 694316 |
| 2024-06-11 | 74.43 | $74.58 | 702300 |
| 2024-06-10 | 74.41 | $74.30 | 617100 |
| 2024-06-07 | 74.43 | $74.43 | 641600 |
| 2024-06-06 | 74.43 | $75.06 | 633700 |
| 2024-06-05 | 74.36 | $75.07 | 873420 |
| 2024-06-04 | 74.29 | $74.85 | 938837 |
| 2024-06-03 | 74.23 | $74.55 | 830312 |
| 2024-05-31 | 74.19 | $74.40 | 648600 |
| 2024-05-30 | 74.17 | $74.05 | 871143 |
| 2024-05-29 | 74.18 | $73.74 | 968736 |
| 2024-05-28 | 74.23 | $74.03 | 779006 |
| 2024-05-24 | 74.25 | $74.36 | 682713 |
| 2024-05-23 | 74.24 | $74.25 | 788600 |
| 2024-05-22 | 74.24 | $74.49 | 883156 |
| 2024-05-21 | 74.21 | $74.59 | 695605 |
| 2024-05-20 | 74.17 | $74.47 | 683706 |
| 2024-05-17 | 74.14 | $74.55 | 670588 |
| 2024-05-16 | 74.10 | $74.69 | 878300 |
| 2024-05-15 | 74.03 | $74.81 | 890637 |
| 2024-05-14 | 73.95 | $74.27 | 945220 |
| 2024-05-13 | 73.92 | $74.10 | 691538 |
| 2024-05-10 | 73.90 | $74.04 | 536087 |
| 2024-05-09 | 73.88 | $74.23 | 855800 |
| 2024-05-08 | 73.85 | $74.10 | 793300 |
| 2024-05-07 | 73.82 | $74.25 | 800322 |
| 2024-05-06 | 73.77 | $74.19 | 1.3M |
| 2024-05-03 | 73.73 | $74.09 | 1.0M |
| 2024-05-02 | 73.69 | $73.71 | 1.1M |
| 2024-05-01 | 73.69 | $73.32 | 1.6M |
| 2024-04-30 | 73.73 | $73.27 | 1.0M |
| 2024-04-29 | 73.78 | $73.59 | 768700 |
| 2024-04-26 | 73.80 | $73.34 | 639500 |
| 2024-04-25 | 73.85 | $73.18 | 869900 |
| 2024-04-24 | 73.92 | $73.39 | 1.1M |
| 2024-04-23 | 73.97 | $73.58 | 1.1M |
| 2024-04-22 | 74.01 | $73.42 | 1.1M |
| 2024-04-19 | 74.08 | $73.37 | 871549 |
| 2024-04-18 | 74.15 | $73.29 | 1.2M |
| 2024-04-17 | 74.24 | $73.48 | 1.3M |
| 2024-04-16 | 74.32 | $73.13 | 1.1M |
| 2024-04-15 | 74.45 | $73.34 | 1.6M |
| 2024-04-12 | 74.56 | $73.82 | 1.3M |
| 2024-04-11 | 74.64 | $73.59 | 1.2M |
| 2024-04-10 | 74.75 | $73.68 | 1.3M |
| 2024-04-09 | 74.86 | $74.58 | 1.3M |
| 2024-04-08 | 74.89 | $74.31 | 1.2M |
| 2024-04-05 | 74.96 | $74.46 | 1.0M |
| 2024-04-04 | 75.01 | $74.80 | 974300 |
| 2024-04-03 | 75.03 | $74.63 | 970700 |
| 2024-04-02 | 75.07 | $74.56 | 1.1M |
| 2024-04-01 | 75.13 | $74.64 | 993406 |
| 2024-03-28 | 75.18 | $75.40 | 1.1M |
| 2024-03-27 | 75.15 | $75.49 | 847600 |
| 2024-03-26 | 75.12 | $75.20 | 856300 |
| 2024-03-25 | 75.11 | $75.18 | 816800 |
| 2024-03-22 | 75.10 | $75.34 | 981927 |
| 2024-03-21 | 75.08 | $75.06 | 1.1M |
| 2024-03-20 | 75.08 | $75.01 | 1.2M |
| 2024-03-19 | 75.09 | $74.83 | 954729 |
| 2024-03-18 | 75.12 | $74.64 | 1.4M |
| 2024-03-15 | 75.17 | $74.72 | 736746 |
| 2024-03-14 | 75.21 | $74.81 | 1.2M |
| 2024-03-13 | 75.25 | $75.24 | 932142 |
| 2024-03-12 | 75.26 | $75.39 | 819200 |
| 2024-03-11 | 75.24 | $75.63 | 1.2M |
| 2024-03-08 | 75.20 | $75.68 | 1.4M |
| 2024-03-07 | 75.15 | $75.61 | 1.5M |
| 2024-03-06 | 75.10 | $75.43 | 2.8M |
| 2024-03-05 | 75.07 | $75.27 | 1.1M |
| 2024-03-04 | 75.05 | $74.94 | 1.1M |
| 2024-03-01 | 75.06 | $75.10 | 1.1M |
| 2024-02-29 | 75.05 | $74.96 | 1.3M |
| 2024-02-28 | 75.06 | $74.84 | 900700 |
| 2024-02-27 | 75.09 | $74.67 | 1.3M |
| 2024-02-26 | 75.13 | $74.80 | 1.1M |
| 2024-02-23 | 75.16 | $74.93 | 1.6M |
| 2024-02-22 | 75.19 | $74.70 | 1.1M |
| 2024-02-21 | 75.24 | $74.70 | 1.6M |
| 2024-02-20 | 75.30 | $74.92 | 1.4M |
| 2024-02-16 | 75.34 | $74.72 | 906500 |
| 2024-02-15 | 75.40 | $75.00 | 923032 |
| 2024-02-14 | 75.44 | $74.77 | 1.5M |
| 2024-02-13 | 75.51 | $74.51 | 1.0M |
| 2024-02-12 | 75.62 | $75.25 | 1.1M |
| 2024-02-09 | 75.66 | $75.16 | 2.0M |
| 2024-02-08 | 75.71 | $75.26 | 1.2M |
| 2024-02-07 | 75.76 | $75.50 | 2.0M |
| 2024-02-06 | 75.79 | $75.62 | 2.0M |
| 2024-02-05 | 75.80 | $75.26 | 1.6M |
| 2024-02-02 | 75.86 | $75.86 | 1.8M |
| 2024-02-01 | 75.86 | $76.61 | 1.7M |
| 2024-01-31 | 75.78 | $76.41 | 1.6M |
| 2024-01-30 | 75.72 | $75.96 | 1.5M |
| 2024-01-29 | 75.69 | $75.94 | 1.3M |
| 2024-01-26 | 75.67 | $75.57 | 975100 |
| 2024-01-25 | 75.68 | $75.70 | 1.1M |
| 2024-01-24 | 75.67 | $75.36 | 1.2M |
| 2024-01-23 | 75.71 | $75.52 | 1.5M |
| 2024-01-22 | 75.73 | $75.65 | 960602 |
| 2024-01-19 | 75.73 | $75.53 | 1.3M |
| 2024-01-18 | 75.75 | $75.47 | 1.6M |
| 2024-01-17 | 75.78 | $75.55 | 1.1M |
| 2024-01-16 | 75.81 | $75.83 | 1.4M |
| 2024-01-12 | 75.81 | $76.37 | 1.1M |
| 2024-01-11 | 75.75 | $76.14 | 1.8M |
| 2024-01-10 | 75.71 | $75.73 | 1.4M |
| 2024-01-09 | 75.70 | $75.82 | 1.5M |
| 2024-01-08 | 75.69 | $75.79 | 2.0M |
| 2024-01-05 | 75.68 | $75.52 | 1.7M |
| 2024-01-04 | 75.70 | $75.77 | 1.7M |
| 2024-01-03 | 75.69 | $76.10 | 2.6M |
| 2024-01-02 | 75.65 | $76.05 | 2.2M |
| 2023-12-29 | 75.61 | $76.38 | 1.0M |
| 2023-12-28 | 75.52 | $76.50 | 1.4M |
| 2023-12-27 | 75.42 | $76.74 | 1.2M |
| 2023-12-26 | 75.28 | $76.20 | 1.3M |
| 2023-12-22 | 75.19 | $76.18 | 1.4M |
| 2023-12-21 | 75.08 | $76.39 | 2.0M |
| 2023-12-20 | 74.94 | $76.45 | 1.9M |
| 2023-12-19 | 74.79 | $76.13 | 1.4M |
| 2023-12-18 | 74.64 | $76.04 | 1.4M |
| 2023-12-15 | 74.50 | $76.18 | 1.4M |
| 2023-12-14 | 74.32 | $76.25 | 2.4M |
| 2023-12-13 | 74.12 | $75.68 | 1.8M |
| 2023-12-12 | 73.95 | $74.68 | 3.4M |
| 2023-12-11 | 73.88 | $74.46 | 1.1M |
| 2023-12-08 | 73.82 | $74.48 | 3.0M |
| 2023-12-07 | 73.75 | $74.86 | 2.3M |
| 2023-12-06 | 73.63 | $74.87 | 1.8M |
| 2023-12-05 | 73.50 | $74.67 | 1.9M |
| 2023-12-04 | 73.37 | $74.26 | 1.6M |
| 2023-12-01 | 73.28 | $74.55 | 1.5M |
| 2023-11-30 | 73.15 | $74.11 | 1.5M |
| 2023-11-29 | 73.05 | $74.42 | 935800 |
| 2023-11-28 | 72.90 | $74.06 | 1.3M |
| 2023-11-27 | 72.78 | $73.75 | 3.7M |
| 2023-11-24 | 72.68 | $73.26 | 897324 |
| 2023-11-22 | 72.62 | $73.56 | 1.4M |
| 2023-11-21 | 72.52 | $73.51 | 1.3M |
| 2023-11-20 | 72.41 | $73.45 | 1.3M |
| 2023-11-17 | 72.30 | $73.32 | 2.2M |
| 2023-11-16 | 72.19 | $73.26 | 1.1M |
| 2023-11-15 | 72.08 | $72.79 | 1.3M |
| 2023-11-14 | 72.01 | $73.18 | 1.3M |
| 2023-11-13 | 71.88 | $72.20 | 1.2M |
| 2023-11-10 | 71.85 | $72.21 | 1.9M |
| 2023-11-09 | 71.81 | $72.07 | 1.0M |
| 2023-11-08 | 71.79 | $72.66 | 1.1M |
| 2023-11-07 | 71.69 | $72.41 | 1.3M |
| 2023-11-06 | 71.62 | $72.08 | 890600 |
| 2023-11-03 | 71.57 | $72.49 | 2.0M |
| 2023-11-02 | 71.47 | $71.97 | 1.6M |
| 2023-11-01 | 71.42 | $71.54 | 1.3M |
| 2023-10-31 | 71.41 | $71.02 | 1.1M |
| 2023-10-30 | 71.45 | $71.05 | 1.9M |
| 2023-10-27 | 71.49 | $71.26 | 829507 |
| 2023-10-26 | 71.52 | $71.23 | 1.3M |
| 2023-10-25 | 71.55 | $70.80 | 1.6M |
| 2023-10-24 | 71.62 | $71.27 | 931031 |
| 2023-10-23 | 71.66 | $71.15 | 1.3M |
| 2023-10-20 | 71.72 | $70.85 | 2.2M |
| 2023-10-19 | 71.81 | $70.49 | 1.9M |
| 2023-10-18 | 71.94 | $70.75 | 1.1M |
| 2023-10-17 | 72.07 | $71.08 | 1.0M |
| 2023-10-16 | 72.17 | $71.70 | 1.1M |
| 2023-10-13 | 72.22 | $72.05 | 1.2M |
| 2023-10-12 | 72.24 | $71.72 | 1.1M |
| 2023-10-11 | 72.30 | $72.27 | 783086 |
| 2023-10-10 | 72.30 | $72.02 | 902100 |
| 2023-10-09 | 72.33 | $72.08 | 1.1M |
| 2023-10-06 | 72.36 | $71.27 | 908600 |
| 2023-10-05 | 72.47 | $71.60 | 1.1M |
| 2023-10-04 | 72.56 | $71.51 | 1.3M |
| 2023-10-03 | 72.67 | $71.11 | 1.1M |
| 2023-10-02 | 72.84 | $71.59 | 941826 |
| 2023-09-29 | 72.97 | $72.31 | 1.7M |
| 2023-09-28 | 73.04 | $72.28 | 1.3M |
| 2023-09-27 | 73.12 | $72.11 | 1.1M |
| 2023-09-26 | 73.23 | $72.43 | 1.3M |
| 2023-09-25 | 73.31 | $72.49 | 1.1M |
| 2023-09-22 | 73.40 | $72.89 | 2.5M |
| 2023-09-21 | 73.45 | $72.64 | 1.4M |
| 2023-09-20 | 73.53 | $73.05 | 1.3M |
| 2023-09-19 | 73.58 | $73.13 | 896000 |
| 2023-09-18 | 73.63 | $73.33 | 830617 |
| 2023-09-15 | 73.66 | $73.30 | 706619 |
| 2023-09-14 | 73.70 | $73.47 | 872300 |
| 2023-09-13 | 73.73 | $73.55 | 532900 |
| 2023-09-12 | 73.75 | $73.44 | 687436 |
| 2023-09-11 | 73.78 | $73.42 | 793205 |
| 2023-09-08 | 73.82 | $73.50 | 1.0M |
| 2023-09-07 | 73.85 | $73.52 | 716100 |
| 2023-09-06 | 73.88 | $73.29 | 778618 |
| 2023-09-05 | 73.95 | $73.49 | 1.3M |
| 2023-09-01 | 73.99 | $73.87 | 849000 |
| 2023-08-31 | 74.01 | $74.39 | 967800 |
| 2023-08-30 | 73.97 | $74.27 | 976615 |
| 2023-08-29 | 73.94 | $74.30 | 859704 |
| 2023-08-28 | 73.90 | $73.77 | 879735 |
| 2023-08-25 | 73.91 | $73.60 | 958400 |
| 2023-08-24 | 73.94 | $73.67 | 722900 |
| 2023-08-23 | 73.97 | $73.84 | 946800 |
| 2023-08-22 | 73.99 | $73.17 | 828300 |
| 2023-08-21 | 74.07 | $73.13 | 1.1M |
| 2023-08-18 | 74.17 | $73.51 | 902146 |
| 2023-08-17 | 74.24 | $73.28 | 1.1M |
| 2023-08-16 | 74.34 | $73.38 | 941009 |
| 2023-08-15 | 74.44 | $73.63 | 674715 |
| 2023-08-14 | 74.53 | $73.78 | 679500 |
| 2023-08-11 | 74.61 | $73.89 | 1.3M |
| 2023-08-10 | 74.68 | $74.22 | 644331 |
| 2023-08-09 | 74.73 | $74.68 | 682612 |
| 2023-08-08 | 74.74 | $74.65 | 849849 |
| 2023-08-07 | 74.75 | $74.36 | 845839 |
| 2023-08-04 | 74.79 | $74.48 | 1.3M |
| 2023-08-03 | 74.82 | $73.82 | 1.0M |
| 2023-08-02 | 74.93 | $74.22 | 1.1M |
| 2023-08-01 | 75.00 | $74.40 | 856424 |
| 2023-07-31 | 75.06 | $74.99 | 631014 |
| 2023-07-28 | 75.07 | $74.85 | 691500 |
| 2023-07-27 | 75.10 | $74.60 | 1.9M |
| 2023-07-26 | 75.15 | $75.25 | 1.1M |
| 2023-07-25 | 75.14 | $75.00 | 1.1M |
| 2023-07-24 | 75.15 | $75.10 | 705330 |
| 2023-07-21 | 75.16 | $75.26 | 669319 |
| 2023-07-20 | 75.15 | $75.19 | 1.2M |
| 2023-07-19 | 75.14 | $75.67 | 2.9M |
| 2023-07-18 | 75.09 | $75.43 | 686200 |
| 2023-07-17 | 75.05 | $75.32 | 924620 |
| 2023-07-14 | 75.02 | $75.25 | 771800 |
| 2023-07-13 | 75.00 | $75.62 | 783300 |
| 2023-07-12 | 74.93 | $75.07 | 622012 |
| 2023-07-11 | 74.92 | $74.41 | 1.2M |
| 2023-07-10 | 74.97 | $74.27 | 1.1M |
| 2023-07-07 | 75.05 | $73.89 | 1.5M |
| 2023-07-06 | 75.17 | $73.89 | 2.6M |
| 2023-07-05 | 75.30 | $74.50 | 1.3M |
| 2023-07-03 | 75.39 | $74.80 | 377508 |
| 2023-06-30 | 75.45 | $75.23 | 1.0M |
| 2023-06-29 | 75.47 | $75.07 | 1.0M |
| 2023-06-28 | 75.51 | $75.63 | 559200 |
| 2023-06-27 | 75.50 | $75.35 | 654700 |
| 2023-06-26 | 75.52 | $75.54 | 576700 |
| 2023-06-23 | 75.51 | $75.42 | 558330 |
| 2023-06-22 | 75.52 | $75.22 | 853213 |
| 2023-06-21 | 75.56 | $75.52 | 635400 |
| 2023-06-20 | 75.56 | $75.48 | 832600 |
| 2023-06-16 | 75.57 | $75.33 | 1.6M |
| 2023-06-15 | 75.59 | $75.59 | 1.2M |
| 2023-06-14 | 75.59 | $75.06 | 2.3M |
| 2023-06-13 | 75.65 | $74.96 | 972608 |
| 2023-06-12 | 75.72 | $75.40 | 1.1M |
| 2023-06-09 | 75.75 | $75.24 | 715200 |
| 2023-06-08 | 75.81 | $75.46 | 733729 |
| 2023-06-07 | 75.85 | $75.06 | 1.1M |
| 2023-06-06 | 75.93 | $75.55 | 696500 |
| 2023-06-05 | 75.97 | $75.52 | 1.2M |
| 2023-06-02 | 76.02 | $75.58 | 1.1M |
| 2023-06-01 | 76.06 | $76.03 | 760246 |
| 2023-05-31 | 76.06 | $76.00 | 911623 |
| 2023-05-30 | 76.07 | $75.74 | 522106 |
| 2023-05-26 | 76.11 | $75.25 | 837900 |
| 2023-05-25 | 76.20 | $75.13 | 1.2M |
| 2023-05-24 | 76.31 | $75.55 | 1.2M |
| 2023-05-23 | 76.39 | $75.70 | 916900 |
| 2023-05-22 | 76.46 | $75.63 | 933014 |
| 2023-05-19 | 76.55 | $75.68 | 1.7M |
| 2023-05-18 | 76.64 | $75.91 | 758519 |
| 2023-05-17 | 76.72 | $76.28 | 897600 |
| 2023-05-16 | 76.76 | $76.42 | 840300 |
| 2023-05-15 | 76.80 | $76.64 | 3.0M |
| 2023-05-12 | 76.82 | $76.80 | 722506 |
| 2023-05-11 | 76.82 | $77.18 | 749425 |
| 2023-05-10 | 76.78 | $77.05 | 861500 |
| 2023-05-09 | 76.75 | $76.49 | 1.3M |
| 2023-05-08 | 76.78 | $76.57 | 996808 |
| 2023-05-05 | 76.80 | $76.99 | 944117 |
| 2023-05-04 | 76.78 | $77.38 | 1.1M |
| 2023-05-03 | 76.72 | $77.30 | 1.0M |
| 2023-05-02 | 76.66 | $76.95 | 851200 |
| 2023-05-01 | 76.63 | $76.13 | 799309 |
| 2023-04-28 | 76.68 | $77.14 | 701800 |
| 2023-04-27 | 76.63 | $76.59 | 638900 |
| 2023-04-26 | 76.63 | $77.00 | 682400 |
| 2023-04-25 | 76.59 | $77.33 | 729300 |
| 2023-04-24 | 76.52 | $76.74 | 627100 |
| 2023-04-21 | 76.49 | $76.37 | 690443 |
| 2023-04-20 | 76.51 | $76.47 | 1.4M |
| 2023-04-19 | 76.51 | $76.15 | 1.3M |
| 2023-04-18 | 76.55 | $76.34 | 771400 |
| 2023-04-17 | 76.57 | $76.28 | 1.7M |
| 2023-04-14 | 76.60 | $76.67 | 991928 |
| 2023-04-13 | 76.59 | $77.00 | 918102 |
| 2023-04-12 | 76.55 | $77.00 | 667200 |
| 2023-04-11 | 76.50 | $76.86 | 1.2M |
| 2023-04-10 | 76.47 | $76.96 | 1.0M |
| 2023-04-06 | 76.42 | $77.47 | 2.6M |
| 2023-04-05 | 76.30 | $77.45 | 1.2M |
| 2023-04-04 | 76.18 | $77.27 | 1.8M |
| 2023-04-03 | 76.07 | $76.93 | 701040 |
| 2023-03-31 | 75.98 | $76.74 | 834733 |
| 2023-03-30 | 75.90 | $76.31 | 567958 |
| 2023-03-29 | 75.86 | $76.17 | 704800 |
| 2023-03-28 | 75.82 | $76.19 | 830700 |
| 2023-03-27 | 75.78 | $76.34 | 487437 |
| 2023-03-24 | 75.73 | $77.20 | 1.0M |
| 2023-03-23 | 75.57 | $77.02 | 707628 |
| 2023-03-22 | 75.42 | $76.53 | 826100 |
| 2023-03-21 | 75.30 | $75.77 | 509100 |
| 2023-03-20 | 75.25 | $76.17 | 485200 |
| 2023-03-17 | 75.15 | $76.49 | 703600 |
| 2023-03-16 | 75.01 | $75.88 | 995849 |
| 2023-03-15 | 74.92 | $76.29 | 935700 |
| 2023-03-14 | 74.78 | $75.41 | 1.2M |
| 2023-03-13 | 74.71 | $75.86 | 1.1M |
| 2023-03-10 | 74.59 | $75.24 | 905300 |
| 2023-03-09 | 74.52 | $74.17 | 583000 |
| 2023-03-08 | 74.56 | $73.80 | 933220 |
| 2023-03-07 | 74.64 | $73.90 | 994900 |
| 2023-03-06 | 74.72 | $74.03 | 766200 |
| 2023-03-03 | 74.79 | $74.10 | 1.6M |
| 2023-03-02 | 74.86 | $73.57 | 2.4M |
| 2023-03-01 | 75.00 | $73.75 | 1.0M |
| 2023-02-28 | 75.13 | $74.38 | 788525 |
| 2023-02-27 | 75.21 | $74.38 | 713138 |
| 2023-02-24 | 75.30 | $74.24 | 826149 |
| 2023-02-23 | 75.41 | $74.61 | 505936 |
| 2023-02-22 | 75.49 | $74.30 | 678945 |
| 2023-02-21 | 75.62 | $74.22 | 694126 |
| 2023-02-17 | 75.77 | $74.94 | 1.3M |
| 2023-02-16 | 75.85 | $74.78 | 974300 |
| 2023-02-15 | 75.97 | $74.99 | 768006 |
| 2023-02-14 | 76.07 | $75.18 | 821600 |
| 2023-02-13 | 76.16 | $75.50 | 725033 |
| 2023-02-10 | 76.23 | $75.36 | 960900 |
| 2023-02-09 | 76.32 | $75.67 | 850900 |
| 2023-02-08 | 76.39 | $75.96 | 768124 |
| 2023-02-07 | 76.44 | $75.83 | 1.1M |
| 2023-02-06 | 76.50 | $75.91 | 2.2M |
| 2023-02-03 | 76.56 | $76.60 | 1.4M |
| 2023-02-02 | 76.56 | $77.31 | 1.4M |
| 2023-02-01 | 76.48 | $77.24 | 1.4M |
| 2023-01-31 | 76.40 | $76.84 | 812300 |
| 2023-01-30 | 76.35 | $76.47 | 977935 |
| 2023-01-27 | 76.34 | $76.67 | 868637 |
| 2023-01-26 | 76.31 | $76.83 | 751326 |
| 2023-01-25 | 76.25 | $76.96 | 747600 |
| 2023-01-24 | 76.18 | $76.91 | 945800 |
| 2023-01-23 | 76.10 | $76.60 | 1.0M |
| 2023-01-20 | 76.05 | $76.76 | 2.7M |
| 2023-01-19 | 75.97 | $77.14 | 1.8M |
| 2023-01-18 | 75.85 | $77.27 | 1.5M |
| 2023-01-17 | 75.70 | $76.48 | 869100 |
| 2023-01-13 | 75.62 | $76.58 | 1.8M |
| 2023-01-12 | 75.51 | $76.85 | 1.2M |
| 2023-01-11 | 75.37 | $76.24 | 921037 |
| 2023-01-10 | 75.28 | $75.84 | 1.1M |
| 2023-01-09 | 75.22 | $76.12 | 1.8M |
| 2023-01-06 | 75.13 | $75.90 | 710648 |
| 2023-01-05 | 75.05 | $75.03 | 1.1M |
| 2023-01-04 | 75.05 | $75.14 | 655644 |
| 2023-01-03 | 75.04 | $74.71 | 942722 |
| 2022-12-30 | 75.08 | $74.32 | 938343 |
| 2022-12-29 | 75.16 | $74.60 | 2.3M |
| 2022-12-28 | 75.21 | $74.27 | 982100 |
| 2022-12-27 | 75.31 | $74.42 | 1.7M |
| 2022-12-23 | 75.41 | $74.99 | 784132 |
| 2022-12-22 | 75.45 | $75.39 | 1.3M |
| 2022-12-21 | 75.46 | $75.39 | 1.4M |
| 2022-12-20 | 75.46 | $75.22 | 1.1M |
| 2022-12-19 | 75.49 | $75.73 | 1.3M |
| 2022-12-16 | 75.47 | $76.21 | 2.9M |
| 2022-12-15 | 75.39 | $76.32 | 1.5M |
| 2022-12-14 | 75.29 | $76.24 | 1.1M |
| 2022-12-13 | 75.19 | $76.08 | 1.1M |
| 2022-12-12 | 75.09 | $75.49 | 1.1M |
| 2022-12-09 | 75.05 | $75.61 | 846446 |
| 2022-12-08 | 74.99 | $75.96 | 756100 |
| 2022-12-07 | 74.89 | $76.29 | 1.3M |
| 2022-12-06 | 74.75 | $75.72 | 1.5M |
| 2022-12-05 | 74.64 | $75.45 | 2.2M |
| 2022-12-02 | 74.56 | $76.04 | 1.2M |
| 2022-12-01 | 74.40 | $75.86 | 1.7M |
| 2022-11-30 | 74.25 | $75.32 | 1.1M |
| 2022-11-29 | 74.14 | $74.70 | 877400 |
| 2022-11-28 | 74.08 | $74.95 | 1.0M |
| 2022-11-25 | 73.98 | $74.98 | 285629 |
| 2022-11-23 | 73.88 | $74.99 | 643743 |
| 2022-11-22 | 73.76 | $74.68 | 1.2M |
| 2022-11-21 | 73.67 | $74.31 | 1.4M |
| 2022-11-18 | 73.60 | $74.39 | 728217 |
| 2022-11-17 | 73.51 | $74.58 | 1.5M |
| 2022-11-16 | 73.40 | $74.98 | 1.7M |
| 2022-11-15 | 73.24 | $74.56 | 1.8M |
| 2022-11-14 | 73.10 | $74.01 | 913600 |
| 2022-11-11 | 73.00 | $74.23 | 956114 |
| 2022-11-10 | 72.87 | $74.25 | 722900 |
| 2022-11-09 | 72.73 | $72.66 | 816700 |
| 2022-11-08 | 72.73 | $72.49 | 815700 |
| 2022-11-07 | 72.76 | $72.18 | 928828 |
| 2022-11-04 | 72.82 | $72.38 | 1.0M |
| 2022-11-03 | 72.87 | $72.30 | 1.4M |
| 2022-11-02 | 72.93 | $72.55 | 896345 |
| 2022-11-01 | 72.97 | $72.71 | 964200 |
| 2022-10-31 | 72.99 | $72.81 | 837511 |
| 2022-10-28 | 73.01 | $73.08 | 830500 |
| 2022-10-27 | 73.00 | $73.22 | 1.2M |
| 2022-10-26 | 72.98 | $72.86 | 981117 |
| 2022-10-25 | 72.99 | $72.59 | 1.4M |
| 2022-10-24 | 73.04 | $71.95 | 1.0M |
| 2022-10-21 | 73.15 | $71.96 | 903400 |
| 2022-10-20 | 73.28 | $71.64 | 1.9M |
| 2022-10-19 | 73.45 | $72.04 | 873000 |
| 2022-10-18 | 73.60 | $72.77 | 1.3M |
| 2022-10-17 | 73.68 | $72.58 | 3.0M |
| 2022-10-14 | 73.80 | $72.35 | 2.1M |
| 2022-10-13 | 73.95 | $72.82 | 911217 |
| 2022-10-12 | 74.07 | $72.93 | 727600 |
| 2022-10-11 | 74.19 | $72.84 | 810600 |
| 2022-10-10 | 74.34 | $72.79 | 727400 |
| 2022-10-07 | 74.50 | $73.16 | 695200 |
| 2022-10-06 | 74.64 | $73.56 | 1.1M |
| 2022-10-05 | 74.75 | $73.90 | 706502 |
| 2022-10-04 | 74.84 | $74.39 | 1.2M |
| 2022-10-03 | 74.89 | $74.14 | 1.5M |
| 2022-09-30 | 74.97 | $73.48 | 4.0M |
| 2022-09-29 | 75.13 | $73.63 | 896104 |
| 2022-09-28 | 75.28 | $74.06 | 1.0M |
| 2022-09-27 | 75.41 | $72.72 | 1.4M |
| 2022-09-26 | 75.70 | $73.21 | 1.3M |
| 2022-09-23 | 75.96 | $74.27 | 1.4M |
| 2022-09-22 | 76.14 | $74.28 | 1.1M |
| 2022-09-21 | 76.33 | $75.19 | 673610 |
| 2022-09-20 | 76.45 | $75.07 | 2.9M |
| 2022-09-19 | 76.60 | $75.51 | 2.5M |
| 2022-09-16 | 76.71 | $75.60 | 1.0M |
| 2022-09-15 | 76.83 | $75.53 | 1.3M |
| 2022-09-14 | 76.97 | $75.80 | 779714 |
| 2022-09-13 | 77.09 | $75.81 | 902825 |
| 2022-09-12 | 77.22 | $76.24 | 941200 |
| 2022-09-09 | 77.33 | $76.35 | 582557 |
| 2022-09-08 | 77.43 | $76.36 | 665225 |
| 2022-09-07 | 77.54 | $76.50 | 561000 |
| 2022-09-06 | 77.65 | $76.02 | 754600 |
| 2022-09-02 | 77.82 | $76.67 | 562300 |
| 2022-09-01 | 77.95 | $76.43 | 1.1M |
| 2022-08-31 | 78.11 | $76.94 | 396900 |
| 2022-08-30 | 78.23 | $77.36 | 445100 |
| 2022-08-29 | 78.32 | $77.35 | 460200 |
| 2022-08-26 | 78.42 | $77.80 | 872947 |
| 2022-08-25 | 78.49 | $78.06 | 2.2M |
| 2022-08-24 | 78.53 | $77.57 | 761800 |
| 2022-08-23 | 78.63 | $77.77 | 1.7M |
| 2022-08-22 | 78.72 | $77.86 | 556200 |
| 2022-08-19 | 78.81 | $78.24 | 531700 |
| 2022-08-18 | 78.88 | $78.69 | 591000 |
| 2022-08-17 | 78.89 | $78.61 | 725800 |
| 2022-08-16 | 78.92 | $79.13 | 1.1M |
| 2022-08-15 | 78.90 | $79.29 | 692400 |
| 2022-08-12 | 78.86 | $79.09 | 394600 |
| 2022-08-11 | 78.84 | $78.75 | 660810 |
| 2022-08-10 | 78.85 | $79.12 | 575600 |
| 2022-08-09 | 78.82 | $78.86 | 504900 |
| 2022-08-08 | 78.81 | $79.07 | 563016 |
| 2022-08-05 | 78.79 | $78.79 | 504333 |
| 2022-08-04 | 78.79 | $79.71 | 605800 |
| 2022-08-03 | 78.69 | $79.36 | 935000 |
| 2022-08-02 | 78.62 | $78.98 | 605700 |
| 2022-08-01 | 78.58 | $79.93 | 1.3M |
| 2022-07-29 | 78.44 | $79.87 | 800712 |
| 2022-07-28 | 78.29 | $79.73 | 1.1M |
| 2022-07-27 | 78.14 | $79.10 | 519302 |
| 2022-07-26 | 78.04 | $78.80 | 497100 |
| 2022-07-25 | 77.96 | $78.81 | 801900 |
| 2022-07-22 | 77.87 | $79.06 | 720946 |
| 2022-07-21 | 77.74 | $78.37 | 679700 |
| 2022-07-20 | 77.67 | $77.60 | 450149 |
| 2022-07-19 | 77.68 | $77.70 | 487317 |
| 2022-07-18 | 77.68 | $77.82 | 839805 |
| 2022-07-15 | 77.66 | $78.08 | 628600 |
| 2022-07-14 | 77.62 | $77.69 | 641612 |
| 2022-07-13 | 77.61 | $78.12 | 790814 |
| 2022-07-12 | 77.56 | $77.66 | 1.2M |
| 2022-07-11 | 77.55 | $77.76 | 760140 |
| 2022-07-08 | 77.53 | $77.36 | 802500 |
| 2022-07-07 | 77.54 | $77.74 | 2.7M |
| 2022-07-06 | 77.52 | $77.96 | 772738 |
| 2022-07-05 | 77.48 | $78.51 | 977000 |
| 2022-07-01 | 77.37 | $78.33 | 935300 |
| 2022-06-30 | 77.27 | $77.65 | 685400 |
| 2022-06-29 | 77.23 | $77.24 | 1.3M |
| 2022-06-28 | 77.23 | $76.76 | 1.3M |
| 2022-06-27 | 77.27 | $76.76 | 1.1M |
| 2022-06-24 | 77.33 | $77.18 | 1.2M |
| 2022-06-23 | 77.34 | $77.29 | 1.8M |
| 2022-06-22 | 77.35 | $76.86 | 1.4M |
| 2022-06-21 | 77.40 | $76.21 | 1.4M |
| 2022-06-17 | 77.53 | $76.55 | 980815 |
| 2022-06-16 | 77.63 | $76.56 | 1.6M |
| 2022-06-15 | 77.74 | $76.25 | 1.9M |
| 2022-06-14 | 77.90 | $75.37 | 2.0M |
| 2022-06-13 | 78.17 | $75.80 | 1.7M |
| 2022-06-10 | 78.42 | $77.09 | 916800 |
| 2022-06-09 | 78.56 | $77.82 | 718400 |
| 2022-06-08 | 78.63 | $78.03 | 781317 |
| 2022-06-07 | 78.70 | $78.27 | 723002 |
| 2022-06-06 | 78.74 | $78.06 | 1.1M |
| 2022-06-03 | 78.81 | $78.44 | 653100 |
| 2022-06-02 | 78.85 | $78.69 | 1.0M |
| 2022-06-01 | 78.87 | $78.48 | 808743 |
| 2022-05-31 | 78.91 | $79.05 | 827000 |
| 2022-05-27 | 78.90 | $79.64 | 1.0M |
| 2022-05-26 | 78.82 | $79.53 | 833700 |
| 2022-05-25 | 78.74 | $79.41 | 1.6M |
| 2022-05-24 | 78.67 | $79.03 | 1.0M |
| 2022-05-23 | 78.63 | $78.57 | 622188 |
| 2022-05-20 | 78.64 | $78.90 | 820300 |
| 2022-05-19 | 78.61 | $78.65 | 970600 |
| 2022-05-18 | 78.61 | $78.31 | 1.3M |
| 2022-05-17 | 78.64 | $78.09 | 683408 |
| 2022-05-16 | 78.70 | $78.56 | 725900 |
| 2022-05-13 | 78.72 | $78.30 | 1.2M |
| 2022-05-12 | 78.76 | $78.57 | 1.0M |
| 2022-05-11 | 78.78 | $78.39 | 1.4M |
| 2022-05-10 | 78.82 | $78.12 | 1.6M |
| 2022-05-09 | 78.89 | $77.98 | 1.6M |
| 2022-05-06 | 78.99 | $77.59 | 2.2M |
| 2022-05-05 | 79.14 | $77.90 | 1.4M |
| 2022-05-04 | 79.27 | $78.58 | 3.8M |
| 2022-05-03 | 79.34 | $78.03 | 1.1M |
| 2022-05-02 | 79.48 | $77.93 | 1.7M |
| 2022-04-29 | 79.64 | $78.53 | 1.1M |
| 2022-04-28 | 79.76 | $78.87 | 1.6M |
| 2022-04-27 | 79.85 | $79.01 | 3.7M |
| 2022-04-26 | 79.94 | $79.36 | 1.1M |
| 2022-04-25 | 80.00 | $79.02 | 1.6M |
| 2022-04-22 | 80.10 | $78.64 | 1.6M |
| 2022-04-21 | 80.26 | $78.54 | 1.4M |
| 2022-04-20 | 80.44 | $79.11 | 1.3M |
| 2022-04-19 | 80.58 | $78.63 | 1.2M |
| 2022-04-18 | 80.78 | $79.19 | 1.7M |
| 2022-04-14 | 80.95 | $79.36 | 1.5M |
| 2022-04-13 | 81.12 | $79.99 | 1.2M |
| 2022-04-12 | 81.23 | $79.81 | 1.8M |
| 2022-04-11 | 81.38 | $79.42 | 1.6M |
| 2022-04-08 | 81.59 | $79.79 | 1.1M |
| 2022-04-07 | 81.78 | $80.19 | 1.1M |
| 2022-04-06 | 81.95 | $80.36 | 1.2M |
| 2022-04-05 | 82.11 | $80.59 | 1.6M |
| 2022-04-04 | 82.27 | $81.44 | 1.5M |
| 2022-04-01 | 82.36 | $81.34 | 1.4M |
| 2022-03-31 | 82.47 | $81.90 | 2.2M |
| 2022-03-30 | 82.53 | $81.79 | 1.5M |
| 2022-03-29 | 82.61 | $81.63 | 3.1M |
| 2022-03-28 | 82.71 | $81.16 | 1.3M |
| 2022-03-25 | 82.87 | $81.03 | 2.2M |
| 2022-03-24 | 83.07 | $81.74 | 1.1M |
| 2022-03-23 | 83.21 | $81.90 | 2.2M |
| 2022-03-22 | 83.34 | $81.62 | 3.6M |
| 2022-03-21 | 83.53 | $81.93 | 2.0M |
| 2022-03-18 | 83.69 | $82.87 | 836800 |
| 2022-03-17 | 83.78 | $82.65 | 1.4M |
| 2022-03-16 | 83.90 | $82.56 | 1.6M |
| 2022-03-15 | 84.04 | $82.57 | 2.2M |
| 2022-03-14 | 84.20 | $82.50 | 1.2M |
| 2022-03-11 | 84.37 | $83.35 | 1.1M |
| 2022-03-10 | 84.48 | $83.44 | 1.9M |
| 2022-03-09 | 84.59 | $83.83 | 1.4M |
| 2022-03-08 | 84.67 | $84.16 | 2.1M |
| 2022-03-07 | 84.73 | $84.61 | 1.3M |
| 2022-03-04 | 84.74 | $85.10 | 872154 |
| 2022-03-03 | 84.70 | $84.62 | 1.2M |
| 2022-03-02 | 84.71 | $84.40 | 1.3M |
| 2022-03-01 | 84.74 | $85.37 | 1.4M |
| 2022-02-28 | 84.67 | $84.89 | 1.2M |
| 2022-02-25 | 84.65 | $84.20 | 1.3M |
| 2022-02-24 | 84.70 | $84.16 | 2.4M |
| 2022-02-23 | 84.76 | $83.99 | 1.1M |
| 2022-02-22 | 84.84 | $84.35 | 1.4M |
| 2022-02-18 | 84.89 | $84.42 | 1.2M |
| 2022-02-17 | 84.94 | $84.27 | 1.3M |
| 2022-02-16 | 85.01 | $84.04 | 1.3M |
| 2022-02-15 | 85.11 | $83.91 | 1.4M |
| 2022-02-14 | 85.23 | $84.10 | 1.0M |
| 2022-02-11 | 85.35 | $84.52 | 1.5M |
| 2022-02-10 | 85.44 | $83.88 | 1.5M |
| 2022-02-09 | 85.61 | $84.66 | 1.1M |
| 2022-02-08 | 85.71 | $84.56 | 877823 |
| 2022-02-07 | 85.83 | $84.83 | 2.6M |
| 2022-02-04 | 85.93 | $84.76 | 2.0M |
| 2022-02-03 | 86.05 | $85.33 | 1.7M |
| 2022-02-02 | 86.13 | $85.66 | 880027 |
| 2022-02-01 | 86.18 | $85.61 | 1.7M |
| 2022-01-31 | 86.24 | $85.77 | 1.1M |
| 2022-01-28 | 86.29 | $85.70 | 1.6M |
| 2022-01-27 | 86.35 | $85.57 | 1.5M |
| 2022-01-26 | 86.43 | $85.42 | 4.4M |
| 2022-01-25 | 86.54 | $85.94 | 1.3M |
| 2022-01-24 | 86.60 | $86.00 | 1.5M |
| 2022-01-21 | 86.67 | $86.06 | 1.3M |
| 2022-01-20 | 86.73 | $85.67 | 1.0M |
| 2022-01-19 | 86.84 | $85.65 | 780900 |
| 2022-01-18 | 86.97 | $85.50 | 1.5M |
| 2022-01-14 | 87.12 | $86.04 | 915049 |
| 2022-01-13 | 87.24 | $86.54 | 1.4M |
| 2022-01-12 | 87.31 | $86.37 | 2.2M |
| 2022-01-11 | 87.41 | $86.33 | 913023 |
| 2022-01-10 | 87.52 | $86.14 | 1.2M |
| 2022-01-07 | 87.67 | $86.21 | 902626 |
| 2022-01-06 | 87.82 | $86.48 | 830700 |
| 2022-01-05 | 87.96 | $86.70 | 838650 |
| 2022-01-04 | 88.09 | $87.05 | 1.3M |
| 2022-01-03 | 88.20 | $87.06 | 673606 |
| 2021-12-31 | 88.32 | $87.62 | 647914 |
| 2021-12-30 | 88.40 | $87.71 | 917600 |
| 2021-12-29 | 88.47 | $87.51 | 1.1M |
| 2021-12-28 | 88.57 | $87.81 | 1.2M |
| 2021-12-27 | 88.65 | $87.79 | 1.3M |
| 2021-12-23 | 88.74 | $87.72 | 639648 |
| 2021-12-22 | 88.85 | $88.93 | 803600 |
| 2021-12-21 | 88.84 | $88.85 | 1.0M |
| 2021-12-20 | 88.84 | $89.10 | 603700 |
| 2021-12-17 | 88.81 | $89.12 | 598800 |
| 2021-12-16 | 88.78 | $89.08 | 615908 |
| 2021-12-15 | 88.75 | $88.76 | 931700 |
| 2021-12-14 | 88.74 | $88.84 | 554400 |
| 2021-12-13 | 88.73 | $89.01 | 539200 |
| 2021-12-10 | 88.71 | $88.67 | 617123 |
| 2021-12-09 | 88.71 | $88.65 | 726306 |
| 2021-12-08 | 88.72 | $88.52 | 1.0M |
| 2021-12-07 | 88.74 | $88.74 | 937800 |
| 2021-12-06 | 88.74 | $88.93 | 837200 |
| 2021-12-03 | 88.72 | $89.20 | 914200 |
| 2021-12-02 | 88.67 | $88.80 | 891900 |
| 2021-12-01 | 88.65 | $88.92 | 1.1M |
| 2021-11-30 | 88.62 | $88.99 | 1.1M |
| 2021-11-29 | 88.58 | $88.68 | 1.1M |
| 2021-11-26 | 88.57 | $88.74 | 470549 |
| 2021-11-24 | 88.56 | $87.96 | 701926 |
| 2021-11-23 | 88.62 | $87.84 | 1.3M |
| 2021-11-22 | 88.70 | $88.15 | 851600 |
| 2021-11-19 | 88.76 | $88.71 | 3.5M |
| 2021-11-18 | 88.76 | $88.54 | 977019 |
| 2021-11-17 | 88.79 | $88.49 | 777101 |
| 2021-11-16 | 88.82 | $88.25 | 640913 |
| 2021-11-15 | 88.88 | $88.31 | 577911 |
| 2021-11-12 | 88.94 | $88.66 | 1.0M |
| 2021-11-11 | 88.97 | $88.47 | 451000 |
| 2021-11-10 | 89.02 | $88.74 | 1.1M |
| 2021-11-09 | 89.05 | $89.41 | 826731 |
| 2021-11-08 | 89.01 | $89.16 | 999383 |
| 2021-11-05 | 89.00 | $89.49 | 1.2M |
| 2021-11-04 | 88.94 | $89.07 | 889200 |
| 2021-11-03 | 88.93 | $88.77 | 1.0M |
| 2021-11-02 | 88.95 | $88.89 | 762008 |
| 2021-11-01 | 88.95 | $88.66 | 1.2M |
| 2021-10-29 | 88.99 | $88.84 | 1.2M |
| 2021-10-28 | 89.00 | $88.85 | 956102 |
| 2021-10-27 | 89.02 | $88.99 | 1.0M |
| 2021-10-26 | 89.02 | $88.72 | 728940 |
| 2021-10-25 | 89.05 | $88.60 | 728900 |
| 2021-10-22 | 89.10 | $88.48 | 793400 |
| 2021-10-21 | 89.16 | $88.34 | 753300 |
| 2021-10-20 | 89.25 | $88.55 | 771522 |
| 2021-10-19 | 89.32 | $88.58 | 635100 |
| 2021-10-18 | 89.40 | $88.81 | 963804 |
| 2021-10-15 | 89.46 | $88.98 | 680200 |
| 2021-10-14 | 89.52 | $89.30 | 875100 |
| 2021-10-13 | 89.54 | $89.10 | 1.0M |
| 2021-10-12 | 89.58 | $88.99 | 1.1M |
| 2021-10-11 | 89.65 | $88.69 | 360100 |
| 2021-10-08 | 89.75 | $88.89 | 1.1M |
| 2021-10-07 | 89.84 | $89.07 | 673729 |
| 2021-10-06 | 89.92 | $89.37 | 1.0M |
| 2021-10-05 | 89.98 | $89.40 | 1.0M |
| 2021-10-04 | 90.04 | $89.59 | 1.1M |
| 2021-10-01 | 90.08 | $89.66 | 787100 |
| 2021-09-30 | 90.13 | $89.44 | 873500 |
| 2021-09-29 | 90.20 | $89.42 | 807300 |
| 2021-09-28 | 90.28 | $89.41 | 740300 |
| 2021-09-27 | 90.38 | $89.70 | 715400 |
| 2021-09-24 | 90.45 | $89.87 | 656640 |
| 2021-09-23 | 90.51 | $90.04 | 1.1M |
| 2021-09-22 | 90.56 | $90.55 | 943600 |
| 2021-09-21 | 90.56 | $90.52 | 774243 |
| 2021-09-20 | 90.56 | $90.54 | 567041 |
| 2021-09-17 | 90.56 | $90.28 | 639224 |
| 2021-09-16 | 90.59 | $90.45 | 897300 |
| 2021-09-15 | 90.61 | $90.67 | 896018 |
| 2021-09-14 | 90.60 | $90.75 | 882700 |
| 2021-09-13 | 90.59 | $90.53 | 2.9M |
| 2021-09-10 | 90.59 | $90.50 | 747134 |
| 2021-09-09 | 90.60 | $90.65 | 728246 |
| 2021-09-08 | 90.60 | $90.45 | 698200 |
| 2021-09-07 | 90.61 | $90.25 | 889800 |
| 2021-09-03 | 90.65 | $90.57 | 707534 |
| 2021-09-02 | 90.66 | $90.68 | 639247 |
| 2021-09-01 | 90.66 | $90.57 | 629920 |
| 2021-08-31 | 90.67 | $90.74 | 993232 |
| 2021-08-30 | 90.66 | $90.78 | 536731 |
| 2021-08-27 | 90.65 | $90.66 | 425049 |
| 2021-08-26 | 90.65 | $90.38 | 446379 |
| 2021-08-25 | 90.67 | $90.40 | 586606 |
| 2021-08-24 | 90.70 | $90.62 | 807600 |
| 2021-08-23 | 90.71 | $90.81 | 548113 |
| 2021-08-20 | 90.70 | $90.72 | 632100 |
| 2021-08-19 | 90.70 | $90.81 | 768732 |
| 2021-08-18 | 90.69 | $90.65 | 820200 |
| 2021-08-17 | 90.69 | $90.74 | 745332 |
| 2021-08-16 | 90.69 | $90.83 | 594125 |
| 2021-08-13 | 90.67 | $90.66 | 498739 |
| 2021-08-12 | 90.67 | $90.32 | 948356 |
| 2021-08-11 | 90.71 | $90.35 | 1.1M |
| 2021-08-10 | 90.75 | $90.24 | 861900 |
| 2021-08-09 | 90.80 | $90.39 | 686775 |
| 2021-08-06 | 90.84 | $90.57 | 890512 |
| 2021-08-05 | 90.87 | $90.99 | 485400 |
| 2021-08-04 | 90.86 | $91.25 | 621018 |
| 2021-08-03 | 90.82 | $91.32 | 1.3M |
| 2021-08-02 | 90.77 | $91.29 | 805307 |
| 2021-07-30 | 90.71 | $91.12 | 582301 |
| 2021-07-29 | 90.67 | $90.98 | 934000 |
| 2021-07-28 | 90.64 | $91.17 | 899040 |
| 2021-07-27 | 90.58 | $91.07 | 535900 |
| 2021-07-26 | 90.53 | $90.85 | 682500 |
| 2021-07-23 | 90.49 | $90.90 | 778900 |
| 2021-07-22 | 90.45 | $90.96 | 869900 |
| 2021-07-21 | 90.40 | $90.76 | 749227 |
| 2021-07-20 | 90.36 | $91.07 | 754900 |
| 2021-07-19 | 90.28 | $91.15 | 882300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
76.21
2026-07-17
Close Price
$76.14
Vol: 8.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
71.20
Average
77.84
Maximum
91.02
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 76.21 | $76.14 | 8.0M |
| 2026-07-16 | 76.23 | $76.09 | 1.2M |
| 2026-07-15 | 76.26 | $76.13 | 1.3M |
| 2026-07-14 | 76.28 | $75.92 | 1.6M |
| 2026-07-13 | 76.33 | $75.72 | 1.8M |
| 2026-07-10 | 76.41 | $76.02 | 1.4M |
| 2026-07-09 | 76.45 | $76.08 | 1.2M |
| 2026-07-08 | 76.49 | $75.96 | 1.7M |
| 2026-07-07 | 76.54 | $76.10 | 1.6M |
| 2026-07-06 | 76.58 | $76.46 | 1.4M |
| 2026-07-02 | 76.58 | $76.43 | 1.2M |
| 2026-07-01 | 76.59 | $76.31 | 1.3M |
| 2026-06-30 | 76.60 | $76.70 | 2.9M |
| 2026-06-29 | 76.58 | $77.03 | 1.3M |
| 2026-06-26 | 76.53 | $76.99 | 1.2M |
| 2026-06-25 | 76.48 | $76.85 | 1.2M |
| 2026-06-24 | 76.44 | $76.78 | 1.2M |
| 2026-06-23 | 76.41 | $76.42 | 1.3M |
| 2026-06-22 | 76.41 | $76.34 | 1.3M |
| 2026-06-18 | 76.42 | $76.53 | 1.5M |
| 2026-06-17 | 76.41 | $76.31 | 1.9M |
| 2026-06-16 | 76.41 | $76.68 | 955000 |
| 2026-06-15 | 76.38 | $76.56 | 1.2M |
| 2026-06-12 | 76.36 | $76.48 | 1.6M |
| 2026-06-11 | 76.34 | $76.58 | 1.9M |
| 2026-06-10 | 76.32 | $76.10 | 1.4M |
| 2026-06-09 | 76.35 | $76.18 | 1.8M |
| 2026-06-08 | 76.37 | $76.01 | 1.5M |
| 2026-06-05 | 76.41 | $76.05 | 1.6M |
| 2026-06-04 | 76.45 | $76.44 | 1.1M |
| 2026-06-03 | 76.45 | $76.34 | 1.6M |
| 2026-06-02 | 76.47 | $76.51 | 1.8M |
| 2026-06-01 | 76.47 | $76.45 | 1.8M |
| 2026-05-29 | 76.48 | $76.85 | 1.3M |
| 2026-05-28 | 76.45 | $76.76 | 1.6M |
| 2026-05-27 | 76.43 | $76.62 | 1.3M |
| 2026-05-26 | 76.43 | $76.58 | 1.3M |
| 2026-05-22 | 76.43 | $76.30 | 1.5M |
| 2026-05-21 | 76.47 | $76.23 | 2.7M |
| 2026-05-20 | 76.52 | $76.20 | 2.2M |
| 2026-05-19 | 76.57 | $75.73 | 2.0M |
| 2026-05-18 | 76.68 | $76.02 | 2.0M |
| 2026-05-15 | 76.77 | $76.06 | 1.8M |
| 2026-05-14 | 76.86 | $76.56 | 1.3M |
| 2026-05-13 | 76.91 | $76.62 | 1.3M |
| 2026-05-12 | 76.96 | $76.59 | 1.4M |
| 2026-05-11 | 77.02 | $76.82 | 1.0M |
| 2026-05-08 | 77.05 | $77.01 | 2.1M |
| 2026-05-07 | 77.07 | $76.80 | 1.7M |
| 2026-05-06 | 77.11 | $77.03 | 1.3M |
| 2026-05-05 | 77.13 | $76.69 | 1.7M |
| 2026-05-04 | 77.18 | $76.59 | 1.6M |
| 2026-05-01 | 77.25 | $76.82 | 2.1M |
| 2026-04-30 | 77.29 | $77.02 | 1.7M |
| 2026-04-29 | 77.31 | $76.87 | 2.4M |
| 2026-04-28 | 77.35 | $77.22 | 1.2M |
| 2026-04-27 | 77.36 | $77.28 | 1.2M |
| 2026-04-24 | 77.36 | $77.42 | 1.5M |
| 2026-04-23 | 77.33 | $77.30 | 1.3M |
| 2026-04-22 | 77.32 | $77.43 | 1.3M |
| 2026-04-21 | 77.30 | $77.34 | 1.9M |
| 2026-04-20 | 77.28 | $77.64 | 1.4M |
| 2026-04-17 | 77.22 | $77.65 | 1.1M |
| 2026-04-16 | 77.17 | $77.32 | 1.2M |
| 2026-04-15 | 77.15 | $77.45 | 1.1M |
| 2026-04-14 | 77.11 | $77.56 | 1.5M |
| 2026-04-13 | 77.06 | $77.35 | 1.3M |
| 2026-04-10 | 77.04 | $77.16 | 2.7M |
| 2026-04-09 | 77.03 | $77.31 | 1.3M |
| 2026-04-08 | 77.01 | $77.25 | 3.6M |
| 2026-04-07 | 76.99 | $77.07 | 2.0M |
| 2026-04-06 | 77.00 | $76.92 | 2.0M |
| 2026-04-02 | 77.03 | $77.08 | 2.1M |
| 2026-04-01 | 77.05 | $76.90 | 2.4M |
| 2026-03-31 | 77.09 | $77.18 | 2.8M |
| 2026-03-30 | 77.11 | $76.93 | 2.9M |
| 2026-03-27 | 77.16 | $76.52 | 2.7M |
| 2026-03-26 | 77.27 | $76.52 | 2.8M |
| 2026-03-25 | 77.38 | $77.07 | 2.4M |
| 2026-03-24 | 77.45 | $76.77 | 3.8M |
| 2026-03-23 | 77.55 | $76.99 | 4.7M |
| 2026-03-20 | 77.65 | $76.70 | 2.8M |
| 2026-03-19 | 77.78 | $77.35 | 3.3M |
| 2026-03-18 | 77.85 | $77.30 | 3.4M |
| 2026-03-17 | 77.94 | $77.65 | 1.6M |
| 2026-03-16 | 78.00 | $77.45 | 1.8M |
| 2026-03-13 | 78.08 | $77.16 | 2.3M |
| 2026-03-12 | 78.19 | $77.26 | 2.6M |
| 2026-03-11 | 78.30 | $77.60 | 2.3M |
| 2026-03-10 | 78.38 | $77.93 | 1.9M |
| 2026-03-09 | 78.42 | $78.16 | 2.3M |
| 2026-03-06 | 78.45 | $77.93 | 2.4M |
| 2026-03-05 | 78.49 | $78.02 | 2.8M |
| 2026-03-04 | 78.53 | $78.27 | 2.9M |
| 2026-03-03 | 78.53 | $78.34 | 2.4M |
| 2026-03-02 | 78.53 | $78.41 | 2.4M |
| 2026-02-27 | 78.51 | $79.03 | 1.9M |
| 2026-02-26 | 78.44 | $78.82 | 2.2M |
| 2026-02-25 | 78.37 | $78.69 | 1.5M |
| 2026-02-24 | 78.32 | $78.74 | 1.6M |
| 2026-02-23 | 78.26 | $78.79 | 1.8M |
| 2026-02-20 | 78.18 | $78.56 | 1.9M |
| 2026-02-19 | 78.13 | $78.55 | 1.9M |
| 2026-02-18 | 78.07 | $78.49 | 2.4M |
| 2026-02-17 | 78.02 | $78.61 | 1.8M |
| 2026-02-13 | 77.94 | $78.60 | 2.1M |
| 2026-02-12 | 77.87 | $78.34 | 2.2M |
| 2026-02-11 | 77.82 | $77.98 | 2.1M |
| 2026-02-10 | 77.81 | $78.12 | 1.6M |
| 2026-02-09 | 77.78 | $77.91 | 1.6M |
| 2026-02-06 | 77.77 | $77.88 | 2.1M |
| 2026-02-05 | 77.76 | $77.90 | 2.1M |
| 2026-02-04 | 77.75 | $77.50 | 3.8M |
| 2026-02-03 | 77.78 | $77.53 | 2.1M |
| 2026-02-02 | 77.82 | $77.50 | 2.7M |
| 2026-01-30 | 77.85 | $77.87 | 2.1M |
| 2026-01-29 | 77.85 | $77.88 | 2.6M |
| 2026-01-28 | 77.85 | $77.81 | 1.9M |
| 2026-01-27 | 77.86 | $77.86 | 1.7M |
| 2026-01-26 | 77.87 | $77.89 | 1.7M |
| 2026-01-23 | 77.87 | $77.82 | 2.2M |
| 2026-01-22 | 77.88 | $77.74 | 3.3M |
| 2026-01-21 | 77.90 | $77.74 | 3.1M |
| 2026-01-20 | 77.92 | $77.52 | 3.5M |
| 2026-01-16 | 77.96 | $77.77 | 1.9M |
| 2026-01-15 | 77.98 | $77.96 | 1.8M |
| 2026-01-14 | 77.98 | $78.11 | 3.1M |
| 2026-01-13 | 77.97 | $78.00 | 2.0M |
| 2026-01-12 | 77.96 | $77.89 | 2.4M |
| 2026-01-09 | 77.97 | $77.96 | 2.6M |
| 2026-01-08 | 77.97 | $77.89 | 2.2M |
| 2026-01-07 | 77.98 | $78.08 | 2.3M |
| 2026-01-06 | 77.97 | $78.02 | 2.0M |
| 2026-01-05 | 77.96 | $78.01 | 2.2M |
| 2026-01-02 | 77.96 | $77.85 | 2.0M |
| 2025-12-31 | 77.97 | $77.88 | 2.2M |
| 2025-12-30 | 77.98 | $78.10 | 2.6M |
| 2025-12-29 | 77.98 | $78.15 | 2.1M |
| 2025-12-26 | 77.97 | $78.05 | 1.4M |
| 2025-12-24 | 77.97 | $77.95 | 1.2M |
| 2025-12-23 | 77.98 | $77.77 | 1.6M |
| 2025-12-22 | 78.02 | $77.81 | 2.0M |
| 2025-12-19 | 78.06 | $77.85 | 2.8M |
| 2025-12-18 | 78.09 | $77.99 | 2.3M |
| 2025-12-17 | 78.11 | $78.08 | 1.6M |
| 2025-12-16 | 78.12 | $78.09 | 1.5M |
| 2025-12-15 | 78.13 | $77.94 | 1.3M |
| 2025-12-12 | 78.15 | $77.87 | 1.8M |
| 2025-12-11 | 78.19 | $78.04 | 2.2M |
| 2025-12-10 | 78.20 | $78.05 | 2.2M |
| 2025-12-09 | 78.22 | $77.80 | 1.6M |
| 2025-12-08 | 78.26 | $77.89 | 2.4M |
| 2025-12-05 | 78.29 | $78.05 | 1.5M |
| 2025-12-04 | 78.31 | $78.15 | 1.6M |
| 2025-12-03 | 78.32 | $78.35 | 2.8M |
| 2025-12-02 | 78.30 | $78.18 | 1.8M |
| 2025-12-01 | 78.30 | $78.13 | 1.7M |
| 2025-11-28 | 78.31 | $78.72 | 1.1M |
| 2025-11-26 | 78.26 | $78.83 | 1.9M |
| 2025-11-25 | 78.19 | $78.72 | 2.3M |
| 2025-11-24 | 78.14 | $78.54 | 1.9M |
| 2025-11-21 | 78.10 | $78.39 | 2.1M |
| 2025-11-20 | 78.08 | $78.16 | 1.9M |
| 2025-11-19 | 78.09 | $78.03 | 1.6M |
| 2025-11-18 | 78.11 | $78.07 | 1.8M |
| 2025-11-17 | 78.13 | $77.96 | 1.5M |
| 2025-11-14 | 78.16 | $77.91 | 2.4M |
| 2025-11-13 | 78.21 | $78.02 | 1.5M |
| 2025-11-12 | 78.24 | $78.22 | 1.4M |
| 2025-11-11 | 78.26 | $78.28 | 1.0M |
| 2025-11-10 | 78.27 | $78.00 | 1.6M |
| 2025-11-07 | 78.32 | $78.06 | 1.6M |
| 2025-11-06 | 78.35 | $78.08 | 1.4M |
| 2025-11-05 | 78.39 | $77.73 | 2.6M |
| 2025-11-04 | 78.46 | $77.99 | 1.7M |
| 2025-11-03 | 78.50 | $77.90 | 2.0M |
| 2025-10-31 | 78.55 | $78.24 | 1.8M |
| 2025-10-30 | 78.57 | $78.26 | 2.2M |
| 2025-10-29 | 78.59 | $78.39 | 1.9M |
| 2025-10-28 | 78.59 | $78.82 | 1.5M |
| 2025-10-27 | 78.55 | $78.77 | 1.9M |
| 2025-10-24 | 78.51 | $78.75 | 1.4M |
| 2025-10-23 | 78.47 | $78.67 | 1.5M |
| 2025-10-22 | 78.43 | $78.84 | 2.1M |
| 2025-10-21 | 78.38 | $78.83 | 1.3M |
| 2025-10-20 | 78.32 | $78.75 | 1.3M |
| 2025-10-17 | 78.27 | $78.63 | 1.5M |
| 2025-10-16 | 78.22 | $78.76 | 2.1M |
| 2025-10-15 | 78.16 | $78.48 | 1.4M |
| 2025-10-14 | 78.13 | $78.50 | 1.4M |
| 2025-10-13 | 78.10 | $78.39 | 863048 |
| 2025-10-10 | 78.07 | $78.23 | 1.7M |
| 2025-10-09 | 78.07 | $77.90 | 1.2M |
| 2025-10-08 | 78.09 | $77.99 | 1.1M |
| 2025-10-07 | 78.12 | $78.02 | 1.2M |
| 2025-10-06 | 78.14 | $77.88 | 1.3M |
| 2025-10-03 | 78.17 | $78.04 | 1.8M |
| 2025-10-02 | 78.19 | $78.18 | 2.0M |
| 2025-10-01 | 78.20 | $78.09 | 2.0M |
| 2025-09-30 | 78.21 | $78.09 | 2.5M |
| 2025-09-29 | 78.22 | $78.10 | 1.2M |
| 2025-09-26 | 78.23 | $77.93 | 1.3M |
| 2025-09-25 | 78.25 | $77.93 | 2.7M |
| 2025-09-24 | 78.28 | $78.11 | 920203 |
| 2025-09-23 | 78.28 | $78.30 | 1.3M |
| 2025-09-22 | 78.26 | $78.15 | 1.1M |
| 2025-09-19 | 78.25 | $78.25 | 1.2M |
| 2025-09-18 | 78.23 | $78.27 | 1.3M |
| 2025-09-17 | 78.20 | $78.42 | 1.6M |
| 2025-09-16 | 78.16 | $78.59 | 1.4M |
| 2025-09-15 | 78.09 | $78.55 | 1.1M |
| 2025-09-12 | 78.01 | $78.42 | 1.3M |
| 2025-09-11 | 77.95 | $78.57 | 1.4M |
| 2025-09-10 | 77.86 | $78.45 | 1.1M |
| 2025-09-09 | 77.78 | $78.28 | 1.8M |
| 2025-09-08 | 77.71 | $78.41 | 1.3M |
| 2025-09-05 | 77.63 | $78.26 | 1.6M |
| 2025-09-04 | 77.55 | $77.94 | 1.1M |
| 2025-09-03 | 77.50 | $77.58 | 1.5M |
| 2025-09-02 | 77.49 | $77.36 | 1.3M |
| 2025-08-29 | 77.50 | $77.80 | 1.4M |
| 2025-08-28 | 77.46 | $77.86 | 1.4M |
| 2025-08-27 | 77.41 | $77.76 | 1.3M |
| 2025-08-26 | 77.37 | $77.65 | 1.2M |
| 2025-08-25 | 77.34 | $77.47 | 940137 |
| 2025-08-22 | 77.32 | $77.59 | 1.1M |
| 2025-08-21 | 77.28 | $77.15 | 1.3M |
| 2025-08-20 | 77.28 | $77.38 | 859136 |
| 2025-08-19 | 77.26 | $77.32 | 1.1M |
| 2025-08-18 | 77.25 | $77.16 | 1.0M |
| 2025-08-15 | 77.24 | $77.23 | 890130 |
| 2025-08-14 | 77.23 | $77.31 | 1.0M |
| 2025-08-13 | 77.20 | $77.55 | 999400 |
| 2025-08-12 | 77.15 | $77.28 | 1.0M |
| 2025-08-11 | 77.12 | $77.23 | 1.0M |
| 2025-08-08 | 77.08 | $77.21 | 6.3M |
| 2025-08-07 | 77.05 | $77.37 | 1.8M |
| 2025-08-06 | 76.99 | $77.44 | 1.4M |
| 2025-08-05 | 76.93 | $77.44 | 1.4M |
| 2025-08-04 | 76.86 | $77.50 | 1.1M |
| 2025-08-01 | 76.78 | $77.41 | 2.1M |
| 2025-07-31 | 76.71 | $76.89 | 1.1M |
| 2025-07-30 | 76.69 | $76.86 | 1.7M |
| 2025-07-29 | 76.67 | $77.06 | 1.1M |
| 2025-07-28 | 76.63 | $76.71 | 1.1M |
| 2025-07-25 | 76.63 | $76.81 | 1.2M |
| 2025-07-24 | 76.62 | $76.64 | 1.2M |
| 2025-07-23 | 76.62 | $76.76 | 1.1M |
| 2025-07-22 | 76.62 | $76.94 | 1.0M |
| 2025-07-21 | 76.60 | $76.79 | 1.1M |
| 2025-07-18 | 76.59 | $76.55 | 956600 |
| 2025-07-17 | 76.61 | $76.38 | 3.0M |
| 2025-07-16 | 76.64 | $76.36 | 1.5M |
| 2025-07-15 | 76.67 | $76.16 | 1.6M |
| 2025-07-14 | 76.72 | $76.42 | 1.3M |
| 2025-07-11 | 76.74 | $76.41 | 1.7M |
| 2025-07-10 | 76.76 | $76.70 | 1.2M |
| 2025-07-09 | 76.76 | $76.72 | 1.1M |
| 2025-07-08 | 76.74 | $76.39 | 893619 |
| 2025-07-07 | 76.76 | $76.52 | 1.1M |
| 2025-07-03 | 76.76 | $76.73 | 1.3M |
| 2025-07-02 | 76.74 | $76.92 | 1.2M |
| 2025-07-01 | 76.69 | $77.01 | 1.0M |
| 2025-06-30 | 76.64 | $77.34 | 1.0M |
| 2025-06-27 | 76.54 | $77.09 | 1.8M |
| 2025-06-26 | 76.47 | $77.24 | 1.1M |
| 2025-06-25 | 76.38 | $76.99 | 1.2M |
| 2025-06-24 | 76.30 | $76.95 | 1.1M |
| 2025-06-23 | 76.22 | $76.71 | 1.2M |
| 2025-06-20 | 76.16 | $76.47 | 946216 |
| 2025-06-18 | 76.12 | $76.38 | 977743 |
| 2025-06-17 | 76.09 | $76.32 | 1.0M |
| 2025-06-16 | 76.06 | $76.07 | 1.0M |
| 2025-06-13 | 76.05 | $76.21 | 1.0M |
| 2025-06-12 | 76.02 | $76.44 | 1.1M |
| 2025-06-11 | 75.97 | $76.18 | 1.4M |
| 2025-06-10 | 75.94 | $75.89 | 4.7M |
| 2025-06-09 | 75.94 | $75.76 | 8.8M |
| 2025-06-06 | 75.95 | $75.67 | 1.5M |
| 2025-06-05 | 75.97 | $76.16 | 1.9M |
| 2025-06-04 | 75.94 | $76.37 | 1.5M |
| 2025-06-03 | 75.90 | $75.93 | 1.5M |
| 2025-06-02 | 75.89 | $75.94 | 1.4M |
| 2025-05-30 | 75.89 | $76.41 | 1.2M |
| 2025-05-29 | 75.84 | $76.21 | 1.7M |
| 2025-05-28 | 75.81 | $75.92 | 1.3M |
| 2025-05-27 | 75.82 | $76.09 | 1.1M |
| 2025-05-23 | 75.81 | $75.75 | 939139 |
| 2025-05-22 | 75.84 | $75.60 | 1.6M |
| 2025-05-21 | 75.89 | $75.35 | 1.1M |
| 2025-05-20 | 75.97 | $75.82 | 1.7M |
| 2025-05-19 | 75.99 | $75.87 | 1.5M |
| 2025-05-16 | 76.02 | $75.87 | 1.7M |
| 2025-05-15 | 76.04 | $75.85 | 1.8M |
| 2025-05-14 | 76.07 | $75.38 | 1.8M |
| 2025-05-13 | 76.14 | $75.62 | 1.5M |
| 2025-05-12 | 76.19 | $75.63 | 1.5M |
| 2025-05-09 | 76.23 | $75.93 | 1.1M |
| 2025-05-08 | 76.25 | $75.90 | 1.2M |
| 2025-05-07 | 76.27 | $76.35 | 1.4M |
| 2025-05-06 | 76.24 | $76.20 | 885247 |
| 2025-05-05 | 76.22 | $76.05 | 799248 |
| 2025-05-02 | 76.23 | $76.12 | 1.7M |
| 2025-05-01 | 76.23 | $76.50 | 1.3M |
| 2025-04-30 | 76.20 | $77.02 | 1.2M |
| 2025-04-29 | 76.12 | $76.96 | 943164 |
| 2025-04-28 | 76.04 | $76.77 | 953502 |
| 2025-04-25 | 75.97 | $76.54 | 673700 |
| 2025-04-24 | 75.93 | $76.26 | 954900 |
| 2025-04-23 | 75.91 | $75.78 | 1.2M |
| 2025-04-22 | 75.94 | $75.70 | 928627 |
| 2025-04-21 | 75.97 | $75.64 | 1.5M |
| 2025-04-17 | 76.02 | $76.00 | 963600 |
| 2025-04-16 | 76.03 | $76.16 | 2.5M |
| 2025-04-15 | 76.03 | $75.81 | 790500 |
| 2025-04-14 | 76.07 | $75.55 | 1.1M |
| 2025-04-11 | 76.13 | $75.05 | 2.2M |
| 2025-04-10 | 76.24 | $75.33 | 1.5M |
| 2025-04-09 | 76.33 | $75.87 | 2.6M |
| 2025-04-08 | 76.37 | $75.78 | 7.3M |
| 2025-04-07 | 76.41 | $76.25 | 7.2M |
| 2025-04-04 | 76.42 | $77.12 | 3.0M |
| 2025-04-03 | 76.33 | $77.05 | 1.6M |
| 2025-04-02 | 76.25 | $76.51 | 1.3M |
| 2025-04-01 | 76.22 | $76.53 | 1.4M |
| 2025-03-31 | 76.18 | $76.57 | 1.0M |
| 2025-03-28 | 76.14 | $76.41 | 937600 |
| 2025-03-27 | 76.12 | $75.97 | 1.0M |
| 2025-03-26 | 76.14 | $75.99 | 1.2M |
| 2025-03-25 | 76.16 | $76.14 | 961318 |
| 2025-03-24 | 76.17 | $76.02 | 777100 |
| 2025-03-21 | 76.18 | $76.38 | 717700 |
| 2025-03-20 | 76.16 | $76.40 | 939400 |
| 2025-03-19 | 76.13 | $76.34 | 887625 |
| 2025-03-18 | 76.10 | $76.10 | 918642 |
| 2025-03-17 | 76.09 | $75.98 | 1.1M |
| 2025-03-14 | 76.09 | $75.91 | 1.3M |
| 2025-03-13 | 76.08 | $76.09 | 1.7M |
| 2025-03-12 | 76.06 | $75.87 | 1.3M |
| 2025-03-11 | 76.05 | $76.07 | 1.4M |
| 2025-03-10 | 76.02 | $76.34 | 1.0M |
| 2025-03-07 | 75.96 | $75.97 | 1.4M |
| 2025-03-06 | 75.93 | $76.04 | 1.1M |
| 2025-03-05 | 75.89 | $76.13 | 1.9M |
| 2025-03-04 | 75.83 | $76.43 | 2.1M |
| 2025-03-03 | 75.74 | $76.57 | 1.4M |
| 2025-02-28 | 75.63 | $76.59 | 1.5M |
| 2025-02-27 | 75.52 | $76.26 | 1.1M |
| 2025-02-26 | 75.42 | $76.34 | 910400 |
| 2025-02-25 | 75.32 | $76.20 | 1.5M |
| 2025-02-24 | 75.22 | $75.72 | 1.3M |
| 2025-02-21 | 75.17 | $75.59 | 1.4M |
| 2025-02-20 | 75.12 | $75.28 | 1.2M |
| 2025-02-19 | 75.11 | $75.13 | 1.1M |
| 2025-02-18 | 75.10 | $75.03 | 1.1M |
| 2025-02-14 | 75.10 | $75.32 | 816434 |
| 2025-02-13 | 75.07 | $75.03 | 1.0M |
| 2025-02-12 | 75.07 | $74.62 | 1.4M |
| 2025-02-11 | 75.10 | $75.01 | 1.3M |
| 2025-02-10 | 75.09 | $75.15 | 1.1M |
| 2025-02-07 | 75.06 | $75.12 | 1.3M |
| 2025-02-06 | 75.03 | $75.37 | 1.2M |
| 2025-02-05 | 74.97 | $75.45 | 1.4M |
| 2025-02-04 | 74.90 | $75.10 | 1.3M |
| 2025-02-03 | 74.86 | $74.95 | 2.6M |
| 2025-01-31 | 74.83 | $75.19 | 1.2M |
| 2025-01-30 | 74.78 | $75.28 | 1.1M |
| 2025-01-29 | 74.72 | $75.16 | 895000 |
| 2025-01-28 | 74.67 | $75.24 | 1.1M |
| 2025-01-27 | 74.60 | $75.21 | 1.2M |
| 2025-01-24 | 74.54 | $74.79 | 912048 |
| 2025-01-23 | 74.51 | $74.66 | 1.5M |
| 2025-01-22 | 74.50 | $74.76 | 1.1M |
| 2025-01-21 | 74.48 | $74.95 | 2.1M |
| 2025-01-17 | 74.44 | $74.70 | 1.1M |
| 2025-01-16 | 74.43 | $74.73 | 1.6M |
| 2025-01-15 | 74.42 | $74.50 | 1.6M |
| 2025-01-14 | 74.44 | $73.84 | 2.4M |
| 2025-01-13 | 74.53 | $73.78 | 1.2M |
| 2025-01-10 | 74.64 | $73.92 | 1.8M |
| 2025-01-08 | 74.74 | $74.42 | 1.3M |
| 2025-01-07 | 74.81 | $74.30 | 1.4M |
| 2025-01-06 | 74.90 | $74.56 | 2.8M |
| 2025-01-03 | 74.97 | $74.65 | 1.0M |
| 2025-01-02 | 75.05 | $74.76 | 1.7M |
| 2024-12-31 | 75.12 | $74.73 | 1.4M |
| 2024-12-30 | 75.20 | $74.83 | 1.6M |
| 2024-12-27 | 75.27 | $74.50 | 1.5M |
| 2024-12-26 | 75.39 | $74.67 | 1.5M |
| 2024-12-24 | 75.50 | $74.55 | 830800 |
| 2024-12-23 | 75.62 | $74.74 | 1.4M |
| 2024-12-20 | 75.74 | $74.97 | 2.1M |
| 2024-12-19 | 75.83 | $74.73 | 2.1M |
| 2024-12-18 | 75.94 | $75.00 | 1.3M |
| 2024-12-17 | 76.04 | $75.62 | 1.6M |
| 2024-12-16 | 76.07 | $75.63 | 1.3M |
| 2024-12-13 | 76.10 | $75.60 | 1.4M |
| 2024-12-12 | 76.13 | $75.90 | 1.3M |
| 2024-12-11 | 76.13 | $76.15 | 1.2M |
| 2024-12-10 | 76.11 | $76.29 | 1.2M |
| 2024-12-09 | 76.06 | $76.40 | 965154 |
| 2024-12-06 | 76.01 | $76.58 | 943200 |
| 2024-12-05 | 75.93 | $76.36 | 811439 |
| 2024-12-04 | 75.87 | $76.36 | 2.4M |
| 2024-12-03 | 75.80 | $76.12 | 1.1M |
| 2024-12-02 | 75.76 | $76.26 | 1.4M |
| 2024-11-29 | 75.70 | $76.48 | 372900 |
| 2024-11-27 | 75.61 | $76.21 | 814328 |
| 2024-11-26 | 75.55 | $75.96 | 1.0M |
| 2024-11-25 | 75.51 | $76.09 | 1.1M |
| 2024-11-22 | 75.47 | $75.41 | 964100 |
| 2024-11-21 | 75.49 | $75.36 | 1.2M |
| 2024-11-20 | 75.52 | $75.41 | 939500 |
| 2024-11-19 | 75.55 | $75.52 | 1.1M |
| 2024-11-18 | 75.57 | $75.40 | 1.1M |
| 2024-11-15 | 75.61 | $75.27 | 1.2M |
| 2024-11-14 | 75.67 | $75.17 | 1.3M |
| 2024-11-13 | 75.75 | $75.24 | 994200 |
| 2024-11-12 | 75.83 | $75.28 | 1.9M |
| 2024-11-11 | 75.91 | $75.72 | 1.2M |
| 2024-11-08 | 75.96 | $75.88 | 6.7M |
| 2024-11-07 | 76.00 | $75.80 | 1.4M |
| 2024-11-06 | 76.05 | $75.20 | 1.4M |
| 2024-11-05 | 76.17 | $75.79 | 1.1M |
| 2024-11-04 | 76.24 | $75.71 | 1.1M |
| 2024-11-01 | 76.32 | $75.35 | 1.6M |
| 2024-10-31 | 76.44 | $75.90 | 880130 |
| 2024-10-30 | 76.52 | $76.01 | 3.8M |
| 2024-10-29 | 76.61 | $76.16 | 817217 |
| 2024-10-28 | 76.68 | $76.10 | 1.1M |
| 2024-10-25 | 76.78 | $76.24 | 797233 |
| 2024-10-24 | 76.87 | $76.37 | 1.1M |
| 2024-10-23 | 76.96 | $76.24 | 791268 |
| 2024-10-22 | 77.07 | $76.41 | 1.3M |
| 2024-10-21 | 77.18 | $76.47 | 661700 |
| 2024-10-18 | 77.28 | $76.96 | 1.0M |
| 2024-10-17 | 77.35 | $76.92 | 840915 |
| 2024-10-16 | 77.44 | $77.25 | 733500 |
| 2024-10-15 | 77.49 | $77.14 | 834600 |
| 2024-10-14 | 77.57 | $76.84 | 651300 |
| 2024-10-11 | 77.68 | $76.93 | 1.1M |
| 2024-10-10 | 77.79 | $76.88 | 944200 |
| 2024-10-09 | 77.92 | $76.90 | 794858 |
| 2024-10-08 | 78.05 | $77.12 | 999640 |
| 2024-10-07 | 78.16 | $77.01 | 1.2M |
| 2024-10-04 | 78.30 | $77.30 | 960200 |
| 2024-10-03 | 78.41 | $77.90 | 1.3M |
| 2024-10-02 | 78.46 | $78.24 | 1.0M |
| 2024-10-01 | 78.48 | $78.37 | 1.1M |
| 2024-09-30 | 78.49 | $78.37 | 1.0M |
| 2024-09-27 | 78.49 | $78.56 | 934516 |
| 2024-09-26 | 78.47 | $78.26 | 885869 |
| 2024-09-25 | 78.48 | $78.32 | 827900 |
| 2024-09-24 | 78.47 | $78.60 | 1.4M |
| 2024-09-23 | 78.44 | $78.46 | 1.2M |
| 2024-09-20 | 78.42 | $78.55 | 1.3M |
| 2024-09-19 | 78.38 | $78.55 | 794000 |
| 2024-09-18 | 78.34 | $78.49 | 1.3M |
| 2024-09-17 | 78.31 | $78.73 | 901000 |
| 2024-09-16 | 78.24 | $78.84 | 1.1M |
| 2024-09-13 | 78.16 | $78.68 | 2.0M |
| 2024-09-12 | 78.08 | $78.52 | 1.1M |
| 2024-09-11 | 78.02 | $78.60 | 1.1M |
| 2024-09-10 | 77.94 | $78.60 | 1.3M |
| 2024-09-09 | 77.85 | $78.37 | 1.1M |
| 2024-09-06 | 77.79 | $78.25 | 1.4M |
| 2024-09-05 | 77.72 | $78.19 | 1.3M |
| 2024-09-04 | 77.65 | $78.00 | 1.0M |
| 2024-09-03 | 77.60 | $77.59 | 1.1M |
| 2024-08-30 | 77.58 | $77.51 | 1.5M |
| 2024-08-29 | 77.58 | $77.70 | 997000 |
| 2024-08-28 | 77.55 | $77.77 | 846833 |
| 2024-08-27 | 77.51 | $77.84 | 839000 |
| 2024-08-26 | 77.45 | $77.83 | 796714 |
| 2024-08-23 | 77.39 | $77.93 | 1.0M |
| 2024-08-22 | 77.30 | $77.57 | 945300 |
| 2024-08-21 | 77.25 | $77.86 | 952928 |
| 2024-08-20 | 77.15 | $77.66 | 883708 |
| 2024-08-19 | 77.06 | $77.43 | 764131 |
| 2024-08-16 | 76.99 | $77.36 | 759500 |
| 2024-08-15 | 76.91 | $77.20 | 932411 |
| 2024-08-14 | 76.84 | $77.56 | 748900 |
| 2024-08-13 | 76.74 | $77.45 | 832231 |
| 2024-08-12 | 76.63 | $77.12 | 891343 |
| 2024-08-09 | 76.55 | $76.95 | 767400 |
| 2024-08-08 | 76.48 | $76.68 | 1.8M |
| 2024-08-07 | 76.43 | $76.78 | 1.1M |
| 2024-08-06 | 76.37 | $77.04 | 1.0M |
| 2024-08-05 | 76.27 | $77.51 | 1.7M |
| 2024-08-02 | 76.12 | $77.56 | 1.5M |
| 2024-08-01 | 75.95 | $76.68 | 1.4M |
| 2024-07-31 | 75.85 | $76.61 | 1.1M |
| 2024-07-30 | 75.76 | $76.15 | 684116 |
| 2024-07-29 | 75.70 | $76.06 | 776400 |
| 2024-07-26 | 75.64 | $75.95 | 969700 |
| 2024-07-25 | 75.58 | $75.62 | 1.2M |
| 2024-07-24 | 75.56 | $75.47 | 956400 |
| 2024-07-23 | 75.55 | $75.64 | 2.1M |
| 2024-07-22 | 75.52 | $75.62 | 1.4M |
| 2024-07-19 | 75.50 | $75.64 | 503009 |
| 2024-07-18 | 75.47 | $75.83 | 1.3M |
| 2024-07-17 | 75.42 | $76.02 | 848226 |
| 2024-07-16 | 75.34 | $75.97 | 920242 |
| 2024-07-15 | 75.27 | $75.68 | 758600 |
| 2024-07-12 | 75.23 | $75.89 | 1.7M |
| 2024-07-11 | 75.16 | $75.73 | 976958 |
| 2024-07-10 | 75.10 | $75.31 | 688900 |
| 2024-07-09 | 75.08 | $75.25 | 835700 |
| 2024-07-08 | 75.05 | $75.32 | 771743 |
| 2024-07-05 | 75.02 | $75.31 | 1.2M |
| 2024-07-03 | 74.99 | $74.98 | 781131 |
| 2024-07-02 | 74.99 | $74.52 | 823500 |
| 2024-07-01 | 75.04 | $74.26 | 898323 |
| 2024-06-28 | 75.11 | $74.89 | 699100 |
| 2024-06-27 | 75.11 | $75.16 | 648006 |
| 2024-06-26 | 75.09 | $75.02 | 886600 |
| 2024-06-25 | 75.07 | $75.34 | 628800 |
| 2024-06-24 | 75.01 | $75.32 | 742307 |
| 2024-06-21 | 74.96 | $75.31 | 915528 |
| 2024-06-20 | 74.90 | $75.26 | 746629 |
| 2024-06-18 | 74.84 | $75.41 | 1.3M |
| 2024-06-17 | 74.76 | $75.16 | 780800 |
| 2024-06-14 | 74.71 | $75.43 | 1.1M |
| 2024-06-13 | 74.62 | $75.35 | 851400 |
| 2024-06-12 | 74.54 | $74.96 | 694316 |
| 2024-06-11 | 74.50 | $74.58 | 702300 |
| 2024-06-10 | 74.49 | $74.30 | 617100 |
| 2024-06-07 | 74.50 | $74.43 | 641600 |
| 2024-06-06 | 74.50 | $75.06 | 633700 |
| 2024-06-05 | 74.43 | $75.07 | 873420 |
| 2024-06-04 | 74.37 | $74.85 | 938837 |
| 2024-06-03 | 74.31 | $74.55 | 830312 |
| 2024-05-31 | 74.29 | $74.40 | 648600 |
| 2024-05-30 | 74.27 | $74.05 | 871143 |
| 2024-05-29 | 74.29 | $73.74 | 968736 |
| 2024-05-28 | 74.33 | $74.03 | 779006 |
| 2024-05-24 | 74.35 | $74.36 | 682713 |
| 2024-05-23 | 74.32 | $74.25 | 788600 |
| 2024-05-22 | 74.31 | $74.49 | 883156 |
| 2024-05-21 | 74.26 | $74.59 | 695605 |
| 2024-05-20 | 74.20 | $74.47 | 683706 |
| 2024-05-17 | 74.15 | $74.55 | 670588 |
| 2024-05-16 | 74.08 | $74.69 | 878300 |
| 2024-05-15 | 73.99 | $74.81 | 890637 |
| 2024-05-14 | 73.89 | $74.27 | 945220 |
| 2024-05-13 | 73.83 | $74.10 | 691538 |
| 2024-05-10 | 73.78 | $74.04 | 536087 |
| 2024-05-09 | 73.74 | $74.23 | 855800 |
| 2024-05-08 | 73.68 | $74.10 | 793300 |
| 2024-05-07 | 73.63 | $74.25 | 800322 |
| 2024-05-06 | 73.56 | $74.19 | 1.3M |
| 2024-05-03 | 73.50 | $74.09 | 1.0M |
| 2024-05-02 | 73.45 | $73.71 | 1.1M |
| 2024-05-01 | 73.45 | $73.32 | 1.6M |
| 2024-04-30 | 73.49 | $73.27 | 1.0M |
| 2024-04-29 | 73.53 | $73.59 | 768700 |
| 2024-04-26 | 73.56 | $73.34 | 639500 |
| 2024-04-25 | 73.61 | $73.18 | 869900 |
| 2024-04-24 | 73.70 | $73.39 | 1.1M |
| 2024-04-23 | 73.77 | $73.58 | 1.1M |
| 2024-04-22 | 73.83 | $73.42 | 1.1M |
| 2024-04-19 | 73.91 | $73.37 | 871549 |
| 2024-04-18 | 74.01 | $73.29 | 1.2M |
| 2024-04-17 | 74.13 | $73.48 | 1.3M |
| 2024-04-16 | 74.23 | $73.13 | 1.1M |
| 2024-04-15 | 74.37 | $73.34 | 1.6M |
| 2024-04-12 | 74.50 | $73.82 | 1.3M |
| 2024-04-11 | 74.59 | $73.59 | 1.2M |
| 2024-04-10 | 74.71 | $73.68 | 1.3M |
| 2024-04-09 | 74.82 | $74.58 | 1.3M |
| 2024-04-08 | 74.86 | $74.31 | 1.2M |
| 2024-04-05 | 74.93 | $74.46 | 1.0M |
| 2024-04-04 | 74.99 | $74.80 | 974300 |
| 2024-04-03 | 75.02 | $74.63 | 970700 |
| 2024-04-02 | 75.07 | $74.56 | 1.1M |
| 2024-04-01 | 75.13 | $74.64 | 993406 |
| 2024-03-28 | 75.18 | $75.40 | 1.1M |
| 2024-03-27 | 75.16 | $75.49 | 847600 |
| 2024-03-26 | 75.13 | $75.20 | 856300 |
| 2024-03-25 | 75.12 | $75.18 | 816800 |
| 2024-03-22 | 75.11 | $75.34 | 981927 |
| 2024-03-21 | 75.09 | $75.06 | 1.1M |
| 2024-03-20 | 75.09 | $75.01 | 1.2M |
| 2024-03-19 | 75.09 | $74.83 | 954729 |
| 2024-03-18 | 75.11 | $74.64 | 1.4M |
| 2024-03-15 | 75.15 | $74.72 | 736746 |
| 2024-03-14 | 75.18 | $74.81 | 1.2M |
| 2024-03-13 | 75.21 | $75.24 | 932142 |
| 2024-03-12 | 75.19 | $75.39 | 819200 |
| 2024-03-11 | 75.15 | $75.63 | 1.2M |
| 2024-03-08 | 75.09 | $75.68 | 1.4M |
| 2024-03-07 | 75.03 | $75.61 | 1.5M |
| 2024-03-06 | 74.97 | $75.43 | 2.8M |
| 2024-03-05 | 74.92 | $75.27 | 1.1M |
| 2024-03-04 | 74.89 | $74.94 | 1.1M |
| 2024-03-01 | 74.90 | $75.10 | 1.1M |
| 2024-02-29 | 74.90 | $74.96 | 1.3M |
| 2024-02-28 | 74.92 | $74.84 | 900700 |
| 2024-02-27 | 74.96 | $74.67 | 1.3M |
| 2024-02-26 | 75.02 | $74.80 | 1.1M |
| 2024-02-23 | 75.07 | $74.93 | 1.6M |
| 2024-02-22 | 75.11 | $74.70 | 1.1M |
| 2024-02-21 | 75.18 | $74.70 | 1.6M |
| 2024-02-20 | 75.25 | $74.92 | 1.4M |
| 2024-02-16 | 75.30 | $74.72 | 906500 |
| 2024-02-15 | 75.38 | $75.00 | 923032 |
| 2024-02-14 | 75.43 | $74.77 | 1.5M |
| 2024-02-13 | 75.51 | $74.51 | 1.0M |
| 2024-02-12 | 75.62 | $75.25 | 1.1M |
| 2024-02-09 | 75.66 | $75.16 | 2.0M |
| 2024-02-08 | 75.72 | $75.26 | 1.2M |
| 2024-02-07 | 75.77 | $75.50 | 2.0M |
| 2024-02-06 | 75.80 | $75.62 | 2.0M |
| 2024-02-05 | 75.81 | $75.26 | 1.6M |
| 2024-02-02 | 75.87 | $75.86 | 1.8M |
| 2024-02-01 | 75.86 | $76.61 | 1.7M |
| 2024-01-31 | 75.78 | $76.41 | 1.6M |
| 2024-01-30 | 75.72 | $75.96 | 1.5M |
| 2024-01-29 | 75.71 | $75.94 | 1.3M |
| 2024-01-26 | 75.70 | $75.57 | 975100 |
| 2024-01-25 | 75.72 | $75.70 | 1.1M |
| 2024-01-24 | 75.74 | $75.36 | 1.2M |
| 2024-01-23 | 75.80 | $75.52 | 1.5M |
| 2024-01-22 | 75.84 | $75.65 | 960602 |
| 2024-01-19 | 75.88 | $75.53 | 1.3M |
| 2024-01-18 | 75.93 | $75.47 | 1.6M |
| 2024-01-17 | 75.99 | $75.55 | 1.1M |
| 2024-01-16 | 76.04 | $75.83 | 1.4M |
| 2024-01-12 | 76.07 | $76.37 | 1.1M |
| 2024-01-11 | 76.05 | $76.14 | 1.8M |
| 2024-01-10 | 76.03 | $75.73 | 1.4M |
| 2024-01-09 | 76.06 | $75.82 | 1.5M |
| 2024-01-08 | 76.06 | $75.79 | 2.0M |
| 2024-01-05 | 76.07 | $75.52 | 1.7M |
| 2024-01-04 | 76.10 | $75.77 | 1.7M |
| 2024-01-03 | 76.10 | $76.10 | 2.6M |
| 2024-01-02 | 76.06 | $76.05 | 2.2M |
| 2023-12-29 | 76.01 | $76.38 | 1.0M |
| 2023-12-28 | 75.93 | $76.50 | 1.4M |
| 2023-12-27 | 75.82 | $76.74 | 1.2M |
| 2023-12-26 | 75.68 | $76.20 | 1.3M |
| 2023-12-22 | 75.58 | $76.18 | 1.4M |
| 2023-12-21 | 75.46 | $76.39 | 2.0M |
| 2023-12-20 | 75.32 | $76.45 | 1.9M |
| 2023-12-19 | 75.15 | $76.13 | 1.4M |
| 2023-12-18 | 75.00 | $76.04 | 1.4M |
| 2023-12-15 | 74.84 | $76.18 | 1.4M |
| 2023-12-14 | 74.66 | $76.25 | 2.4M |
| 2023-12-13 | 74.46 | $75.68 | 1.8M |
| 2023-12-12 | 74.29 | $74.68 | 3.4M |
| 2023-12-11 | 74.22 | $74.46 | 1.1M |
| 2023-12-08 | 74.15 | $74.48 | 3.0M |
| 2023-12-07 | 74.06 | $74.86 | 2.3M |
| 2023-12-06 | 73.94 | $74.87 | 1.8M |
| 2023-12-05 | 73.79 | $74.67 | 1.9M |
| 2023-12-04 | 73.66 | $74.26 | 1.6M |
| 2023-12-01 | 73.56 | $74.55 | 1.5M |
| 2023-11-30 | 73.41 | $74.11 | 1.5M |
| 2023-11-29 | 73.30 | $74.42 | 935800 |
| 2023-11-28 | 73.14 | $74.06 | 1.3M |
| 2023-11-27 | 73.00 | $73.75 | 3.7M |
| 2023-11-24 | 72.87 | $73.26 | 897324 |
| 2023-11-22 | 72.79 | $73.56 | 1.4M |
| 2023-11-21 | 72.66 | $73.51 | 1.3M |
| 2023-11-20 | 72.53 | $73.45 | 1.3M |
| 2023-11-17 | 72.39 | $73.32 | 2.2M |
| 2023-11-16 | 72.25 | $73.26 | 1.1M |
| 2023-11-15 | 72.11 | $72.79 | 1.3M |
| 2023-11-14 | 72.00 | $73.18 | 1.3M |
| 2023-11-13 | 71.84 | $72.20 | 1.2M |
| 2023-11-10 | 71.77 | $72.21 | 1.9M |
| 2023-11-09 | 71.71 | $72.07 | 1.0M |
| 2023-11-08 | 71.65 | $72.66 | 1.1M |
| 2023-11-07 | 71.54 | $72.41 | 1.3M |
| 2023-11-06 | 71.44 | $72.08 | 890600 |
| 2023-11-03 | 71.38 | $72.49 | 2.0M |
| 2023-11-02 | 71.28 | $71.97 | 1.6M |
| 2023-11-01 | 71.22 | $71.54 | 1.3M |
| 2023-10-31 | 71.20 | $71.02 | 1.1M |
| 2023-10-30 | 71.23 | $71.05 | 1.9M |
| 2023-10-27 | 71.27 | $71.26 | 829507 |
| 2023-10-26 | 71.28 | $71.23 | 1.3M |
| 2023-10-25 | 71.31 | $70.80 | 1.6M |
| 2023-10-24 | 71.38 | $71.27 | 931031 |
| 2023-10-23 | 71.41 | $71.15 | 1.3M |
| 2023-10-20 | 71.47 | $70.85 | 2.2M |
| 2023-10-19 | 71.55 | $70.49 | 1.9M |
| 2023-10-18 | 71.69 | $70.75 | 1.1M |
| 2023-10-17 | 71.81 | $71.08 | 1.0M |
| 2023-10-16 | 71.91 | $71.70 | 1.1M |
| 2023-10-13 | 71.95 | $72.05 | 1.2M |
| 2023-10-12 | 71.97 | $71.72 | 1.1M |
| 2023-10-11 | 72.03 | $72.27 | 783086 |
| 2023-10-10 | 72.05 | $72.02 | 902100 |
| 2023-10-09 | 72.09 | $72.08 | 1.1M |
| 2023-10-06 | 72.13 | $71.27 | 908600 |
| 2023-10-05 | 72.27 | $71.60 | 1.1M |
| 2023-10-04 | 72.38 | $71.51 | 1.3M |
| 2023-10-03 | 72.50 | $71.11 | 1.1M |
| 2023-10-02 | 72.68 | $71.59 | 941826 |
| 2023-09-29 | 72.82 | $72.31 | 1.7M |
| 2023-09-28 | 72.90 | $72.28 | 1.3M |
| 2023-09-27 | 73.00 | $72.11 | 1.1M |
| 2023-09-26 | 73.12 | $72.43 | 1.3M |
| 2023-09-25 | 73.22 | $72.49 | 1.1M |
| 2023-09-22 | 73.32 | $72.89 | 2.5M |
| 2023-09-21 | 73.38 | $72.64 | 1.4M |
| 2023-09-20 | 73.47 | $73.05 | 1.3M |
| 2023-09-19 | 73.52 | $73.13 | 896000 |
| 2023-09-18 | 73.57 | $73.33 | 830617 |
| 2023-09-15 | 73.60 | $73.30 | 706619 |
| 2023-09-14 | 73.63 | $73.47 | 872300 |
| 2023-09-13 | 73.64 | $73.55 | 532900 |
| 2023-09-12 | 73.65 | $73.44 | 687436 |
| 2023-09-11 | 73.67 | $73.42 | 793205 |
| 2023-09-08 | 73.69 | $73.50 | 1.0M |
| 2023-09-07 | 73.71 | $73.52 | 716100 |
| 2023-09-06 | 73.73 | $73.29 | 778618 |
| 2023-09-05 | 73.79 | $73.49 | 1.3M |
| 2023-09-01 | 73.82 | $73.87 | 849000 |
| 2023-08-31 | 73.83 | $74.39 | 967800 |
| 2023-08-30 | 73.78 | $74.27 | 976615 |
| 2023-08-29 | 73.74 | $74.30 | 859704 |
| 2023-08-28 | 73.70 | $73.77 | 879735 |
| 2023-08-25 | 73.71 | $73.60 | 958400 |
| 2023-08-24 | 73.75 | $73.67 | 722900 |
| 2023-08-23 | 73.79 | $73.84 | 946800 |
| 2023-08-22 | 73.81 | $73.17 | 828300 |
| 2023-08-21 | 73.91 | $73.13 | 1.1M |
| 2023-08-18 | 74.02 | $73.51 | 902146 |
| 2023-08-17 | 74.11 | $73.28 | 1.1M |
| 2023-08-16 | 74.22 | $73.38 | 941009 |
| 2023-08-15 | 74.34 | $73.63 | 674715 |
| 2023-08-14 | 74.44 | $73.78 | 679500 |
| 2023-08-11 | 74.53 | $73.89 | 1.3M |
| 2023-08-10 | 74.62 | $74.22 | 644331 |
| 2023-08-09 | 74.69 | $74.68 | 682612 |
| 2023-08-08 | 74.71 | $74.65 | 849849 |
| 2023-08-07 | 74.74 | $74.36 | 845839 |
| 2023-08-04 | 74.79 | $74.48 | 1.3M |
| 2023-08-03 | 74.83 | $73.82 | 1.0M |
| 2023-08-02 | 74.93 | $74.22 | 1.1M |
| 2023-08-01 | 74.99 | $74.40 | 856424 |
| 2023-07-31 | 75.04 | $74.99 | 631014 |
| 2023-07-28 | 75.04 | $74.85 | 691500 |
| 2023-07-27 | 75.05 | $74.60 | 1.9M |
| 2023-07-26 | 75.08 | $75.25 | 1.1M |
| 2023-07-25 | 75.06 | $75.00 | 1.1M |
| 2023-07-24 | 75.06 | $75.10 | 705330 |
| 2023-07-21 | 75.06 | $75.26 | 669319 |
| 2023-07-20 | 75.04 | $75.19 | 1.2M |
| 2023-07-19 | 75.02 | $75.67 | 2.9M |
| 2023-07-18 | 74.96 | $75.43 | 686200 |
| 2023-07-17 | 74.93 | $75.32 | 924620 |
| 2023-07-14 | 74.90 | $75.25 | 771800 |
| 2023-07-13 | 74.88 | $75.62 | 783300 |
| 2023-07-12 | 74.82 | $75.07 | 622012 |
| 2023-07-11 | 74.82 | $74.41 | 1.2M |
| 2023-07-10 | 74.88 | $74.27 | 1.1M |
| 2023-07-07 | 74.96 | $73.89 | 1.5M |
| 2023-07-06 | 75.09 | $73.89 | 2.6M |
| 2023-07-05 | 75.22 | $74.50 | 1.3M |
| 2023-07-03 | 75.30 | $74.80 | 377508 |
| 2023-06-30 | 75.35 | $75.23 | 1.0M |
| 2023-06-29 | 75.37 | $75.07 | 1.0M |
| 2023-06-28 | 75.40 | $75.63 | 559200 |
| 2023-06-27 | 75.39 | $75.35 | 654700 |
| 2023-06-26 | 75.39 | $75.54 | 576700 |
| 2023-06-23 | 75.38 | $75.42 | 558330 |
| 2023-06-22 | 75.39 | $75.22 | 853213 |
| 2023-06-21 | 75.41 | $75.52 | 635400 |
| 2023-06-20 | 75.40 | $75.48 | 832600 |
| 2023-06-16 | 75.40 | $75.33 | 1.6M |
| 2023-06-15 | 75.42 | $75.59 | 1.2M |
| 2023-06-14 | 75.41 | $75.06 | 2.3M |
| 2023-06-13 | 75.47 | $74.96 | 972608 |
| 2023-06-12 | 75.53 | $75.40 | 1.1M |
| 2023-06-09 | 75.57 | $75.24 | 715200 |
| 2023-06-08 | 75.63 | $75.46 | 733729 |
| 2023-06-07 | 75.67 | $75.06 | 1.1M |
| 2023-06-06 | 75.76 | $75.55 | 696500 |
| 2023-06-05 | 75.81 | $75.52 | 1.2M |
| 2023-06-02 | 75.87 | $75.58 | 1.1M |
| 2023-06-01 | 75.93 | $76.03 | 760246 |
| 2023-05-31 | 75.95 | $76.00 | 911623 |
| 2023-05-30 | 75.99 | $75.74 | 522106 |
| 2023-05-26 | 76.04 | $75.25 | 837900 |
| 2023-05-25 | 76.16 | $75.13 | 1.2M |
| 2023-05-24 | 76.29 | $75.55 | 1.2M |
| 2023-05-23 | 76.39 | $75.70 | 916900 |
| 2023-05-22 | 76.48 | $75.63 | 933014 |
| 2023-05-19 | 76.59 | $75.68 | 1.7M |
| 2023-05-18 | 76.69 | $75.91 | 758519 |
| 2023-05-17 | 76.77 | $76.28 | 897600 |
| 2023-05-16 | 76.82 | $76.42 | 840300 |
| 2023-05-15 | 76.86 | $76.64 | 3.0M |
| 2023-05-12 | 76.87 | $76.80 | 722506 |
| 2023-05-11 | 76.86 | $77.18 | 749425 |
| 2023-05-10 | 76.82 | $77.05 | 861500 |
| 2023-05-09 | 76.79 | $76.49 | 1.3M |
| 2023-05-08 | 76.82 | $76.57 | 996808 |
| 2023-05-05 | 76.84 | $76.99 | 944117 |
| 2023-05-04 | 76.82 | $77.38 | 1.1M |
| 2023-05-03 | 76.77 | $77.30 | 1.0M |
| 2023-05-02 | 76.72 | $76.95 | 851200 |
| 2023-05-01 | 76.71 | $76.13 | 799309 |
| 2023-04-28 | 76.78 | $77.14 | 701800 |
| 2023-04-27 | 76.74 | $76.59 | 638900 |
| 2023-04-26 | 76.76 | $77.00 | 682400 |
| 2023-04-25 | 76.73 | $77.33 | 729300 |
| 2023-04-24 | 76.67 | $76.74 | 627100 |
| 2023-04-21 | 76.67 | $76.37 | 690443 |
| 2023-04-20 | 76.71 | $76.47 | 1.4M |
| 2023-04-19 | 76.73 | $76.15 | 1.3M |
| 2023-04-18 | 76.79 | $76.34 | 771400 |
| 2023-04-17 | 76.82 | $76.28 | 1.7M |
| 2023-04-14 | 76.86 | $76.67 | 991928 |
| 2023-04-13 | 76.87 | $77.00 | 918102 |
| 2023-04-12 | 76.83 | $77.00 | 667200 |
| 2023-04-11 | 76.79 | $76.86 | 1.2M |
| 2023-04-10 | 76.76 | $76.96 | 1.0M |
| 2023-04-06 | 76.71 | $77.47 | 2.6M |
| 2023-04-05 | 76.60 | $77.45 | 1.2M |
| 2023-04-04 | 76.47 | $77.27 | 1.8M |
| 2023-04-03 | 76.34 | $76.93 | 701040 |
| 2023-03-31 | 76.23 | $76.74 | 834733 |
| 2023-03-30 | 76.12 | $76.31 | 567958 |
| 2023-03-29 | 76.05 | $76.17 | 704800 |
| 2023-03-28 | 75.97 | $76.19 | 830700 |
| 2023-03-27 | 75.89 | $76.34 | 487437 |
| 2023-03-24 | 75.78 | $77.20 | 1.0M |
| 2023-03-23 | 75.57 | $77.02 | 707628 |
| 2023-03-22 | 75.37 | $76.53 | 826100 |
| 2023-03-21 | 75.21 | $75.77 | 509100 |
| 2023-03-20 | 75.11 | $76.17 | 485200 |
| 2023-03-17 | 74.97 | $76.49 | 703600 |
| 2023-03-16 | 74.79 | $75.88 | 995849 |
| 2023-03-15 | 74.66 | $76.29 | 935700 |
| 2023-03-14 | 74.49 | $75.41 | 1.2M |
| 2023-03-13 | 74.41 | $75.86 | 1.1M |
| 2023-03-10 | 74.27 | $75.24 | 905300 |
| 2023-03-09 | 74.20 | $74.17 | 583000 |
| 2023-03-08 | 74.24 | $73.80 | 933220 |
| 2023-03-07 | 74.33 | $73.90 | 994900 |
| 2023-03-06 | 74.41 | $74.03 | 766200 |
| 2023-03-03 | 74.49 | $74.10 | 1.6M |
| 2023-03-02 | 74.59 | $73.57 | 2.4M |
| 2023-03-01 | 74.75 | $73.75 | 1.0M |
| 2023-02-28 | 74.91 | $74.38 | 788525 |
| 2023-02-27 | 75.01 | $74.38 | 713138 |
| 2023-02-24 | 75.13 | $74.24 | 826149 |
| 2023-02-23 | 75.28 | $74.61 | 505936 |
| 2023-02-22 | 75.40 | $74.30 | 678945 |
| 2023-02-21 | 75.56 | $74.22 | 694126 |
| 2023-02-17 | 75.74 | $74.94 | 1.3M |
| 2023-02-16 | 75.87 | $74.78 | 974300 |
| 2023-02-15 | 76.01 | $74.99 | 768006 |
| 2023-02-14 | 76.15 | $75.18 | 821600 |
| 2023-02-13 | 76.28 | $75.50 | 725033 |
| 2023-02-10 | 76.38 | $75.36 | 960900 |
| 2023-02-09 | 76.50 | $75.67 | 850900 |
| 2023-02-08 | 76.60 | $75.96 | 768124 |
| 2023-02-07 | 76.67 | $75.83 | 1.1M |
| 2023-02-06 | 76.75 | $75.91 | 2.2M |
| 2023-02-03 | 76.82 | $76.60 | 1.4M |
| 2023-02-02 | 76.82 | $77.31 | 1.4M |
| 2023-02-01 | 76.74 | $77.24 | 1.4M |
| 2023-01-31 | 76.66 | $76.84 | 812300 |
| 2023-01-30 | 76.60 | $76.47 | 977935 |
| 2023-01-27 | 76.57 | $76.67 | 868637 |
| 2023-01-26 | 76.51 | $76.83 | 751326 |
| 2023-01-25 | 76.42 | $76.96 | 747600 |
| 2023-01-24 | 76.31 | $76.91 | 945800 |
| 2023-01-23 | 76.20 | $76.60 | 1.0M |
| 2023-01-20 | 76.11 | $76.76 | 2.7M |
| 2023-01-19 | 76.00 | $77.14 | 1.8M |
| 2023-01-18 | 75.85 | $77.27 | 1.5M |
| 2023-01-17 | 75.68 | $76.48 | 869100 |
| 2023-01-13 | 75.58 | $76.58 | 1.8M |
| 2023-01-12 | 75.47 | $76.85 | 1.2M |
| 2023-01-11 | 75.34 | $76.24 | 921037 |
| 2023-01-10 | 75.25 | $75.84 | 1.1M |
| 2023-01-09 | 75.21 | $76.12 | 1.8M |
| 2023-01-06 | 75.13 | $75.90 | 710648 |
| 2023-01-05 | 75.08 | $75.03 | 1.1M |
| 2023-01-04 | 75.12 | $75.14 | 655644 |
| 2023-01-03 | 75.15 | $74.71 | 942722 |
| 2022-12-30 | 75.22 | $74.32 | 938343 |
| 2022-12-29 | 75.34 | $74.60 | 2.3M |
| 2022-12-28 | 75.43 | $74.27 | 982100 |
| 2022-12-27 | 75.56 | $74.42 | 1.7M |
| 2022-12-23 | 75.68 | $74.99 | 784132 |
| 2022-12-22 | 75.74 | $75.39 | 1.3M |
| 2022-12-21 | 75.76 | $75.39 | 1.4M |
| 2022-12-20 | 75.78 | $75.22 | 1.1M |
| 2022-12-19 | 75.81 | $75.73 | 1.3M |
| 2022-12-16 | 75.79 | $76.21 | 2.9M |
| 2022-12-15 | 75.71 | $76.32 | 1.5M |
| 2022-12-14 | 75.62 | $76.24 | 1.1M |
| 2022-12-13 | 75.52 | $76.08 | 1.1M |
| 2022-12-12 | 75.44 | $75.49 | 1.1M |
| 2022-12-09 | 75.40 | $75.61 | 846446 |
| 2022-12-08 | 75.34 | $75.96 | 756100 |
| 2022-12-07 | 75.23 | $76.29 | 1.3M |
| 2022-12-06 | 75.08 | $75.72 | 1.5M |
| 2022-12-05 | 74.96 | $75.45 | 2.2M |
| 2022-12-02 | 74.85 | $76.04 | 1.2M |
| 2022-12-01 | 74.67 | $75.86 | 1.7M |
| 2022-11-30 | 74.49 | $75.32 | 1.1M |
| 2022-11-29 | 74.35 | $74.70 | 877400 |
| 2022-11-28 | 74.26 | $74.95 | 1.0M |
| 2022-11-25 | 74.14 | $74.98 | 285629 |
| 2022-11-23 | 74.00 | $74.99 | 643743 |
| 2022-11-22 | 73.86 | $74.68 | 1.2M |
| 2022-11-21 | 73.73 | $74.31 | 1.4M |
| 2022-11-18 | 73.63 | $74.39 | 728217 |
| 2022-11-17 | 73.51 | $74.58 | 1.5M |
| 2022-11-16 | 73.36 | $74.98 | 1.7M |
| 2022-11-15 | 73.15 | $74.56 | 1.8M |
| 2022-11-14 | 72.98 | $74.01 | 913600 |
| 2022-11-11 | 72.85 | $74.23 | 956114 |
| 2022-11-10 | 72.69 | $74.25 | 722900 |
| 2022-11-09 | 72.52 | $72.66 | 816700 |
| 2022-11-08 | 72.51 | $72.49 | 815700 |
| 2022-11-07 | 72.51 | $72.18 | 928828 |
| 2022-11-04 | 72.55 | $72.38 | 1.0M |
| 2022-11-03 | 72.57 | $72.30 | 1.4M |
| 2022-11-02 | 72.60 | $72.55 | 896345 |
| 2022-11-01 | 72.62 | $72.71 | 964200 |
| 2022-10-31 | 72.63 | $72.81 | 837511 |
| 2022-10-28 | 72.64 | $73.08 | 830500 |
| 2022-10-27 | 72.62 | $73.22 | 1.2M |
| 2022-10-26 | 72.59 | $72.86 | 981117 |
| 2022-10-25 | 72.60 | $72.59 | 1.4M |
| 2022-10-24 | 72.64 | $71.95 | 1.0M |
| 2022-10-21 | 72.74 | $71.96 | 903400 |
| 2022-10-20 | 72.86 | $71.64 | 1.9M |
| 2022-10-19 | 73.02 | $72.04 | 873000 |
| 2022-10-18 | 73.15 | $72.77 | 1.3M |
| 2022-10-17 | 73.23 | $72.58 | 3.0M |
| 2022-10-14 | 73.34 | $72.35 | 2.1M |
| 2022-10-13 | 73.48 | $72.82 | 911217 |
| 2022-10-12 | 73.59 | $72.93 | 727600 |
| 2022-10-11 | 73.71 | $72.84 | 810600 |
| 2022-10-10 | 73.85 | $72.79 | 727400 |
| 2022-10-07 | 74.01 | $73.16 | 695200 |
| 2022-10-06 | 74.15 | $73.56 | 1.1M |
| 2022-10-05 | 74.27 | $73.90 | 706502 |
| 2022-10-04 | 74.36 | $74.39 | 1.2M |
| 2022-10-03 | 74.42 | $74.14 | 1.5M |
| 2022-09-30 | 74.51 | $73.48 | 4.0M |
| 2022-09-29 | 74.68 | $73.63 | 896104 |
| 2022-09-28 | 74.85 | $74.06 | 1.0M |
| 2022-09-27 | 75.00 | $72.72 | 1.4M |
| 2022-09-26 | 75.30 | $73.21 | 1.3M |
| 2022-09-23 | 75.57 | $74.27 | 1.4M |
| 2022-09-22 | 75.75 | $74.28 | 1.1M |
| 2022-09-21 | 75.96 | $75.19 | 673610 |
| 2022-09-20 | 76.09 | $75.07 | 2.9M |
| 2022-09-19 | 76.24 | $75.51 | 2.5M |
| 2022-09-16 | 76.36 | $75.60 | 1.0M |
| 2022-09-15 | 76.49 | $75.53 | 1.3M |
| 2022-09-14 | 76.64 | $75.80 | 779714 |
| 2022-09-13 | 76.79 | $75.81 | 902825 |
| 2022-09-12 | 76.94 | $76.24 | 941200 |
| 2022-09-09 | 77.07 | $76.35 | 582557 |
| 2022-09-08 | 77.20 | $76.36 | 665225 |
| 2022-09-07 | 77.35 | $76.50 | 561000 |
| 2022-09-06 | 77.49 | $76.02 | 754600 |
| 2022-09-02 | 77.69 | $76.67 | 562300 |
| 2022-09-01 | 77.84 | $76.43 | 1.1M |
| 2022-08-31 | 78.03 | $76.94 | 396900 |
| 2022-08-30 | 78.18 | $77.36 | 445100 |
| 2022-08-29 | 78.30 | $77.35 | 460200 |
| 2022-08-26 | 78.43 | $77.80 | 872947 |
| 2022-08-25 | 78.53 | $78.06 | 2.2M |
| 2022-08-24 | 78.61 | $77.57 | 761800 |
| 2022-08-23 | 78.75 | $77.77 | 1.7M |
| 2022-08-22 | 78.87 | $77.86 | 556200 |
| 2022-08-19 | 78.98 | $78.24 | 531700 |
| 2022-08-18 | 79.07 | $78.69 | 591000 |
| 2022-08-17 | 79.11 | $78.61 | 725800 |
| 2022-08-16 | 79.16 | $79.13 | 1.1M |
| 2022-08-15 | 79.14 | $79.29 | 692400 |
| 2022-08-12 | 79.11 | $79.09 | 394600 |
| 2022-08-11 | 79.09 | $78.75 | 660810 |
| 2022-08-10 | 79.09 | $79.12 | 575600 |
| 2022-08-09 | 79.06 | $78.86 | 504900 |
| 2022-08-08 | 79.05 | $79.07 | 563016 |
| 2022-08-05 | 79.01 | $78.79 | 504333 |
| 2022-08-04 | 78.99 | $79.71 | 605800 |
| 2022-08-03 | 78.87 | $79.36 | 935000 |
| 2022-08-02 | 78.78 | $78.98 | 605700 |
| 2022-08-01 | 78.72 | $79.93 | 1.3M |
| 2022-07-29 | 78.57 | $79.87 | 800712 |
| 2022-07-28 | 78.41 | $79.73 | 1.1M |
| 2022-07-27 | 78.25 | $79.10 | 519302 |
| 2022-07-26 | 78.14 | $78.80 | 497100 |
| 2022-07-25 | 78.05 | $78.81 | 801900 |
| 2022-07-22 | 77.95 | $79.06 | 720946 |
| 2022-07-21 | 77.82 | $78.37 | 679700 |
| 2022-07-20 | 77.75 | $77.60 | 450149 |
| 2022-07-19 | 77.74 | $77.70 | 487317 |
| 2022-07-18 | 77.72 | $77.82 | 839805 |
| 2022-07-15 | 77.68 | $78.08 | 628600 |
| 2022-07-14 | 77.61 | $77.69 | 641612 |
| 2022-07-13 | 77.56 | $78.12 | 790814 |
| 2022-07-12 | 77.46 | $77.66 | 1.2M |
| 2022-07-11 | 77.41 | $77.76 | 760140 |
| 2022-07-08 | 77.34 | $77.36 | 802500 |
| 2022-07-07 | 77.31 | $77.74 | 2.7M |
| 2022-07-06 | 77.26 | $77.96 | 772738 |
| 2022-07-05 | 77.18 | $78.51 | 977000 |
| 2022-07-01 | 77.04 | $78.33 | 935300 |
| 2022-06-30 | 76.93 | $77.65 | 685400 |
| 2022-06-29 | 76.89 | $77.24 | 1.3M |
| 2022-06-28 | 76.89 | $76.76 | 1.3M |
| 2022-06-27 | 76.95 | $76.76 | 1.1M |
| 2022-06-24 | 77.03 | $77.18 | 1.2M |
| 2022-06-23 | 77.08 | $77.29 | 1.8M |
| 2022-06-22 | 77.12 | $76.86 | 1.4M |
| 2022-06-21 | 77.21 | $76.21 | 1.4M |
| 2022-06-17 | 77.38 | $76.55 | 980815 |
| 2022-06-16 | 77.53 | $76.56 | 1.6M |
| 2022-06-15 | 77.68 | $76.25 | 1.9M |
| 2022-06-14 | 77.87 | $75.37 | 2.0M |
| 2022-06-13 | 78.16 | $75.80 | 1.7M |
| 2022-06-10 | 78.43 | $77.09 | 916800 |
| 2022-06-09 | 78.57 | $77.82 | 718400 |
| 2022-06-08 | 78.65 | $78.03 | 781317 |
| 2022-06-07 | 78.71 | $78.27 | 723002 |
| 2022-06-06 | 78.74 | $78.06 | 1.1M |
| 2022-06-03 | 78.80 | $78.44 | 653100 |
| 2022-06-02 | 78.81 | $78.69 | 1.0M |
| 2022-06-01 | 78.80 | $78.48 | 808743 |
| 2022-05-31 | 78.81 | $79.05 | 827000 |
| 2022-05-27 | 78.76 | $79.64 | 1.0M |
| 2022-05-26 | 78.64 | $79.53 | 833700 |
| 2022-05-25 | 78.54 | $79.41 | 1.6M |
| 2022-05-24 | 78.44 | $79.03 | 1.0M |
| 2022-05-23 | 78.38 | $78.57 | 622188 |
| 2022-05-20 | 78.37 | $78.90 | 820300 |
| 2022-05-19 | 78.32 | $78.65 | 970600 |
| 2022-05-18 | 78.30 | $78.31 | 1.3M |
| 2022-05-17 | 78.32 | $78.09 | 683408 |
| 2022-05-16 | 78.35 | $78.56 | 725900 |
| 2022-05-13 | 78.35 | $78.30 | 1.2M |
| 2022-05-12 | 78.37 | $78.57 | 1.0M |
| 2022-05-11 | 78.38 | $78.39 | 1.4M |
| 2022-05-10 | 78.41 | $78.12 | 1.6M |
| 2022-05-09 | 78.47 | $77.98 | 1.6M |
| 2022-05-06 | 78.56 | $77.59 | 2.2M |
| 2022-05-05 | 78.69 | $77.90 | 1.4M |
| 2022-05-04 | 78.81 | $78.58 | 3.8M |
| 2022-05-03 | 78.87 | $78.03 | 1.1M |
| 2022-05-02 | 79.00 | $77.93 | 1.7M |
| 2022-04-29 | 79.15 | $78.53 | 1.1M |
| 2022-04-28 | 79.27 | $78.87 | 1.6M |
| 2022-04-27 | 79.36 | $79.01 | 3.7M |
| 2022-04-26 | 79.46 | $79.36 | 1.1M |
| 2022-04-25 | 79.53 | $79.02 | 1.6M |
| 2022-04-22 | 79.64 | $78.64 | 1.6M |
| 2022-04-21 | 79.80 | $78.54 | 1.4M |
| 2022-04-20 | 79.99 | $79.11 | 1.3M |
| 2022-04-19 | 80.14 | $78.63 | 1.2M |
| 2022-04-18 | 80.34 | $79.19 | 1.7M |
| 2022-04-14 | 80.52 | $79.36 | 1.5M |
| 2022-04-13 | 80.69 | $79.99 | 1.2M |
| 2022-04-12 | 80.81 | $79.81 | 1.8M |
| 2022-04-11 | 80.96 | $79.42 | 1.6M |
| 2022-04-08 | 81.17 | $79.79 | 1.1M |
| 2022-04-07 | 81.36 | $80.19 | 1.1M |
| 2022-04-06 | 81.52 | $80.36 | 1.2M |
| 2022-04-05 | 81.69 | $80.59 | 1.6M |
| 2022-04-04 | 81.85 | $81.44 | 1.5M |
| 2022-04-01 | 81.94 | $81.34 | 1.4M |
| 2022-03-31 | 82.06 | $81.90 | 2.2M |
| 2022-03-30 | 82.14 | $81.79 | 1.5M |
| 2022-03-29 | 82.25 | $81.63 | 3.1M |
| 2022-03-28 | 82.38 | $81.16 | 1.3M |
| 2022-03-25 | 82.58 | $81.03 | 2.2M |
| 2022-03-24 | 82.81 | $81.74 | 1.1M |
| 2022-03-23 | 82.98 | $81.90 | 2.2M |
| 2022-03-22 | 83.15 | $81.62 | 3.6M |
| 2022-03-21 | 83.35 | $81.93 | 2.0M |
| 2022-03-18 | 83.54 | $82.87 | 836800 |
| 2022-03-17 | 83.65 | $82.65 | 1.4M |
| 2022-03-16 | 83.78 | $82.56 | 1.6M |
| 2022-03-15 | 83.93 | $82.57 | 2.2M |
| 2022-03-14 | 84.08 | $82.50 | 1.2M |
| 2022-03-11 | 84.25 | $83.35 | 1.1M |
| 2022-03-10 | 84.34 | $83.44 | 1.9M |
| 2022-03-09 | 84.43 | $83.83 | 1.4M |
| 2022-03-08 | 84.49 | $84.16 | 2.1M |
| 2022-03-07 | 84.51 | $84.61 | 1.3M |
| 2022-03-04 | 84.50 | $85.10 | 872154 |
| 2022-03-03 | 84.44 | $84.62 | 1.2M |
| 2022-03-02 | 84.43 | $84.40 | 1.3M |
| 2022-03-01 | 84.44 | $85.37 | 1.4M |
| 2022-02-28 | 84.37 | $84.89 | 1.2M |
| 2022-02-25 | 84.35 | $84.20 | 1.3M |
| 2022-02-24 | 84.39 | $84.16 | 2.4M |
| 2022-02-23 | 84.45 | $83.99 | 1.1M |
| 2022-02-22 | 84.54 | $84.35 | 1.4M |
| 2022-02-18 | 84.59 | $84.42 | 1.2M |
| 2022-02-17 | 84.65 | $84.27 | 1.3M |
| 2022-02-16 | 84.73 | $84.04 | 1.3M |
| 2022-02-15 | 84.84 | $83.91 | 1.4M |
| 2022-02-14 | 84.97 | $84.10 | 1.0M |
| 2022-02-11 | 85.09 | $84.52 | 1.5M |
| 2022-02-10 | 85.18 | $83.88 | 1.5M |
| 2022-02-09 | 85.34 | $84.66 | 1.1M |
| 2022-02-08 | 85.43 | $84.56 | 877823 |
| 2022-02-07 | 85.55 | $84.83 | 2.6M |
| 2022-02-04 | 85.64 | $84.76 | 2.0M |
| 2022-02-03 | 85.75 | $85.33 | 1.7M |
| 2022-02-02 | 85.81 | $85.66 | 880027 |
| 2022-02-01 | 85.85 | $85.61 | 1.7M |
| 2022-01-31 | 85.89 | $85.77 | 1.1M |
| 2022-01-28 | 85.93 | $85.70 | 1.6M |
| 2022-01-27 | 85.99 | $85.57 | 1.5M |
| 2022-01-26 | 86.07 | $85.42 | 4.4M |
| 2022-01-25 | 86.18 | $85.94 | 1.3M |
| 2022-01-24 | 86.24 | $86.00 | 1.5M |
| 2022-01-21 | 86.31 | $86.06 | 1.3M |
| 2022-01-20 | 86.38 | $85.67 | 1.0M |
| 2022-01-19 | 86.51 | $85.65 | 780900 |
| 2022-01-18 | 86.65 | $85.50 | 1.5M |
| 2022-01-14 | 86.83 | $86.04 | 915049 |
| 2022-01-13 | 86.97 | $86.54 | 1.4M |
| 2022-01-12 | 87.07 | $86.37 | 2.2M |
| 2022-01-11 | 87.20 | $86.33 | 913023 |
| 2022-01-10 | 87.35 | $86.14 | 1.2M |
| 2022-01-07 | 87.53 | $86.21 | 902626 |
| 2022-01-06 | 87.71 | $86.48 | 830700 |
| 2022-01-05 | 87.87 | $86.70 | 838650 |
| 2022-01-04 | 88.03 | $87.05 | 1.3M |
| 2022-01-03 | 88.16 | $87.06 | 673606 |
| 2021-12-31 | 88.30 | $87.62 | 647914 |
| 2021-12-30 | 88.39 | $87.71 | 917600 |
| 2021-12-29 | 88.48 | $87.51 | 1.1M |
| 2021-12-28 | 88.60 | $87.81 | 1.2M |
| 2021-12-27 | 88.69 | $87.79 | 1.3M |
| 2021-12-23 | 88.78 | $87.72 | 639648 |
| 2021-12-22 | 88.89 | $88.93 | 803600 |
| 2021-12-21 | 88.87 | $88.85 | 1.0M |
| 2021-12-20 | 88.86 | $89.10 | 603700 |
| 2021-12-17 | 88.83 | $89.12 | 598800 |
| 2021-12-16 | 88.79 | $89.08 | 615908 |
| 2021-12-15 | 88.75 | $88.76 | 931700 |
| 2021-12-14 | 88.73 | $88.84 | 554400 |
| 2021-12-13 | 88.71 | $89.01 | 539200 |
| 2021-12-10 | 88.67 | $88.67 | 617123 |
| 2021-12-09 | 88.66 | $88.65 | 726306 |
| 2021-12-08 | 88.66 | $88.52 | 1.0M |
| 2021-12-07 | 88.67 | $88.74 | 937800 |
| 2021-12-06 | 88.66 | $88.93 | 837200 |
| 2021-12-03 | 88.63 | $89.20 | 914200 |
| 2021-12-02 | 88.58 | $88.80 | 891900 |
| 2021-12-01 | 88.57 | $88.92 | 1.1M |
| 2021-11-30 | 88.55 | $88.99 | 1.1M |
| 2021-11-29 | 88.51 | $88.68 | 1.1M |
| 2021-11-26 | 88.51 | $88.74 | 470549 |
| 2021-11-24 | 88.50 | $87.96 | 701926 |
| 2021-11-23 | 88.58 | $87.84 | 1.3M |
| 2021-11-22 | 88.66 | $88.15 | 851600 |
| 2021-11-19 | 88.72 | $88.71 | 3.5M |
| 2021-11-18 | 88.73 | $88.54 | 977019 |
| 2021-11-17 | 88.75 | $88.49 | 777101 |
| 2021-11-16 | 88.78 | $88.25 | 640913 |
| 2021-11-15 | 88.83 | $88.31 | 577911 |
| 2021-11-12 | 88.87 | $88.66 | 1.0M |
| 2021-11-11 | 88.89 | $88.47 | 451000 |
| 2021-11-10 | 88.93 | $88.74 | 1.1M |
| 2021-11-09 | 88.94 | $89.41 | 826731 |
| 2021-11-08 | 88.89 | $89.16 | 999383 |
| 2021-11-05 | 88.86 | $89.49 | 1.2M |
| 2021-11-04 | 88.79 | $89.07 | 889200 |
| 2021-11-03 | 88.76 | $88.77 | 1.0M |
| 2021-11-02 | 88.77 | $88.89 | 762008 |
| 2021-11-01 | 88.77 | $88.66 | 1.2M |
| 2021-10-29 | 88.79 | $88.84 | 1.2M |
| 2021-10-28 | 88.80 | $88.85 | 956102 |
| 2021-10-27 | 88.81 | $88.99 | 1.0M |
| 2021-10-26 | 88.81 | $88.72 | 728940 |
| 2021-10-25 | 88.84 | $88.60 | 728900 |
| 2021-10-22 | 88.89 | $88.48 | 793400 |
| 2021-10-21 | 88.96 | $88.34 | 753300 |
| 2021-10-20 | 89.04 | $88.55 | 771522 |
| 2021-10-19 | 89.12 | $88.58 | 635100 |
| 2021-10-18 | 89.20 | $88.81 | 963804 |
| 2021-10-15 | 89.27 | $88.98 | 680200 |
| 2021-10-14 | 89.33 | $89.30 | 875100 |
| 2021-10-13 | 89.36 | $89.10 | 1.0M |
| 2021-10-12 | 89.42 | $88.99 | 1.1M |
| 2021-10-11 | 89.50 | $88.69 | 360100 |
| 2021-10-08 | 89.61 | $88.89 | 1.1M |
| 2021-10-07 | 89.72 | $89.07 | 673729 |
| 2021-10-06 | 89.81 | $89.37 | 1.0M |
| 2021-10-05 | 89.88 | $89.40 | 1.0M |
| 2021-10-04 | 89.96 | $89.59 | 1.1M |
| 2021-10-01 | 90.02 | $89.66 | 787100 |
| 2021-09-30 | 90.07 | $89.44 | 873500 |
| 2021-09-29 | 90.16 | $89.42 | 807300 |
| 2021-09-28 | 90.25 | $89.41 | 740300 |
| 2021-09-27 | 90.35 | $89.70 | 715400 |
| 2021-09-24 | 90.43 | $89.87 | 656640 |
| 2021-09-23 | 90.49 | $90.04 | 1.1M |
| 2021-09-22 | 90.54 | $90.55 | 943600 |
| 2021-09-21 | 90.54 | $90.52 | 774243 |
| 2021-09-20 | 90.54 | $90.54 | 567041 |
| 2021-09-17 | 90.54 | $90.28 | 639224 |
| 2021-09-16 | 90.57 | $90.45 | 897300 |
| 2021-09-15 | 90.59 | $90.67 | 896018 |
| 2021-09-14 | 90.58 | $90.75 | 882700 |
| 2021-09-13 | 90.57 | $90.53 | 2.9M |
| 2021-09-10 | 90.58 | $90.50 | 747134 |
| 2021-09-09 | 90.59 | $90.65 | 728246 |
| 2021-09-08 | 90.59 | $90.45 | 698200 |
| 2021-09-07 | 90.60 | $90.25 | 889800 |
| 2021-09-03 | 90.63 | $90.57 | 707534 |
| 2021-09-02 | 90.63 | $90.68 | 639247 |
| 2021-09-01 | 90.63 | $90.57 | 629920 |
| 2021-08-31 | 90.64 | $90.74 | 993232 |
| 2021-08-30 | 90.63 | $90.78 | 536731 |
| 2021-08-27 | 90.62 | $90.66 | 425049 |
| 2021-08-26 | 90.63 | $90.38 | 446379 |
| 2021-08-25 | 90.66 | $90.40 | 586606 |
| 2021-08-24 | 90.70 | $90.62 | 807600 |
| 2021-08-23 | 90.72 | $90.81 | 548113 |
| 2021-08-20 | 90.72 | $90.72 | 632100 |
| 2021-08-19 | 90.73 | $90.81 | 768732 |
| 2021-08-18 | 90.73 | $90.65 | 820200 |
| 2021-08-17 | 90.75 | $90.74 | 745332 |
| 2021-08-16 | 90.76 | $90.83 | 594125 |
| 2021-08-13 | 90.76 | $90.66 | 498739 |
| 2021-08-12 | 90.78 | $90.32 | 948356 |
| 2021-08-11 | 90.84 | $90.35 | 1.1M |
| 2021-08-10 | 90.89 | $90.24 | 861900 |
| 2021-08-09 | 90.95 | $90.39 | 686775 |
| 2021-08-06 | 91.00 | $90.57 | 890512 |
| 2021-08-05 | 91.02 | $90.99 | 485400 |
| 2021-08-04 | 91.01 | $91.25 | 621018 |
| 2021-08-03 | 90.97 | $91.32 | 1.3M |
| 2021-08-02 | 90.92 | $91.29 | 805307 |
| 2021-07-30 | 90.86 | $91.12 | 582301 |
| 2021-07-29 | 90.82 | $90.98 | 934000 |
| 2021-07-28 | 90.78 | $91.17 | 899040 |
| 2021-07-27 | 90.72 | $91.07 | 535900 |
| 2021-07-26 | 90.67 | $90.85 | 682500 |
| 2021-07-23 | 90.62 | $90.90 | 778900 |
| 2021-07-22 | 90.57 | $90.96 | 869900 |
| 2021-07-21 | 90.51 | $90.76 | 749227 |
| 2021-07-20 | 90.46 | $91.07 | 754900 |
| 2021-07-19 | 90.37 | $91.15 | 882300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
76.07
2026-07-17
Close Price
$76.14
Vol: 8.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
70.84
Average
77.77
Maximum
91.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 76.07 | $76.14 | 8.0M |
| 2026-07-16 | 76.07 | $76.09 | 1.2M |
| 2026-07-15 | 76.08 | $76.13 | 1.3M |
| 2026-07-14 | 76.09 | $75.92 | 1.6M |
| 2026-07-13 | 76.15 | $75.72 | 1.8M |
| 2026-07-10 | 76.26 | $76.02 | 1.4M |
| 2026-07-09 | 76.32 | $76.08 | 1.2M |
| 2026-07-08 | 76.38 | $75.96 | 1.7M |
| 2026-07-07 | 76.48 | $76.10 | 1.6M |
| 2026-07-06 | 76.57 | $76.46 | 1.4M |
| 2026-07-02 | 76.59 | $76.43 | 1.2M |
| 2026-07-01 | 76.62 | $76.31 | 1.3M |
| 2026-06-30 | 76.68 | $76.70 | 2.9M |
| 2026-06-29 | 76.67 | $77.03 | 1.3M |
| 2026-06-26 | 76.58 | $76.99 | 1.2M |
| 2026-06-25 | 76.49 | $76.85 | 1.2M |
| 2026-06-24 | 76.42 | $76.78 | 1.2M |
| 2026-06-23 | 76.35 | $76.42 | 1.3M |
| 2026-06-22 | 76.34 | $76.34 | 1.3M |
| 2026-06-18 | 76.36 | $76.53 | 1.5M |
| 2026-06-17 | 76.33 | $76.31 | 1.9M |
| 2026-06-16 | 76.35 | $76.68 | 955000 |
| 2026-06-15 | 76.29 | $76.56 | 1.2M |
| 2026-06-12 | 76.24 | $76.48 | 1.6M |
| 2026-06-11 | 76.21 | $76.58 | 1.9M |
| 2026-06-10 | 76.16 | $76.10 | 1.4M |
| 2026-06-09 | 76.20 | $76.18 | 1.8M |
| 2026-06-08 | 76.22 | $76.01 | 1.5M |
| 2026-06-05 | 76.29 | $76.05 | 1.6M |
| 2026-06-04 | 76.37 | $76.44 | 1.1M |
| 2026-06-03 | 76.37 | $76.34 | 1.6M |
| 2026-06-02 | 76.40 | $76.51 | 1.8M |
| 2026-06-01 | 76.39 | $76.45 | 1.8M |
| 2026-05-29 | 76.40 | $76.85 | 1.3M |
| 2026-05-28 | 76.33 | $76.76 | 1.6M |
| 2026-05-27 | 76.27 | $76.62 | 1.3M |
| 2026-05-26 | 76.22 | $76.58 | 1.3M |
| 2026-05-22 | 76.19 | $76.30 | 1.5M |
| 2026-05-21 | 76.20 | $76.23 | 2.7M |
| 2026-05-20 | 76.24 | $76.20 | 2.2M |
| 2026-05-19 | 76.28 | $75.73 | 2.0M |
| 2026-05-18 | 76.44 | $76.02 | 2.0M |
| 2026-05-15 | 76.56 | $76.06 | 1.8M |
| 2026-05-14 | 76.70 | $76.56 | 1.3M |
| 2026-05-13 | 76.75 | $76.62 | 1.3M |
| 2026-05-12 | 76.80 | $76.59 | 1.4M |
| 2026-05-11 | 76.87 | $76.82 | 1.0M |
| 2026-05-08 | 76.90 | $77.01 | 2.1M |
| 2026-05-07 | 76.89 | $76.80 | 1.7M |
| 2026-05-06 | 76.93 | $77.03 | 1.3M |
| 2026-05-05 | 76.93 | $76.69 | 1.7M |
| 2026-05-04 | 77.00 | $76.59 | 1.6M |
| 2026-05-01 | 77.10 | $76.82 | 2.1M |
| 2026-04-30 | 77.18 | $77.02 | 1.7M |
| 2026-04-29 | 77.22 | $76.87 | 2.4M |
| 2026-04-28 | 77.30 | $77.22 | 1.2M |
| 2026-04-27 | 77.32 | $77.28 | 1.2M |
| 2026-04-24 | 77.33 | $77.42 | 1.5M |
| 2026-04-23 | 77.31 | $77.30 | 1.3M |
| 2026-04-22 | 77.32 | $77.43 | 1.3M |
| 2026-04-21 | 77.30 | $77.34 | 1.9M |
| 2026-04-20 | 77.30 | $77.64 | 1.4M |
| 2026-04-17 | 77.23 | $77.65 | 1.1M |
| 2026-04-16 | 77.15 | $77.32 | 1.2M |
| 2026-04-15 | 77.13 | $77.45 | 1.1M |
| 2026-04-14 | 77.07 | $77.56 | 1.5M |
| 2026-04-13 | 76.99 | $77.35 | 1.3M |
| 2026-04-10 | 76.94 | $77.16 | 2.7M |
| 2026-04-09 | 76.92 | $77.31 | 1.3M |
| 2026-04-08 | 76.86 | $77.25 | 3.6M |
| 2026-04-07 | 76.82 | $77.07 | 2.0M |
| 2026-04-06 | 76.81 | $76.92 | 2.0M |
| 2026-04-02 | 76.82 | $77.08 | 2.1M |
| 2026-04-01 | 76.81 | $76.90 | 2.4M |
| 2026-03-31 | 76.84 | $77.18 | 2.8M |
| 2026-03-30 | 76.82 | $76.93 | 2.9M |
| 2026-03-27 | 76.84 | $76.52 | 2.7M |
| 2026-03-26 | 76.96 | $76.52 | 2.8M |
| 2026-03-25 | 77.10 | $77.07 | 2.4M |
| 2026-03-24 | 77.16 | $76.77 | 3.8M |
| 2026-03-23 | 77.28 | $76.99 | 4.7M |
| 2026-03-20 | 77.38 | $76.70 | 2.8M |
| 2026-03-19 | 77.56 | $77.35 | 3.3M |
| 2026-03-18 | 77.63 | $77.30 | 3.4M |
| 2026-03-17 | 77.73 | $77.65 | 1.6M |
| 2026-03-16 | 77.77 | $77.45 | 1.8M |
| 2026-03-13 | 77.86 | $77.16 | 2.3M |
| 2026-03-12 | 78.02 | $77.26 | 2.6M |
| 2026-03-11 | 78.19 | $77.60 | 2.3M |
| 2026-03-10 | 78.32 | $77.93 | 1.9M |
| 2026-03-09 | 78.39 | $78.16 | 2.3M |
| 2026-03-06 | 78.43 | $77.93 | 2.4M |
| 2026-03-05 | 78.53 | $78.02 | 2.8M |
| 2026-03-04 | 78.62 | $78.27 | 2.9M |
| 2026-03-03 | 78.67 | $78.34 | 2.4M |
| 2026-03-02 | 78.71 | $78.41 | 2.4M |
| 2026-02-27 | 78.74 | $79.03 | 1.9M |
| 2026-02-26 | 78.65 | $78.82 | 2.2M |
| 2026-02-25 | 78.58 | $78.69 | 1.5M |
| 2026-02-24 | 78.53 | $78.74 | 1.6M |
| 2026-02-23 | 78.46 | $78.79 | 1.8M |
| 2026-02-20 | 78.36 | $78.56 | 1.9M |
| 2026-02-19 | 78.30 | $78.55 | 1.9M |
| 2026-02-18 | 78.23 | $78.49 | 2.4M |
| 2026-02-17 | 78.16 | $78.61 | 1.8M |
| 2026-02-13 | 78.05 | $78.60 | 2.1M |
| 2026-02-12 | 77.92 | $78.34 | 2.2M |
| 2026-02-11 | 77.83 | $77.98 | 2.1M |
| 2026-02-10 | 77.80 | $78.12 | 1.6M |
| 2026-02-09 | 77.74 | $77.91 | 1.6M |
| 2026-02-06 | 77.71 | $77.88 | 2.1M |
| 2026-02-05 | 77.69 | $77.90 | 2.1M |
| 2026-02-04 | 77.65 | $77.50 | 3.8M |
| 2026-02-03 | 77.70 | $77.53 | 2.1M |
| 2026-02-02 | 77.75 | $77.50 | 2.7M |
| 2026-01-30 | 77.81 | $77.87 | 2.1M |
| 2026-01-29 | 77.80 | $77.88 | 2.6M |
| 2026-01-28 | 77.80 | $77.81 | 1.9M |
| 2026-01-27 | 77.80 | $77.86 | 1.7M |
| 2026-01-26 | 77.80 | $77.89 | 1.7M |
| 2026-01-23 | 77.79 | $77.82 | 2.2M |
| 2026-01-22 | 77.79 | $77.74 | 3.3M |
| 2026-01-21 | 77.81 | $77.74 | 3.1M |
| 2026-01-20 | 77.84 | $77.52 | 3.5M |
| 2026-01-16 | 77.92 | $77.77 | 1.9M |
| 2026-01-15 | 77.96 | $77.96 | 1.8M |
| 2026-01-14 | 77.96 | $78.11 | 3.1M |
| 2026-01-13 | 77.93 | $78.00 | 2.0M |
| 2026-01-12 | 77.92 | $77.89 | 2.4M |
| 2026-01-09 | 77.94 | $77.96 | 2.6M |
| 2026-01-08 | 77.94 | $77.89 | 2.2M |
| 2026-01-07 | 77.96 | $78.08 | 2.3M |
| 2026-01-06 | 77.94 | $78.02 | 2.0M |
| 2026-01-05 | 77.93 | $78.01 | 2.2M |
| 2026-01-02 | 77.92 | $77.85 | 2.0M |
| 2025-12-31 | 77.94 | $77.88 | 2.2M |
| 2025-12-30 | 77.97 | $78.10 | 2.6M |
| 2025-12-29 | 77.94 | $78.15 | 2.1M |
| 2025-12-26 | 77.91 | $78.05 | 1.4M |
| 2025-12-24 | 77.89 | $77.95 | 1.2M |
| 2025-12-23 | 77.90 | $77.77 | 1.6M |
| 2025-12-22 | 77.94 | $77.81 | 2.0M |
| 2025-12-19 | 77.97 | $77.85 | 2.8M |
| 2025-12-18 | 78.01 | $77.99 | 2.3M |
| 2025-12-17 | 78.03 | $78.08 | 1.6M |
| 2025-12-16 | 78.02 | $78.09 | 1.5M |
| 2025-12-15 | 78.02 | $77.94 | 1.3M |
| 2025-12-12 | 78.05 | $77.87 | 1.8M |
| 2025-12-11 | 78.09 | $78.04 | 2.2M |
| 2025-12-10 | 78.11 | $78.05 | 2.2M |
| 2025-12-09 | 78.14 | $77.80 | 1.6M |
| 2025-12-08 | 78.21 | $77.89 | 2.4M |
| 2025-12-05 | 78.28 | $78.05 | 1.5M |
| 2025-12-04 | 78.33 | $78.15 | 1.6M |
| 2025-12-03 | 78.37 | $78.35 | 2.8M |
| 2025-12-02 | 78.37 | $78.18 | 1.8M |
| 2025-12-01 | 78.40 | $78.13 | 1.7M |
| 2025-11-28 | 78.45 | $78.72 | 1.1M |
| 2025-11-26 | 78.38 | $78.83 | 1.9M |
| 2025-11-25 | 78.28 | $78.72 | 2.3M |
| 2025-11-24 | 78.18 | $78.54 | 1.9M |
| 2025-11-21 | 78.11 | $78.39 | 2.1M |
| 2025-11-20 | 78.06 | $78.16 | 1.9M |
| 2025-11-19 | 78.05 | $78.03 | 1.6M |
| 2025-11-18 | 78.06 | $78.07 | 1.8M |
| 2025-11-17 | 78.07 | $77.96 | 1.5M |
| 2025-11-14 | 78.10 | $77.91 | 2.4M |
| 2025-11-13 | 78.15 | $78.02 | 1.5M |
| 2025-11-12 | 78.19 | $78.22 | 1.4M |
| 2025-11-11 | 78.18 | $78.28 | 1.0M |
| 2025-11-10 | 78.17 | $78.00 | 1.6M |
| 2025-11-07 | 78.21 | $78.06 | 1.6M |
| 2025-11-06 | 78.25 | $78.08 | 1.4M |
| 2025-11-05 | 78.29 | $77.73 | 2.6M |
| 2025-11-04 | 78.41 | $77.99 | 1.7M |
| 2025-11-03 | 78.49 | $77.90 | 2.0M |
| 2025-10-31 | 78.61 | $78.24 | 1.8M |
| 2025-10-30 | 78.67 | $78.26 | 2.2M |
| 2025-10-29 | 78.74 | $78.39 | 1.9M |
| 2025-10-28 | 78.79 | $78.82 | 1.5M |
| 2025-10-27 | 78.75 | $78.77 | 1.9M |
| 2025-10-24 | 78.72 | $78.75 | 1.4M |
| 2025-10-23 | 78.69 | $78.67 | 1.5M |
| 2025-10-22 | 78.66 | $78.84 | 2.1M |
| 2025-10-21 | 78.60 | $78.83 | 1.3M |
| 2025-10-20 | 78.52 | $78.75 | 1.3M |
| 2025-10-17 | 78.45 | $78.63 | 1.5M |
| 2025-10-16 | 78.40 | $78.76 | 2.1M |
| 2025-10-15 | 78.30 | $78.48 | 1.4M |
| 2025-10-14 | 78.25 | $78.50 | 1.4M |
| 2025-10-13 | 78.19 | $78.39 | 863048 |
| 2025-10-10 | 78.13 | $78.23 | 1.7M |
| 2025-10-09 | 78.10 | $77.90 | 1.2M |
| 2025-10-08 | 78.14 | $77.99 | 1.1M |
| 2025-10-07 | 78.16 | $78.02 | 1.2M |
| 2025-10-06 | 78.18 | $77.88 | 1.3M |
| 2025-10-03 | 78.24 | $78.04 | 1.8M |
| 2025-10-02 | 78.26 | $78.18 | 2.0M |
| 2025-10-01 | 78.26 | $78.09 | 2.0M |
| 2025-09-30 | 78.28 | $78.09 | 2.5M |
| 2025-09-29 | 78.30 | $78.10 | 1.2M |
| 2025-09-26 | 78.32 | $77.93 | 1.3M |
| 2025-09-25 | 78.37 | $77.93 | 2.7M |
| 2025-09-24 | 78.44 | $78.11 | 920203 |
| 2025-09-23 | 78.47 | $78.30 | 1.3M |
| 2025-09-22 | 78.47 | $78.15 | 1.1M |
| 2025-09-19 | 78.50 | $78.25 | 1.2M |
| 2025-09-18 | 78.51 | $78.27 | 1.3M |
| 2025-09-17 | 78.52 | $78.42 | 1.6M |
| 2025-09-16 | 78.49 | $78.59 | 1.4M |
| 2025-09-15 | 78.42 | $78.55 | 1.1M |
| 2025-09-12 | 78.34 | $78.42 | 1.3M |
| 2025-09-11 | 78.28 | $78.57 | 1.4M |
| 2025-09-10 | 78.17 | $78.45 | 1.1M |
| 2025-09-09 | 78.07 | $78.28 | 1.8M |
| 2025-09-08 | 77.98 | $78.41 | 1.3M |
| 2025-09-05 | 77.86 | $78.26 | 1.6M |
| 2025-09-04 | 77.74 | $77.94 | 1.1M |
| 2025-09-03 | 77.67 | $77.58 | 1.5M |
| 2025-09-02 | 77.66 | $77.36 | 1.3M |
| 2025-08-29 | 77.70 | $77.80 | 1.4M |
| 2025-08-28 | 77.65 | $77.86 | 1.4M |
| 2025-08-27 | 77.58 | $77.76 | 1.3M |
| 2025-08-26 | 77.51 | $77.65 | 1.2M |
| 2025-08-25 | 77.46 | $77.47 | 940137 |
| 2025-08-22 | 77.43 | $77.59 | 1.1M |
| 2025-08-21 | 77.38 | $77.15 | 1.3M |
| 2025-08-20 | 77.40 | $77.38 | 859136 |
| 2025-08-19 | 77.38 | $77.32 | 1.1M |
| 2025-08-18 | 77.37 | $77.16 | 1.0M |
| 2025-08-15 | 77.39 | $77.23 | 890130 |
| 2025-08-14 | 77.40 | $77.31 | 1.0M |
| 2025-08-13 | 77.39 | $77.55 | 999400 |
| 2025-08-12 | 77.33 | $77.28 | 1.0M |
| 2025-08-11 | 77.31 | $77.23 | 1.0M |
| 2025-08-08 | 77.29 | $77.21 | 6.3M |
| 2025-08-07 | 77.28 | $77.37 | 1.8M |
| 2025-08-06 | 77.23 | $77.44 | 1.4M |
| 2025-08-05 | 77.16 | $77.44 | 1.4M |
| 2025-08-04 | 77.07 | $77.50 | 1.1M |
| 2025-08-01 | 76.96 | $77.41 | 2.1M |
| 2025-07-31 | 76.85 | $76.89 | 1.1M |
| 2025-07-30 | 76.82 | $76.86 | 1.7M |
| 2025-07-29 | 76.80 | $77.06 | 1.1M |
| 2025-07-28 | 76.73 | $76.71 | 1.1M |
| 2025-07-25 | 76.73 | $76.81 | 1.2M |
| 2025-07-24 | 76.70 | $76.64 | 1.2M |
| 2025-07-23 | 76.70 | $76.76 | 1.1M |
| 2025-07-22 | 76.68 | $76.94 | 1.0M |
| 2025-07-21 | 76.61 | $76.79 | 1.1M |
| 2025-07-18 | 76.57 | $76.55 | 956600 |
| 2025-07-17 | 76.57 | $76.38 | 3.0M |
| 2025-07-16 | 76.60 | $76.36 | 1.5M |
| 2025-07-15 | 76.64 | $76.16 | 1.6M |
| 2025-07-14 | 76.73 | $76.42 | 1.3M |
| 2025-07-11 | 76.79 | $76.41 | 1.7M |
| 2025-07-10 | 76.85 | $76.70 | 1.2M |
| 2025-07-09 | 76.85 | $76.72 | 1.1M |
| 2025-07-08 | 76.86 | $76.39 | 893619 |
| 2025-07-07 | 76.93 | $76.52 | 1.1M |
| 2025-07-03 | 76.98 | $76.73 | 1.3M |
| 2025-07-02 | 77.00 | $76.92 | 1.2M |
| 2025-07-01 | 76.98 | $77.01 | 1.0M |
| 2025-06-30 | 76.93 | $77.34 | 1.0M |
| 2025-06-27 | 76.81 | $77.09 | 1.8M |
| 2025-06-26 | 76.72 | $77.24 | 1.1M |
| 2025-06-25 | 76.57 | $76.99 | 1.2M |
| 2025-06-24 | 76.46 | $76.95 | 1.1M |
| 2025-06-23 | 76.34 | $76.71 | 1.2M |
| 2025-06-20 | 76.24 | $76.47 | 946216 |
| 2025-06-18 | 76.18 | $76.38 | 977743 |
| 2025-06-17 | 76.13 | $76.32 | 1.0M |
| 2025-06-16 | 76.09 | $76.07 | 1.0M |
| 2025-06-13 | 76.08 | $76.21 | 1.0M |
| 2025-06-12 | 76.05 | $76.44 | 1.1M |
| 2025-06-11 | 75.97 | $76.18 | 1.4M |
| 2025-06-10 | 75.92 | $75.89 | 4.7M |
| 2025-06-09 | 75.93 | $75.76 | 8.8M |
| 2025-06-06 | 75.97 | $75.67 | 1.5M |
| 2025-06-05 | 76.04 | $76.16 | 1.9M |
| 2025-06-04 | 76.01 | $76.37 | 1.5M |
| 2025-06-03 | 75.93 | $75.93 | 1.5M |
| 2025-06-02 | 75.94 | $75.94 | 1.4M |
| 2025-05-30 | 75.94 | $76.41 | 1.2M |
| 2025-05-29 | 75.84 | $76.21 | 1.7M |
| 2025-05-28 | 75.77 | $75.92 | 1.3M |
| 2025-05-27 | 75.76 | $76.09 | 1.1M |
| 2025-05-23 | 75.70 | $75.75 | 939139 |
| 2025-05-22 | 75.71 | $75.60 | 1.6M |
| 2025-05-21 | 75.75 | $75.35 | 1.1M |
| 2025-05-20 | 75.85 | $75.82 | 1.7M |
| 2025-05-19 | 75.86 | $75.87 | 1.5M |
| 2025-05-16 | 75.87 | $75.87 | 1.7M |
| 2025-05-15 | 75.89 | $75.85 | 1.8M |
| 2025-05-14 | 75.91 | $75.38 | 1.8M |
| 2025-05-13 | 76.03 | $75.62 | 1.5M |
| 2025-05-12 | 76.12 | $75.63 | 1.5M |
| 2025-05-09 | 76.23 | $75.93 | 1.1M |
| 2025-05-08 | 76.28 | $75.90 | 1.2M |
| 2025-05-07 | 76.36 | $76.35 | 1.4M |
| 2025-05-06 | 76.35 | $76.20 | 885247 |
| 2025-05-05 | 76.37 | $76.05 | 799248 |
| 2025-05-02 | 76.42 | $76.12 | 1.7M |
| 2025-05-01 | 76.47 | $76.50 | 1.3M |
| 2025-04-30 | 76.44 | $77.02 | 1.2M |
| 2025-04-29 | 76.30 | $76.96 | 943164 |
| 2025-04-28 | 76.15 | $76.77 | 953502 |
| 2025-04-25 | 76.01 | $76.54 | 673700 |
| 2025-04-24 | 75.90 | $76.26 | 954900 |
| 2025-04-23 | 75.83 | $75.78 | 1.2M |
| 2025-04-22 | 75.85 | $75.70 | 928627 |
| 2025-04-21 | 75.89 | $75.64 | 1.5M |
| 2025-04-17 | 75.95 | $76.00 | 963600 |
| 2025-04-16 | 75.95 | $76.16 | 2.5M |
| 2025-04-15 | 75.91 | $75.81 | 790500 |
| 2025-04-14 | 75.94 | $75.55 | 1.1M |
| 2025-04-11 | 76.03 | $75.05 | 2.2M |
| 2025-04-10 | 76.24 | $75.33 | 1.5M |
| 2025-04-09 | 76.42 | $75.87 | 2.6M |
| 2025-04-08 | 76.52 | $75.78 | 7.3M |
| 2025-04-07 | 76.65 | $76.25 | 7.2M |
| 2025-04-04 | 76.70 | $77.12 | 3.0M |
| 2025-04-03 | 76.58 | $77.05 | 1.6M |
| 2025-04-02 | 76.45 | $76.51 | 1.3M |
| 2025-04-01 | 76.41 | $76.53 | 1.4M |
| 2025-03-31 | 76.35 | $76.57 | 1.0M |
| 2025-03-28 | 76.28 | $76.41 | 937600 |
| 2025-03-27 | 76.23 | $75.97 | 1.0M |
| 2025-03-26 | 76.27 | $75.99 | 1.2M |
| 2025-03-25 | 76.30 | $76.14 | 961318 |
| 2025-03-24 | 76.31 | $76.02 | 777100 |
| 2025-03-21 | 76.35 | $76.38 | 717700 |
| 2025-03-20 | 76.31 | $76.40 | 939400 |
| 2025-03-19 | 76.26 | $76.34 | 887625 |
| 2025-03-18 | 76.21 | $76.10 | 918642 |
| 2025-03-17 | 76.20 | $75.98 | 1.1M |
| 2025-03-14 | 76.22 | $75.91 | 1.3M |
| 2025-03-13 | 76.25 | $76.09 | 1.7M |
| 2025-03-12 | 76.24 | $75.87 | 1.3M |
| 2025-03-11 | 76.29 | $76.07 | 1.4M |
| 2025-03-10 | 76.29 | $76.34 | 1.0M |
| 2025-03-07 | 76.23 | $75.97 | 1.4M |
| 2025-03-06 | 76.24 | $76.04 | 1.1M |
| 2025-03-05 | 76.24 | $76.13 | 1.9M |
| 2025-03-04 | 76.21 | $76.43 | 2.1M |
| 2025-03-03 | 76.12 | $76.57 | 1.4M |
| 2025-02-28 | 75.97 | $76.59 | 1.5M |
| 2025-02-27 | 75.80 | $76.26 | 1.1M |
| 2025-02-26 | 75.67 | $76.34 | 910400 |
| 2025-02-25 | 75.49 | $76.20 | 1.5M |
| 2025-02-24 | 75.32 | $75.72 | 1.3M |
| 2025-02-21 | 75.22 | $75.59 | 1.4M |
| 2025-02-20 | 75.13 | $75.28 | 1.2M |
| 2025-02-19 | 75.09 | $75.13 | 1.1M |
| 2025-02-18 | 75.08 | $75.03 | 1.1M |
| 2025-02-14 | 75.09 | $75.32 | 816434 |
| 2025-02-13 | 75.03 | $75.03 | 1.0M |
| 2025-02-12 | 75.03 | $74.62 | 1.4M |
| 2025-02-11 | 75.11 | $75.01 | 1.3M |
| 2025-02-10 | 75.12 | $75.15 | 1.1M |
| 2025-02-07 | 75.11 | $75.12 | 1.3M |
| 2025-02-06 | 75.09 | $75.37 | 1.2M |
| 2025-02-05 | 75.03 | $75.45 | 1.4M |
| 2025-02-04 | 74.93 | $75.10 | 1.3M |
| 2025-02-03 | 74.90 | $74.95 | 2.6M |
| 2025-01-31 | 74.89 | $75.19 | 1.2M |
| 2025-01-30 | 74.83 | $75.28 | 1.1M |
| 2025-01-29 | 74.74 | $75.16 | 895000 |
| 2025-01-28 | 74.66 | $75.24 | 1.1M |
| 2025-01-27 | 74.55 | $75.21 | 1.2M |
| 2025-01-24 | 74.43 | $74.79 | 912048 |
| 2025-01-23 | 74.38 | $74.66 | 1.5M |
| 2025-01-22 | 74.36 | $74.76 | 1.1M |
| 2025-01-21 | 74.31 | $74.95 | 2.1M |
| 2025-01-17 | 74.21 | $74.70 | 1.1M |
| 2025-01-16 | 74.16 | $74.73 | 1.6M |
| 2025-01-15 | 74.09 | $74.50 | 1.6M |
| 2025-01-14 | 74.06 | $73.84 | 2.4M |
| 2025-01-13 | 74.17 | $73.78 | 1.2M |
| 2025-01-10 | 74.31 | $73.92 | 1.8M |
| 2025-01-08 | 74.45 | $74.42 | 1.3M |
| 2025-01-07 | 74.51 | $74.30 | 1.4M |
| 2025-01-06 | 74.61 | $74.56 | 2.8M |
| 2025-01-03 | 74.67 | $74.65 | 1.0M |
| 2025-01-02 | 74.72 | $74.76 | 1.7M |
| 2024-12-31 | 74.76 | $74.73 | 1.4M |
| 2024-12-30 | 74.82 | $74.83 | 1.6M |
| 2024-12-27 | 74.87 | $74.50 | 1.5M |
| 2024-12-26 | 74.99 | $74.67 | 1.5M |
| 2024-12-24 | 75.11 | $74.55 | 830800 |
| 2024-12-23 | 75.26 | $74.74 | 1.4M |
| 2024-12-20 | 75.41 | $74.97 | 2.1M |
| 2024-12-19 | 75.53 | $74.73 | 2.1M |
| 2024-12-18 | 75.72 | $75.00 | 1.3M |
| 2024-12-17 | 75.89 | $75.62 | 1.6M |
| 2024-12-16 | 75.96 | $75.63 | 1.3M |
| 2024-12-13 | 76.03 | $75.60 | 1.4M |
| 2024-12-12 | 76.12 | $75.90 | 1.3M |
| 2024-12-11 | 76.17 | $76.15 | 1.2M |
| 2024-12-10 | 76.17 | $76.29 | 1.2M |
| 2024-12-09 | 76.13 | $76.40 | 965154 |
| 2024-12-06 | 76.07 | $76.58 | 943200 |
| 2024-12-05 | 75.96 | $76.36 | 811439 |
| 2024-12-04 | 75.88 | $76.36 | 2.4M |
| 2024-12-03 | 75.79 | $76.12 | 1.1M |
| 2024-12-02 | 75.73 | $76.26 | 1.4M |
| 2024-11-29 | 75.64 | $76.48 | 372900 |
| 2024-11-27 | 75.49 | $76.21 | 814328 |
| 2024-11-26 | 75.36 | $75.96 | 1.0M |
| 2024-11-25 | 75.28 | $76.09 | 1.1M |
| 2024-11-22 | 75.16 | $75.41 | 964100 |
| 2024-11-21 | 75.16 | $75.36 | 1.2M |
| 2024-11-20 | 75.17 | $75.41 | 939500 |
| 2024-11-19 | 75.19 | $75.52 | 1.1M |
| 2024-11-18 | 75.18 | $75.40 | 1.1M |
| 2024-11-15 | 75.20 | $75.27 | 1.2M |
| 2024-11-14 | 75.25 | $75.17 | 1.3M |
| 2024-11-13 | 75.34 | $75.24 | 994200 |
| 2024-11-12 | 75.43 | $75.28 | 1.9M |
| 2024-11-11 | 75.53 | $75.72 | 1.2M |
| 2024-11-08 | 75.56 | $75.88 | 6.7M |
| 2024-11-07 | 75.56 | $75.80 | 1.4M |
| 2024-11-06 | 75.58 | $75.20 | 1.4M |
| 2024-11-05 | 75.74 | $75.79 | 1.1M |
| 2024-11-04 | 75.80 | $75.71 | 1.1M |
| 2024-11-01 | 75.89 | $75.35 | 1.6M |
| 2024-10-31 | 76.07 | $75.90 | 880130 |
| 2024-10-30 | 76.17 | $76.01 | 3.8M |
| 2024-10-29 | 76.27 | $76.16 | 817217 |
| 2024-10-28 | 76.35 | $76.10 | 1.1M |
| 2024-10-25 | 76.46 | $76.24 | 797233 |
| 2024-10-24 | 76.56 | $76.37 | 1.1M |
| 2024-10-23 | 76.66 | $76.24 | 791268 |
| 2024-10-22 | 76.80 | $76.41 | 1.3M |
| 2024-10-21 | 76.93 | $76.47 | 661700 |
| 2024-10-18 | 77.07 | $76.96 | 1.0M |
| 2024-10-17 | 77.13 | $76.92 | 840915 |
| 2024-10-16 | 77.21 | $77.25 | 733500 |
| 2024-10-15 | 77.24 | $77.14 | 834600 |
| 2024-10-14 | 77.29 | $76.84 | 651300 |
| 2024-10-11 | 77.42 | $76.93 | 1.1M |
| 2024-10-10 | 77.56 | $76.88 | 944200 |
| 2024-10-09 | 77.72 | $76.90 | 794858 |
| 2024-10-08 | 77.91 | $77.12 | 999640 |
| 2024-10-07 | 78.09 | $77.01 | 1.2M |
| 2024-10-04 | 78.31 | $77.30 | 960200 |
| 2024-10-03 | 78.51 | $77.90 | 1.3M |
| 2024-10-02 | 78.61 | $78.24 | 1.0M |
| 2024-10-01 | 78.66 | $78.37 | 1.1M |
| 2024-09-30 | 78.68 | $78.37 | 1.0M |
| 2024-09-27 | 78.71 | $78.56 | 934516 |
| 2024-09-26 | 78.70 | $78.26 | 885869 |
| 2024-09-25 | 78.75 | $78.32 | 827900 |
| 2024-09-24 | 78.79 | $78.60 | 1.4M |
| 2024-09-23 | 78.78 | $78.46 | 1.2M |
| 2024-09-20 | 78.79 | $78.55 | 1.3M |
| 2024-09-19 | 78.78 | $78.55 | 794000 |
| 2024-09-18 | 78.77 | $78.49 | 1.3M |
| 2024-09-17 | 78.76 | $78.73 | 901000 |
| 2024-09-16 | 78.70 | $78.84 | 1.1M |
| 2024-09-13 | 78.60 | $78.68 | 2.0M |
| 2024-09-12 | 78.52 | $78.52 | 1.1M |
| 2024-09-11 | 78.45 | $78.60 | 1.1M |
| 2024-09-10 | 78.35 | $78.60 | 1.3M |
| 2024-09-09 | 78.24 | $78.37 | 1.1M |
| 2024-09-06 | 78.15 | $78.25 | 1.4M |
| 2024-09-05 | 78.07 | $78.19 | 1.3M |
| 2024-09-04 | 77.98 | $78.00 | 1.0M |
| 2024-09-03 | 77.92 | $77.59 | 1.1M |
| 2024-08-30 | 77.93 | $77.51 | 1.5M |
| 2024-08-29 | 77.96 | $77.70 | 997000 |
| 2024-08-28 | 77.95 | $77.77 | 846833 |
| 2024-08-27 | 77.92 | $77.84 | 839000 |
| 2024-08-26 | 77.87 | $77.83 | 796714 |
| 2024-08-23 | 77.80 | $77.93 | 1.0M |
| 2024-08-22 | 77.71 | $77.57 | 945300 |
| 2024-08-21 | 77.67 | $77.86 | 952928 |
| 2024-08-20 | 77.55 | $77.66 | 883708 |
| 2024-08-19 | 77.46 | $77.43 | 764131 |
| 2024-08-16 | 77.40 | $77.36 | 759500 |
| 2024-08-15 | 77.34 | $77.20 | 932411 |
| 2024-08-14 | 77.30 | $77.56 | 748900 |
| 2024-08-13 | 77.18 | $77.45 | 832231 |
| 2024-08-12 | 77.05 | $77.12 | 891343 |
| 2024-08-09 | 76.97 | $76.95 | 767400 |
| 2024-08-08 | 76.91 | $76.68 | 1.8M |
| 2024-08-07 | 76.90 | $76.78 | 1.1M |
| 2024-08-06 | 76.86 | $77.04 | 1.0M |
| 2024-08-05 | 76.75 | $77.51 | 1.7M |
| 2024-08-02 | 76.52 | $77.56 | 1.5M |
| 2024-08-01 | 76.25 | $76.68 | 1.4M |
| 2024-07-31 | 76.11 | $76.61 | 1.1M |
| 2024-07-30 | 75.97 | $76.15 | 684116 |
| 2024-07-29 | 75.89 | $76.06 | 776400 |
| 2024-07-26 | 75.82 | $75.95 | 969700 |
| 2024-07-25 | 75.76 | $75.62 | 1.2M |
| 2024-07-24 | 75.76 | $75.47 | 956400 |
| 2024-07-23 | 75.79 | $75.64 | 2.1M |
| 2024-07-22 | 75.79 | $75.62 | 1.4M |
| 2024-07-19 | 75.79 | $75.64 | 503009 |
| 2024-07-18 | 75.78 | $75.83 | 1.3M |
| 2024-07-17 | 75.73 | $76.02 | 848226 |
| 2024-07-16 | 75.63 | $75.97 | 920242 |
| 2024-07-15 | 75.52 | $75.68 | 758600 |
| 2024-07-12 | 75.45 | $75.89 | 1.7M |
| 2024-07-11 | 75.33 | $75.73 | 976958 |
| 2024-07-10 | 75.22 | $75.31 | 688900 |
| 2024-07-09 | 75.18 | $75.25 | 835700 |
| 2024-07-08 | 75.14 | $75.32 | 771743 |
| 2024-07-05 | 75.09 | $75.31 | 1.2M |
| 2024-07-03 | 75.02 | $74.98 | 781131 |
| 2024-07-02 | 75.01 | $74.52 | 823500 |
| 2024-07-01 | 75.10 | $74.26 | 898323 |
| 2024-06-28 | 75.26 | $74.89 | 699100 |
| 2024-06-27 | 75.30 | $75.16 | 648006 |
| 2024-06-26 | 75.30 | $75.02 | 886600 |
| 2024-06-25 | 75.32 | $75.34 | 628800 |
| 2024-06-24 | 75.28 | $75.32 | 742307 |
| 2024-06-21 | 75.23 | $75.31 | 915528 |
| 2024-06-20 | 75.17 | $75.26 | 746629 |
| 2024-06-18 | 75.12 | $75.41 | 1.3M |
| 2024-06-17 | 75.02 | $75.16 | 780800 |
| 2024-06-14 | 74.96 | $75.43 | 1.1M |
| 2024-06-13 | 74.82 | $75.35 | 851400 |
| 2024-06-12 | 74.68 | $74.96 | 694316 |
| 2024-06-11 | 74.60 | $74.58 | 702300 |
| 2024-06-10 | 74.59 | $74.30 | 617100 |
| 2024-06-07 | 74.63 | $74.43 | 641600 |
| 2024-06-06 | 74.66 | $75.06 | 633700 |
| 2024-06-05 | 74.55 | $75.07 | 873420 |
| 2024-06-04 | 74.42 | $74.85 | 938837 |
| 2024-06-03 | 74.31 | $74.55 | 830312 |
| 2024-05-31 | 74.25 | $74.40 | 648600 |
| 2024-05-30 | 74.21 | $74.05 | 871143 |
| 2024-05-29 | 74.24 | $73.74 | 968736 |
| 2024-05-28 | 74.34 | $74.03 | 779006 |
| 2024-05-24 | 74.40 | $74.36 | 682713 |
| 2024-05-23 | 74.39 | $74.25 | 788600 |
| 2024-05-22 | 74.40 | $74.49 | 883156 |
| 2024-05-21 | 74.37 | $74.59 | 695605 |
| 2024-05-20 | 74.30 | $74.47 | 683706 |
| 2024-05-17 | 74.26 | $74.55 | 670588 |
| 2024-05-16 | 74.18 | $74.69 | 878300 |
| 2024-05-15 | 74.07 | $74.81 | 890637 |
| 2024-05-14 | 73.91 | $74.27 | 945220 |
| 2024-05-13 | 73.83 | $74.10 | 691538 |
| 2024-05-10 | 73.79 | $74.04 | 536087 |
| 2024-05-09 | 73.74 | $74.23 | 855800 |
| 2024-05-08 | 73.66 | $74.10 | 793300 |
| 2024-05-07 | 73.58 | $74.25 | 800322 |
| 2024-05-06 | 73.47 | $74.19 | 1.3M |
| 2024-05-03 | 73.35 | $74.09 | 1.0M |
| 2024-05-02 | 73.23 | $73.71 | 1.1M |
| 2024-05-01 | 73.18 | $73.32 | 1.6M |
| 2024-04-30 | 73.20 | $73.27 | 1.0M |
| 2024-04-29 | 73.25 | $73.59 | 768700 |
| 2024-04-26 | 73.23 | $73.34 | 639500 |
| 2024-04-25 | 73.27 | $73.18 | 869900 |
| 2024-04-24 | 73.35 | $73.39 | 1.1M |
| 2024-04-23 | 73.40 | $73.58 | 1.1M |
| 2024-04-22 | 73.42 | $73.42 | 1.1M |
| 2024-04-19 | 73.48 | $73.37 | 871549 |
| 2024-04-18 | 73.57 | $73.29 | 1.2M |
| 2024-04-17 | 73.69 | $73.48 | 1.3M |
| 2024-04-16 | 73.79 | $73.13 | 1.1M |
| 2024-04-15 | 73.98 | $73.34 | 1.6M |
| 2024-04-12 | 74.17 | $73.82 | 1.3M |
| 2024-04-11 | 74.28 | $73.59 | 1.2M |
| 2024-04-10 | 74.46 | $73.68 | 1.3M |
| 2024-04-09 | 74.66 | $74.58 | 1.3M |
| 2024-04-08 | 74.70 | $74.31 | 1.2M |
| 2024-04-05 | 74.80 | $74.46 | 1.0M |
| 2024-04-04 | 74.89 | $74.80 | 974300 |
| 2024-04-03 | 74.92 | $74.63 | 970700 |
| 2024-04-02 | 74.99 | $74.56 | 1.1M |
| 2024-04-01 | 75.09 | $74.64 | 993406 |
| 2024-03-28 | 75.19 | $75.40 | 1.1M |
| 2024-03-27 | 75.15 | $75.49 | 847600 |
| 2024-03-26 | 75.07 | $75.20 | 856300 |
| 2024-03-25 | 75.05 | $75.18 | 816800 |
| 2024-03-22 | 75.03 | $75.34 | 981927 |
| 2024-03-21 | 74.97 | $75.06 | 1.1M |
| 2024-03-20 | 74.97 | $75.01 | 1.2M |
| 2024-03-19 | 74.97 | $74.83 | 954729 |
| 2024-03-18 | 75.01 | $74.64 | 1.4M |
| 2024-03-15 | 75.10 | $74.72 | 736746 |
| 2024-03-14 | 75.19 | $74.81 | 1.2M |
| 2024-03-13 | 75.27 | $75.24 | 932142 |
| 2024-03-12 | 75.27 | $75.39 | 819200 |
| 2024-03-11 | 75.25 | $75.63 | 1.2M |
| 2024-03-08 | 75.17 | $75.68 | 1.4M |
| 2024-03-07 | 75.06 | $75.61 | 1.5M |
| 2024-03-06 | 74.96 | $75.43 | 2.8M |
| 2024-03-05 | 74.87 | $75.27 | 1.1M |
| 2024-03-04 | 74.81 | $74.94 | 1.1M |
| 2024-03-01 | 74.80 | $75.10 | 1.1M |
| 2024-02-29 | 74.77 | $74.96 | 1.3M |
| 2024-02-28 | 74.76 | $74.84 | 900700 |
| 2024-02-27 | 74.77 | $74.67 | 1.3M |
| 2024-02-26 | 74.83 | $74.80 | 1.1M |
| 2024-02-23 | 74.87 | $74.93 | 1.6M |
| 2024-02-22 | 74.88 | $74.70 | 1.1M |
| 2024-02-21 | 74.95 | $74.70 | 1.6M |
| 2024-02-20 | 75.04 | $74.92 | 1.4M |
| 2024-02-16 | 75.09 | $74.72 | 906500 |
| 2024-02-15 | 75.19 | $75.00 | 923032 |
| 2024-02-14 | 75.26 | $74.77 | 1.5M |
| 2024-02-13 | 75.38 | $74.51 | 1.0M |
| 2024-02-12 | 75.58 | $75.25 | 1.1M |
| 2024-02-09 | 75.65 | $75.16 | 2.0M |
| 2024-02-08 | 75.75 | $75.26 | 1.2M |
| 2024-02-07 | 75.85 | $75.50 | 2.0M |
| 2024-02-06 | 75.92 | $75.62 | 2.0M |
| 2024-02-05 | 75.97 | $75.26 | 1.6M |
| 2024-02-02 | 76.10 | $75.86 | 1.8M |
| 2024-02-01 | 76.12 | $76.61 | 1.7M |
| 2024-01-31 | 75.99 | $76.41 | 1.6M |
| 2024-01-30 | 75.88 | $75.96 | 1.5M |
| 2024-01-29 | 75.85 | $75.94 | 1.3M |
| 2024-01-26 | 75.82 | $75.57 | 975100 |
| 2024-01-25 | 75.85 | $75.70 | 1.1M |
| 2024-01-24 | 75.86 | $75.36 | 1.2M |
| 2024-01-23 | 75.95 | $75.52 | 1.5M |
| 2024-01-22 | 76.02 | $75.65 | 960602 |
| 2024-01-19 | 76.06 | $75.53 | 1.3M |
| 2024-01-18 | 76.14 | $75.47 | 1.6M |
| 2024-01-17 | 76.24 | $75.55 | 1.1M |
| 2024-01-16 | 76.34 | $75.83 | 1.4M |
| 2024-01-12 | 76.39 | $76.37 | 1.1M |
| 2024-01-11 | 76.33 | $76.14 | 1.8M |
| 2024-01-10 | 76.31 | $75.73 | 1.4M |
| 2024-01-09 | 76.37 | $75.82 | 1.5M |
| 2024-01-08 | 76.41 | $75.79 | 2.0M |
| 2024-01-05 | 76.47 | $75.52 | 1.7M |
| 2024-01-04 | 76.59 | $75.77 | 1.7M |
| 2024-01-03 | 76.66 | $76.10 | 2.6M |
| 2024-01-02 | 76.68 | $76.05 | 2.2M |
| 2023-12-29 | 76.70 | $76.38 | 1.0M |
| 2023-12-28 | 76.66 | $76.50 | 1.4M |
| 2023-12-27 | 76.57 | $76.74 | 1.2M |
| 2023-12-26 | 76.41 | $76.20 | 1.3M |
| 2023-12-22 | 76.34 | $76.18 | 1.4M |
| 2023-12-21 | 76.25 | $76.39 | 2.0M |
| 2023-12-20 | 76.10 | $76.45 | 1.9M |
| 2023-12-19 | 75.90 | $76.13 | 1.4M |
| 2023-12-18 | 75.74 | $76.04 | 1.4M |
| 2023-12-15 | 75.56 | $76.18 | 1.4M |
| 2023-12-14 | 75.32 | $76.25 | 2.4M |
| 2023-12-13 | 75.02 | $75.68 | 1.8M |
| 2023-12-12 | 74.78 | $74.68 | 3.4M |
| 2023-12-11 | 74.72 | $74.46 | 1.1M |
| 2023-12-08 | 74.68 | $74.48 | 3.0M |
| 2023-12-07 | 74.63 | $74.86 | 2.3M |
| 2023-12-06 | 74.49 | $74.87 | 1.8M |
| 2023-12-05 | 74.32 | $74.67 | 1.9M |
| 2023-12-04 | 74.16 | $74.26 | 1.6M |
| 2023-12-01 | 74.06 | $74.55 | 1.5M |
| 2023-11-30 | 73.87 | $74.11 | 1.5M |
| 2023-11-29 | 73.75 | $74.42 | 935800 |
| 2023-11-28 | 73.53 | $74.06 | 1.3M |
| 2023-11-27 | 73.35 | $73.75 | 3.7M |
| 2023-11-24 | 73.21 | $73.26 | 897324 |
| 2023-11-22 | 73.14 | $73.56 | 1.4M |
| 2023-11-21 | 73.00 | $73.51 | 1.3M |
| 2023-11-20 | 72.84 | $73.45 | 1.3M |
| 2023-11-17 | 72.67 | $73.32 | 2.2M |
| 2023-11-16 | 72.49 | $73.26 | 1.1M |
| 2023-11-15 | 72.30 | $72.79 | 1.3M |
| 2023-11-14 | 72.17 | $73.18 | 1.3M |
| 2023-11-13 | 71.94 | $72.20 | 1.2M |
| 2023-11-10 | 71.88 | $72.21 | 1.9M |
| 2023-11-09 | 71.81 | $72.07 | 1.0M |
| 2023-11-08 | 71.76 | $72.66 | 1.1M |
| 2023-11-07 | 71.57 | $72.41 | 1.3M |
| 2023-11-06 | 71.41 | $72.08 | 890600 |
| 2023-11-03 | 71.29 | $72.49 | 2.0M |
| 2023-11-02 | 71.06 | $71.97 | 1.6M |
| 2023-11-01 | 70.92 | $71.54 | 1.3M |
| 2023-10-31 | 70.84 | $71.02 | 1.1M |
| 2023-10-30 | 70.86 | $71.05 | 1.9M |
| 2023-10-27 | 70.88 | $71.26 | 829507 |
| 2023-10-26 | 70.87 | $71.23 | 1.3M |
| 2023-10-25 | 70.86 | $70.80 | 1.6M |
| 2023-10-24 | 70.94 | $71.27 | 931031 |
| 2023-10-23 | 70.95 | $71.15 | 1.3M |
| 2023-10-20 | 70.98 | $70.85 | 2.2M |
| 2023-10-19 | 71.08 | $70.49 | 1.9M |
| 2023-10-18 | 71.28 | $70.75 | 1.1M |
| 2023-10-17 | 71.46 | $71.08 | 1.0M |
| 2023-10-16 | 71.61 | $71.70 | 1.1M |
| 2023-10-13 | 71.65 | $72.05 | 1.2M |
| 2023-10-12 | 71.63 | $71.72 | 1.1M |
| 2023-10-11 | 71.67 | $72.27 | 783086 |
| 2023-10-10 | 71.61 | $72.02 | 902100 |
| 2023-10-09 | 71.60 | $72.08 | 1.1M |
| 2023-10-06 | 71.57 | $71.27 | 908600 |
| 2023-10-05 | 71.72 | $71.60 | 1.1M |
| 2023-10-04 | 71.82 | $71.51 | 1.3M |
| 2023-10-03 | 71.97 | $71.11 | 1.1M |
| 2023-10-02 | 72.22 | $71.59 | 941826 |
| 2023-09-29 | 72.42 | $72.31 | 1.7M |
| 2023-09-28 | 72.50 | $72.28 | 1.3M |
| 2023-09-27 | 72.61 | $72.11 | 1.1M |
| 2023-09-26 | 72.76 | $72.43 | 1.3M |
| 2023-09-25 | 72.88 | $72.49 | 1.1M |
| 2023-09-22 | 73.01 | $72.89 | 2.5M |
| 2023-09-21 | 73.08 | $72.64 | 1.4M |
| 2023-09-20 | 73.21 | $73.05 | 1.3M |
| 2023-09-19 | 73.28 | $73.13 | 896000 |
| 2023-09-18 | 73.34 | $73.33 | 830617 |
| 2023-09-15 | 73.37 | $73.30 | 706619 |
| 2023-09-14 | 73.42 | $73.47 | 872300 |
| 2023-09-13 | 73.44 | $73.55 | 532900 |
| 2023-09-12 | 73.44 | $73.44 | 687436 |
| 2023-09-11 | 73.48 | $73.42 | 793205 |
| 2023-09-08 | 73.52 | $73.50 | 1.0M |
| 2023-09-07 | 73.55 | $73.52 | 716100 |
| 2023-09-06 | 73.59 | $73.29 | 778618 |
| 2023-09-05 | 73.69 | $73.49 | 1.3M |
| 2023-09-01 | 73.76 | $73.87 | 849000 |
| 2023-08-31 | 73.76 | $74.39 | 967800 |
| 2023-08-30 | 73.65 | $74.27 | 976615 |
| 2023-08-29 | 73.55 | $74.30 | 859704 |
| 2023-08-28 | 73.44 | $73.77 | 879735 |
| 2023-08-25 | 73.41 | $73.60 | 958400 |
| 2023-08-24 | 73.43 | $73.67 | 722900 |
| 2023-08-23 | 73.43 | $73.84 | 946800 |
| 2023-08-22 | 73.40 | $73.17 | 828300 |
| 2023-08-21 | 73.51 | $73.13 | 1.1M |
| 2023-08-18 | 73.65 | $73.51 | 902146 |
| 2023-08-17 | 73.74 | $73.28 | 1.1M |
| 2023-08-16 | 73.89 | $73.38 | 941009 |
| 2023-08-15 | 74.04 | $73.63 | 674715 |
| 2023-08-14 | 74.17 | $73.78 | 679500 |
| 2023-08-11 | 74.29 | $73.89 | 1.3M |
| 2023-08-10 | 74.41 | $74.22 | 644331 |
| 2023-08-09 | 74.48 | $74.68 | 682612 |
| 2023-08-08 | 74.46 | $74.65 | 849849 |
| 2023-08-07 | 74.45 | $74.36 | 845839 |
| 2023-08-04 | 74.50 | $74.48 | 1.3M |
| 2023-08-03 | 74.54 | $73.82 | 1.0M |
| 2023-08-02 | 74.72 | $74.22 | 1.1M |
| 2023-08-01 | 74.84 | $74.40 | 856424 |
| 2023-07-31 | 74.95 | $74.99 | 631014 |
| 2023-07-28 | 74.96 | $74.85 | 691500 |
| 2023-07-27 | 74.99 | $74.60 | 1.9M |
| 2023-07-26 | 75.08 | $75.25 | 1.1M |
| 2023-07-25 | 75.06 | $75.00 | 1.1M |
| 2023-07-24 | 75.08 | $75.10 | 705330 |
| 2023-07-21 | 75.08 | $75.26 | 669319 |
| 2023-07-20 | 75.05 | $75.19 | 1.2M |
| 2023-07-19 | 75.03 | $75.67 | 2.9M |
| 2023-07-18 | 74.91 | $75.43 | 686200 |
| 2023-07-17 | 74.82 | $75.32 | 924620 |
| 2023-07-14 | 74.74 | $75.25 | 771800 |
| 2023-07-13 | 74.66 | $75.62 | 783300 |
| 2023-07-12 | 74.49 | $75.07 | 622012 |
| 2023-07-11 | 74.42 | $74.41 | 1.2M |
| 2023-07-10 | 74.47 | $74.27 | 1.1M |
| 2023-07-07 | 74.56 | $73.89 | 1.5M |
| 2023-07-06 | 74.76 | $73.89 | 2.6M |
| 2023-07-05 | 74.98 | $74.50 | 1.3M |
| 2023-07-03 | 75.12 | $74.80 | 377508 |
| 2023-06-30 | 75.21 | $75.23 | 1.0M |
| 2023-06-29 | 75.23 | $75.07 | 1.0M |
| 2023-06-28 | 75.29 | $75.63 | 559200 |
| 2023-06-27 | 75.25 | $75.35 | 654700 |
| 2023-06-26 | 75.25 | $75.54 | 576700 |
| 2023-06-23 | 75.22 | $75.42 | 558330 |
| 2023-06-22 | 75.21 | $75.22 | 853213 |
| 2023-06-21 | 75.24 | $75.52 | 635400 |
| 2023-06-20 | 75.21 | $75.48 | 832600 |
| 2023-06-16 | 75.19 | $75.33 | 1.6M |
| 2023-06-15 | 75.20 | $75.59 | 1.2M |
| 2023-06-14 | 75.16 | $75.06 | 2.3M |
| 2023-06-13 | 75.23 | $74.96 | 972608 |
| 2023-06-12 | 75.33 | $75.40 | 1.1M |
| 2023-06-09 | 75.35 | $75.24 | 715200 |
| 2023-06-08 | 75.42 | $75.46 | 733729 |
| 2023-06-07 | 75.45 | $75.06 | 1.1M |
| 2023-06-06 | 75.58 | $75.55 | 696500 |
| 2023-06-05 | 75.62 | $75.52 | 1.2M |
| 2023-06-02 | 75.68 | $75.58 | 1.1M |
| 2023-06-01 | 75.73 | $76.03 | 760246 |
| 2023-05-31 | 75.71 | $76.00 | 911623 |
| 2023-05-30 | 75.68 | $75.74 | 522106 |
| 2023-05-26 | 75.71 | $75.25 | 837900 |
| 2023-05-25 | 75.85 | $75.13 | 1.2M |
| 2023-05-24 | 76.04 | $75.55 | 1.2M |
| 2023-05-23 | 76.17 | $75.70 | 916900 |
| 2023-05-22 | 76.29 | $75.63 | 933014 |
| 2023-05-19 | 76.45 | $75.68 | 1.7M |
| 2023-05-18 | 76.62 | $75.91 | 758519 |
| 2023-05-17 | 76.77 | $76.28 | 897600 |
| 2023-05-16 | 76.87 | $76.42 | 840300 |
| 2023-05-15 | 76.95 | $76.64 | 3.0M |
| 2023-05-12 | 77.00 | $76.80 | 722506 |
| 2023-05-11 | 77.03 | $77.18 | 749425 |
| 2023-05-10 | 76.97 | $77.05 | 861500 |
| 2023-05-09 | 76.94 | $76.49 | 1.3M |
| 2023-05-08 | 77.01 | $76.57 | 996808 |
| 2023-05-05 | 77.08 | $76.99 | 944117 |
| 2023-05-04 | 77.07 | $77.38 | 1.1M |
| 2023-05-03 | 76.97 | $77.30 | 1.0M |
| 2023-05-02 | 76.88 | $76.95 | 851200 |
| 2023-05-01 | 76.84 | $76.13 | 799309 |
| 2023-04-28 | 76.97 | $77.14 | 701800 |
| 2023-04-27 | 76.90 | $76.59 | 638900 |
| 2023-04-26 | 76.94 | $77.00 | 682400 |
| 2023-04-25 | 76.89 | $77.33 | 729300 |
| 2023-04-24 | 76.77 | $76.74 | 627100 |
| 2023-04-21 | 76.75 | $76.37 | 690443 |
| 2023-04-20 | 76.80 | $76.47 | 1.4M |
| 2023-04-19 | 76.84 | $76.15 | 1.3M |
| 2023-04-18 | 76.95 | $76.34 | 771400 |
| 2023-04-17 | 77.03 | $76.28 | 1.7M |
| 2023-04-14 | 77.14 | $76.67 | 991928 |
| 2023-04-13 | 77.19 | $77.00 | 918102 |
| 2023-04-12 | 77.16 | $77.00 | 667200 |
| 2023-04-11 | 77.13 | $76.86 | 1.2M |
| 2023-04-10 | 77.13 | $76.96 | 1.0M |
| 2023-04-06 | 77.09 | $77.47 | 2.6M |
| 2023-04-05 | 76.94 | $77.45 | 1.2M |
| 2023-04-04 | 76.77 | $77.27 | 1.8M |
| 2023-04-03 | 76.60 | $76.93 | 701040 |
| 2023-03-31 | 76.47 | $76.74 | 834733 |
| 2023-03-30 | 76.36 | $76.31 | 567958 |
| 2023-03-29 | 76.33 | $76.17 | 704800 |
| 2023-03-28 | 76.31 | $76.19 | 830700 |
| 2023-03-27 | 76.28 | $76.34 | 487437 |
| 2023-03-24 | 76.22 | $77.20 | 1.0M |
| 2023-03-23 | 75.96 | $77.02 | 707628 |
| 2023-03-22 | 75.70 | $76.53 | 826100 |
| 2023-03-21 | 75.49 | $75.77 | 509100 |
| 2023-03-20 | 75.41 | $76.17 | 485200 |
| 2023-03-17 | 75.24 | $76.49 | 703600 |
| 2023-03-16 | 74.97 | $75.88 | 995849 |
| 2023-03-15 | 74.78 | $76.29 | 935700 |
| 2023-03-14 | 74.48 | $75.41 | 1.2M |
| 2023-03-13 | 74.31 | $75.86 | 1.1M |
| 2023-03-10 | 74.03 | $75.24 | 905300 |
| 2023-03-09 | 73.83 | $74.17 | 583000 |
| 2023-03-08 | 73.83 | $73.80 | 933220 |
| 2023-03-07 | 73.92 | $73.90 | 994900 |
| 2023-03-06 | 74.00 | $74.03 | 766200 |
| 2023-03-03 | 74.06 | $74.10 | 1.6M |
| 2023-03-02 | 74.13 | $73.57 | 2.4M |
| 2023-03-01 | 74.33 | $73.75 | 1.0M |
| 2023-02-28 | 74.52 | $74.38 | 788525 |
| 2023-02-27 | 74.61 | $74.38 | 713138 |
| 2023-02-24 | 74.73 | $74.24 | 826149 |
| 2023-02-23 | 74.89 | $74.61 | 505936 |
| 2023-02-22 | 75.00 | $74.30 | 678945 |
| 2023-02-21 | 75.20 | $74.22 | 694126 |
| 2023-02-17 | 75.45 | $74.94 | 1.3M |
| 2023-02-16 | 75.59 | $74.78 | 974300 |
| 2023-02-15 | 75.79 | $74.99 | 768006 |
| 2023-02-14 | 75.98 | $75.18 | 821600 |
| 2023-02-13 | 76.16 | $75.50 | 725033 |
| 2023-02-10 | 76.29 | $75.36 | 960900 |
| 2023-02-09 | 76.49 | $75.67 | 850900 |
| 2023-02-08 | 76.64 | $75.96 | 768124 |
| 2023-02-07 | 76.76 | $75.83 | 1.1M |
| 2023-02-06 | 76.92 | $75.91 | 2.2M |
| 2023-02-03 | 77.09 | $76.60 | 1.4M |
| 2023-02-02 | 77.13 | $77.31 | 1.4M |
| 2023-02-01 | 77.04 | $77.24 | 1.4M |
| 2023-01-31 | 76.93 | $76.84 | 812300 |
| 2023-01-30 | 76.90 | $76.47 | 977935 |
| 2023-01-27 | 76.93 | $76.67 | 868637 |
| 2023-01-26 | 76.92 | $76.83 | 751326 |
| 2023-01-25 | 76.88 | $76.96 | 747600 |
| 2023-01-24 | 76.79 | $76.91 | 945800 |
| 2023-01-23 | 76.70 | $76.60 | 1.0M |
| 2023-01-20 | 76.66 | $76.76 | 2.7M |
| 2023-01-19 | 76.58 | $77.14 | 1.8M |
| 2023-01-18 | 76.39 | $77.27 | 1.5M |
| 2023-01-17 | 76.15 | $76.48 | 869100 |
| 2023-01-13 | 76.04 | $76.58 | 1.8M |
| 2023-01-12 | 75.88 | $76.85 | 1.2M |
| 2023-01-11 | 75.63 | $76.24 | 921037 |
| 2023-01-10 | 75.48 | $75.84 | 1.1M |
| 2023-01-09 | 75.38 | $76.12 | 1.8M |
| 2023-01-06 | 75.21 | $75.90 | 710648 |
| 2023-01-05 | 75.06 | $75.03 | 1.1M |
| 2023-01-04 | 75.06 | $75.14 | 655644 |
| 2023-01-03 | 75.04 | $74.71 | 942722 |
| 2022-12-30 | 75.11 | $74.32 | 938343 |
| 2022-12-29 | 75.28 | $74.60 | 2.3M |
| 2022-12-28 | 75.41 | $74.27 | 982100 |
| 2022-12-27 | 75.63 | $74.42 | 1.7M |
| 2022-12-23 | 75.85 | $74.99 | 784132 |
| 2022-12-22 | 75.98 | $75.39 | 1.3M |
| 2022-12-21 | 76.05 | $75.39 | 1.4M |
| 2022-12-20 | 76.13 | $75.22 | 1.1M |
| 2022-12-19 | 76.25 | $75.73 | 1.3M |
| 2022-12-16 | 76.28 | $76.21 | 2.9M |
| 2022-12-15 | 76.21 | $76.32 | 1.5M |
| 2022-12-14 | 76.10 | $76.24 | 1.1M |
| 2022-12-13 | 75.98 | $76.08 | 1.1M |
| 2022-12-12 | 75.88 | $75.49 | 1.1M |
| 2022-12-09 | 75.88 | $75.61 | 846446 |
| 2022-12-08 | 75.85 | $75.96 | 756100 |
| 2022-12-07 | 75.73 | $76.29 | 1.3M |
| 2022-12-06 | 75.53 | $75.72 | 1.5M |
| 2022-12-05 | 75.40 | $75.45 | 2.2M |
| 2022-12-02 | 75.31 | $76.04 | 1.2M |
| 2022-12-01 | 75.08 | $75.86 | 1.7M |
| 2022-11-30 | 74.85 | $75.32 | 1.1M |
| 2022-11-29 | 74.68 | $74.70 | 877400 |
| 2022-11-28 | 74.62 | $74.95 | 1.0M |
| 2022-11-25 | 74.50 | $74.98 | 285629 |
| 2022-11-23 | 74.34 | $74.99 | 643743 |
| 2022-11-22 | 74.16 | $74.68 | 1.2M |
| 2022-11-21 | 74.00 | $74.31 | 1.4M |
| 2022-11-18 | 73.90 | $74.39 | 728217 |
| 2022-11-17 | 73.77 | $74.58 | 1.5M |
| 2022-11-16 | 73.57 | $74.98 | 1.7M |
| 2022-11-15 | 73.26 | $74.56 | 1.8M |
| 2022-11-14 | 72.98 | $74.01 | 913600 |
| 2022-11-11 | 72.78 | $74.23 | 956114 |
| 2022-11-10 | 72.49 | $74.25 | 722900 |
| 2022-11-09 | 72.16 | $72.66 | 816700 |
| 2022-11-08 | 72.12 | $72.49 | 815700 |
| 2022-11-07 | 72.11 | $72.18 | 928828 |
| 2022-11-04 | 72.16 | $72.38 | 1.0M |
| 2022-11-03 | 72.18 | $72.30 | 1.4M |
| 2022-11-02 | 72.23 | $72.55 | 896345 |
| 2022-11-01 | 72.23 | $72.71 | 964200 |
| 2022-10-31 | 72.21 | $72.81 | 837511 |
| 2022-10-28 | 72.17 | $73.08 | 830500 |
| 2022-10-27 | 72.06 | $73.22 | 1.2M |
| 2022-10-26 | 71.92 | $72.86 | 981117 |
| 2022-10-25 | 71.83 | $72.59 | 1.4M |
| 2022-10-24 | 71.80 | $71.95 | 1.0M |
| 2022-10-21 | 71.90 | $71.96 | 903400 |
| 2022-10-20 | 72.01 | $71.64 | 1.9M |
| 2022-10-19 | 72.23 | $72.04 | 873000 |
| 2022-10-18 | 72.39 | $72.77 | 1.3M |
| 2022-10-17 | 72.44 | $72.58 | 3.0M |
| 2022-10-14 | 72.54 | $72.35 | 2.1M |
| 2022-10-13 | 72.72 | $72.82 | 911217 |
| 2022-10-12 | 72.83 | $72.93 | 727600 |
| 2022-10-11 | 72.93 | $72.84 | 810600 |
| 2022-10-10 | 73.09 | $72.79 | 727400 |
| 2022-10-07 | 73.28 | $73.16 | 695200 |
| 2022-10-06 | 73.44 | $73.56 | 1.1M |
| 2022-10-05 | 73.54 | $73.90 | 706502 |
| 2022-10-04 | 73.59 | $74.39 | 1.2M |
| 2022-10-03 | 73.55 | $74.14 | 1.5M |
| 2022-09-30 | 73.57 | $73.48 | 4.0M |
| 2022-09-29 | 73.73 | $73.63 | 896104 |
| 2022-09-28 | 73.90 | $74.06 | 1.0M |
| 2022-09-27 | 74.01 | $72.72 | 1.4M |
| 2022-09-26 | 74.43 | $73.21 | 1.3M |
| 2022-09-23 | 74.82 | $74.27 | 1.4M |
| 2022-09-22 | 75.06 | $74.28 | 1.1M |
| 2022-09-21 | 75.34 | $75.19 | 673610 |
| 2022-09-20 | 75.47 | $75.07 | 2.9M |
| 2022-09-19 | 75.66 | $75.51 | 2.5M |
| 2022-09-16 | 75.79 | $75.60 | 1.0M |
| 2022-09-15 | 75.93 | $75.53 | 1.3M |
| 2022-09-14 | 76.11 | $75.80 | 779714 |
| 2022-09-13 | 76.26 | $75.81 | 902825 |
| 2022-09-12 | 76.45 | $76.24 | 941200 |
| 2022-09-09 | 76.57 | $76.35 | 582557 |
| 2022-09-08 | 76.70 | $76.36 | 665225 |
| 2022-09-07 | 76.85 | $76.50 | 561000 |
| 2022-09-06 | 76.99 | $76.02 | 754600 |
| 2022-09-02 | 77.27 | $76.67 | 562300 |
| 2022-09-01 | 77.45 | $76.43 | 1.1M |
| 2022-08-31 | 77.72 | $76.94 | 396900 |
| 2022-08-30 | 77.92 | $77.36 | 445100 |
| 2022-08-29 | 78.07 | $77.35 | 460200 |
| 2022-08-26 | 78.25 | $77.80 | 872947 |
| 2022-08-25 | 78.36 | $78.06 | 2.2M |
| 2022-08-24 | 78.44 | $77.57 | 761800 |
| 2022-08-23 | 78.63 | $77.77 | 1.7M |
| 2022-08-22 | 78.82 | $77.86 | 556200 |
| 2022-08-19 | 79.01 | $78.24 | 531700 |
| 2022-08-18 | 79.15 | $78.69 | 591000 |
| 2022-08-17 | 79.22 | $78.61 | 725800 |
| 2022-08-16 | 79.31 | $79.13 | 1.1M |
| 2022-08-15 | 79.31 | $79.29 | 692400 |
| 2022-08-12 | 79.27 | $79.09 | 394600 |
| 2022-08-11 | 79.26 | $78.75 | 660810 |
| 2022-08-10 | 79.33 | $79.12 | 575600 |
| 2022-08-09 | 79.32 | $78.86 | 504900 |
| 2022-08-08 | 79.36 | $79.07 | 563016 |
| 2022-08-05 | 79.37 | $78.79 | 504333 |
| 2022-08-04 | 79.43 | $79.71 | 605800 |
| 2022-08-03 | 79.30 | $79.36 | 935000 |
| 2022-08-02 | 79.22 | $78.98 | 605700 |
| 2022-08-01 | 79.21 | $79.93 | 1.3M |
| 2022-07-29 | 78.99 | $79.87 | 800712 |
| 2022-07-28 | 78.75 | $79.73 | 1.1M |
| 2022-07-27 | 78.50 | $79.10 | 519302 |
| 2022-07-26 | 78.33 | $78.80 | 497100 |
| 2022-07-25 | 78.20 | $78.81 | 801900 |
| 2022-07-22 | 78.05 | $79.06 | 720946 |
| 2022-07-21 | 77.81 | $78.37 | 679700 |
| 2022-07-20 | 77.69 | $77.60 | 450149 |
| 2022-07-19 | 77.71 | $77.70 | 487317 |
| 2022-07-18 | 77.71 | $77.82 | 839805 |
| 2022-07-15 | 77.68 | $78.08 | 628600 |
| 2022-07-14 | 77.59 | $77.69 | 641612 |
| 2022-07-13 | 77.57 | $78.12 | 790814 |
| 2022-07-12 | 77.46 | $77.66 | 1.2M |
| 2022-07-11 | 77.43 | $77.76 | 760140 |
| 2022-07-08 | 77.38 | $77.36 | 802500 |
| 2022-07-07 | 77.40 | $77.74 | 2.7M |
| 2022-07-06 | 77.34 | $77.96 | 772738 |
| 2022-07-05 | 77.23 | $78.51 | 977000 |
| 2022-07-01 | 76.98 | $78.33 | 935300 |
| 2022-06-30 | 76.74 | $77.65 | 685400 |
| 2022-06-29 | 76.60 | $77.24 | 1.3M |
| 2022-06-28 | 76.54 | $76.76 | 1.3M |
| 2022-06-27 | 76.56 | $76.76 | 1.1M |
| 2022-06-24 | 76.59 | $77.18 | 1.2M |
| 2022-06-23 | 76.55 | $77.29 | 1.8M |
| 2022-06-22 | 76.48 | $76.86 | 1.4M |
| 2022-06-21 | 76.49 | $76.21 | 1.4M |
| 2022-06-17 | 76.64 | $76.55 | 980815 |
| 2022-06-16 | 76.75 | $76.56 | 1.6M |
| 2022-06-15 | 76.89 | $76.25 | 1.9M |
| 2022-06-14 | 77.11 | $75.37 | 2.0M |
| 2022-06-13 | 77.56 | $75.80 | 1.7M |
| 2022-06-10 | 78.00 | $77.09 | 916800 |
| 2022-06-09 | 78.23 | $77.82 | 718400 |
| 2022-06-08 | 78.35 | $78.03 | 781317 |
| 2022-06-07 | 78.45 | $78.27 | 723002 |
| 2022-06-06 | 78.51 | $78.06 | 1.1M |
| 2022-06-03 | 78.63 | $78.44 | 653100 |
| 2022-06-02 | 78.69 | $78.69 | 1.0M |
| 2022-06-01 | 78.71 | $78.48 | 808743 |
| 2022-05-31 | 78.77 | $79.05 | 827000 |
| 2022-05-27 | 78.73 | $79.64 | 1.0M |
| 2022-05-26 | 78.56 | $79.53 | 833700 |
| 2022-05-25 | 78.38 | $79.41 | 1.6M |
| 2022-05-24 | 78.20 | $79.03 | 1.0M |
| 2022-05-23 | 78.08 | $78.57 | 622188 |
| 2022-05-20 | 78.03 | $78.90 | 820300 |
| 2022-05-19 | 77.91 | $78.65 | 970600 |
| 2022-05-18 | 77.83 | $78.31 | 1.3M |
| 2022-05-17 | 77.81 | $78.09 | 683408 |
| 2022-05-16 | 77.84 | $78.56 | 725900 |
| 2022-05-13 | 77.78 | $78.30 | 1.2M |
| 2022-05-12 | 77.77 | $78.57 | 1.0M |
| 2022-05-11 | 77.70 | $78.39 | 1.4M |
| 2022-05-10 | 77.67 | $78.12 | 1.6M |
| 2022-05-09 | 77.70 | $77.98 | 1.6M |
| 2022-05-06 | 77.77 | $77.59 | 2.2M |
| 2022-05-05 | 77.93 | $77.90 | 1.4M |
| 2022-05-04 | 78.07 | $78.58 | 3.8M |
| 2022-05-03 | 78.08 | $78.03 | 1.1M |
| 2022-05-02 | 78.23 | $77.93 | 1.7M |
| 2022-04-29 | 78.42 | $78.53 | 1.1M |
| 2022-04-28 | 78.53 | $78.87 | 1.6M |
| 2022-04-27 | 78.58 | $79.01 | 3.7M |
| 2022-04-26 | 78.63 | $79.36 | 1.1M |
| 2022-04-25 | 78.61 | $79.02 | 1.6M |
| 2022-04-22 | 78.67 | $78.64 | 1.6M |
| 2022-04-21 | 78.83 | $78.54 | 1.4M |
| 2022-04-20 | 79.04 | $79.11 | 1.3M |
| 2022-04-19 | 79.17 | $78.63 | 1.2M |
| 2022-04-18 | 79.44 | $79.19 | 1.7M |
| 2022-04-14 | 79.63 | $79.36 | 1.5M |
| 2022-04-13 | 79.82 | $79.99 | 1.2M |
| 2022-04-12 | 79.92 | $79.81 | 1.8M |
| 2022-04-11 | 80.09 | $79.42 | 1.6M |
| 2022-04-08 | 80.36 | $79.79 | 1.1M |
| 2022-04-07 | 80.61 | $80.19 | 1.1M |
| 2022-04-06 | 80.82 | $80.36 | 1.2M |
| 2022-04-05 | 81.04 | $80.59 | 1.6M |
| 2022-04-04 | 81.25 | $81.44 | 1.5M |
| 2022-04-01 | 81.32 | $81.34 | 1.4M |
| 2022-03-31 | 81.42 | $81.90 | 2.2M |
| 2022-03-30 | 81.43 | $81.79 | 1.5M |
| 2022-03-29 | 81.47 | $81.63 | 3.1M |
| 2022-03-28 | 81.56 | $81.16 | 1.3M |
| 2022-03-25 | 81.76 | $81.03 | 2.2M |
| 2022-03-24 | 82.03 | $81.74 | 1.1M |
| 2022-03-23 | 82.20 | $81.90 | 2.2M |
| 2022-03-22 | 82.37 | $81.62 | 3.6M |
| 2022-03-21 | 82.63 | $81.93 | 2.0M |
| 2022-03-18 | 82.88 | $82.87 | 836800 |
| 2022-03-17 | 82.96 | $82.65 | 1.4M |
| 2022-03-16 | 83.12 | $82.56 | 1.6M |
| 2022-03-15 | 83.31 | $82.57 | 2.2M |
| 2022-03-14 | 83.55 | $82.50 | 1.2M |
| 2022-03-11 | 83.84 | $83.35 | 1.1M |
| 2022-03-10 | 84.00 | $83.44 | 1.9M |
| 2022-03-09 | 84.16 | $83.83 | 1.4M |
| 2022-03-08 | 84.28 | $84.16 | 2.1M |
| 2022-03-07 | 84.35 | $84.61 | 1.3M |
| 2022-03-04 | 84.33 | $85.10 | 872154 |
| 2022-03-03 | 84.21 | $84.62 | 1.2M |
| 2022-03-02 | 84.18 | $84.40 | 1.3M |
| 2022-03-01 | 84.18 | $85.37 | 1.4M |
| 2022-02-28 | 83.99 | $84.89 | 1.2M |
| 2022-02-25 | 83.88 | $84.20 | 1.3M |
| 2022-02-24 | 83.89 | $84.16 | 2.4M |
| 2022-02-23 | 83.92 | $83.99 | 1.1M |
| 2022-02-22 | 83.99 | $84.35 | 1.4M |
| 2022-02-18 | 84.00 | $84.42 | 1.2M |
| 2022-02-17 | 84.01 | $84.27 | 1.3M |
| 2022-02-16 | 84.05 | $84.04 | 1.3M |
| 2022-02-15 | 84.15 | $83.91 | 1.4M |
| 2022-02-14 | 84.31 | $84.10 | 1.0M |
| 2022-02-11 | 84.45 | $84.52 | 1.5M |
| 2022-02-10 | 84.53 | $83.88 | 1.5M |
| 2022-02-09 | 84.76 | $84.66 | 1.1M |
| 2022-02-08 | 84.87 | $84.56 | 877823 |
| 2022-02-07 | 85.02 | $84.83 | 2.6M |
| 2022-02-04 | 85.15 | $84.76 | 2.0M |
| 2022-02-03 | 85.31 | $85.33 | 1.7M |
| 2022-02-02 | 85.39 | $85.66 | 880027 |
| 2022-02-01 | 85.41 | $85.61 | 1.7M |
| 2022-01-31 | 85.45 | $85.77 | 1.1M |
| 2022-01-28 | 85.46 | $85.70 | 1.6M |
| 2022-01-27 | 85.50 | $85.57 | 1.5M |
| 2022-01-26 | 85.57 | $85.42 | 4.4M |
| 2022-01-25 | 85.70 | $85.94 | 1.3M |
| 2022-01-24 | 85.73 | $86.00 | 1.5M |
| 2022-01-21 | 85.77 | $86.06 | 1.3M |
| 2022-01-20 | 85.80 | $85.67 | 1.0M |
| 2022-01-19 | 85.93 | $85.65 | 780900 |
| 2022-01-18 | 86.08 | $85.50 | 1.5M |
| 2022-01-14 | 86.30 | $86.04 | 915049 |
| 2022-01-13 | 86.44 | $86.54 | 1.4M |
| 2022-01-12 | 86.50 | $86.37 | 2.2M |
| 2022-01-11 | 86.61 | $86.33 | 913023 |
| 2022-01-10 | 86.76 | $86.14 | 1.2M |
| 2022-01-07 | 86.97 | $86.21 | 902626 |
| 2022-01-06 | 87.20 | $86.48 | 830700 |
| 2022-01-05 | 87.41 | $86.70 | 838650 |
| 2022-01-04 | 87.62 | $87.05 | 1.3M |
| 2022-01-03 | 87.79 | $87.06 | 673606 |
| 2021-12-31 | 87.99 | $87.62 | 647914 |
| 2021-12-30 | 88.10 | $87.71 | 917600 |
| 2021-12-29 | 88.22 | $87.51 | 1.1M |
| 2021-12-28 | 88.39 | $87.81 | 1.2M |
| 2021-12-27 | 88.53 | $87.79 | 1.3M |
| 2021-12-23 | 88.70 | $87.72 | 639648 |
| 2021-12-22 | 88.91 | $88.93 | 803600 |
| 2021-12-21 | 88.90 | $88.85 | 1.0M |
| 2021-12-20 | 88.91 | $89.10 | 603700 |
| 2021-12-17 | 88.86 | $89.12 | 598800 |
| 2021-12-16 | 88.80 | $89.08 | 615908 |
| 2021-12-15 | 88.74 | $88.76 | 931700 |
| 2021-12-14 | 88.73 | $88.84 | 554400 |
| 2021-12-13 | 88.71 | $89.01 | 539200 |
| 2021-12-10 | 88.65 | $88.67 | 617123 |
| 2021-12-09 | 88.65 | $88.65 | 726306 |
| 2021-12-08 | 88.66 | $88.52 | 1.0M |
| 2021-12-07 | 88.70 | $88.74 | 937800 |
| 2021-12-06 | 88.69 | $88.93 | 837200 |
| 2021-12-03 | 88.65 | $89.20 | 914200 |
| 2021-12-02 | 88.54 | $88.80 | 891900 |
| 2021-12-01 | 88.49 | $88.92 | 1.1M |
| 2021-11-30 | 88.42 | $88.99 | 1.1M |
| 2021-11-29 | 88.32 | $88.68 | 1.1M |
| 2021-11-26 | 88.27 | $88.74 | 470549 |
| 2021-11-24 | 88.21 | $87.96 | 701926 |
| 2021-11-23 | 88.30 | $87.84 | 1.3M |
| 2021-11-22 | 88.43 | $88.15 | 851600 |
| 2021-11-19 | 88.51 | $88.71 | 3.5M |
| 2021-11-18 | 88.50 | $88.54 | 977019 |
| 2021-11-17 | 88.52 | $88.49 | 777101 |
| 2021-11-16 | 88.55 | $88.25 | 640913 |
| 2021-11-15 | 88.64 | $88.31 | 577911 |
| 2021-11-12 | 88.74 | $88.66 | 1.0M |
| 2021-11-11 | 88.78 | $88.47 | 451000 |
| 2021-11-10 | 88.86 | $88.74 | 1.1M |
| 2021-11-09 | 88.90 | $89.41 | 826731 |
| 2021-11-08 | 88.81 | $89.16 | 999383 |
| 2021-11-05 | 88.76 | $89.49 | 1.2M |
| 2021-11-04 | 88.63 | $89.07 | 889200 |
| 2021-11-03 | 88.57 | $88.77 | 1.0M |
| 2021-11-02 | 88.57 | $88.89 | 762008 |
| 2021-11-01 | 88.54 | $88.66 | 1.2M |
| 2021-10-29 | 88.56 | $88.84 | 1.2M |
| 2021-10-28 | 88.55 | $88.85 | 956102 |
| 2021-10-27 | 88.53 | $88.99 | 1.0M |
| 2021-10-26 | 88.49 | $88.72 | 728940 |
| 2021-10-25 | 88.49 | $88.60 | 728900 |
| 2021-10-22 | 88.53 | $88.48 | 793400 |
| 2021-10-21 | 88.60 | $88.34 | 753300 |
| 2021-10-20 | 88.71 | $88.55 | 771522 |
| 2021-10-19 | 88.80 | $88.58 | 635100 |
| 2021-10-18 | 88.91 | $88.81 | 963804 |
| 2021-10-15 | 88.98 | $88.98 | 680200 |
| 2021-10-14 | 89.03 | $89.30 | 875100 |
| 2021-10-13 | 89.02 | $89.10 | 1.0M |
| 2021-10-12 | 89.06 | $88.99 | 1.1M |
| 2021-10-11 | 89.13 | $88.69 | 360100 |
| 2021-10-08 | 89.28 | $88.89 | 1.1M |
| 2021-10-07 | 89.41 | $89.07 | 673729 |
| 2021-10-06 | 89.53 | $89.37 | 1.0M |
| 2021-10-05 | 89.60 | $89.40 | 1.0M |
| 2021-10-04 | 89.68 | $89.59 | 1.1M |
| 2021-10-01 | 89.74 | $89.66 | 787100 |
| 2021-09-30 | 89.79 | $89.44 | 873500 |
| 2021-09-29 | 89.90 | $89.42 | 807300 |
| 2021-09-28 | 90.03 | $89.41 | 740300 |
| 2021-09-27 | 90.19 | $89.70 | 715400 |
| 2021-09-24 | 90.31 | $89.87 | 656640 |
| 2021-09-23 | 90.42 | $90.04 | 1.1M |
| 2021-09-22 | 90.51 | $90.55 | 943600 |
| 2021-09-21 | 90.51 | $90.52 | 774243 |
| 2021-09-20 | 90.51 | $90.54 | 567041 |
| 2021-09-17 | 90.51 | $90.28 | 639224 |
| 2021-09-16 | 90.56 | $90.45 | 897300 |
| 2021-09-15 | 90.59 | $90.67 | 896018 |
| 2021-09-14 | 90.58 | $90.75 | 882700 |
| 2021-09-13 | 90.54 | $90.53 | 2.9M |
| 2021-09-10 | 90.55 | $90.50 | 747134 |
| 2021-09-09 | 90.57 | $90.65 | 728246 |
| 2021-09-08 | 90.55 | $90.45 | 698200 |
| 2021-09-07 | 90.58 | $90.25 | 889800 |
| 2021-09-03 | 90.65 | $90.57 | 707534 |
| 2021-09-02 | 90.67 | $90.68 | 639247 |
| 2021-09-01 | 90.66 | $90.57 | 629920 |
| 2021-08-31 | 90.68 | $90.74 | 993232 |
| 2021-08-30 | 90.67 | $90.78 | 536731 |
| 2021-08-27 | 90.65 | $90.66 | 425049 |
| 2021-08-26 | 90.64 | $90.38 | 446379 |
| 2021-08-25 | 90.70 | $90.40 | 586606 |
| 2021-08-24 | 90.76 | $90.62 | 807600 |
| 2021-08-23 | 90.78 | $90.81 | 548113 |
| 2021-08-20 | 90.77 | $90.72 | 632100 |
| 2021-08-19 | 90.77 | $90.81 | 768732 |
| 2021-08-18 | 90.76 | $90.65 | 820200 |
| 2021-08-17 | 90.77 | $90.74 | 745332 |
| 2021-08-16 | 90.77 | $90.83 | 594125 |
| 2021-08-13 | 90.75 | $90.66 | 498739 |
| 2021-08-12 | 90.76 | $90.32 | 948356 |
| 2021-08-11 | 90.84 | $90.35 | 1.1M |
| 2021-08-10 | 90.93 | $90.24 | 861900 |
| 2021-08-09 | 91.06 | $90.39 | 686775 |
| 2021-08-06 | 91.17 | $90.57 | 890512 |
| 2021-08-05 | 91.26 | $90.99 | 485400 |
| 2021-08-04 | 91.28 | $91.25 | 621018 |
| 2021-08-03 | 91.24 | $91.32 | 1.3M |
| 2021-08-02 | 91.18 | $91.29 | 805307 |
| 2021-07-30 | 91.11 | $91.12 | 582301 |
| 2021-07-29 | 91.07 | $90.98 | 934000 |
| 2021-07-28 | 91.04 | $91.17 | 899040 |
| 2021-07-27 | 90.97 | $91.07 | 535900 |
| 2021-07-26 | 90.91 | $90.85 | 682500 |
| 2021-07-23 | 90.88 | $90.90 | 778900 |
| 2021-07-22 | 90.84 | $90.96 | 869900 |
| 2021-07-21 | 90.77 | $90.76 | 749227 |
| 2021-07-20 | 90.73 | $91.07 | 754900 |
| 2021-07-19 | 90.62 | $91.15 | 882300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
76.01
2026-07-17
Close Price
$76.14
Vol: 8.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
70.80
Average
77.77
Maximum
91.35
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 76.01 | $76.14 | 8.0M |
| 2026-07-16 | 75.99 | $76.09 | 1.2M |
| 2026-07-15 | 76.00 | $76.13 | 1.3M |
| 2026-07-14 | 76.00 | $75.92 | 1.6M |
| 2026-07-13 | 76.06 | $75.72 | 1.8M |
| 2026-07-10 | 76.20 | $76.02 | 1.4M |
| 2026-07-09 | 76.29 | $76.08 | 1.2M |
| 2026-07-08 | 76.37 | $75.96 | 1.7M |
| 2026-07-07 | 76.51 | $76.10 | 1.6M |
| 2026-07-06 | 76.64 | $76.46 | 1.4M |
| 2026-07-02 | 76.68 | $76.43 | 1.2M |
| 2026-07-01 | 76.74 | $76.31 | 1.3M |
| 2026-06-30 | 76.84 | $76.70 | 2.9M |
| 2026-06-29 | 76.84 | $77.03 | 1.3M |
| 2026-06-26 | 76.74 | $76.99 | 1.2M |
| 2026-06-25 | 76.63 | $76.85 | 1.2M |
| 2026-06-24 | 76.53 | $76.78 | 1.2M |
| 2026-06-23 | 76.43 | $76.42 | 1.3M |
| 2026-06-22 | 76.43 | $76.34 | 1.3M |
| 2026-06-18 | 76.45 | $76.53 | 1.5M |
| 2026-06-17 | 76.41 | $76.31 | 1.9M |
| 2026-06-16 | 76.44 | $76.68 | 955000 |
| 2026-06-15 | 76.36 | $76.56 | 1.2M |
| 2026-06-12 | 76.29 | $76.48 | 1.6M |
| 2026-06-11 | 76.24 | $76.58 | 1.9M |
| 2026-06-10 | 76.15 | $76.10 | 1.4M |
| 2026-06-09 | 76.20 | $76.18 | 1.8M |
| 2026-06-08 | 76.23 | $76.01 | 1.5M |
| 2026-06-05 | 76.32 | $76.05 | 1.6M |
| 2026-06-04 | 76.42 | $76.44 | 1.1M |
| 2026-06-03 | 76.42 | $76.34 | 1.6M |
| 2026-06-02 | 76.46 | $76.51 | 1.8M |
| 2026-06-01 | 76.45 | $76.45 | 1.8M |
| 2026-05-29 | 76.46 | $76.85 | 1.3M |
| 2026-05-28 | 76.34 | $76.76 | 1.6M |
| 2026-05-27 | 76.23 | $76.62 | 1.3M |
| 2026-05-26 | 76.15 | $76.58 | 1.3M |
| 2026-05-22 | 76.07 | $76.30 | 1.5M |
| 2026-05-21 | 76.06 | $76.23 | 2.7M |
| 2026-05-20 | 76.07 | $76.20 | 2.2M |
| 2026-05-19 | 76.11 | $75.73 | 2.0M |
| 2026-05-18 | 76.30 | $76.02 | 2.0M |
| 2026-05-15 | 76.46 | $76.06 | 1.8M |
| 2026-05-14 | 76.64 | $76.56 | 1.3M |
| 2026-05-13 | 76.70 | $76.62 | 1.3M |
| 2026-05-12 | 76.76 | $76.59 | 1.4M |
| 2026-05-11 | 76.84 | $76.82 | 1.0M |
| 2026-05-08 | 76.87 | $77.01 | 2.1M |
| 2026-05-07 | 76.85 | $76.80 | 1.7M |
| 2026-05-06 | 76.89 | $77.03 | 1.3M |
| 2026-05-05 | 76.88 | $76.69 | 1.7M |
| 2026-05-04 | 76.97 | $76.59 | 1.6M |
| 2026-05-01 | 77.11 | $76.82 | 2.1M |
| 2026-04-30 | 77.21 | $77.02 | 1.7M |
| 2026-04-29 | 77.28 | $76.87 | 2.4M |
| 2026-04-28 | 77.40 | $77.22 | 1.2M |
| 2026-04-27 | 77.44 | $77.28 | 1.2M |
| 2026-04-24 | 77.47 | $77.42 | 1.5M |
| 2026-04-23 | 77.46 | $77.30 | 1.3M |
| 2026-04-22 | 77.48 | $77.43 | 1.3M |
| 2026-04-21 | 77.46 | $77.34 | 1.9M |
| 2026-04-20 | 77.47 | $77.64 | 1.4M |
| 2026-04-17 | 77.39 | $77.65 | 1.1M |
| 2026-04-16 | 77.28 | $77.32 | 1.2M |
| 2026-04-15 | 77.25 | $77.45 | 1.1M |
| 2026-04-14 | 77.18 | $77.56 | 1.5M |
| 2026-04-13 | 77.05 | $77.35 | 1.3M |
| 2026-04-10 | 76.97 | $77.16 | 2.7M |
| 2026-04-09 | 76.93 | $77.31 | 1.3M |
| 2026-04-08 | 76.84 | $77.25 | 3.6M |
| 2026-04-07 | 76.75 | $77.07 | 2.0M |
| 2026-04-06 | 76.70 | $76.92 | 2.0M |
| 2026-04-02 | 76.70 | $77.08 | 2.1M |
| 2026-04-01 | 76.64 | $76.90 | 2.4M |
| 2026-03-31 | 76.65 | $77.18 | 2.8M |
| 2026-03-30 | 76.57 | $76.93 | 2.9M |
| 2026-03-27 | 76.55 | $76.52 | 2.7M |
| 2026-03-26 | 76.68 | $76.52 | 2.8M |
| 2026-03-25 | 76.84 | $77.07 | 2.4M |
| 2026-03-24 | 76.86 | $76.77 | 3.8M |
| 2026-03-23 | 77.00 | $76.99 | 4.7M |
| 2026-03-20 | 77.10 | $76.70 | 2.8M |
| 2026-03-19 | 77.32 | $77.35 | 3.3M |
| 2026-03-18 | 77.39 | $77.30 | 3.4M |
| 2026-03-17 | 77.49 | $77.65 | 1.6M |
| 2026-03-16 | 77.52 | $77.45 | 1.8M |
| 2026-03-13 | 77.61 | $77.16 | 2.3M |
| 2026-03-12 | 77.82 | $77.26 | 2.6M |
| 2026-03-11 | 78.05 | $77.60 | 2.3M |
| 2026-03-10 | 78.23 | $77.93 | 1.9M |
| 2026-03-09 | 78.33 | $78.16 | 2.3M |
| 2026-03-06 | 78.39 | $77.93 | 2.4M |
| 2026-03-05 | 78.53 | $78.02 | 2.8M |
| 2026-03-04 | 78.68 | $78.27 | 2.9M |
| 2026-03-03 | 78.77 | $78.34 | 2.4M |
| 2026-03-02 | 78.86 | $78.41 | 2.4M |
| 2026-02-27 | 78.94 | $79.03 | 1.9M |
| 2026-02-26 | 78.84 | $78.82 | 2.2M |
| 2026-02-25 | 78.77 | $78.69 | 1.5M |
| 2026-02-24 | 78.73 | $78.74 | 1.6M |
| 2026-02-23 | 78.65 | $78.79 | 1.8M |
| 2026-02-20 | 78.54 | $78.56 | 1.9M |
| 2026-02-19 | 78.48 | $78.55 | 1.9M |
| 2026-02-18 | 78.40 | $78.49 | 2.4M |
| 2026-02-17 | 78.32 | $78.61 | 1.8M |
| 2026-02-13 | 78.18 | $78.60 | 2.1M |
| 2026-02-12 | 78.01 | $78.34 | 2.2M |
| 2026-02-11 | 77.89 | $77.98 | 2.1M |
| 2026-02-10 | 77.85 | $78.12 | 1.6M |
| 2026-02-09 | 77.76 | $77.91 | 1.6M |
| 2026-02-06 | 77.71 | $77.88 | 2.1M |
| 2026-02-05 | 77.67 | $77.90 | 2.1M |
| 2026-02-04 | 77.61 | $77.50 | 3.8M |
| 2026-02-03 | 77.67 | $77.53 | 2.1M |
| 2026-02-02 | 77.73 | $77.50 | 2.7M |
| 2026-01-30 | 77.82 | $77.87 | 2.1M |
| 2026-01-29 | 77.81 | $77.88 | 2.6M |
| 2026-01-28 | 77.79 | $77.81 | 1.9M |
| 2026-01-27 | 77.79 | $77.86 | 1.7M |
| 2026-01-26 | 77.78 | $77.89 | 1.7M |
| 2026-01-23 | 77.76 | $77.82 | 2.2M |
| 2026-01-22 | 77.76 | $77.74 | 3.3M |
| 2026-01-21 | 77.79 | $77.74 | 3.1M |
| 2026-01-20 | 77.82 | $77.52 | 3.5M |
| 2026-01-16 | 77.93 | $77.77 | 1.9M |
| 2026-01-15 | 77.98 | $77.96 | 1.8M |
| 2026-01-14 | 77.98 | $78.11 | 3.1M |
| 2026-01-13 | 77.94 | $78.00 | 2.0M |
| 2026-01-12 | 77.93 | $77.89 | 2.4M |
| 2026-01-09 | 77.95 | $77.96 | 2.6M |
| 2026-01-08 | 77.95 | $77.89 | 2.2M |
| 2026-01-07 | 77.97 | $78.08 | 2.3M |
| 2026-01-06 | 77.94 | $78.02 | 2.0M |
| 2026-01-05 | 77.92 | $78.01 | 2.2M |
| 2026-01-02 | 77.91 | $77.85 | 2.0M |
| 2025-12-31 | 77.94 | $77.88 | 2.2M |
| 2025-12-30 | 77.96 | $78.10 | 2.6M |
| 2025-12-29 | 77.93 | $78.15 | 2.1M |
| 2025-12-26 | 77.87 | $78.05 | 1.4M |
| 2025-12-24 | 77.83 | $77.95 | 1.2M |
| 2025-12-23 | 77.82 | $77.77 | 1.6M |
| 2025-12-22 | 77.87 | $77.81 | 2.0M |
| 2025-12-19 | 77.92 | $77.85 | 2.8M |
| 2025-12-18 | 77.96 | $77.99 | 2.3M |
| 2025-12-17 | 77.97 | $78.08 | 1.6M |
| 2025-12-16 | 77.96 | $78.09 | 1.5M |
| 2025-12-15 | 77.94 | $77.94 | 1.3M |
| 2025-12-12 | 77.97 | $77.87 | 1.8M |
| 2025-12-11 | 78.02 | $78.04 | 2.2M |
| 2025-12-10 | 78.04 | $78.05 | 2.2M |
| 2025-12-09 | 78.06 | $77.80 | 1.6M |
| 2025-12-08 | 78.17 | $77.89 | 2.4M |
| 2025-12-05 | 78.27 | $78.05 | 1.5M |
| 2025-12-04 | 78.34 | $78.15 | 1.6M |
| 2025-12-03 | 78.39 | $78.35 | 2.8M |
| 2025-12-02 | 78.40 | $78.18 | 1.8M |
| 2025-12-01 | 78.45 | $78.13 | 1.7M |
| 2025-11-28 | 78.54 | $78.72 | 1.1M |
| 2025-11-26 | 78.45 | $78.83 | 1.9M |
| 2025-11-25 | 78.31 | $78.72 | 2.3M |
| 2025-11-24 | 78.17 | $78.54 | 1.9M |
| 2025-11-21 | 78.05 | $78.39 | 2.1M |
| 2025-11-20 | 77.97 | $78.16 | 1.9M |
| 2025-11-19 | 77.93 | $78.03 | 1.6M |
| 2025-11-18 | 77.94 | $78.07 | 1.8M |
| 2025-11-17 | 77.93 | $77.96 | 1.5M |
| 2025-11-14 | 77.96 | $77.91 | 2.4M |
| 2025-11-13 | 78.02 | $78.02 | 1.5M |
| 2025-11-12 | 78.05 | $78.22 | 1.4M |
| 2025-11-11 | 78.03 | $78.28 | 1.0M |
| 2025-11-10 | 77.99 | $78.00 | 1.6M |
| 2025-11-07 | 78.04 | $78.06 | 1.6M |
| 2025-11-06 | 78.07 | $78.08 | 1.4M |
| 2025-11-05 | 78.11 | $77.73 | 2.6M |
| 2025-11-04 | 78.27 | $77.99 | 1.7M |
| 2025-11-03 | 78.38 | $77.90 | 2.0M |
| 2025-10-31 | 78.55 | $78.24 | 1.8M |
| 2025-10-30 | 78.64 | $78.26 | 2.2M |
| 2025-10-29 | 78.75 | $78.39 | 1.9M |
| 2025-10-28 | 78.84 | $78.82 | 1.5M |
| 2025-10-27 | 78.80 | $78.77 | 1.9M |
| 2025-10-24 | 78.78 | $78.75 | 1.4M |
| 2025-10-23 | 78.74 | $78.67 | 1.5M |
| 2025-10-22 | 78.73 | $78.84 | 2.1M |
| 2025-10-21 | 78.65 | $78.83 | 1.3M |
| 2025-10-20 | 78.56 | $78.75 | 1.3M |
| 2025-10-17 | 78.47 | $78.63 | 1.5M |
| 2025-10-16 | 78.40 | $78.76 | 2.1M |
| 2025-10-15 | 78.26 | $78.48 | 1.4M |
| 2025-10-14 | 78.19 | $78.50 | 1.4M |
| 2025-10-13 | 78.09 | $78.39 | 863048 |
| 2025-10-10 | 78.00 | $78.23 | 1.7M |
| 2025-10-09 | 77.95 | $77.90 | 1.2M |
| 2025-10-08 | 77.99 | $77.99 | 1.1M |
| 2025-10-07 | 78.02 | $78.02 | 1.2M |
| 2025-10-06 | 78.04 | $77.88 | 1.3M |
| 2025-10-03 | 78.11 | $78.04 | 1.8M |
| 2025-10-02 | 78.14 | $78.18 | 2.0M |
| 2025-10-01 | 78.13 | $78.09 | 2.0M |
| 2025-09-30 | 78.16 | $78.09 | 2.5M |
| 2025-09-29 | 78.18 | $78.10 | 1.2M |
| 2025-09-26 | 78.21 | $77.93 | 1.3M |
| 2025-09-25 | 78.30 | $77.93 | 2.7M |
| 2025-09-24 | 78.40 | $78.11 | 920203 |
| 2025-09-23 | 78.47 | $78.30 | 1.3M |
| 2025-09-22 | 78.48 | $78.15 | 1.1M |
| 2025-09-19 | 78.55 | $78.25 | 1.2M |
| 2025-09-18 | 78.59 | $78.27 | 1.3M |
| 2025-09-17 | 78.63 | $78.42 | 1.6M |
| 2025-09-16 | 78.62 | $78.59 | 1.4M |
| 2025-09-15 | 78.55 | $78.55 | 1.1M |
| 2025-09-12 | 78.47 | $78.42 | 1.3M |
| 2025-09-11 | 78.42 | $78.57 | 1.4M |
| 2025-09-10 | 78.29 | $78.45 | 1.1M |
| 2025-09-09 | 78.18 | $78.28 | 1.8M |
| 2025-09-08 | 78.08 | $78.41 | 1.3M |
| 2025-09-05 | 77.92 | $78.26 | 1.6M |
| 2025-09-04 | 77.77 | $77.94 | 1.1M |
| 2025-09-03 | 77.68 | $77.58 | 1.5M |
| 2025-09-02 | 77.68 | $77.36 | 1.3M |
| 2025-08-29 | 77.75 | $77.80 | 1.4M |
| 2025-08-28 | 77.70 | $77.86 | 1.4M |
| 2025-08-27 | 77.61 | $77.76 | 1.3M |
| 2025-08-26 | 77.53 | $77.65 | 1.2M |
| 2025-08-25 | 77.46 | $77.47 | 940137 |
| 2025-08-22 | 77.43 | $77.59 | 1.1M |
| 2025-08-21 | 77.36 | $77.15 | 1.3M |
| 2025-08-20 | 77.41 | $77.38 | 859136 |
| 2025-08-19 | 77.39 | $77.32 | 1.1M |
| 2025-08-18 | 77.39 | $77.16 | 1.0M |
| 2025-08-15 | 77.43 | $77.23 | 890130 |
| 2025-08-14 | 77.46 | $77.31 | 1.0M |
| 2025-08-13 | 77.46 | $77.55 | 999400 |
| 2025-08-12 | 77.39 | $77.28 | 1.0M |
| 2025-08-11 | 77.38 | $77.23 | 1.0M |
| 2025-08-08 | 77.39 | $77.21 | 6.3M |
| 2025-08-07 | 77.39 | $77.37 | 1.8M |
| 2025-08-06 | 77.35 | $77.44 | 1.4M |
| 2025-08-05 | 77.26 | $77.44 | 1.4M |
| 2025-08-04 | 77.16 | $77.50 | 1.1M |
| 2025-08-01 | 77.01 | $77.41 | 2.1M |
| 2025-07-31 | 76.85 | $76.89 | 1.1M |
| 2025-07-30 | 76.83 | $76.86 | 1.7M |
| 2025-07-29 | 76.80 | $77.06 | 1.1M |
| 2025-07-28 | 76.71 | $76.71 | 1.1M |
| 2025-07-25 | 76.70 | $76.81 | 1.2M |
| 2025-07-24 | 76.66 | $76.64 | 1.2M |
| 2025-07-23 | 76.66 | $76.76 | 1.1M |
| 2025-07-22 | 76.63 | $76.94 | 1.0M |
| 2025-07-21 | 76.53 | $76.79 | 1.1M |
| 2025-07-18 | 76.46 | $76.55 | 956600 |
| 2025-07-17 | 76.45 | $76.38 | 3.0M |
| 2025-07-16 | 76.49 | $76.36 | 1.5M |
| 2025-07-15 | 76.55 | $76.16 | 1.6M |
| 2025-07-14 | 76.68 | $76.42 | 1.3M |
| 2025-07-11 | 76.76 | $76.41 | 1.7M |
| 2025-07-10 | 76.85 | $76.70 | 1.2M |
| 2025-07-09 | 76.88 | $76.72 | 1.1M |
| 2025-07-08 | 76.90 | $76.39 | 893619 |
| 2025-07-07 | 77.02 | $76.52 | 1.1M |
| 2025-07-03 | 77.13 | $76.73 | 1.3M |
| 2025-07-02 | 77.19 | $76.92 | 1.2M |
| 2025-07-01 | 77.20 | $77.01 | 1.0M |
| 2025-06-30 | 77.17 | $77.34 | 1.0M |
| 2025-06-27 | 77.03 | $77.09 | 1.8M |
| 2025-06-26 | 76.93 | $77.24 | 1.1M |
| 2025-06-25 | 76.76 | $76.99 | 1.2M |
| 2025-06-24 | 76.62 | $76.95 | 1.1M |
| 2025-06-23 | 76.46 | $76.71 | 1.2M |
| 2025-06-20 | 76.34 | $76.47 | 946216 |
| 2025-06-18 | 76.27 | $76.38 | 977743 |
| 2025-06-17 | 76.20 | $76.32 | 1.0M |
| 2025-06-16 | 76.14 | $76.07 | 1.0M |
| 2025-06-13 | 76.15 | $76.21 | 1.0M |
| 2025-06-12 | 76.11 | $76.44 | 1.1M |
| 2025-06-11 | 75.99 | $76.18 | 1.4M |
| 2025-06-10 | 75.93 | $75.89 | 4.7M |
| 2025-06-09 | 75.94 | $75.76 | 8.8M |
| 2025-06-06 | 76.00 | $75.67 | 1.5M |
| 2025-06-05 | 76.10 | $76.16 | 1.9M |
| 2025-06-04 | 76.07 | $76.37 | 1.5M |
| 2025-06-03 | 75.96 | $75.93 | 1.5M |
| 2025-06-02 | 75.97 | $75.94 | 1.4M |
| 2025-05-30 | 75.97 | $76.41 | 1.2M |
| 2025-05-29 | 75.83 | $76.21 | 1.7M |
| 2025-05-28 | 75.72 | $75.92 | 1.3M |
| 2025-05-27 | 75.68 | $76.09 | 1.1M |
| 2025-05-23 | 75.58 | $75.75 | 939139 |
| 2025-05-22 | 75.57 | $75.60 | 1.6M |
| 2025-05-21 | 75.61 | $75.35 | 1.1M |
| 2025-05-20 | 75.73 | $75.82 | 1.7M |
| 2025-05-19 | 75.74 | $75.87 | 1.5M |
| 2025-05-16 | 75.74 | $75.87 | 1.7M |
| 2025-05-15 | 75.74 | $75.85 | 1.8M |
| 2025-05-14 | 75.75 | $75.38 | 1.8M |
| 2025-05-13 | 75.91 | $75.62 | 1.5M |
| 2025-05-12 | 76.03 | $75.63 | 1.5M |
| 2025-05-09 | 76.18 | $75.93 | 1.1M |
| 2025-05-08 | 76.26 | $75.90 | 1.2M |
| 2025-05-07 | 76.37 | $76.35 | 1.4M |
| 2025-05-06 | 76.37 | $76.20 | 885247 |
| 2025-05-05 | 76.40 | $76.05 | 799248 |
| 2025-05-02 | 76.49 | $76.12 | 1.7M |
| 2025-05-01 | 76.58 | $76.50 | 1.3M |
| 2025-04-30 | 76.56 | $77.02 | 1.2M |
| 2025-04-29 | 76.37 | $76.96 | 943164 |
| 2025-04-28 | 76.16 | $76.77 | 953502 |
| 2025-04-25 | 75.95 | $76.54 | 673700 |
| 2025-04-24 | 75.78 | $76.26 | 954900 |
| 2025-04-23 | 75.66 | $75.78 | 1.2M |
| 2025-04-22 | 75.67 | $75.70 | 928627 |
| 2025-04-21 | 75.71 | $75.64 | 1.5M |
| 2025-04-17 | 75.77 | $76.00 | 963600 |
| 2025-04-16 | 75.75 | $76.16 | 2.5M |
| 2025-04-15 | 75.66 | $75.81 | 790500 |
| 2025-04-14 | 75.68 | $75.55 | 1.1M |
| 2025-04-11 | 75.78 | $75.05 | 2.2M |
| 2025-04-10 | 76.07 | $75.33 | 1.5M |
| 2025-04-09 | 76.33 | $75.87 | 2.6M |
| 2025-04-08 | 76.47 | $75.78 | 7.3M |
| 2025-04-07 | 76.68 | $76.25 | 7.2M |
| 2025-04-04 | 76.78 | $77.12 | 3.0M |
| 2025-04-03 | 76.62 | $77.05 | 1.6M |
| 2025-04-02 | 76.44 | $76.51 | 1.3M |
| 2025-04-01 | 76.39 | $76.53 | 1.4M |
| 2025-03-31 | 76.32 | $76.57 | 1.0M |
| 2025-03-28 | 76.23 | $76.41 | 937600 |
| 2025-03-27 | 76.16 | $75.97 | 1.0M |
| 2025-03-26 | 76.21 | $75.99 | 1.2M |
| 2025-03-25 | 76.27 | $76.14 | 961318 |
| 2025-03-24 | 76.29 | $76.02 | 777100 |
| 2025-03-21 | 76.36 | $76.38 | 717700 |
| 2025-03-20 | 76.32 | $76.40 | 939400 |
| 2025-03-19 | 76.26 | $76.34 | 887625 |
| 2025-03-18 | 76.20 | $76.10 | 918642 |
| 2025-03-17 | 76.20 | $75.98 | 1.1M |
| 2025-03-14 | 76.24 | $75.91 | 1.3M |
| 2025-03-13 | 76.31 | $76.09 | 1.7M |
| 2025-03-12 | 76.33 | $75.87 | 1.3M |
| 2025-03-11 | 76.42 | $76.07 | 1.4M |
| 2025-03-10 | 76.46 | $76.34 | 1.0M |
| 2025-03-07 | 76.41 | $75.97 | 1.4M |
| 2025-03-06 | 76.47 | $76.04 | 1.1M |
| 2025-03-05 | 76.51 | $76.13 | 1.9M |
| 2025-03-04 | 76.52 | $76.43 | 2.1M |
| 2025-03-03 | 76.44 | $76.57 | 1.4M |
| 2025-02-28 | 76.28 | $76.59 | 1.5M |
| 2025-02-27 | 76.07 | $76.26 | 1.1M |
| 2025-02-26 | 75.92 | $76.34 | 910400 |
| 2025-02-25 | 75.70 | $76.20 | 1.5M |
| 2025-02-24 | 75.48 | $75.72 | 1.3M |
| 2025-02-21 | 75.35 | $75.59 | 1.4M |
| 2025-02-20 | 75.24 | $75.28 | 1.2M |
| 2025-02-19 | 75.20 | $75.13 | 1.1M |
| 2025-02-18 | 75.19 | $75.03 | 1.1M |
| 2025-02-14 | 75.21 | $75.32 | 816434 |
| 2025-02-13 | 75.15 | $75.03 | 1.0M |
| 2025-02-12 | 75.15 | $74.62 | 1.4M |
| 2025-02-11 | 75.29 | $75.01 | 1.3M |
| 2025-02-10 | 75.33 | $75.15 | 1.1M |
| 2025-02-07 | 75.34 | $75.12 | 1.3M |
| 2025-02-06 | 75.35 | $75.37 | 1.2M |
| 2025-02-05 | 75.28 | $75.45 | 1.4M |
| 2025-02-04 | 75.17 | $75.10 | 1.3M |
| 2025-02-03 | 75.14 | $74.95 | 2.6M |
| 2025-01-31 | 75.15 | $75.19 | 1.2M |
| 2025-01-30 | 75.09 | $75.28 | 1.1M |
| 2025-01-29 | 74.97 | $75.16 | 895000 |
| 2025-01-28 | 74.88 | $75.24 | 1.1M |
| 2025-01-27 | 74.73 | $75.21 | 1.2M |
| 2025-01-24 | 74.56 | $74.79 | 912048 |
| 2025-01-23 | 74.49 | $74.66 | 1.5M |
| 2025-01-22 | 74.44 | $74.76 | 1.1M |
| 2025-01-21 | 74.36 | $74.95 | 2.1M |
| 2025-01-17 | 74.20 | $74.70 | 1.1M |
| 2025-01-16 | 74.10 | $74.73 | 1.6M |
| 2025-01-15 | 73.96 | $74.50 | 1.6M |
| 2025-01-14 | 73.88 | $73.84 | 2.4M |
| 2025-01-13 | 73.99 | $73.78 | 1.2M |
| 2025-01-10 | 74.16 | $73.92 | 1.8M |
| 2025-01-08 | 74.32 | $74.42 | 1.3M |
| 2025-01-07 | 74.37 | $74.30 | 1.4M |
| 2025-01-06 | 74.47 | $74.56 | 2.8M |
| 2025-01-03 | 74.53 | $74.65 | 1.0M |
| 2025-01-02 | 74.57 | $74.76 | 1.7M |
| 2024-12-31 | 74.59 | $74.73 | 1.4M |
| 2024-12-30 | 74.63 | $74.83 | 1.6M |
| 2024-12-27 | 74.65 | $74.50 | 1.5M |
| 2024-12-26 | 74.80 | $74.67 | 1.5M |
| 2024-12-24 | 74.92 | $74.55 | 830800 |
| 2024-12-23 | 75.12 | $74.74 | 1.4M |
| 2024-12-20 | 75.30 | $74.97 | 2.1M |
| 2024-12-19 | 75.46 | $74.73 | 2.1M |
| 2024-12-18 | 75.73 | $75.00 | 1.3M |
| 2024-12-17 | 75.98 | $75.62 | 1.6M |
| 2024-12-16 | 76.08 | $75.63 | 1.3M |
| 2024-12-13 | 76.20 | $75.60 | 1.4M |
| 2024-12-12 | 76.36 | $75.90 | 1.3M |
| 2024-12-11 | 76.45 | $76.15 | 1.2M |
| 2024-12-10 | 76.48 | $76.29 | 1.2M |
| 2024-12-09 | 76.47 | $76.40 | 965154 |
| 2024-12-06 | 76.41 | $76.58 | 943200 |
| 2024-12-05 | 76.28 | $76.36 | 811439 |
| 2024-12-04 | 76.20 | $76.36 | 2.4M |
| 2024-12-03 | 76.09 | $76.12 | 1.1M |
| 2024-12-02 | 76.03 | $76.26 | 1.4M |
| 2024-11-29 | 75.91 | $76.48 | 372900 |
| 2024-11-27 | 75.69 | $76.21 | 814328 |
| 2024-11-26 | 75.52 | $75.96 | 1.0M |
| 2024-11-25 | 75.39 | $76.09 | 1.1M |
| 2024-11-22 | 75.19 | $75.41 | 964100 |
| 2024-11-21 | 75.17 | $75.36 | 1.2M |
| 2024-11-20 | 75.16 | $75.41 | 939500 |
| 2024-11-19 | 75.15 | $75.52 | 1.1M |
| 2024-11-18 | 75.10 | $75.40 | 1.1M |
| 2024-11-15 | 75.09 | $75.27 | 1.2M |
| 2024-11-14 | 75.13 | $75.17 | 1.3M |
| 2024-11-13 | 75.21 | $75.24 | 994200 |
| 2024-11-12 | 75.30 | $75.28 | 1.9M |
| 2024-11-11 | 75.40 | $75.72 | 1.2M |
| 2024-11-08 | 75.39 | $75.88 | 6.7M |
| 2024-11-07 | 75.34 | $75.80 | 1.4M |
| 2024-11-06 | 75.32 | $75.20 | 1.4M |
| 2024-11-05 | 75.48 | $75.79 | 1.1M |
| 2024-11-04 | 75.51 | $75.71 | 1.1M |
| 2024-11-01 | 75.58 | $75.35 | 1.6M |
| 2024-10-31 | 75.79 | $75.90 | 880130 |
| 2024-10-30 | 75.87 | $76.01 | 3.8M |
| 2024-10-29 | 75.96 | $76.16 | 817217 |
| 2024-10-28 | 76.02 | $76.10 | 1.1M |
| 2024-10-25 | 76.12 | $76.24 | 797233 |
| 2024-10-24 | 76.21 | $76.37 | 1.1M |
| 2024-10-23 | 76.29 | $76.24 | 791268 |
| 2024-10-22 | 76.44 | $76.41 | 1.3M |
| 2024-10-21 | 76.57 | $76.47 | 661700 |
| 2024-10-18 | 76.72 | $76.96 | 1.0M |
| 2024-10-17 | 76.75 | $76.92 | 840915 |
| 2024-10-16 | 76.82 | $77.25 | 733500 |
| 2024-10-15 | 76.80 | $77.14 | 834600 |
| 2024-10-14 | 76.82 | $76.84 | 651300 |
| 2024-10-11 | 76.95 | $76.93 | 1.1M |
| 2024-10-10 | 77.08 | $76.88 | 944200 |
| 2024-10-09 | 77.27 | $76.90 | 794858 |
| 2024-10-08 | 77.49 | $77.12 | 999640 |
| 2024-10-07 | 77.71 | $77.01 | 1.2M |
| 2024-10-04 | 78.01 | $77.30 | 960200 |
| 2024-10-03 | 78.28 | $77.90 | 1.3M |
| 2024-10-02 | 78.42 | $78.24 | 1.0M |
| 2024-10-01 | 78.49 | $78.37 | 1.1M |
| 2024-09-30 | 78.53 | $78.37 | 1.0M |
| 2024-09-27 | 78.57 | $78.56 | 934516 |
| 2024-09-26 | 78.56 | $78.26 | 885869 |
| 2024-09-25 | 78.64 | $78.32 | 827900 |
| 2024-09-24 | 78.72 | $78.60 | 1.4M |
| 2024-09-23 | 78.71 | $78.46 | 1.2M |
| 2024-09-20 | 78.75 | $78.55 | 1.3M |
| 2024-09-19 | 78.76 | $78.55 | 794000 |
| 2024-09-18 | 78.77 | $78.49 | 1.3M |
| 2024-09-17 | 78.80 | $78.73 | 901000 |
| 2024-09-16 | 78.74 | $78.84 | 1.1M |
| 2024-09-13 | 78.63 | $78.68 | 2.0M |
| 2024-09-12 | 78.54 | $78.52 | 1.1M |
| 2024-09-11 | 78.48 | $78.60 | 1.1M |
| 2024-09-10 | 78.37 | $78.60 | 1.3M |
| 2024-09-09 | 78.23 | $78.37 | 1.1M |
| 2024-09-06 | 78.13 | $78.25 | 1.4M |
| 2024-09-05 | 78.03 | $78.19 | 1.3M |
| 2024-09-04 | 77.93 | $78.00 | 1.0M |
| 2024-09-03 | 77.86 | $77.59 | 1.1M |
| 2024-08-30 | 77.90 | $77.51 | 1.5M |
| 2024-08-29 | 77.97 | $77.70 | 997000 |
| 2024-08-28 | 77.99 | $77.77 | 846833 |
| 2024-08-27 | 77.99 | $77.84 | 839000 |
| 2024-08-26 | 77.95 | $77.83 | 796714 |
| 2024-08-23 | 77.90 | $77.93 | 1.0M |
| 2024-08-22 | 77.80 | $77.57 | 945300 |
| 2024-08-21 | 77.78 | $77.86 | 952928 |
| 2024-08-20 | 77.66 | $77.66 | 883708 |
| 2024-08-19 | 77.57 | $77.43 | 764131 |
| 2024-08-16 | 77.52 | $77.36 | 759500 |
| 2024-08-15 | 77.48 | $77.20 | 932411 |
| 2024-08-14 | 77.47 | $77.56 | 748900 |
| 2024-08-13 | 77.33 | $77.45 | 832231 |
| 2024-08-12 | 77.20 | $77.12 | 891343 |
| 2024-08-09 | 77.13 | $76.95 | 767400 |
| 2024-08-08 | 77.09 | $76.68 | 1.8M |
| 2024-08-07 | 77.11 | $76.78 | 1.1M |
| 2024-08-06 | 77.11 | $77.04 | 1.0M |
| 2024-08-05 | 77.01 | $77.51 | 1.7M |
| 2024-08-02 | 76.73 | $77.56 | 1.5M |
| 2024-08-01 | 76.36 | $76.68 | 1.4M |
| 2024-07-31 | 76.19 | $76.61 | 1.1M |
| 2024-07-30 | 76.00 | $76.15 | 684116 |
| 2024-07-29 | 75.91 | $76.06 | 776400 |
| 2024-07-26 | 75.83 | $75.95 | 969700 |
| 2024-07-25 | 75.76 | $75.62 | 1.2M |
| 2024-07-24 | 75.77 | $75.47 | 956400 |
| 2024-07-23 | 75.83 | $75.64 | 2.1M |
| 2024-07-22 | 75.85 | $75.62 | 1.4M |
| 2024-07-19 | 75.88 | $75.64 | 503009 |
| 2024-07-18 | 75.89 | $75.83 | 1.3M |
| 2024-07-17 | 75.85 | $76.02 | 848226 |
| 2024-07-16 | 75.73 | $75.97 | 920242 |
| 2024-07-15 | 75.60 | $75.68 | 758600 |
| 2024-07-12 | 75.52 | $75.89 | 1.7M |
| 2024-07-11 | 75.36 | $75.73 | 976958 |
| 2024-07-10 | 75.21 | $75.31 | 688900 |
| 2024-07-09 | 75.16 | $75.25 | 835700 |
| 2024-07-08 | 75.11 | $75.32 | 771743 |
| 2024-07-05 | 75.03 | $75.31 | 1.2M |
| 2024-07-03 | 74.94 | $74.98 | 781131 |
| 2024-07-02 | 74.93 | $74.52 | 823500 |
| 2024-07-01 | 75.06 | $74.26 | 898323 |
| 2024-06-28 | 75.30 | $74.89 | 699100 |
| 2024-06-27 | 75.38 | $75.16 | 648006 |
| 2024-06-26 | 75.40 | $75.02 | 886600 |
| 2024-06-25 | 75.47 | $75.34 | 628800 |
| 2024-06-24 | 75.44 | $75.32 | 742307 |
| 2024-06-21 | 75.40 | $75.31 | 915528 |
| 2024-06-20 | 75.35 | $75.26 | 746629 |
| 2024-06-18 | 75.31 | $75.41 | 1.3M |
| 2024-06-17 | 75.20 | $75.16 | 780800 |
| 2024-06-14 | 75.14 | $75.43 | 1.1M |
| 2024-06-13 | 74.97 | $75.35 | 851400 |
| 2024-06-12 | 74.80 | $74.96 | 694316 |
| 2024-06-11 | 74.70 | $74.58 | 702300 |
| 2024-06-10 | 74.70 | $74.30 | 617100 |
| 2024-06-07 | 74.78 | $74.43 | 641600 |
| 2024-06-06 | 74.84 | $75.06 | 633700 |
| 2024-06-05 | 74.71 | $75.07 | 873420 |
| 2024-06-04 | 74.54 | $74.85 | 938837 |
| 2024-06-03 | 74.40 | $74.55 | 830312 |
| 2024-05-31 | 74.33 | $74.40 | 648600 |
| 2024-05-30 | 74.28 | $74.05 | 871143 |
| 2024-05-29 | 74.34 | $73.74 | 968736 |
| 2024-05-28 | 74.50 | $74.03 | 779006 |
| 2024-05-24 | 74.60 | $74.36 | 682713 |
| 2024-05-23 | 74.62 | $74.25 | 788600 |
| 2024-05-22 | 74.68 | $74.49 | 883156 |
| 2024-05-21 | 74.66 | $74.59 | 695605 |
| 2024-05-20 | 74.60 | $74.47 | 683706 |
| 2024-05-17 | 74.57 | $74.55 | 670588 |
| 2024-05-16 | 74.50 | $74.69 | 878300 |
| 2024-05-15 | 74.36 | $74.81 | 890637 |
| 2024-05-14 | 74.15 | $74.27 | 945220 |
| 2024-05-13 | 74.07 | $74.10 | 691538 |
| 2024-05-10 | 74.02 | $74.04 | 536087 |
| 2024-05-09 | 73.97 | $74.23 | 855800 |
| 2024-05-08 | 73.86 | $74.10 | 793300 |
| 2024-05-07 | 73.76 | $74.25 | 800322 |
| 2024-05-06 | 73.59 | $74.19 | 1.3M |
| 2024-05-03 | 73.41 | $74.09 | 1.0M |
| 2024-05-02 | 73.22 | $73.71 | 1.1M |
| 2024-05-01 | 73.12 | $73.32 | 1.6M |
| 2024-04-30 | 73.12 | $73.27 | 1.0M |
| 2024-04-29 | 73.15 | $73.59 | 768700 |
| 2024-04-26 | 73.08 | $73.34 | 639500 |
| 2024-04-25 | 73.09 | $73.18 | 869900 |
| 2024-04-24 | 73.16 | $73.39 | 1.1M |
| 2024-04-23 | 73.19 | $73.58 | 1.1M |
| 2024-04-22 | 73.17 | $73.42 | 1.1M |
| 2024-04-19 | 73.20 | $73.37 | 871549 |
| 2024-04-18 | 73.27 | $73.29 | 1.2M |
| 2024-04-17 | 73.39 | $73.48 | 1.3M |
| 2024-04-16 | 73.48 | $73.13 | 1.1M |
| 2024-04-15 | 73.71 | $73.34 | 1.6M |
| 2024-04-12 | 73.94 | $73.82 | 1.3M |
| 2024-04-11 | 74.07 | $73.59 | 1.2M |
| 2024-04-10 | 74.30 | $73.68 | 1.3M |
| 2024-04-09 | 74.56 | $74.58 | 1.3M |
| 2024-04-08 | 74.60 | $74.31 | 1.2M |
| 2024-04-05 | 74.73 | $74.46 | 1.0M |
| 2024-04-04 | 74.84 | $74.80 | 974300 |
| 2024-04-03 | 74.88 | $74.63 | 970700 |
| 2024-04-02 | 74.98 | $74.56 | 1.1M |
| 2024-04-01 | 75.12 | $74.64 | 993406 |
| 2024-03-28 | 75.27 | $75.40 | 1.1M |
| 2024-03-27 | 75.21 | $75.49 | 847600 |
| 2024-03-26 | 75.11 | $75.20 | 856300 |
| 2024-03-25 | 75.08 | $75.18 | 816800 |
| 2024-03-22 | 75.05 | $75.34 | 981927 |
| 2024-03-21 | 74.96 | $75.06 | 1.1M |
| 2024-03-20 | 74.95 | $75.01 | 1.2M |
| 2024-03-19 | 74.94 | $74.83 | 954729 |
| 2024-03-18 | 75.00 | $74.64 | 1.4M |
| 2024-03-15 | 75.12 | $74.72 | 736746 |
| 2024-03-14 | 75.25 | $74.81 | 1.2M |
| 2024-03-13 | 75.38 | $75.24 | 932142 |
| 2024-03-12 | 75.40 | $75.39 | 819200 |
| 2024-03-11 | 75.37 | $75.63 | 1.2M |
| 2024-03-08 | 75.26 | $75.68 | 1.4M |
| 2024-03-07 | 75.12 | $75.61 | 1.5M |
| 2024-03-06 | 74.96 | $75.43 | 2.8M |
| 2024-03-05 | 74.82 | $75.27 | 1.1M |
| 2024-03-04 | 74.71 | $74.94 | 1.1M |
| 2024-03-01 | 74.69 | $75.10 | 1.1M |
| 2024-02-29 | 74.61 | $74.96 | 1.3M |
| 2024-02-28 | 74.56 | $74.84 | 900700 |
| 2024-02-27 | 74.55 | $74.67 | 1.3M |
| 2024-02-26 | 74.59 | $74.80 | 1.1M |
| 2024-02-23 | 74.60 | $74.93 | 1.6M |
| 2024-02-22 | 74.59 | $74.70 | 1.1M |
| 2024-02-21 | 74.64 | $74.70 | 1.6M |
| 2024-02-20 | 74.72 | $74.92 | 1.4M |
| 2024-02-16 | 74.75 | $74.72 | 906500 |
| 2024-02-15 | 74.86 | $75.00 | 923032 |
| 2024-02-14 | 74.91 | $74.77 | 1.5M |
| 2024-02-13 | 75.05 | $74.51 | 1.0M |
| 2024-02-12 | 75.30 | $75.25 | 1.1M |
| 2024-02-09 | 75.38 | $75.16 | 2.0M |
| 2024-02-08 | 75.51 | $75.26 | 1.2M |
| 2024-02-07 | 75.63 | $75.50 | 2.0M |
| 2024-02-06 | 75.71 | $75.62 | 2.0M |
| 2024-02-05 | 75.77 | $75.26 | 1.6M |
| 2024-02-02 | 75.95 | $75.86 | 1.8M |
| 2024-02-01 | 75.99 | $76.61 | 1.7M |
| 2024-01-31 | 75.79 | $76.41 | 1.6M |
| 2024-01-30 | 75.62 | $75.96 | 1.5M |
| 2024-01-29 | 75.55 | $75.94 | 1.3M |
| 2024-01-26 | 75.47 | $75.57 | 975100 |
| 2024-01-25 | 75.50 | $75.70 | 1.1M |
| 2024-01-24 | 75.49 | $75.36 | 1.2M |
| 2024-01-23 | 75.59 | $75.52 | 1.5M |
| 2024-01-22 | 75.66 | $75.65 | 960602 |
| 2024-01-19 | 75.71 | $75.53 | 1.3M |
| 2024-01-18 | 75.80 | $75.47 | 1.6M |
| 2024-01-17 | 75.94 | $75.55 | 1.1M |
| 2024-01-16 | 76.08 | $75.83 | 1.4M |
| 2024-01-12 | 76.15 | $76.37 | 1.1M |
| 2024-01-11 | 76.07 | $76.14 | 1.8M |
| 2024-01-10 | 76.05 | $75.73 | 1.4M |
| 2024-01-09 | 76.14 | $75.82 | 1.5M |
| 2024-01-08 | 76.22 | $75.79 | 2.0M |
| 2024-01-05 | 76.32 | $75.52 | 1.7M |
| 2024-01-04 | 76.52 | $75.77 | 1.7M |
| 2024-01-03 | 76.67 | $76.10 | 2.6M |
| 2024-01-02 | 76.75 | $76.05 | 2.2M |
| 2023-12-29 | 76.85 | $76.38 | 1.0M |
| 2023-12-28 | 76.85 | $76.50 | 1.4M |
| 2023-12-27 | 76.80 | $76.74 | 1.2M |
| 2023-12-26 | 76.65 | $76.20 | 1.3M |
| 2023-12-22 | 76.62 | $76.18 | 1.4M |
| 2023-12-21 | 76.58 | $76.39 | 2.0M |
| 2023-12-20 | 76.45 | $76.45 | 1.9M |
| 2023-12-19 | 76.26 | $76.13 | 1.4M |
| 2023-12-18 | 76.10 | $76.04 | 1.4M |
| 2023-12-15 | 75.93 | $76.18 | 1.4M |
| 2023-12-14 | 75.66 | $76.25 | 2.4M |
| 2023-12-13 | 75.30 | $75.68 | 1.8M |
| 2023-12-12 | 75.03 | $74.68 | 3.4M |
| 2023-12-11 | 75.00 | $74.46 | 1.1M |
| 2023-12-08 | 75.02 | $74.48 | 3.0M |
| 2023-12-07 | 75.03 | $74.86 | 2.3M |
| 2023-12-06 | 74.91 | $74.87 | 1.8M |
| 2023-12-05 | 74.74 | $74.67 | 1.9M |
| 2023-12-04 | 74.59 | $74.26 | 1.6M |
| 2023-12-01 | 74.52 | $74.55 | 1.5M |
| 2023-11-30 | 74.33 | $74.11 | 1.5M |
| 2023-11-29 | 74.22 | $74.42 | 935800 |
| 2023-11-28 | 73.99 | $74.06 | 1.3M |
| 2023-11-27 | 73.80 | $73.75 | 3.7M |
| 2023-11-24 | 73.66 | $73.26 | 897324 |
| 2023-11-22 | 73.64 | $73.56 | 1.4M |
| 2023-11-21 | 73.51 | $73.51 | 1.3M |
| 2023-11-20 | 73.35 | $73.45 | 1.3M |
| 2023-11-17 | 73.16 | $73.32 | 2.2M |
| 2023-11-16 | 72.97 | $73.26 | 1.1M |
| 2023-11-15 | 72.75 | $72.79 | 1.3M |
| 2023-11-14 | 72.61 | $73.18 | 1.3M |
| 2023-11-13 | 72.33 | $72.20 | 1.2M |
| 2023-11-10 | 72.28 | $72.21 | 1.9M |
| 2023-11-09 | 72.21 | $72.07 | 1.0M |
| 2023-11-08 | 72.18 | $72.66 | 1.1M |
| 2023-11-07 | 71.94 | $72.41 | 1.3M |
| 2023-11-06 | 71.72 | $72.08 | 890600 |
| 2023-11-03 | 71.57 | $72.49 | 2.0M |
| 2023-11-02 | 71.25 | $71.97 | 1.6M |
| 2023-11-01 | 71.02 | $71.54 | 1.3M |
| 2023-10-31 | 70.89 | $71.02 | 1.1M |
| 2023-10-30 | 70.90 | $71.05 | 1.9M |
| 2023-10-27 | 70.90 | $71.26 | 829507 |
| 2023-10-26 | 70.85 | $71.23 | 1.3M |
| 2023-10-25 | 70.80 | $70.80 | 1.6M |
| 2023-10-24 | 70.89 | $71.27 | 931031 |
| 2023-10-23 | 70.85 | $71.15 | 1.3M |
| 2023-10-20 | 70.85 | $70.85 | 2.2M |
| 2023-10-19 | 70.95 | $70.49 | 1.9M |
| 2023-10-18 | 71.20 | $70.75 | 1.1M |
| 2023-10-17 | 71.43 | $71.08 | 1.0M |
| 2023-10-16 | 71.62 | $71.70 | 1.1M |
| 2023-10-13 | 71.65 | $72.05 | 1.2M |
| 2023-10-12 | 71.58 | $71.72 | 1.1M |
| 2023-10-11 | 71.61 | $72.27 | 783086 |
| 2023-10-10 | 71.48 | $72.02 | 902100 |
| 2023-10-09 | 71.41 | $72.08 | 1.1M |
| 2023-10-06 | 71.32 | $71.27 | 908600 |
| 2023-10-05 | 71.47 | $71.60 | 1.1M |
| 2023-10-04 | 71.56 | $71.51 | 1.3M |
| 2023-10-03 | 71.71 | $71.11 | 1.1M |
| 2023-10-02 | 72.03 | $71.59 | 941826 |
| 2023-09-29 | 72.27 | $72.31 | 1.7M |
| 2023-09-28 | 72.35 | $72.28 | 1.3M |
| 2023-09-27 | 72.46 | $72.11 | 1.1M |
| 2023-09-26 | 72.66 | $72.43 | 1.3M |
| 2023-09-25 | 72.80 | $72.49 | 1.1M |
| 2023-09-22 | 72.96 | $72.89 | 2.5M |
| 2023-09-21 | 73.03 | $72.64 | 1.4M |
| 2023-09-20 | 73.20 | $73.05 | 1.3M |
| 2023-09-19 | 73.29 | $73.13 | 896000 |
| 2023-09-18 | 73.37 | $73.33 | 830617 |
| 2023-09-15 | 73.40 | $73.30 | 706619 |
| 2023-09-14 | 73.46 | $73.47 | 872300 |
| 2023-09-13 | 73.48 | $73.55 | 532900 |
| 2023-09-12 | 73.48 | $73.44 | 687436 |
| 2023-09-11 | 73.51 | $73.42 | 793205 |
| 2023-09-08 | 73.57 | $73.50 | 1.0M |
| 2023-09-07 | 73.61 | $73.52 | 716100 |
| 2023-09-06 | 73.66 | $73.29 | 778618 |
| 2023-09-05 | 73.79 | $73.49 | 1.3M |
| 2023-09-01 | 73.89 | $73.87 | 849000 |
| 2023-08-31 | 73.89 | $74.39 | 967800 |
| 2023-08-30 | 73.73 | $74.27 | 976615 |
| 2023-08-29 | 73.58 | $74.30 | 859704 |
| 2023-08-28 | 73.39 | $73.77 | 879735 |
| 2023-08-25 | 73.33 | $73.60 | 958400 |
| 2023-08-24 | 73.31 | $73.67 | 722900 |
| 2023-08-23 | 73.28 | $73.84 | 946800 |
| 2023-08-22 | 73.19 | $73.17 | 828300 |
| 2023-08-21 | 73.30 | $73.13 | 1.1M |
| 2023-08-18 | 73.46 | $73.51 | 902146 |
| 2023-08-17 | 73.54 | $73.28 | 1.1M |
| 2023-08-16 | 73.71 | $73.38 | 941009 |
| 2023-08-15 | 73.90 | $73.63 | 674715 |
| 2023-08-14 | 74.06 | $73.78 | 679500 |
| 2023-08-11 | 74.21 | $73.89 | 1.3M |
| 2023-08-10 | 74.36 | $74.22 | 644331 |
| 2023-08-09 | 74.44 | $74.68 | 682612 |
| 2023-08-08 | 74.40 | $74.65 | 849849 |
| 2023-08-07 | 74.37 | $74.36 | 845839 |
| 2023-08-04 | 74.42 | $74.48 | 1.3M |
| 2023-08-03 | 74.45 | $73.82 | 1.0M |
| 2023-08-02 | 74.69 | $74.22 | 1.1M |
| 2023-08-01 | 74.87 | $74.40 | 856424 |
| 2023-07-31 | 75.03 | $74.99 | 631014 |
| 2023-07-28 | 75.04 | $74.85 | 691500 |
| 2023-07-27 | 75.09 | $74.60 | 1.9M |
| 2023-07-26 | 75.23 | $75.25 | 1.1M |
| 2023-07-25 | 75.20 | $75.00 | 1.1M |
| 2023-07-24 | 75.25 | $75.10 | 705330 |
| 2023-07-21 | 75.26 | $75.26 | 669319 |
| 2023-07-20 | 75.24 | $75.19 | 1.2M |
| 2023-07-19 | 75.22 | $75.67 | 2.9M |
| 2023-07-18 | 75.05 | $75.43 | 686200 |
| 2023-07-17 | 74.92 | $75.32 | 924620 |
| 2023-07-14 | 74.80 | $75.25 | 771800 |
| 2023-07-13 | 74.67 | $75.62 | 783300 |
| 2023-07-12 | 74.40 | $75.07 | 622012 |
| 2023-07-11 | 74.26 | $74.41 | 1.2M |
| 2023-07-10 | 74.30 | $74.27 | 1.1M |
| 2023-07-07 | 74.39 | $73.89 | 1.5M |
| 2023-07-06 | 74.64 | $73.89 | 2.6M |
| 2023-07-05 | 74.94 | $74.50 | 1.3M |
| 2023-07-03 | 75.13 | $74.80 | 377508 |
| 2023-06-30 | 75.26 | $75.23 | 1.0M |
| 2023-06-29 | 75.28 | $75.07 | 1.0M |
| 2023-06-28 | 75.36 | $75.63 | 559200 |
| 2023-06-27 | 75.29 | $75.35 | 654700 |
| 2023-06-26 | 75.28 | $75.54 | 576700 |
| 2023-06-23 | 75.22 | $75.42 | 558330 |
| 2023-06-22 | 75.19 | $75.22 | 853213 |
| 2023-06-21 | 75.22 | $75.52 | 635400 |
| 2023-06-20 | 75.16 | $75.48 | 832600 |
| 2023-06-16 | 75.11 | $75.33 | 1.6M |
| 2023-06-15 | 75.10 | $75.59 | 1.2M |
| 2023-06-14 | 75.00 | $75.06 | 2.3M |
| 2023-06-13 | 75.06 | $74.96 | 972608 |
| 2023-06-12 | 75.18 | $75.40 | 1.1M |
| 2023-06-09 | 75.18 | $75.24 | 715200 |
| 2023-06-08 | 75.24 | $75.46 | 733729 |
| 2023-06-07 | 75.25 | $75.06 | 1.1M |
| 2023-06-06 | 75.39 | $75.55 | 696500 |
| 2023-06-05 | 75.42 | $75.52 | 1.2M |
| 2023-06-02 | 75.46 | $75.58 | 1.1M |
| 2023-06-01 | 75.51 | $76.03 | 760246 |
| 2023-05-31 | 75.42 | $76.00 | 911623 |
| 2023-05-30 | 75.34 | $75.74 | 522106 |
| 2023-05-26 | 75.33 | $75.25 | 837900 |
| 2023-05-25 | 75.47 | $75.13 | 1.2M |
| 2023-05-24 | 75.70 | $75.55 | 1.2M |
| 2023-05-23 | 75.84 | $75.70 | 916900 |
| 2023-05-22 | 75.98 | $75.63 | 933014 |
| 2023-05-19 | 76.18 | $75.68 | 1.7M |
| 2023-05-18 | 76.40 | $75.91 | 758519 |
| 2023-05-17 | 76.60 | $76.28 | 897600 |
| 2023-05-16 | 76.74 | $76.42 | 840300 |
| 2023-05-15 | 76.85 | $76.64 | 3.0M |
| 2023-05-12 | 76.93 | $76.80 | 722506 |
| 2023-05-11 | 76.96 | $77.18 | 749425 |
| 2023-05-10 | 76.88 | $77.05 | 861500 |
| 2023-05-09 | 76.83 | $76.49 | 1.3M |
| 2023-05-08 | 76.94 | $76.57 | 996808 |
| 2023-05-05 | 77.05 | $76.99 | 944117 |
| 2023-05-04 | 77.04 | $77.38 | 1.1M |
| 2023-05-03 | 76.91 | $77.30 | 1.0M |
| 2023-05-02 | 76.78 | $76.95 | 851200 |
| 2023-05-01 | 76.72 | $76.13 | 799309 |
| 2023-04-28 | 76.91 | $77.14 | 701800 |
| 2023-04-27 | 76.82 | $76.59 | 638900 |
| 2023-04-26 | 76.88 | $77.00 | 682400 |
| 2023-04-25 | 76.82 | $77.33 | 729300 |
| 2023-04-24 | 76.64 | $76.74 | 627100 |
| 2023-04-21 | 76.61 | $76.37 | 690443 |
| 2023-04-20 | 76.69 | $76.47 | 1.4M |
| 2023-04-19 | 76.75 | $76.15 | 1.3M |
| 2023-04-18 | 76.93 | $76.34 | 771400 |
| 2023-04-17 | 77.07 | $76.28 | 1.7M |
| 2023-04-14 | 77.27 | $76.67 | 991928 |
| 2023-04-13 | 77.37 | $77.00 | 918102 |
| 2023-04-12 | 77.39 | $77.00 | 667200 |
| 2023-04-11 | 77.40 | $76.86 | 1.2M |
| 2023-04-10 | 77.45 | $76.96 | 1.0M |
| 2023-04-06 | 77.47 | $77.47 | 2.6M |
| 2023-04-05 | 77.31 | $77.45 | 1.2M |
| 2023-04-04 | 77.13 | $77.27 | 1.8M |
| 2023-04-03 | 76.94 | $76.93 | 701040 |
| 2023-03-31 | 76.82 | $76.74 | 834733 |
| 2023-03-30 | 76.72 | $76.31 | 567958 |
| 2023-03-29 | 76.73 | $76.17 | 704800 |
| 2023-03-28 | 76.77 | $76.19 | 830700 |
| 2023-03-27 | 76.80 | $76.34 | 487437 |
| 2023-03-24 | 76.79 | $77.20 | 1.0M |
| 2023-03-23 | 76.48 | $77.02 | 707628 |
| 2023-03-22 | 76.16 | $76.53 | 826100 |
| 2023-03-21 | 75.92 | $75.77 | 509100 |
| 2023-03-20 | 75.86 | $76.17 | 485200 |
| 2023-03-17 | 75.65 | $76.49 | 703600 |
| 2023-03-16 | 75.29 | $75.88 | 995849 |
| 2023-03-15 | 75.04 | $76.29 | 935700 |
| 2023-03-14 | 74.60 | $75.41 | 1.2M |
| 2023-03-13 | 74.35 | $75.86 | 1.1M |
| 2023-03-10 | 73.91 | $75.24 | 905300 |
| 2023-03-09 | 73.58 | $74.17 | 583000 |
| 2023-03-08 | 73.51 | $73.80 | 933220 |
| 2023-03-07 | 73.57 | $73.90 | 994900 |
| 2023-03-06 | 73.61 | $74.03 | 766200 |
| 2023-03-03 | 73.64 | $74.10 | 1.6M |
| 2023-03-02 | 73.66 | $73.57 | 2.4M |
| 2023-03-01 | 73.86 | $73.75 | 1.0M |
| 2023-02-28 | 74.06 | $74.38 | 788525 |
| 2023-02-27 | 74.13 | $74.38 | 713138 |
| 2023-02-24 | 74.21 | $74.24 | 826149 |
| 2023-02-23 | 74.37 | $74.61 | 505936 |
| 2023-02-22 | 74.46 | $74.30 | 678945 |
| 2023-02-21 | 74.67 | $74.22 | 694126 |
| 2023-02-17 | 74.97 | $74.94 | 1.3M |
| 2023-02-16 | 75.12 | $74.78 | 974300 |
| 2023-02-15 | 75.35 | $74.99 | 768006 |
| 2023-02-14 | 75.58 | $75.18 | 821600 |
| 2023-02-13 | 75.80 | $75.50 | 725033 |
| 2023-02-10 | 75.97 | $75.36 | 960900 |
| 2023-02-09 | 76.22 | $75.67 | 850900 |
| 2023-02-08 | 76.43 | $75.96 | 768124 |
| 2023-02-07 | 76.60 | $75.83 | 1.1M |
| 2023-02-06 | 76.84 | $75.91 | 2.2M |
| 2023-02-03 | 77.11 | $76.60 | 1.4M |
| 2023-02-02 | 77.21 | $77.31 | 1.4M |
| 2023-02-01 | 77.10 | $77.24 | 1.4M |
| 2023-01-31 | 76.98 | $76.84 | 812300 |
| 2023-01-30 | 76.96 | $76.47 | 977935 |
| 2023-01-27 | 77.04 | $76.67 | 868637 |
| 2023-01-26 | 77.08 | $76.83 | 751326 |
| 2023-01-25 | 77.06 | $76.96 | 747600 |
| 2023-01-24 | 76.98 | $76.91 | 945800 |
| 2023-01-23 | 76.90 | $76.60 | 1.0M |
| 2023-01-20 | 76.89 | $76.76 | 2.7M |
| 2023-01-19 | 76.82 | $77.14 | 1.8M |
| 2023-01-18 | 76.60 | $77.27 | 1.5M |
| 2023-01-17 | 76.29 | $76.48 | 869100 |
| 2023-01-13 | 76.16 | $76.58 | 1.8M |
| 2023-01-12 | 75.95 | $76.85 | 1.2M |
| 2023-01-11 | 75.62 | $76.24 | 921037 |
| 2023-01-10 | 75.40 | $75.84 | 1.1M |
| 2023-01-09 | 75.25 | $76.12 | 1.8M |
| 2023-01-06 | 74.99 | $75.90 | 710648 |
| 2023-01-05 | 74.74 | $75.03 | 1.1M |
| 2023-01-04 | 74.71 | $75.14 | 655644 |
| 2023-01-03 | 74.65 | $74.71 | 942722 |
| 2022-12-30 | 74.71 | $74.32 | 938343 |
| 2022-12-29 | 74.92 | $74.60 | 2.3M |
| 2022-12-28 | 75.08 | $74.27 | 982100 |
| 2022-12-27 | 75.39 | $74.42 | 1.7M |
| 2022-12-23 | 75.71 | $74.99 | 784132 |
| 2022-12-22 | 75.92 | $75.39 | 1.3M |
| 2022-12-21 | 76.05 | $75.39 | 1.4M |
| 2022-12-20 | 76.19 | $75.22 | 1.1M |
| 2022-12-19 | 76.41 | $75.73 | 1.3M |
| 2022-12-16 | 76.52 | $76.21 | 2.9M |
| 2022-12-15 | 76.48 | $76.32 | 1.5M |
| 2022-12-14 | 76.38 | $76.24 | 1.1M |
| 2022-12-13 | 76.28 | $76.08 | 1.1M |
| 2022-12-12 | 76.20 | $75.49 | 1.1M |
| 2022-12-09 | 76.28 | $75.61 | 846446 |
| 2022-12-08 | 76.31 | $75.96 | 756100 |
| 2022-12-07 | 76.24 | $76.29 | 1.3M |
| 2022-12-06 | 76.03 | $75.72 | 1.5M |
| 2022-12-05 | 75.94 | $75.45 | 2.2M |
| 2022-12-02 | 75.90 | $76.04 | 1.2M |
| 2022-12-01 | 75.65 | $75.86 | 1.7M |
| 2022-11-30 | 75.39 | $75.32 | 1.1M |
| 2022-11-29 | 75.24 | $74.70 | 877400 |
| 2022-11-28 | 75.23 | $74.95 | 1.0M |
| 2022-11-25 | 75.14 | $74.98 | 285629 |
| 2022-11-23 | 75.00 | $74.99 | 643743 |
| 2022-11-22 | 74.81 | $74.68 | 1.2M |
| 2022-11-21 | 74.68 | $74.31 | 1.4M |
| 2022-11-18 | 74.61 | $74.39 | 728217 |
| 2022-11-17 | 74.50 | $74.58 | 1.5M |
| 2022-11-16 | 74.30 | $74.98 | 1.7M |
| 2022-11-15 | 73.91 | $74.56 | 1.8M |
| 2022-11-14 | 73.57 | $74.01 | 913600 |
| 2022-11-11 | 73.32 | $74.23 | 956114 |
| 2022-11-10 | 72.94 | $74.25 | 722900 |
| 2022-11-09 | 72.47 | $72.66 | 816700 |
| 2022-11-08 | 72.40 | $72.49 | 815700 |
| 2022-11-07 | 72.38 | $72.18 | 928828 |
| 2022-11-04 | 72.46 | $72.38 | 1.0M |
| 2022-11-03 | 72.49 | $72.30 | 1.4M |
| 2022-11-02 | 72.55 | $72.55 | 896345 |
| 2022-11-01 | 72.56 | $72.71 | 964200 |
| 2022-10-31 | 72.52 | $72.81 | 837511 |
| 2022-10-28 | 72.45 | $73.08 | 830500 |
| 2022-10-27 | 72.28 | $73.22 | 1.2M |
| 2022-10-26 | 72.03 | $72.86 | 981117 |
| 2022-10-25 | 71.86 | $72.59 | 1.4M |
| 2022-10-24 | 71.75 | $71.95 | 1.0M |
| 2022-10-21 | 71.82 | $71.96 | 903400 |
| 2022-10-20 | 71.93 | $71.64 | 1.9M |
| 2022-10-19 | 72.17 | $72.04 | 873000 |
| 2022-10-18 | 72.35 | $72.77 | 1.3M |
| 2022-10-17 | 72.35 | $72.58 | 3.0M |
| 2022-10-14 | 72.43 | $72.35 | 2.1M |
| 2022-10-13 | 72.61 | $72.82 | 911217 |
| 2022-10-12 | 72.70 | $72.93 | 727600 |
| 2022-10-11 | 72.79 | $72.84 | 810600 |
| 2022-10-10 | 72.93 | $72.79 | 727400 |
| 2022-10-07 | 73.14 | $73.16 | 695200 |
| 2022-10-06 | 73.29 | $73.56 | 1.1M |
| 2022-10-05 | 73.37 | $73.90 | 706502 |
| 2022-10-04 | 73.36 | $74.39 | 1.2M |
| 2022-10-03 | 73.22 | $74.14 | 1.5M |
| 2022-09-30 | 73.14 | $73.48 | 4.0M |
| 2022-09-29 | 73.27 | $73.63 | 896104 |
| 2022-09-28 | 73.40 | $74.06 | 1.0M |
| 2022-09-27 | 73.44 | $72.72 | 1.4M |
| 2022-09-26 | 73.94 | $73.21 | 1.3M |
| 2022-09-23 | 74.40 | $74.27 | 1.4M |
| 2022-09-22 | 74.65 | $74.28 | 1.1M |
| 2022-09-21 | 74.97 | $75.19 | 673610 |
| 2022-09-20 | 75.08 | $75.07 | 2.9M |
| 2022-09-19 | 75.27 | $75.51 | 2.5M |
| 2022-09-16 | 75.38 | $75.60 | 1.0M |
| 2022-09-15 | 75.49 | $75.53 | 1.3M |
| 2022-09-14 | 75.67 | $75.80 | 779714 |
| 2022-09-13 | 75.81 | $75.81 | 902825 |
| 2022-09-12 | 75.99 | $76.24 | 941200 |
| 2022-09-09 | 76.09 | $76.35 | 582557 |
| 2022-09-08 | 76.19 | $76.36 | 665225 |
| 2022-09-07 | 76.32 | $76.50 | 561000 |
| 2022-09-06 | 76.45 | $76.02 | 754600 |
| 2022-09-02 | 76.77 | $76.67 | 562300 |
| 2022-09-01 | 76.96 | $76.43 | 1.1M |
| 2022-08-31 | 77.28 | $76.94 | 396900 |
| 2022-08-30 | 77.53 | $77.36 | 445100 |
| 2022-08-29 | 77.69 | $77.35 | 460200 |
| 2022-08-26 | 77.91 | $77.80 | 872947 |
| 2022-08-25 | 78.03 | $78.06 | 2.2M |
| 2022-08-24 | 78.11 | $77.57 | 761800 |
| 2022-08-23 | 78.35 | $77.77 | 1.7M |
| 2022-08-22 | 78.60 | $77.86 | 556200 |
| 2022-08-19 | 78.87 | $78.24 | 531700 |
| 2022-08-18 | 79.07 | $78.69 | 591000 |
| 2022-08-17 | 79.18 | $78.61 | 725800 |
| 2022-08-16 | 79.34 | $79.13 | 1.1M |
| 2022-08-15 | 79.36 | $79.29 | 692400 |
| 2022-08-12 | 79.32 | $79.09 | 394600 |
| 2022-08-11 | 79.34 | $78.75 | 660810 |
| 2022-08-10 | 79.47 | $79.12 | 575600 |
| 2022-08-09 | 79.50 | $78.86 | 504900 |
| 2022-08-08 | 79.61 | $79.07 | 563016 |
| 2022-08-05 | 79.67 | $78.79 | 504333 |
| 2022-08-04 | 79.82 | $79.71 | 605800 |
| 2022-08-03 | 79.71 | $79.36 | 935000 |
| 2022-08-02 | 79.67 | $78.98 | 605700 |
| 2022-08-01 | 79.73 | $79.93 | 1.3M |
| 2022-07-29 | 79.49 | $79.87 | 800712 |
| 2022-07-28 | 79.20 | $79.73 | 1.1M |
| 2022-07-27 | 78.89 | $79.10 | 519302 |
| 2022-07-26 | 78.71 | $78.80 | 497100 |
| 2022-07-25 | 78.57 | $78.81 | 801900 |
| 2022-07-22 | 78.39 | $79.06 | 720946 |
| 2022-07-21 | 78.09 | $78.37 | 679700 |
| 2022-07-20 | 77.93 | $77.60 | 450149 |
| 2022-07-19 | 77.98 | $77.70 | 487317 |
| 2022-07-18 | 78.01 | $77.82 | 839805 |
| 2022-07-15 | 78.00 | $78.08 | 628600 |
| 2022-07-14 | 77.91 | $77.69 | 641612 |
| 2022-07-13 | 77.92 | $78.12 | 790814 |
| 2022-07-12 | 77.78 | $77.66 | 1.2M |
| 2022-07-11 | 77.76 | $77.76 | 760140 |
| 2022-07-08 | 77.71 | $77.36 | 802500 |
| 2022-07-07 | 77.76 | $77.74 | 2.7M |
| 2022-07-06 | 77.71 | $77.96 | 772738 |
| 2022-07-05 | 77.57 | $78.51 | 977000 |
| 2022-07-01 | 77.23 | $78.33 | 935300 |
| 2022-06-30 | 76.87 | $77.65 | 685400 |
| 2022-06-29 | 76.65 | $77.24 | 1.3M |
| 2022-06-28 | 76.52 | $76.76 | 1.3M |
| 2022-06-27 | 76.52 | $76.76 | 1.1M |
| 2022-06-24 | 76.53 | $77.18 | 1.2M |
| 2022-06-23 | 76.42 | $77.29 | 1.8M |
| 2022-06-22 | 76.25 | $76.86 | 1.4M |
| 2022-06-21 | 76.20 | $76.21 | 1.4M |
| 2022-06-17 | 76.35 | $76.55 | 980815 |
| 2022-06-16 | 76.44 | $76.56 | 1.6M |
| 2022-06-15 | 76.57 | $76.25 | 1.9M |
| 2022-06-14 | 76.82 | $75.37 | 2.0M |
| 2022-06-13 | 77.43 | $75.80 | 1.7M |
| 2022-06-10 | 78.03 | $77.09 | 916800 |
| 2022-06-09 | 78.37 | $77.82 | 718400 |
| 2022-06-08 | 78.54 | $78.03 | 781317 |
| 2022-06-07 | 78.70 | $78.27 | 723002 |
| 2022-06-06 | 78.80 | $78.06 | 1.1M |
| 2022-06-03 | 79.00 | $78.44 | 653100 |
| 2022-06-02 | 79.12 | $78.69 | 1.0M |
| 2022-06-01 | 79.18 | $78.48 | 808743 |
| 2022-05-31 | 79.32 | $79.05 | 827000 |
| 2022-05-27 | 79.31 | $79.64 | 1.0M |
| 2022-05-26 | 79.10 | $79.53 | 833700 |
| 2022-05-25 | 78.88 | $79.41 | 1.6M |
| 2022-05-24 | 78.64 | $79.03 | 1.0M |
| 2022-05-23 | 78.47 | $78.57 | 622188 |
| 2022-05-20 | 78.42 | $78.90 | 820300 |
| 2022-05-19 | 78.25 | $78.65 | 970600 |
| 2022-05-18 | 78.13 | $78.31 | 1.3M |
| 2022-05-17 | 78.09 | $78.09 | 683408 |
| 2022-05-16 | 78.12 | $78.56 | 725900 |
| 2022-05-13 | 78.01 | $78.30 | 1.2M |
| 2022-05-12 | 77.97 | $78.57 | 1.0M |
| 2022-05-11 | 77.84 | $78.39 | 1.4M |
| 2022-05-10 | 77.75 | $78.12 | 1.6M |
| 2022-05-09 | 77.74 | $77.98 | 1.6M |
| 2022-05-06 | 77.78 | $77.59 | 2.2M |
| 2022-05-05 | 77.96 | $77.90 | 1.4M |
| 2022-05-04 | 78.11 | $78.58 | 3.8M |
| 2022-05-03 | 78.07 | $78.03 | 1.1M |
| 2022-05-02 | 78.22 | $77.93 | 1.7M |
| 2022-04-29 | 78.45 | $78.53 | 1.1M |
| 2022-04-28 | 78.54 | $78.87 | 1.6M |
| 2022-04-27 | 78.57 | $79.01 | 3.7M |
| 2022-04-26 | 78.56 | $79.36 | 1.1M |
| 2022-04-25 | 78.46 | $79.02 | 1.6M |
| 2022-04-22 | 78.46 | $78.64 | 1.6M |
| 2022-04-21 | 78.60 | $78.54 | 1.4M |
| 2022-04-20 | 78.82 | $79.11 | 1.3M |
| 2022-04-19 | 78.92 | $78.63 | 1.2M |
| 2022-04-18 | 79.21 | $79.19 | 1.7M |
| 2022-04-14 | 79.41 | $79.36 | 1.5M |
| 2022-04-13 | 79.61 | $79.99 | 1.2M |
| 2022-04-12 | 79.67 | $79.81 | 1.8M |
| 2022-04-11 | 79.82 | $79.42 | 1.6M |
| 2022-04-08 | 80.14 | $79.79 | 1.1M |
| 2022-04-07 | 80.43 | $80.19 | 1.1M |
| 2022-04-06 | 80.66 | $80.36 | 1.2M |
| 2022-04-05 | 80.91 | $80.59 | 1.6M |
| 2022-04-04 | 81.15 | $81.44 | 1.5M |
| 2022-04-01 | 81.19 | $81.34 | 1.4M |
| 2022-03-31 | 81.28 | $81.90 | 2.2M |
| 2022-03-30 | 81.22 | $81.79 | 1.5M |
| 2022-03-29 | 81.20 | $81.63 | 3.1M |
| 2022-03-28 | 81.24 | $81.16 | 1.3M |
| 2022-03-25 | 81.46 | $81.03 | 2.2M |
| 2022-03-24 | 81.77 | $81.74 | 1.1M |
| 2022-03-23 | 81.95 | $81.90 | 2.2M |
| 2022-03-22 | 82.12 | $81.62 | 3.6M |
| 2022-03-21 | 82.43 | $81.93 | 2.0M |
| 2022-03-18 | 82.73 | $82.87 | 836800 |
| 2022-03-17 | 82.80 | $82.65 | 1.4M |
| 2022-03-16 | 82.97 | $82.56 | 1.6M |
| 2022-03-15 | 83.21 | $82.57 | 2.2M |
| 2022-03-14 | 83.51 | $82.50 | 1.2M |
| 2022-03-11 | 83.91 | $83.35 | 1.1M |
| 2022-03-10 | 84.13 | $83.44 | 1.9M |
| 2022-03-09 | 84.37 | $83.83 | 1.4M |
| 2022-03-08 | 84.54 | $84.16 | 2.1M |
| 2022-03-07 | 84.64 | $84.61 | 1.3M |
| 2022-03-04 | 84.63 | $85.10 | 872154 |
| 2022-03-03 | 84.46 | $84.62 | 1.2M |
| 2022-03-02 | 84.41 | $84.40 | 1.3M |
| 2022-03-01 | 84.42 | $85.37 | 1.4M |
| 2022-02-28 | 84.13 | $84.89 | 1.2M |
| 2022-02-25 | 83.93 | $84.20 | 1.3M |
| 2022-02-24 | 83.92 | $84.16 | 2.4M |
| 2022-02-23 | 83.92 | $83.99 | 1.1M |
| 2022-02-22 | 83.99 | $84.35 | 1.4M |
| 2022-02-18 | 83.96 | $84.42 | 1.2M |
| 2022-02-17 | 83.92 | $84.27 | 1.3M |
| 2022-02-16 | 83.93 | $84.04 | 1.3M |
| 2022-02-15 | 84.02 | $83.91 | 1.4M |
| 2022-02-14 | 84.18 | $84.10 | 1.0M |
| 2022-02-11 | 84.33 | $84.52 | 1.5M |
| 2022-02-10 | 84.39 | $83.88 | 1.5M |
| 2022-02-09 | 84.67 | $84.66 | 1.1M |
| 2022-02-08 | 84.79 | $84.56 | 877823 |
| 2022-02-07 | 84.96 | $84.83 | 2.6M |
| 2022-02-04 | 85.10 | $84.76 | 2.0M |
| 2022-02-03 | 85.30 | $85.33 | 1.7M |
| 2022-02-02 | 85.37 | $85.66 | 880027 |
| 2022-02-01 | 85.36 | $85.61 | 1.7M |
| 2022-01-31 | 85.38 | $85.77 | 1.1M |
| 2022-01-28 | 85.35 | $85.70 | 1.6M |
| 2022-01-27 | 85.35 | $85.57 | 1.5M |
| 2022-01-26 | 85.40 | $85.42 | 4.4M |
| 2022-01-25 | 85.52 | $85.94 | 1.3M |
| 2022-01-24 | 85.52 | $86.00 | 1.5M |
| 2022-01-21 | 85.50 | $86.06 | 1.3M |
| 2022-01-20 | 85.48 | $85.67 | 1.0M |
| 2022-01-19 | 85.58 | $85.65 | 780900 |
| 2022-01-18 | 85.73 | $85.50 | 1.5M |
| 2022-01-14 | 85.97 | $86.04 | 915049 |
| 2022-01-13 | 86.10 | $86.54 | 1.4M |
| 2022-01-12 | 86.12 | $86.37 | 2.2M |
| 2022-01-11 | 86.20 | $86.33 | 913023 |
| 2022-01-10 | 86.33 | $86.14 | 1.2M |
| 2022-01-07 | 86.57 | $86.21 | 902626 |
| 2022-01-06 | 86.84 | $86.48 | 830700 |
| 2022-01-05 | 87.09 | $86.70 | 838650 |
| 2022-01-04 | 87.34 | $87.05 | 1.3M |
| 2022-01-03 | 87.54 | $87.06 | 673606 |
| 2021-12-31 | 87.79 | $87.62 | 647914 |
| 2021-12-30 | 87.92 | $87.71 | 917600 |
| 2021-12-29 | 88.05 | $87.51 | 1.1M |
| 2021-12-28 | 88.28 | $87.81 | 1.2M |
| 2021-12-27 | 88.48 | $87.79 | 1.3M |
| 2021-12-23 | 88.72 | $87.72 | 639648 |
| 2021-12-22 | 89.03 | $88.93 | 803600 |
| 2021-12-21 | 89.03 | $88.85 | 1.0M |
| 2021-12-20 | 89.06 | $89.10 | 603700 |
| 2021-12-17 | 89.00 | $89.12 | 598800 |
| 2021-12-16 | 88.93 | $89.08 | 615908 |
| 2021-12-15 | 88.86 | $88.76 | 931700 |
| 2021-12-14 | 88.86 | $88.84 | 554400 |
| 2021-12-13 | 88.84 | $89.01 | 539200 |
| 2021-12-10 | 88.76 | $88.67 | 617123 |
| 2021-12-09 | 88.78 | $88.65 | 726306 |
| 2021-12-08 | 88.80 | $88.52 | 1.0M |
| 2021-12-07 | 88.86 | $88.74 | 937800 |
| 2021-12-06 | 88.87 | $88.93 | 837200 |
| 2021-12-03 | 88.82 | $89.20 | 914200 |
| 2021-12-02 | 88.67 | $88.80 | 891900 |
| 2021-12-01 | 88.61 | $88.92 | 1.1M |
| 2021-11-30 | 88.51 | $88.99 | 1.1M |
| 2021-11-29 | 88.36 | $88.68 | 1.1M |
| 2021-11-26 | 88.27 | $88.74 | 470549 |
| 2021-11-24 | 88.16 | $87.96 | 701926 |
| 2021-11-23 | 88.27 | $87.84 | 1.3M |
| 2021-11-22 | 88.44 | $88.15 | 851600 |
| 2021-11-19 | 88.56 | $88.71 | 3.5M |
| 2021-11-18 | 88.53 | $88.54 | 977019 |
| 2021-11-17 | 88.55 | $88.49 | 777101 |
| 2021-11-16 | 88.59 | $88.25 | 640913 |
| 2021-11-15 | 88.72 | $88.31 | 577911 |
| 2021-11-12 | 88.85 | $88.66 | 1.0M |
| 2021-11-11 | 88.91 | $88.47 | 451000 |
| 2021-11-10 | 89.04 | $88.74 | 1.1M |
| 2021-11-09 | 89.12 | $89.41 | 826731 |
| 2021-11-08 | 89.00 | $89.16 | 999383 |
| 2021-11-05 | 88.93 | $89.49 | 1.2M |
| 2021-11-04 | 88.74 | $89.07 | 889200 |
| 2021-11-03 | 88.65 | $88.77 | 1.0M |
| 2021-11-02 | 88.63 | $88.89 | 762008 |
| 2021-11-01 | 88.57 | $88.66 | 1.2M |
| 2021-10-29 | 88.58 | $88.84 | 1.2M |
| 2021-10-28 | 88.54 | $88.85 | 956102 |
| 2021-10-27 | 88.49 | $88.99 | 1.0M |
| 2021-10-26 | 88.40 | $88.72 | 728940 |
| 2021-10-25 | 88.37 | $88.60 | 728900 |
| 2021-10-22 | 88.38 | $88.48 | 793400 |
| 2021-10-21 | 88.44 | $88.34 | 753300 |
| 2021-10-20 | 88.57 | $88.55 | 771522 |
| 2021-10-19 | 88.66 | $88.58 | 635100 |
| 2021-10-18 | 88.77 | $88.81 | 963804 |
| 2021-10-15 | 88.84 | $88.98 | 680200 |
| 2021-10-14 | 88.87 | $89.30 | 875100 |
| 2021-10-13 | 88.82 | $89.10 | 1.0M |
| 2021-10-12 | 88.83 | $88.99 | 1.1M |
| 2021-10-11 | 88.88 | $88.69 | 360100 |
| 2021-10-08 | 89.05 | $88.89 | 1.1M |
| 2021-10-07 | 89.20 | $89.07 | 673729 |
| 2021-10-06 | 89.33 | $89.37 | 1.0M |
| 2021-10-05 | 89.40 | $89.40 | 1.0M |
| 2021-10-04 | 89.48 | $89.59 | 1.1M |
| 2021-10-01 | 89.52 | $89.66 | 787100 |
| 2021-09-30 | 89.56 | $89.44 | 873500 |
| 2021-09-29 | 89.68 | $89.42 | 807300 |
| 2021-09-28 | 89.84 | $89.41 | 740300 |
| 2021-09-27 | 90.05 | $89.70 | 715400 |
| 2021-09-24 | 90.21 | $89.87 | 656640 |
| 2021-09-23 | 90.35 | $90.04 | 1.1M |
| 2021-09-22 | 90.47 | $90.55 | 943600 |
| 2021-09-21 | 90.46 | $90.52 | 774243 |
| 2021-09-20 | 90.46 | $90.54 | 567041 |
| 2021-09-17 | 90.45 | $90.28 | 639224 |
| 2021-09-16 | 90.52 | $90.45 | 897300 |
| 2021-09-15 | 90.55 | $90.67 | 896018 |
| 2021-09-14 | 90.53 | $90.75 | 882700 |
| 2021-09-13 | 90.47 | $90.53 | 2.9M |
| 2021-09-10 | 90.47 | $90.50 | 747134 |
| 2021-09-09 | 90.48 | $90.65 | 728246 |
| 2021-09-08 | 90.45 | $90.45 | 698200 |
| 2021-09-07 | 90.48 | $90.25 | 889800 |
| 2021-09-03 | 90.57 | $90.57 | 707534 |
| 2021-09-02 | 90.59 | $90.68 | 639247 |
| 2021-09-01 | 90.58 | $90.57 | 629920 |
| 2021-08-31 | 90.60 | $90.74 | 993232 |
| 2021-08-30 | 90.57 | $90.78 | 536731 |
| 2021-08-27 | 90.52 | $90.66 | 425049 |
| 2021-08-26 | 90.50 | $90.38 | 446379 |
| 2021-08-25 | 90.57 | $90.40 | 586606 |
| 2021-08-24 | 90.65 | $90.62 | 807600 |
| 2021-08-23 | 90.68 | $90.81 | 548113 |
| 2021-08-20 | 90.65 | $90.72 | 632100 |
| 2021-08-19 | 90.64 | $90.81 | 768732 |
| 2021-08-18 | 90.61 | $90.65 | 820200 |
| 2021-08-17 | 90.62 | $90.74 | 745332 |
| 2021-08-16 | 90.61 | $90.83 | 594125 |
| 2021-08-13 | 90.56 | $90.66 | 498739 |
| 2021-08-12 | 90.56 | $90.32 | 948356 |
| 2021-08-11 | 90.67 | $90.35 | 1.1M |
| 2021-08-10 | 90.79 | $90.24 | 861900 |
| 2021-08-09 | 90.98 | $90.39 | 686775 |
| 2021-08-06 | 91.15 | $90.57 | 890512 |
| 2021-08-05 | 91.30 | $90.99 | 485400 |
| 2021-08-04 | 91.35 | $91.25 | 621018 |
| 2021-08-03 | 91.33 | $91.32 | 1.3M |
| 2021-08-02 | 91.27 | $91.29 | 805307 |
| 2021-07-30 | 91.20 | $91.12 | 582301 |
| 2021-07-29 | 91.16 | $90.98 | 934000 |
| 2021-07-28 | 91.16 | $91.17 | 899040 |
| 2021-07-27 | 91.08 | $91.07 | 535900 |
| 2021-07-26 | 91.02 | $90.85 | 682500 |
| 2021-07-23 | 91.01 | $90.90 | 778900 |
| 2021-07-22 | 90.98 | $90.96 | 869900 |
| 2021-07-21 | 90.92 | $90.76 | 749227 |
| 2021-07-20 | 90.90 | $91.07 | 754900 |
| 2021-07-19 | 90.77 | $91.15 | 882300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.19
2026-07-17
Close Price
$76.14
Vol: 8.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.09
Average
48.18
Maximum
72.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.19 | $76.14 | 8.0M |
| 2026-07-16 | 45.40 | $76.09 | 1.2M |
| 2026-07-15 | 45.91 | $76.13 | 1.3M |
| 2026-07-14 | 42.72 | $75.92 | 1.6M |
| 2026-07-13 | 39.48 | $75.72 | 1.8M |
| 2026-07-10 | 42.94 | $76.02 | 1.4M |
| 2026-07-09 | 43.66 | $76.08 | 1.2M |
| 2026-07-08 | 41.79 | $75.96 | 1.7M |
| 2026-07-07 | 43.39 | $76.10 | 1.6M |
| 2026-07-06 | 47.85 | $76.46 | 1.4M |
| 2026-07-02 | 47.42 | $76.43 | 1.2M |
| 2026-07-01 | 45.73 | $76.31 | 1.3M |
| 2026-06-30 | 50.78 | $76.70 | 2.9M |
| 2026-06-29 | 55.73 | $77.03 | 1.3M |
| 2026-06-26 | 55.22 | $76.99 | 1.2M |
| 2026-06-25 | 53.47 | $76.85 | 1.2M |
| 2026-06-24 | 52.59 | $76.78 | 1.2M |
| 2026-06-23 | 47.74 | $76.42 | 1.3M |
| 2026-06-22 | 46.59 | $76.34 | 1.3M |
| 2026-06-18 | 49.03 | $76.53 | 1.5M |
| 2026-06-17 | 45.92 | $76.31 | 1.9M |
| 2026-06-16 | 50.88 | $76.68 | 955000 |
| 2026-06-15 | 49.19 | $76.56 | 1.2M |
| 2026-06-12 | 48.06 | $76.48 | 1.6M |
| 2026-06-11 | 49.36 | $76.58 | 1.9M |
| 2026-06-10 | 42.19 | $76.10 | 1.4M |
| 2026-06-09 | 43.16 | $76.18 | 1.8M |
| 2026-06-08 | 40.39 | $76.01 | 1.5M |
| 2026-06-05 | 40.84 | $76.05 | 1.6M |
| 2026-06-04 | 45.46 | $76.44 | 1.1M |
| 2026-06-03 | 43.91 | $76.34 | 1.6M |
| 2026-06-02 | 46.02 | $76.51 | 1.8M |
| 2026-06-01 | 45.14 | $76.45 | 1.8M |
| 2026-05-29 | 50.36 | $76.85 | 1.3M |
| 2026-05-28 | 49.10 | $76.76 | 1.6M |
| 2026-05-27 | 47.12 | $76.62 | 1.3M |
| 2026-05-26 | 46.56 | $76.58 | 1.3M |
| 2026-05-22 | 42.48 | $76.30 | 1.5M |
| 2026-05-21 | 41.41 | $76.23 | 2.7M |
| 2026-05-20 | 40.97 | $76.20 | 2.2M |
| 2026-05-19 | 33.47 | $75.73 | 2.0M |
| 2026-05-18 | 36.16 | $76.02 | 2.0M |
| 2026-05-15 | 36.55 | $76.06 | 1.8M |
| 2026-05-14 | 41.84 | $76.56 | 1.3M |
| 2026-05-13 | 42.55 | $76.62 | 1.3M |
| 2026-05-12 | 42.08 | $76.59 | 1.4M |
| 2026-05-11 | 44.70 | $76.82 | 1.0M |
| 2026-05-08 | 47.00 | $77.01 | 2.1M |
| 2026-05-07 | 43.98 | $76.80 | 1.7M |
| 2026-05-06 | 46.75 | $77.03 | 1.3M |
| 2026-05-05 | 41.58 | $76.69 | 1.7M |
| 2026-05-04 | 39.95 | $76.59 | 1.6M |
| 2026-05-01 | 42.54 | $76.82 | 2.1M |
| 2026-04-30 | 44.95 | $77.02 | 1.7M |
| 2026-04-29 | 42.64 | $76.87 | 2.4M |
| 2026-04-28 | 47.02 | $77.22 | 1.2M |
| 2026-04-27 | 47.82 | $77.28 | 1.2M |
| 2026-04-24 | 49.69 | $77.42 | 1.5M |
| 2026-04-23 | 48.04 | $77.30 | 1.3M |
| 2026-04-22 | 49.72 | $77.43 | 1.3M |
| 2026-04-21 | 48.53 | $77.34 | 1.9M |
| 2026-04-20 | 52.47 | $77.64 | 1.4M |
| 2026-04-17 | 52.60 | $77.65 | 1.1M |
| 2026-04-16 | 48.44 | $77.32 | 1.2M |
| 2026-04-15 | 50.09 | $77.45 | 1.1M |
| 2026-04-14 | 51.49 | $77.56 | 1.5M |
| 2026-04-13 | 48.89 | $77.35 | 1.3M |
| 2026-04-10 | 46.42 | $77.16 | 2.7M |
| 2026-04-09 | 48.17 | $77.31 | 1.3M |
| 2026-04-08 | 47.42 | $77.25 | 3.6M |
| 2026-04-07 | 45.15 | $77.07 | 2.0M |
| 2026-04-06 | 43.22 | $76.92 | 2.0M |
| 2026-04-02 | 44.82 | $77.08 | 2.1M |
| 2026-04-01 | 42.54 | $76.90 | 2.4M |
| 2026-03-31 | 45.31 | $77.18 | 2.8M |
| 2026-03-30 | 42.12 | $76.93 | 2.9M |
| 2026-03-27 | 36.33 | $76.52 | 2.7M |
| 2026-03-26 | 36.33 | $76.52 | 2.8M |
| 2026-03-25 | 41.34 | $77.07 | 2.4M |
| 2026-03-24 | 36.83 | $76.77 | 3.8M |
| 2026-03-23 | 38.91 | $76.99 | 4.7M |
| 2026-03-20 | 34.26 | $76.70 | 2.8M |
| 2026-03-19 | 40.89 | $77.35 | 3.3M |
| 2026-03-18 | 40.04 | $77.30 | 3.4M |
| 2026-03-17 | 44.27 | $77.65 | 1.6M |
| 2026-03-16 | 40.88 | $77.45 | 1.8M |
| 2026-03-13 | 35.48 | $77.16 | 2.3M |
| 2026-03-12 | 36.58 | $77.26 | 2.6M |
| 2026-03-11 | 40.62 | $77.60 | 2.3M |
| 2026-03-10 | 45.24 | $77.93 | 1.9M |
| 2026-03-09 | 48.92 | $78.16 | 2.3M |
| 2026-03-06 | 44.64 | $77.93 | 2.4M |
| 2026-03-05 | 46.07 | $78.02 | 2.8M |
| 2026-03-04 | 50.34 | $78.27 | 2.9M |
| 2026-03-03 | 51.62 | $78.34 | 2.4M |
| 2026-03-02 | 52.88 | $78.41 | 2.4M |
| 2026-02-27 | 66.68 | $79.03 | 1.9M |
| 2026-02-26 | 63.63 | $78.82 | 2.2M |
| 2026-02-25 | 61.56 | $78.69 | 1.5M |
| 2026-02-24 | 62.87 | $78.74 | 1.6M |
| 2026-02-23 | 64.16 | $78.79 | 1.8M |
| 2026-02-20 | 60.61 | $78.56 | 1.9M |
| 2026-02-19 | 60.45 | $78.55 | 1.9M |
| 2026-02-18 | 59.51 | $78.49 | 2.4M |
| 2026-02-17 | 62.34 | $78.61 | 1.8M |
| 2026-02-13 | 62.20 | $78.60 | 2.1M |
| 2026-02-12 | 58.30 | $78.34 | 2.2M |
| 2026-02-11 | 51.74 | $77.98 | 2.1M |
| 2026-02-10 | 54.93 | $78.12 | 1.6M |
| 2026-02-09 | 50.59 | $77.91 | 1.6M |
| 2026-02-06 | 49.93 | $77.88 | 2.1M |
| 2026-02-05 | 50.35 | $77.90 | 2.1M |
| 2026-02-04 | 40.84 | $77.50 | 3.8M |
| 2026-02-03 | 41.41 | $77.53 | 2.1M |
| 2026-02-02 | 40.62 | $77.50 | 2.7M |
| 2026-01-30 | 48.14 | $77.87 | 2.1M |
| 2026-01-29 | 48.37 | $77.88 | 2.6M |
| 2026-01-28 | 46.68 | $77.81 | 1.9M |
| 2026-01-27 | 47.74 | $77.86 | 1.7M |
| 2026-01-26 | 48.37 | $77.89 | 1.7M |
| 2026-01-23 | 46.82 | $77.82 | 2.2M |
| 2026-01-22 | 45.03 | $77.74 | 3.3M |
| 2026-01-21 | 45.03 | $77.74 | 3.1M |
| 2026-01-20 | 40.02 | $77.52 | 3.5M |
| 2026-01-16 | 44.38 | $77.77 | 1.9M |
| 2026-01-15 | 48.18 | $77.96 | 1.8M |
| 2026-01-14 | 51.49 | $78.11 | 3.1M |
| 2026-01-13 | 49.05 | $78.00 | 2.0M |
| 2026-01-12 | 46.50 | $77.89 | 2.4M |
| 2026-01-09 | 47.95 | $77.96 | 2.6M |
| 2026-01-08 | 46.36 | $77.89 | 2.2M |
| 2026-01-07 | 50.33 | $78.08 | 2.3M |
| 2026-01-06 | 49.02 | $78.02 | 2.0M |
| 2026-01-05 | 48.81 | $78.01 | 2.2M |
| 2026-01-02 | 45.33 | $77.85 | 2.0M |
| 2025-12-31 | 45.88 | $77.88 | 2.2M |
| 2025-12-30 | 50.16 | $78.10 | 2.6M |
| 2025-12-29 | 51.20 | $78.15 | 2.1M |
| 2025-12-26 | 49.21 | $78.05 | 1.4M |
| 2025-12-24 | 47.17 | $77.95 | 1.2M |
| 2025-12-23 | 43.28 | $77.77 | 1.6M |
| 2025-12-22 | 43.96 | $77.81 | 2.0M |
| 2025-12-19 | 44.63 | $77.85 | 2.8M |
| 2025-12-18 | 47.02 | $77.99 | 2.3M |
| 2025-12-17 | 48.60 | $78.08 | 1.6M |
| 2025-12-16 | 48.78 | $78.09 | 1.5M |
| 2025-12-15 | 46.03 | $77.94 | 1.3M |
| 2025-12-12 | 44.71 | $77.87 | 1.8M |
| 2025-12-11 | 47.38 | $78.04 | 2.2M |
| 2025-12-10 | 47.53 | $78.05 | 2.2M |
| 2025-12-09 | 43.01 | $77.80 | 1.6M |
| 2025-12-08 | 44.32 | $77.89 | 2.4M |
| 2025-12-05 | 46.71 | $78.05 | 1.5M |
| 2025-12-04 | 48.26 | $78.15 | 1.6M |
| 2025-12-03 | 51.51 | $78.35 | 2.8M |
| 2025-12-02 | 48.72 | $78.18 | 1.8M |
| 2025-12-01 | 47.89 | $78.13 | 1.7M |
| 2025-11-28 | 58.59 | $78.72 | 1.1M |
| 2025-11-26 | 61.01 | $78.83 | 1.9M |
| 2025-11-25 | 59.42 | $78.72 | 2.3M |
| 2025-11-24 | 56.67 | $78.54 | 1.9M |
| 2025-11-21 | 54.22 | $78.39 | 2.1M |
| 2025-11-20 | 50.11 | $78.16 | 1.9M |
| 2025-11-19 | 47.58 | $78.03 | 1.6M |
| 2025-11-18 | 48.30 | $78.07 | 1.8M |
| 2025-11-17 | 46.18 | $77.96 | 1.5M |
| 2025-11-14 | 45.22 | $77.91 | 2.4M |
| 2025-11-13 | 46.98 | $78.02 | 1.5M |
| 2025-11-12 | 50.38 | $78.22 | 1.4M |
| 2025-11-11 | 51.44 | $78.28 | 1.0M |
| 2025-11-10 | 46.44 | $78.00 | 1.6M |
| 2025-11-07 | 47.44 | $78.06 | 1.6M |
| 2025-11-06 | 47.76 | $78.08 | 1.4M |
| 2025-11-05 | 41.08 | $77.73 | 2.6M |
| 2025-11-04 | 45.15 | $77.99 | 1.7M |
| 2025-11-03 | 43.31 | $77.90 | 2.0M |
| 2025-10-31 | 49.27 | $78.24 | 1.8M |
| 2025-10-30 | 49.65 | $78.26 | 2.2M |
| 2025-10-29 | 52.14 | $78.39 | 1.9M |
| 2025-10-28 | 61.92 | $78.82 | 1.5M |
| 2025-10-27 | 61.12 | $78.77 | 1.9M |
| 2025-10-24 | 60.80 | $78.75 | 1.4M |
| 2025-10-23 | 59.56 | $78.67 | 1.5M |
| 2025-10-22 | 63.64 | $78.84 | 2.1M |
| 2025-10-21 | 63.50 | $78.83 | 1.3M |
| 2025-10-20 | 62.40 | $78.75 | 1.3M |
| 2025-10-17 | 60.72 | $78.63 | 1.5M |
| 2025-10-16 | 63.65 | $78.76 | 2.1M |
| 2025-10-15 | 59.66 | $78.48 | 1.4M |
| 2025-10-14 | 60.11 | $78.50 | 1.4M |
| 2025-10-13 | 58.48 | $78.39 | 863048 |
| 2025-10-10 | 56.00 | $78.23 | 1.7M |
| 2025-10-09 | 50.16 | $77.90 | 1.2M |
| 2025-10-08 | 51.94 | $77.99 | 1.1M |
| 2025-10-07 | 52.53 | $78.02 | 1.2M |
| 2025-10-06 | 50.01 | $77.88 | 1.3M |
| 2025-10-03 | 53.08 | $78.04 | 1.8M |
| 2025-10-02 | 55.93 | $78.18 | 2.0M |
| 2025-10-01 | 54.43 | $78.09 | 2.0M |
| 2025-09-30 | 54.43 | $78.09 | 2.5M |
| 2025-09-29 | 54.62 | $78.10 | 1.2M |
| 2025-09-26 | 51.97 | $77.93 | 1.3M |
| 2025-09-25 | 51.97 | $77.93 | 2.7M |
| 2025-09-24 | 55.04 | $78.11 | 920203 |
| 2025-09-23 | 58.51 | $78.30 | 1.3M |
| 2025-09-22 | 56.45 | $78.15 | 1.1M |
| 2025-09-19 | 58.28 | $78.25 | 1.2M |
| 2025-09-18 | 58.64 | $78.27 | 1.3M |
| 2025-09-17 | 61.35 | $78.42 | 1.6M |
| 2025-09-16 | 64.56 | $78.59 | 1.4M |
| 2025-09-15 | 64.14 | $78.55 | 1.1M |
| 2025-09-12 | 62.78 | $78.42 | 1.3M |
| 2025-09-11 | 65.51 | $78.57 | 1.4M |
| 2025-09-10 | 64.33 | $78.45 | 1.1M |
| 2025-09-09 | 62.62 | $78.28 | 1.8M |
| 2025-09-08 | 64.88 | $78.41 | 1.3M |
| 2025-09-05 | 63.43 | $78.26 | 1.6M |
| 2025-09-04 | 60.09 | $77.94 | 1.1M |
| 2025-09-03 | 55.76 | $77.58 | 1.5M |
| 2025-09-02 | 52.79 | $77.36 | 1.3M |
| 2025-08-29 | 60.51 | $77.80 | 1.4M |
| 2025-08-28 | 61.68 | $77.86 | 1.4M |
| 2025-08-27 | 60.47 | $77.76 | 1.3M |
| 2025-08-26 | 59.12 | $77.65 | 1.2M |
| 2025-08-25 | 56.84 | $77.47 | 940137 |
| 2025-08-22 | 58.93 | $77.59 | 1.1M |
| 2025-08-21 | 52.90 | $77.15 | 1.3M |
| 2025-08-20 | 57.06 | $77.38 | 859136 |
| 2025-08-19 | 56.21 | $77.32 | 1.1M |
| 2025-08-18 | 53.89 | $77.16 | 1.0M |
| 2025-08-15 | 55.10 | $77.23 | 890130 |
| 2025-08-14 | 56.48 | $77.31 | 1.0M |
| 2025-08-13 | 60.82 | $77.55 | 999400 |
| 2025-08-12 | 57.31 | $77.28 | 1.0M |
| 2025-08-11 | 56.63 | $77.23 | 1.0M |
| 2025-08-08 | 56.37 | $77.21 | 6.3M |
| 2025-08-07 | 59.11 | $77.37 | 1.8M |
| 2025-08-06 | 60.34 | $77.44 | 1.4M |
| 2025-08-05 | 60.34 | $77.44 | 1.4M |
| 2025-08-04 | 61.32 | $77.50 | 1.1M |
| 2025-08-01 | 60.40 | $77.41 | 2.1M |
| 2025-07-31 | 54.47 | $76.89 | 1.1M |
| 2025-07-30 | 54.10 | $76.86 | 1.7M |
| 2025-07-29 | 57.09 | $77.06 | 1.1M |
| 2025-07-28 | 52.75 | $76.71 | 1.1M |
| 2025-07-25 | 54.23 | $76.81 | 1.2M |
| 2025-07-24 | 52.05 | $76.64 | 1.2M |
| 2025-07-23 | 53.77 | $76.76 | 1.1M |
| 2025-07-22 | 56.43 | $76.94 | 1.0M |
| 2025-07-21 | 54.66 | $76.79 | 1.1M |
| 2025-07-18 | 51.66 | $76.55 | 956600 |
| 2025-07-17 | 49.41 | $76.38 | 3.0M |
| 2025-07-16 | 49.14 | $76.36 | 1.5M |
| 2025-07-15 | 46.49 | $76.16 | 1.6M |
| 2025-07-14 | 49.69 | $76.42 | 1.3M |
| 2025-07-11 | 49.57 | $76.41 | 1.7M |
| 2025-07-10 | 53.28 | $76.70 | 1.2M |
| 2025-07-09 | 53.54 | $76.72 | 1.1M |
| 2025-07-08 | 49.65 | $76.39 | 893619 |
| 2025-07-07 | 51.26 | $76.52 | 1.1M |
| 2025-07-03 | 53.93 | $76.73 | 1.3M |
| 2025-07-02 | 56.47 | $76.92 | 1.2M |
| 2025-07-01 | 57.69 | $77.01 | 1.0M |
| 2025-06-30 | 62.38 | $77.34 | 1.0M |
| 2025-06-27 | 60.04 | $77.09 | 1.8M |
| 2025-06-26 | 62.25 | $77.24 | 1.1M |
| 2025-06-25 | 59.92 | $76.99 | 1.2M |
| 2025-06-24 | 59.54 | $76.95 | 1.1M |
| 2025-06-23 | 57.22 | $76.71 | 1.2M |
| 2025-06-20 | 54.77 | $76.47 | 946216 |
| 2025-06-18 | 53.82 | $76.38 | 977743 |
| 2025-06-17 | 53.20 | $76.32 | 1.0M |
| 2025-06-16 | 50.58 | $76.07 | 1.0M |
| 2025-06-13 | 52.14 | $76.21 | 1.0M |
| 2025-06-12 | 54.76 | $76.44 | 1.1M |
| 2025-06-11 | 52.18 | $76.18 | 1.4M |
| 2025-06-10 | 49.09 | $75.89 | 4.7M |
| 2025-06-09 | 47.65 | $75.76 | 8.8M |
| 2025-06-06 | 46.66 | $75.67 | 1.5M |
| 2025-06-05 | 51.73 | $76.16 | 1.9M |
| 2025-06-04 | 54.12 | $76.37 | 1.5M |
| 2025-06-03 | 49.47 | $75.93 | 1.5M |
| 2025-06-02 | 49.58 | $75.94 | 1.4M |
| 2025-05-30 | 54.96 | $76.41 | 1.2M |
| 2025-05-29 | 52.89 | $76.21 | 1.7M |
| 2025-05-28 | 49.71 | $75.92 | 1.3M |
| 2025-05-27 | 51.65 | $76.09 | 1.1M |
| 2025-05-23 | 47.78 | $75.75 | 939139 |
| 2025-05-22 | 45.96 | $75.60 | 1.6M |
| 2025-05-21 | 42.82 | $75.35 | 1.1M |
| 2025-05-20 | 47.79 | $75.82 | 1.7M |
| 2025-05-19 | 48.35 | $75.87 | 1.5M |
| 2025-05-16 | 48.35 | $75.87 | 1.7M |
| 2025-05-15 | 48.13 | $75.85 | 1.8M |
| 2025-05-14 | 42.62 | $75.38 | 1.8M |
| 2025-05-13 | 44.94 | $75.62 | 1.5M |
| 2025-05-12 | 45.03 | $75.63 | 1.5M |
| 2025-05-09 | 47.98 | $75.93 | 1.1M |
| 2025-05-08 | 47.66 | $75.90 | 1.2M |
| 2025-05-07 | 52.32 | $76.35 | 1.4M |
| 2025-05-06 | 50.80 | $76.20 | 885247 |
| 2025-05-05 | 49.25 | $76.05 | 799248 |
| 2025-05-02 | 49.95 | $76.12 | 1.7M |
| 2025-05-01 | 53.86 | $76.50 | 1.3M |
| 2025-04-30 | 59.98 | $77.02 | 1.2M |
| 2025-04-29 | 59.47 | $76.96 | 943164 |
| 2025-04-28 | 57.88 | $76.77 | 953502 |
| 2025-04-25 | 55.88 | $76.54 | 673700 |
| 2025-04-24 | 53.32 | $76.26 | 954900 |
| 2025-04-23 | 48.44 | $75.78 | 1.2M |
| 2025-04-22 | 47.58 | $75.70 | 928627 |
| 2025-04-21 | 46.94 | $75.64 | 1.5M |
| 2025-04-17 | 50.42 | $76.00 | 963600 |
| 2025-04-16 | 52.06 | $76.16 | 2.5M |
| 2025-04-15 | 48.60 | $75.81 | 790500 |
| 2025-04-14 | 45.85 | $75.55 | 1.1M |
| 2025-04-11 | 39.97 | $75.05 | 2.2M |
| 2025-04-10 | 42.42 | $75.33 | 1.5M |
| 2025-04-09 | 47.78 | $75.87 | 2.6M |
| 2025-04-08 | 46.71 | $75.78 | 7.3M |
| 2025-04-07 | 51.98 | $76.25 | 7.2M |
| 2025-04-04 | 64.84 | $77.12 | 3.0M |
| 2025-04-03 | 64.17 | $77.05 | 1.6M |
| 2025-04-02 | 58.27 | $76.51 | 1.3M |
| 2025-04-01 | 58.61 | $76.53 | 1.4M |
| 2025-03-31 | 59.27 | $76.57 | 1.0M |
| 2025-03-28 | 57.46 | $76.41 | 937600 |
| 2025-03-27 | 51.88 | $75.97 | 1.0M |
| 2025-03-26 | 52.17 | $75.99 | 1.2M |
| 2025-03-25 | 54.38 | $76.14 | 961318 |
| 2025-03-24 | 52.87 | $76.02 | 777100 |
| 2025-03-21 | 58.39 | $76.38 | 717700 |
| 2025-03-20 | 58.72 | $76.40 | 939400 |
| 2025-03-19 | 58.05 | $76.34 | 887625 |
| 2025-03-18 | 55.33 | $76.10 | 918642 |
| 2025-03-17 | 53.90 | $75.98 | 1.1M |
| 2025-03-14 | 53.07 | $75.91 | 1.3M |
| 2025-03-13 | 55.51 | $76.09 | 1.7M |
| 2025-03-12 | 53.00 | $75.87 | 1.3M |
| 2025-03-11 | 55.72 | $76.07 | 1.4M |
| 2025-03-10 | 59.63 | $76.34 | 1.0M |
| 2025-03-07 | 55.57 | $75.97 | 1.4M |
| 2025-03-06 | 56.59 | $76.04 | 1.1M |
| 2025-03-05 | 57.89 | $76.13 | 1.9M |
| 2025-03-04 | 62.44 | $76.43 | 2.1M |
| 2025-03-03 | 64.70 | $76.57 | 1.4M |
| 2025-02-28 | 65.02 | $76.59 | 1.5M |
| 2025-02-27 | 62.09 | $76.26 | 1.1M |
| 2025-02-26 | 63.31 | $76.34 | 910400 |
| 2025-02-25 | 62.07 | $76.20 | 1.5M |
| 2025-02-24 | 57.39 | $75.72 | 1.3M |
| 2025-02-21 | 55.99 | $75.59 | 1.4M |
| 2025-02-20 | 52.45 | $75.28 | 1.2M |
| 2025-02-19 | 50.63 | $75.13 | 1.1M |
| 2025-02-18 | 49.40 | $75.03 | 1.1M |
| 2025-02-14 | 53.04 | $75.32 | 816434 |
| 2025-02-13 | 49.50 | $75.03 | 1.0M |
| 2025-02-12 | 43.83 | $74.62 | 1.4M |
| 2025-02-11 | 48.78 | $75.01 | 1.3M |
| 2025-02-10 | 50.74 | $75.15 | 1.1M |
| 2025-02-07 | 50.33 | $75.12 | 1.3M |
| 2025-02-06 | 53.84 | $75.37 | 1.2M |
| 2025-02-05 | 55.00 | $75.45 | 1.4M |
| 2025-02-04 | 50.56 | $75.10 | 1.3M |
| 2025-02-03 | 48.48 | $74.95 | 2.6M |
| 2025-01-31 | 51.78 | $75.19 | 1.2M |
| 2025-01-30 | 53.07 | $75.28 | 1.1M |
| 2025-01-29 | 51.55 | $75.16 | 895000 |
| 2025-01-28 | 52.63 | $75.24 | 1.1M |
| 2025-01-27 | 52.27 | $75.21 | 1.2M |
| 2025-01-24 | 46.95 | $74.79 | 912048 |
| 2025-01-23 | 45.15 | $74.66 | 1.5M |
| 2025-01-22 | 46.30 | $74.76 | 1.1M |
| 2025-01-21 | 48.52 | $74.95 | 2.1M |
| 2025-01-17 | 45.23 | $74.70 | 1.1M |
| 2025-01-16 | 45.57 | $74.73 | 1.6M |
| 2025-01-15 | 42.49 | $74.50 | 1.6M |
| 2025-01-14 | 32.03 | $73.84 | 2.4M |
| 2025-01-13 | 30.94 | $73.78 | 1.2M |
| 2025-01-10 | 32.08 | $73.92 | 1.8M |
| 2025-01-08 | 36.64 | $74.42 | 1.3M |
| 2025-01-07 | 34.52 | $74.30 | 1.4M |
| 2025-01-06 | 37.07 | $74.56 | 2.8M |
| 2025-01-03 | 38.00 | $74.65 | 1.0M |
| 2025-01-02 | 39.13 | $74.76 | 1.7M |
| 2024-12-31 | 38.66 | $74.73 | 1.4M |
| 2024-12-30 | 39.64 | $74.83 | 1.6M |
| 2024-12-27 | 34.44 | $74.50 | 1.5M |
| 2024-12-26 | 35.95 | $74.67 | 1.5M |
| 2024-12-24 | 34.00 | $74.55 | 830800 |
| 2024-12-23 | 35.63 | $74.74 | 1.4M |
| 2024-12-20 | 37.71 | $74.97 | 2.1M |
| 2024-12-19 | 33.89 | $74.73 | 2.1M |
| 2024-12-18 | 36.27 | $75.00 | 1.3M |
| 2024-12-17 | 42.83 | $75.62 | 1.6M |
| 2024-12-16 | 42.95 | $75.63 | 1.3M |
| 2024-12-13 | 42.50 | $75.60 | 1.4M |
| 2024-12-12 | 45.99 | $75.90 | 1.3M |
| 2024-12-11 | 49.18 | $76.15 | 1.2M |
| 2024-12-10 | 51.07 | $76.29 | 1.2M |
| 2024-12-09 | 52.58 | $76.40 | 965154 |
| 2024-12-06 | 55.11 | $76.58 | 943200 |
| 2024-12-05 | 52.45 | $76.36 | 811439 |
| 2024-12-04 | 52.45 | $76.36 | 2.4M |
| 2024-12-03 | 49.51 | $76.12 | 1.1M |
| 2024-12-02 | 51.27 | $76.26 | 1.4M |
| 2024-11-29 | 54.14 | $76.48 | 372900 |
| 2024-11-27 | 50.94 | $76.21 | 814328 |
| 2024-11-26 | 47.73 | $75.96 | 1.0M |
| 2024-11-25 | 49.32 | $76.09 | 1.1M |
| 2024-11-22 | 39.25 | $75.41 | 964100 |
| 2024-11-21 | 38.40 | $75.36 | 1.2M |
| 2024-11-20 | 38.92 | $75.41 | 939500 |
| 2024-11-19 | 40.05 | $75.52 | 1.1M |
| 2024-11-18 | 38.18 | $75.40 | 1.1M |
| 2024-11-15 | 36.13 | $75.27 | 1.2M |
| 2024-11-14 | 34.55 | $75.17 | 1.3M |
| 2024-11-13 | 35.13 | $75.24 | 994200 |
| 2024-11-12 | 35.45 | $75.28 | 1.9M |
| 2024-11-11 | 39.22 | $75.72 | 1.2M |
| 2024-11-08 | 40.71 | $75.88 | 6.7M |
| 2024-11-07 | 39.62 | $75.80 | 1.4M |
| 2024-11-06 | 30.49 | $75.20 | 1.4M |
| 2024-11-05 | 35.51 | $75.79 | 1.1M |
| 2024-11-04 | 34.11 | $75.71 | 1.1M |
| 2024-11-01 | 27.39 | $75.35 | 1.6M |
| 2024-10-31 | 32.15 | $75.90 | 880130 |
| 2024-10-30 | 33.25 | $76.01 | 3.8M |
| 2024-10-29 | 34.78 | $76.16 | 817217 |
| 2024-10-28 | 33.62 | $76.10 | 1.1M |
| 2024-10-25 | 35.01 | $76.24 | 797233 |
| 2024-10-24 | 36.33 | $76.37 | 1.1M |
| 2024-10-23 | 33.96 | $76.24 | 791268 |
| 2024-10-22 | 35.61 | $76.41 | 1.3M |
| 2024-10-21 | 36.19 | $76.47 | 661700 |
| 2024-10-18 | 41.52 | $76.96 | 1.0M |
| 2024-10-17 | 40.85 | $76.92 | 840915 |
| 2024-10-16 | 44.91 | $77.25 | 733500 |
| 2024-10-15 | 43.12 | $77.14 | 834600 |
| 2024-10-14 | 37.88 | $76.84 | 651300 |
| 2024-10-11 | 38.90 | $76.93 | 1.1M |
| 2024-10-10 | 38.02 | $76.88 | 944200 |
| 2024-10-09 | 38.23 | $76.90 | 794858 |
| 2024-10-08 | 40.57 | $77.12 | 999640 |
| 2024-10-07 | 38.79 | $77.01 | 1.2M |
| 2024-10-04 | 41.93 | $77.30 | 960200 |
| 2024-10-03 | 49.87 | $77.90 | 1.3M |
| 2024-10-02 | 55.53 | $78.24 | 1.0M |
| 2024-10-01 | 57.92 | $78.37 | 1.1M |
| 2024-09-30 | 57.92 | $78.37 | 1.0M |
| 2024-09-27 | 61.40 | $78.56 | 934516 |
| 2024-09-26 | 57.58 | $78.26 | 885869 |
| 2024-09-25 | 58.68 | $78.32 | 827900 |
| 2024-09-24 | 64.14 | $78.60 | 1.4M |
| 2024-09-23 | 62.48 | $78.46 | 1.2M |
| 2024-09-20 | 64.30 | $78.55 | 1.3M |
| 2024-09-19 | 64.30 | $78.55 | 794000 |
| 2024-09-18 | 63.66 | $78.49 | 1.3M |
| 2024-09-17 | 68.28 | $78.73 | 901000 |
| 2024-09-16 | 70.50 | $78.84 | 1.1M |
| 2024-09-13 | 69.11 | $78.68 | 2.0M |
| 2024-09-12 | 67.66 | $78.52 | 1.1M |
| 2024-09-11 | 69.20 | $78.60 | 1.1M |
| 2024-09-10 | 69.20 | $78.60 | 1.3M |
| 2024-09-09 | 67.27 | $78.37 | 1.1M |
| 2024-09-06 | 66.22 | $78.25 | 1.4M |
| 2024-09-05 | 65.69 | $78.19 | 1.3M |
| 2024-09-04 | 64.01 | $78.00 | 1.0M |
| 2024-09-03 | 60.00 | $77.59 | 1.1M |
| 2024-08-30 | 59.16 | $77.51 | 1.5M |
| 2024-08-29 | 62.11 | $77.70 | 997000 |
| 2024-08-28 | 63.22 | $77.77 | 846833 |
| 2024-08-27 | 64.31 | $77.84 | 839000 |
| 2024-08-26 | 64.22 | $77.83 | 796714 |
| 2024-08-23 | 65.69 | $77.93 | 1.0M |
| 2024-08-22 | 62.79 | $77.57 | 945300 |
| 2024-08-21 | 67.12 | $77.86 | 952928 |
| 2024-08-20 | 65.57 | $77.66 | 883708 |
| 2024-08-19 | 63.69 | $77.43 | 764131 |
| 2024-08-16 | 63.11 | $77.36 | 759500 |
| 2024-08-15 | 61.78 | $77.20 | 932411 |
| 2024-08-14 | 66.94 | $77.56 | 748900 |
| 2024-08-13 | 66.11 | $77.45 | 832231 |
| 2024-08-12 | 63.53 | $77.12 | 891343 |
| 2024-08-09 | 62.12 | $76.95 | 767400 |
| 2024-08-08 | 59.77 | $76.68 | 1.8M |
| 2024-08-07 | 61.10 | $76.78 | 1.1M |
| 2024-08-06 | 64.67 | $77.04 | 1.0M |
| 2024-08-05 | 71.87 | $77.51 | 1.7M |
| 2024-08-02 | 72.69 | $77.56 | 1.5M |
| 2024-08-01 | 66.27 | $76.68 | 1.4M |
| 2024-07-31 | 65.66 | $76.61 | 1.1M |
| 2024-07-30 | 61.29 | $76.15 | 684116 |
| 2024-07-29 | 60.35 | $76.06 | 776400 |
| 2024-07-26 | 59.20 | $75.95 | 969700 |
| 2024-07-25 | 55.53 | $75.62 | 1.2M |
| 2024-07-24 | 53.73 | $75.47 | 956400 |
| 2024-07-23 | 56.18 | $75.64 | 2.1M |
| 2024-07-22 | 55.95 | $75.62 | 1.4M |
| 2024-07-19 | 56.23 | $75.64 | 503009 |
| 2024-07-18 | 58.82 | $75.83 | 1.3M |
| 2024-07-17 | 61.51 | $76.02 | 848226 |
| 2024-07-16 | 61.06 | $75.97 | 920242 |
| 2024-07-15 | 58.41 | $75.68 | 758600 |
| 2024-07-12 | 61.28 | $75.89 | 1.7M |
| 2024-07-11 | 59.85 | $75.73 | 976958 |
| 2024-07-10 | 55.79 | $75.31 | 688900 |
| 2024-07-09 | 55.17 | $75.25 | 835700 |
| 2024-07-08 | 56.04 | $75.32 | 771743 |
| 2024-07-05 | 55.94 | $75.31 | 1.2M |
| 2024-07-03 | 52.78 | $74.98 | 781131 |
| 2024-07-02 | 47.83 | $74.52 | 823500 |
| 2024-07-01 | 44.71 | $74.26 | 898323 |
| 2024-06-28 | 51.84 | $74.89 | 699100 |
| 2024-06-27 | 55.43 | $75.16 | 648006 |
| 2024-06-26 | 53.86 | $75.02 | 886600 |
| 2024-06-25 | 58.34 | $75.34 | 628800 |
| 2024-06-24 | 58.13 | $75.32 | 742307 |
| 2024-06-21 | 58.03 | $75.31 | 915528 |
| 2024-06-20 | 57.56 | $75.26 | 746629 |
| 2024-06-18 | 59.48 | $75.41 | 1.3M |
| 2024-06-17 | 57.22 | $75.16 | 780800 |
| 2024-06-14 | 60.70 | $75.43 | 1.1M |
| 2024-06-13 | 60.01 | $75.35 | 851400 |
| 2024-06-12 | 56.50 | $74.96 | 694316 |
| 2024-06-11 | 52.65 | $74.58 | 702300 |
| 2024-06-10 | 49.52 | $74.30 | 617100 |
| 2024-06-07 | 51.01 | $74.43 | 641600 |
| 2024-06-06 | 59.19 | $75.06 | 633700 |
| 2024-06-05 | 59.33 | $75.07 | 873420 |
| 2024-06-04 | 57.16 | $74.85 | 938837 |
| 2024-06-03 | 53.98 | $74.55 | 830312 |
| 2024-05-31 | 52.30 | $74.40 | 648600 |
| 2024-05-30 | 48.09 | $74.05 | 871143 |
| 2024-05-29 | 43.93 | $73.74 | 968736 |
| 2024-05-28 | 47.30 | $74.03 | 779006 |
| 2024-05-24 | 51.57 | $74.36 | 682713 |
| 2024-05-23 | 50.15 | $74.25 | 788600 |
| 2024-05-22 | 53.41 | $74.49 | 883156 |
| 2024-05-21 | 54.82 | $74.59 | 695605 |
| 2024-05-20 | 53.42 | $74.47 | 683706 |
| 2024-05-17 | 54.49 | $74.55 | 670588 |
| 2024-05-16 | 56.37 | $74.69 | 878300 |
| 2024-05-15 | 58.00 | $74.81 | 890637 |
| 2024-05-14 | 52.08 | $74.27 | 945220 |
| 2024-05-13 | 49.97 | $74.10 | 691538 |
| 2024-05-10 | 49.22 | $74.04 | 536087 |
| 2024-05-09 | 51.54 | $74.23 | 855800 |
| 2024-05-08 | 50.01 | $74.10 | 793300 |
| 2024-05-07 | 51.80 | $74.25 | 800322 |
| 2024-05-06 | 51.14 | $74.19 | 1.3M |
| 2024-05-03 | 50.04 | $74.09 | 1.0M |
| 2024-05-02 | 45.64 | $73.71 | 1.1M |
| 2024-05-01 | 40.53 | $73.32 | 1.6M |
| 2024-04-30 | 39.84 | $73.27 | 1.0M |
| 2024-04-29 | 42.86 | $73.59 | 768700 |
| 2024-04-26 | 39.46 | $73.34 | 639500 |
| 2024-04-25 | 37.18 | $73.18 | 869900 |
| 2024-04-24 | 39.01 | $73.39 | 1.1M |
| 2024-04-23 | 40.73 | $73.58 | 1.1M |
| 2024-04-22 | 38.56 | $73.42 | 1.1M |
| 2024-04-19 | 37.89 | $73.37 | 871549 |
| 2024-04-18 | 36.83 | $73.29 | 1.2M |
| 2024-04-17 | 38.30 | $73.48 | 1.3M |
| 2024-04-16 | 33.68 | $73.13 | 1.1M |
| 2024-04-15 | 35.18 | $73.34 | 1.6M |
| 2024-04-12 | 38.95 | $73.82 | 1.3M |
| 2024-04-11 | 35.82 | $73.59 | 1.2M |
| 2024-04-10 | 36.52 | $73.68 | 1.3M |
| 2024-04-09 | 44.79 | $74.58 | 1.3M |
| 2024-04-08 | 40.98 | $74.31 | 1.2M |
| 2024-04-05 | 42.53 | $74.46 | 1.0M |
| 2024-04-04 | 46.29 | $74.80 | 974300 |
| 2024-04-03 | 43.93 | $74.63 | 970700 |
| 2024-04-02 | 42.95 | $74.56 | 1.1M |
| 2024-04-01 | 43.78 | $74.64 | 993406 |
| 2024-03-28 | 53.05 | $75.40 | 1.1M |
| 2024-03-27 | 54.34 | $75.49 | 847600 |
| 2024-03-26 | 50.66 | $75.20 | 856300 |
| 2024-03-25 | 50.39 | $75.18 | 816800 |
| 2024-03-22 | 52.51 | $75.34 | 981927 |
| 2024-03-21 | 48.94 | $75.06 | 1.1M |
| 2024-03-20 | 48.28 | $75.01 | 1.2M |
| 2024-03-19 | 45.89 | $74.83 | 954729 |
| 2024-03-18 | 43.26 | $74.64 | 1.4M |
| 2024-03-15 | 44.12 | $74.72 | 736746 |
| 2024-03-14 | 45.08 | $74.81 | 1.2M |
| 2024-03-13 | 49.99 | $75.24 | 932142 |
| 2024-03-12 | 51.86 | $75.39 | 819200 |
| 2024-03-11 | 54.99 | $75.63 | 1.2M |
| 2024-03-08 | 55.66 | $75.68 | 1.4M |
| 2024-03-07 | 54.93 | $75.61 | 1.5M |
| 2024-03-06 | 53.06 | $75.43 | 2.8M |
| 2024-03-05 | 51.35 | $75.27 | 1.1M |
| 2024-03-04 | 47.61 | $74.94 | 1.1M |
| 2024-03-01 | 49.36 | $75.10 | 1.1M |
| 2024-02-29 | 47.77 | $74.96 | 1.3M |
| 2024-02-28 | 46.39 | $74.84 | 900700 |
| 2024-02-27 | 44.43 | $74.67 | 1.3M |
| 2024-02-26 | 45.64 | $74.80 | 1.1M |
| 2024-02-23 | 46.86 | $74.93 | 1.6M |
| 2024-02-22 | 44.37 | $74.70 | 1.1M |
| 2024-02-21 | 44.37 | $74.70 | 1.6M |
| 2024-02-20 | 46.24 | $74.92 | 1.4M |
| 2024-02-16 | 44.21 | $74.72 | 906500 |
| 2024-02-15 | 46.55 | $75.00 | 923032 |
| 2024-02-14 | 44.24 | $74.77 | 1.5M |
| 2024-02-13 | 41.53 | $74.51 | 1.0M |
| 2024-02-12 | 47.82 | $75.25 | 1.1M |
| 2024-02-09 | 46.89 | $75.16 | 2.0M |
| 2024-02-08 | 47.79 | $75.26 | 1.2M |
| 2024-02-07 | 49.97 | $75.50 | 2.0M |
| 2024-02-06 | 51.08 | $75.62 | 2.0M |
| 2024-02-05 | 47.78 | $75.26 | 1.6M |
| 2024-02-02 | 53.49 | $75.86 | 1.8M |
| 2024-02-01 | 62.35 | $76.61 | 1.7M |
| 2024-01-31 | 60.70 | $76.41 | 1.6M |
| 2024-01-30 | 56.64 | $75.96 | 1.5M |
| 2024-01-29 | 56.45 | $75.94 | 1.3M |
| 2024-01-26 | 52.82 | $75.57 | 975100 |
| 2024-01-25 | 54.33 | $75.70 | 1.1M |
| 2024-01-24 | 50.84 | $75.36 | 1.2M |
| 2024-01-23 | 52.64 | $75.52 | 1.5M |
| 2024-01-22 | 54.12 | $75.65 | 960602 |
| 2024-01-19 | 52.96 | $75.53 | 1.3M |
| 2024-01-18 | 52.39 | $75.47 | 1.6M |
| 2024-01-17 | 53.21 | $75.55 | 1.1M |
| 2024-01-16 | 56.13 | $75.83 | 1.4M |
| 2024-01-12 | 62.39 | $76.37 | 1.1M |
| 2024-01-11 | 60.61 | $76.14 | 1.8M |
| 2024-01-10 | 57.18 | $75.73 | 1.4M |
| 2024-01-09 | 58.24 | $75.82 | 1.5M |
| 2024-01-08 | 57.99 | $75.79 | 2.0M |
| 2024-01-05 | 55.77 | $75.52 | 1.7M |
| 2024-01-04 | 58.50 | $75.77 | 1.7M |
| 2024-01-03 | 62.32 | $76.10 | 2.6M |
| 2024-01-02 | 61.96 | $76.05 | 2.2M |
| 2023-12-29 | 65.89 | $76.38 | 1.0M |
| 2023-12-28 | 67.37 | $76.50 | 1.4M |
| 2023-12-27 | 70.36 | $76.74 | 1.2M |
| 2023-12-26 | 67.25 | $76.20 | 1.3M |
| 2023-12-22 | 67.13 | $76.18 | 1.4M |
| 2023-12-21 | 69.70 | $76.39 | 2.0M |
| 2023-12-20 | 70.44 | $76.45 | 1.9M |
| 2023-12-19 | 68.77 | $76.13 | 1.4M |
| 2023-12-18 | 68.29 | $76.04 | 1.4M |
| 2023-12-15 | 69.87 | $76.18 | 1.4M |
| 2023-12-14 | 70.65 | $76.25 | 2.4M |
| 2023-12-13 | 67.89 | $75.68 | 1.8M |
| 2023-12-12 | 61.93 | $74.68 | 3.4M |
| 2023-12-11 | 60.40 | $74.46 | 1.1M |
| 2023-12-08 | 60.61 | $74.48 | 3.0M |
| 2023-12-07 | 64.69 | $74.86 | 2.3M |
| 2023-12-06 | 64.80 | $74.87 | 1.8M |
| 2023-12-05 | 63.64 | $74.67 | 1.9M |
| 2023-12-04 | 61.13 | $74.26 | 1.6M |
| 2023-12-01 | 64.10 | $74.55 | 1.5M |
| 2023-11-30 | 61.40 | $74.11 | 1.5M |
| 2023-11-29 | 64.65 | $74.42 | 935800 |
| 2023-11-28 | 62.46 | $74.06 | 1.3M |
| 2023-11-27 | 60.45 | $73.75 | 3.7M |
| 2023-11-24 | 56.98 | $73.26 | 897324 |
| 2023-11-22 | 60.04 | $73.56 | 1.4M |
| 2023-11-21 | 59.70 | $73.51 | 1.3M |
| 2023-11-20 | 59.30 | $73.45 | 1.3M |
| 2023-11-17 | 58.46 | $73.32 | 2.2M |
| 2023-11-16 | 58.08 | $73.26 | 1.1M |
| 2023-11-15 | 55.01 | $72.79 | 1.3M |
| 2023-11-14 | 58.38 | $73.18 | 1.3M |
| 2023-11-13 | 51.25 | $72.20 | 1.2M |
| 2023-11-10 | 51.34 | $72.21 | 1.9M |
| 2023-11-09 | 50.24 | $72.07 | 1.0M |
| 2023-11-08 | 55.24 | $72.66 | 1.1M |
| 2023-11-07 | 53.37 | $72.41 | 1.3M |
| 2023-11-06 | 50.79 | $72.08 | 890600 |
| 2023-11-03 | 54.33 | $72.49 | 2.0M |
| 2023-11-02 | 50.15 | $71.97 | 1.6M |
| 2023-11-01 | 46.28 | $71.54 | 1.3M |
| 2023-10-31 | 41.02 | $71.02 | 1.1M |
| 2023-10-30 | 41.24 | $71.05 | 1.9M |
| 2023-10-27 | 42.77 | $71.26 | 829507 |
| 2023-10-26 | 42.48 | $71.23 | 1.3M |
| 2023-10-25 | 38.21 | $70.80 | 1.6M |
| 2023-10-24 | 41.40 | $71.27 | 931031 |
| 2023-10-23 | 40.19 | $71.15 | 1.3M |
| 2023-10-20 | 37.10 | $70.85 | 2.2M |
| 2023-10-19 | 33.16 | $70.49 | 1.9M |
| 2023-10-18 | 34.65 | $70.75 | 1.1M |
| 2023-10-17 | 36.63 | $71.08 | 1.0M |
| 2023-10-16 | 40.80 | $71.70 | 1.1M |
| 2023-10-13 | 43.45 | $72.05 | 1.2M |
| 2023-10-12 | 39.96 | $71.72 | 1.1M |
| 2023-10-11 | 44.28 | $72.27 | 783086 |
| 2023-10-10 | 41.55 | $72.02 | 902100 |
| 2023-10-09 | 42.02 | $72.08 | 1.1M |
| 2023-10-06 | 32.18 | $71.27 | 908600 |
| 2023-10-05 | 34.44 | $71.60 | 1.1M |
| 2023-10-04 | 33.22 | $71.51 | 1.3M |
| 2023-10-03 | 27.54 | $71.11 | 1.1M |
| 2023-10-02 | 30.50 | $71.59 | 941826 |
| 2023-09-29 | 36.01 | $72.31 | 1.7M |
| 2023-09-28 | 35.55 | $72.28 | 1.3M |
| 2023-09-27 | 32.95 | $72.11 | 1.1M |
| 2023-09-26 | 35.51 | $72.43 | 1.3M |
| 2023-09-25 | 36.01 | $72.49 | 1.1M |
| 2023-09-22 | 39.52 | $72.89 | 2.5M |
| 2023-09-21 | 35.80 | $72.64 | 1.4M |
| 2023-09-20 | 39.59 | $73.05 | 1.3M |
| 2023-09-19 | 40.39 | $73.13 | 896000 |
| 2023-09-18 | 42.41 | $73.33 | 830617 |
| 2023-09-15 | 41.99 | $73.30 | 706619 |
| 2023-09-14 | 43.68 | $73.47 | 872300 |
| 2023-09-13 | 44.48 | $73.55 | 532900 |
| 2023-09-12 | 43.12 | $73.44 | 687436 |
| 2023-09-11 | 42.88 | $73.42 | 793205 |
| 2023-09-08 | 43.58 | $73.50 | 1.0M |
| 2023-09-07 | 43.75 | $73.52 | 716100 |
| 2023-09-06 | 41.24 | $73.29 | 778618 |
| 2023-09-05 | 42.82 | $73.49 | 1.3M |
| 2023-09-01 | 45.99 | $73.87 | 849000 |
| 2023-08-31 | 50.90 | $74.39 | 967800 |
| 2023-08-30 | 49.72 | $74.27 | 976615 |
| 2023-08-29 | 50.01 | $74.30 | 859704 |
| 2023-08-28 | 44.70 | $73.77 | 879735 |
| 2023-08-25 | 42.85 | $73.60 | 958400 |
| 2023-08-24 | 43.42 | $73.67 | 722900 |
| 2023-08-23 | 44.79 | $73.84 | 946800 |
| 2023-08-22 | 37.40 | $73.17 | 828300 |
| 2023-08-21 | 36.92 | $73.13 | 1.1M |
| 2023-08-18 | 39.66 | $73.51 | 902146 |
| 2023-08-17 | 36.97 | $73.28 | 1.1M |
| 2023-08-16 | 37.66 | $73.38 | 941009 |
| 2023-08-15 | 39.42 | $73.63 | 674715 |
| 2023-08-14 | 40.49 | $73.78 | 679500 |
| 2023-08-11 | 41.28 | $73.89 | 1.3M |
| 2023-08-10 | 43.69 | $74.22 | 644331 |
| 2023-08-09 | 47.35 | $74.68 | 682612 |
| 2023-08-08 | 47.08 | $74.65 | 849849 |
| 2023-08-07 | 44.41 | $74.36 | 845839 |
| 2023-08-04 | 45.31 | $74.48 | 1.3M |
| 2023-08-03 | 38.85 | $73.82 | 1.0M |
| 2023-08-02 | 41.68 | $74.22 | 1.1M |
| 2023-08-01 | 43.03 | $74.40 | 856424 |
| 2023-07-31 | 47.82 | $74.99 | 631014 |
| 2023-07-28 | 46.48 | $74.85 | 691500 |
| 2023-07-27 | 44.03 | $74.60 | 1.9M |
| 2023-07-26 | 49.63 | $75.25 | 1.1M |
| 2023-07-25 | 47.18 | $75.00 | 1.1M |
| 2023-07-24 | 48.07 | $75.10 | 705330 |
| 2023-07-21 | 49.49 | $75.26 | 669319 |
| 2023-07-20 | 48.86 | $75.19 | 1.2M |
| 2023-07-19 | 53.17 | $75.67 | 2.9M |
| 2023-07-18 | 51.12 | $75.43 | 686200 |
| 2023-07-17 | 50.17 | $75.32 | 924620 |
| 2023-07-14 | 49.58 | $75.25 | 771800 |
| 2023-07-13 | 52.72 | $75.62 | 783300 |
| 2023-07-12 | 48.08 | $75.07 | 622012 |
| 2023-07-11 | 41.53 | $74.41 | 1.2M |
| 2023-07-10 | 40.00 | $74.27 | 1.1M |
| 2023-07-07 | 35.68 | $73.89 | 1.5M |
| 2023-07-06 | 35.68 | $73.89 | 2.6M |
| 2023-07-05 | 39.84 | $74.50 | 1.3M |
| 2023-07-03 | 42.14 | $74.80 | 377508 |
| 2023-06-30 | 45.72 | $75.23 | 1.0M |
| 2023-06-29 | 44.04 | $75.07 | 1.0M |
| 2023-06-28 | 49.10 | $75.63 | 559200 |
| 2023-06-27 | 46.16 | $75.35 | 654700 |
| 2023-06-26 | 47.95 | $75.54 | 576700 |
| 2023-06-23 | 46.71 | $75.42 | 558330 |
| 2023-06-22 | 44.63 | $75.22 | 853213 |
| 2023-06-21 | 47.26 | $75.52 | 635400 |
| 2023-06-20 | 46.86 | $75.48 | 832600 |
| 2023-06-16 | 45.40 | $75.33 | 1.6M |
| 2023-06-15 | 47.56 | $75.59 | 1.2M |
| 2023-06-14 | 42.24 | $75.06 | 2.3M |
| 2023-06-13 | 41.17 | $74.96 | 972608 |
| 2023-06-12 | 44.62 | $75.40 | 1.1M |
| 2023-06-09 | 42.97 | $75.24 | 715200 |
| 2023-06-08 | 44.71 | $75.46 | 733729 |
| 2023-06-07 | 40.55 | $75.06 | 1.1M |
| 2023-06-06 | 44.45 | $75.55 | 696500 |
| 2023-06-05 | 44.13 | $75.52 | 1.2M |
| 2023-06-02 | 44.61 | $75.58 | 1.1M |
| 2023-06-01 | 48.33 | $76.03 | 760246 |
| 2023-05-31 | 48.06 | $76.00 | 911623 |
| 2023-05-30 | 45.68 | $75.74 | 522106 |
| 2023-05-26 | 40.84 | $75.25 | 837900 |
| 2023-05-25 | 39.59 | $75.13 | 1.2M |
| 2023-05-24 | 42.59 | $75.55 | 1.2M |
| 2023-05-23 | 43.71 | $75.70 | 916900 |
| 2023-05-22 | 43.04 | $75.63 | 933014 |
| 2023-05-19 | 43.39 | $75.68 | 1.7M |
| 2023-05-18 | 44.98 | $75.91 | 758519 |
| 2023-05-17 | 47.65 | $76.28 | 897600 |
| 2023-05-16 | 48.69 | $76.42 | 840300 |
| 2023-05-15 | 50.33 | $76.64 | 3.0M |
| 2023-05-12 | 51.53 | $76.80 | 722506 |
| 2023-05-11 | 54.45 | $77.18 | 749425 |
| 2023-05-10 | 53.59 | $77.05 | 861500 |
| 2023-05-09 | 49.73 | $76.49 | 1.3M |
| 2023-05-08 | 50.30 | $76.57 | 996808 |
| 2023-05-05 | 53.34 | $76.99 | 944117 |
| 2023-05-04 | 56.34 | $77.38 | 1.1M |
| 2023-05-03 | 55.86 | $77.30 | 1.0M |
| 2023-05-02 | 53.72 | $76.95 | 851200 |
| 2023-05-01 | 48.14 | $76.13 | 799309 |
| 2023-04-28 | 56.05 | $77.14 | 701800 |
| 2023-04-27 | 51.97 | $76.59 | 638900 |
| 2023-04-26 | 55.63 | $77.00 | 682400 |
| 2023-04-25 | 58.79 | $77.33 | 729300 |
| 2023-04-24 | 54.39 | $76.74 | 627100 |
| 2023-04-21 | 51.28 | $76.37 | 690443 |
| 2023-04-20 | 52.19 | $76.47 | 1.4M |
| 2023-04-19 | 49.46 | $76.15 | 1.3M |
| 2023-04-18 | 51.11 | $76.34 | 771400 |
| 2023-04-17 | 50.61 | $76.28 | 1.7M |
| 2023-04-14 | 53.98 | $76.67 | 991928 |
| 2023-04-13 | 57.03 | $77.00 | 918102 |
| 2023-04-12 | 57.03 | $77.00 | 667200 |
| 2023-04-11 | 56.08 | $76.86 | 1.2M |
| 2023-04-10 | 56.93 | $76.96 | 1.0M |
| 2023-04-06 | 61.47 | $77.47 | 2.6M |
| 2023-04-05 | 61.36 | $77.45 | 1.2M |
| 2023-04-04 | 60.35 | $77.27 | 1.8M |
| 2023-04-03 | 58.40 | $76.93 | 701040 |
| 2023-03-31 | 57.28 | $76.74 | 834733 |
| 2023-03-30 | 54.67 | $76.31 | 567958 |
| 2023-03-29 | 53.79 | $76.17 | 704800 |
| 2023-03-28 | 53.93 | $76.19 | 830700 |
| 2023-03-27 | 54.96 | $76.34 | 487437 |
| 2023-03-24 | 61.32 | $77.20 | 1.0M |
| 2023-03-23 | 60.41 | $77.02 | 707628 |
| 2023-03-22 | 57.84 | $76.53 | 826100 |
| 2023-03-21 | 53.39 | $75.77 | 509100 |
| 2023-03-20 | 56.37 | $76.17 | 485200 |
| 2023-03-17 | 58.86 | $76.49 | 703600 |
| 2023-03-16 | 55.28 | $75.88 | 995849 |
| 2023-03-15 | 58.54 | $76.29 | 935700 |
| 2023-03-14 | 52.87 | $75.41 | 1.2M |
| 2023-03-13 | 56.63 | $75.86 | 1.1M |
| 2023-03-10 | 52.18 | $75.24 | 905300 |
| 2023-03-09 | 42.50 | $74.17 | 583000 |
| 2023-03-08 | 38.40 | $73.80 | 933220 |
| 2023-03-07 | 39.12 | $73.90 | 994900 |
| 2023-03-06 | 40.04 | $74.03 | 766200 |
| 2023-03-03 | 40.53 | $74.10 | 1.6M |
| 2023-03-02 | 34.81 | $73.57 | 2.4M |
| 2023-03-01 | 35.93 | $73.75 | 1.0M |
| 2023-02-28 | 40.20 | $74.38 | 788525 |
| 2023-02-27 | 40.20 | $74.38 | 713138 |
| 2023-02-24 | 38.74 | $74.24 | 826149 |
| 2023-02-23 | 41.28 | $74.61 | 505936 |
| 2023-02-22 | 38.05 | $74.30 | 678945 |
| 2023-02-21 | 37.20 | $74.22 | 694126 |
| 2023-02-17 | 42.12 | $74.94 | 1.3M |
| 2023-02-16 | 40.46 | $74.78 | 974300 |
| 2023-02-15 | 41.96 | $74.99 | 768006 |
| 2023-02-14 | 43.35 | $75.18 | 821600 |
| 2023-02-13 | 45.76 | $75.50 | 725033 |
| 2023-02-10 | 44.47 | $75.36 | 960900 |
| 2023-02-09 | 46.81 | $75.67 | 850900 |
| 2023-02-08 | 49.09 | $75.96 | 768124 |
| 2023-02-07 | 48.01 | $75.83 | 1.1M |
| 2023-02-06 | 48.62 | $75.91 | 2.2M |
| 2023-02-03 | 54.21 | $76.60 | 1.4M |
| 2023-02-02 | 61.07 | $77.31 | 1.4M |
| 2023-02-01 | 60.61 | $77.24 | 1.4M |
| 2023-01-31 | 57.86 | $76.84 | 812300 |
| 2023-01-30 | 55.11 | $76.47 | 977935 |
| 2023-01-27 | 57.02 | $76.67 | 868637 |
| 2023-01-26 | 58.56 | $76.83 | 751326 |
| 2023-01-25 | 59.81 | $76.96 | 747600 |
| 2023-01-24 | 59.50 | $76.91 | 945800 |
| 2023-01-23 | 57.53 | $76.60 | 1.0M |
| 2023-01-20 | 58.93 | $76.76 | 2.7M |
| 2023-01-19 | 62.36 | $77.14 | 1.8M |
| 2023-01-18 | 63.57 | $77.27 | 1.5M |
| 2023-01-17 | 59.00 | $76.48 | 869100 |
| 2023-01-13 | 59.91 | $76.58 | 1.8M |
| 2023-01-12 | 62.35 | $76.85 | 1.2M |
| 2023-01-11 | 58.74 | $76.24 | 921037 |
| 2023-01-10 | 56.11 | $75.84 | 1.1M |
| 2023-01-09 | 58.59 | $76.12 | 1.8M |
| 2023-01-06 | 57.18 | $75.90 | 710648 |
| 2023-01-05 | 50.89 | $75.03 | 1.1M |
| 2023-01-04 | 51.80 | $75.14 | 655644 |
| 2023-01-03 | 48.36 | $74.71 | 942722 |
| 2022-12-30 | 44.97 | $74.32 | 938343 |
| 2022-12-29 | 47.07 | $74.60 | 2.3M |
| 2022-12-28 | 44.14 | $74.27 | 982100 |
| 2022-12-27 | 45.22 | $74.42 | 1.7M |
| 2022-12-23 | 49.61 | $74.99 | 784132 |
| 2022-12-22 | 53.04 | $75.39 | 1.3M |
| 2022-12-21 | 53.04 | $75.39 | 1.4M |
| 2022-12-20 | 51.76 | $75.22 | 1.1M |
| 2022-12-19 | 56.12 | $75.73 | 1.3M |
| 2022-12-16 | 60.68 | $76.21 | 2.9M |
| 2022-12-15 | 61.78 | $76.32 | 1.5M |
| 2022-12-14 | 61.30 | $76.24 | 1.1M |
| 2022-12-13 | 60.35 | $76.08 | 1.1M |
| 2022-12-12 | 56.61 | $75.49 | 1.1M |
| 2022-12-09 | 57.66 | $75.61 | 846446 |
| 2022-12-08 | 60.78 | $75.96 | 756100 |
| 2022-12-07 | 63.88 | $76.29 | 1.3M |
| 2022-12-06 | 60.58 | $75.72 | 1.5M |
| 2022-12-05 | 58.90 | $75.45 | 2.2M |
| 2022-12-02 | 64.64 | $76.04 | 1.2M |
| 2022-12-01 | 63.61 | $75.86 | 1.7M |
| 2022-11-30 | 60.32 | $75.32 | 1.1M |
| 2022-11-29 | 55.98 | $74.70 | 877400 |
| 2022-11-28 | 58.43 | $74.95 | 1.0M |
| 2022-11-25 | 58.72 | $74.98 | 285629 |
| 2022-11-23 | 58.82 | $74.99 | 643743 |
| 2022-11-22 | 56.80 | $74.68 | 1.2M |
| 2022-11-21 | 54.25 | $74.31 | 1.4M |
| 2022-11-18 | 54.91 | $74.39 | 728217 |
| 2022-11-17 | 56.47 | $74.58 | 1.5M |
| 2022-11-16 | 59.88 | $74.98 | 1.7M |
| 2022-11-15 | 57.31 | $74.56 | 1.8M |
| 2022-11-14 | 53.62 | $74.01 | 913600 |
| 2022-11-11 | 55.44 | $74.23 | 956114 |
| 2022-11-10 | 55.61 | $74.25 | 722900 |
| 2022-11-09 | 42.90 | $72.66 | 816700 |
| 2022-11-08 | 41.19 | $72.49 | 815700 |
| 2022-11-07 | 37.98 | $72.18 | 928828 |
| 2022-11-04 | 39.29 | $72.38 | 1.0M |
| 2022-11-03 | 38.48 | $72.30 | 1.4M |
| 2022-11-02 | 40.07 | $72.55 | 896345 |
| 2022-11-01 | 41.10 | $72.71 | 964200 |
| 2022-10-31 | 41.74 | $72.81 | 837511 |
| 2022-10-28 | 43.47 | $73.08 | 830500 |
| 2022-10-27 | 44.38 | $73.22 | 1.2M |
| 2022-10-26 | 41.39 | $72.86 | 981117 |
| 2022-10-25 | 39.06 | $72.59 | 1.4M |
| 2022-10-24 | 33.07 | $71.95 | 1.0M |
| 2022-10-21 | 33.12 | $71.96 | 903400 |
| 2022-10-20 | 30.01 | $71.64 | 1.9M |
| 2022-10-19 | 31.76 | $72.04 | 873000 |
| 2022-10-18 | 35.34 | $72.77 | 1.3M |
| 2022-10-17 | 33.49 | $72.58 | 3.0M |
| 2022-10-14 | 31.22 | $72.35 | 2.1M |
| 2022-10-13 | 33.43 | $72.82 | 911217 |
| 2022-10-12 | 33.97 | $72.93 | 727600 |
| 2022-10-11 | 33.14 | $72.84 | 810600 |
| 2022-10-10 | 32.69 | $72.79 | 727400 |
| 2022-10-07 | 34.31 | $73.16 | 695200 |
| 2022-10-06 | 36.14 | $73.56 | 1.1M |
| 2022-10-05 | 37.77 | $73.90 | 706502 |
| 2022-10-04 | 40.26 | $74.39 | 1.2M |
| 2022-10-03 | 38.29 | $74.14 | 1.5M |
| 2022-09-30 | 32.72 | $73.48 | 4.0M |
| 2022-09-29 | 33.37 | $73.63 | 896104 |
| 2022-09-28 | 35.28 | $74.06 | 1.0M |
| 2022-09-27 | 22.09 | $72.72 | 1.4M |
| 2022-09-26 | 23.78 | $73.21 | 1.3M |
| 2022-09-23 | 28.19 | $74.27 | 1.4M |
| 2022-09-22 | 28.24 | $74.28 | 1.1M |
| 2022-09-21 | 32.99 | $75.19 | 673610 |
| 2022-09-20 | 31.55 | $75.07 | 2.9M |
| 2022-09-19 | 34.11 | $75.51 | 2.5M |
| 2022-09-16 | 34.65 | $75.60 | 1.0M |
| 2022-09-15 | 33.87 | $75.53 | 1.3M |
| 2022-09-14 | 35.43 | $75.80 | 779714 |
| 2022-09-13 | 35.48 | $75.81 | 902825 |
| 2022-09-12 | 37.99 | $76.24 | 941200 |
| 2022-09-09 | 38.66 | $76.35 | 582557 |
| 2022-09-08 | 38.72 | $76.36 | 665225 |
| 2022-09-07 | 39.51 | $76.50 | 561000 |
| 2022-09-06 | 35.18 | $76.02 | 754600 |
| 2022-09-02 | 38.75 | $76.67 | 562300 |
| 2022-09-01 | 36.49 | $76.43 | 1.1M |
| 2022-08-31 | 39.43 | $76.94 | 396900 |
| 2022-08-30 | 42.08 | $77.36 | 445100 |
| 2022-08-29 | 41.99 | $77.35 | 460200 |
| 2022-08-26 | 44.92 | $77.80 | 872947 |
| 2022-08-25 | 46.71 | $78.06 | 2.2M |
| 2022-08-24 | 42.62 | $77.57 | 761800 |
| 2022-08-23 | 43.93 | $77.77 | 1.7M |
| 2022-08-22 | 44.51 | $77.86 | 556200 |
| 2022-08-19 | 47.02 | $78.24 | 531700 |
| 2022-08-18 | 50.20 | $78.69 | 591000 |
| 2022-08-17 | 49.62 | $78.61 | 725800 |
| 2022-08-16 | 53.44 | $79.13 | 1.1M |
| 2022-08-15 | 54.66 | $79.29 | 692400 |
| 2022-08-12 | 53.39 | $79.09 | 394600 |
| 2022-08-11 | 51.18 | $78.75 | 660810 |
| 2022-08-10 | 53.82 | $79.12 | 575600 |
| 2022-08-09 | 52.18 | $78.86 | 504900 |
| 2022-08-08 | 53.64 | $79.07 | 563016 |
| 2022-08-05 | 51.93 | $78.79 | 504333 |
| 2022-08-04 | 58.70 | $79.71 | 605800 |
| 2022-08-03 | 56.66 | $79.36 | 935000 |
| 2022-08-02 | 54.33 | $78.98 | 605700 |
| 2022-08-01 | 62.28 | $79.93 | 1.3M |
| 2022-07-29 | 61.94 | $79.87 | 800712 |
| 2022-07-28 | 61.18 | $79.73 | 1.1M |
| 2022-07-27 | 57.55 | $79.10 | 519302 |
| 2022-07-26 | 55.67 | $78.80 | 497100 |
| 2022-07-25 | 55.75 | $78.81 | 801900 |
| 2022-07-22 | 57.67 | $79.06 | 720946 |
| 2022-07-21 | 53.46 | $78.37 | 679700 |
| 2022-07-20 | 47.99 | $77.60 | 450149 |
| 2022-07-19 | 48.70 | $77.70 | 487317 |
| 2022-07-18 | 49.53 | $77.82 | 839805 |
| 2022-07-15 | 51.33 | $78.08 | 628600 |
| 2022-07-14 | 48.67 | $77.69 | 641612 |
| 2022-07-13 | 51.63 | $78.12 | 790814 |
| 2022-07-12 | 48.44 | $77.66 | 1.2M |
| 2022-07-11 | 49.11 | $77.76 | 760140 |
| 2022-07-08 | 46.29 | $77.36 | 802500 |
| 2022-07-07 | 48.73 | $77.74 | 2.7M |
| 2022-07-06 | 50.18 | $77.96 | 772738 |
| 2022-07-05 | 54.00 | $78.51 | 977000 |
| 2022-07-01 | 52.88 | $78.33 | 935300 |
| 2022-06-30 | 48.39 | $77.65 | 685400 |
| 2022-06-29 | 45.42 | $77.24 | 1.3M |
| 2022-06-28 | 41.67 | $76.76 | 1.3M |
| 2022-06-27 | 41.67 | $76.76 | 1.1M |
| 2022-06-24 | 44.06 | $77.18 | 1.2M |
| 2022-06-23 | 44.69 | $77.29 | 1.8M |
| 2022-06-22 | 41.56 | $76.86 | 1.4M |
| 2022-06-21 | 36.38 | $76.21 | 1.4M |
| 2022-06-17 | 38.05 | $76.55 | 980815 |
| 2022-06-16 | 38.10 | $76.56 | 1.6M |
| 2022-06-15 | 35.66 | $76.25 | 1.9M |
| 2022-06-14 | 27.99 | $75.37 | 2.0M |
| 2022-06-13 | 29.63 | $75.80 | 1.7M |
| 2022-06-10 | 35.57 | $77.09 | 916800 |
| 2022-06-09 | 39.86 | $77.82 | 718400 |
| 2022-06-08 | 41.22 | $78.03 | 781317 |
| 2022-06-07 | 42.80 | $78.27 | 723002 |
| 2022-06-06 | 40.91 | $78.06 | 1.1M |
| 2022-06-03 | 43.37 | $78.44 | 653100 |
| 2022-06-02 | 45.07 | $78.69 | 1.0M |
| 2022-06-01 | 43.30 | $78.48 | 808743 |
| 2022-05-31 | 47.22 | $79.05 | 827000 |
| 2022-05-27 | 51.83 | $79.64 | 1.0M |
| 2022-05-26 | 50.98 | $79.53 | 833700 |
| 2022-05-25 | 50.07 | $79.41 | 1.6M |
| 2022-05-24 | 47.11 | $79.03 | 1.0M |
| 2022-05-23 | 43.25 | $78.57 | 622188 |
| 2022-05-20 | 45.51 | $78.90 | 820300 |
| 2022-05-19 | 43.38 | $78.65 | 970600 |
| 2022-05-18 | 40.36 | $78.31 | 1.3M |
| 2022-05-17 | 38.34 | $78.09 | 683408 |
| 2022-05-16 | 41.17 | $78.56 | 725900 |
| 2022-05-13 | 38.80 | $78.30 | 1.2M |
| 2022-05-12 | 40.41 | $78.57 | 1.0M |
| 2022-05-11 | 38.80 | $78.39 | 1.4M |
| 2022-05-10 | 36.35 | $78.12 | 1.6M |
| 2022-05-09 | 35.07 | $77.98 | 1.6M |
| 2022-05-06 | 31.42 | $77.59 | 2.2M |
| 2022-05-05 | 32.82 | $77.90 | 1.4M |
| 2022-05-04 | 36.15 | $78.58 | 3.8M |
| 2022-05-03 | 30.74 | $78.03 | 1.1M |
| 2022-05-02 | 29.71 | $77.93 | 1.7M |
| 2022-04-29 | 32.46 | $78.53 | 1.1M |
| 2022-04-28 | 34.16 | $78.87 | 1.6M |
| 2022-04-27 | 34.88 | $79.01 | 3.7M |
| 2022-04-26 | 36.70 | $79.36 | 1.1M |
| 2022-04-25 | 33.49 | $79.02 | 1.6M |
| 2022-04-22 | 29.70 | $78.64 | 1.6M |
| 2022-04-21 | 28.69 | $78.54 | 1.4M |
| 2022-04-20 | 31.12 | $79.11 | 1.3M |
| 2022-04-19 | 26.11 | $78.63 | 1.2M |
| 2022-04-18 | 28.40 | $79.19 | 1.7M |
| 2022-04-14 | 29.14 | $79.36 | 1.5M |
| 2022-04-13 | 32.07 | $79.99 | 1.2M |
| 2022-04-12 | 30.16 | $79.81 | 1.8M |
| 2022-04-11 | 25.88 | $79.42 | 1.6M |
| 2022-04-08 | 27.39 | $79.79 | 1.1M |
| 2022-04-07 | 29.14 | $80.19 | 1.1M |
| 2022-04-06 | 29.92 | $80.36 | 1.2M |
| 2022-04-05 | 30.97 | $80.59 | 1.6M |
| 2022-04-04 | 35.35 | $81.44 | 1.5M |
| 2022-04-01 | 34.31 | $81.34 | 1.4M |
| 2022-03-31 | 37.51 | $81.90 | 2.2M |
| 2022-03-30 | 36.40 | $81.79 | 1.5M |
| 2022-03-29 | 34.81 | $81.63 | 3.1M |
| 2022-03-28 | 29.90 | $81.16 | 1.3M |
| 2022-03-25 | 28.48 | $81.03 | 2.2M |
| 2022-03-24 | 31.81 | $81.74 | 1.1M |
| 2022-03-23 | 32.63 | $81.90 | 2.2M |
| 2022-03-22 | 29.62 | $81.62 | 3.6M |
| 2022-03-21 | 31.08 | $81.93 | 2.0M |
| 2022-03-18 | 36.23 | $82.87 | 836800 |
| 2022-03-17 | 33.79 | $82.65 | 1.4M |
| 2022-03-16 | 32.79 | $82.56 | 1.6M |
| 2022-03-15 | 32.85 | $82.57 | 2.2M |
| 2022-03-14 | 32.13 | $82.50 | 1.2M |
| 2022-03-11 | 36.65 | $83.35 | 1.1M |
| 2022-03-10 | 37.18 | $83.44 | 1.9M |
| 2022-03-09 | 39.52 | $83.83 | 1.4M |
| 2022-03-08 | 41.62 | $84.16 | 2.1M |
| 2022-03-07 | 44.70 | $84.61 | 1.3M |
| 2022-03-04 | 48.41 | $85.10 | 872154 |
| 2022-03-03 | 44.10 | $84.62 | 1.2M |
| 2022-03-02 | 41.98 | $84.40 | 1.3M |
| 2022-03-01 | 49.88 | $85.37 | 1.4M |
| 2022-02-28 | 45.02 | $84.89 | 1.2M |
| 2022-02-25 | 36.61 | $84.20 | 1.3M |
| 2022-02-24 | 36.08 | $84.16 | 2.4M |
| 2022-02-23 | 33.81 | $83.99 | 1.1M |
| 2022-02-22 | 36.41 | $84.35 | 1.4M |
| 2022-02-18 | 36.93 | $84.42 | 1.2M |
| 2022-02-17 | 35.03 | $84.27 | 1.3M |
| 2022-02-16 | 32.04 | $84.04 | 1.3M |
| 2022-02-15 | 30.31 | $83.91 | 1.4M |
| 2022-02-14 | 31.42 | $84.10 | 1.0M |
| 2022-02-11 | 34.02 | $84.52 | 1.5M |
| 2022-02-10 | 25.02 | $83.88 | 1.5M |
| 2022-02-09 | 29.72 | $84.66 | 1.1M |
| 2022-02-08 | 28.07 | $84.56 | 877823 |
| 2022-02-07 | 29.86 | $84.83 | 2.6M |
| 2022-02-04 | 28.74 | $84.76 | 2.0M |
| 2022-02-03 | 32.80 | $85.33 | 1.7M |
| 2022-02-02 | 35.55 | $85.66 | 880027 |
| 2022-02-01 | 34.76 | $85.61 | 1.7M |
| 2022-01-31 | 36.11 | $85.77 | 1.1M |
| 2022-01-28 | 35.06 | $85.70 | 1.6M |
| 2022-01-27 | 33.14 | $85.57 | 1.5M |
| 2022-01-26 | 30.89 | $85.42 | 4.4M |
| 2022-01-25 | 34.73 | $85.94 | 1.3M |
| 2022-01-24 | 35.22 | $86.00 | 1.5M |
| 2022-01-21 | 35.68 | $86.06 | 1.3M |
| 2022-01-20 | 29.92 | $85.67 | 1.0M |
| 2022-01-19 | 29.61 | $85.65 | 780900 |
| 2022-01-18 | 27.34 | $85.50 | 1.5M |
| 2022-01-14 | 30.73 | $86.04 | 915049 |
| 2022-01-13 | 34.50 | $86.54 | 1.4M |
| 2022-01-12 | 31.80 | $86.37 | 2.2M |
| 2022-01-11 | 31.17 | $86.33 | 913023 |
| 2022-01-10 | 28.15 | $86.14 | 1.2M |
| 2022-01-07 | 28.59 | $86.21 | 902626 |
| 2022-01-06 | 30.32 | $86.48 | 830700 |
| 2022-01-05 | 31.81 | $86.70 | 838650 |
| 2022-01-04 | 34.35 | $87.05 | 1.3M |
| 2022-01-03 | 34.43 | $87.06 | 673606 |
| 2021-12-31 | 38.94 | $87.62 | 647914 |
| 2021-12-30 | 39.74 | $87.71 | 917600 |
| 2021-12-29 | 37.02 | $87.51 | 1.1M |
| 2021-12-28 | 39.56 | $87.81 | 1.2M |
| 2021-12-27 | 39.30 | $87.79 | 1.3M |
| 2021-12-23 | 38.40 | $87.72 | 639648 |
| 2021-12-22 | 50.65 | $88.93 | 803600 |
| 2021-12-21 | 49.64 | $88.85 | 1.0M |
| 2021-12-20 | 52.85 | $89.10 | 603700 |
| 2021-12-17 | 53.11 | $89.12 | 598800 |
| 2021-12-16 | 52.66 | $89.08 | 615908 |
| 2021-12-15 | 49.00 | $88.76 | 931700 |
| 2021-12-14 | 49.91 | $88.84 | 554400 |
| 2021-12-13 | 51.88 | $89.01 | 539200 |
| 2021-12-10 | 47.99 | $88.67 | 617123 |
| 2021-12-09 | 47.75 | $88.65 | 726306 |
| 2021-12-08 | 46.25 | $88.52 | 1.0M |
| 2021-12-07 | 48.49 | $88.74 | 937800 |
| 2021-12-06 | 50.51 | $88.93 | 837200 |
| 2021-12-03 | 53.50 | $89.20 | 914200 |
| 2021-12-02 | 49.27 | $88.80 | 891900 |
| 2021-12-01 | 50.58 | $88.92 | 1.1M |
| 2021-11-30 | 51.34 | $88.99 | 1.1M |
| 2021-11-29 | 48.06 | $88.68 | 1.1M |
| 2021-11-26 | 48.66 | $88.74 | 470549 |
| 2021-11-24 | 39.26 | $87.96 | 701926 |
| 2021-11-23 | 37.59 | $87.84 | 1.3M |
| 2021-11-22 | 40.31 | $88.15 | 851600 |
| 2021-11-19 | 46.03 | $88.71 | 3.5M |
| 2021-11-18 | 43.73 | $88.54 | 977019 |
| 2021-11-17 | 43.05 | $88.49 | 777101 |
| 2021-11-16 | 39.74 | $88.25 | 640913 |
| 2021-11-15 | 40.29 | $88.31 | 577911 |
| 2021-11-12 | 43.69 | $88.66 | 1.0M |
| 2021-11-11 | 41.13 | $88.47 | 451000 |
| 2021-11-10 | 43.81 | $88.74 | 1.1M |
| 2021-11-09 | 51.79 | $89.41 | 826731 |
| 2021-11-08 | 48.46 | $89.16 | 999383 |
| 2021-11-05 | 53.05 | $89.49 | 1.2M |
| 2021-11-04 | 46.98 | $89.07 | 889200 |
| 2021-11-03 | 41.89 | $88.77 | 1.0M |
| 2021-11-02 | 43.48 | $88.89 | 762008 |
| 2021-11-01 | 39.28 | $88.66 | 1.2M |
| 2021-10-29 | 41.58 | $88.84 | 1.2M |
| 2021-10-28 | 41.70 | $88.85 | 956102 |
| 2021-10-27 | 43.49 | $88.99 | 1.0M |
| 2021-10-26 | 38.68 | $88.72 | 728940 |
| 2021-10-25 | 36.39 | $88.60 | 728900 |
| 2021-10-22 | 34.05 | $88.48 | 793400 |
| 2021-10-21 | 31.25 | $88.34 | 753300 |
| 2021-10-20 | 33.26 | $88.55 | 771522 |
| 2021-10-19 | 33.56 | $88.58 | 635100 |
| 2021-10-18 | 35.86 | $88.81 | 963804 |
| 2021-10-15 | 37.68 | $88.98 | 680200 |
| 2021-10-14 | 41.43 | $89.30 | 875100 |
| 2021-10-13 | 37.75 | $89.10 | 1.0M |
| 2021-10-12 | 35.63 | $88.99 | 1.1M |
| 2021-10-11 | 29.43 | $88.69 | 360100 |
| 2021-10-08 | 31.34 | $88.89 | 1.1M |
| 2021-10-07 | 33.19 | $89.07 | 673729 |
| 2021-10-06 | 36.60 | $89.37 | 1.0M |
| 2021-10-05 | 36.96 | $89.40 | 1.0M |
| 2021-10-04 | 39.29 | $89.59 | 1.1M |
| 2021-10-01 | 40.18 | $89.66 | 787100 |
| 2021-09-30 | 35.86 | $89.44 | 873500 |
| 2021-09-29 | 35.45 | $89.42 | 807300 |
| 2021-09-28 | 35.26 | $89.41 | 740300 |
| 2021-09-27 | 38.43 | $89.70 | 715400 |
| 2021-09-24 | 40.45 | $89.87 | 656640 |
| 2021-09-23 | 42.58 | $90.04 | 1.1M |
| 2021-09-22 | 50.10 | $90.55 | 943600 |
| 2021-09-21 | 49.60 | $90.52 | 774243 |
| 2021-09-20 | 49.92 | $90.54 | 567041 |
| 2021-09-17 | 45.65 | $90.28 | 639224 |
| 2021-09-16 | 48.20 | $90.45 | 897300 |
| 2021-09-15 | 51.76 | $90.67 | 896018 |
| 2021-09-14 | 53.11 | $90.75 | 882700 |
| 2021-09-13 | 49.67 | $90.53 | 2.9M |
| 2021-09-10 | 49.19 | $90.50 | 747134 |
| 2021-09-09 | 51.54 | $90.65 | 728246 |
| 2021-09-08 | 48.42 | $90.45 | 698200 |
| 2021-09-07 | 45.07 | $90.25 | 889800 |
| 2021-09-03 | 50.01 | $90.57 | 707534 |
| 2021-09-02 | 51.87 | $90.68 | 639247 |
| 2021-09-01 | 50.11 | $90.57 | 629920 |
| 2021-08-31 | 52.95 | $90.74 | 993232 |
| 2021-08-30 | 53.63 | $90.78 | 536731 |
| 2021-08-27 | 51.87 | $90.66 | 425049 |
| 2021-08-26 | 47.44 | $90.38 | 446379 |
| 2021-08-25 | 47.74 | $90.40 | 586606 |
| 2021-08-24 | 51.09 | $90.62 | 807600 |
| 2021-08-23 | 54.22 | $90.81 | 548113 |
| 2021-08-20 | 52.92 | $90.72 | 632100 |
| 2021-08-19 | 54.39 | $90.81 | 768732 |
| 2021-08-18 | 52.15 | $90.65 | 820200 |
| 2021-08-17 | 53.55 | $90.74 | 745332 |
| 2021-08-16 | 54.96 | $90.83 | 594125 |
| 2021-08-13 | 52.73 | $90.66 | 498739 |
| 2021-08-12 | 47.85 | $90.32 | 948356 |
| 2021-08-11 | 48.26 | $90.35 | 1.1M |
| 2021-08-10 | 46.64 | $90.24 | 861900 |
| 2021-08-09 | 48.62 | $90.39 | 686775 |
| 2021-08-06 | 51.09 | $90.57 | 890512 |
| 2021-08-05 | 57.57 | $90.99 | 485400 |
| 2021-08-04 | 62.22 | $91.25 | 621018 |
| 2021-08-03 | 63.53 | $91.32 | 1.3M |
| 2021-08-02 | 63.22 | $91.29 | 805307 |
| 2021-07-30 | 61.42 | $91.12 | 582301 |
| 2021-07-29 | 59.88 | $90.98 | 934000 |
| 2021-07-28 | 63.12 | $91.17 | 899040 |
| 2021-07-27 | 62.10 | $91.07 | 535900 |
| 2021-07-26 | 59.76 | $90.85 | 682500 |
| 2021-07-23 | 60.57 | $90.90 | 778900 |
| 2021-07-22 | 61.51 | $90.96 | 869900 |
| 2021-07-21 | 59.51 | $90.76 | 749227 |
| 2021-07-20 | 64.44 | $91.07 | 754900 |
| 2021-07-19 | 65.78 | $91.15 | 882300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-68.18
2026-07-17
Close Price
$76.14
Vol: 8.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -68.18 | $76.14 | 8.0M |
| 2026-07-16 | -71.97 | $76.09 | 1.2M |
| 2026-07-15 | -68.94 | $76.13 | 1.3M |
| 2026-07-14 | -84.85 | $75.92 | 1.6M |
| 2026-07-13 | -100.00 | $75.72 | 1.8M |
| 2026-07-10 | -84.30 | $76.02 | 1.4M |
| 2026-07-09 | -79.34 | $76.08 | 1.2M |
| 2026-07-08 | -89.26 | $75.96 | 1.7M |
| 2026-07-07 | -90.38 | $76.10 | 1.6M |
| 2026-07-06 | -55.77 | $76.46 | 1.4M |
| 2026-07-02 | -58.65 | $76.43 | 1.2M |
| 2026-07-01 | -70.19 | $76.31 | 1.3M |
| 2026-06-30 | -32.69 | $76.70 | 2.9M |
| 2026-06-29 | -0.96 | $77.03 | 1.3M |
| 2026-06-26 | -3.88 | $76.99 | 1.2M |
| 2026-06-25 | -12.37 | $76.85 | 1.2M |
| 2026-06-24 | -17.02 | $76.78 | 1.2M |
| 2026-06-23 | -55.32 | $76.42 | 1.3M |
| 2026-06-22 | -63.83 | $76.34 | 1.3M |
| 2026-06-18 | -38.68 | $76.53 | 1.5M |
| 2026-06-17 | -52.94 | $76.31 | 1.9M |
| 2026-06-16 | -19.85 | $76.68 | 955000 |
| 2026-06-15 | -29.01 | $76.56 | 1.2M |
| 2026-06-12 | -35.11 | $76.48 | 1.6M |
| 2026-06-11 | -27.48 | $76.58 | 1.9M |
| 2026-06-10 | -64.12 | $76.10 | 1.4M |
| 2026-06-09 | -58.02 | $76.18 | 1.8M |
| 2026-06-08 | -71.43 | $76.01 | 1.5M |
| 2026-06-05 | -71.23 | $76.05 | 1.6M |
| 2026-06-04 | -47.06 | $76.44 | 1.1M |
| 2026-06-03 | -53.59 | $76.34 | 1.6M |
| 2026-06-02 | -42.48 | $76.51 | 1.8M |
| 2026-06-01 | -46.41 | $76.45 | 1.8M |
| 2026-05-29 | -20.26 | $76.85 | 1.3M |
| 2026-05-28 | -26.14 | $76.76 | 1.6M |
| 2026-05-27 | -35.29 | $76.62 | 1.3M |
| 2026-05-26 | -40.25 | $76.58 | 1.3M |
| 2026-05-22 | -62.36 | $76.30 | 1.5M |
| 2026-05-21 | -67.21 | $76.23 | 2.7M |
| 2026-05-20 | -69.35 | $76.20 | 2.2M |
| 2026-05-19 | -94.79 | $75.73 | 2.0M |
| 2026-05-18 | -93.94 | $76.02 | 2.0M |
| 2026-05-15 | -99.39 | $76.06 | 1.8M |
| 2026-05-14 | -89.78 | $76.56 | 1.3M |
| 2026-05-13 | -85.40 | $76.62 | 1.3M |
| 2026-05-12 | -87.59 | $76.59 | 1.4M |
| 2026-05-11 | -70.80 | $76.82 | 1.0M |
| 2026-05-08 | -56.93 | $77.01 | 2.1M |
| 2026-05-07 | -72.26 | $76.80 | 1.7M |
| 2026-05-06 | -55.47 | $77.03 | 1.3M |
| 2026-05-05 | -80.29 | $76.69 | 1.7M |
| 2026-05-04 | -87.59 | $76.59 | 1.6M |
| 2026-05-01 | -88.18 | $76.82 | 2.1M |
| 2026-04-30 | -70.00 | $77.02 | 1.7M |
| 2026-04-29 | -83.64 | $76.87 | 2.4M |
| 2026-04-28 | -51.82 | $77.22 | 1.2M |
| 2026-04-27 | -46.36 | $77.28 | 1.2M |
| 2026-04-24 | -25.17 | $77.42 | 1.5M |
| 2026-04-23 | -33.33 | $77.30 | 1.3M |
| 2026-04-22 | -24.49 | $77.43 | 1.3M |
| 2026-04-21 | -30.61 | $77.34 | 1.9M |
| 2026-04-20 | -10.20 | $77.64 | 1.4M |
| 2026-04-17 | -9.52 | $77.65 | 1.1M |
| 2026-04-16 | -20.00 | $77.32 | 1.2M |
| 2026-04-15 | -12.40 | $77.45 | 1.1M |
| 2026-04-14 | -8.82 | $77.56 | 1.5M |
| 2026-04-13 | -24.26 | $77.35 | 1.3M |
| 2026-04-10 | -38.24 | $77.16 | 2.7M |
| 2026-04-09 | -27.21 | $77.31 | 1.3M |
| 2026-04-08 | -37.16 | $77.25 | 3.6M |
| 2026-04-07 | -59.68 | $77.07 | 2.0M |
| 2026-04-06 | -68.09 | $76.92 | 2.0M |
| 2026-04-02 | -59.57 | $77.08 | 2.1M |
| 2026-04-01 | -69.15 | $76.90 | 2.4M |
| 2026-03-31 | -58.25 | $77.18 | 2.8M |
| 2026-03-30 | -71.23 | $76.93 | 2.9M |
| 2026-03-27 | -90.99 | $76.52 | 2.7M |
| 2026-03-26 | -99.61 | $76.52 | 2.8M |
| 2026-03-25 | -81.05 | $77.07 | 2.4M |
| 2026-03-24 | -93.15 | $76.77 | 3.8M |
| 2026-03-23 | -87.45 | $76.99 | 4.7M |
| 2026-03-20 | -99.58 | $76.70 | 2.8M |
| 2026-03-19 | -83.17 | $77.35 | 3.3M |
| 2026-03-18 | -90.36 | $77.30 | 3.4M |
| 2026-03-17 | -72.59 | $77.65 | 1.6M |
| 2026-03-16 | -82.74 | $77.45 | 1.8M |
| 2026-03-13 | -97.46 | $77.16 | 2.3M |
| 2026-03-12 | -94.79 | $77.26 | 2.6M |
| 2026-03-11 | -96.73 | $77.60 | 2.3M |
| 2026-03-10 | -85.82 | $77.93 | 1.9M |
| 2026-03-09 | -68.66 | $78.16 | 2.3M |
| 2026-03-06 | -85.82 | $77.93 | 2.4M |
| 2026-03-05 | -73.61 | $78.02 | 2.8M |
| 2026-03-04 | -49.09 | $78.27 | 2.9M |
| 2026-03-03 | -44.85 | $78.34 | 2.4M |
| 2026-03-02 | -40.61 | $78.41 | 2.4M |
| 2026-02-27 | -3.03 | $79.03 | 1.9M |
| 2026-02-26 | -1.42 | $78.82 | 2.2M |
| 2026-02-25 | -10.64 | $78.69 | 1.5M |
| 2026-02-24 | -7.09 | $78.74 | 1.6M |
| 2026-02-23 | -3.55 | $78.79 | 1.8M |
| 2026-02-20 | -6.61 | $78.56 | 1.9M |
| 2026-02-19 | -7.44 | $78.55 | 1.9M |
| 2026-02-18 | -12.40 | $78.49 | 2.4M |
| 2026-02-17 | -2.48 | $78.61 | 1.8M |
| 2026-02-13 | -0.85 | $78.60 | 2.1M |
| 2026-02-12 | 0.00 | $78.34 | 2.2M |
| 2026-02-11 | -27.63 | $77.98 | 2.1M |
| 2026-02-10 | -9.21 | $78.12 | 1.6M |
| 2026-02-09 | -36.00 | $77.91 | 1.6M |
| 2026-02-06 | -40.00 | $77.88 | 2.1M |
| 2026-02-05 | -37.33 | $77.90 | 2.1M |
| 2026-02-04 | -90.67 | $77.50 | 3.8M |
| 2026-02-03 | -86.67 | $77.53 | 2.1M |
| 2026-02-02 | -94.44 | $77.50 | 2.7M |
| 2026-01-30 | -43.06 | $77.87 | 2.1M |
| 2026-01-29 | -41.67 | $77.88 | 2.6M |
| 2026-01-28 | -51.39 | $77.81 | 1.9M |
| 2026-01-27 | -44.44 | $77.86 | 1.7M |
| 2026-01-26 | -40.28 | $77.89 | 1.7M |
| 2026-01-23 | -50.00 | $77.82 | 2.2M |
| 2026-01-22 | -61.11 | $77.74 | 3.3M |
| 2026-01-21 | -61.11 | $77.74 | 3.1M |
| 2026-01-20 | -91.67 | $77.52 | 3.5M |
| 2026-01-16 | -71.93 | $77.77 | 1.9M |
| 2026-01-15 | -38.60 | $77.96 | 1.8M |
| 2026-01-14 | -12.28 | $78.11 | 3.1M |
| 2026-01-13 | -27.78 | $78.00 | 2.0M |
| 2026-01-12 | -48.15 | $77.89 | 2.4M |
| 2026-01-09 | -45.31 | $77.96 | 2.6M |
| 2026-01-08 | -56.25 | $77.89 | 2.2M |
| 2026-01-07 | -26.56 | $78.08 | 2.3M |
| 2026-01-06 | -35.94 | $78.02 | 2.0M |
| 2026-01-05 | -37.50 | $78.01 | 2.2M |
| 2026-01-02 | -62.50 | $77.85 | 2.0M |
| 2025-12-31 | -64.47 | $77.88 | 2.2M |
| 2025-12-30 | -35.53 | $78.10 | 2.6M |
| 2025-12-29 | -28.95 | $78.15 | 2.1M |
| 2025-12-26 | -63.93 | $78.05 | 1.4M |
| 2025-12-24 | -72.13 | $77.95 | 1.2M |
| 2025-12-23 | -86.89 | $77.77 | 1.6M |
| 2025-12-22 | -93.58 | $77.81 | 2.0M |
| 2025-12-19 | -89.91 | $77.85 | 2.8M |
| 2025-12-18 | -77.06 | $77.99 | 2.3M |
| 2025-12-17 | -68.81 | $78.08 | 1.6M |
| 2025-12-16 | -67.89 | $78.09 | 1.5M |
| 2025-12-15 | -81.65 | $77.94 | 1.3M |
| 2025-12-12 | -88.07 | $77.87 | 1.8M |
| 2025-12-11 | -72.48 | $78.04 | 2.2M |
| 2025-12-10 | -71.56 | $78.05 | 2.2M |
| 2025-12-09 | -97.17 | $77.80 | 1.6M |
| 2025-12-08 | -89.52 | $77.89 | 2.4M |
| 2025-12-05 | -83.87 | $78.05 | 1.5M |
| 2025-12-04 | -73.12 | $78.15 | 1.6M |
| 2025-12-03 | -42.86 | $78.35 | 2.8M |
| 2025-12-02 | -58.04 | $78.18 | 1.8M |
| 2025-12-01 | -62.50 | $78.13 | 1.7M |
| 2025-11-28 | -9.82 | $78.72 | 1.1M |
| 2025-11-26 | 0.00 | $78.83 | 1.9M |
| 2025-11-25 | -8.18 | $78.72 | 2.3M |
| 2025-11-24 | -25.89 | $78.54 | 1.9M |
| 2025-11-21 | -39.29 | $78.39 | 2.1M |
| 2025-11-20 | -59.82 | $78.16 | 1.9M |
| 2025-11-19 | -71.43 | $78.03 | 1.6M |
| 2025-11-18 | -68.70 | $78.07 | 1.8M |
| 2025-11-17 | -79.17 | $77.96 | 1.5M |
| 2025-11-14 | -83.33 | $77.91 | 2.4M |
| 2025-11-13 | -74.17 | $78.02 | 1.5M |
| 2025-11-12 | -57.50 | $78.22 | 1.4M |
| 2025-11-11 | -52.50 | $78.28 | 1.0M |
| 2025-11-10 | -75.83 | $78.00 | 1.6M |
| 2025-11-07 | -70.83 | $78.06 | 1.6M |
| 2025-11-06 | -69.17 | $78.08 | 1.4M |
| 2025-11-05 | -98.33 | $77.73 | 2.6M |
| 2025-11-04 | -85.19 | $77.99 | 1.7M |
| 2025-11-03 | -93.52 | $77.90 | 2.0M |
| 2025-10-31 | -63.21 | $78.24 | 1.8M |
| 2025-10-30 | -61.32 | $78.26 | 2.2M |
| 2025-10-29 | -49.06 | $78.39 | 1.9M |
| 2025-10-28 | -8.49 | $78.82 | 1.5M |
| 2025-10-27 | -13.21 | $78.77 | 1.9M |
| 2025-10-24 | -15.09 | $78.75 | 1.4M |
| 2025-10-23 | -22.64 | $78.67 | 1.5M |
| 2025-10-22 | -6.31 | $78.84 | 2.1M |
| 2025-10-21 | -7.21 | $78.83 | 1.3M |
| 2025-10-20 | -2.06 | $78.75 | 1.3M |
| 2025-10-17 | -14.43 | $78.63 | 1.5M |
| 2025-10-16 | -1.03 | $78.76 | 2.1M |
| 2025-10-15 | -17.07 | $78.48 | 1.4M |
| 2025-10-14 | -29.29 | $78.50 | 1.4M |
| 2025-10-13 | -40.40 | $78.39 | 863048 |
| 2025-10-10 | -56.57 | $78.23 | 1.7M |
| 2025-10-09 | -89.90 | $77.90 | 1.2M |
| 2025-10-08 | -80.81 | $77.99 | 1.1M |
| 2025-10-07 | -77.78 | $78.02 | 1.2M |
| 2025-10-06 | -91.92 | $77.88 | 1.3M |
| 2025-10-03 | -75.76 | $78.04 | 1.8M |
| 2025-10-02 | -61.62 | $78.18 | 2.0M |
| 2025-10-01 | -65.42 | $78.09 | 2.0M |
| 2025-09-30 | -48.95 | $78.09 | 2.5M |
| 2025-09-29 | -44.81 | $78.10 | 1.2M |
| 2025-09-26 | -55.84 | $77.93 | 1.3M |
| 2025-09-25 | -55.84 | $77.93 | 2.7M |
| 2025-09-24 | -44.16 | $78.11 | 920203 |
| 2025-09-23 | -31.82 | $78.30 | 1.3M |
| 2025-09-22 | -41.56 | $78.15 | 1.1M |
| 2025-09-19 | -35.06 | $78.25 | 1.2M |
| 2025-09-18 | -30.41 | $78.27 | 1.3M |
| 2025-09-17 | -21.64 | $78.42 | 1.6M |
| 2025-09-16 | -7.36 | $78.59 | 1.4M |
| 2025-09-15 | -9.82 | $78.55 | 1.1M |
| 2025-09-12 | -17.79 | $78.42 | 1.3M |
| 2025-09-11 | -8.59 | $78.57 | 1.4M |
| 2025-09-10 | -6.16 | $78.45 | 1.1M |
| 2025-09-09 | -15.49 | $78.28 | 1.8M |
| 2025-09-08 | -6.34 | $78.41 | 1.3M |
| 2025-09-05 | -11.28 | $78.26 | 1.6M |
| 2025-09-04 | 0.00 | $77.94 | 1.1M |
| 2025-09-03 | -36.71 | $77.58 | 1.5M |
| 2025-09-02 | -64.56 | $77.36 | 1.3M |
| 2025-08-29 | -8.86 | $77.80 | 1.4M |
| 2025-08-28 | -1.27 | $77.86 | 1.4M |
| 2025-08-27 | 0.00 | $77.76 | 1.3M |
| 2025-08-26 | -2.30 | $77.65 | 1.2M |
| 2025-08-25 | -21.74 | $77.47 | 940137 |
| 2025-08-22 | -8.00 | $77.59 | 1.1M |
| 2025-08-21 | -46.39 | $77.15 | 1.3M |
| 2025-08-20 | -20.18 | $77.38 | 859136 |
| 2025-08-19 | -25.69 | $77.32 | 1.1M |
| 2025-08-18 | -40.37 | $77.16 | 1.0M |
| 2025-08-15 | -33.95 | $77.23 | 890130 |
| 2025-08-14 | -26.36 | $77.31 | 1.0M |
| 2025-08-13 | -3.88 | $77.55 | 999400 |
| 2025-08-12 | -18.18 | $77.28 | 1.0M |
| 2025-08-11 | -20.86 | $77.23 | 1.0M |
| 2025-08-08 | -22.30 | $77.21 | 6.3M |
| 2025-08-07 | -10.79 | $77.37 | 1.8M |
| 2025-08-06 | -5.76 | $77.44 | 1.4M |
| 2025-08-05 | -5.76 | $77.44 | 1.4M |
| 2025-08-04 | -1.44 | $77.50 | 1.1M |
| 2025-08-01 | -1.54 | $77.41 | 2.1M |
| 2025-07-31 | -20.00 | $76.89 | 1.1M |
| 2025-07-30 | -23.16 | $76.86 | 1.7M |
| 2025-07-29 | -5.10 | $77.06 | 1.1M |
| 2025-07-28 | -53.97 | $76.71 | 1.1M |
| 2025-07-25 | -46.03 | $76.81 | 1.2M |
| 2025-07-24 | -59.52 | $76.64 | 1.2M |
| 2025-07-23 | -50.00 | $76.76 | 1.1M |
| 2025-07-22 | -35.71 | $76.94 | 1.0M |
| 2025-07-21 | -47.62 | $76.79 | 1.1M |
| 2025-07-18 | -66.67 | $76.55 | 956600 |
| 2025-07-17 | -80.16 | $76.38 | 3.0M |
| 2025-07-16 | -81.10 | $76.36 | 1.5M |
| 2025-07-15 | -93.18 | $76.16 | 1.6M |
| 2025-07-14 | -71.85 | $76.42 | 1.3M |
| 2025-07-11 | -72.59 | $76.41 | 1.7M |
| 2025-07-10 | -49.64 | $76.70 | 1.2M |
| 2025-07-09 | -43.23 | $76.72 | 1.1M |
| 2025-07-08 | -58.14 | $76.39 | 893619 |
| 2025-07-07 | -49.71 | $76.52 | 1.1M |
| 2025-07-03 | -37.71 | $76.73 | 1.3M |
| 2025-07-02 | -26.86 | $76.92 | 1.2M |
| 2025-07-01 | -21.71 | $77.01 | 1.0M |
| 2025-06-30 | -2.86 | $77.34 | 1.0M |
| 2025-06-27 | -10.49 | $77.09 | 1.8M |
| 2025-06-26 | 0.00 | $77.24 | 1.1M |
| 2025-06-25 | -1.46 | $76.99 | 1.2M |
| 2025-06-24 | -3.68 | $76.95 | 1.1M |
| 2025-06-23 | -13.71 | $76.71 | 1.2M |
| 2025-06-20 | -8.46 | $76.47 | 946216 |
| 2025-06-18 | -15.38 | $76.38 | 977743 |
| 2025-06-17 | -14.05 | $76.32 | 1.0M |
| 2025-06-16 | -34.71 | $76.07 | 1.0M |
| 2025-06-13 | -23.14 | $76.21 | 1.0M |
| 2025-06-12 | -4.13 | $76.44 | 1.1M |
| 2025-06-11 | -22.41 | $76.18 | 1.4M |
| 2025-06-10 | -47.41 | $75.89 | 4.7M |
| 2025-06-09 | -58.62 | $75.76 | 8.8M |
| 2025-06-06 | -66.38 | $75.67 | 1.5M |
| 2025-06-05 | -24.14 | $76.16 | 1.9M |
| 2025-06-04 | -6.03 | $76.37 | 1.5M |
| 2025-06-03 | -43.97 | $75.93 | 1.5M |
| 2025-06-02 | -43.10 | $75.94 | 1.4M |
| 2025-05-30 | -2.59 | $76.41 | 1.2M |
| 2025-05-29 | -43.29 | $76.21 | 1.7M |
| 2025-05-28 | -64.44 | $75.92 | 1.3M |
| 2025-05-27 | -55.00 | $76.09 | 1.1M |
| 2025-05-23 | -73.89 | $75.75 | 939139 |
| 2025-05-22 | -82.22 | $75.60 | 1.6M |
| 2025-05-21 | -96.11 | $75.35 | 1.1M |
| 2025-05-20 | -72.41 | $75.82 | 1.7M |
| 2025-05-19 | -69.54 | $75.87 | 1.5M |
| 2025-05-16 | -69.54 | $75.87 | 1.7M |
| 2025-05-15 | -70.69 | $75.85 | 1.8M |
| 2025-05-14 | -97.70 | $75.38 | 1.8M |
| 2025-05-13 | -95.42 | $75.62 | 1.5M |
| 2025-05-12 | -80.56 | $75.63 | 1.5M |
| 2025-05-09 | -43.56 | $75.93 | 1.1M |
| 2025-05-08 | -44.70 | $75.90 | 1.2M |
| 2025-05-07 | -27.65 | $76.35 | 1.4M |
| 2025-05-06 | -33.33 | $76.20 | 885247 |
| 2025-05-05 | -39.02 | $76.05 | 799248 |
| 2025-05-02 | -48.62 | $76.12 | 1.7M |
| 2025-05-01 | -37.00 | $76.50 | 1.3M |
| 2025-04-30 | -21.10 | $77.02 | 1.2M |
| 2025-04-29 | -22.94 | $76.96 | 943164 |
| 2025-04-28 | -28.75 | $76.77 | 953502 |
| 2025-04-25 | -35.78 | $76.54 | 673700 |
| 2025-04-24 | -44.34 | $76.26 | 954900 |
| 2025-04-23 | -59.02 | $75.78 | 1.2M |
| 2025-04-22 | -61.47 | $75.70 | 928627 |
| 2025-04-21 | -63.30 | $75.64 | 1.5M |
| 2025-04-17 | -52.29 | $76.00 | 963600 |
| 2025-04-16 | -47.40 | $76.16 | 2.5M |
| 2025-04-15 | -58.10 | $75.81 | 790500 |
| 2025-04-14 | -66.06 | $75.55 | 1.1M |
| 2025-04-11 | -81.35 | $75.05 | 2.2M |
| 2025-04-10 | -85.00 | $75.33 | 1.5M |
| 2025-04-09 | -65.71 | $75.87 | 2.6M |
| 2025-04-08 | -95.54 | $75.78 | 7.3M |
| 2025-04-07 | -72.28 | $76.25 | 7.2M |
| 2025-04-04 | -29.21 | $77.12 | 3.0M |
| 2025-04-03 | -17.07 | $77.05 | 1.6M |
| 2025-04-02 | -24.07 | $76.51 | 1.3M |
| 2025-04-01 | -16.00 | $76.53 | 1.4M |
| 2025-03-31 | -21.43 | $76.57 | 1.0M |
| 2025-03-28 | -35.71 | $76.41 | 937600 |
| 2025-03-27 | -75.00 | $75.97 | 1.0M |
| 2025-03-26 | -73.21 | $75.99 | 1.2M |
| 2025-03-25 | -59.82 | $76.14 | 961318 |
| 2025-03-24 | -70.54 | $76.02 | 777100 |
| 2025-03-21 | -33.33 | $76.38 | 717700 |
| 2025-03-20 | -27.52 | $76.40 | 939400 |
| 2025-03-19 | -29.38 | $76.34 | 887625 |
| 2025-03-18 | -39.01 | $76.10 | 918642 |
| 2025-03-17 | -45.60 | $75.98 | 1.1M |
| 2025-03-14 | -49.45 | $75.91 | 1.3M |
| 2025-03-13 | -37.31 | $76.09 | 1.7M |
| 2025-03-12 | -40.00 | $75.87 | 1.3M |
| 2025-03-11 | -31.49 | $76.07 | 1.4M |
| 2025-03-10 | -20.00 | $76.34 | 1.0M |
| 2025-03-07 | -35.74 | $75.97 | 1.4M |
| 2025-03-06 | -32.77 | $76.04 | 1.1M |
| 2025-03-05 | -28.94 | $76.13 | 1.9M |
| 2025-03-04 | -16.17 | $76.43 | 2.1M |
| 2025-03-03 | -1.86 | $76.57 | 1.4M |
| 2025-02-28 | -0.93 | $76.59 | 1.5M |
| 2025-02-27 | -6.74 | $76.26 | 1.1M |
| 2025-02-26 | -2.59 | $76.34 | 910400 |
| 2025-02-25 | -0.57 | $76.20 | 1.5M |
| 2025-02-24 | -4.55 | $75.72 | 1.3M |
| 2025-02-21 | -7.38 | $75.59 | 1.4M |
| 2025-02-20 | -26.13 | $75.28 | 1.2M |
| 2025-02-19 | -39.64 | $75.13 | 1.1M |
| 2025-02-18 | -48.65 | $75.03 | 1.1M |
| 2025-02-14 | -22.52 | $75.32 | 816434 |
| 2025-02-13 | -45.00 | $75.03 | 1.0M |
| 2025-02-12 | -79.17 | $74.62 | 1.4M |
| 2025-02-11 | -30.60 | $75.01 | 1.3M |
| 2025-02-10 | -22.70 | $75.15 | 1.1M |
| 2025-02-07 | -24.32 | $75.12 | 1.3M |
| 2025-02-06 | -10.81 | $75.37 | 1.2M |
| 2025-02-05 | -6.49 | $75.45 | 1.4M |
| 2025-02-04 | -17.37 | $75.10 | 1.3M |
| 2025-02-03 | -26.35 | $74.95 | 2.6M |
| 2025-01-31 | -11.98 | $75.19 | 1.2M |
| 2025-01-30 | -4.88 | $75.28 | 1.1M |
| 2025-01-29 | -8.86 | $75.16 | 895000 |
| 2025-01-28 | 0.00 | $75.24 | 1.1M |
| 2025-01-27 | -1.97 | $75.21 | 1.2M |
| 2025-01-24 | -14.40 | $74.79 | 912048 |
| 2025-01-23 | -25.40 | $74.66 | 1.5M |
| 2025-01-22 | -29.25 | $74.76 | 1.1M |
| 2025-01-21 | -16.33 | $74.95 | 2.1M |
| 2025-01-17 | -50.25 | $74.70 | 1.1M |
| 2025-01-16 | -48.73 | $74.73 | 1.6M |
| 2025-01-15 | -61.39 | $74.50 | 1.6M |
| 2025-01-14 | -94.37 | $73.84 | 2.4M |
| 2025-01-13 | -97.49 | $73.78 | 1.2M |
| 2025-01-10 | -96.95 | $73.92 | 1.8M |
| 2025-01-08 | -91.07 | $74.42 | 1.3M |
| 2025-01-07 | -96.48 | $74.30 | 1.4M |
| 2025-01-06 | -90.83 | $74.56 | 2.8M |
| 2025-01-03 | -86.90 | $74.65 | 1.0M |
| 2025-01-02 | -82.10 | $74.76 | 1.7M |
| 2024-12-31 | -83.41 | $74.73 | 1.4M |
| 2024-12-30 | -79.04 | $74.83 | 1.6M |
| 2024-12-27 | -93.45 | $74.50 | 1.5M |
| 2024-12-26 | -86.03 | $74.67 | 1.5M |
| 2024-12-24 | -91.67 | $74.55 | 830800 |
| 2024-12-23 | -94.06 | $74.74 | 1.4M |
| 2024-12-20 | -82.67 | $74.97 | 2.1M |
| 2024-12-19 | -94.55 | $74.73 | 2.1M |
| 2024-12-18 | -97.62 | $75.00 | 1.3M |
| 2024-12-17 | -76.69 | $75.62 | 1.6M |
| 2024-12-16 | -68.24 | $75.63 | 1.3M |
| 2024-12-13 | -60.47 | $75.60 | 1.4M |
| 2024-12-12 | -43.02 | $75.90 | 1.3M |
| 2024-12-11 | -28.49 | $76.15 | 1.2M |
| 2024-12-10 | -20.35 | $76.29 | 1.2M |
| 2024-12-09 | -13.95 | $76.40 | 965154 |
| 2024-12-06 | -3.49 | $76.58 | 943200 |
| 2024-12-05 | -9.43 | $76.36 | 811439 |
| 2024-12-04 | -9.43 | $76.36 | 2.4M |
| 2024-12-03 | -24.53 | $76.12 | 1.1M |
| 2024-12-02 | -15.72 | $76.26 | 1.4M |
| 2024-11-29 | -1.89 | $76.48 | 372900 |
| 2024-11-27 | -5.15 | $76.21 | 814328 |
| 2024-11-26 | -30.20 | $75.96 | 1.0M |
| 2024-11-25 | -21.48 | $76.09 | 1.1M |
| 2024-11-22 | -67.11 | $75.41 | 964100 |
| 2024-11-21 | -73.96 | $75.36 | 1.2M |
| 2024-11-20 | -71.01 | $75.41 | 939500 |
| 2024-11-19 | -64.50 | $75.52 | 1.1M |
| 2024-11-18 | -71.60 | $75.40 | 1.1M |
| 2024-11-15 | -80.98 | $75.27 | 1.2M |
| 2024-11-14 | -94.55 | $75.17 | 1.3M |
| 2024-11-13 | -91.09 | $75.24 | 994200 |
| 2024-11-12 | -90.39 | $75.28 | 1.9M |
| 2024-11-11 | -71.18 | $75.72 | 1.2M |
| 2024-11-08 | -64.19 | $75.88 | 6.7M |
| 2024-11-07 | -67.69 | $75.80 | 1.4M |
| 2024-11-06 | -93.89 | $75.20 | 1.4M |
| 2024-11-05 | -77.23 | $75.79 | 1.1M |
| 2024-11-04 | -81.19 | $75.71 | 1.1M |
| 2024-11-01 | -99.01 | $75.35 | 1.6M |
| 2024-10-31 | -90.40 | $75.90 | 880130 |
| 2024-10-30 | -90.68 | $76.01 | 3.8M |
| 2024-10-29 | -85.02 | $76.16 | 817217 |
| 2024-10-28 | -94.94 | $76.10 | 1.1M |
| 2024-10-25 | -95.04 | $76.24 | 797233 |
| 2024-10-24 | -89.84 | $76.37 | 1.1M |
| 2024-10-23 | -95.12 | $76.24 | 791268 |
| 2024-10-22 | -96.44 | $76.41 | 1.3M |
| 2024-10-21 | -99.53 | $76.47 | 661700 |
| 2024-10-18 | -83.33 | $76.96 | 1.0M |
| 2024-10-17 | -85.35 | $76.92 | 840915 |
| 2024-10-16 | -68.69 | $77.25 | 733500 |
| 2024-10-15 | -77.43 | $77.14 | 834600 |
| 2024-10-14 | -90.71 | $76.84 | 651300 |
| 2024-10-11 | -88.69 | $76.93 | 1.1M |
| 2024-10-10 | -90.95 | $76.88 | 944200 |
| 2024-10-09 | -96.60 | $76.90 | 794858 |
| 2024-10-08 | -88.94 | $77.12 | 999640 |
| 2024-10-07 | -99.47 | $77.01 | 1.2M |
| 2024-10-04 | -96.36 | $77.30 | 960200 |
| 2024-10-03 | -97.06 | $77.90 | 1.3M |
| 2024-10-02 | -67.01 | $78.24 | 1.0M |
| 2024-10-01 | -41.27 | $78.37 | 1.1M |
| 2024-09-30 | -36.62 | $78.37 | 1.0M |
| 2024-09-27 | -23.24 | $78.56 | 934516 |
| 2024-09-26 | -44.37 | $78.26 | 885869 |
| 2024-09-25 | -40.14 | $78.32 | 827900 |
| 2024-09-24 | -20.42 | $78.60 | 1.4M |
| 2024-09-23 | -30.28 | $78.46 | 1.2M |
| 2024-09-20 | -23.94 | $78.55 | 1.3M |
| 2024-09-19 | -23.61 | $78.55 | 794000 |
| 2024-09-18 | -27.78 | $78.49 | 1.3M |
| 2024-09-17 | -9.22 | $78.73 | 901000 |
| 2024-09-16 | -1.28 | $78.84 | 1.1M |
| 2024-09-13 | -4.40 | $78.68 | 2.0M |
| 2024-09-12 | -12.43 | $78.52 | 1.1M |
| 2024-09-11 | -7.69 | $78.60 | 1.1M |
| 2024-09-10 | -1.27 | $78.60 | 1.3M |
| 2024-09-09 | -11.43 | $78.37 | 1.1M |
| 2024-09-06 | -18.29 | $78.25 | 1.4M |
| 2024-09-05 | 0.00 | $78.19 | 1.3M |
| 2024-09-04 | -3.36 | $78.00 | 1.0M |
| 2024-09-03 | -30.87 | $77.59 | 1.1M |
| 2024-08-30 | -36.24 | $77.51 | 1.5M |
| 2024-08-29 | -23.49 | $77.70 | 997000 |
| 2024-08-28 | -18.18 | $77.77 | 846833 |
| 2024-08-27 | -11.29 | $77.84 | 839000 |
| 2024-08-26 | -10.68 | $77.83 | 796714 |
| 2024-08-23 | -2.94 | $77.93 | 1.0M |
| 2024-08-22 | -19.44 | $77.57 | 945300 |
| 2024-08-21 | -5.33 | $77.86 | 952928 |
| 2024-08-20 | -11.95 | $77.66 | 883708 |
| 2024-08-19 | -21.12 | $77.43 | 764131 |
| 2024-08-16 | -23.90 | $77.36 | 759500 |
| 2024-08-15 | -30.28 | $77.20 | 932411 |
| 2024-08-14 | -15.94 | $77.56 | 748900 |
| 2024-08-13 | -20.32 | $77.45 | 832231 |
| 2024-08-12 | -33.47 | $77.12 | 891343 |
| 2024-08-09 | -40.24 | $76.95 | 767400 |
| 2024-08-08 | -51.00 | $76.68 | 1.8M |
| 2024-08-07 | -47.01 | $76.78 | 1.1M |
| 2024-08-06 | -33.45 | $77.04 | 1.0M |
| 2024-08-05 | -15.73 | $77.51 | 1.7M |
| 2024-08-02 | -0.81 | $77.56 | 1.5M |
| 2024-08-01 | -5.95 | $76.68 | 1.4M |
| 2024-07-31 | -1.01 | $76.61 | 1.1M |
| 2024-07-30 | -2.78 | $76.15 | 684116 |
| 2024-07-29 | -1.57 | $76.06 | 776400 |
| 2024-07-26 | -4.32 | $75.95 | 969700 |
| 2024-07-25 | -22.16 | $75.62 | 1.2M |
| 2024-07-24 | -30.27 | $75.47 | 956400 |
| 2024-07-23 | -21.08 | $75.64 | 2.1M |
| 2024-07-22 | -22.16 | $75.62 | 1.4M |
| 2024-07-19 | -21.08 | $75.64 | 503009 |
| 2024-07-18 | -10.81 | $75.83 | 1.3M |
| 2024-07-17 | -0.54 | $76.02 | 848226 |
| 2024-07-16 | 0.00 | $75.97 | 920242 |
| 2024-07-15 | -12.79 | $75.68 | 758600 |
| 2024-07-12 | -0.58 | $75.89 | 1.7M |
| 2024-07-11 | -7.74 | $75.73 | 976958 |
| 2024-07-10 | -15.04 | $75.31 | 688900 |
| 2024-07-09 | -19.55 | $75.25 | 835700 |
| 2024-07-08 | -14.29 | $75.32 | 771743 |
| 2024-07-05 | -15.04 | $75.31 | 1.2M |
| 2024-07-03 | -39.85 | $74.98 | 781131 |
| 2024-07-02 | -74.44 | $74.52 | 823500 |
| 2024-07-01 | -93.99 | $74.26 | 898323 |
| 2024-06-28 | -48.82 | $74.89 | 699100 |
| 2024-06-27 | -22.15 | $75.16 | 648006 |
| 2024-06-26 | -26.06 | $75.02 | 886600 |
| 2024-06-25 | -9.04 | $75.34 | 628800 |
| 2024-06-24 | -10.11 | $75.32 | 742307 |
| 2024-06-21 | -10.64 | $75.31 | 915528 |
| 2024-06-20 | -13.30 | $75.26 | 746629 |
| 2024-06-18 | -5.32 | $75.41 | 1.3M |
| 2024-06-17 | -17.30 | $75.16 | 780800 |
| 2024-06-14 | -2.70 | $75.43 | 1.1M |
| 2024-06-13 | -5.49 | $75.35 | 851400 |
| 2024-06-12 | -23.12 | $74.96 | 694316 |
| 2024-06-11 | -35.37 | $74.58 | 702300 |
| 2024-06-10 | -54.42 | $74.30 | 617100 |
| 2024-06-07 | -45.58 | $74.43 | 641600 |
| 2024-06-06 | -2.72 | $75.06 | 633700 |
| 2024-06-05 | 0.00 | $75.07 | 873420 |
| 2024-06-04 | -4.69 | $74.85 | 938837 |
| 2024-06-03 | -25.20 | $74.55 | 830312 |
| 2024-05-31 | -37.40 | $74.40 | 648600 |
| 2024-05-30 | -52.60 | $74.05 | 871143 |
| 2024-05-29 | -63.64 | $73.74 | 968736 |
| 2024-05-28 | -47.16 | $74.03 | 779006 |
| 2024-05-24 | -28.41 | $74.36 | 682713 |
| 2024-05-23 | -34.66 | $74.25 | 788600 |
| 2024-05-22 | -19.37 | $74.49 | 883156 |
| 2024-05-21 | -14.14 | $74.59 | 695605 |
| 2024-05-20 | -20.42 | $74.47 | 683706 |
| 2024-05-17 | -16.23 | $74.55 | 670588 |
| 2024-05-16 | -8.90 | $74.69 | 878300 |
| 2024-05-15 | -2.62 | $74.81 | 890637 |
| 2024-05-14 | -12.00 | $74.27 | 945220 |
| 2024-05-13 | -23.33 | $74.10 | 691538 |
| 2024-05-10 | -27.33 | $74.04 | 536087 |
| 2024-05-09 | -14.67 | $74.23 | 855800 |
| 2024-05-08 | -23.33 | $74.10 | 793300 |
| 2024-05-07 | -13.33 | $74.25 | 800322 |
| 2024-05-06 | -26.19 | $74.19 | 1.3M |
| 2024-05-03 | -32.14 | $74.09 | 1.0M |
| 2024-05-02 | -56.07 | $73.71 | 1.1M |
| 2024-05-01 | -80.42 | $73.32 | 1.6M |
| 2024-04-30 | -83.07 | $73.27 | 1.0M |
| 2024-04-29 | -66.14 | $73.59 | 768700 |
| 2024-04-26 | -81.25 | $73.34 | 639500 |
| 2024-04-25 | -91.05 | $73.18 | 869900 |
| 2024-04-24 | -83.53 | $73.39 | 1.1M |
| 2024-04-23 | -76.08 | $73.58 | 1.1M |
| 2024-04-22 | -82.35 | $73.42 | 1.1M |
| 2024-04-19 | -84.31 | $73.37 | 871549 |
| 2024-04-18 | -87.45 | $73.29 | 1.2M |
| 2024-04-17 | -80.00 | $73.48 | 1.3M |
| 2024-04-16 | -93.73 | $73.13 | 1.1M |
| 2024-04-15 | -93.56 | $73.34 | 1.6M |
| 2024-04-12 | -84.16 | $73.82 | 1.3M |
| 2024-04-11 | -95.54 | $73.59 | 1.2M |
| 2024-04-10 | -95.34 | $73.68 | 1.3M |
| 2024-04-09 | -74.02 | $74.58 | 1.3M |
| 2024-04-08 | -96.41 | $74.31 | 1.2M |
| 2024-04-05 | -87.43 | $74.46 | 1.0M |
| 2024-04-04 | -67.07 | $74.80 | 974300 |
| 2024-04-03 | -77.25 | $74.63 | 970700 |
| 2024-04-02 | -84.47 | $74.56 | 1.1M |
| 2024-04-01 | -94.81 | $74.64 | 993406 |
| 2024-03-28 | -36.62 | $75.40 | 1.1M |
| 2024-03-27 | -30.28 | $75.49 | 847600 |
| 2024-03-26 | -50.70 | $75.20 | 856300 |
| 2024-03-25 | -52.11 | $75.18 | 816800 |
| 2024-03-22 | -40.85 | $75.34 | 981927 |
| 2024-03-21 | -60.56 | $75.06 | 1.1M |
| 2024-03-20 | -64.08 | $75.01 | 1.2M |
| 2024-03-19 | -76.76 | $74.83 | 954729 |
| 2024-03-18 | -90.14 | $74.64 | 1.4M |
| 2024-03-15 | -84.51 | $74.72 | 736746 |
| 2024-03-14 | -78.17 | $74.81 | 1.2M |
| 2024-03-13 | -47.89 | $75.24 | 932142 |
| 2024-03-12 | -37.06 | $75.39 | 819200 |
| 2024-03-11 | -20.28 | $75.63 | 1.2M |
| 2024-03-08 | -10.53 | $75.68 | 1.4M |
| 2024-03-07 | -0.89 | $75.61 | 1.5M |
| 2024-03-06 | -24.19 | $75.43 | 2.8M |
| 2024-03-05 | -37.10 | $75.27 | 1.1M |
| 2024-03-04 | -63.71 | $74.94 | 1.1M |
| 2024-03-01 | -59.87 | $75.10 | 1.1M |
| 2024-02-29 | -79.20 | $74.96 | 1.3M |
| 2024-02-28 | -84.51 | $74.84 | 900700 |
| 2024-02-27 | -92.04 | $74.67 | 1.3M |
| 2024-02-26 | -86.28 | $74.80 | 1.1M |
| 2024-02-23 | -80.53 | $74.93 | 1.6M |
| 2024-02-22 | -90.71 | $74.70 | 1.1M |
| 2024-02-21 | -90.71 | $74.70 | 1.6M |
| 2024-02-20 | -80.97 | $74.92 | 1.4M |
| 2024-02-16 | -89.82 | $74.72 | 906500 |
| 2024-02-15 | -77.43 | $75.00 | 923032 |
| 2024-02-14 | -87.61 | $74.77 | 1.5M |
| 2024-02-13 | -99.12 | $74.51 | 1.0M |
| 2024-02-12 | -89.82 | $75.25 | 1.1M |
| 2024-02-09 | -95.21 | $75.16 | 2.0M |
| 2024-02-08 | -94.30 | $75.26 | 1.2M |
| 2024-02-07 | -79.11 | $75.50 | 2.0M |
| 2024-02-06 | -71.52 | $75.62 | 2.0M |
| 2024-02-05 | -94.30 | $75.26 | 1.6M |
| 2024-02-02 | -58.17 | $75.86 | 1.8M |
| 2024-02-01 | -9.15 | $76.61 | 1.7M |
| 2024-01-31 | -9.16 | $76.41 | 1.6M |
| 2024-01-30 | -43.51 | $75.96 | 1.5M |
| 2024-01-29 | -45.45 | $75.94 | 1.3M |
| 2024-01-26 | -76.67 | $75.57 | 975100 |
| 2024-01-25 | -68.83 | $75.70 | 1.1M |
| 2024-01-24 | -90.91 | $75.36 | 1.2M |
| 2024-01-23 | -80.52 | $75.52 | 1.5M |
| 2024-01-22 | -72.08 | $75.65 | 960602 |
| 2024-01-19 | -79.87 | $75.53 | 1.3M |
| 2024-01-18 | -94.85 | $75.47 | 1.6M |
| 2024-01-17 | -90.98 | $75.55 | 1.1M |
| 2024-01-16 | -74.40 | $75.83 | 1.4M |
| 2024-01-12 | -31.20 | $76.37 | 1.1M |
| 2024-01-11 | -31.79 | $76.14 | 1.8M |
| 2024-01-10 | -43.46 | $75.73 | 1.4M |
| 2024-01-09 | -36.72 | $75.82 | 1.5M |
| 2024-01-08 | -37.89 | $75.79 | 2.0M |
| 2024-01-05 | -48.44 | $75.52 | 1.7M |
| 2024-01-04 | -38.67 | $75.77 | 1.7M |
| 2024-01-03 | -25.78 | $76.10 | 2.6M |
| 2024-01-02 | -27.10 | $76.05 | 2.2M |
| 2023-12-29 | -13.06 | $76.38 | 1.0M |
| 2023-12-28 | -8.93 | $76.50 | 1.4M |
| 2023-12-27 | -0.69 | $76.74 | 1.2M |
| 2023-12-26 | -15.41 | $76.20 | 1.3M |
| 2023-12-22 | -14.85 | $76.18 | 1.4M |
| 2023-12-21 | -8.21 | $76.39 | 2.0M |
| 2023-12-20 | -1.24 | $76.45 | 1.9M |
| 2023-12-19 | -8.31 | $76.13 | 1.4M |
| 2023-12-18 | -10.94 | $76.04 | 1.4M |
| 2023-12-15 | -6.54 | $76.18 | 1.4M |
| 2023-12-14 | -4.27 | $76.25 | 2.4M |
| 2023-12-13 | -3.55 | $75.68 | 1.8M |
| 2023-12-12 | -15.32 | $74.68 | 3.4M |
| 2023-12-11 | -18.53 | $74.46 | 1.1M |
| 2023-12-08 | -17.89 | $74.48 | 3.0M |
| 2023-12-07 | -5.75 | $74.86 | 2.3M |
| 2023-12-06 | -2.95 | $74.87 | 1.8M |
| 2023-12-05 | -2.13 | $74.67 | 1.9M |
| 2023-12-04 | -11.99 | $74.26 | 1.6M |
| 2023-12-01 | -1.12 | $74.55 | 1.5M |
| 2023-11-30 | -14.61 | $74.11 | 1.5M |
| 2023-11-29 | -2.23 | $74.42 | 935800 |
| 2023-11-28 | -0.32 | $74.06 | 1.3M |
| 2023-11-27 | 0.00 | $73.75 | 3.7M |
| 2023-11-24 | -15.16 | $73.26 | 897324 |
| 2023-11-22 | -4.23 | $73.56 | 1.4M |
| 2023-11-21 | -2.45 | $73.51 | 1.3M |
| 2023-11-20 | -0.73 | $73.45 | 1.3M |
| 2023-11-17 | -2.11 | $73.32 | 2.2M |
| 2023-11-16 | -1.81 | $73.26 | 1.1M |
| 2023-11-15 | -16.01 | $72.79 | 1.3M |
| 2023-11-14 | -2.14 | $73.18 | 1.3M |
| 2023-11-13 | -26.86 | $72.20 | 1.2M |
| 2023-11-10 | -26.45 | $72.21 | 1.9M |
| 2023-11-09 | -32.23 | $72.07 | 1.0M |
| 2023-11-08 | -7.85 | $72.66 | 1.1M |
| 2023-11-07 | -18.18 | $72.41 | 1.3M |
| 2023-11-06 | -31.82 | $72.08 | 890600 |
| 2023-11-03 | -14.88 | $72.49 | 2.0M |
| 2023-11-02 | -17.65 | $71.97 | 1.6M |
| 2023-11-01 | -40.64 | $71.54 | 1.3M |
| 2023-10-31 | -68.45 | $71.02 | 1.1M |
| 2023-10-30 | -66.84 | $71.05 | 1.9M |
| 2023-10-27 | -55.62 | $71.26 | 829507 |
| 2023-10-26 | -63.96 | $71.23 | 1.3M |
| 2023-10-25 | -83.33 | $70.80 | 1.6M |
| 2023-10-24 | -62.16 | $71.27 | 931031 |
| 2023-10-23 | -67.57 | $71.15 | 1.3M |
| 2023-10-20 | -81.42 | $70.85 | 2.2M |
| 2023-10-19 | -97.62 | $70.49 | 1.9M |
| 2023-10-18 | -98.21 | $70.75 | 1.1M |
| 2023-10-17 | -95.90 | $71.08 | 1.0M |
| 2023-10-16 | -70.78 | $71.70 | 1.1M |
| 2023-10-13 | -56.38 | $72.05 | 1.2M |
| 2023-10-12 | -69.96 | $71.72 | 1.1M |
| 2023-10-11 | -52.94 | $72.27 | 783086 |
| 2023-10-10 | -62.13 | $72.02 | 902100 |
| 2023-10-09 | -59.93 | $72.08 | 1.1M |
| 2023-10-06 | -89.71 | $71.27 | 908600 |
| 2023-10-05 | -80.00 | $71.60 | 1.1M |
| 2023-10-04 | -83.33 | $71.51 | 1.3M |
| 2023-10-03 | -98.15 | $71.11 | 1.1M |
| 2023-10-02 | -99.09 | $71.59 | 941826 |
| 2023-09-29 | -82.00 | $72.31 | 1.7M |
| 2023-09-28 | -83.91 | $72.28 | 1.3M |
| 2023-09-27 | -93.65 | $72.11 | 1.1M |
| 2023-09-26 | -96.68 | $72.43 | 1.3M |
| 2023-09-25 | -99.50 | $72.49 | 1.1M |
| 2023-09-22 | -84.49 | $72.89 | 2.5M |
| 2023-09-21 | -97.86 | $72.64 | 1.4M |
| 2023-09-20 | -100.00 | $73.05 | 1.3M |
| 2023-09-19 | -94.37 | $73.13 | 896000 |
| 2023-09-18 | -80.28 | $73.33 | 830617 |
| 2023-09-15 | -82.39 | $73.30 | 706619 |
| 2023-09-14 | -70.42 | $73.47 | 872300 |
| 2023-09-13 | -64.79 | $73.55 | 532900 |
| 2023-09-12 | -72.54 | $73.44 | 687436 |
| 2023-09-11 | -73.94 | $73.42 | 793205 |
| 2023-09-08 | -68.31 | $73.50 | 1.0M |
| 2023-09-07 | -73.30 | $73.52 | 716100 |
| 2023-09-06 | -86.36 | $73.29 | 778618 |
| 2023-09-05 | -75.00 | $73.49 | 1.3M |
| 2023-09-01 | -53.41 | $73.87 | 849000 |
| 2023-08-31 | -23.86 | $74.39 | 967800 |
| 2023-08-30 | -30.68 | $74.27 | 976615 |
| 2023-08-29 | -28.98 | $74.30 | 859704 |
| 2023-08-28 | -59.09 | $73.77 | 879735 |
| 2023-08-25 | -72.91 | $73.60 | 958400 |
| 2023-08-24 | -69.46 | $73.67 | 722900 |
| 2023-08-23 | -62.56 | $73.84 | 946800 |
| 2023-08-22 | -94.67 | $73.17 | 828300 |
| 2023-08-21 | -97.31 | $73.13 | 1.1M |
| 2023-08-18 | -83.62 | $73.51 | 902146 |
| 2023-08-17 | -93.53 | $73.28 | 1.1M |
| 2023-08-16 | -98.10 | $73.38 | 941009 |
| 2023-08-15 | -99.04 | $73.63 | 674715 |
| 2023-08-14 | -93.17 | $73.78 | 679500 |
| 2023-08-11 | -92.31 | $73.89 | 1.3M |
| 2023-08-10 | -75.38 | $74.22 | 644331 |
| 2023-08-09 | -51.79 | $74.68 | 682612 |
| 2023-08-08 | -53.33 | $74.65 | 849849 |
| 2023-08-07 | -68.21 | $74.36 | 845839 |
| 2023-08-04 | -62.05 | $74.48 | 1.3M |
| 2023-08-03 | -95.90 | $73.82 | 1.0M |
| 2023-08-02 | -72.77 | $74.22 | 1.1M |
| 2023-08-01 | -63.86 | $74.40 | 856424 |
| 2023-07-31 | -34.65 | $74.99 | 631014 |
| 2023-07-28 | -41.58 | $74.85 | 691500 |
| 2023-07-27 | -53.96 | $74.60 | 1.9M |
| 2023-07-26 | -21.78 | $75.25 | 1.1M |
| 2023-07-25 | -34.16 | $75.00 | 1.1M |
| 2023-07-24 | -29.21 | $75.10 | 705330 |
| 2023-07-21 | -21.67 | $75.26 | 669319 |
| 2023-07-20 | -25.12 | $75.19 | 1.2M |
| 2023-07-19 | -1.48 | $75.67 | 2.9M |
| 2023-07-18 | -13.30 | $75.43 | 686200 |
| 2023-07-17 | -18.72 | $75.32 | 924620 |
| 2023-07-14 | -22.17 | $75.25 | 771800 |
| 2023-07-13 | -3.94 | $75.62 | 783300 |
| 2023-07-12 | -31.03 | $75.07 | 622012 |
| 2023-07-11 | -63.55 | $74.41 | 1.2M |
| 2023-07-10 | -70.44 | $74.27 | 1.1M |
| 2023-07-07 | -89.16 | $73.89 | 1.5M |
| 2023-07-06 | -89.16 | $73.89 | 2.6M |
| 2023-07-05 | -93.75 | $74.50 | 1.3M |
| 2023-07-03 | -100.00 | $74.80 | 377508 |
| 2023-06-30 | -63.56 | $75.23 | 1.0M |
| 2023-06-29 | -82.00 | $75.07 | 1.0M |
| 2023-06-28 | -44.67 | $75.63 | 559200 |
| 2023-06-27 | -63.33 | $75.35 | 654700 |
| 2023-06-26 | -50.67 | $75.54 | 576700 |
| 2023-06-23 | -58.67 | $75.42 | 558330 |
| 2023-06-22 | -72.00 | $75.22 | 853213 |
| 2023-06-21 | -52.00 | $75.52 | 635400 |
| 2023-06-20 | -54.67 | $75.48 | 832600 |
| 2023-06-16 | -64.67 | $75.33 | 1.6M |
| 2023-06-15 | -47.33 | $75.59 | 1.2M |
| 2023-06-14 | -84.88 | $75.06 | 2.3M |
| 2023-06-13 | -95.12 | $74.96 | 972608 |
| 2023-06-12 | -73.14 | $75.40 | 1.1M |
| 2023-06-09 | -86.64 | $75.24 | 715200 |
| 2023-06-08 | -79.05 | $75.46 | 733729 |
| 2023-06-07 | -94.86 | $75.06 | 1.1M |
| 2023-06-06 | -75.49 | $75.55 | 696500 |
| 2023-06-05 | -76.68 | $75.52 | 1.2M |
| 2023-06-02 | -74.31 | $75.58 | 1.1M |
| 2023-06-01 | -60.00 | $76.03 | 760246 |
| 2023-05-31 | -61.09 | $76.00 | 911623 |
| 2023-05-30 | -70.55 | $75.74 | 522106 |
| 2023-05-26 | -88.36 | $75.25 | 837900 |
| 2023-05-25 | -98.46 | $75.13 | 1.2M |
| 2023-05-24 | -94.67 | $75.55 | 1.2M |
| 2023-05-23 | -88.00 | $75.70 | 916900 |
| 2023-05-22 | -97.16 | $75.63 | 933014 |
| 2023-05-19 | -94.79 | $75.68 | 1.7M |
| 2023-05-18 | -95.16 | $75.91 | 758519 |
| 2023-05-17 | -87.50 | $76.28 | 897600 |
| 2023-05-16 | -77.78 | $76.42 | 840300 |
| 2023-05-15 | -64.20 | $76.64 | 3.0M |
| 2023-05-12 | -54.32 | $76.80 | 722506 |
| 2023-05-11 | -30.86 | $77.18 | 749425 |
| 2023-05-10 | -38.89 | $77.05 | 861500 |
| 2023-05-09 | -73.46 | $76.49 | 1.3M |
| 2023-05-08 | -68.52 | $76.57 | 996808 |
| 2023-05-05 | -42.59 | $76.99 | 944117 |
| 2023-05-04 | -18.52 | $77.38 | 1.1M |
| 2023-05-03 | -24.85 | $77.30 | 1.0M |
| 2023-05-02 | -46.06 | $76.95 | 851200 |
| 2023-05-01 | -95.76 | $76.13 | 799309 |
| 2023-04-28 | -34.55 | $77.14 | 701800 |
| 2023-04-27 | -67.88 | $76.59 | 638900 |
| 2023-04-26 | -42.26 | $77.00 | 682400 |
| 2023-04-25 | -22.62 | $77.33 | 729300 |
| 2023-04-24 | -57.74 | $76.74 | 627100 |
| 2023-04-21 | -79.76 | $76.37 | 690443 |
| 2023-04-20 | -73.81 | $76.47 | 1.4M |
| 2023-04-19 | -76.47 | $76.15 | 1.3M |
| 2023-04-18 | -67.16 | $76.34 | 771400 |
| 2023-04-17 | -70.10 | $76.28 | 1.7M |
| 2023-04-14 | -50.98 | $76.67 | 991928 |
| 2023-04-13 | -34.63 | $77.00 | 918102 |
| 2023-04-12 | -34.63 | $77.00 | 667200 |
| 2023-04-11 | -33.86 | $76.86 | 1.2M |
| 2023-04-10 | -29.88 | $76.96 | 1.0M |
| 2023-04-06 | -8.22 | $77.47 | 2.6M |
| 2023-04-05 | -6.82 | $77.45 | 1.2M |
| 2023-04-04 | -5.84 | $77.27 | 1.8M |
| 2023-04-03 | -14.85 | $76.93 | 701040 |
| 2023-03-31 | -19.89 | $76.74 | 834733 |
| 2023-03-30 | -31.30 | $76.31 | 567958 |
| 2023-03-29 | -32.59 | $76.17 | 704800 |
| 2023-03-28 | -32.10 | $76.19 | 830700 |
| 2023-03-27 | -28.40 | $76.34 | 487437 |
| 2023-03-24 | -7.16 | $77.20 | 1.0M |
| 2023-03-23 | -2.45 | $77.02 | 707628 |
| 2023-03-22 | -7.76 | $76.53 | 826100 |
| 2023-03-21 | -28.31 | $75.77 | 509100 |
| 2023-03-20 | -16.00 | $76.17 | 485200 |
| 2023-03-17 | -6.15 | $76.49 | 703600 |
| 2023-03-16 | -24.69 | $75.88 | 995849 |
| 2023-03-15 | -11.76 | $76.29 | 935700 |
| 2023-03-14 | -34.77 | $75.41 | 1.2M |
| 2023-03-13 | -19.87 | $75.86 | 1.1M |
| 2023-03-10 | -17.81 | $75.24 | 905300 |
| 2023-03-09 | -73.36 | $74.17 | 583000 |
| 2023-03-08 | -86.86 | $73.80 | 933220 |
| 2023-03-07 | -83.75 | $73.90 | 994900 |
| 2023-03-06 | -79.15 | $74.03 | 766200 |
| 2023-03-03 | -80.47 | $74.10 | 1.6M |
| 2023-03-02 | -96.87 | $73.57 | 2.4M |
| 2023-03-01 | -99.48 | $73.75 | 1.0M |
| 2023-02-28 | -91.19 | $74.38 | 788525 |
| 2023-02-27 | -91.45 | $74.38 | 713138 |
| 2023-02-24 | -95.44 | $74.24 | 826149 |
| 2023-02-23 | -88.17 | $74.61 | 505936 |
| 2023-02-22 | -97.34 | $74.30 | 678945 |
| 2023-02-21 | -99.70 | $74.22 | 694126 |
| 2023-02-17 | -88.93 | $74.94 | 1.3M |
| 2023-02-16 | -96.90 | $74.78 | 974300 |
| 2023-02-15 | -97.01 | $74.99 | 768006 |
| 2023-02-14 | -91.98 | $75.18 | 821600 |
| 2023-02-13 | -91.27 | $75.50 | 725033 |
| 2023-02-10 | -97.38 | $75.36 | 960900 |
| 2023-02-09 | -96.97 | $75.67 | 850900 |
| 2023-02-08 | -88.11 | $75.96 | 768124 |
| 2023-02-07 | -92.63 | $75.83 | 1.1M |
| 2023-02-06 | -88.42 | $75.91 | 2.2M |
| 2023-02-03 | -39.13 | $76.60 | 1.4M |
| 2023-02-02 | -9.66 | $77.31 | 1.4M |
| 2023-02-01 | -3.77 | $77.24 | 1.4M |
| 2023-01-31 | -18.12 | $76.84 | 812300 |
| 2023-01-30 | -27.71 | $76.47 | 977935 |
| 2023-01-27 | -21.34 | $76.67 | 868637 |
| 2023-01-26 | -16.24 | $76.83 | 751326 |
| 2023-01-25 | -12.10 | $76.96 | 747600 |
| 2023-01-24 | -13.69 | $76.91 | 945800 |
| 2023-01-23 | -23.57 | $76.60 | 1.0M |
| 2023-01-20 | -18.47 | $76.76 | 2.7M |
| 2023-01-19 | -6.37 | $77.14 | 1.8M |
| 2023-01-18 | -2.23 | $77.27 | 1.5M |
| 2023-01-17 | -14.93 | $76.48 | 869100 |
| 2023-01-13 | -11.19 | $76.58 | 1.8M |
| 2023-01-12 | -1.12 | $76.85 | 1.2M |
| 2023-01-11 | -13.92 | $76.24 | 921037 |
| 2023-01-10 | -30.80 | $75.84 | 1.1M |
| 2023-01-09 | -18.99 | $76.12 | 1.8M |
| 2023-01-06 | -28.27 | $75.90 | 710648 |
| 2023-01-05 | -64.98 | $75.03 | 1.1M |
| 2023-01-04 | -60.34 | $75.14 | 655644 |
| 2023-01-03 | -78.48 | $74.71 | 942722 |
| 2022-12-30 | -94.94 | $74.32 | 938343 |
| 2022-12-29 | -85.28 | $74.60 | 2.3M |
| 2022-12-28 | -99.57 | $74.27 | 982100 |
| 2022-12-27 | -99.08 | $74.42 | 1.7M |
| 2022-12-23 | -75.96 | $74.99 | 784132 |
| 2022-12-22 | -56.73 | $75.39 | 1.3M |
| 2022-12-21 | -56.73 | $75.39 | 1.4M |
| 2022-12-20 | -64.59 | $75.22 | 1.1M |
| 2022-12-19 | -37.00 | $75.73 | 1.3M |
| 2022-12-16 | -15.86 | $76.21 | 2.9M |
| 2022-12-15 | -11.01 | $76.32 | 1.5M |
| 2022-12-14 | -14.54 | $76.24 | 1.1M |
| 2022-12-13 | -21.21 | $76.08 | 1.1M |
| 2022-12-12 | -34.85 | $75.49 | 1.1M |
| 2022-12-09 | -29.88 | $75.61 | 846446 |
| 2022-12-08 | -13.55 | $75.96 | 756100 |
| 2022-12-07 | -1.00 | $76.29 | 1.3M |
| 2022-12-06 | -8.92 | $75.72 | 1.5M |
| 2022-12-05 | -15.33 | $75.45 | 2.2M |
| 2022-12-02 | -0.50 | $76.04 | 1.2M |
| 2022-12-01 | -0.75 | $75.86 | 1.7M |
| 2022-11-30 | -1.44 | $75.32 | 1.1M |
| 2022-11-29 | -14.89 | $74.70 | 877400 |
| 2022-11-28 | -7.29 | $74.95 | 1.0M |
| 2022-11-25 | -2.84 | $74.98 | 285629 |
| 2022-11-23 | -1.59 | $74.99 | 643743 |
| 2022-11-22 | -11.47 | $74.68 | 1.2M |
| 2022-11-21 | -23.25 | $74.31 | 1.4M |
| 2022-11-18 | -19.23 | $74.39 | 728217 |
| 2022-11-17 | -12.64 | $74.58 | 1.5M |
| 2022-11-16 | -1.65 | $74.98 | 1.7M |
| 2022-11-15 | -0.94 | $74.56 | 1.8M |
| 2022-11-14 | -9.06 | $74.01 | 913600 |
| 2022-11-11 | -1.39 | $74.23 | 956114 |
| 2022-11-10 | 0.00 | $74.25 | 722900 |
| 2022-11-09 | -36.04 | $72.66 | 816700 |
| 2022-11-08 | -44.67 | $72.49 | 815700 |
| 2022-11-07 | -60.41 | $72.18 | 928828 |
| 2022-11-04 | -50.25 | $72.38 | 1.0M |
| 2022-11-03 | -54.55 | $72.30 | 1.4M |
| 2022-11-02 | -53.63 | $72.55 | 896345 |
| 2022-11-01 | -51.12 | $72.71 | 964200 |
| 2022-10-31 | -57.91 | $72.81 | 837511 |
| 2022-10-28 | -49.85 | $73.08 | 830500 |
| 2022-10-27 | -45.67 | $73.22 | 1.2M |
| 2022-10-26 | -56.42 | $72.86 | 981117 |
| 2022-10-25 | -64.48 | $72.59 | 1.4M |
| 2022-10-24 | -83.58 | $71.95 | 1.0M |
| 2022-10-21 | -83.28 | $71.96 | 903400 |
| 2022-10-20 | -97.19 | $71.64 | 1.9M |
| 2022-10-19 | -98.55 | $72.04 | 873000 |
| 2022-10-18 | -76.88 | $72.77 | 1.3M |
| 2022-10-17 | -82.58 | $72.58 | 3.0M |
| 2022-10-14 | -90.22 | $72.35 | 2.1M |
| 2022-10-13 | -78.19 | $72.82 | 911217 |
| 2022-10-12 | -87.08 | $72.93 | 727600 |
| 2022-10-11 | -90.46 | $72.84 | 810600 |
| 2022-10-10 | -91.91 | $72.79 | 727400 |
| 2022-10-07 | -87.69 | $73.16 | 695200 |
| 2022-10-06 | -77.64 | $73.56 | 1.1M |
| 2022-10-05 | -69.10 | $73.90 | 706502 |
| 2022-10-04 | -56.78 | $74.39 | 1.2M |
| 2022-10-03 | -63.07 | $74.14 | 1.5M |
| 2022-09-30 | -80.94 | $73.48 | 4.0M |
| 2022-09-29 | -77.41 | $73.63 | 896104 |
| 2022-09-28 | -70.49 | $74.06 | 1.0M |
| 2022-09-27 | -98.98 | $72.72 | 1.4M |
| 2022-09-26 | -98.20 | $73.21 | 1.3M |
| 2022-09-23 | -92.21 | $74.27 | 1.4M |
| 2022-09-22 | -99.48 | $74.28 | 1.1M |
| 2022-09-21 | -85.46 | $75.19 | 673610 |
| 2022-09-20 | -95.65 | $75.07 | 2.9M |
| 2022-09-19 | -92.31 | $75.51 | 2.5M |
| 2022-09-16 | -92.10 | $75.60 | 1.0M |
| 2022-09-15 | -98.27 | $75.53 | 1.3M |
| 2022-09-14 | -94.85 | $75.80 | 779714 |
| 2022-09-13 | -95.25 | $75.81 | 902825 |
| 2022-09-12 | -92.73 | $76.24 | 941200 |
| 2022-09-09 | -89.53 | $76.35 | 582557 |
| 2022-09-08 | -89.34 | $76.36 | 665225 |
| 2022-09-07 | -85.43 | $76.50 | 561000 |
| 2022-09-06 | -99.14 | $76.02 | 754600 |
| 2022-09-02 | -84.43 | $76.67 | 562300 |
| 2022-09-01 | -91.62 | $76.43 | 1.1M |
| 2022-08-31 | -98.23 | $76.94 | 396900 |
| 2022-08-30 | -91.09 | $77.36 | 445100 |
| 2022-08-29 | -98.14 | $77.35 | 460200 |
| 2022-08-26 | -87.16 | $77.80 | 872947 |
| 2022-08-25 | -77.04 | $78.06 | 2.2M |
| 2022-08-24 | -96.12 | $77.57 | 761800 |
| 2022-08-23 | -94.61 | $77.77 | 1.7M |
| 2022-08-22 | -96.05 | $77.86 | 556200 |
| 2022-08-19 | -91.41 | $78.24 | 531700 |
| 2022-08-18 | -75.56 | $78.69 | 591000 |
| 2022-08-17 | -63.72 | $78.61 | 725800 |
| 2022-08-16 | -36.51 | $79.13 | 1.1M |
| 2022-08-15 | -30.16 | $79.29 | 692400 |
| 2022-08-12 | -38.10 | $79.09 | 394600 |
| 2022-08-11 | -51.59 | $78.75 | 660810 |
| 2022-08-10 | -35.23 | $79.12 | 575600 |
| 2022-08-09 | -44.40 | $78.86 | 504900 |
| 2022-08-08 | -36.57 | $79.07 | 563016 |
| 2022-08-05 | -47.01 | $78.79 | 504333 |
| 2022-08-04 | -12.32 | $79.71 | 605800 |
| 2022-08-03 | -25.00 | $79.36 | 935000 |
| 2022-08-02 | -38.77 | $78.98 | 605700 |
| 2022-08-01 | -4.35 | $79.93 | 1.3M |
| 2022-07-29 | -6.52 | $79.87 | 800712 |
| 2022-07-28 | -11.59 | $79.73 | 1.1M |
| 2022-07-27 | -11.11 | $79.10 | 519302 |
| 2022-07-26 | -18.22 | $78.80 | 497100 |
| 2022-07-25 | -17.84 | $78.81 | 801900 |
| 2022-07-22 | -8.55 | $79.06 | 720946 |
| 2022-07-21 | -15.71 | $78.37 | 679700 |
| 2022-07-20 | -52.38 | $77.60 | 450149 |
| 2022-07-19 | -39.37 | $77.70 | 487317 |
| 2022-07-18 | -34.65 | $77.82 | 839805 |
| 2022-07-15 | -19.68 | $78.08 | 628600 |
| 2022-07-14 | -31.86 | $77.69 | 641612 |
| 2022-07-13 | -16.52 | $78.12 | 790814 |
| 2022-07-12 | -29.63 | $77.66 | 1.2M |
| 2022-07-11 | -26.78 | $77.76 | 760140 |
| 2022-07-08 | -38.18 | $77.36 | 802500 |
| 2022-07-07 | -27.35 | $77.74 | 2.7M |
| 2022-07-06 | -21.08 | $77.96 | 772738 |
| 2022-07-05 | -5.14 | $78.51 | 977000 |
| 2022-07-01 | -9.25 | $78.33 | 935300 |
| 2022-06-30 | -29.71 | $77.65 | 685400 |
| 2022-06-29 | -47.30 | $77.24 | 1.3M |
| 2022-06-28 | -60.75 | $76.76 | 1.3M |
| 2022-06-27 | -65.87 | $76.76 | 1.1M |
| 2022-06-24 | -56.74 | $77.18 | 1.2M |
| 2022-06-23 | -54.35 | $77.29 | 1.8M |
| 2022-06-22 | -63.70 | $76.86 | 1.4M |
| 2022-06-21 | -77.83 | $76.21 | 1.4M |
| 2022-06-17 | -70.43 | $76.55 | 980815 |
| 2022-06-16 | -70.22 | $76.56 | 1.6M |
| 2022-06-15 | -76.96 | $76.25 | 1.9M |
| 2022-06-14 | -96.09 | $75.37 | 2.0M |
| 2022-06-13 | -90.68 | $75.80 | 1.7M |
| 2022-06-10 | -94.41 | $77.09 | 916800 |
| 2022-06-09 | -98.01 | $77.82 | 718400 |
| 2022-06-08 | -92.15 | $78.03 | 781317 |
| 2022-06-07 | -79.58 | $78.27 | 723002 |
| 2022-06-06 | -74.89 | $78.06 | 1.1M |
| 2022-06-03 | -58.44 | $78.44 | 653100 |
| 2022-06-02 | -47.62 | $78.69 | 1.0M |
| 2022-06-01 | -56.71 | $78.48 | 808743 |
| 2022-05-31 | -32.03 | $79.05 | 827000 |
| 2022-05-27 | -6.49 | $79.64 | 1.0M |
| 2022-05-26 | -5.96 | $79.53 | 833700 |
| 2022-05-25 | -4.93 | $79.41 | 1.6M |
| 2022-05-24 | -20.92 | $79.03 | 1.0M |
| 2022-05-23 | -46.04 | $78.57 | 622188 |
| 2022-05-20 | -29.70 | $78.90 | 820300 |
| 2022-05-19 | -42.08 | $78.65 | 970600 |
| 2022-05-18 | -58.91 | $78.31 | 1.3M |
| 2022-05-17 | -69.80 | $78.09 | 683408 |
| 2022-05-16 | -46.53 | $78.56 | 725900 |
| 2022-05-13 | -59.41 | $78.30 | 1.2M |
| 2022-05-12 | -55.51 | $78.57 | 1.0M |
| 2022-05-11 | -66.91 | $78.39 | 1.4M |
| 2022-05-10 | -76.73 | $78.12 | 1.6M |
| 2022-05-09 | -81.82 | $77.98 | 1.6M |
| 2022-05-06 | -96.70 | $77.59 | 2.2M |
| 2022-05-05 | -90.07 | $77.90 | 1.4M |
| 2022-05-04 | -72.46 | $78.58 | 3.8M |
| 2022-05-03 | -95.94 | $78.03 | 1.1M |
| 2022-05-02 | -98.89 | $77.93 | 1.7M |
| 2022-04-29 | -91.49 | $78.53 | 1.1M |
| 2022-04-28 | -83.64 | $78.87 | 1.6M |
| 2022-04-27 | -79.95 | $79.01 | 3.7M |
| 2022-04-26 | -70.71 | $79.36 | 1.1M |
| 2022-04-25 | -79.68 | $79.02 | 1.6M |
| 2022-04-22 | -89.71 | $78.64 | 1.6M |
| 2022-04-21 | -94.59 | $78.54 | 1.4M |
| 2022-04-20 | -85.67 | $79.11 | 1.3M |
| 2022-04-19 | -99.71 | $78.63 | 1.2M |
| 2022-04-18 | -98.22 | $79.19 | 1.7M |
| 2022-04-14 | -99.44 | $79.36 | 1.5M |
| 2022-04-13 | -82.35 | $79.99 | 1.2M |
| 2022-04-12 | -87.40 | $79.81 | 1.8M |
| 2022-04-11 | -98.32 | $79.42 | 1.6M |
| 2022-04-08 | -97.52 | $79.79 | 1.1M |
| 2022-04-07 | -96.45 | $80.19 | 1.1M |
| 2022-04-06 | -91.81 | $80.36 | 1.2M |
| 2022-04-05 | -98.27 | $80.59 | 1.6M |
| 2022-04-04 | -84.02 | $81.44 | 1.5M |
| 2022-04-01 | -89.19 | $81.34 | 1.4M |
| 2022-03-31 | -77.27 | $81.90 | 2.2M |
| 2022-03-30 | -79.77 | $81.79 | 1.5M |
| 2022-03-29 | -83.41 | $81.63 | 3.1M |
| 2022-03-28 | -94.53 | $81.16 | 1.3M |
| 2022-03-25 | -97.26 | $81.03 | 2.2M |
| 2022-03-24 | -92.87 | $81.74 | 1.1M |
| 2022-03-23 | -92.14 | $81.90 | 2.2M |
| 2022-03-22 | -99.02 | $81.62 | 3.6M |
| 2022-03-21 | -99.73 | $81.93 | 2.0M |
| 2022-03-18 | -76.80 | $82.87 | 836800 |
| 2022-03-17 | -82.87 | $82.65 | 1.4M |
| 2022-03-16 | -85.36 | $82.56 | 1.6M |
| 2022-03-15 | -97.47 | $82.57 | 2.2M |
| 2022-03-14 | -99.68 | $82.50 | 1.2M |
| 2022-03-11 | -96.64 | $83.35 | 1.1M |
| 2022-03-10 | -92.86 | $83.44 | 1.9M |
| 2022-03-09 | -98.38 | $83.83 | 1.4M |
| 2022-03-08 | -80.98 | $84.16 | 2.1M |
| 2022-03-07 | -56.52 | $84.61 | 1.3M |
| 2022-03-04 | -29.89 | $85.10 | 872154 |
| 2022-03-03 | -55.98 | $84.62 | 1.2M |
| 2022-03-02 | -71.36 | $84.40 | 1.3M |
| 2022-03-01 | -24.27 | $85.37 | 1.4M |
| 2022-02-28 | -47.57 | $84.89 | 1.2M |
| 2022-02-25 | -81.07 | $84.20 | 1.3M |
| 2022-02-24 | -83.01 | $84.16 | 2.4M |
| 2022-02-23 | -92.31 | $83.99 | 1.1M |
| 2022-02-22 | -77.02 | $84.35 | 1.4M |
| 2022-02-18 | -75.10 | $84.42 | 1.2M |
| 2022-02-17 | -81.22 | $84.27 | 1.3M |
| 2022-02-16 | -90.61 | $84.04 | 1.3M |
| 2022-02-15 | -98.74 | $83.91 | 1.4M |
| 2022-02-14 | -90.76 | $84.10 | 1.0M |
| 2022-02-11 | -74.70 | $84.52 | 1.5M |
| 2022-02-10 | -100.00 | $83.88 | 1.5M |
| 2022-02-09 | -95.00 | $84.66 | 1.1M |
| 2022-02-08 | -100.00 | $84.56 | 877823 |
| 2022-02-07 | -91.05 | $84.83 | 2.6M |
| 2022-02-04 | -94.74 | $84.76 | 2.0M |
| 2022-02-03 | -94.62 | $85.33 | 1.7M |
| 2022-02-02 | -78.98 | $85.66 | 880027 |
| 2022-02-01 | -81.82 | $85.61 | 1.7M |
| 2022-01-31 | -75.38 | $85.77 | 1.1M |
| 2022-01-28 | -83.60 | $85.70 | 1.6M |
| 2022-01-27 | -88.80 | $85.57 | 1.5M |
| 2022-01-26 | -94.80 | $85.42 | 4.4M |
| 2022-01-25 | -75.29 | $85.94 | 1.3M |
| 2022-01-24 | -73.00 | $86.00 | 1.5M |
| 2022-01-21 | -70.72 | $86.06 | 1.3M |
| 2022-01-20 | -89.73 | $85.67 | 1.0M |
| 2022-01-19 | -90.27 | $85.65 | 780900 |
| 2022-01-18 | -99.22 | $85.50 | 1.5M |
| 2022-01-14 | -97.62 | $86.04 | 915049 |
| 2022-01-13 | -82.74 | $86.54 | 1.4M |
| 2022-01-12 | -87.80 | $86.37 | 2.2M |
| 2022-01-11 | -88.99 | $86.33 | 913023 |
| 2022-01-10 | -94.64 | $86.14 | 1.2M |
| 2022-01-07 | -96.58 | $86.21 | 902626 |
| 2022-01-06 | -96.93 | $86.48 | 830700 |
| 2022-01-05 | -97.40 | $86.70 | 838650 |
| 2022-01-04 | -91.90 | $87.05 | 1.3M |
| 2022-01-03 | -98.26 | $87.06 | 673606 |
| 2021-12-31 | -90.72 | $87.62 | 647914 |
| 2021-12-30 | -86.08 | $87.71 | 917600 |
| 2021-12-29 | -96.39 | $87.51 | 1.1M |
| 2021-12-28 | -90.75 | $87.81 | 1.2M |
| 2021-12-27 | -91.91 | $87.79 | 1.3M |
| 2021-12-23 | -95.95 | $87.72 | 639648 |
| 2021-12-22 | -27.78 | $88.93 | 803600 |
| 2021-12-21 | -32.72 | $88.85 | 1.0M |
| 2021-12-20 | -17.28 | $89.10 | 603700 |
| 2021-12-17 | -16.05 | $89.12 | 598800 |
| 2021-12-16 | -18.52 | $89.08 | 615908 |
| 2021-12-15 | -38.27 | $88.76 | 931700 |
| 2021-12-14 | -33.33 | $88.84 | 554400 |
| 2021-12-13 | -22.84 | $89.01 | 539200 |
| 2021-12-10 | -43.83 | $88.67 | 617123 |
| 2021-12-09 | -45.06 | $88.65 | 726306 |
| 2021-12-08 | -53.09 | $88.52 | 1.0M |
| 2021-12-07 | -45.56 | $88.74 | 937800 |
| 2021-12-06 | -35.00 | $88.93 | 837200 |
| 2021-12-03 | -20.00 | $89.20 | 914200 |
| 2021-12-02 | -42.22 | $88.80 | 891900 |
| 2021-12-01 | -35.56 | $88.92 | 1.1M |
| 2021-11-30 | -31.67 | $88.99 | 1.1M |
| 2021-11-29 | -48.89 | $88.68 | 1.1M |
| 2021-11-26 | -45.56 | $88.74 | 470549 |
| 2021-11-24 | -88.89 | $87.96 | 701926 |
| 2021-11-23 | -100.00 | $87.84 | 1.3M |
| 2021-11-22 | -96.58 | $88.15 | 851600 |
| 2021-11-19 | -64.89 | $88.71 | 3.5M |
| 2021-11-18 | -77.86 | $88.54 | 977019 |
| 2021-11-17 | -81.68 | $88.49 | 777101 |
| 2021-11-16 | -100.00 | $88.25 | 640913 |
| 2021-11-15 | -98.43 | $88.31 | 577911 |
| 2021-11-12 | -70.87 | $88.66 | 1.0M |
| 2021-11-11 | -85.83 | $88.47 | 451000 |
| 2021-11-10 | -64.57 | $88.74 | 1.1M |
| 2021-11-09 | -11.81 | $89.41 | 826731 |
| 2021-11-08 | -31.50 | $89.16 | 999383 |
| 2021-11-05 | -5.51 | $89.49 | 1.2M |
| 2021-11-04 | -26.42 | $89.07 | 889200 |
| 2021-11-03 | -54.72 | $88.77 | 1.0M |
| 2021-11-02 | -46.43 | $88.89 | 762008 |
| 2021-11-01 | -69.67 | $88.66 | 1.2M |
| 2021-10-29 | -60.14 | $88.84 | 1.2M |
| 2021-10-28 | -60.84 | $88.85 | 956102 |
| 2021-10-27 | -51.05 | $88.99 | 1.0M |
| 2021-10-26 | -69.93 | $88.72 | 728940 |
| 2021-10-25 | -78.32 | $88.60 | 728900 |
| 2021-10-22 | -87.50 | $88.48 | 793400 |
| 2021-10-21 | -97.58 | $88.34 | 753300 |
| 2021-10-20 | -100.00 | $88.55 | 771522 |
| 2021-10-19 | -100.00 | $88.58 | 635100 |
| 2021-10-18 | -90.20 | $88.81 | 963804 |
| 2021-10-15 | -82.27 | $88.98 | 680200 |
| 2021-10-14 | -66.50 | $89.30 | 875100 |
| 2021-10-13 | -76.35 | $89.10 | 1.0M |
| 2021-10-12 | -82.21 | $88.99 | 1.1M |
| 2021-10-11 | -99.07 | $88.69 | 360100 |
| 2021-10-08 | -97.00 | $88.89 | 1.1M |
| 2021-10-07 | -100.00 | $89.07 | 673729 |
| 2021-10-06 | -92.41 | $89.37 | 1.0M |
| 2021-10-05 | -90.51 | $89.40 | 1.0M |
| 2021-10-04 | -78.98 | $89.59 | 1.1M |
| 2021-10-01 | -74.52 | $89.66 | 787100 |
| 2021-09-30 | -88.54 | $89.44 | 873500 |
| 2021-09-29 | -89.81 | $89.42 | 807300 |
| 2021-09-28 | -90.74 | $89.41 | 740300 |
| 2021-09-27 | -83.69 | $89.70 | 715400 |
| 2021-09-24 | -95.28 | $89.87 | 656640 |
| 2021-09-23 | -98.82 | $90.04 | 1.1M |
| 2021-09-22 | -47.14 | $90.55 | 943600 |
| 2021-09-21 | -51.43 | $90.52 | 774243 |
| 2021-09-20 | -48.57 | $90.54 | 567041 |
| 2021-09-17 | -85.71 | $90.28 | 639224 |
| 2021-09-16 | -61.43 | $90.45 | 897300 |
| 2021-09-15 | -30.00 | $90.67 | 896018 |
| 2021-09-14 | -18.57 | $90.75 | 882700 |
| 2021-09-13 | -56.79 | $90.53 | 2.9M |
| 2021-09-10 | -60.49 | $90.50 | 747134 |
| 2021-09-09 | -41.98 | $90.65 | 728246 |
| 2021-09-08 | -65.06 | $90.45 | 698200 |
| 2021-09-07 | -89.16 | $90.25 | 889800 |
| 2021-09-03 | -50.60 | $90.57 | 707534 |
| 2021-09-02 | -37.35 | $90.68 | 639247 |
| 2021-09-01 | -58.16 | $90.57 | 629920 |
| 2021-08-31 | -58.57 | $90.74 | 993232 |
| 2021-08-30 | -55.71 | $90.78 | 536731 |
| 2021-08-27 | -64.29 | $90.66 | 425049 |
| 2021-08-26 | -84.29 | $90.38 | 446379 |
| 2021-08-25 | -82.86 | $90.40 | 586606 |
| 2021-08-24 | -67.14 | $90.62 | 807600 |
| 2021-08-23 | -53.57 | $90.81 | 548113 |
| 2021-08-20 | -60.00 | $90.72 | 632100 |
| 2021-08-19 | -53.57 | $90.81 | 768732 |
| 2021-08-18 | -65.00 | $90.65 | 820200 |
| 2021-08-17 | -58.57 | $90.74 | 745332 |
| 2021-08-16 | -52.14 | $90.83 | 594125 |
| 2021-08-13 | -64.29 | $90.66 | 498739 |
| 2021-08-12 | -88.57 | $90.32 | 948356 |
| 2021-08-11 | -86.43 | $90.35 | 1.1M |
| 2021-08-10 | -94.29 | $90.24 | 861900 |
| 2021-08-09 | -79.05 | $90.39 | 686775 |
| 2021-08-06 | -66.89 | $90.57 | 890512 |
| 2021-08-05 | -38.51 | $90.99 | 485400 |
| 2021-08-04 | -20.95 | $91.25 | 621018 |
| 2021-08-03 | -11.43 | $91.32 | 1.3M |
| 2021-08-02 | -13.57 | $91.29 | 805307 |
| 2021-07-30 | -21.30 | $91.12 | 582301 |
| 2021-07-29 | -27.93 | $90.98 | 934000 |
| 2021-07-28 | -17.32 | $91.17 | 899040 |
| 2021-07-27 | -22.91 | $91.07 | 535900 |
| 2021-07-26 | -35.20 | $90.85 | 682500 |
| 2021-07-23 | -29.44 | $90.90 | 778900 |
| 2021-07-22 | -26.40 | $90.96 | 869900 |
| 2021-07-21 | -36.55 | $90.76 | 749227 |
| 2021-07-20 | -20.81 | $91.07 | 754900 |
| 2021-07-19 | -5.75 | $91.15 | 882300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.96
2026-07-17
Close Price
$76.14
Vol: 8.0MAverage Directional Index - Detailed Analysis
Minimum
7.58
Average
22.45
Maximum
76.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.96 | $76.14 | 8.0M |
| 2026-07-16 | 18.41 | $76.09 | 1.2M |
| 2026-07-15 | 18.47 | $76.13 | 1.3M |
| 2026-07-14 | 18.56 | $75.92 | 1.6M |
| 2026-07-13 | 18.41 | $75.72 | 1.8M |
| 2026-07-10 | 18.01 | $76.02 | 1.4M |
| 2026-07-09 | 17.88 | $76.08 | 1.2M |
| 2026-07-08 | 17.80 | $75.96 | 1.7M |
| 2026-07-07 | 17.33 | $76.10 | 1.6M |
| 2026-07-06 | 17.12 | $76.46 | 1.4M |
| 2026-07-02 | 17.27 | $76.43 | 1.2M |
| 2026-07-01 | 17.37 | $76.31 | 1.3M |
| 2026-06-30 | 17.34 | $76.70 | 2.9M |
| 2026-06-29 | 17.93 | $77.03 | 1.3M |
| 2026-06-26 | 18.80 | $76.99 | 1.2M |
| 2026-06-25 | 19.72 | $76.85 | 1.2M |
| 2026-06-24 | 20.73 | $76.78 | 1.2M |
| 2026-06-23 | 21.52 | $76.42 | 1.3M |
| 2026-06-22 | 21.79 | $76.34 | 1.3M |
| 2026-06-18 | 21.85 | $76.53 | 1.5M |
| 2026-06-17 | 22.24 | $76.31 | 1.9M |
| 2026-06-16 | 22.64 | $76.68 | 955000 |
| 2026-06-15 | 23.49 | $76.56 | 1.2M |
| 2026-06-12 | 24.24 | $76.48 | 1.6M |
| 2026-06-11 | 24.78 | $76.58 | 1.9M |
| 2026-06-10 | 25.35 | $76.10 | 1.4M |
| 2026-06-09 | 25.27 | $76.18 | 1.8M |
| 2026-06-08 | 25.08 | $76.01 | 1.5M |
| 2026-06-05 | 24.89 | $76.05 | 1.6M |
| 2026-06-04 | 24.59 | $76.44 | 1.1M |
| 2026-06-03 | 24.70 | $76.34 | 1.6M |
| 2026-06-02 | 24.56 | $76.51 | 1.8M |
| 2026-06-01 | 24.64 | $76.45 | 1.8M |
| 2026-05-29 | 24.73 | $76.85 | 1.3M |
| 2026-05-28 | 25.56 | $76.76 | 1.6M |
| 2026-05-27 | 26.30 | $76.62 | 1.3M |
| 2026-05-26 | 26.83 | $76.58 | 1.3M |
| 2026-05-22 | 27.29 | $76.30 | 1.5M |
| 2026-05-21 | 27.28 | $76.23 | 2.7M |
| 2026-05-20 | 27.01 | $76.20 | 2.2M |
| 2026-05-19 | 26.69 | $75.73 | 2.0M |
| 2026-05-18 | 25.50 | $76.02 | 2.0M |
| 2026-05-15 | 24.50 | $76.06 | 1.8M |
| 2026-05-14 | 23.56 | $76.56 | 1.3M |
| 2026-05-13 | 23.09 | $76.62 | 1.3M |
| 2026-05-12 | 22.26 | $76.59 | 1.4M |
| 2026-05-11 | 21.51 | $76.82 | 1.0M |
| 2026-05-08 | 21.00 | $77.01 | 2.1M |
| 2026-05-07 | 20.67 | $76.80 | 1.7M |
| 2026-05-06 | 20.32 | $77.03 | 1.3M |
| 2026-05-05 | 20.16 | $76.69 | 1.7M |
| 2026-05-04 | 19.34 | $76.59 | 1.6M |
| 2026-05-01 | 18.33 | $76.82 | 2.1M |
| 2026-04-30 | 17.62 | $77.02 | 1.7M |
| 2026-04-29 | 17.18 | $76.87 | 2.4M |
| 2026-04-28 | 16.66 | $77.22 | 1.2M |
| 2026-04-27 | 16.56 | $77.28 | 1.2M |
| 2026-04-24 | 16.65 | $77.42 | 1.5M |
| 2026-04-23 | 16.74 | $77.30 | 1.3M |
| 2026-04-22 | 16.84 | $77.43 | 1.3M |
| 2026-04-21 | 17.34 | $77.34 | 1.9M |
| 2026-04-20 | 17.87 | $77.64 | 1.4M |
| 2026-04-17 | 18.74 | $77.65 | 1.1M |
| 2026-04-16 | 19.66 | $77.32 | 1.2M |
| 2026-04-15 | 20.36 | $77.45 | 1.1M |
| 2026-04-14 | 21.25 | $77.56 | 1.5M |
| 2026-04-13 | 22.18 | $77.35 | 1.3M |
| 2026-04-10 | 22.82 | $77.16 | 2.7M |
| 2026-04-09 | 23.55 | $77.31 | 1.3M |
| 2026-04-08 | 24.33 | $77.25 | 3.6M |
| 2026-04-07 | 25.25 | $77.07 | 2.0M |
| 2026-04-06 | 25.60 | $76.92 | 2.0M |
| 2026-04-02 | 25.80 | $77.08 | 2.1M |
| 2026-04-01 | 26.05 | $76.90 | 2.4M |
| 2026-03-31 | 26.12 | $77.18 | 2.8M |
| 2026-03-30 | 26.42 | $76.93 | 2.9M |
| 2026-03-27 | 26.28 | $76.52 | 2.7M |
| 2026-03-26 | 25.30 | $76.52 | 2.8M |
| 2026-03-25 | 24.43 | $77.07 | 2.4M |
| 2026-03-24 | 23.92 | $76.77 | 3.8M |
| 2026-03-23 | 22.87 | $76.99 | 4.7M |
| 2026-03-20 | 21.89 | $76.70 | 2.8M |
| 2026-03-19 | 20.62 | $77.35 | 3.3M |
| 2026-03-18 | 19.57 | $77.30 | 3.4M |
| 2026-03-17 | 18.77 | $77.65 | 1.6M |
| 2026-03-16 | 18.24 | $77.45 | 1.8M |
| 2026-03-13 | 17.28 | $77.16 | 2.3M |
| 2026-03-12 | 16.16 | $77.26 | 2.6M |
| 2026-03-11 | 15.05 | $77.60 | 2.3M |
| 2026-03-10 | 14.32 | $77.93 | 1.9M |
| 2026-03-09 | 14.07 | $78.16 | 2.3M |
| 2026-03-06 | 13.80 | $77.93 | 2.4M |
| 2026-03-05 | 13.39 | $78.02 | 2.8M |
| 2026-03-04 | 13.21 | $78.27 | 2.9M |
| 2026-03-03 | 13.54 | $78.34 | 2.4M |
| 2026-03-02 | 13.88 | $78.41 | 2.4M |
| 2026-02-27 | 14.45 | $79.03 | 1.9M |
| 2026-02-26 | 13.50 | $78.82 | 2.2M |
| 2026-02-25 | 12.92 | $78.69 | 1.5M |
| 2026-02-24 | 12.47 | $78.74 | 1.6M |
| 2026-02-23 | 11.90 | $78.79 | 1.8M |
| 2026-02-20 | 11.30 | $78.56 | 1.9M |
| 2026-02-19 | 11.17 | $78.55 | 1.9M |
| 2026-02-18 | 11.02 | $78.49 | 2.4M |
| 2026-02-17 | 10.74 | $78.61 | 1.8M |
| 2026-02-13 | 10.21 | $78.60 | 2.1M |
| 2026-02-12 | 9.70 | $78.34 | 2.2M |
| 2026-02-11 | 9.67 | $77.98 | 2.1M |
| 2026-02-10 | 10.14 | $78.12 | 1.6M |
| 2026-02-09 | 10.25 | $77.91 | 1.6M |
| 2026-02-06 | 10.61 | $77.88 | 2.1M |
| 2026-02-05 | 10.97 | $77.90 | 2.1M |
| 2026-02-04 | 11.30 | $77.50 | 3.8M |
| 2026-02-03 | 10.68 | $77.53 | 2.1M |
| 2026-02-02 | 9.94 | $77.50 | 2.7M |
| 2026-01-30 | 9.22 | $77.87 | 2.1M |
| 2026-01-29 | 9.26 | $77.88 | 2.6M |
| 2026-01-28 | 9.28 | $77.81 | 1.9M |
| 2026-01-27 | 9.06 | $77.86 | 1.7M |
| 2026-01-26 | 9.16 | $77.89 | 1.7M |
| 2026-01-23 | 9.36 | $77.82 | 2.2M |
| 2026-01-22 | 9.21 | $77.74 | 3.3M |
| 2026-01-21 | 8.90 | $77.74 | 3.1M |
| 2026-01-20 | 8.55 | $77.52 | 3.5M |
| 2026-01-16 | 7.81 | $77.77 | 1.9M |
| 2026-01-15 | 7.61 | $77.96 | 1.8M |
| 2026-01-14 | 7.97 | $78.11 | 3.1M |
| 2026-01-13 | 8.23 | $78.00 | 2.0M |
| 2026-01-12 | 8.49 | $77.89 | 2.4M |
| 2026-01-09 | 8.49 | $77.96 | 2.6M |
| 2026-01-08 | 8.48 | $77.89 | 2.2M |
| 2026-01-07 | 8.48 | $78.08 | 2.3M |
| 2026-01-06 | 8.77 | $78.02 | 2.0M |
| 2026-01-05 | 8.74 | $78.01 | 2.2M |
| 2026-01-02 | 8.79 | $77.85 | 2.0M |
| 2025-12-31 | 8.67 | $77.88 | 2.2M |
| 2025-12-30 | 8.72 | $78.10 | 2.6M |
| 2025-12-29 | 9.10 | $78.15 | 2.1M |
| 2025-12-26 | 9.54 | $78.05 | 1.4M |
| 2025-12-24 | 9.94 | $77.95 | 1.2M |
| 2025-12-23 | 10.00 | $77.77 | 1.6M |
| 2025-12-22 | 9.63 | $77.81 | 2.0M |
| 2025-12-19 | 9.53 | $77.85 | 2.8M |
| 2025-12-18 | 9.56 | $77.99 | 2.3M |
| 2025-12-17 | 9.74 | $78.08 | 1.6M |
| 2025-12-16 | 10.16 | $78.09 | 1.5M |
| 2025-12-15 | 10.60 | $77.94 | 1.3M |
| 2025-12-12 | 11.01 | $77.87 | 1.8M |
| 2025-12-11 | 11.08 | $78.04 | 2.2M |
| 2025-12-10 | 11.54 | $78.05 | 2.2M |
| 2025-12-09 | 11.63 | $77.80 | 1.6M |
| 2025-12-08 | 11.51 | $77.89 | 2.4M |
| 2025-12-05 | 11.40 | $78.05 | 1.5M |
| 2025-12-04 | 11.67 | $78.15 | 1.6M |
| 2025-12-03 | 12.20 | $78.35 | 2.8M |
| 2025-12-02 | 12.70 | $78.18 | 1.8M |
| 2025-12-01 | 13.20 | $78.13 | 1.7M |
| 2025-11-28 | 13.79 | $78.72 | 1.1M |
| 2025-11-26 | 13.32 | $78.83 | 1.9M |
| 2025-11-25 | 12.82 | $78.72 | 2.3M |
| 2025-11-24 | 12.34 | $78.54 | 1.9M |
| 2025-11-21 | 12.31 | $78.39 | 2.1M |
| 2025-11-20 | 12.52 | $78.16 | 1.9M |
| 2025-11-19 | 13.16 | $78.03 | 1.6M |
| 2025-11-18 | 13.68 | $78.07 | 1.8M |
| 2025-11-17 | 14.24 | $77.96 | 1.5M |
| 2025-11-14 | 14.38 | $77.91 | 2.4M |
| 2025-11-13 | 14.54 | $78.02 | 1.5M |
| 2025-11-12 | 14.89 | $78.22 | 1.4M |
| 2025-11-11 | 15.62 | $78.28 | 1.0M |
| 2025-11-10 | 16.39 | $78.00 | 1.6M |
| 2025-11-07 | 16.75 | $78.06 | 1.6M |
| 2025-11-06 | 17.13 | $78.08 | 1.4M |
| 2025-11-05 | 17.35 | $77.73 | 2.6M |
| 2025-11-04 | 17.29 | $77.99 | 1.7M |
| 2025-11-03 | 17.56 | $77.90 | 2.0M |
| 2025-10-31 | 17.61 | $78.24 | 1.8M |
| 2025-10-30 | 18.39 | $78.26 | 2.2M |
| 2025-10-29 | 19.22 | $78.39 | 1.9M |
| 2025-10-28 | 19.84 | $78.82 | 1.5M |
| 2025-10-27 | 19.56 | $78.77 | 1.9M |
| 2025-10-24 | 19.35 | $78.75 | 1.4M |
| 2025-10-23 | 18.91 | $78.67 | 1.5M |
| 2025-10-22 | 18.49 | $78.84 | 2.1M |
| 2025-10-21 | 17.81 | $78.83 | 1.3M |
| 2025-10-20 | 16.86 | $78.75 | 1.3M |
| 2025-10-17 | 16.10 | $78.63 | 1.5M |
| 2025-10-16 | 15.38 | $78.76 | 2.1M |
| 2025-10-15 | 14.63 | $78.48 | 1.4M |
| 2025-10-14 | 14.06 | $78.50 | 1.4M |
| 2025-10-13 | 13.58 | $78.39 | 863048 |
| 2025-10-10 | 13.32 | $78.23 | 1.7M |
| 2025-10-09 | 13.18 | $77.90 | 1.2M |
| 2025-10-08 | 13.70 | $77.99 | 1.1M |
| 2025-10-07 | 13.99 | $78.02 | 1.2M |
| 2025-10-06 | 14.40 | $77.88 | 1.3M |
| 2025-10-03 | 14.99 | $78.04 | 1.8M |
| 2025-10-02 | 15.22 | $78.18 | 2.0M |
| 2025-10-01 | 15.45 | $78.09 | 2.0M |
| 2025-09-30 | 15.80 | $78.09 | 2.5M |
| 2025-09-29 | 15.94 | $78.10 | 1.2M |
| 2025-09-26 | 16.34 | $77.93 | 1.3M |
| 2025-09-25 | 16.94 | $77.93 | 2.7M |
| 2025-09-24 | 17.75 | $78.11 | 920203 |
| 2025-09-23 | 18.01 | $78.30 | 1.3M |
| 2025-09-22 | 18.15 | $78.15 | 1.1M |
| 2025-09-19 | 18.39 | $78.25 | 1.2M |
| 2025-09-18 | 18.57 | $78.27 | 1.3M |
| 2025-09-17 | 18.76 | $78.42 | 1.6M |
| 2025-09-16 | 18.58 | $78.59 | 1.4M |
| 2025-09-15 | 17.99 | $78.55 | 1.1M |
| 2025-09-12 | 17.44 | $78.42 | 1.3M |
| 2025-09-11 | 17.03 | $78.57 | 1.4M |
| 2025-09-10 | 16.17 | $78.45 | 1.1M |
| 2025-09-09 | 15.46 | $78.28 | 1.8M |
| 2025-09-08 | 14.80 | $78.41 | 1.3M |
| 2025-09-05 | 13.84 | $78.26 | 1.6M |
| 2025-09-04 | 12.94 | $77.94 | 1.1M |
| 2025-09-03 | 12.55 | $77.58 | 1.5M |
| 2025-09-02 | 12.51 | $77.36 | 1.3M |
| 2025-08-29 | 12.99 | $77.80 | 1.4M |
| 2025-08-28 | 12.41 | $77.86 | 1.4M |
| 2025-08-27 | 11.81 | $77.76 | 1.3M |
| 2025-08-26 | 11.34 | $77.65 | 1.2M |
| 2025-08-25 | 11.02 | $77.47 | 940137 |
| 2025-08-22 | 10.84 | $77.59 | 1.1M |
| 2025-08-21 | 10.64 | $77.15 | 1.3M |
| 2025-08-20 | 11.09 | $77.38 | 859136 |
| 2025-08-19 | 11.10 | $77.32 | 1.1M |
| 2025-08-18 | 11.35 | $77.16 | 1.0M |
| 2025-08-15 | 11.69 | $77.23 | 890130 |
| 2025-08-14 | 11.89 | $77.31 | 1.0M |
| 2025-08-13 | 11.94 | $77.55 | 999400 |
| 2025-08-12 | 11.54 | $77.28 | 1.0M |
| 2025-08-11 | 11.67 | $77.23 | 1.0M |
| 2025-08-08 | 11.81 | $77.21 | 6.3M |
| 2025-08-07 | 11.75 | $77.37 | 1.8M |
| 2025-08-06 | 11.38 | $77.44 | 1.4M |
| 2025-08-05 | 11.04 | $77.44 | 1.4M |
| 2025-08-04 | 10.22 | $77.50 | 1.1M |
| 2025-08-01 | 9.35 | $77.41 | 2.1M |
| 2025-07-31 | 8.56 | $76.89 | 1.1M |
| 2025-07-30 | 8.26 | $76.86 | 1.7M |
| 2025-07-29 | 7.95 | $77.06 | 1.1M |
| 2025-07-28 | 7.62 | $76.71 | 1.1M |
| 2025-07-25 | 7.80 | $76.81 | 1.2M |
| 2025-07-24 | 8.00 | $76.64 | 1.2M |
| 2025-07-23 | 8.36 | $76.76 | 1.1M |
| 2025-07-22 | 8.34 | $76.94 | 1.0M |
| 2025-07-21 | 8.11 | $76.79 | 1.1M |
| 2025-07-18 | 8.00 | $76.55 | 956600 |
| 2025-07-17 | 8.36 | $76.38 | 3.0M |
| 2025-07-16 | 8.61 | $76.36 | 1.5M |
| 2025-07-15 | 8.74 | $76.16 | 1.6M |
| 2025-07-14 | 8.87 | $76.42 | 1.3M |
| 2025-07-11 | 9.32 | $76.41 | 1.7M |
| 2025-07-10 | 9.75 | $76.70 | 1.2M |
| 2025-07-09 | 9.89 | $76.72 | 1.1M |
| 2025-07-08 | 10.05 | $76.39 | 893619 |
| 2025-07-07 | 10.46 | $76.52 | 1.1M |
| 2025-07-03 | 10.89 | $76.73 | 1.3M |
| 2025-07-02 | 11.05 | $76.92 | 1.2M |
| 2025-07-01 | 10.96 | $77.01 | 1.0M |
| 2025-06-30 | 10.72 | $77.34 | 1.0M |
| 2025-06-27 | 9.97 | $77.09 | 1.8M |
| 2025-06-26 | 9.33 | $77.24 | 1.1M |
| 2025-06-25 | 8.69 | $76.99 | 1.2M |
| 2025-06-24 | 8.28 | $76.95 | 1.1M |
| 2025-06-23 | 7.87 | $76.71 | 1.2M |
| 2025-06-20 | 7.58 | $76.47 | 946216 |
| 2025-06-18 | 7.70 | $76.38 | 977743 |
| 2025-06-17 | 7.76 | $76.32 | 1.0M |
| 2025-06-16 | 8.12 | $76.07 | 1.0M |
| 2025-06-13 | 8.53 | $76.21 | 1.0M |
| 2025-06-12 | 8.96 | $76.44 | 1.1M |
| 2025-06-11 | 9.09 | $76.18 | 1.4M |
| 2025-06-10 | 9.55 | $75.89 | 4.7M |
| 2025-06-09 | 9.78 | $75.76 | 8.8M |
| 2025-06-06 | 9.81 | $75.67 | 1.5M |
| 2025-06-05 | 9.84 | $76.16 | 1.9M |
| 2025-06-04 | 10.27 | $76.37 | 1.5M |
| 2025-06-03 | 10.73 | $75.93 | 1.5M |
| 2025-06-02 | 11.01 | $75.94 | 1.4M |
| 2025-05-30 | 11.27 | $76.41 | 1.2M |
| 2025-05-29 | 11.75 | $76.21 | 1.7M |
| 2025-05-28 | 12.24 | $75.92 | 1.3M |
| 2025-05-27 | 12.43 | $76.09 | 1.1M |
| 2025-05-23 | 12.68 | $75.75 | 939139 |
| 2025-05-22 | 12.58 | $75.60 | 1.6M |
| 2025-05-21 | 12.11 | $75.35 | 1.1M |
| 2025-05-20 | 11.62 | $75.82 | 1.7M |
| 2025-05-19 | 11.45 | $75.87 | 1.5M |
| 2025-05-16 | 11.27 | $75.87 | 1.7M |
| 2025-05-15 | 11.46 | $75.85 | 1.8M |
| 2025-05-14 | 11.30 | $75.38 | 1.8M |
| 2025-05-13 | 10.86 | $75.62 | 1.5M |
| 2025-05-12 | 10.61 | $75.63 | 1.5M |
| 2025-05-09 | 10.36 | $75.93 | 1.1M |
| 2025-05-08 | 10.43 | $75.90 | 1.2M |
| 2025-05-07 | 10.51 | $76.35 | 1.4M |
| 2025-05-06 | 10.94 | $76.20 | 885247 |
| 2025-05-05 | 11.15 | $76.05 | 799248 |
| 2025-05-02 | 11.37 | $76.12 | 1.7M |
| 2025-05-01 | 11.71 | $76.50 | 1.3M |
| 2025-04-30 | 12.23 | $77.02 | 1.2M |
| 2025-04-29 | 12.30 | $76.96 | 943164 |
| 2025-04-28 | 12.47 | $76.77 | 953502 |
| 2025-04-25 | 12.82 | $76.54 | 673700 |
| 2025-04-24 | 13.41 | $76.26 | 954900 |
| 2025-04-23 | 13.90 | $75.78 | 1.2M |
| 2025-04-22 | 14.42 | $75.70 | 928627 |
| 2025-04-21 | 14.36 | $75.64 | 1.5M |
| 2025-04-17 | 14.31 | $76.00 | 963600 |
| 2025-04-16 | 14.53 | $76.16 | 2.5M |
| 2025-04-15 | 14.76 | $75.81 | 790500 |
| 2025-04-14 | 14.74 | $75.55 | 1.1M |
| 2025-04-11 | 14.42 | $75.05 | 2.2M |
| 2025-04-10 | 13.67 | $75.33 | 1.5M |
| 2025-04-09 | 13.56 | $75.87 | 2.6M |
| 2025-04-08 | 13.43 | $75.78 | 7.3M |
| 2025-04-07 | 14.09 | $76.25 | 7.2M |
| 2025-04-04 | 14.36 | $77.12 | 3.0M |
| 2025-04-03 | 13.33 | $77.05 | 1.6M |
| 2025-04-02 | 12.62 | $76.51 | 1.3M |
| 2025-04-01 | 12.53 | $76.53 | 1.4M |
| 2025-03-31 | 12.19 | $76.57 | 1.0M |
| 2025-03-28 | 11.85 | $76.41 | 937600 |
| 2025-03-27 | 11.77 | $75.97 | 1.0M |
| 2025-03-26 | 12.35 | $75.99 | 1.2M |
| 2025-03-25 | 12.89 | $76.14 | 961318 |
| 2025-03-24 | 13.29 | $76.02 | 777100 |
| 2025-03-21 | 13.70 | $76.38 | 717700 |
| 2025-03-20 | 13.49 | $76.40 | 939400 |
| 2025-03-19 | 13.24 | $76.34 | 887625 |
| 2025-03-18 | 13.38 | $76.10 | 918642 |
| 2025-03-17 | 13.80 | $75.98 | 1.1M |
| 2025-03-14 | 14.22 | $75.91 | 1.3M |
| 2025-03-13 | 14.76 | $76.09 | 1.7M |
| 2025-03-12 | 15.33 | $75.87 | 1.3M |
| 2025-03-11 | 15.70 | $76.07 | 1.4M |
| 2025-03-10 | 15.83 | $76.34 | 1.0M |
| 2025-03-07 | 15.65 | $75.97 | 1.4M |
| 2025-03-06 | 15.59 | $76.04 | 1.1M |
| 2025-03-05 | 15.71 | $76.13 | 1.9M |
| 2025-03-04 | 15.44 | $76.43 | 2.1M |
| 2025-03-03 | 14.76 | $76.57 | 1.4M |
| 2025-02-28 | 14.27 | $76.59 | 1.5M |
| 2025-02-27 | 13.48 | $76.26 | 1.1M |
| 2025-02-26 | 12.97 | $76.34 | 910400 |
| 2025-02-25 | 12.42 | $76.20 | 1.5M |
| 2025-02-24 | 12.03 | $75.72 | 1.3M |
| 2025-02-21 | 12.08 | $75.59 | 1.4M |
| 2025-02-20 | 12.26 | $75.28 | 1.2M |
| 2025-02-19 | 12.89 | $75.13 | 1.1M |
| 2025-02-18 | 13.34 | $75.03 | 1.1M |
| 2025-02-14 | 13.85 | $75.32 | 816434 |
| 2025-02-13 | 14.40 | $75.03 | 1.0M |
| 2025-02-12 | 14.84 | $74.62 | 1.4M |
| 2025-02-11 | 14.59 | $75.01 | 1.3M |
| 2025-02-10 | 14.95 | $75.15 | 1.1M |
| 2025-02-07 | 15.59 | $75.12 | 1.3M |
| 2025-02-06 | 16.13 | $75.37 | 1.2M |
| 2025-02-05 | 16.84 | $75.45 | 1.4M |
| 2025-02-04 | 17.60 | $75.10 | 1.3M |
| 2025-02-03 | 17.94 | $74.95 | 2.6M |
| 2025-01-31 | 18.34 | $75.19 | 1.2M |
| 2025-01-30 | 19.05 | $75.28 | 1.1M |
| 2025-01-29 | 20.03 | $75.16 | 895000 |
| 2025-01-28 | 20.97 | $75.24 | 1.1M |
| 2025-01-27 | 22.07 | $75.21 | 1.2M |
| 2025-01-24 | 23.17 | $74.79 | 912048 |
| 2025-01-23 | 23.91 | $74.66 | 1.5M |
| 2025-01-22 | 24.38 | $74.76 | 1.1M |
| 2025-01-21 | 25.12 | $74.95 | 2.1M |
| 2025-01-17 | 26.04 | $74.70 | 1.1M |
| 2025-01-16 | 26.79 | $74.73 | 1.6M |
| 2025-01-15 | 27.53 | $74.50 | 1.6M |
| 2025-01-14 | 27.97 | $73.84 | 2.4M |
| 2025-01-13 | 27.11 | $73.78 | 1.2M |
| 2025-01-10 | 26.17 | $73.92 | 1.8M |
| 2025-01-08 | 25.27 | $74.42 | 1.3M |
| 2025-01-07 | 24.68 | $74.30 | 1.4M |
| 2025-01-06 | 24.05 | $74.56 | 2.8M |
| 2025-01-03 | 23.64 | $74.65 | 1.0M |
| 2025-01-02 | 23.37 | $74.76 | 1.7M |
| 2024-12-31 | 23.08 | $74.73 | 1.4M |
| 2024-12-30 | 22.79 | $74.83 | 1.6M |
| 2024-12-27 | 22.60 | $74.50 | 1.5M |
| 2024-12-26 | 22.11 | $74.67 | 1.5M |
| 2024-12-24 | 21.54 | $74.55 | 830800 |
| 2024-12-23 | 20.78 | $74.74 | 1.4M |
| 2024-12-20 | 20.29 | $74.97 | 2.1M |
| 2024-12-19 | 19.96 | $74.73 | 2.1M |
| 2024-12-18 | 19.09 | $75.00 | 1.3M |
| 2024-12-17 | 18.48 | $75.62 | 1.6M |
| 2024-12-16 | 18.48 | $75.63 | 1.3M |
| 2024-12-13 | 18.48 | $75.60 | 1.4M |
| 2024-12-12 | 18.49 | $75.90 | 1.3M |
| 2024-12-11 | 18.88 | $76.15 | 1.2M |
| 2024-12-10 | 19.60 | $76.29 | 1.2M |
| 2024-12-09 | 20.19 | $76.40 | 965154 |
| 2024-12-06 | 21.03 | $76.58 | 943200 |
| 2024-12-05 | 21.99 | $76.36 | 811439 |
| 2024-12-04 | 22.63 | $76.36 | 2.4M |
| 2024-12-03 | 23.29 | $76.12 | 1.1M |
| 2024-12-02 | 24.16 | $76.26 | 1.4M |
| 2024-11-29 | 24.87 | $76.48 | 372900 |
| 2024-11-27 | 26.08 | $76.21 | 814328 |
| 2024-11-26 | 27.04 | $75.96 | 1.0M |
| 2024-11-25 | 27.63 | $76.09 | 1.1M |
| 2024-11-22 | 28.66 | $75.41 | 964100 |
| 2024-11-21 | 28.70 | $75.36 | 1.2M |
| 2024-11-20 | 28.74 | $75.41 | 939500 |
| 2024-11-19 | 28.64 | $75.52 | 1.1M |
| 2024-11-18 | 28.64 | $75.40 | 1.1M |
| 2024-11-15 | 28.27 | $75.27 | 1.2M |
| 2024-11-14 | 27.87 | $75.17 | 1.3M |
| 2024-11-13 | 27.62 | $75.24 | 994200 |
| 2024-11-12 | 27.42 | $75.28 | 1.9M |
| 2024-11-11 | 27.24 | $75.72 | 1.2M |
| 2024-11-08 | 27.42 | $75.88 | 6.7M |
| 2024-11-07 | 27.76 | $75.80 | 1.4M |
| 2024-11-06 | 27.83 | $75.20 | 1.4M |
| 2024-11-05 | 27.06 | $75.79 | 1.1M |
| 2024-11-04 | 26.56 | $75.71 | 1.1M |
| 2024-11-01 | 26.16 | $75.35 | 1.6M |
| 2024-10-31 | 25.74 | $75.90 | 880130 |
| 2024-10-30 | 25.68 | $76.01 | 3.8M |
| 2024-10-29 | 25.88 | $76.16 | 817217 |
| 2024-10-28 | 25.63 | $76.10 | 1.1M |
| 2024-10-25 | 25.55 | $76.24 | 797233 |
| 2024-10-24 | 25.73 | $76.37 | 1.1M |
| 2024-10-23 | 25.66 | $76.24 | 791268 |
| 2024-10-22 | 25.26 | $76.41 | 1.3M |
| 2024-10-21 | 25.05 | $76.47 | 661700 |
| 2024-10-18 | 24.97 | $76.96 | 1.0M |
| 2024-10-17 | 25.47 | $76.92 | 840915 |
| 2024-10-16 | 25.94 | $77.25 | 733500 |
| 2024-10-15 | 26.86 | $77.14 | 834600 |
| 2024-10-14 | 27.51 | $76.84 | 651300 |
| 2024-10-11 | 27.58 | $76.93 | 1.1M |
| 2024-10-10 | 27.89 | $76.88 | 944200 |
| 2024-10-09 | 28.03 | $76.90 | 794858 |
| 2024-10-08 | 28.36 | $77.12 | 999640 |
| 2024-10-07 | 28.80 | $77.01 | 1.2M |
| 2024-10-04 | 29.39 | $77.30 | 960200 |
| 2024-10-03 | 30.34 | $77.90 | 1.3M |
| 2024-10-02 | 31.49 | $78.24 | 1.0M |
| 2024-10-01 | 32.36 | $78.37 | 1.1M |
| 2024-09-30 | 32.80 | $78.37 | 1.0M |
| 2024-09-27 | 33.29 | $78.56 | 934516 |
| 2024-09-26 | 33.54 | $78.26 | 885869 |
| 2024-09-25 | 34.05 | $78.32 | 827900 |
| 2024-09-24 | 34.20 | $78.60 | 1.4M |
| 2024-09-23 | 34.35 | $78.46 | 1.2M |
| 2024-09-20 | 34.58 | $78.55 | 1.3M |
| 2024-09-19 | 34.65 | $78.55 | 794000 |
| 2024-09-18 | 34.62 | $78.49 | 1.3M |
| 2024-09-17 | 34.32 | $78.73 | 901000 |
| 2024-09-16 | 33.58 | $78.84 | 1.1M |
| 2024-09-13 | 32.81 | $78.68 | 2.0M |
| 2024-09-12 | 32.07 | $78.52 | 1.1M |
| 2024-09-11 | 31.43 | $78.60 | 1.1M |
| 2024-09-10 | 30.70 | $78.60 | 1.3M |
| 2024-09-09 | 30.01 | $78.37 | 1.1M |
| 2024-09-06 | 29.45 | $78.25 | 1.4M |
| 2024-09-05 | 28.86 | $78.19 | 1.3M |
| 2024-09-04 | 28.55 | $78.00 | 1.0M |
| 2024-09-03 | 28.40 | $77.59 | 1.1M |
| 2024-08-30 | 28.57 | $77.51 | 1.5M |
| 2024-08-29 | 28.71 | $77.70 | 997000 |
| 2024-08-28 | 28.72 | $77.77 | 846833 |
| 2024-08-27 | 28.43 | $77.84 | 839000 |
| 2024-08-26 | 28.14 | $77.83 | 796714 |
| 2024-08-23 | 27.52 | $77.93 | 1.0M |
| 2024-08-22 | 26.92 | $77.57 | 945300 |
| 2024-08-21 | 26.49 | $77.86 | 952928 |
| 2024-08-20 | 25.76 | $77.66 | 883708 |
| 2024-08-19 | 25.21 | $77.43 | 764131 |
| 2024-08-16 | 24.77 | $77.36 | 759500 |
| 2024-08-15 | 24.42 | $77.20 | 932411 |
| 2024-08-14 | 24.18 | $77.56 | 748900 |
| 2024-08-13 | 23.29 | $77.45 | 832231 |
| 2024-08-12 | 22.50 | $77.12 | 891343 |
| 2024-08-09 | 21.88 | $76.95 | 767400 |
| 2024-08-08 | 21.14 | $76.68 | 1.8M |
| 2024-08-07 | 20.85 | $76.78 | 1.1M |
| 2024-08-06 | 20.36 | $77.04 | 1.0M |
| 2024-08-05 | 19.31 | $77.51 | 1.7M |
| 2024-08-02 | 17.68 | $77.56 | 1.5M |
| 2024-08-01 | 16.21 | $76.68 | 1.4M |
| 2024-07-31 | 15.37 | $76.61 | 1.1M |
| 2024-07-30 | 14.64 | $76.15 | 684116 |
| 2024-07-29 | 14.39 | $76.06 | 776400 |
| 2024-07-26 | 14.28 | $75.95 | 969700 |
| 2024-07-25 | 14.34 | $75.62 | 1.2M |
| 2024-07-24 | 14.65 | $75.47 | 956400 |
| 2024-07-23 | 14.98 | $75.64 | 2.1M |
| 2024-07-22 | 15.05 | $75.62 | 1.4M |
| 2024-07-19 | 15.18 | $75.64 | 503009 |
| 2024-07-18 | 15.13 | $75.83 | 1.3M |
| 2024-07-17 | 14.75 | $76.02 | 848226 |
| 2024-07-16 | 14.35 | $75.97 | 920242 |
| 2024-07-15 | 14.00 | $75.68 | 758600 |
| 2024-07-12 | 13.75 | $75.89 | 1.7M |
| 2024-07-11 | 13.38 | $75.73 | 976958 |
| 2024-07-10 | 13.03 | $75.31 | 688900 |
| 2024-07-09 | 13.20 | $75.25 | 835700 |
| 2024-07-08 | 13.43 | $75.32 | 771743 |
| 2024-07-05 | 13.49 | $75.31 | 1.2M |
| 2024-07-03 | 13.58 | $74.98 | 781131 |
| 2024-07-02 | 14.07 | $74.52 | 823500 |
| 2024-07-01 | 14.51 | $74.26 | 898323 |
| 2024-06-28 | 14.92 | $74.89 | 699100 |
| 2024-06-27 | 15.17 | $75.16 | 648006 |
| 2024-06-26 | 15.07 | $75.02 | 886600 |
| 2024-06-25 | 15.14 | $75.34 | 628800 |
| 2024-06-24 | 14.79 | $75.32 | 742307 |
| 2024-06-21 | 14.44 | $75.31 | 915528 |
| 2024-06-20 | 14.07 | $75.26 | 746629 |
| 2024-06-18 | 13.85 | $75.41 | 1.3M |
| 2024-06-17 | 13.42 | $75.16 | 780800 |
| 2024-06-14 | 13.28 | $75.43 | 1.1M |
| 2024-06-13 | 12.71 | $75.35 | 851400 |
| 2024-06-12 | 12.15 | $74.96 | 694316 |
| 2024-06-11 | 11.64 | $74.58 | 702300 |
| 2024-06-10 | 11.88 | $74.30 | 617100 |
| 2024-06-07 | 12.46 | $74.43 | 641600 |
| 2024-06-06 | 12.88 | $75.06 | 633700 |
| 2024-06-05 | 12.47 | $75.07 | 873420 |
| 2024-06-04 | 12.08 | $74.85 | 938837 |
| 2024-06-03 | 11.84 | $74.55 | 830312 |
| 2024-05-31 | 12.03 | $74.40 | 648600 |
| 2024-05-30 | 12.42 | $74.05 | 871143 |
| 2024-05-29 | 12.88 | $73.74 | 968736 |
| 2024-05-28 | 13.01 | $74.03 | 779006 |
| 2024-05-24 | 13.70 | $74.36 | 682713 |
| 2024-05-23 | 14.13 | $74.25 | 788600 |
| 2024-05-22 | 14.59 | $74.49 | 883156 |
| 2024-05-21 | 14.69 | $74.59 | 695605 |
| 2024-05-20 | 14.53 | $74.47 | 683706 |
| 2024-05-17 | 14.56 | $74.55 | 670588 |
| 2024-05-16 | 14.43 | $74.69 | 878300 |
| 2024-05-15 | 14.08 | $74.81 | 890637 |
| 2024-05-14 | 13.71 | $74.27 | 945220 |
| 2024-05-13 | 13.93 | $74.10 | 691538 |
| 2024-05-10 | 14.29 | $74.04 | 536087 |
| 2024-05-09 | 14.78 | $74.23 | 855800 |
| 2024-05-08 | 15.23 | $74.10 | 793300 |
| 2024-05-07 | 15.83 | $74.25 | 800322 |
| 2024-05-06 | 16.31 | $74.19 | 1.3M |
| 2024-05-03 | 17.09 | $74.09 | 1.0M |
| 2024-05-02 | 17.91 | $73.71 | 1.1M |
| 2024-05-01 | 18.26 | $73.32 | 1.6M |
| 2024-04-30 | 18.40 | $73.27 | 1.0M |
| 2024-04-29 | 18.33 | $73.59 | 768700 |
| 2024-04-26 | 18.49 | $73.34 | 639500 |
| 2024-04-25 | 18.40 | $73.18 | 869900 |
| 2024-04-24 | 17.92 | $73.39 | 1.1M |
| 2024-04-23 | 17.72 | $73.58 | 1.1M |
| 2024-04-22 | 17.57 | $73.42 | 1.1M |
| 2024-04-19 | 16.92 | $73.37 | 871549 |
| 2024-04-18 | 16.25 | $73.29 | 1.2M |
| 2024-04-17 | 15.55 | $73.48 | 1.3M |
| 2024-04-16 | 14.87 | $73.13 | 1.1M |
| 2024-04-15 | 13.62 | $73.34 | 1.6M |
| 2024-04-12 | 12.46 | $73.82 | 1.3M |
| 2024-04-11 | 11.74 | $73.59 | 1.2M |
| 2024-04-10 | 10.85 | $73.68 | 1.3M |
| 2024-04-09 | 10.00 | $74.58 | 1.3M |
| 2024-04-08 | 10.01 | $74.31 | 1.2M |
| 2024-04-05 | 9.65 | $74.46 | 1.0M |
| 2024-04-04 | 9.49 | $74.80 | 974300 |
| 2024-04-03 | 9.47 | $74.63 | 970700 |
| 2024-04-02 | 9.13 | $74.56 | 1.1M |
| 2024-04-01 | 8.67 | $74.64 | 993406 |
| 2024-03-28 | 8.47 | $75.40 | 1.1M |
| 2024-03-27 | 8.52 | $75.49 | 847600 |
| 2024-03-26 | 8.61 | $75.20 | 856300 |
| 2024-03-25 | 9.05 | $75.18 | 816800 |
| 2024-03-22 | 9.40 | $75.34 | 981927 |
| 2024-03-21 | 9.54 | $75.06 | 1.1M |
| 2024-03-20 | 10.00 | $75.01 | 1.2M |
| 2024-03-19 | 10.45 | $74.83 | 954729 |
| 2024-03-18 | 10.64 | $74.64 | 1.4M |
| 2024-03-15 | 10.57 | $74.72 | 736746 |
| 2024-03-14 | 10.62 | $74.81 | 1.2M |
| 2024-03-13 | 10.80 | $75.24 | 932142 |
| 2024-03-12 | 11.11 | $75.39 | 819200 |
| 2024-03-11 | 11.34 | $75.63 | 1.2M |
| 2024-03-08 | 11.20 | $75.68 | 1.4M |
| 2024-03-07 | 11.18 | $75.61 | 1.5M |
| 2024-03-06 | 11.41 | $75.43 | 2.8M |
| 2024-03-05 | 11.67 | $75.27 | 1.1M |
| 2024-03-04 | 12.17 | $74.94 | 1.1M |
| 2024-03-01 | 12.35 | $75.10 | 1.1M |
| 2024-02-29 | 12.54 | $74.96 | 1.3M |
| 2024-02-28 | 13.17 | $74.84 | 900700 |
| 2024-02-27 | 13.57 | $74.67 | 1.3M |
| 2024-02-26 | 13.97 | $74.80 | 1.1M |
| 2024-02-23 | 14.40 | $74.93 | 1.6M |
| 2024-02-22 | 14.93 | $74.70 | 1.1M |
| 2024-02-21 | 15.25 | $74.70 | 1.6M |
| 2024-02-20 | 15.64 | $74.92 | 1.4M |
| 2024-02-16 | 16.23 | $74.72 | 906500 |
| 2024-02-15 | 16.56 | $75.00 | 923032 |
| 2024-02-14 | 17.23 | $74.77 | 1.5M |
| 2024-02-13 | 17.63 | $74.51 | 1.0M |
| 2024-02-12 | 17.93 | $75.25 | 1.1M |
| 2024-02-09 | 18.81 | $75.16 | 2.0M |
| 2024-02-08 | 19.72 | $75.26 | 1.2M |
| 2024-02-07 | 20.70 | $75.50 | 2.0M |
| 2024-02-06 | 21.45 | $75.62 | 2.0M |
| 2024-02-05 | 22.27 | $75.26 | 1.6M |
| 2024-02-02 | 23.30 | $75.86 | 1.8M |
| 2024-02-01 | 23.73 | $76.61 | 1.7M |
| 2024-01-31 | 23.23 | $76.41 | 1.6M |
| 2024-01-30 | 22.94 | $75.96 | 1.5M |
| 2024-01-29 | 23.09 | $75.94 | 1.3M |
| 2024-01-26 | 23.35 | $75.57 | 975100 |
| 2024-01-25 | 23.94 | $75.70 | 1.1M |
| 2024-01-24 | 24.57 | $75.36 | 1.2M |
| 2024-01-23 | 25.23 | $75.52 | 1.5M |
| 2024-01-22 | 26.20 | $75.65 | 960602 |
| 2024-01-19 | 27.00 | $75.53 | 1.3M |
| 2024-01-18 | 28.09 | $75.47 | 1.6M |
| 2024-01-17 | 29.01 | $75.55 | 1.1M |
| 2024-01-16 | 29.93 | $75.83 | 1.4M |
| 2024-01-12 | 30.54 | $76.37 | 1.1M |
| 2024-01-11 | 30.45 | $76.14 | 1.8M |
| 2024-01-10 | 30.65 | $75.73 | 1.4M |
| 2024-01-09 | 30.98 | $75.82 | 1.5M |
| 2024-01-08 | 31.47 | $75.79 | 2.0M |
| 2024-01-05 | 31.99 | $75.52 | 1.7M |
| 2024-01-04 | 32.54 | $75.77 | 1.7M |
| 2024-01-03 | 32.88 | $76.10 | 2.6M |
| 2024-01-02 | 33.24 | $76.05 | 2.2M |
| 2023-12-29 | 33.16 | $76.38 | 1.0M |
| 2023-12-28 | 32.62 | $76.50 | 1.4M |
| 2023-12-27 | 31.84 | $76.74 | 1.2M |
| 2023-12-26 | 31.02 | $76.20 | 1.3M |
| 2023-12-22 | 30.44 | $76.18 | 1.4M |
| 2023-12-21 | 29.83 | $76.39 | 2.0M |
| 2023-12-20 | 28.83 | $76.45 | 1.9M |
| 2023-12-19 | 27.88 | $76.13 | 1.4M |
| 2023-12-18 | 26.99 | $76.04 | 1.4M |
| 2023-12-15 | 26.14 | $76.18 | 1.4M |
| 2023-12-14 | 25.08 | $76.25 | 2.4M |
| 2023-12-13 | 23.96 | $75.68 | 1.8M |
| 2023-12-12 | 23.09 | $74.68 | 3.4M |
| 2023-12-11 | 22.88 | $74.46 | 1.1M |
| 2023-12-08 | 22.84 | $74.48 | 3.0M |
| 2023-12-07 | 22.64 | $74.86 | 2.3M |
| 2023-12-06 | 21.84 | $74.87 | 1.8M |
| 2023-12-05 | 21.05 | $74.67 | 1.9M |
| 2023-12-04 | 20.37 | $74.26 | 1.6M |
| 2023-12-01 | 19.86 | $74.55 | 1.5M |
| 2023-11-30 | 19.32 | $74.11 | 1.5M |
| 2023-11-29 | 19.00 | $74.42 | 935800 |
| 2023-11-28 | 18.35 | $74.06 | 1.3M |
| 2023-11-27 | 17.97 | $73.75 | 3.7M |
| 2023-11-24 | 17.82 | $73.26 | 897324 |
| 2023-11-22 | 17.98 | $73.56 | 1.4M |
| 2023-11-21 | 18.01 | $73.51 | 1.3M |
| 2023-11-20 | 18.11 | $73.45 | 1.3M |
| 2023-11-17 | 18.32 | $73.32 | 2.2M |
| 2023-11-16 | 18.60 | $73.26 | 1.1M |
| 2023-11-15 | 18.96 | $72.79 | 1.3M |
| 2023-11-14 | 19.63 | $73.18 | 1.3M |
| 2023-11-13 | 20.00 | $72.20 | 1.2M |
| 2023-11-10 | 20.78 | $72.21 | 1.9M |
| 2023-11-09 | 21.83 | $72.07 | 1.0M |
| 2023-11-08 | 22.93 | $72.66 | 1.1M |
| 2023-11-07 | 23.78 | $72.41 | 1.3M |
| 2023-11-06 | 24.80 | $72.08 | 890600 |
| 2023-11-03 | 26.08 | $72.49 | 2.0M |
| 2023-11-02 | 27.05 | $71.97 | 1.6M |
| 2023-11-01 | 28.11 | $71.54 | 1.3M |
| 2023-10-31 | 28.52 | $71.02 | 1.1M |
| 2023-10-30 | 28.54 | $71.05 | 1.9M |
| 2023-10-27 | 28.41 | $71.26 | 829507 |
| 2023-10-26 | 28.38 | $71.23 | 1.3M |
| 2023-10-25 | 28.30 | $70.80 | 1.6M |
| 2023-10-24 | 27.93 | $71.27 | 931031 |
| 2023-10-23 | 27.73 | $71.15 | 1.3M |
| 2023-10-20 | 27.40 | $70.85 | 2.2M |
| 2023-10-19 | 26.59 | $70.49 | 1.9M |
| 2023-10-18 | 25.66 | $70.75 | 1.1M |
| 2023-10-17 | 24.83 | $71.08 | 1.0M |
| 2023-10-16 | 24.12 | $71.70 | 1.1M |
| 2023-10-13 | 23.85 | $72.05 | 1.2M |
| 2023-10-12 | 23.81 | $71.72 | 1.1M |
| 2023-10-11 | 23.77 | $72.27 | 783086 |
| 2023-10-10 | 24.05 | $72.02 | 902100 |
| 2023-10-09 | 24.18 | $72.08 | 1.1M |
| 2023-10-06 | 24.20 | $71.27 | 908600 |
| 2023-10-05 | 23.29 | $71.60 | 1.1M |
| 2023-10-04 | 22.66 | $71.51 | 1.3M |
| 2023-10-03 | 21.72 | $71.11 | 1.1M |
| 2023-10-02 | 20.73 | $71.59 | 941826 |
| 2023-09-29 | 20.04 | $72.31 | 1.7M |
| 2023-09-28 | 19.90 | $72.28 | 1.3M |
| 2023-09-27 | 19.17 | $72.11 | 1.1M |
| 2023-09-26 | 18.48 | $72.43 | 1.3M |
| 2023-09-25 | 18.15 | $72.49 | 1.1M |
| 2023-09-22 | 17.93 | $72.89 | 2.5M |
| 2023-09-21 | 17.88 | $72.64 | 1.4M |
| 2023-09-20 | 17.49 | $73.05 | 1.3M |
| 2023-09-19 | 17.58 | $73.13 | 896000 |
| 2023-09-18 | 17.45 | $73.33 | 830617 |
| 2023-09-15 | 17.41 | $73.30 | 706619 |
| 2023-09-14 | 17.43 | $73.47 | 872300 |
| 2023-09-13 | 17.66 | $73.55 | 532900 |
| 2023-09-12 | 17.80 | $73.44 | 687436 |
| 2023-09-11 | 17.70 | $73.42 | 793205 |
| 2023-09-08 | 17.60 | $73.50 | 1.0M |
| 2023-09-07 | 17.62 | $73.52 | 716100 |
| 2023-09-06 | 17.33 | $73.29 | 778618 |
| 2023-09-05 | 17.03 | $73.49 | 1.3M |
| 2023-09-01 | 16.91 | $73.87 | 849000 |
| 2023-08-31 | 17.06 | $74.39 | 967800 |
| 2023-08-30 | 17.78 | $74.27 | 976615 |
| 2023-08-29 | 18.52 | $74.30 | 859704 |
| 2023-08-28 | 19.11 | $73.77 | 879735 |
| 2023-08-25 | 19.12 | $73.60 | 958400 |
| 2023-08-24 | 19.05 | $73.67 | 722900 |
| 2023-08-23 | 19.23 | $73.84 | 946800 |
| 2023-08-22 | 19.43 | $73.17 | 828300 |
| 2023-08-21 | 18.76 | $73.13 | 1.1M |
| 2023-08-18 | 18.08 | $73.51 | 902146 |
| 2023-08-17 | 17.60 | $73.28 | 1.1M |
| 2023-08-16 | 16.80 | $73.38 | 941009 |
| 2023-08-15 | 16.12 | $73.63 | 674715 |
| 2023-08-14 | 15.63 | $73.78 | 679500 |
| 2023-08-11 | 15.13 | $73.89 | 1.3M |
| 2023-08-10 | 14.79 | $74.22 | 644331 |
| 2023-08-09 | 14.73 | $74.68 | 682612 |
| 2023-08-08 | 15.08 | $74.65 | 849849 |
| 2023-08-07 | 15.45 | $74.36 | 845839 |
| 2023-08-04 | 15.46 | $74.48 | 1.3M |
| 2023-08-03 | 15.47 | $73.82 | 1.0M |
| 2023-08-02 | 14.72 | $74.22 | 1.1M |
| 2023-08-01 | 14.13 | $74.40 | 856424 |
| 2023-07-31 | 13.77 | $74.99 | 631014 |
| 2023-07-28 | 13.89 | $74.85 | 691500 |
| 2023-07-27 | 13.79 | $74.60 | 1.9M |
| 2023-07-26 | 13.69 | $75.25 | 1.1M |
| 2023-07-25 | 14.07 | $75.00 | 1.1M |
| 2023-07-24 | 14.14 | $75.10 | 705330 |
| 2023-07-21 | 14.43 | $75.26 | 669319 |
| 2023-07-20 | 14.89 | $75.19 | 1.2M |
| 2023-07-19 | 15.38 | $75.67 | 2.9M |
| 2023-07-18 | 16.01 | $75.43 | 686200 |
| 2023-07-17 | 16.73 | $75.32 | 924620 |
| 2023-07-14 | 17.45 | $75.25 | 771800 |
| 2023-07-13 | 18.25 | $75.62 | 783300 |
| 2023-07-12 | 19.20 | $75.07 | 622012 |
| 2023-07-11 | 19.64 | $74.41 | 1.2M |
| 2023-07-10 | 19.23 | $74.27 | 1.1M |
| 2023-07-07 | 18.54 | $73.89 | 1.5M |
| 2023-07-06 | 17.52 | $73.89 | 2.6M |
| 2023-07-05 | 16.23 | $74.50 | 1.3M |
| 2023-07-03 | 15.45 | $74.80 | 377508 |
| 2023-06-30 | 14.97 | $75.23 | 1.0M |
| 2023-06-29 | 14.68 | $75.07 | 1.0M |
| 2023-06-28 | 14.16 | $75.63 | 559200 |
| 2023-06-27 | 14.08 | $75.35 | 654700 |
| 2023-06-26 | 14.00 | $75.54 | 576700 |
| 2023-06-23 | 14.16 | $75.42 | 558330 |
| 2023-06-22 | 14.32 | $75.22 | 853213 |
| 2023-06-21 | 14.10 | $75.52 | 635400 |
| 2023-06-20 | 13.96 | $75.48 | 832600 |
| 2023-06-16 | 13.97 | $75.33 | 1.6M |
| 2023-06-15 | 13.74 | $75.59 | 1.2M |
| 2023-06-14 | 13.67 | $75.06 | 2.3M |
| 2023-06-13 | 13.15 | $74.96 | 972608 |
| 2023-06-12 | 12.67 | $75.40 | 1.1M |
| 2023-06-09 | 12.36 | $75.24 | 715200 |
| 2023-06-08 | 12.12 | $75.46 | 733729 |
| 2023-06-07 | 11.87 | $75.06 | 1.1M |
| 2023-06-06 | 11.61 | $75.55 | 696500 |
| 2023-06-05 | 11.63 | $75.52 | 1.2M |
| 2023-06-02 | 11.64 | $75.58 | 1.1M |
| 2023-06-01 | 11.89 | $76.03 | 760246 |
| 2023-05-31 | 12.48 | $76.00 | 911623 |
| 2023-05-30 | 12.96 | $75.74 | 522106 |
| 2023-05-26 | 13.13 | $75.25 | 837900 |
| 2023-05-25 | 12.69 | $75.13 | 1.2M |
| 2023-05-24 | 12.37 | $75.55 | 1.2M |
| 2023-05-23 | 12.37 | $75.70 | 916900 |
| 2023-05-22 | 12.36 | $75.63 | 933014 |
| 2023-05-19 | 12.47 | $75.68 | 1.7M |
| 2023-05-18 | 12.59 | $75.91 | 758519 |
| 2023-05-17 | 12.92 | $76.28 | 897600 |
| 2023-05-16 | 13.60 | $76.42 | 840300 |
| 2023-05-15 | 14.21 | $76.64 | 3.0M |
| 2023-05-12 | 14.58 | $76.80 | 722506 |
| 2023-05-11 | 14.76 | $77.18 | 749425 |
| 2023-05-10 | 14.57 | $77.05 | 861500 |
| 2023-05-09 | 14.68 | $76.49 | 1.3M |
| 2023-05-08 | 15.16 | $76.57 | 996808 |
| 2023-05-05 | 15.64 | $76.99 | 944117 |
| 2023-05-04 | 15.85 | $77.38 | 1.1M |
| 2023-05-03 | 15.81 | $77.30 | 1.0M |
| 2023-05-02 | 16.04 | $76.95 | 851200 |
| 2023-05-01 | 16.58 | $76.13 | 799309 |
| 2023-04-28 | 17.37 | $77.14 | 701800 |
| 2023-04-27 | 17.41 | $76.59 | 638900 |
| 2023-04-26 | 17.69 | $77.00 | 682400 |
| 2023-04-25 | 17.62 | $77.33 | 729300 |
| 2023-04-24 | 17.39 | $76.74 | 627100 |
| 2023-04-21 | 17.64 | $76.37 | 690443 |
| 2023-04-20 | 17.93 | $76.47 | 1.4M |
| 2023-04-19 | 18.37 | $76.15 | 1.3M |
| 2023-04-18 | 19.11 | $76.34 | 771400 |
| 2023-04-17 | 19.67 | $76.28 | 1.7M |
| 2023-04-14 | 20.27 | $76.67 | 991928 |
| 2023-04-13 | 20.57 | $77.00 | 918102 |
| 2023-04-12 | 20.51 | $77.00 | 667200 |
| 2023-04-11 | 20.45 | $76.86 | 1.2M |
| 2023-04-10 | 20.55 | $76.96 | 1.0M |
| 2023-04-06 | 20.70 | $77.47 | 2.6M |
| 2023-04-05 | 20.16 | $77.45 | 1.2M |
| 2023-04-04 | 19.58 | $77.27 | 1.8M |
| 2023-04-03 | 19.20 | $76.93 | 701040 |
| 2023-03-31 | 19.05 | $76.74 | 834733 |
| 2023-03-30 | 19.01 | $76.31 | 567958 |
| 2023-03-29 | 19.26 | $76.17 | 704800 |
| 2023-03-28 | 19.56 | $76.19 | 830700 |
| 2023-03-27 | 19.81 | $76.34 | 487437 |
| 2023-03-24 | 19.89 | $77.20 | 1.0M |
| 2023-03-23 | 19.26 | $77.02 | 707628 |
| 2023-03-22 | 18.80 | $76.53 | 826100 |
| 2023-03-21 | 18.52 | $75.77 | 509100 |
| 2023-03-20 | 18.67 | $76.17 | 485200 |
| 2023-03-17 | 18.52 | $76.49 | 703600 |
| 2023-03-16 | 18.36 | $75.88 | 995849 |
| 2023-03-15 | 18.19 | $76.29 | 935700 |
| 2023-03-14 | 17.75 | $75.41 | 1.2M |
| 2023-03-13 | 17.90 | $75.86 | 1.1M |
| 2023-03-10 | 17.61 | $75.24 | 905300 |
| 2023-03-09 | 18.27 | $74.17 | 583000 |
| 2023-03-08 | 18.35 | $73.80 | 933220 |
| 2023-03-07 | 18.35 | $73.90 | 994900 |
| 2023-03-06 | 18.38 | $74.03 | 766200 |
| 2023-03-03 | 18.60 | $74.10 | 1.6M |
| 2023-03-02 | 18.54 | $73.57 | 2.4M |
| 2023-03-01 | 17.83 | $73.75 | 1.0M |
| 2023-02-28 | 17.32 | $74.38 | 788525 |
| 2023-02-27 | 17.07 | $74.38 | 713138 |
| 2023-02-24 | 17.00 | $74.24 | 826149 |
| 2023-02-23 | 16.64 | $74.61 | 505936 |
| 2023-02-22 | 16.50 | $74.30 | 678945 |
| 2023-02-21 | 16.17 | $74.22 | 694126 |
| 2023-02-17 | 15.82 | $74.94 | 1.3M |
| 2023-02-16 | 15.81 | $74.78 | 974300 |
| 2023-02-15 | 15.87 | $74.99 | 768006 |
| 2023-02-14 | 16.15 | $75.18 | 821600 |
| 2023-02-13 | 16.49 | $75.50 | 725033 |
| 2023-02-10 | 17.18 | $75.36 | 960900 |
| 2023-02-09 | 17.91 | $75.67 | 850900 |
| 2023-02-08 | 18.72 | $75.96 | 768124 |
| 2023-02-07 | 19.70 | $75.83 | 1.1M |
| 2023-02-06 | 20.70 | $75.91 | 2.2M |
| 2023-02-03 | 21.64 | $76.60 | 1.4M |
| 2023-02-02 | 22.06 | $77.31 | 1.4M |
| 2023-02-01 | 21.53 | $77.24 | 1.4M |
| 2023-01-31 | 21.19 | $76.84 | 812300 |
| 2023-01-30 | 21.18 | $76.47 | 977935 |
| 2023-01-27 | 21.38 | $76.67 | 868637 |
| 2023-01-26 | 21.38 | $76.83 | 751326 |
| 2023-01-25 | 21.20 | $76.96 | 747600 |
| 2023-01-24 | 20.94 | $76.91 | 945800 |
| 2023-01-23 | 20.77 | $76.60 | 1.0M |
| 2023-01-20 | 20.72 | $76.76 | 2.7M |
| 2023-01-19 | 20.51 | $77.14 | 1.8M |
| 2023-01-18 | 19.87 | $77.27 | 1.5M |
| 2023-01-17 | 19.19 | $76.48 | 869100 |
| 2023-01-13 | 18.94 | $76.58 | 1.8M |
| 2023-01-12 | 18.53 | $76.85 | 1.2M |
| 2023-01-11 | 18.10 | $76.24 | 921037 |
| 2023-01-10 | 18.09 | $75.84 | 1.1M |
| 2023-01-09 | 18.30 | $76.12 | 1.8M |
| 2023-01-06 | 18.33 | $75.90 | 710648 |
| 2023-01-05 | 18.57 | $75.03 | 1.1M |
| 2023-01-04 | 19.43 | $75.14 | 655644 |
| 2023-01-03 | 20.27 | $74.71 | 942722 |
| 2022-12-30 | 21.27 | $74.32 | 938343 |
| 2022-12-29 | 21.79 | $74.60 | 2.3M |
| 2022-12-28 | 22.51 | $74.27 | 982100 |
| 2022-12-27 | 23.23 | $74.42 | 1.7M |
| 2022-12-23 | 24.12 | $74.99 | 784132 |
| 2022-12-22 | 25.21 | $75.39 | 1.3M |
| 2022-12-21 | 25.93 | $75.39 | 1.4M |
| 2022-12-20 | 26.67 | $75.22 | 1.1M |
| 2022-12-19 | 27.65 | $75.73 | 1.3M |
| 2022-12-16 | 28.08 | $76.21 | 2.9M |
| 2022-12-15 | 28.27 | $76.32 | 1.5M |
| 2022-12-14 | 28.11 | $76.24 | 1.1M |
| 2022-12-13 | 27.96 | $76.08 | 1.1M |
| 2022-12-12 | 27.45 | $75.49 | 1.1M |
| 2022-12-09 | 27.38 | $75.61 | 846446 |
| 2022-12-08 | 27.11 | $75.96 | 756100 |
| 2022-12-07 | 26.40 | $76.29 | 1.3M |
| 2022-12-06 | 25.61 | $75.72 | 1.5M |
| 2022-12-05 | 25.14 | $75.45 | 2.2M |
| 2022-12-02 | 24.66 | $76.04 | 1.2M |
| 2022-12-01 | 24.15 | $75.86 | 1.7M |
| 2022-11-30 | 23.73 | $75.32 | 1.1M |
| 2022-11-29 | 23.65 | $74.70 | 877400 |
| 2022-11-28 | 23.97 | $74.95 | 1.0M |
| 2022-11-25 | 24.07 | $74.98 | 285629 |
| 2022-11-23 | 24.27 | $74.99 | 643743 |
| 2022-11-22 | 24.52 | $74.68 | 1.2M |
| 2022-11-21 | 25.02 | $74.31 | 1.4M |
| 2022-11-18 | 25.58 | $74.39 | 728217 |
| 2022-11-17 | 26.14 | $74.58 | 1.5M |
| 2022-11-16 | 26.72 | $74.98 | 1.7M |
| 2022-11-15 | 27.02 | $74.56 | 1.8M |
| 2022-11-14 | 27.66 | $74.01 | 913600 |
| 2022-11-11 | 28.68 | $74.23 | 956114 |
| 2022-11-10 | 29.74 | $74.25 | 722900 |
| 2022-11-09 | 30.89 | $72.66 | 816700 |
| 2022-11-08 | 31.51 | $72.49 | 815700 |
| 2022-11-07 | 32.00 | $72.18 | 928828 |
| 2022-11-04 | 32.32 | $72.38 | 1.0M |
| 2022-11-03 | 32.75 | $72.30 | 1.4M |
| 2022-11-02 | 32.97 | $72.55 | 896345 |
| 2022-11-01 | 33.55 | $72.71 | 964200 |
| 2022-10-31 | 34.27 | $72.81 | 837511 |
| 2022-10-28 | 34.74 | $73.08 | 830500 |
| 2022-10-27 | 35.38 | $73.22 | 1.2M |
| 2022-10-26 | 36.11 | $72.86 | 981117 |
| 2022-10-25 | 36.50 | $72.59 | 1.4M |
| 2022-10-24 | 36.70 | $71.95 | 1.0M |
| 2022-10-21 | 36.10 | $71.96 | 903400 |
| 2022-10-20 | 35.25 | $71.64 | 1.9M |
| 2022-10-19 | 34.41 | $72.04 | 873000 |
| 2022-10-18 | 33.75 | $72.77 | 1.3M |
| 2022-10-17 | 33.24 | $72.58 | 3.0M |
| 2022-10-14 | 32.76 | $72.35 | 2.1M |
| 2022-10-13 | 32.27 | $72.82 | 911217 |
| 2022-10-12 | 31.53 | $72.93 | 727600 |
| 2022-10-11 | 31.07 | $72.84 | 810600 |
| 2022-10-10 | 30.62 | $72.79 | 727400 |
| 2022-10-07 | 30.07 | $73.16 | 695200 |
| 2022-10-06 | 29.79 | $73.56 | 1.1M |
| 2022-10-05 | 29.71 | $73.90 | 706502 |
| 2022-10-04 | 29.63 | $74.39 | 1.2M |
| 2022-10-03 | 29.99 | $74.14 | 1.5M |
| 2022-09-30 | 30.29 | $73.48 | 4.0M |
| 2022-09-29 | 29.95 | $73.63 | 896104 |
| 2022-09-28 | 29.30 | $74.06 | 1.0M |
| 2022-09-27 | 28.61 | $72.72 | 1.4M |
| 2022-09-26 | 27.02 | $73.21 | 1.3M |
| 2022-09-23 | 25.52 | $74.27 | 1.4M |
| 2022-09-22 | 24.29 | $74.28 | 1.1M |
| 2022-09-21 | 23.15 | $75.19 | 673610 |
| 2022-09-20 | 22.19 | $75.07 | 2.9M |
| 2022-09-19 | 21.31 | $75.51 | 2.5M |
| 2022-09-16 | 20.61 | $75.60 | 1.0M |
| 2022-09-15 | 19.92 | $75.53 | 1.3M |
| 2022-09-14 | 19.26 | $75.80 | 779714 |
| 2022-09-13 | 18.66 | $75.81 | 902825 |
| 2022-09-12 | 17.84 | $76.24 | 941200 |
| 2022-09-09 | 17.29 | $76.35 | 582557 |
| 2022-09-08 | 16.80 | $76.36 | 665225 |
| 2022-09-07 | 16.32 | $76.50 | 561000 |
| 2022-09-06 | 15.73 | $76.02 | 754600 |
| 2022-09-02 | 15.00 | $76.67 | 562300 |
| 2022-09-01 | 14.58 | $76.43 | 1.1M |
| 2022-08-31 | 13.74 | $76.94 | 396900 |
| 2022-08-30 | 13.33 | $77.36 | 445100 |
| 2022-08-29 | 13.06 | $77.35 | 460200 |
| 2022-08-26 | 12.90 | $77.80 | 872947 |
| 2022-08-25 | 13.00 | $78.06 | 2.2M |
| 2022-08-24 | 13.11 | $77.57 | 761800 |
| 2022-08-23 | 12.83 | $77.77 | 1.7M |
| 2022-08-22 | 12.65 | $77.86 | 556200 |
| 2022-08-19 | 12.54 | $78.24 | 531700 |
| 2022-08-18 | 12.64 | $78.69 | 591000 |
| 2022-08-17 | 13.15 | $78.61 | 725800 |
| 2022-08-16 | 13.57 | $79.13 | 1.1M |
| 2022-08-15 | 14.10 | $79.29 | 692400 |
| 2022-08-12 | 14.30 | $79.09 | 394600 |
| 2022-08-11 | 14.76 | $78.75 | 660810 |
| 2022-08-10 | 15.23 | $79.12 | 575600 |
| 2022-08-09 | 15.42 | $78.86 | 504900 |
| 2022-08-08 | 16.04 | $79.07 | 563016 |
| 2022-08-05 | 16.55 | $78.79 | 504333 |
| 2022-08-04 | 17.32 | $79.71 | 605800 |
| 2022-08-03 | 17.48 | $79.36 | 935000 |
| 2022-08-02 | 17.91 | $78.98 | 605700 |
| 2022-08-01 | 18.05 | $79.93 | 1.3M |
| 2022-07-29 | 17.36 | $79.87 | 800712 |
| 2022-07-28 | 16.65 | $79.73 | 1.1M |
| 2022-07-27 | 15.90 | $79.10 | 519302 |
| 2022-07-26 | 15.52 | $78.80 | 497100 |
| 2022-07-25 | 15.26 | $78.81 | 801900 |
| 2022-07-22 | 15.20 | $79.06 | 720946 |
| 2022-07-21 | 14.97 | $78.37 | 679700 |
| 2022-07-20 | 15.43 | $77.60 | 450149 |
| 2022-07-19 | 16.17 | $77.70 | 487317 |
| 2022-07-18 | 16.84 | $77.82 | 839805 |
| 2022-07-15 | 17.63 | $78.08 | 628600 |
| 2022-07-14 | 18.55 | $77.69 | 641612 |
| 2022-07-13 | 19.29 | $78.12 | 790814 |
| 2022-07-12 | 20.06 | $77.66 | 1.2M |
| 2022-07-11 | 21.11 | $77.76 | 760140 |
| 2022-07-08 | 21.99 | $77.36 | 802500 |
| 2022-07-07 | 22.61 | $77.74 | 2.7M |
| 2022-07-06 | 23.50 | $77.96 | 772738 |
| 2022-07-05 | 24.64 | $78.51 | 977000 |
| 2022-07-01 | 25.63 | $78.33 | 935300 |
| 2022-06-30 | 26.70 | $77.65 | 685400 |
| 2022-06-29 | 27.70 | $77.24 | 1.3M |
| 2022-06-28 | 28.23 | $76.76 | 1.3M |
| 2022-06-27 | 28.52 | $76.76 | 1.1M |
| 2022-06-24 | 28.89 | $77.18 | 1.2M |
| 2022-06-23 | 29.58 | $77.29 | 1.8M |
| 2022-06-22 | 30.33 | $76.86 | 1.4M |
| 2022-06-21 | 30.43 | $76.21 | 1.4M |
| 2022-06-17 | 29.90 | $76.55 | 980815 |
| 2022-06-16 | 29.36 | $76.56 | 1.6M |
| 2022-06-15 | 28.65 | $76.25 | 1.9M |
| 2022-06-14 | 27.64 | $75.37 | 2.0M |
| 2022-06-13 | 26.29 | $75.80 | 1.7M |
| 2022-06-10 | 24.94 | $77.09 | 916800 |
| 2022-06-09 | 24.24 | $77.82 | 718400 |
| 2022-06-08 | 24.05 | $78.03 | 781317 |
| 2022-06-07 | 24.02 | $78.27 | 723002 |
| 2022-06-06 | 24.12 | $78.06 | 1.1M |
| 2022-06-03 | 24.23 | $78.44 | 653100 |
| 2022-06-02 | 24.59 | $78.69 | 1.0M |
| 2022-06-01 | 25.07 | $78.48 | 808743 |
| 2022-05-31 | 25.58 | $79.05 | 827000 |
| 2022-05-27 | 26.57 | $79.64 | 1.0M |
| 2022-05-26 | 27.76 | $79.53 | 833700 |
| 2022-05-25 | 29.14 | $79.41 | 1.6M |
| 2022-05-24 | 30.62 | $79.03 | 1.0M |
| 2022-05-23 | 31.93 | $78.57 | 622188 |
| 2022-05-20 | 32.88 | $78.90 | 820300 |
| 2022-05-19 | 33.95 | $78.65 | 970600 |
| 2022-05-18 | 35.06 | $78.31 | 1.3M |
| 2022-05-17 | 35.67 | $78.09 | 683408 |
| 2022-05-16 | 36.19 | $78.56 | 725900 |
| 2022-05-13 | 37.05 | $78.30 | 1.2M |
| 2022-05-12 | 37.69 | $78.57 | 1.0M |
| 2022-05-11 | 38.57 | $78.39 | 1.4M |
| 2022-05-10 | 39.12 | $78.12 | 1.6M |
| 2022-05-09 | 39.84 | $77.98 | 1.6M |
| 2022-05-06 | 40.17 | $77.59 | 2.2M |
| 2022-05-05 | 40.35 | $77.90 | 1.4M |
| 2022-05-04 | 40.61 | $78.58 | 3.8M |
| 2022-05-03 | 41.00 | $78.03 | 1.1M |
| 2022-05-02 | 41.09 | $77.93 | 1.7M |
| 2022-04-29 | 40.82 | $78.53 | 1.1M |
| 2022-04-28 | 40.75 | $78.87 | 1.6M |
| 2022-04-27 | 40.80 | $79.01 | 3.7M |
| 2022-04-26 | 41.04 | $79.36 | 1.1M |
| 2022-04-25 | 41.42 | $79.02 | 1.6M |
| 2022-04-22 | 41.67 | $78.64 | 1.6M |
| 2022-04-21 | 41.14 | $78.54 | 1.4M |
| 2022-04-20 | 40.61 | $79.11 | 1.3M |
| 2022-04-19 | 40.26 | $78.63 | 1.2M |
| 2022-04-18 | 39.61 | $79.19 | 1.7M |
| 2022-04-14 | 39.14 | $79.36 | 1.5M |
| 2022-04-13 | 38.73 | $79.99 | 1.2M |
| 2022-04-12 | 38.57 | $79.81 | 1.8M |
| 2022-04-11 | 38.25 | $79.42 | 1.6M |
| 2022-04-08 | 37.32 | $79.79 | 1.1M |
| 2022-04-07 | 36.48 | $80.19 | 1.1M |
| 2022-04-06 | 35.76 | $80.36 | 1.2M |
| 2022-04-05 | 34.99 | $80.59 | 1.6M |
| 2022-04-04 | 34.39 | $81.44 | 1.5M |
| 2022-04-01 | 34.14 | $81.34 | 1.4M |
| 2022-03-31 | 33.88 | $81.90 | 2.2M |
| 2022-03-30 | 34.01 | $81.79 | 1.5M |
| 2022-03-29 | 33.93 | $81.63 | 3.1M |
| 2022-03-28 | 33.56 | $81.16 | 1.3M |
| 2022-03-25 | 32.83 | $81.03 | 2.2M |
| 2022-03-24 | 32.07 | $81.74 | 1.1M |
| 2022-03-23 | 31.52 | $81.90 | 2.2M |
| 2022-03-22 | 31.05 | $81.62 | 3.6M |
| 2022-03-21 | 30.31 | $81.93 | 2.0M |
| 2022-03-18 | 29.69 | $82.87 | 836800 |
| 2022-03-17 | 29.48 | $82.65 | 1.4M |
| 2022-03-16 | 29.16 | $82.56 | 1.6M |
| 2022-03-15 | 28.59 | $82.57 | 2.2M |
| 2022-03-14 | 28.25 | $82.50 | 1.2M |
| 2022-03-11 | 27.88 | $83.35 | 1.1M |
| 2022-03-10 | 27.98 | $83.44 | 1.9M |
| 2022-03-09 | 28.08 | $83.83 | 1.4M |
| 2022-03-08 | 28.56 | $84.16 | 2.1M |
| 2022-03-07 | 29.26 | $84.61 | 1.3M |
| 2022-03-04 | 30.43 | $85.10 | 872154 |
| 2022-03-03 | 32.00 | $84.62 | 1.2M |
| 2022-03-02 | 33.11 | $84.40 | 1.3M |
| 2022-03-01 | 34.29 | $85.37 | 1.4M |
| 2022-02-28 | 35.95 | $84.89 | 1.2M |
| 2022-02-25 | 37.16 | $84.20 | 1.3M |
| 2022-02-24 | 37.29 | $84.16 | 2.4M |
| 2022-02-23 | 37.47 | $83.99 | 1.1M |
| 2022-02-22 | 37.29 | $84.35 | 1.4M |
| 2022-02-18 | 37.26 | $84.42 | 1.2M |
| 2022-02-17 | 37.34 | $84.27 | 1.3M |
| 2022-02-16 | 37.20 | $84.04 | 1.3M |
| 2022-02-15 | 36.60 | $83.91 | 1.4M |
| 2022-02-14 | 36.02 | $84.10 | 1.0M |
| 2022-02-11 | 35.49 | $84.52 | 1.5M |
| 2022-02-10 | 34.93 | $83.88 | 1.5M |
| 2022-02-09 | 34.04 | $84.66 | 1.1M |
| 2022-02-08 | 33.58 | $84.56 | 877823 |
| 2022-02-07 | 32.72 | $84.83 | 2.6M |
| 2022-02-04 | 31.87 | $84.76 | 2.0M |
| 2022-02-03 | 30.98 | $85.33 | 1.7M |
| 2022-02-02 | 30.44 | $85.66 | 880027 |
| 2022-02-01 | 30.19 | $85.61 | 1.7M |
| 2022-01-31 | 29.65 | $85.77 | 1.1M |
| 2022-01-28 | 29.21 | $85.70 | 1.6M |
| 2022-01-27 | 28.64 | $85.57 | 1.5M |
| 2022-01-26 | 28.08 | $85.42 | 4.4M |
| 2022-01-25 | 27.50 | $85.94 | 1.3M |
| 2022-01-24 | 27.24 | $86.00 | 1.5M |
| 2022-01-21 | 27.06 | $86.06 | 1.3M |
| 2022-01-20 | 26.74 | $85.67 | 1.0M |
| 2022-01-19 | 25.75 | $85.65 | 780900 |
| 2022-01-18 | 24.72 | $85.50 | 1.5M |
| 2022-01-14 | 23.74 | $86.04 | 915049 |
| 2022-01-13 | 23.11 | $86.54 | 1.4M |
| 2022-01-12 | 22.66 | $86.37 | 2.2M |
| 2022-01-11 | 22.21 | $86.33 | 913023 |
| 2022-01-10 | 21.37 | $86.14 | 1.2M |
| 2022-01-07 | 20.27 | $86.21 | 902626 |
| 2022-01-06 | 19.21 | $86.48 | 830700 |
| 2022-01-05 | 18.28 | $86.70 | 838650 |
| 2022-01-04 | 17.47 | $87.05 | 1.3M |
| 2022-01-03 | 16.79 | $87.06 | 673606 |
| 2021-12-31 | 16.19 | $87.62 | 647914 |
| 2021-12-30 | 16.07 | $87.71 | 917600 |
| 2021-12-29 | 15.85 | $87.51 | 1.1M |
| 2021-12-28 | 15.53 | $87.81 | 1.2M |
| 2021-12-27 | 15.47 | $87.79 | 1.3M |
| 2021-12-23 | 15.30 | $87.72 | 639648 |
| 2021-12-22 | 15.08 | $88.93 | 803600 |
| 2021-12-21 | 15.75 | $88.85 | 1.0M |
| 2021-12-20 | 16.53 | $89.10 | 603700 |
| 2021-12-17 | 16.47 | $89.12 | 598800 |
| 2021-12-16 | 16.33 | $89.08 | 615908 |
| 2021-12-15 | 16.39 | $88.76 | 931700 |
| 2021-12-14 | 16.74 | $88.84 | 554400 |
| 2021-12-13 | 16.90 | $89.01 | 539200 |
| 2021-12-10 | 16.89 | $88.67 | 617123 |
| 2021-12-09 | 17.10 | $88.65 | 726306 |
| 2021-12-08 | 17.42 | $88.52 | 1.0M |
| 2021-12-07 | 17.88 | $88.74 | 937800 |
| 2021-12-06 | 18.03 | $88.93 | 837200 |
| 2021-12-03 | 17.99 | $89.20 | 914200 |
| 2021-12-02 | 17.94 | $88.80 | 891900 |
| 2021-12-01 | 18.33 | $88.92 | 1.1M |
| 2021-11-30 | 18.75 | $88.99 | 1.1M |
| 2021-11-29 | 19.04 | $88.68 | 1.1M |
| 2021-11-26 | 19.95 | $88.74 | 470549 |
| 2021-11-24 | 20.76 | $87.96 | 701926 |
| 2021-11-23 | 21.16 | $87.84 | 1.3M |
| 2021-11-22 | 21.67 | $88.15 | 851600 |
| 2021-11-19 | 22.48 | $88.71 | 3.5M |
| 2021-11-18 | 23.30 | $88.54 | 977019 |
| 2021-11-17 | 24.51 | $88.49 | 777101 |
| 2021-11-16 | 25.69 | $88.25 | 640913 |
| 2021-11-15 | 26.85 | $88.31 | 577911 |
| 2021-11-12 | 28.14 | $88.66 | 1.0M |
| 2021-11-11 | 29.41 | $88.47 | 451000 |
| 2021-11-10 | 30.77 | $88.74 | 1.1M |
| 2021-11-09 | 31.93 | $89.41 | 826731 |
| 2021-11-08 | 32.17 | $89.16 | 999383 |
| 2021-11-05 | 32.60 | $89.49 | 1.2M |
| 2021-11-04 | 33.00 | $89.07 | 889200 |
| 2021-11-03 | 33.81 | $88.77 | 1.0M |
| 2021-11-02 | 34.95 | $88.89 | 762008 |
| 2021-11-01 | 35.85 | $88.66 | 1.2M |
| 2021-10-29 | 37.04 | $88.84 | 1.2M |
| 2021-10-28 | 38.13 | $88.85 | 956102 |
| 2021-10-27 | 39.00 | $88.99 | 1.0M |
| 2021-10-26 | 39.91 | $88.72 | 728940 |
| 2021-10-25 | 41.28 | $88.60 | 728900 |
| 2021-10-22 | 42.76 | $88.48 | 793400 |
| 2021-10-21 | 44.47 | $88.34 | 753300 |
| 2021-10-20 | 46.25 | $88.55 | 771522 |
| 2021-10-19 | 47.82 | $88.58 | 635100 |
| 2021-10-18 | 49.44 | $88.81 | 963804 |
| 2021-10-15 | 51.10 | $88.98 | 680200 |
| 2021-10-14 | 52.44 | $89.30 | 875100 |
| 2021-10-13 | 53.55 | $89.10 | 1.0M |
| 2021-10-12 | 54.82 | $88.99 | 1.1M |
| 2021-10-11 | 56.31 | $88.69 | 360100 |
| 2021-10-08 | 57.98 | $88.89 | 1.1M |
| 2021-10-07 | 59.56 | $89.07 | 673729 |
| 2021-10-06 | 60.92 | $89.37 | 1.0M |
| 2021-10-05 | 62.11 | $89.40 | 1.0M |
| 2021-10-04 | 63.37 | $89.59 | 1.1M |
| 2021-10-01 | 64.42 | $89.66 | 787100 |
| 2021-09-30 | 65.53 | $89.44 | 873500 |
| 2021-09-29 | 66.79 | $89.42 | 807300 |
| 2021-09-28 | 68.13 | $89.41 | 740300 |
| 2021-09-27 | 69.56 | $89.70 | 715400 |
| 2021-09-24 | 70.85 | $89.87 | 656640 |
| 2021-09-23 | 71.84 | $90.04 | 1.1M |
| 2021-09-22 | 72.67 | $90.55 | 943600 |
| 2021-09-21 | 73.17 | $90.52 | 774243 |
| 2021-09-20 | 73.57 | $90.54 | 567041 |
| 2021-09-17 | 73.99 | $90.28 | 639224 |
| 2021-09-16 | 74.49 | $90.45 | 897300 |
| 2021-09-15 | 74.86 | $90.67 | 896018 |
| 2021-09-14 | 75.05 | $90.75 | 882700 |
| 2021-09-13 | 75.21 | $90.53 | 2.9M |
| 2021-09-10 | 75.41 | $90.50 | 747134 |
| 2021-09-09 | 75.63 | $90.65 | 728246 |
| 2021-09-08 | 75.82 | $90.45 | 698200 |
| 2021-09-07 | 76.05 | $90.25 | 889800 |
| 2021-09-03 | 76.31 | $90.57 | 707534 |
| 2021-09-02 | 76.34 | $90.68 | 639247 |
| 2021-09-01 | 76.28 | $90.57 | 629920 |
| 2021-08-31 | 76.23 | $90.74 | 993232 |
| 2021-08-30 | 76.04 | $90.78 | 536731 |
| 2021-08-27 | 75.84 | $90.66 | 425049 |
| 2021-08-26 | 75.65 | $90.38 | 446379 |
| 2021-08-25 | 75.46 | $90.40 | 586606 |
| 2021-08-24 | 75.21 | $90.62 | 807600 |
| 2021-08-23 | 74.80 | $90.81 | 548113 |
| 2021-08-20 | 74.33 | $90.72 | 632100 |
| 2021-08-19 | 73.83 | $90.81 | 768732 |
| 2021-08-18 | 73.28 | $90.65 | 820200 |
| 2021-08-17 | 72.70 | $90.74 | 745332 |
| 2021-08-16 | 72.01 | $90.83 | 594125 |
| 2021-08-13 | 71.23 | $90.66 | 498739 |
| 2021-08-12 | 70.42 | $90.32 | 948356 |
| 2021-08-11 | 69.58 | $90.35 | 1.1M |
| 2021-08-10 | 68.70 | $90.24 | 861900 |
| 2021-08-09 | 67.75 | $90.39 | 686775 |
| 2021-08-06 | 66.69 | $90.57 | 890512 |
| 2021-08-05 | 65.51 | $90.99 | 485400 |
| 2021-08-04 | 64.14 | $91.25 | 621018 |
| 2021-08-03 | 62.66 | $91.32 | 1.3M |
| 2021-08-02 | 61.03 | $91.29 | 805307 |
| 2021-07-30 | 59.31 | $91.12 | 582301 |
| 2021-07-29 | 57.51 | $90.98 | 934000 |
| 2021-07-28 | 55.61 | $91.17 | 899040 |
| 2021-07-27 | 53.61 | $91.07 | 535900 |
| 2021-07-26 | 51.46 | $90.85 | 682500 |
| 2021-07-23 | 49.21 | $90.90 | 778900 |
| 2021-07-22 | 46.84 | $90.96 | 869900 |
| 2021-07-21 | 44.32 | $90.76 | 749227 |
| 2021-07-20 | 41.66 | $91.07 | 754900 |
| 2021-07-19 | 38.81 | $91.15 | 882300 |
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