Is Vanguard Long-Term Bond ETF (BLV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Vanguard Long-Term Bond ETF (BLV) research center and poll results.
AMEX : BLV
Vanguard Long-Term Bond ETF
$67.39 USD
$0.19 (0.28%)
- Volume
- 804.62K
- Average Volume
- 638.01K
- Market Capitalization
- $8.7B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $72.63
- Year Low
- $66.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 2
Bullish
↓ 6
Bearish
⚪ 0
Neutral
2 Bullish / 6 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
68.34
2026-07-16
Close Price
$67.38
Vol: 631015
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
64.76
Average
76.57
Maximum
105.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 68.34 | $67.38 | 631015 |
| 2026-07-15 | 68.41 | $67.39 | 804942 |
| 2026-07-14 | 68.47 | $67.20 | 1.1M |
| 2026-07-13 | 68.54 | $67.07 | 844928 |
| 2026-07-10 | 68.63 | $67.48 | 940151 |
| 2026-07-09 | 68.65 | $67.54 | 891603 |
| 2026-07-08 | 68.68 | $67.48 | 841617 |
| 2026-07-07 | 68.70 | $67.64 | 984013 |
| 2026-07-06 | 68.72 | $68.35 | 541600 |
| 2026-07-02 | 68.72 | $68.42 | 826834 |
| 2026-07-01 | 68.72 | $68.35 | 445000 |
| 2026-06-30 | 68.73 | $68.93 | 609625 |
| 2026-06-29 | 68.71 | $69.60 | 464310 |
| 2026-06-26 | 68.67 | $69.48 | 640411 |
| 2026-06-25 | 68.63 | $69.50 | 588300 |
| 2026-06-24 | 68.57 | $69.49 | 694900 |
| 2026-06-23 | 68.51 | $68.84 | 442024 |
| 2026-06-22 | 68.46 | $68.71 | 579200 |
| 2026-06-18 | 68.40 | $69.09 | 423919 |
| 2026-06-17 | 68.32 | $68.78 | 613333 |
| 2026-06-16 | 68.21 | $68.88 | 558141 |
| 2026-06-15 | 68.12 | $68.62 | 309650 |
| 2026-06-12 | 68.05 | $68.63 | 745135 |
| 2026-06-11 | 68.02 | $68.76 | 895753 |
| 2026-06-10 | 67.99 | $67.94 | 378829 |
| 2026-06-09 | 67.99 | $68.15 | 419939 |
| 2026-06-08 | 68.01 | $67.79 | 563903 |
| 2026-06-05 | 68.05 | $68.05 | 416800 |
| 2026-06-04 | 68.07 | $68.48 | 342019 |
| 2026-06-03 | 68.09 | $68.35 | 717049 |
| 2026-06-02 | 68.08 | $68.56 | 1.5M |
| 2026-06-01 | 68.05 | $68.47 | 658035 |
| 2026-05-29 | 68.04 | $68.75 | 547813 |
| 2026-05-28 | 68.02 | $68.67 | 503960 |
| 2026-05-27 | 68.00 | $68.37 | 565100 |
| 2026-05-26 | 68.03 | $68.21 | 425700 |
| 2026-05-22 | 68.06 | $67.90 | 803139 |
| 2026-05-21 | 68.12 | $67.61 | 797502 |
| 2026-05-20 | 68.19 | $67.38 | 1.0M |
| 2026-05-19 | 68.29 | $66.65 | 889859 |
| 2026-05-18 | 68.41 | $67.10 | 953715 |
| 2026-05-15 | 68.52 | $67.23 | 658900 |
| 2026-05-14 | 68.63 | $68.05 | 425800 |
| 2026-05-13 | 68.67 | $67.99 | 482700 |
| 2026-05-12 | 68.74 | $68.06 | 391853 |
| 2026-05-11 | 68.81 | $68.43 | 397819 |
| 2026-05-08 | 68.84 | $68.77 | 406610 |
| 2026-05-07 | 68.85 | $68.40 | 506400 |
| 2026-05-06 | 68.88 | $68.77 | 436000 |
| 2026-05-05 | 68.90 | $68.25 | 559647 |
| 2026-05-04 | 68.93 | $67.89 | 984400 |
| 2026-05-01 | 68.98 | $68.31 | 1.0M |
| 2026-04-30 | 69.01 | $68.36 | 612320 |
| 2026-04-29 | 69.01 | $68.34 | 697100 |
| 2026-04-28 | 69.03 | $68.87 | 400800 |
| 2026-04-27 | 69.02 | $68.83 | 327425 |
| 2026-04-24 | 68.97 | $69.14 | 1.5M |
| 2026-04-23 | 68.92 | $69.04 | 678648 |
| 2026-04-22 | 68.90 | $69.23 | 380200 |
| 2026-04-21 | 68.85 | $69.04 | 582134 |
| 2026-04-20 | 68.82 | $69.41 | 697648 |
| 2026-04-17 | 68.75 | $69.42 | 511706 |
| 2026-04-16 | 68.74 | $68.89 | 474239 |
| 2026-04-15 | 68.74 | $69.31 | 397400 |
| 2026-04-14 | 68.73 | $69.45 | 412936 |
| 2026-04-13 | 68.70 | $69.12 | 352102 |
| 2026-04-10 | 68.66 | $68.91 | 462930 |
| 2026-04-09 | 68.65 | $69.08 | 671928 |
| 2026-04-08 | 68.65 | $69.11 | 593639 |
| 2026-04-07 | 68.69 | $68.85 | 864800 |
| 2026-04-06 | 68.77 | $68.82 | 1.1M |
| 2026-04-02 | 68.83 | $68.88 | 1.9M |
| 2026-04-01 | 68.90 | $68.51 | 1.7M |
| 2026-03-31 | 69.00 | $68.78 | 1.5M |
| 2026-03-30 | 69.10 | $68.53 | 817373 |
| 2026-03-27 | 69.21 | $67.78 | 1.1M |
| 2026-03-26 | 69.40 | $68.16 | 718200 |
| 2026-03-25 | 69.56 | $68.74 | 1.0M |
| 2026-03-24 | 69.68 | $68.25 | 1.8M |
| 2026-03-23 | 69.82 | $68.43 | 1.1M |
| 2026-03-20 | 69.96 | $67.93 | 1.3M |
| 2026-03-19 | 70.11 | $69.22 | 1.1M |
| 2026-03-18 | 70.21 | $68.85 | 792800 |
| 2026-03-17 | 70.32 | $69.24 | 859071 |
| 2026-03-16 | 70.41 | $68.84 | 1.8M |
| 2026-03-13 | 70.52 | $68.38 | 1.3M |
| 2026-03-12 | 70.64 | $68.70 | 1.6M |
| 2026-03-11 | 70.71 | $68.99 | 845300 |
| 2026-03-10 | 70.78 | $69.88 | 2.0M |
| 2026-03-09 | 70.77 | $70.52 | 1.5M |
| 2026-03-06 | 70.73 | $69.98 | 1.2M |
| 2026-03-05 | 70.72 | $70.25 | 925451 |
| 2026-03-04 | 70.67 | $70.62 | 1.9M |
| 2026-03-03 | 70.60 | $70.71 | 1.4M |
| 2026-03-02 | 70.53 | $70.77 | 2.3M |
| 2026-02-27 | 70.47 | $71.53 | 593949 |
| 2026-02-26 | 70.39 | $71.33 | 506041 |
| 2026-02-25 | 70.31 | $71.15 | 533600 |
| 2026-02-24 | 70.26 | $71.16 | 511400 |
| 2026-02-23 | 70.21 | $71.13 | 619800 |
| 2026-02-20 | 70.16 | $71.00 | 1.2M |
| 2026-02-19 | 70.11 | $71.09 | 430434 |
| 2026-02-18 | 70.04 | $71.03 | 453300 |
| 2026-02-17 | 69.95 | $71.20 | 546800 |
| 2026-02-13 | 69.89 | $71.07 | 890059 |
| 2026-02-12 | 69.85 | $70.76 | 951220 |
| 2026-02-11 | 69.82 | $70.08 | 652300 |
| 2026-02-10 | 69.82 | $70.28 | 643303 |
| 2026-02-09 | 69.80 | $69.78 | 518100 |
| 2026-02-06 | 69.81 | $69.77 | 558700 |
| 2026-02-05 | 69.80 | $69.73 | 1.1M |
| 2026-02-04 | 69.81 | $69.17 | 739641 |
| 2026-02-03 | 69.83 | $69.29 | 669044 |
| 2026-02-02 | 69.85 | $69.21 | 972400 |
| 2026-01-30 | 69.86 | $69.64 | 1.0M |
| 2026-01-29 | 69.85 | $69.86 | 960039 |
| 2026-01-28 | 69.86 | $69.86 | 856100 |
| 2026-01-27 | 69.86 | $70.00 | 913321 |
| 2026-01-26 | 69.86 | $70.28 | 574521 |
| 2026-01-23 | 69.84 | $70.07 | 746537 |
| 2026-01-22 | 69.82 | $69.99 | 671800 |
| 2026-01-21 | 69.79 | $69.74 | 1.7M |
| 2026-01-20 | 69.78 | $69.19 | 913445 |
| 2026-01-16 | 69.81 | $69.96 | 952907 |
| 2026-01-15 | 69.81 | $70.27 | 824625 |
| 2026-01-14 | 69.78 | $70.32 | 1.8M |
| 2026-01-13 | 69.75 | $69.97 | 731900 |
| 2026-01-12 | 69.72 | $69.84 | 939600 |
| 2026-01-09 | 69.73 | $69.99 | 1.0M |
| 2026-01-08 | 69.75 | $69.61 | 1.1M |
| 2026-01-07 | 69.76 | $69.89 | 1.2M |
| 2026-01-06 | 69.76 | $69.65 | 742500 |
| 2026-01-05 | 69.79 | $69.68 | 938900 |
| 2026-01-02 | 69.82 | $69.39 | 867731 |
| 2025-12-31 | 69.88 | $69.52 | 1.1M |
| 2025-12-30 | 69.92 | $69.90 | 775300 |
| 2025-12-29 | 69.94 | $70.02 | 690037 |
| 2025-12-26 | 70.01 | $69.87 | 594500 |
| 2025-12-24 | 70.10 | $69.95 | 472233 |
| 2025-12-23 | 70.16 | $69.61 | 574600 |
| 2025-12-22 | 70.24 | $69.50 | 697935 |
| 2025-12-19 | 70.29 | $69.55 | 586100 |
| 2025-12-18 | 70.34 | $69.79 | 495300 |
| 2025-12-17 | 70.36 | $69.78 | 577990 |
| 2025-12-16 | 70.39 | $69.84 | 619800 |
| 2025-12-15 | 70.41 | $69.55 | 665600 |
| 2025-12-12 | 70.44 | $69.51 | 657500 |
| 2025-12-11 | 70.50 | $70.08 | 545000 |
| 2025-12-10 | 70.54 | $70.21 | 822100 |
| 2025-12-09 | 70.58 | $69.91 | 605945 |
| 2025-12-08 | 70.62 | $69.93 | 598645 |
| 2025-12-05 | 70.65 | $70.11 | 647519 |
| 2025-12-04 | 70.69 | $70.34 | 622134 |
| 2025-12-03 | 70.69 | $70.60 | 694800 |
| 2025-12-02 | 70.70 | $70.39 | 639800 |
| 2025-12-01 | 70.71 | $70.34 | 1.2M |
| 2025-11-28 | 70.76 | $71.35 | 755800 |
| 2025-11-26 | 70.76 | $71.58 | 928831 |
| 2025-11-25 | 70.78 | $71.28 | 590301 |
| 2025-11-24 | 70.85 | $71.09 | 499001 |
| 2025-11-21 | 70.92 | $70.65 | 1.4M |
| 2025-11-20 | 70.99 | $70.44 | 663338 |
| 2025-11-19 | 71.08 | $70.24 | 680533 |
| 2025-11-18 | 71.19 | $70.32 | 953146 |
| 2025-11-17 | 71.30 | $70.33 | 678840 |
| 2025-11-14 | 71.39 | $70.19 | 1.5M |
| 2025-11-13 | 71.48 | $70.54 | 741211 |
| 2025-11-12 | 71.56 | $71.02 | 558600 |
| 2025-11-11 | 71.59 | $71.01 | 437900 |
| 2025-11-10 | 71.62 | $70.63 | 552055 |
| 2025-11-07 | 71.66 | $70.63 | 462100 |
| 2025-11-06 | 71.70 | $70.81 | 583000 |
| 2025-11-05 | 71.69 | $70.30 | 945400 |
| 2025-11-04 | 71.71 | $70.83 | 753600 |
| 2025-11-03 | 71.70 | $70.66 | 868400 |
| 2025-10-31 | 71.70 | $71.23 | 1.0M |
| 2025-10-30 | 71.68 | $71.49 | 1.3M |
| 2025-10-29 | 71.66 | $71.95 | 805554 |
| 2025-10-28 | 71.60 | $72.57 | 815539 |
| 2025-10-27 | 71.51 | $72.46 | 620908 |
| 2025-10-24 | 71.44 | $72.24 | 631700 |
| 2025-10-23 | 71.36 | $72.19 | 974343 |
| 2025-10-22 | 71.27 | $72.49 | 732648 |
| 2025-10-21 | 71.18 | $72.41 | 371444 |
| 2025-10-20 | 71.10 | $72.20 | 454324 |
| 2025-10-17 | 71.02 | $71.92 | 487620 |
| 2025-10-16 | 70.97 | $72.06 | 745100 |
| 2025-10-15 | 70.91 | $71.62 | 846050 |
| 2025-10-14 | 70.90 | $71.72 | 786492 |
| 2025-10-13 | 70.89 | $71.46 | 1.3M |
| 2025-10-10 | 70.89 | $71.31 | 843800 |
| 2025-10-09 | 70.89 | $70.67 | 378125 |
| 2025-10-08 | 70.93 | $70.72 | 409100 |
| 2025-10-07 | 70.95 | $70.71 | 447921 |
| 2025-10-06 | 70.95 | $70.52 | 528615 |
| 2025-10-03 | 70.98 | $70.90 | 639300 |
| 2025-10-02 | 70.95 | $71.00 | 1.1M |
| 2025-10-01 | 70.87 | $70.81 | 614300 |
| 2025-09-30 | 70.78 | $70.85 | 1.2M |
| 2025-09-29 | 70.65 | $71.01 | 554500 |
| 2025-09-26 | 70.55 | $70.53 | 1.1M |
| 2025-09-25 | 70.49 | $70.53 | 768100 |
| 2025-09-24 | 70.42 | $70.63 | 618927 |
| 2025-09-23 | 70.34 | $70.90 | 647715 |
| 2025-09-22 | 70.25 | $70.58 | 506428 |
| 2025-09-19 | 70.19 | $70.81 | 516600 |
| 2025-09-18 | 70.09 | $70.91 | 648542 |
| 2025-09-17 | 70.00 | $71.37 | 796251 |
| 2025-09-16 | 69.88 | $71.55 | 435718 |
| 2025-09-15 | 69.74 | $71.50 | 625400 |
| 2025-09-12 | 69.61 | $71.31 | 615004 |
| 2025-09-11 | 69.50 | $71.50 | 709716 |
| 2025-09-10 | 69.41 | $71.09 | 539507 |
| 2025-09-09 | 69.31 | $70.74 | 1.9M |
| 2025-09-08 | 69.24 | $71.00 | 972438 |
| 2025-09-05 | 69.14 | $70.31 | 716348 |
| 2025-09-04 | 69.10 | $69.51 | 1.5M |
| 2025-09-03 | 69.10 | $68.92 | 1.2M |
| 2025-09-02 | 69.15 | $68.28 | 692200 |
| 2025-08-29 | 69.21 | $68.95 | 651421 |
| 2025-08-28 | 69.23 | $69.40 | 612100 |
| 2025-08-27 | 69.20 | $69.09 | 741621 |
| 2025-08-26 | 69.19 | $69.11 | 647509 |
| 2025-08-25 | 69.19 | $69.16 | 662600 |
| 2025-08-22 | 69.14 | $69.31 | 1.0M |
| 2025-08-21 | 69.11 | $68.74 | 921500 |
| 2025-08-20 | 69.08 | $69.09 | 763500 |
| 2025-08-19 | 69.04 | $69.01 | 425300 |
| 2025-08-18 | 69.02 | $68.73 | 664437 |
| 2025-08-15 | 68.99 | $68.91 | 948694 |
| 2025-08-14 | 68.94 | $69.23 | 1.4M |
| 2025-08-13 | 68.85 | $69.63 | 852229 |
| 2025-08-12 | 68.75 | $69.09 | 717710 |
| 2025-08-11 | 68.67 | $69.25 | 489400 |
| 2025-08-08 | 68.60 | $69.16 | 820700 |
| 2025-08-07 | 68.54 | $69.45 | 658400 |
| 2025-08-06 | 68.50 | $69.55 | 1.4M |
| 2025-08-05 | 68.46 | $69.77 | 1.1M |
| 2025-08-04 | 68.37 | $69.53 | 980539 |
| 2025-08-01 | 68.31 | $69.39 | 872848 |
| 2025-07-31 | 68.28 | $68.87 | 706300 |
| 2025-07-30 | 68.29 | $68.77 | 761283 |
| 2025-07-29 | 68.33 | $69.16 | 1.4M |
| 2025-07-28 | 68.34 | $68.21 | 1.0M |
| 2025-07-25 | 68.38 | $68.56 | 885524 |
| 2025-07-24 | 68.41 | $68.22 | 1.3M |
| 2025-07-23 | 68.44 | $68.33 | 1.0M |
| 2025-07-22 | 68.48 | $68.53 | 721603 |
| 2025-07-21 | 68.47 | $68.25 | 807065 |
| 2025-07-18 | 68.48 | $67.76 | 689769 |
| 2025-07-17 | 68.50 | $67.61 | 678900 |
| 2025-07-16 | 68.53 | $67.52 | 1.6M |
| 2025-07-15 | 68.54 | $67.48 | 1.0M |
| 2025-07-14 | 68.57 | $67.83 | 771820 |
| 2025-07-11 | 68.62 | $67.94 | 492061 |
| 2025-07-10 | 68.62 | $68.73 | 473867 |
| 2025-07-09 | 68.57 | $68.68 | 504018 |
| 2025-07-08 | 68.51 | $68.07 | 493647 |
| 2025-07-07 | 68.47 | $68.21 | 723200 |
| 2025-07-03 | 68.46 | $68.88 | 682137 |
| 2025-07-02 | 68.42 | $69.13 | 1.0M |
| 2025-07-01 | 68.33 | $69.40 | 727433 |
| 2025-06-30 | 68.22 | $69.54 | 673423 |
| 2025-06-27 | 68.14 | $68.90 | 527700 |
| 2025-06-26 | 68.08 | $69.20 | 621433 |
| 2025-06-25 | 67.98 | $68.89 | 484300 |
| 2025-06-24 | 67.91 | $68.99 | 993018 |
| 2025-06-23 | 67.79 | $68.47 | 587900 |
| 2025-06-20 | 67.70 | $68.29 | 461411 |
| 2025-06-18 | 67.59 | $68.31 | 752716 |
| 2025-06-17 | 67.53 | $68.23 | 500929 |
| 2025-06-16 | 67.50 | $67.67 | 702500 |
| 2025-06-13 | 67.50 | $68.08 | 558200 |
| 2025-06-12 | 67.47 | $68.71 | 607500 |
| 2025-06-11 | 67.39 | $68.00 | 783739 |
| 2025-06-10 | 67.35 | $67.77 | 1.1M |
| 2025-06-09 | 67.34 | $67.45 | 8.7M |
| 2025-06-06 | 67.36 | $67.34 | 807211 |
| 2025-06-05 | 67.38 | $68.02 | 1.0M |
| 2025-06-04 | 67.40 | $68.08 | 702800 |
| 2025-06-03 | 67.40 | $67.22 | 704300 |
| 2025-06-02 | 67.44 | $67.20 | 751008 |
| 2025-05-30 | 67.49 | $67.93 | 789400 |
| 2025-05-29 | 67.53 | $67.76 | 667440 |
| 2025-05-28 | 67.61 | $67.24 | 556500 |
| 2025-05-27 | 67.74 | $67.53 | 897122 |
| 2025-05-23 | 67.84 | $66.59 | 711800 |
| 2025-05-22 | 67.97 | $66.50 | 882865 |
| 2025-05-21 | 68.07 | $66.09 | 1.0M |
| 2025-05-20 | 68.17 | $67.18 | 718900 |
| 2025-05-19 | 68.17 | $67.62 | 947249 |
| 2025-05-16 | 68.14 | $67.72 | 850923 |
| 2025-05-15 | 68.16 | $67.53 | 549600 |
| 2025-05-14 | 68.21 | $66.95 | 1.1M |
| 2025-05-13 | 68.27 | $67.33 | 477400 |
| 2025-05-12 | 68.30 | $67.53 | 477114 |
| 2025-05-09 | 68.29 | $67.82 | 437104 |
| 2025-05-08 | 68.25 | $67.85 | 1.3M |
| 2025-05-07 | 68.30 | $68.39 | 361900 |
| 2025-05-06 | 68.28 | $68.10 | 452505 |
| 2025-05-05 | 68.34 | $67.92 | 429600 |
| 2025-05-02 | 68.50 | $68.26 | 430612 |
| 2025-05-01 | 68.63 | $68.68 | 496736 |
| 2025-04-30 | 68.73 | $69.37 | 604800 |
| 2025-04-29 | 68.79 | $69.84 | 252349 |
| 2025-04-28 | 68.82 | $69.49 | 324600 |
| 2025-04-25 | 68.85 | $69.15 | 275444 |
| 2025-04-24 | 68.85 | $68.67 | 337736 |
| 2025-04-23 | 68.89 | $67.91 | 417600 |
| 2025-04-22 | 68.99 | $67.33 | 346100 |
| 2025-04-21 | 69.12 | $67.00 | 542449 |
| 2025-04-17 | 69.29 | $68.12 | 402734 |
| 2025-04-16 | 69.42 | $68.53 | 443298 |
| 2025-04-15 | 69.53 | $68.20 | 363749 |
| 2025-04-14 | 69.64 | $67.75 | 578239 |
| 2025-04-11 | 69.76 | $67.35 | 997700 |
| 2025-04-10 | 69.89 | $67.16 | 1.3M |
| 2025-04-09 | 70.04 | $68.82 | 1.6M |
| 2025-04-08 | 70.08 | $67.89 | 7.1M |
| 2025-04-07 | 70.19 | $69.28 | 4.9M |
| 2025-04-04 | 70.25 | $71.25 | 2.1M |
| 2025-04-03 | 70.19 | $70.87 | 933776 |
| 2025-04-02 | 70.16 | $70.66 | 729810 |
| 2025-04-01 | 70.15 | $70.59 | 1.5M |
| 2025-03-31 | 70.17 | $70.42 | 611500 |
| 2025-03-28 | 70.23 | $69.99 | 569000 |
| 2025-03-27 | 70.31 | $69.29 | 755300 |
| 2025-03-26 | 70.39 | $69.47 | 868525 |
| 2025-03-25 | 70.48 | $69.90 | 420900 |
| 2025-03-24 | 70.54 | $69.85 | 375433 |
| 2025-03-21 | 70.55 | $70.43 | 390718 |
| 2025-03-20 | 70.52 | $70.70 | 445658 |
| 2025-03-19 | 70.45 | $70.74 | 784300 |
| 2025-03-18 | 70.36 | $70.35 | 582719 |
| 2025-03-17 | 70.30 | $70.20 | 576900 |
| 2025-03-14 | 70.27 | $69.96 | 487137 |
| 2025-03-13 | 70.24 | $70.12 | 419982 |
| 2025-03-12 | 70.15 | $69.64 | 458808 |
| 2025-03-11 | 70.12 | $70.01 | 812700 |
| 2025-03-10 | 70.09 | $70.57 | 1.3M |
| 2025-03-07 | 70.04 | $70.04 | 465200 |
| 2025-03-06 | 70.03 | $70.24 | 702965 |
| 2025-03-05 | 70.02 | $70.54 | 1.4M |
| 2025-03-04 | 69.95 | $70.98 | 1.5M |
| 2025-03-03 | 69.84 | $71.57 | 1.9M |
| 2025-02-28 | 69.70 | $71.56 | 766343 |
| 2025-02-27 | 69.58 | $70.92 | 719259 |
| 2025-02-26 | 69.48 | $71.32 | 578900 |
| 2025-02-25 | 69.37 | $71.01 | 667533 |
| 2025-02-24 | 69.28 | $70.07 | 1.0M |
| 2025-02-21 | 69.20 | $69.84 | 605600 |
| 2025-02-20 | 69.12 | $69.29 | 903030 |
| 2025-02-19 | 69.08 | $69.06 | 843300 |
| 2025-02-18 | 69.07 | $69.03 | 838148 |
| 2025-02-14 | 69.04 | $69.64 | 482872 |
| 2025-02-13 | 68.96 | $69.26 | 986500 |
| 2025-02-12 | 68.90 | $68.36 | 1.1M |
| 2025-02-11 | 68.82 | $69.08 | 617000 |
| 2025-02-10 | 68.72 | $69.41 | 849500 |
| 2025-02-07 | 68.60 | $69.52 | 1.6M |
| 2025-02-06 | 68.50 | $69.91 | 1.2M |
| 2025-02-05 | 68.38 | $70.00 | 943705 |
| 2025-02-04 | 68.28 | $69.08 | 1.2M |
| 2025-02-03 | 68.24 | $68.86 | 1.1M |
| 2025-01-31 | 68.22 | $68.78 | 821228 |
| 2025-01-30 | 68.20 | $69.16 | 655525 |
| 2025-01-29 | 68.18 | $68.97 | 851046 |
| 2025-01-28 | 68.15 | $69.06 | 601500 |
| 2025-01-27 | 68.13 | $69.21 | 780800 |
| 2025-01-24 | 68.10 | $68.46 | 671049 |
| 2025-01-23 | 68.12 | $68.21 | 1.3M |
| 2025-01-22 | 68.17 | $68.57 | 635021 |
| 2025-01-21 | 68.18 | $68.86 | 793118 |
| 2025-01-17 | 68.22 | $68.30 | 542100 |
| 2025-01-16 | 68.33 | $68.20 | 760842 |
| 2025-01-15 | 68.44 | $67.95 | 679700 |
| 2025-01-14 | 68.57 | $66.90 | 1.6M |
| 2025-01-13 | 68.77 | $66.93 | 603986 |
| 2025-01-10 | 69.01 | $67.09 | 1.3M |
| 2025-01-08 | 69.26 | $67.53 | 603900 |
| 2025-01-07 | 69.50 | $67.43 | 689729 |
| 2025-01-06 | 69.77 | $68.00 | 679000 |
| 2025-01-03 | 70.01 | $68.29 | 489100 |
| 2025-01-02 | 70.22 | $68.52 | 518800 |
| 2024-12-31 | 70.40 | $68.43 | 1.1M |
| 2024-12-30 | 70.60 | $68.71 | 2.3M |
| 2024-12-27 | 70.80 | $68.25 | 876000 |
| 2024-12-26 | 70.98 | $68.74 | 694021 |
| 2024-12-24 | 71.12 | $68.72 | 465200 |
| 2024-12-23 | 71.28 | $68.77 | 722507 |
| 2024-12-20 | 71.35 | $69.15 | 1.9M |
| 2024-12-19 | 71.41 | $68.87 | 1.4M |
| 2024-12-18 | 71.48 | $69.63 | 752600 |
| 2024-12-17 | 71.53 | $70.52 | 615815 |
| 2024-12-16 | 71.51 | $70.46 | 614300 |
| 2024-12-13 | 71.50 | $70.38 | 555900 |
| 2024-12-12 | 71.49 | $70.97 | 510200 |
| 2024-12-11 | 71.45 | $71.65 | 589689 |
| 2024-12-10 | 71.39 | $72.14 | 735212 |
| 2024-12-09 | 71.36 | $72.40 | 489721 |
| 2024-12-06 | 71.33 | $72.84 | 444300 |
| 2024-12-05 | 71.24 | $72.72 | 448300 |
| 2024-12-04 | 71.11 | $72.62 | 658200 |
| 2024-12-03 | 71.06 | $72.01 | 601661 |
| 2024-12-02 | 71.02 | $72.50 | 711600 |
| 2024-11-29 | 70.90 | $72.58 | 311947 |
| 2024-11-27 | 70.83 | $71.98 | 465230 |
| 2024-11-26 | 70.80 | $71.55 | 531100 |
| 2024-11-25 | 70.79 | $71.77 | 688037 |
| 2024-11-22 | 70.75 | $70.30 | 1.2M |
| 2024-11-21 | 70.81 | $70.23 | 530300 |
| 2024-11-20 | 70.87 | $70.32 | 618213 |
| 2024-11-19 | 70.92 | $70.58 | 493825 |
| 2024-11-18 | 70.97 | $70.28 | 534311 |
| 2024-11-15 | 71.03 | $70.14 | 973400 |
| 2024-11-14 | 71.15 | $70.25 | 767307 |
| 2024-11-13 | 71.27 | $70.05 | 589509 |
| 2024-11-12 | 71.45 | $70.55 | 615800 |
| 2024-11-11 | 71.59 | $71.56 | 421638 |
| 2024-11-08 | 71.64 | $71.75 | 767634 |
| 2024-11-07 | 71.68 | $71.08 | 880100 |
| 2024-11-06 | 71.76 | $70.16 | 1.3M |
| 2024-11-05 | 71.90 | $71.57 | 555900 |
| 2024-11-04 | 71.98 | $71.11 | 478830 |
| 2024-11-01 | 72.08 | $70.23 | 629861 |
| 2024-10-31 | 72.25 | $71.19 | 527600 |
| 2024-10-30 | 72.41 | $71.32 | 708200 |
| 2024-10-29 | 72.59 | $71.26 | 489700 |
| 2024-10-28 | 72.80 | $71.16 | 541085 |
| 2024-10-25 | 73.00 | $71.31 | 544500 |
| 2024-10-24 | 73.21 | $71.61 | 887209 |
| 2024-10-23 | 73.38 | $71.24 | 649730 |
| 2024-10-22 | 73.57 | $71.51 | 472237 |
| 2024-10-21 | 73.77 | $71.49 | 471737 |
| 2024-10-18 | 73.97 | $72.60 | 352600 |
| 2024-10-17 | 74.12 | $72.69 | 578166 |
| 2024-10-16 | 74.27 | $73.59 | 507862 |
| 2024-10-15 | 74.38 | $73.30 | 566000 |
| 2024-10-14 | 74.54 | $72.59 | 467121 |
| 2024-10-11 | 74.75 | $72.59 | 477243 |
| 2024-10-10 | 74.92 | $72.73 | 559701 |
| 2024-10-09 | 75.07 | $72.93 | 618900 |
| 2024-10-08 | 75.23 | $73.23 | 403900 |
| 2024-10-07 | 75.36 | $73.09 | 997638 |
| 2024-10-04 | 75.49 | $73.66 | 583900 |
| 2024-10-03 | 75.57 | $74.37 | 618400 |
| 2024-10-02 | 75.62 | $74.93 | 1.9M |
| 2024-10-01 | 75.62 | $75.42 | 959113 |
| 2024-09-30 | 75.56 | $75.17 | 588355 |
| 2024-09-27 | 75.49 | $75.44 | 321426 |
| 2024-09-26 | 75.43 | $75.06 | 450400 |
| 2024-09-25 | 75.39 | $74.97 | 500609 |
| 2024-09-24 | 75.38 | $75.52 | 393637 |
| 2024-09-23 | 75.34 | $75.49 | 464600 |
| 2024-09-20 | 75.31 | $75.64 | 882049 |
| 2024-09-19 | 75.24 | $75.70 | 582735 |
| 2024-09-18 | 75.21 | $75.84 | 755000 |
| 2024-09-17 | 75.16 | $76.48 | 650700 |
| 2024-09-16 | 75.06 | $76.64 | 636823 |
| 2024-09-13 | 74.93 | $76.04 | 791417 |
| 2024-09-12 | 74.82 | $75.78 | 656300 |
| 2024-09-11 | 74.74 | $76.04 | 521863 |
| 2024-09-10 | 74.63 | $75.97 | 578700 |
| 2024-09-09 | 74.50 | $75.60 | 604100 |
| 2024-09-06 | 74.37 | $75.32 | 950400 |
| 2024-09-05 | 74.22 | $75.37 | 586012 |
| 2024-09-04 | 74.08 | $74.88 | 774043 |
| 2024-09-03 | 74.00 | $74.20 | 1.3M |
| 2024-08-30 | 74.00 | $73.73 | 874677 |
| 2024-08-29 | 74.02 | $74.23 | 383050 |
| 2024-08-28 | 73.94 | $74.41 | 405366 |
| 2024-08-27 | 73.84 | $74.62 | 468100 |
| 2024-08-26 | 73.70 | $74.76 | 439755 |
| 2024-08-23 | 73.54 | $74.89 | 470200 |
| 2024-08-22 | 73.36 | $74.39 | 451908 |
| 2024-08-21 | 73.18 | $75.01 | 772004 |
| 2024-08-20 | 72.95 | $74.84 | 550200 |
| 2024-08-19 | 72.75 | $74.40 | 495600 |
| 2024-08-16 | 72.59 | $74.12 | 398438 |
| 2024-08-15 | 72.45 | $73.85 | 577000 |
| 2024-08-14 | 72.33 | $74.25 | 599816 |
| 2024-08-13 | 72.23 | $73.81 | 530722 |
| 2024-08-12 | 72.14 | $73.26 | 465932 |
| 2024-08-09 | 72.04 | $73.05 | 443910 |
| 2024-08-08 | 71.99 | $72.40 | 509400 |
| 2024-08-07 | 71.95 | $72.57 | 918035 |
| 2024-08-06 | 71.87 | $73.12 | 1.0M |
| 2024-08-05 | 71.76 | $74.25 | 1.8M |
| 2024-08-02 | 71.60 | $74.19 | 1.2M |
| 2024-08-01 | 71.44 | $72.63 | 708640 |
| 2024-07-31 | 71.33 | $72.40 | 551200 |
| 2024-07-30 | 71.20 | $71.75 | 424400 |
| 2024-07-29 | 71.07 | $71.60 | 390500 |
| 2024-07-26 | 71.00 | $71.33 | 321317 |
| 2024-07-25 | 71.00 | $70.78 | 447432 |
| 2024-07-24 | 71.01 | $70.31 | 550800 |
| 2024-07-23 | 71.09 | $71.02 | 444810 |
| 2024-07-22 | 71.13 | $71.09 | 443000 |
| 2024-07-19 | 71.16 | $71.24 | 284631 |
| 2024-07-18 | 71.18 | $71.62 | 738000 |
| 2024-07-17 | 71.20 | $72.12 | 405700 |
| 2024-07-16 | 71.17 | $72.07 | 403834 |
| 2024-07-15 | 71.17 | $71.30 | 526300 |
| 2024-07-12 | 71.19 | $71.93 | 489100 |
| 2024-07-11 | 71.14 | $71.62 | 640584 |
| 2024-07-10 | 71.08 | $71.05 | 479128 |
| 2024-07-09 | 71.03 | $70.83 | 426900 |
| 2024-07-08 | 71.00 | $71.10 | 281600 |
| 2024-07-05 | 71.01 | $70.98 | 785800 |
| 2024-07-03 | 71.04 | $70.50 | 326522 |
| 2024-07-02 | 71.07 | $69.68 | 474200 |
| 2024-07-01 | 71.10 | $69.16 | 400533 |
| 2024-06-28 | 71.14 | $70.29 | 484200 |
| 2024-06-27 | 71.10 | $71.27 | 332700 |
| 2024-06-26 | 70.97 | $71.09 | 1.6M |
| 2024-06-25 | 70.89 | $71.85 | 410600 |
| 2024-06-24 | 70.81 | $71.81 | 304017 |
| 2024-06-21 | 70.72 | $71.66 | 310708 |
| 2024-06-20 | 70.66 | $71.60 | 1.9M |
| 2024-06-18 | 70.60 | $72.02 | 374100 |
| 2024-06-17 | 70.51 | $71.50 | 1.2M |
| 2024-06-14 | 70.45 | $72.06 | 698101 |
| 2024-06-13 | 70.38 | $71.71 | 461300 |
| 2024-06-12 | 70.34 | $70.99 | 421615 |
| 2024-06-11 | 70.28 | $70.46 | 262500 |
| 2024-06-10 | 70.24 | $69.94 | 297000 |
| 2024-06-07 | 70.21 | $70.31 | 485900 |
| 2024-06-06 | 70.19 | $71.40 | 432900 |
| 2024-06-05 | 70.10 | $71.48 | 1.3M |
| 2024-06-04 | 70.02 | $71.02 | 612042 |
| 2024-06-03 | 69.95 | $70.42 | 276723 |
| 2024-05-31 | 69.90 | $69.93 | 318200 |
| 2024-05-30 | 69.83 | $69.38 | 278800 |
| 2024-05-29 | 69.78 | $68.80 | 361600 |
| 2024-05-28 | 69.75 | $69.43 | 325307 |
| 2024-05-24 | 69.71 | $70.24 | 268500 |
| 2024-05-23 | 69.61 | $70.03 | 365171 |
| 2024-05-22 | 69.50 | $70.51 | 381300 |
| 2024-05-21 | 69.39 | $70.43 | 235227 |
| 2024-05-20 | 69.30 | $70.17 | 291241 |
| 2024-05-17 | 69.22 | $70.33 | 369479 |
| 2024-05-16 | 69.13 | $70.65 | 447325 |
| 2024-05-15 | 69.02 | $70.80 | 426118 |
| 2024-05-14 | 68.91 | $69.87 | 436648 |
| 2024-05-13 | 68.82 | $69.58 | 1.1M |
| 2024-05-10 | 68.76 | $69.47 | 429429 |
| 2024-05-09 | 68.76 | $69.80 | 351700 |
| 2024-05-08 | 68.73 | $69.58 | 328115 |
| 2024-05-07 | 68.72 | $69.86 | 446000 |
| 2024-05-06 | 68.77 | $69.67 | 435500 |
| 2024-05-03 | 68.80 | $69.37 | 720170 |
| 2024-05-02 | 68.85 | $68.72 | 908100 |
| 2024-05-01 | 68.96 | $68.32 | 520830 |
| 2024-04-30 | 69.08 | $68.17 | 413126 |
| 2024-04-29 | 69.20 | $68.70 | 315730 |
| 2024-04-26 | 69.31 | $68.20 | 435526 |
| 2024-04-25 | 69.52 | $67.85 | 747049 |
| 2024-04-24 | 69.74 | $68.19 | 522644 |
| 2024-04-23 | 69.92 | $68.65 | 518400 |
| 2024-04-22 | 70.06 | $68.59 | 622300 |
| 2024-04-19 | 70.23 | $68.55 | 614807 |
| 2024-04-18 | 70.37 | $68.38 | 511909 |
| 2024-04-17 | 70.52 | $68.66 | 470125 |
| 2024-04-16 | 70.64 | $68.04 | 759700 |
| 2024-04-15 | 70.79 | $68.38 | 625423 |
| 2024-04-12 | 70.93 | $69.43 | 724000 |
| 2024-04-11 | 71.02 | $69.21 | 1.0M |
| 2024-04-10 | 71.16 | $69.45 | 582600 |
| 2024-04-09 | 71.31 | $70.91 | 365644 |
| 2024-04-08 | 71.40 | $70.32 | 433530 |
| 2024-04-05 | 71.52 | $70.26 | 617160 |
| 2024-04-04 | 71.64 | $70.93 | 699400 |
| 2024-04-03 | 71.73 | $70.64 | 650800 |
| 2024-04-02 | 71.81 | $70.64 | 632424 |
| 2024-04-01 | 71.86 | $70.89 | 638000 |
| 2024-03-28 | 71.90 | $72.33 | 760900 |
| 2024-03-27 | 71.86 | $72.36 | 392913 |
| 2024-03-26 | 71.80 | $71.70 | 446900 |
| 2024-03-25 | 71.77 | $71.57 | 370300 |
| 2024-03-22 | 71.76 | $71.93 | 509619 |
| 2024-03-21 | 71.74 | $71.43 | 454400 |
| 2024-03-20 | 71.72 | $71.27 | 731618 |
| 2024-03-19 | 71.69 | $71.16 | 9.0M |
| 2024-03-18 | 71.69 | $70.98 | 861624 |
| 2024-03-15 | 71.69 | $71.21 | 484100 |
| 2024-03-14 | 71.70 | $71.21 | 455847 |
| 2024-03-13 | 71.68 | $72.07 | 907400 |
| 2024-03-12 | 71.61 | $72.30 | 1.7M |
| 2024-03-11 | 71.58 | $72.80 | 4.8M |
| 2024-03-08 | 71.52 | $72.72 | 695938 |
| 2024-03-07 | 71.47 | $72.69 | 777857 |
| 2024-03-06 | 71.45 | $72.68 | 1.3M |
| 2024-03-05 | 71.45 | $72.29 | 841831 |
| 2024-03-04 | 71.43 | $71.52 | 1.0M |
| 2024-03-01 | 71.52 | $71.75 | 2.1M |
| 2024-02-29 | 71.65 | $71.54 | 967400 |
| 2024-02-28 | 71.75 | $71.24 | 1.0M |
| 2024-02-27 | 71.85 | $71.04 | 880108 |
| 2024-02-26 | 71.93 | $71.34 | 799502 |
| 2024-02-23 | 71.96 | $71.60 | 1.0M |
| 2024-02-22 | 71.99 | $70.98 | 1.2M |
| 2024-02-21 | 72.03 | $70.77 | 540500 |
| 2024-02-20 | 72.09 | $71.09 | 409400 |
| 2024-02-16 | 72.16 | $70.97 | 404200 |
| 2024-02-15 | 72.21 | $71.31 | 383300 |
| 2024-02-14 | 72.25 | $70.98 | 439258 |
| 2024-02-13 | 72.32 | $70.55 | 479500 |
| 2024-02-12 | 72.42 | $71.66 | 679246 |
| 2024-02-09 | 72.52 | $71.59 | 1.1M |
| 2024-02-08 | 72.62 | $71.77 | 3.2M |
| 2024-02-07 | 72.69 | $72.30 | 555600 |
| 2024-02-06 | 72.74 | $72.61 | 679100 |
| 2024-02-05 | 72.78 | $72.04 | 966200 |
| 2024-02-02 | 72.82 | $73.21 | 982900 |
| 2024-02-01 | 72.82 | $74.40 | 2.1M |
| 2024-01-31 | 72.81 | $73.56 | 584100 |
| 2024-01-30 | 72.83 | $73.19 | 628271 |
| 2024-01-29 | 72.90 | $72.66 | 594500 |
| 2024-01-26 | 73.02 | $72.04 | 651300 |
| 2024-01-25 | 73.19 | $72.18 | 3.1M |
| 2024-01-24 | 73.30 | $71.65 | 563735 |
| 2024-01-23 | 73.43 | $72.01 | 485800 |
| 2024-01-22 | 73.57 | $72.47 | 1.1M |
| 2024-01-19 | 73.69 | $72.11 | 3.7M |
| 2024-01-18 | 73.81 | $71.94 | 550533 |
| 2024-01-17 | 73.93 | $72.46 | 395700 |
| 2024-01-16 | 74.05 | $72.52 | 669041 |
| 2024-01-12 | 74.17 | $73.68 | 1.1M |
| 2024-01-11 | 74.16 | $73.55 | 501100 |
| 2024-01-10 | 74.07 | $73.16 | 481932 |
| 2024-01-09 | 73.99 | $73.36 | 2.4M |
| 2024-01-08 | 73.90 | $73.44 | 451805 |
| 2024-01-05 | 73.83 | $72.71 | 715300 |
| 2024-01-04 | 73.81 | $73.30 | 740031 |
| 2024-01-03 | 73.72 | $74.11 | 1.0M |
| 2024-01-02 | 73.53 | $74.10 | 752576 |
| 2023-12-29 | 73.36 | $74.58 | 483060 |
| 2023-12-28 | 73.12 | $75.08 | 474104 |
| 2023-12-27 | 72.89 | $75.48 | 693700 |
| 2023-12-26 | 72.60 | $74.37 | 687600 |
| 2023-12-22 | 72.35 | $74.16 | 696700 |
| 2023-12-21 | 72.08 | $74.72 | 850800 |
| 2023-12-20 | 71.80 | $74.94 | 759421 |
| 2023-12-19 | 71.49 | $74.58 | 798400 |
| 2023-12-18 | 71.20 | $74.37 | 1.6M |
| 2023-12-15 | 70.90 | $74.84 | 827400 |
| 2023-12-14 | 70.56 | $74.85 | 1.2M |
| 2023-12-13 | 70.19 | $73.43 | 888300 |
| 2023-12-12 | 69.92 | $71.85 | 592108 |
| 2023-12-11 | 69.66 | $71.46 | 731800 |
| 2023-12-08 | 69.42 | $71.58 | 2.1M |
| 2023-12-07 | 69.16 | $72.09 | 1.2M |
| 2023-12-06 | 68.93 | $72.26 | 522443 |
| 2023-12-05 | 68.66 | $71.57 | 656800 |
| 2023-12-04 | 68.37 | $70.34 | 544300 |
| 2023-12-01 | 68.17 | $70.69 | 463729 |
| 2023-11-30 | 67.94 | $69.83 | 2.4M |
| 2023-11-29 | 67.69 | $70.47 | 2.4M |
| 2023-11-28 | 67.35 | $69.60 | 541543 |
| 2023-11-27 | 67.07 | $69.40 | 557944 |
| 2023-11-24 | 66.81 | $68.64 | 149120 |
| 2023-11-22 | 66.60 | $69.11 | 294608 |
| 2023-11-21 | 66.33 | $68.84 | 375200 |
| 2023-11-20 | 66.13 | $68.83 | 385839 |
| 2023-11-17 | 65.90 | $68.37 | 459561 |
| 2023-11-16 | 65.65 | $68.08 | 593482 |
| 2023-11-15 | 65.40 | $67.34 | 479500 |
| 2023-11-14 | 65.24 | $68.04 | 542312 |
| 2023-11-13 | 65.08 | $66.63 | 356128 |
| 2023-11-10 | 65.03 | $66.75 | 365945 |
| 2023-11-09 | 65.00 | $66.29 | 486105 |
| 2023-11-08 | 64.96 | $67.50 | 326303 |
| 2023-11-07 | 64.93 | $66.78 | 427900 |
| 2023-11-06 | 64.89 | $65.89 | 505500 |
| 2023-11-03 | 64.89 | $66.40 | 635935 |
| 2023-11-02 | 64.80 | $66.07 | 819200 |
| 2023-11-01 | 64.76 | $64.76 | 570339 |
| 2023-10-31 | 64.79 | $63.75 | 604000 |
| 2023-10-30 | 64.83 | $64.00 | 521713 |
| 2023-10-27 | 64.92 | $64.20 | 364332 |
| 2023-10-26 | 65.07 | $64.41 | 467511 |
| 2023-10-25 | 65.20 | $63.75 | 413252 |
| 2023-10-24 | 65.36 | $64.77 | 576000 |
| 2023-10-23 | 65.49 | $64.20 | 657141 |
| 2023-10-20 | 65.66 | $63.42 | 621200 |
| 2023-10-19 | 65.94 | $63.10 | 702204 |
| 2023-10-18 | 66.20 | $64.18 | 2.2M |
| 2023-10-17 | 66.48 | $64.78 | 398948 |
| 2023-10-16 | 66.72 | $65.53 | 320446 |
| 2023-10-13 | 66.94 | $66.29 | 520600 |
| 2023-10-12 | 67.11 | $65.50 | 395114 |
| 2023-10-11 | 67.33 | $66.87 | 246209 |
| 2023-10-10 | 67.50 | $65.88 | 419422 |
| 2023-10-09 | 67.72 | $65.87 | 380200 |
| 2023-10-06 | 67.92 | $64.70 | 1.1M |
| 2023-10-05 | 68.21 | $65.22 | 403937 |
| 2023-10-04 | 68.45 | $65.40 | 432000 |
| 2023-10-03 | 68.68 | $64.61 | 870246 |
| 2023-10-02 | 68.94 | $65.80 | 432800 |
| 2023-09-29 | 69.18 | $67.06 | 609800 |
| 2023-09-28 | 69.42 | $67.13 | 491000 |
| 2023-09-27 | 69.64 | $66.98 | 1.3M |
| 2023-09-26 | 69.87 | $67.32 | 676801 |
| 2023-09-25 | 70.05 | $67.60 | 440000 |
| 2023-09-22 | 70.21 | $68.89 | 512032 |
| 2023-09-21 | 70.29 | $68.43 | 702100 |
| 2023-09-20 | 70.42 | $69.74 | 289401 |
| 2023-09-19 | 70.40 | $69.60 | 395413 |
| 2023-09-18 | 70.37 | $69.96 | 329230 |
| 2023-09-15 | 70.36 | $69.64 | 304312 |
| 2023-09-14 | 70.35 | $69.94 | 352948 |
| 2023-09-13 | 70.34 | $70.28 | 251400 |
| 2023-09-12 | 70.34 | $70.13 | 208600 |
| 2023-09-11 | 70.37 | $69.98 | 325200 |
| 2023-09-08 | 70.41 | $70.40 | 372700 |
| 2023-09-07 | 70.44 | $70.17 | 363540 |
| 2023-09-06 | 70.53 | $69.91 | 319328 |
| 2023-09-05 | 70.62 | $69.82 | 418400 |
| 2023-09-01 | 70.68 | $70.64 | 402124 |
| 2023-08-31 | 70.73 | $71.84 | 283100 |
| 2023-08-30 | 70.66 | $71.50 | 293734 |
| 2023-08-29 | 70.67 | $71.63 | 394200 |
| 2023-08-28 | 70.71 | $70.89 | 231911 |
| 2023-08-25 | 70.86 | $70.76 | 436300 |
| 2023-08-24 | 71.00 | $70.55 | 304500 |
| 2023-08-23 | 71.12 | $70.97 | 296849 |
| 2023-08-22 | 71.29 | $69.42 | 287424 |
| 2023-08-21 | 71.53 | $69.00 | 1.0M |
| 2023-08-18 | 71.79 | $69.78 | 648700 |
| 2023-08-17 | 72.03 | $69.41 | 511319 |
| 2023-08-16 | 72.27 | $69.76 | 720500 |
| 2023-08-15 | 72.54 | $70.23 | 600400 |
| 2023-08-14 | 72.75 | $70.73 | 678051 |
| 2023-08-11 | 72.92 | $70.77 | 538335 |
| 2023-08-10 | 73.08 | $71.08 | 483700 |
| 2023-08-09 | 73.26 | $71.99 | 301213 |
| 2023-08-08 | 73.35 | $71.67 | 541100 |
| 2023-08-07 | 73.42 | $71.06 | 575800 |
| 2023-08-04 | 73.50 | $71.51 | 1.8M |
| 2023-08-03 | 73.54 | $70.47 | 577900 |
| 2023-08-02 | 73.65 | $71.74 | 607600 |
| 2023-08-01 | 73.74 | $72.45 | 605323 |
| 2023-07-31 | 73.84 | $73.82 | 433800 |
| 2023-07-28 | 73.89 | $73.57 | 332342 |
| 2023-07-27 | 73.92 | $73.04 | 394900 |
| 2023-07-26 | 74.02 | $74.36 | 598634 |
| 2023-07-25 | 74.04 | $74.16 | 687271 |
| 2023-07-24 | 74.08 | $74.25 | 309601 |
| 2023-07-21 | 74.11 | $74.47 | 330000 |
| 2023-07-20 | 74.10 | $74.28 | 608500 |
| 2023-07-19 | 74.14 | $75.19 | 365048 |
| 2023-07-18 | 74.13 | $74.42 | 500764 |
| 2023-07-17 | 74.14 | $74.12 | 444700 |
| 2023-07-14 | 74.17 | $74.01 | 456823 |
| 2023-07-13 | 74.17 | $74.60 | 315200 |
| 2023-07-12 | 74.12 | $73.83 | 670612 |
| 2023-07-11 | 74.14 | $73.01 | 386310 |
| 2023-07-10 | 74.18 | $72.66 | 493000 |
| 2023-07-07 | 74.25 | $72.40 | 595900 |
| 2023-07-06 | 74.29 | $72.57 | 3.8M |
| 2023-07-05 | 74.38 | $73.57 | 576900 |
| 2023-07-03 | 74.39 | $74.38 | 267224 |
| 2023-06-30 | 74.38 | $74.92 | 518731 |
| 2023-06-29 | 74.36 | $74.14 | 510504 |
| 2023-06-28 | 74.37 | $75.09 | 463342 |
| 2023-06-27 | 74.31 | $74.79 | 452821 |
| 2023-06-26 | 74.24 | $74.83 | 791701 |
| 2023-06-23 | 74.14 | $74.85 | 352910 |
| 2023-06-22 | 74.05 | $74.33 | 216525 |
| 2023-06-21 | 74.00 | $75.09 | 481121 |
| 2023-06-20 | 73.91 | $74.94 | 272500 |
| 2023-06-16 | 73.83 | $74.61 | 502558 |
| 2023-06-15 | 73.79 | $74.76 | 822900 |
| 2023-06-14 | 73.76 | $74.08 | 3.6M |
| 2023-06-13 | 73.77 | $73.62 | 456127 |
| 2023-06-12 | 73.81 | $74.14 | 456320 |
| 2023-06-09 | 73.87 | $73.89 | 386848 |
| 2023-06-08 | 73.98 | $74.01 | 481500 |
| 2023-06-07 | 74.04 | $73.25 | 457696 |
| 2023-06-06 | 74.11 | $74.25 | 339700 |
| 2023-06-05 | 74.14 | $73.89 | 1.2M |
| 2023-06-02 | 74.22 | $74.09 | 527428 |
| 2023-06-01 | 74.32 | $74.50 | 488400 |
| 2023-05-31 | 74.42 | $74.41 | 585236 |
| 2023-05-30 | 74.51 | $73.96 | 457144 |
| 2023-05-26 | 74.55 | $73.34 | 315900 |
| 2023-05-25 | 74.73 | $72.80 | 361344 |
| 2023-05-24 | 74.88 | $73.04 | 328100 |
| 2023-05-23 | 75.05 | $73.37 | 455547 |
| 2023-05-22 | 75.24 | $73.24 | 263600 |
| 2023-05-19 | 75.39 | $73.35 | 252600 |
| 2023-05-18 | 75.50 | $73.74 | 296702 |
| 2023-05-17 | 75.61 | $74.19 | 264600 |
| 2023-05-16 | 75.67 | $74.25 | 292645 |
| 2023-05-15 | 75.74 | $74.57 | 377200 |
| 2023-05-12 | 75.78 | $75.25 | 245721 |
| 2023-05-11 | 75.82 | $76.00 | 678100 |
| 2023-05-10 | 75.85 | $75.34 | 220408 |
| 2023-05-09 | 75.92 | $74.64 | 366223 |
| 2023-05-08 | 76.04 | $74.77 | 353300 |
| 2023-05-05 | 76.15 | $75.61 | 230826 |
| 2023-05-04 | 76.26 | $76.04 | 501100 |
| 2023-05-03 | 76.34 | $76.47 | 503714 |
| 2023-05-02 | 76.37 | $76.19 | 512051 |
| 2023-05-01 | 76.40 | $74.75 | 2.2M |
| 2023-04-28 | 76.49 | $76.89 | 384000 |
| 2023-04-27 | 76.43 | $75.97 | 423800 |
| 2023-04-26 | 76.41 | $76.44 | 510638 |
| 2023-04-25 | 76.34 | $77.02 | 351127 |
| 2023-04-24 | 76.26 | $76.22 | 215542 |
| 2023-04-21 | 76.27 | $75.68 | 211400 |
| 2023-04-20 | 76.31 | $75.85 | 267606 |
| 2023-04-19 | 76.32 | $75.38 | 185500 |
| 2023-04-18 | 76.33 | $75.71 | 222114 |
| 2023-04-17 | 76.33 | $75.31 | 1.1M |
| 2023-04-14 | 76.37 | $76.04 | 608948 |
| 2023-04-13 | 76.35 | $76.62 | 300928 |
| 2023-04-12 | 76.31 | $76.76 | 448800 |
| 2023-04-11 | 76.21 | $77.00 | 354200 |
| 2023-04-10 | 76.13 | $77.01 | 388000 |
| 2023-04-06 | 76.04 | $77.78 | 2.0M |
| 2023-04-05 | 75.82 | $77.69 | 1.6M |
| 2023-04-04 | 75.60 | $77.04 | 510925 |
| 2023-04-03 | 75.42 | $76.84 | 945200 |
| 2023-03-31 | 75.24 | $76.64 | 336800 |
| 2023-03-30 | 75.09 | $75.68 | 381300 |
| 2023-03-29 | 74.92 | $75.39 | 406712 |
| 2023-03-28 | 74.78 | $75.23 | 559300 |
| 2023-03-27 | 74.69 | $75.23 | 512821 |
| 2023-03-24 | 74.59 | $76.57 | 192700 |
| 2023-03-23 | 74.43 | $76.33 | 195007 |
| 2023-03-22 | 74.31 | $76.17 | 190354 |
| 2023-03-21 | 74.17 | $75.49 | 2.0M |
| 2023-03-20 | 74.04 | $75.71 | 513983 |
| 2023-03-17 | 73.97 | $76.19 | 215805 |
| 2023-03-16 | 73.85 | $75.54 | 450780 |
| 2023-03-15 | 73.81 | $75.88 | 626708 |
| 2023-03-14 | 73.79 | $74.70 | 495400 |
| 2023-03-13 | 73.82 | $75.44 | 461316 |
| 2023-03-10 | 73.80 | $75.31 | 478845 |
| 2023-03-09 | 73.82 | $73.34 | 239516 |
| 2023-03-08 | 73.98 | $73.33 | 362800 |
| 2023-03-07 | 74.13 | $73.36 | 334300 |
| 2023-03-06 | 74.31 | $73.22 | 260400 |
| 2023-03-03 | 74.52 | $73.68 | 253148 |
| 2023-03-02 | 74.76 | $72.23 | 911934 |
| 2023-03-01 | 75.08 | $72.56 | 484900 |
| 2023-02-28 | 75.33 | $73.49 | 413538 |
| 2023-02-27 | 75.51 | $73.28 | 696314 |
| 2023-02-24 | 75.72 | $73.30 | 979142 |
| 2023-02-23 | 75.94 | $74.03 | 583415 |
| 2023-02-22 | 76.13 | $73.30 | 3.7M |
| 2023-02-21 | 76.35 | $72.91 | 223718 |
| 2023-02-17 | 76.55 | $74.27 | 221307 |
| 2023-02-16 | 76.70 | $73.84 | 347410 |
| 2023-02-15 | 76.92 | $74.77 | 332600 |
| 2023-02-14 | 77.10 | $75.37 | 319631 |
| 2023-02-13 | 77.18 | $75.44 | 469300 |
| 2023-02-10 | 77.28 | $75.03 | 396028 |
| 2023-02-09 | 77.42 | $75.70 | 598418 |
| 2023-02-08 | 77.46 | $76.53 | 585413 |
| 2023-02-07 | 77.42 | $76.31 | 882500 |
| 2023-02-06 | 77.42 | $76.87 | 2.6M |
| 2023-02-03 | 77.37 | $77.45 | 624339 |
| 2023-02-02 | 77.22 | $78.61 | 970149 |
| 2023-02-01 | 77.00 | $78.46 | 460200 |
| 2023-01-31 | 76.75 | $77.70 | 279100 |
| 2023-01-30 | 76.49 | $77.10 | 473321 |
| 2023-01-27 | 76.29 | $77.42 | 356323 |
| 2023-01-26 | 76.04 | $77.69 | 348512 |
| 2023-01-25 | 75.80 | $77.78 | 1.2M |
| 2023-01-24 | 75.62 | $77.81 | 2.2M |
| 2023-01-23 | 75.48 | $76.89 | 437110 |
| 2023-01-20 | 75.39 | $77.29 | 1.7M |
| 2023-01-19 | 75.26 | $78.12 | 1.1M |
| 2023-01-18 | 75.15 | $78.40 | 514200 |
| 2023-01-17 | 75.08 | $76.96 | 3.1M |
| 2023-01-13 | 75.13 | $77.44 | 167948 |
| 2023-01-12 | 75.14 | $77.86 | 479731 |
| 2023-01-11 | 75.11 | $76.52 | 436900 |
| 2023-01-10 | 75.11 | $75.68 | 2.5M |
| 2023-01-09 | 75.16 | $76.31 | 1.6M |
| 2023-01-06 | 75.24 | $75.93 | 303800 |
| 2023-01-05 | 75.34 | $74.47 | 234843 |
| 2023-01-04 | 75.46 | $74.26 | 342430 |
| 2023-01-03 | 75.55 | $73.37 | 444836 |
| 2022-12-30 | 75.72 | $72.44 | 332747 |
| 2022-12-29 | 75.91 | $73.14 | 242118 |
| 2022-12-28 | 75.98 | $72.44 | 477343 |
| 2022-12-27 | 76.05 | $72.79 | 358643 |
| 2022-12-23 | 76.13 | $74.19 | 410229 |
| 2022-12-22 | 76.16 | $75.14 | 550245 |
| 2022-12-21 | 76.13 | $75.09 | 337900 |
| 2022-12-20 | 76.06 | $74.60 | 680147 |
| 2022-12-19 | 75.95 | $75.92 | 659165 |
| 2022-12-16 | 75.79 | $77.12 | 461949 |
| 2022-12-15 | 75.57 | $77.82 | 526813 |
| 2022-12-14 | 75.34 | $77.63 | 456503 |
| 2022-12-13 | 75.06 | $77.32 | 321600 |
| 2022-12-12 | 74.73 | $76.56 | 512400 |
| 2022-12-09 | 74.47 | $76.60 | 441600 |
| 2022-12-08 | 74.19 | $77.91 | 289445 |
| 2022-12-07 | 73.70 | $78.06 | 577823 |
| 2022-12-06 | 73.21 | $76.73 | 383623 |
| 2022-12-05 | 72.76 | $76.03 | 1.2M |
| 2022-12-02 | 72.38 | $76.90 | 204234 |
| 2022-12-01 | 71.97 | $76.13 | 570430 |
| 2022-11-30 | 71.62 | $74.63 | 669600 |
| 2022-11-29 | 71.36 | $73.83 | 410400 |
| 2022-11-28 | 71.12 | $74.46 | 382500 |
| 2022-11-25 | 70.87 | $74.67 | 120500 |
| 2022-11-23 | 70.62 | $74.65 | 471100 |
| 2022-11-22 | 70.34 | $73.56 | 357800 |
| 2022-11-21 | 70.09 | $72.56 | 464100 |
| 2022-11-18 | 69.80 | $72.55 | 312702 |
| 2022-11-17 | 69.53 | $72.79 | 399980 |
| 2022-11-16 | 69.28 | $73.24 | 519800 |
| 2022-11-15 | 69.05 | $72.01 | 621200 |
| 2022-11-14 | 68.94 | $70.81 | 265600 |
| 2022-11-11 | 68.89 | $71.19 | 303914 |
| 2022-11-10 | 68.80 | $71.04 | 719300 |
| 2022-11-09 | 68.77 | $68.16 | 353413 |
| 2022-11-08 | 68.88 | $68.27 | 591965 |
| 2022-11-07 | 68.98 | $67.77 | 278857 |
| 2022-11-04 | 69.10 | $68.29 | 438604 |
| 2022-11-03 | 69.25 | $68.80 | 305700 |
| 2022-11-02 | 69.42 | $69.11 | 825742 |
| 2022-11-01 | 69.58 | $69.48 | 1.3M |
| 2022-10-31 | 69.76 | $69.00 | 275846 |
| 2022-10-28 | 69.95 | $69.49 | 269800 |
| 2022-10-27 | 70.08 | $69.65 | 458400 |
| 2022-10-26 | 70.21 | $69.06 | 546544 |
| 2022-10-25 | 70.40 | $68.45 | 454100 |
| 2022-10-24 | 70.53 | $66.85 | 677805 |
| 2022-10-21 | 70.82 | $67.15 | 486036 |
| 2022-10-20 | 71.18 | $67.71 | 667600 |
| 2022-10-19 | 71.51 | $68.71 | 525600 |
| 2022-10-18 | 71.85 | $69.85 | 619400 |
| 2022-10-17 | 72.11 | $69.71 | 453400 |
| 2022-10-14 | 72.42 | $69.47 | 494200 |
| 2022-10-13 | 72.74 | $70.32 | 720063 |
| 2022-10-12 | 73.03 | $70.38 | 1.2M |
| 2022-10-11 | 73.33 | $70.41 | 632400 |
| 2022-10-10 | 73.61 | $70.11 | 271333 |
| 2022-10-07 | 73.93 | $71.25 | 607700 |
| 2022-10-06 | 74.20 | $72.18 | 668400 |
| 2022-10-05 | 74.42 | $72.28 | 595000 |
| 2022-10-04 | 74.66 | $73.12 | 863000 |
| 2022-10-03 | 74.79 | $72.91 | 703727 |
| 2022-09-30 | 75.01 | $71.95 | 556900 |
| 2022-09-29 | 75.27 | $72.37 | 349003 |
| 2022-09-28 | 75.57 | $72.88 | 697209 |
| 2022-09-27 | 75.89 | $70.98 | 799200 |
| 2022-09-26 | 76.30 | $72.71 | 840300 |
| 2022-09-23 | 76.66 | $74.31 | 893403 |
| 2022-09-22 | 76.94 | $74.20 | 456413 |
| 2022-09-21 | 77.17 | $75.69 | 395500 |
| 2022-09-20 | 77.36 | $75.04 | 285570 |
| 2022-09-19 | 77.57 | $75.93 | 185611 |
| 2022-09-16 | 77.77 | $75.75 | 241218 |
| 2022-09-15 | 78.04 | $76.12 | 249300 |
| 2022-09-14 | 78.27 | $76.44 | 393900 |
| 2022-09-13 | 78.55 | $76.02 | 643933 |
| 2022-09-12 | 78.84 | $76.37 | 562400 |
| 2022-09-09 | 79.13 | $76.80 | 190730 |
| 2022-09-08 | 79.34 | $76.61 | 245654 |
| 2022-09-07 | 79.63 | $76.98 | 192600 |
| 2022-09-06 | 79.89 | $75.76 | 558500 |
| 2022-09-02 | 80.23 | $77.31 | 235800 |
| 2022-09-01 | 80.46 | $77.16 | 421416 |
| 2022-08-31 | 80.77 | $78.39 | 352100 |
| 2022-08-30 | 81.03 | $79.24 | 255200 |
| 2022-08-29 | 81.17 | $79.11 | 193100 |
| 2022-08-26 | 81.39 | $79.93 | 357001 |
| 2022-08-25 | 81.55 | $79.97 | 234300 |
| 2022-08-24 | 81.68 | $78.86 | 250215 |
| 2022-08-23 | 81.84 | $79.32 | 436200 |
| 2022-08-22 | 81.97 | $79.32 | 289005 |
| 2022-08-19 | 82.10 | $79.87 | 292200 |
| 2022-08-18 | 82.24 | $81.12 | 184826 |
| 2022-08-17 | 82.26 | $80.89 | 488500 |
| 2022-08-16 | 82.24 | $81.89 | 441214 |
| 2022-08-15 | 82.16 | $81.95 | 330100 |
| 2022-08-12 | 82.07 | $82.07 | 217036 |
| 2022-08-11 | 82.01 | $80.95 | 283700 |
| 2022-08-10 | 81.98 | $82.53 | 615100 |
| 2022-08-09 | 81.90 | $82.23 | 170400 |
| 2022-08-08 | 81.80 | $82.51 | 472200 |
| 2022-08-05 | 81.67 | $81.90 | 103800 |
| 2022-08-04 | 81.53 | $83.43 | 356400 |
| 2022-08-03 | 81.33 | $83.41 | 242818 |
| 2022-08-02 | 81.16 | $82.17 | 267800 |
| 2022-08-01 | 81.09 | $83.52 | 299300 |
| 2022-07-29 | 80.94 | $83.01 | 331600 |
| 2022-07-28 | 80.77 | $82.68 | 396448 |
| 2022-07-27 | 80.60 | $82.03 | 393792 |
| 2022-07-26 | 80.42 | $81.96 | 265216 |
| 2022-07-25 | 80.24 | $81.82 | 223627 |
| 2022-07-22 | 80.11 | $82.69 | 231223 |
| 2022-07-21 | 79.95 | $81.59 | 360600 |
| 2022-07-20 | 79.81 | $80.44 | 487200 |
| 2022-07-19 | 79.66 | $80.21 | 727935 |
| 2022-07-18 | 79.59 | $80.24 | 336900 |
| 2022-07-15 | 79.51 | $80.89 | 162926 |
| 2022-07-14 | 79.37 | $80.29 | 205700 |
| 2022-07-13 | 79.20 | $81.07 | 554243 |
| 2022-07-12 | 79.02 | $80.20 | 339200 |
| 2022-07-11 | 79.00 | $79.89 | 316900 |
| 2022-07-08 | 79.03 | $79.01 | 220000 |
| 2022-07-07 | 79.11 | $79.53 | 399715 |
| 2022-07-06 | 79.21 | $79.95 | 279950 |
| 2022-07-05 | 79.25 | $80.74 | 412011 |
| 2022-07-01 | 79.30 | $80.49 | 477119 |
| 2022-06-30 | 79.38 | $79.72 | 288509 |
| 2022-06-29 | 79.50 | $79.25 | 466400 |
| 2022-06-28 | 79.67 | $78.42 | 203826 |
| 2022-06-27 | 79.93 | $78.32 | 451700 |
| 2022-06-24 | 80.18 | $79.18 | 306100 |
| 2022-06-23 | 80.40 | $79.53 | 572829 |
| 2022-06-22 | 80.57 | $78.86 | 496400 |
| 2022-06-21 | 80.69 | $77.48 | 378100 |
| 2022-06-17 | 80.93 | $78.78 | 249401 |
| 2022-06-16 | 81.06 | $78.64 | 301138 |
| 2022-06-15 | 81.18 | $78.07 | 447636 |
| 2022-06-14 | 81.28 | $76.82 | 506609 |
| 2022-06-13 | 81.48 | $77.45 | 549033 |
| 2022-06-10 | 81.65 | $79.84 | 400200 |
| 2022-06-09 | 81.74 | $80.51 | 226000 |
| 2022-06-08 | 81.80 | $80.71 | 356400 |
| 2022-06-07 | 81.80 | $81.43 | 318100 |
| 2022-06-06 | 81.73 | $80.69 | 280600 |
| 2022-06-03 | 81.68 | $81.82 | 263031 |
| 2022-06-02 | 81.63 | $82.07 | 300600 |
| 2022-06-01 | 81.67 | $82.14 | 277431 |
| 2022-05-31 | 81.67 | $82.60 | 281129 |
| 2022-05-27 | 81.61 | $83.72 | 290518 |
| 2022-05-26 | 81.56 | $83.32 | 253616 |
| 2022-05-25 | 81.59 | $83.50 | 512660 |
| 2022-05-24 | 81.60 | $82.95 | 462739 |
| 2022-05-23 | 81.69 | $81.34 | 468642 |
| 2022-05-20 | 81.85 | $82.12 | 351800 |
| 2022-05-19 | 81.91 | $81.38 | 529106 |
| 2022-05-18 | 82.02 | $81.15 | 785500 |
| 2022-05-17 | 82.20 | $80.13 | 454916 |
| 2022-05-16 | 82.35 | $80.80 | 282638 |
| 2022-05-13 | 82.51 | $80.76 | 234631 |
| 2022-05-12 | 82.71 | $81.71 | 573114 |
| 2022-05-11 | 82.93 | $81.69 | 454500 |
| 2022-05-10 | 83.13 | $80.65 | 522329 |
| 2022-05-09 | 83.39 | $80.03 | 501300 |
| 2022-05-06 | 83.75 | $79.70 | 264400 |
| 2022-05-05 | 84.17 | $80.78 | 524237 |
| 2022-05-04 | 84.58 | $82.94 | 1.9M |
| 2022-05-03 | 84.91 | $82.11 | 393624 |
| 2022-05-02 | 85.39 | $81.44 | 595519 |
| 2022-04-29 | 85.91 | $82.65 | 170607 |
| 2022-04-28 | 86.37 | $83.91 | 278410 |
| 2022-04-27 | 86.75 | $83.73 | 2.9M |
| 2022-04-26 | 87.12 | $84.75 | 556331 |
| 2022-04-25 | 87.40 | $84.47 | 444919 |
| 2022-04-22 | 87.65 | $83.40 | 243015 |
| 2022-04-21 | 88.01 | $83.67 | 586309 |
| 2022-04-20 | 88.37 | $84.61 | 518300 |
| 2022-04-19 | 88.62 | $83.29 | 528800 |
| 2022-04-18 | 88.98 | $83.89 | 518100 |
| 2022-04-14 | 89.41 | $84.77 | 234300 |
| 2022-04-13 | 89.75 | $86.14 | 477807 |
| 2022-04-12 | 90.01 | $85.71 | 699822 |
| 2022-04-11 | 90.24 | $85.85 | 727200 |
| 2022-04-08 | 90.44 | $87.09 | 295100 |
| 2022-04-07 | 90.66 | $88.24 | 735700 |
| 2022-04-06 | 90.83 | $88.92 | 597405 |
| 2022-04-05 | 91.03 | $89.65 | 511700 |
| 2022-04-04 | 91.22 | $91.64 | 381138 |
| 2022-04-01 | 91.34 | $91.91 | 387738 |
| 2022-03-31 | 91.51 | $91.69 | 270532 |
| 2022-03-30 | 91.64 | $91.50 | 552400 |
| 2022-03-29 | 91.75 | $91.17 | 3.9M |
| 2022-03-28 | 92.01 | $90.43 | 277743 |
| 2022-03-25 | 92.27 | $89.51 | 166345 |
| 2022-03-24 | 92.51 | $90.61 | 277521 |
| 2022-03-23 | 92.67 | $90.76 | 265739 |
| 2022-03-22 | 92.81 | $89.67 | 1.6M |
| 2022-03-21 | 93.07 | $90.48 | 428200 |
| 2022-03-18 | 93.28 | $92.41 | 424229 |
| 2022-03-17 | 93.36 | $91.63 | 304142 |
| 2022-03-16 | 93.47 | $91.23 | 770906 |
| 2022-03-15 | 93.59 | $90.35 | 1.7M |
| 2022-03-14 | 93.79 | $89.82 | 372700 |
| 2022-03-11 | 94.06 | $91.65 | 153600 |
| 2022-03-10 | 94.20 | $91.59 | 577200 |
| 2022-03-09 | 94.42 | $92.87 | 352200 |
| 2022-03-08 | 94.55 | $93.38 | 584500 |
| 2022-03-07 | 94.70 | $94.20 | 779400 |
| 2022-03-04 | 94.80 | $95.27 | 193811 |
| 2022-03-03 | 94.91 | $94.29 | 657200 |
| 2022-03-02 | 95.11 | $93.73 | 412106 |
| 2022-03-01 | 95.34 | $96.24 | 585905 |
| 2022-02-28 | 95.45 | $95.72 | 291600 |
| 2022-02-25 | 95.60 | $94.25 | 209000 |
| 2022-02-24 | 95.82 | $93.85 | 359508 |
| 2022-02-23 | 96.01 | $93.57 | 241200 |
| 2022-02-22 | 96.26 | $94.77 | 153600 |
| 2022-02-18 | 96.47 | $94.70 | 175500 |
| 2022-02-17 | 96.72 | $94.11 | 181432 |
| 2022-02-16 | 96.94 | $93.75 | 339535 |
| 2022-02-15 | 97.17 | $93.59 | 280100 |
| 2022-02-14 | 97.39 | $94.42 | 214046 |
| 2022-02-11 | 97.63 | $95.23 | 285900 |
| 2022-02-10 | 97.89 | $94.49 | 251300 |
| 2022-02-09 | 98.17 | $95.87 | 244643 |
| 2022-02-08 | 98.39 | $95.65 | 2.9M |
| 2022-02-07 | 98.59 | $96.27 | 392935 |
| 2022-02-04 | 98.76 | $96.22 | 359615 |
| 2022-02-03 | 98.96 | $97.52 | 460221 |
| 2022-02-02 | 99.10 | $98.32 | 347900 |
| 2022-02-01 | 99.22 | $98.18 | 557100 |
| 2022-01-31 | 99.37 | $98.53 | 401335 |
| 2022-01-28 | 99.59 | $98.73 | 269200 |
| 2022-01-27 | 99.80 | $98.60 | 664200 |
| 2022-01-26 | 99.99 | $97.77 | 3.9M |
| 2022-01-25 | 100.27 | $98.55 | 245600 |
| 2022-01-24 | 100.52 | $98.92 | 718411 |
| 2022-01-21 | 100.74 | $99.68 | 216534 |
| 2022-01-20 | 100.97 | $98.47 | 165441 |
| 2022-01-19 | 101.24 | $98.44 | 1.4M |
| 2022-01-18 | 101.52 | $97.84 | 459800 |
| 2022-01-14 | 101.86 | $99.22 | 345439 |
| 2022-01-13 | 102.10 | $100.58 | 296440 |
| 2022-01-12 | 102.28 | $100.08 | 1.6M |
| 2022-01-11 | 102.50 | $100.17 | 334638 |
| 2022-01-10 | 102.73 | $99.71 | 579220 |
| 2022-01-07 | 102.94 | $99.60 | 240600 |
| 2022-01-06 | 103.15 | $100.26 | 319940 |
| 2022-01-05 | 103.33 | $100.32 | 652600 |
| 2022-01-04 | 103.57 | $100.81 | 426300 |
| 2022-01-03 | 103.80 | $101.14 | 937731 |
| 2021-12-31 | 104.06 | $102.92 | 1.9M |
| 2021-12-30 | 104.18 | $102.89 | 163721 |
| 2021-12-29 | 104.28 | $102.49 | 312600 |
| 2021-12-28 | 104.39 | $103.33 | 153926 |
| 2021-12-27 | 104.43 | $103.51 | 168000 |
| 2021-12-23 | 104.46 | $103.39 | 158236 |
| 2021-12-22 | 104.42 | $104.29 | 166705 |
| 2021-12-21 | 104.28 | $103.75 | 188900 |
| 2021-12-20 | 104.23 | $104.18 | 175600 |
| 2021-12-17 | 104.22 | $104.61 | 134705 |
| 2021-12-16 | 104.14 | $103.89 | 207900 |
| 2021-12-15 | 104.08 | $104.27 | 181300 |
| 2021-12-14 | 103.96 | $104.45 | 177500 |
| 2021-12-13 | 103.85 | $104.82 | 239600 |
| 2021-12-10 | 103.79 | $103.91 | 199330 |
| 2021-12-09 | 103.79 | $103.85 | 505209 |
| 2021-12-08 | 103.80 | $103.77 | 358000 |
| 2021-12-07 | 103.90 | $105.07 | 446708 |
| 2021-12-06 | 103.89 | $105.43 | 478100 |
| 2021-12-03 | 103.88 | $106.41 | 1.4M |
| 2021-12-02 | 103.74 | $105.22 | 1.0M |
| 2021-12-01 | 103.63 | $104.95 | 1.8M |
| 2021-11-30 | 103.57 | $104.74 | 607600 |
| 2021-11-29 | 103.49 | $104.01 | 182400 |
| 2021-11-26 | 103.49 | $104.17 | 123321 |
| 2021-11-24 | 103.47 | $102.62 | 455721 |
| 2021-11-23 | 103.54 | $101.50 | 136100 |
| 2021-11-22 | 103.60 | $102.77 | 456237 |
| 2021-11-19 | 103.56 | $103.90 | 4.1M |
| 2021-11-18 | 103.47 | $103.02 | 125664 |
| 2021-11-17 | 103.38 | $102.68 | 144828 |
| 2021-11-16 | 103.31 | $101.99 | 239500 |
| 2021-11-15 | 103.30 | $102.26 | 180439 |
| 2021-11-12 | 103.34 | $103.53 | 118900 |
| 2021-11-11 | 103.30 | $103.88 | 127940 |
| 2021-11-10 | 103.27 | $104.17 | 257945 |
| 2021-11-09 | 103.20 | $105.70 | 375700 |
| 2021-11-08 | 103.00 | $104.86 | 228900 |
| 2021-11-05 | 102.78 | $105.12 | 258116 |
| 2021-11-04 | 102.56 | $103.78 | 461434 |
| 2021-11-03 | 102.44 | $102.92 | 241100 |
| 2021-11-02 | 102.41 | $103.70 | 218112 |
| 2021-11-01 | 102.32 | $103.29 | 236900 |
| 2021-10-29 | 102.30 | $103.85 | 262417 |
| 2021-10-28 | 102.25 | $103.78 | 224300 |
| 2021-10-27 | 102.18 | $104.11 | 206300 |
| 2021-10-26 | 102.10 | $102.78 | 154147 |
| 2021-10-25 | 102.08 | $101.95 | 155944 |
| 2021-10-22 | 102.19 | $102.04 | 240947 |
| 2021-10-21 | 102.31 | $101.16 | 170200 |
| 2021-10-20 | 102.50 | $101.27 | 253934 |
| 2021-10-19 | 102.77 | $101.86 | 219800 |
| 2021-10-18 | 102.98 | $102.96 | 179742 |
| 2021-10-15 | 103.14 | $102.82 | 124500 |
| 2021-10-14 | 103.26 | $103.21 | 278319 |
| 2021-10-13 | 103.39 | $102.79 | 296809 |
| 2021-10-12 | 103.55 | $101.76 | 413019 |
| 2021-10-11 | 103.78 | $100.51 | 306504 |
| 2021-10-08 | 104.03 | $100.67 | 542400 |
| 2021-10-07 | 104.24 | $101.46 | 420711 |
| 2021-10-06 | 104.45 | $102.26 | 318500 |
| 2021-10-05 | 104.56 | $101.96 | 240600 |
| 2021-10-04 | 104.66 | $102.74 | 304001 |
| 2021-10-01 | 104.76 | $102.96 | 499947 |
| 2021-09-30 | 104.88 | $102.33 | 520400 |
| 2021-09-29 | 105.02 | $102.51 | 238800 |
| 2021-09-28 | 105.15 | $102.41 | 277016 |
| 2021-09-27 | 105.32 | $104.15 | 342200 |
| 2021-09-24 | 105.38 | $104.37 | 224000 |
| 2021-09-23 | 105.40 | $105.01 | 307332 |
| 2021-09-22 | 105.38 | $106.66 | 227300 |
| 2021-09-21 | 105.30 | $106.11 | 255114 |
| 2021-09-20 | 105.29 | $106.03 | 254100 |
| 2021-09-17 | 105.27 | $105.34 | 272500 |
| 2021-09-16 | 105.28 | $105.77 | 384639 |
| 2021-09-15 | 105.25 | $106.00 | 174307 |
| 2021-09-14 | 105.20 | $106.31 | 291800 |
| 2021-09-13 | 105.14 | $105.46 | 243441 |
| 2021-09-10 | 105.11 | $105.01 | 316400 |
| 2021-09-09 | 105.05 | $105.65 | 501100 |
| 2021-09-08 | 104.94 | $104.50 | 214010 |
| 2021-09-07 | 104.89 | $103.87 | 544800 |
| 2021-09-03 | 104.89 | $104.73 | 610700 |
| 2021-09-02 | 104.88 | $105.37 | 245244 |
| 2021-09-01 | 104.91 | $105.05 | 171600 |
| 2021-08-31 | 104.98 | $105.23 | 521230 |
| 2021-08-30 | 105.03 | $105.70 | 288239 |
| 2021-08-27 | 105.05 | $105.41 | 162800 |
| 2021-08-26 | 105.07 | $104.70 | 144826 |
| 2021-08-25 | 105.11 | $104.63 | 236000 |
| 2021-08-24 | 105.18 | $105.17 | 237400 |
| 2021-08-23 | 105.21 | $105.77 | 215200 |
| 2021-08-20 | 105.17 | $105.76 | 257900 |
| 2021-08-19 | 105.15 | $105.59 | 179510 |
| 2021-08-18 | 105.15 | $105.04 | 263000 |
| 2021-08-17 | 105.14 | $104.98 | 143100 |
| 2021-08-16 | 105.19 | $105.12 | 341300 |
| 2021-08-13 | 105.25 | $104.88 | 300220 |
| 2021-08-12 | 105.25 | $103.75 | 217714 |
| 2021-08-11 | 105.32 | $103.61 | 207500 |
| 2021-08-10 | 105.36 | $103.50 | 204739 |
| 2021-08-09 | 105.34 | $103.85 | 266312 |
| 2021-08-06 | 105.35 | $104.50 | 243300 |
| 2021-08-05 | 105.34 | $105.86 | 207900 |
| 2021-08-04 | 105.30 | $106.46 | 254028 |
| 2021-08-03 | 105.22 | $106.26 | 239335 |
| 2021-08-02 | 105.12 | $106.08 | 232735 |
| 2021-07-30 | 104.98 | $105.86 | 176000 |
| 2021-07-29 | 104.84 | $105.55 | 208000 |
| 2021-07-28 | 104.71 | $105.98 | 182000 |
| 2021-07-27 | 104.56 | $105.80 | 673400 |
| 2021-07-26 | 104.40 | $104.99 | 265825 |
| 2021-07-23 | 104.24 | $105.29 | 301032 |
| 2021-07-22 | 104.11 | $105.65 | 261900 |
| 2021-07-21 | 103.94 | $104.92 | 335300 |
| 2021-07-20 | 103.82 | $105.87 | 247803 |
| 2021-07-19 | 103.65 | $106.34 | 494997 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
67.99
2026-07-16
Close Price
$67.38
Vol: 631015
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
64.93
Average
76.56
Maximum
105.55
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 67.99 | $67.38 | 631015 |
| 2026-07-15 | 68.05 | $67.39 | 804942 |
| 2026-07-14 | 68.12 | $67.20 | 1.1M |
| 2026-07-13 | 68.21 | $67.07 | 844928 |
| 2026-07-10 | 68.34 | $67.48 | 940151 |
| 2026-07-09 | 68.43 | $67.54 | 891603 |
| 2026-07-08 | 68.52 | $67.48 | 841617 |
| 2026-07-07 | 68.63 | $67.64 | 984013 |
| 2026-07-06 | 68.73 | $68.35 | 541600 |
| 2026-07-02 | 68.77 | $68.42 | 826834 |
| 2026-07-01 | 68.81 | $68.35 | 445000 |
| 2026-06-30 | 68.86 | $68.93 | 609625 |
| 2026-06-29 | 68.85 | $69.60 | 464310 |
| 2026-06-26 | 68.77 | $69.48 | 640411 |
| 2026-06-25 | 68.70 | $69.50 | 588300 |
| 2026-06-24 | 68.61 | $69.49 | 694900 |
| 2026-06-23 | 68.52 | $68.84 | 442024 |
| 2026-06-22 | 68.49 | $68.71 | 579200 |
| 2026-06-18 | 68.46 | $69.09 | 423919 |
| 2026-06-17 | 68.40 | $68.78 | 613333 |
| 2026-06-16 | 68.36 | $68.88 | 558141 |
| 2026-06-15 | 68.30 | $68.62 | 309650 |
| 2026-06-12 | 68.27 | $68.63 | 745135 |
| 2026-06-11 | 68.23 | $68.76 | 895753 |
| 2026-06-10 | 68.17 | $67.94 | 378829 |
| 2026-06-09 | 68.20 | $68.15 | 419939 |
| 2026-06-08 | 68.20 | $67.79 | 563903 |
| 2026-06-05 | 68.24 | $68.05 | 416800 |
| 2026-06-04 | 68.26 | $68.48 | 342019 |
| 2026-06-03 | 68.24 | $68.35 | 717049 |
| 2026-06-02 | 68.23 | $68.56 | 1.5M |
| 2026-06-01 | 68.20 | $68.47 | 658035 |
| 2026-05-29 | 68.17 | $68.75 | 547813 |
| 2026-05-28 | 68.11 | $68.67 | 503960 |
| 2026-05-27 | 68.05 | $68.37 | 565100 |
| 2026-05-26 | 68.01 | $68.21 | 425700 |
| 2026-05-22 | 67.99 | $67.90 | 803139 |
| 2026-05-21 | 68.00 | $67.61 | 797502 |
| 2026-05-20 | 68.04 | $67.38 | 1.0M |
| 2026-05-19 | 68.11 | $66.65 | 889859 |
| 2026-05-18 | 68.27 | $67.10 | 953715 |
| 2026-05-15 | 68.39 | $67.23 | 658900 |
| 2026-05-14 | 68.51 | $68.05 | 425800 |
| 2026-05-13 | 68.56 | $67.99 | 482700 |
| 2026-05-12 | 68.62 | $68.06 | 391853 |
| 2026-05-11 | 68.68 | $68.43 | 397819 |
| 2026-05-08 | 68.70 | $68.77 | 406610 |
| 2026-05-07 | 68.70 | $68.40 | 506400 |
| 2026-05-06 | 68.73 | $68.77 | 436000 |
| 2026-05-05 | 68.72 | $68.25 | 559647 |
| 2026-05-04 | 68.77 | $67.89 | 984400 |
| 2026-05-01 | 68.87 | $68.31 | 1.0M |
| 2026-04-30 | 68.93 | $68.36 | 612320 |
| 2026-04-29 | 68.98 | $68.34 | 697100 |
| 2026-04-28 | 69.05 | $68.87 | 400800 |
| 2026-04-27 | 69.07 | $68.83 | 327425 |
| 2026-04-24 | 69.10 | $69.14 | 1.5M |
| 2026-04-23 | 69.09 | $69.04 | 678648 |
| 2026-04-22 | 69.10 | $69.23 | 380200 |
| 2026-04-21 | 69.08 | $69.04 | 582134 |
| 2026-04-20 | 69.09 | $69.41 | 697648 |
| 2026-04-17 | 69.05 | $69.42 | 511706 |
| 2026-04-16 | 69.02 | $68.89 | 474239 |
| 2026-04-15 | 69.03 | $69.31 | 397400 |
| 2026-04-14 | 69.00 | $69.45 | 412936 |
| 2026-04-13 | 68.95 | $69.12 | 352102 |
| 2026-04-10 | 68.94 | $68.91 | 462930 |
| 2026-04-09 | 68.94 | $69.08 | 671928 |
| 2026-04-08 | 68.92 | $69.11 | 593639 |
| 2026-04-07 | 68.90 | $68.85 | 864800 |
| 2026-04-06 | 68.91 | $68.82 | 1.1M |
| 2026-04-02 | 68.92 | $68.88 | 1.9M |
| 2026-04-01 | 68.92 | $68.51 | 1.7M |
| 2026-03-31 | 68.97 | $68.78 | 1.5M |
| 2026-03-30 | 68.99 | $68.53 | 817373 |
| 2026-03-27 | 69.03 | $67.78 | 1.1M |
| 2026-03-26 | 69.17 | $68.16 | 718200 |
| 2026-03-25 | 69.27 | $68.74 | 1.0M |
| 2026-03-24 | 69.33 | $68.25 | 1.8M |
| 2026-03-23 | 69.44 | $68.43 | 1.1M |
| 2026-03-20 | 69.55 | $67.93 | 1.3M |
| 2026-03-19 | 69.72 | $69.22 | 1.1M |
| 2026-03-18 | 69.77 | $68.85 | 792800 |
| 2026-03-17 | 69.87 | $69.24 | 859071 |
| 2026-03-16 | 69.93 | $68.84 | 1.8M |
| 2026-03-13 | 70.05 | $68.38 | 1.3M |
| 2026-03-12 | 70.22 | $68.70 | 1.6M |
| 2026-03-11 | 70.38 | $68.99 | 845300 |
| 2026-03-10 | 70.53 | $69.88 | 2.0M |
| 2026-03-09 | 70.60 | $70.52 | 1.5M |
| 2026-03-06 | 70.61 | $69.98 | 1.2M |
| 2026-03-05 | 70.67 | $70.25 | 925451 |
| 2026-03-04 | 70.72 | $70.62 | 1.9M |
| 2026-03-03 | 70.73 | $70.71 | 1.4M |
| 2026-03-02 | 70.73 | $70.77 | 2.3M |
| 2026-02-27 | 70.72 | $71.53 | 593949 |
| 2026-02-26 | 70.64 | $71.33 | 506041 |
| 2026-02-25 | 70.57 | $71.15 | 533600 |
| 2026-02-24 | 70.50 | $71.16 | 511400 |
| 2026-02-23 | 70.44 | $71.13 | 619800 |
| 2026-02-20 | 70.36 | $71.00 | 1.2M |
| 2026-02-19 | 70.30 | $71.09 | 430434 |
| 2026-02-18 | 70.21 | $71.03 | 453300 |
| 2026-02-17 | 70.13 | $71.20 | 546800 |
| 2026-02-13 | 70.01 | $71.07 | 890059 |
| 2026-02-12 | 69.90 | $70.76 | 951220 |
| 2026-02-11 | 69.81 | $70.08 | 652300 |
| 2026-02-10 | 69.78 | $70.28 | 643303 |
| 2026-02-09 | 69.73 | $69.78 | 518100 |
| 2026-02-06 | 69.72 | $69.77 | 558700 |
| 2026-02-05 | 69.72 | $69.73 | 1.1M |
| 2026-02-04 | 69.72 | $69.17 | 739641 |
| 2026-02-03 | 69.78 | $69.29 | 669044 |
| 2026-02-02 | 69.83 | $69.21 | 972400 |
| 2026-01-30 | 69.89 | $69.64 | 1.0M |
| 2026-01-29 | 69.92 | $69.86 | 960039 |
| 2026-01-28 | 69.93 | $69.86 | 856100 |
| 2026-01-27 | 69.93 | $70.00 | 913321 |
| 2026-01-26 | 69.93 | $70.28 | 574521 |
| 2026-01-23 | 69.89 | $70.07 | 746537 |
| 2026-01-22 | 69.87 | $69.99 | 671800 |
| 2026-01-21 | 69.86 | $69.74 | 1.7M |
| 2026-01-20 | 69.87 | $69.19 | 913445 |
| 2026-01-16 | 69.94 | $69.96 | 952907 |
| 2026-01-15 | 69.94 | $70.27 | 824625 |
| 2026-01-14 | 69.90 | $70.32 | 1.8M |
| 2026-01-13 | 69.86 | $69.97 | 731900 |
| 2026-01-12 | 69.85 | $69.84 | 939600 |
| 2026-01-09 | 69.85 | $69.99 | 1.0M |
| 2026-01-08 | 69.83 | $69.61 | 1.1M |
| 2026-01-07 | 69.86 | $69.89 | 1.2M |
| 2026-01-06 | 69.85 | $69.65 | 742500 |
| 2026-01-05 | 69.88 | $69.68 | 938900 |
| 2026-01-02 | 69.90 | $69.39 | 867731 |
| 2025-12-31 | 69.95 | $69.52 | 1.1M |
| 2025-12-30 | 69.99 | $69.90 | 775300 |
| 2025-12-29 | 70.00 | $70.02 | 690037 |
| 2025-12-26 | 70.00 | $69.87 | 594500 |
| 2025-12-24 | 70.02 | $69.95 | 472233 |
| 2025-12-23 | 70.02 | $69.61 | 574600 |
| 2025-12-22 | 70.07 | $69.50 | 697935 |
| 2025-12-19 | 70.13 | $69.55 | 586100 |
| 2025-12-18 | 70.19 | $69.79 | 495300 |
| 2025-12-17 | 70.23 | $69.78 | 577990 |
| 2025-12-16 | 70.28 | $69.84 | 619800 |
| 2025-12-15 | 70.32 | $69.55 | 665600 |
| 2025-12-12 | 70.41 | $69.51 | 657500 |
| 2025-12-11 | 70.50 | $70.08 | 545000 |
| 2025-12-10 | 70.54 | $70.21 | 822100 |
| 2025-12-09 | 70.58 | $69.91 | 605945 |
| 2025-12-08 | 70.65 | $69.93 | 598645 |
| 2025-12-05 | 70.72 | $70.11 | 647519 |
| 2025-12-04 | 70.79 | $70.34 | 622134 |
| 2025-12-03 | 70.84 | $70.60 | 694800 |
| 2025-12-02 | 70.86 | $70.39 | 639800 |
| 2025-12-01 | 70.91 | $70.34 | 1.2M |
| 2025-11-28 | 70.97 | $71.35 | 755800 |
| 2025-11-26 | 70.93 | $71.58 | 928831 |
| 2025-11-25 | 70.86 | $71.28 | 590301 |
| 2025-11-24 | 70.82 | $71.09 | 499001 |
| 2025-11-21 | 70.79 | $70.65 | 1.4M |
| 2025-11-20 | 70.81 | $70.44 | 663338 |
| 2025-11-19 | 70.84 | $70.24 | 680533 |
| 2025-11-18 | 70.91 | $70.32 | 953146 |
| 2025-11-17 | 70.97 | $70.33 | 678840 |
| 2025-11-14 | 71.04 | $70.19 | 1.5M |
| 2025-11-13 | 71.13 | $70.54 | 741211 |
| 2025-11-12 | 71.19 | $71.02 | 558600 |
| 2025-11-11 | 71.20 | $71.01 | 437900 |
| 2025-11-10 | 71.22 | $70.63 | 552055 |
| 2025-11-07 | 71.29 | $70.63 | 462100 |
| 2025-11-06 | 71.36 | $70.81 | 583000 |
| 2025-11-05 | 71.41 | $70.30 | 945400 |
| 2025-11-04 | 71.53 | $70.83 | 753600 |
| 2025-11-03 | 71.61 | $70.66 | 868400 |
| 2025-10-31 | 71.71 | $71.23 | 1.0M |
| 2025-10-30 | 71.76 | $71.49 | 1.3M |
| 2025-10-29 | 71.78 | $71.95 | 805554 |
| 2025-10-28 | 71.77 | $72.57 | 815539 |
| 2025-10-27 | 71.68 | $72.46 | 620908 |
| 2025-10-24 | 71.60 | $72.24 | 631700 |
| 2025-10-23 | 71.53 | $72.19 | 974343 |
| 2025-10-22 | 71.46 | $72.49 | 732648 |
| 2025-10-21 | 71.35 | $72.41 | 371444 |
| 2025-10-20 | 71.24 | $72.20 | 454324 |
| 2025-10-17 | 71.14 | $71.92 | 487620 |
| 2025-10-16 | 71.06 | $72.06 | 745100 |
| 2025-10-15 | 70.95 | $71.62 | 846050 |
| 2025-10-14 | 70.88 | $71.72 | 786492 |
| 2025-10-13 | 70.80 | $71.46 | 1.3M |
| 2025-10-10 | 70.73 | $71.31 | 843800 |
| 2025-10-09 | 70.66 | $70.67 | 378125 |
| 2025-10-08 | 70.66 | $70.72 | 409100 |
| 2025-10-07 | 70.66 | $70.71 | 447921 |
| 2025-10-06 | 70.65 | $70.52 | 528615 |
| 2025-10-03 | 70.67 | $70.90 | 639300 |
| 2025-10-02 | 70.64 | $71.00 | 1.1M |
| 2025-10-01 | 70.60 | $70.81 | 614300 |
| 2025-09-30 | 70.58 | $70.85 | 1.2M |
| 2025-09-29 | 70.56 | $71.01 | 554500 |
| 2025-09-26 | 70.51 | $70.53 | 1.1M |
| 2025-09-25 | 70.50 | $70.53 | 768100 |
| 2025-09-24 | 70.50 | $70.63 | 618927 |
| 2025-09-23 | 70.49 | $70.90 | 647715 |
| 2025-09-22 | 70.45 | $70.58 | 506428 |
| 2025-09-19 | 70.43 | $70.81 | 516600 |
| 2025-09-18 | 70.39 | $70.91 | 648542 |
| 2025-09-17 | 70.34 | $71.37 | 796251 |
| 2025-09-16 | 70.23 | $71.55 | 435718 |
| 2025-09-15 | 70.09 | $71.50 | 625400 |
| 2025-09-12 | 69.94 | $71.31 | 615004 |
| 2025-09-11 | 69.80 | $71.50 | 709716 |
| 2025-09-10 | 69.62 | $71.09 | 539507 |
| 2025-09-09 | 69.46 | $70.74 | 1.9M |
| 2025-09-08 | 69.33 | $71.00 | 972438 |
| 2025-09-05 | 69.15 | $70.31 | 716348 |
| 2025-09-04 | 69.03 | $69.51 | 1.5M |
| 2025-09-03 | 68.98 | $68.92 | 1.2M |
| 2025-09-02 | 68.98 | $68.28 | 692200 |
| 2025-08-29 | 69.06 | $68.95 | 651421 |
| 2025-08-28 | 69.07 | $69.40 | 612100 |
| 2025-08-27 | 69.04 | $69.09 | 741621 |
| 2025-08-26 | 69.03 | $69.11 | 647509 |
| 2025-08-25 | 69.02 | $69.16 | 662600 |
| 2025-08-22 | 69.01 | $69.31 | 1.0M |
| 2025-08-21 | 68.98 | $68.74 | 921500 |
| 2025-08-20 | 69.00 | $69.09 | 763500 |
| 2025-08-19 | 68.99 | $69.01 | 425300 |
| 2025-08-18 | 68.99 | $68.73 | 664437 |
| 2025-08-15 | 69.02 | $68.91 | 948694 |
| 2025-08-14 | 69.03 | $69.23 | 1.4M |
| 2025-08-13 | 69.00 | $69.63 | 852229 |
| 2025-08-12 | 68.94 | $69.09 | 717710 |
| 2025-08-11 | 68.92 | $69.25 | 489400 |
| 2025-08-08 | 68.89 | $69.16 | 820700 |
| 2025-08-07 | 68.86 | $69.45 | 658400 |
| 2025-08-06 | 68.80 | $69.55 | 1.4M |
| 2025-08-05 | 68.72 | $69.77 | 1.1M |
| 2025-08-04 | 68.61 | $69.53 | 980539 |
| 2025-08-01 | 68.51 | $69.39 | 872848 |
| 2025-07-31 | 68.42 | $68.87 | 706300 |
| 2025-07-30 | 68.37 | $68.77 | 761283 |
| 2025-07-29 | 68.33 | $69.16 | 1.4M |
| 2025-07-28 | 68.24 | $68.21 | 1.0M |
| 2025-07-25 | 68.25 | $68.56 | 885524 |
| 2025-07-24 | 68.21 | $68.22 | 1.3M |
| 2025-07-23 | 68.21 | $68.33 | 1.0M |
| 2025-07-22 | 68.20 | $68.53 | 721603 |
| 2025-07-21 | 68.16 | $68.25 | 807065 |
| 2025-07-18 | 68.16 | $67.76 | 689769 |
| 2025-07-17 | 68.20 | $67.61 | 678900 |
| 2025-07-16 | 68.26 | $67.52 | 1.6M |
| 2025-07-15 | 68.34 | $67.48 | 1.0M |
| 2025-07-14 | 68.43 | $67.83 | 771820 |
| 2025-07-11 | 68.49 | $67.94 | 492061 |
| 2025-07-10 | 68.55 | $68.73 | 473867 |
| 2025-07-09 | 68.53 | $68.68 | 504018 |
| 2025-07-08 | 68.51 | $68.07 | 493647 |
| 2025-07-07 | 68.56 | $68.21 | 723200 |
| 2025-07-03 | 68.60 | $68.88 | 682137 |
| 2025-07-02 | 68.57 | $69.13 | 1.0M |
| 2025-07-01 | 68.51 | $69.40 | 727433 |
| 2025-06-30 | 68.41 | $69.54 | 673423 |
| 2025-06-27 | 68.29 | $68.90 | 527700 |
| 2025-06-26 | 68.23 | $69.20 | 621433 |
| 2025-06-25 | 68.13 | $68.89 | 484300 |
| 2025-06-24 | 68.05 | $68.99 | 993018 |
| 2025-06-23 | 67.95 | $68.47 | 587900 |
| 2025-06-20 | 67.89 | $68.29 | 461411 |
| 2025-06-18 | 67.85 | $68.31 | 752716 |
| 2025-06-17 | 67.80 | $68.23 | 500929 |
| 2025-06-16 | 67.76 | $67.67 | 702500 |
| 2025-06-13 | 67.77 | $68.08 | 558200 |
| 2025-06-12 | 67.73 | $68.71 | 607500 |
| 2025-06-11 | 67.63 | $68.00 | 783739 |
| 2025-06-10 | 67.59 | $67.77 | 1.1M |
| 2025-06-09 | 67.57 | $67.45 | 8.7M |
| 2025-06-06 | 67.58 | $67.34 | 807211 |
| 2025-06-05 | 67.61 | $68.02 | 1.0M |
| 2025-06-04 | 67.57 | $68.08 | 702800 |
| 2025-06-03 | 67.51 | $67.22 | 704300 |
| 2025-06-02 | 67.54 | $67.20 | 751008 |
| 2025-05-30 | 67.58 | $67.93 | 789400 |
| 2025-05-29 | 67.54 | $67.76 | 667440 |
| 2025-05-28 | 67.52 | $67.24 | 556500 |
| 2025-05-27 | 67.55 | $67.53 | 897122 |
| 2025-05-23 | 67.55 | $66.59 | 711800 |
| 2025-05-22 | 67.65 | $66.50 | 882865 |
| 2025-05-21 | 67.77 | $66.09 | 1.0M |
| 2025-05-20 | 67.95 | $67.18 | 718900 |
| 2025-05-19 | 68.03 | $67.62 | 947249 |
| 2025-05-16 | 68.07 | $67.72 | 850923 |
| 2025-05-15 | 68.11 | $67.53 | 549600 |
| 2025-05-14 | 68.17 | $66.95 | 1.1M |
| 2025-05-13 | 68.30 | $67.33 | 477400 |
| 2025-05-12 | 68.40 | $67.53 | 477114 |
| 2025-05-09 | 68.50 | $67.82 | 437104 |
| 2025-05-08 | 68.57 | $67.85 | 1.3M |
| 2025-05-07 | 68.64 | $68.39 | 361900 |
| 2025-05-06 | 68.67 | $68.10 | 452505 |
| 2025-05-05 | 68.73 | $67.92 | 429600 |
| 2025-05-02 | 68.82 | $68.26 | 430612 |
| 2025-05-01 | 68.87 | $68.68 | 496736 |
| 2025-04-30 | 68.89 | $69.37 | 604800 |
| 2025-04-29 | 68.84 | $69.84 | 252349 |
| 2025-04-28 | 68.74 | $69.49 | 324600 |
| 2025-04-25 | 68.66 | $69.15 | 275444 |
| 2025-04-24 | 68.61 | $68.67 | 337736 |
| 2025-04-23 | 68.60 | $67.91 | 417600 |
| 2025-04-22 | 68.68 | $67.33 | 346100 |
| 2025-04-21 | 68.82 | $67.00 | 542449 |
| 2025-04-17 | 69.01 | $68.12 | 402734 |
| 2025-04-16 | 69.10 | $68.53 | 443298 |
| 2025-04-15 | 69.16 | $68.20 | 363749 |
| 2025-04-14 | 69.26 | $67.75 | 578239 |
| 2025-04-11 | 69.42 | $67.35 | 997700 |
| 2025-04-10 | 69.64 | $67.16 | 1.3M |
| 2025-04-09 | 69.90 | $68.82 | 1.6M |
| 2025-04-08 | 70.02 | $67.89 | 7.1M |
| 2025-04-07 | 70.24 | $69.28 | 4.9M |
| 2025-04-04 | 70.34 | $71.25 | 2.1M |
| 2025-04-03 | 70.24 | $70.87 | 933776 |
| 2025-04-02 | 70.18 | $70.66 | 729810 |
| 2025-04-01 | 70.13 | $70.59 | 1.5M |
| 2025-03-31 | 70.08 | $70.42 | 611500 |
| 2025-03-28 | 70.04 | $69.99 | 569000 |
| 2025-03-27 | 70.05 | $69.29 | 755300 |
| 2025-03-26 | 70.13 | $69.47 | 868525 |
| 2025-03-25 | 70.20 | $69.90 | 420900 |
| 2025-03-24 | 70.23 | $69.85 | 375433 |
| 2025-03-21 | 70.27 | $70.43 | 390718 |
| 2025-03-20 | 70.25 | $70.70 | 445658 |
| 2025-03-19 | 70.21 | $70.74 | 784300 |
| 2025-03-18 | 70.15 | $70.35 | 582719 |
| 2025-03-17 | 70.13 | $70.20 | 576900 |
| 2025-03-14 | 70.12 | $69.96 | 487137 |
| 2025-03-13 | 70.14 | $70.12 | 419982 |
| 2025-03-12 | 70.14 | $69.64 | 458808 |
| 2025-03-11 | 70.19 | $70.01 | 812700 |
| 2025-03-10 | 70.21 | $70.57 | 1.3M |
| 2025-03-07 | 70.17 | $70.04 | 465200 |
| 2025-03-06 | 70.19 | $70.24 | 702965 |
| 2025-03-05 | 70.18 | $70.54 | 1.4M |
| 2025-03-04 | 70.14 | $70.98 | 1.5M |
| 2025-03-03 | 70.06 | $71.57 | 1.9M |
| 2025-02-28 | 69.90 | $71.56 | 766343 |
| 2025-02-27 | 69.72 | $70.92 | 719259 |
| 2025-02-26 | 69.59 | $71.32 | 578900 |
| 2025-02-25 | 69.41 | $71.01 | 667533 |
| 2025-02-24 | 69.25 | $70.07 | 1.0M |
| 2025-02-21 | 69.16 | $69.84 | 605600 |
| 2025-02-20 | 69.09 | $69.29 | 903030 |
| 2025-02-19 | 69.07 | $69.06 | 843300 |
| 2025-02-18 | 69.07 | $69.03 | 838148 |
| 2025-02-14 | 69.07 | $69.64 | 482872 |
| 2025-02-13 | 69.01 | $69.26 | 986500 |
| 2025-02-12 | 68.98 | $68.36 | 1.1M |
| 2025-02-11 | 69.05 | $69.08 | 617000 |
| 2025-02-10 | 69.05 | $69.41 | 849500 |
| 2025-02-07 | 69.01 | $69.52 | 1.6M |
| 2025-02-06 | 68.95 | $69.91 | 1.2M |
| 2025-02-05 | 68.85 | $70.00 | 943705 |
| 2025-02-04 | 68.73 | $69.08 | 1.2M |
| 2025-02-03 | 68.69 | $68.86 | 1.1M |
| 2025-01-31 | 68.68 | $68.78 | 821228 |
| 2025-01-30 | 68.67 | $69.16 | 655525 |
| 2025-01-29 | 68.61 | $68.97 | 851046 |
| 2025-01-28 | 68.58 | $69.06 | 601500 |
| 2025-01-27 | 68.53 | $69.21 | 780800 |
| 2025-01-24 | 68.45 | $68.46 | 671049 |
| 2025-01-23 | 68.45 | $68.21 | 1.3M |
| 2025-01-22 | 68.48 | $68.57 | 635021 |
| 2025-01-21 | 68.47 | $68.86 | 793118 |
| 2025-01-17 | 68.43 | $68.30 | 542100 |
| 2025-01-16 | 68.44 | $68.20 | 760842 |
| 2025-01-15 | 68.47 | $67.95 | 679700 |
| 2025-01-14 | 68.52 | $66.90 | 1.6M |
| 2025-01-13 | 68.69 | $66.93 | 603986 |
| 2025-01-10 | 68.88 | $67.09 | 1.3M |
| 2025-01-08 | 69.07 | $67.53 | 603900 |
| 2025-01-07 | 69.23 | $67.43 | 689729 |
| 2025-01-06 | 69.42 | $68.00 | 679000 |
| 2025-01-03 | 69.57 | $68.29 | 489100 |
| 2025-01-02 | 69.70 | $68.52 | 518800 |
| 2024-12-31 | 69.82 | $68.43 | 1.1M |
| 2024-12-30 | 69.97 | $68.71 | 2.3M |
| 2024-12-27 | 70.10 | $68.25 | 876000 |
| 2024-12-26 | 70.30 | $68.74 | 694021 |
| 2024-12-24 | 70.46 | $68.72 | 465200 |
| 2024-12-23 | 70.65 | $68.77 | 722507 |
| 2024-12-20 | 70.84 | $69.15 | 1.9M |
| 2024-12-19 | 71.02 | $68.87 | 1.4M |
| 2024-12-18 | 71.25 | $69.63 | 752600 |
| 2024-12-17 | 71.42 | $70.52 | 615815 |
| 2024-12-16 | 71.51 | $70.46 | 614300 |
| 2024-12-13 | 71.62 | $70.38 | 555900 |
| 2024-12-12 | 71.75 | $70.97 | 510200 |
| 2024-12-11 | 71.84 | $71.65 | 589689 |
| 2024-12-10 | 71.86 | $72.14 | 735212 |
| 2024-12-09 | 71.83 | $72.40 | 489721 |
| 2024-12-06 | 71.77 | $72.84 | 444300 |
| 2024-12-05 | 71.65 | $72.72 | 448300 |
| 2024-12-04 | 71.54 | $72.62 | 658200 |
| 2024-12-03 | 71.43 | $72.01 | 601661 |
| 2024-12-02 | 71.37 | $72.50 | 711600 |
| 2024-11-29 | 71.25 | $72.58 | 311947 |
| 2024-11-27 | 71.11 | $71.98 | 465230 |
| 2024-11-26 | 71.01 | $71.55 | 531100 |
| 2024-11-25 | 70.96 | $71.77 | 688037 |
| 2024-11-22 | 70.87 | $70.30 | 1.2M |
| 2024-11-21 | 70.93 | $70.23 | 530300 |
| 2024-11-20 | 71.01 | $70.32 | 618213 |
| 2024-11-19 | 71.08 | $70.58 | 493825 |
| 2024-11-18 | 71.13 | $70.28 | 534311 |
| 2024-11-15 | 71.22 | $70.14 | 973400 |
| 2024-11-14 | 71.33 | $70.25 | 767307 |
| 2024-11-13 | 71.45 | $70.05 | 589509 |
| 2024-11-12 | 71.60 | $70.55 | 615800 |
| 2024-11-11 | 71.71 | $71.56 | 421638 |
| 2024-11-08 | 71.72 | $71.75 | 767634 |
| 2024-11-07 | 71.72 | $71.08 | 880100 |
| 2024-11-06 | 71.79 | $70.16 | 1.3M |
| 2024-11-05 | 71.96 | $71.57 | 555900 |
| 2024-11-04 | 72.00 | $71.11 | 478830 |
| 2024-11-01 | 72.09 | $70.23 | 629861 |
| 2024-10-31 | 72.29 | $71.19 | 527600 |
| 2024-10-30 | 72.40 | $71.32 | 708200 |
| 2024-10-29 | 72.52 | $71.26 | 489700 |
| 2024-10-28 | 72.65 | $71.16 | 541085 |
| 2024-10-25 | 72.80 | $71.31 | 544500 |
| 2024-10-24 | 72.96 | $71.61 | 887209 |
| 2024-10-23 | 73.10 | $71.24 | 649730 |
| 2024-10-22 | 73.30 | $71.51 | 472237 |
| 2024-10-21 | 73.49 | $71.49 | 471737 |
| 2024-10-18 | 73.70 | $72.60 | 352600 |
| 2024-10-17 | 73.82 | $72.69 | 578166 |
| 2024-10-16 | 73.93 | $73.59 | 507862 |
| 2024-10-15 | 73.97 | $73.30 | 566000 |
| 2024-10-14 | 74.04 | $72.59 | 467121 |
| 2024-10-11 | 74.19 | $72.59 | 477243 |
| 2024-10-10 | 74.36 | $72.73 | 559701 |
| 2024-10-09 | 74.53 | $72.93 | 618900 |
| 2024-10-08 | 74.70 | $73.23 | 403900 |
| 2024-10-07 | 74.86 | $73.09 | 997638 |
| 2024-10-04 | 75.04 | $73.66 | 583900 |
| 2024-10-03 | 75.19 | $74.37 | 618400 |
| 2024-10-02 | 75.28 | $74.93 | 1.9M |
| 2024-10-01 | 75.31 | $75.42 | 959113 |
| 2024-09-30 | 75.30 | $75.17 | 588355 |
| 2024-09-27 | 75.31 | $75.44 | 321426 |
| 2024-09-26 | 75.30 | $75.06 | 450400 |
| 2024-09-25 | 75.33 | $74.97 | 500609 |
| 2024-09-24 | 75.36 | $75.52 | 393637 |
| 2024-09-23 | 75.35 | $75.49 | 464600 |
| 2024-09-20 | 75.33 | $75.64 | 882049 |
| 2024-09-19 | 75.30 | $75.70 | 582735 |
| 2024-09-18 | 75.26 | $75.84 | 755000 |
| 2024-09-17 | 75.20 | $76.48 | 650700 |
| 2024-09-16 | 75.06 | $76.64 | 636823 |
| 2024-09-13 | 74.90 | $76.04 | 791417 |
| 2024-09-12 | 74.78 | $75.78 | 656300 |
| 2024-09-11 | 74.67 | $76.04 | 521863 |
| 2024-09-10 | 74.53 | $75.97 | 578700 |
| 2024-09-09 | 74.37 | $75.60 | 604100 |
| 2024-09-06 | 74.25 | $75.32 | 950400 |
| 2024-09-05 | 74.13 | $75.37 | 586012 |
| 2024-09-04 | 74.00 | $74.88 | 774043 |
| 2024-09-03 | 73.91 | $74.20 | 1.3M |
| 2024-08-30 | 73.88 | $73.73 | 874677 |
| 2024-08-29 | 73.89 | $74.23 | 383050 |
| 2024-08-28 | 73.86 | $74.41 | 405366 |
| 2024-08-27 | 73.80 | $74.62 | 468100 |
| 2024-08-26 | 73.72 | $74.76 | 439755 |
| 2024-08-23 | 73.61 | $74.89 | 470200 |
| 2024-08-22 | 73.47 | $74.39 | 451908 |
| 2024-08-21 | 73.37 | $75.01 | 772004 |
| 2024-08-20 | 73.20 | $74.84 | 550200 |
| 2024-08-19 | 73.03 | $74.40 | 495600 |
| 2024-08-16 | 72.88 | $74.12 | 398438 |
| 2024-08-15 | 72.75 | $73.85 | 577000 |
| 2024-08-14 | 72.64 | $74.25 | 599816 |
| 2024-08-13 | 72.47 | $73.81 | 530722 |
| 2024-08-12 | 72.33 | $73.26 | 465932 |
| 2024-08-09 | 72.23 | $73.05 | 443910 |
| 2024-08-08 | 72.14 | $72.40 | 509400 |
| 2024-08-07 | 72.12 | $72.57 | 918035 |
| 2024-08-06 | 72.07 | $73.12 | 1.0M |
| 2024-08-05 | 71.96 | $74.25 | 1.8M |
| 2024-08-02 | 71.72 | $74.19 | 1.2M |
| 2024-08-01 | 71.46 | $72.63 | 708640 |
| 2024-07-31 | 71.33 | $72.40 | 551200 |
| 2024-07-30 | 71.22 | $71.75 | 424400 |
| 2024-07-29 | 71.16 | $71.60 | 390500 |
| 2024-07-26 | 71.12 | $71.33 | 321317 |
| 2024-07-25 | 71.10 | $70.78 | 447432 |
| 2024-07-24 | 71.13 | $70.31 | 550800 |
| 2024-07-23 | 71.22 | $71.02 | 444810 |
| 2024-07-22 | 71.24 | $71.09 | 443000 |
| 2024-07-19 | 71.25 | $71.24 | 284631 |
| 2024-07-18 | 71.25 | $71.62 | 738000 |
| 2024-07-17 | 71.21 | $72.12 | 405700 |
| 2024-07-16 | 71.12 | $72.07 | 403834 |
| 2024-07-15 | 71.02 | $71.30 | 526300 |
| 2024-07-12 | 70.99 | $71.93 | 489100 |
| 2024-07-11 | 70.89 | $71.62 | 640584 |
| 2024-07-10 | 70.81 | $71.05 | 479128 |
| 2024-07-09 | 70.79 | $70.83 | 426900 |
| 2024-07-08 | 70.78 | $71.10 | 281600 |
| 2024-07-05 | 70.75 | $70.98 | 785800 |
| 2024-07-03 | 70.73 | $70.50 | 326522 |
| 2024-07-02 | 70.75 | $69.68 | 474200 |
| 2024-07-01 | 70.86 | $69.16 | 400533 |
| 2024-06-28 | 71.04 | $70.29 | 484200 |
| 2024-06-27 | 71.12 | $71.27 | 332700 |
| 2024-06-26 | 71.10 | $71.09 | 1.6M |
| 2024-06-25 | 71.11 | $71.85 | 410600 |
| 2024-06-24 | 71.03 | $71.81 | 304017 |
| 2024-06-21 | 70.95 | $71.66 | 310708 |
| 2024-06-20 | 70.87 | $71.60 | 1.9M |
| 2024-06-18 | 70.79 | $72.02 | 374100 |
| 2024-06-17 | 70.66 | $71.50 | 1.2M |
| 2024-06-14 | 70.58 | $72.06 | 698101 |
| 2024-06-13 | 70.42 | $71.71 | 461300 |
| 2024-06-12 | 70.28 | $70.99 | 421615 |
| 2024-06-11 | 70.21 | $70.46 | 262500 |
| 2024-06-10 | 70.18 | $69.94 | 297000 |
| 2024-06-07 | 70.21 | $70.31 | 485900 |
| 2024-06-06 | 70.20 | $71.40 | 432900 |
| 2024-06-05 | 70.07 | $71.48 | 1.3M |
| 2024-06-04 | 69.92 | $71.02 | 612042 |
| 2024-06-03 | 69.81 | $70.42 | 276723 |
| 2024-05-31 | 69.74 | $69.93 | 318200 |
| 2024-05-30 | 69.72 | $69.38 | 278800 |
| 2024-05-29 | 69.76 | $68.80 | 361600 |
| 2024-05-28 | 69.86 | $69.43 | 325307 |
| 2024-05-24 | 69.91 | $70.24 | 268500 |
| 2024-05-23 | 69.87 | $70.03 | 365171 |
| 2024-05-22 | 69.85 | $70.51 | 381300 |
| 2024-05-21 | 69.79 | $70.43 | 235227 |
| 2024-05-20 | 69.72 | $70.17 | 291241 |
| 2024-05-17 | 69.67 | $70.33 | 369479 |
| 2024-05-16 | 69.60 | $70.65 | 447325 |
| 2024-05-15 | 69.49 | $70.80 | 426118 |
| 2024-05-14 | 69.35 | $69.87 | 436648 |
| 2024-05-13 | 69.30 | $69.58 | 1.1M |
| 2024-05-10 | 69.27 | $69.47 | 429429 |
| 2024-05-09 | 69.25 | $69.80 | 351700 |
| 2024-05-08 | 69.19 | $69.58 | 328115 |
| 2024-05-07 | 69.15 | $69.86 | 446000 |
| 2024-05-06 | 69.07 | $69.67 | 435500 |
| 2024-05-03 | 69.01 | $69.37 | 720170 |
| 2024-05-02 | 68.97 | $68.72 | 908100 |
| 2024-05-01 | 69.00 | $68.32 | 520830 |
| 2024-04-30 | 69.07 | $68.17 | 413126 |
| 2024-04-29 | 69.16 | $68.70 | 315730 |
| 2024-04-26 | 69.21 | $68.20 | 435526 |
| 2024-04-25 | 69.32 | $67.85 | 747049 |
| 2024-04-24 | 69.47 | $68.19 | 522644 |
| 2024-04-23 | 69.61 | $68.65 | 518400 |
| 2024-04-22 | 69.71 | $68.59 | 622300 |
| 2024-04-19 | 69.82 | $68.55 | 614807 |
| 2024-04-18 | 69.96 | $68.38 | 511909 |
| 2024-04-17 | 70.12 | $68.66 | 470125 |
| 2024-04-16 | 70.28 | $68.04 | 759700 |
| 2024-04-15 | 70.51 | $68.38 | 625423 |
| 2024-04-12 | 70.74 | $69.43 | 724000 |
| 2024-04-11 | 70.88 | $69.21 | 1.0M |
| 2024-04-10 | 71.05 | $69.45 | 582600 |
| 2024-04-09 | 71.22 | $70.91 | 365644 |
| 2024-04-08 | 71.25 | $70.32 | 433530 |
| 2024-04-05 | 71.35 | $70.26 | 617160 |
| 2024-04-04 | 71.47 | $70.93 | 699400 |
| 2024-04-03 | 71.52 | $70.64 | 650800 |
| 2024-04-02 | 71.61 | $70.64 | 632424 |
| 2024-04-01 | 71.72 | $70.89 | 638000 |
| 2024-03-28 | 71.80 | $72.33 | 760900 |
| 2024-03-27 | 71.75 | $72.36 | 392913 |
| 2024-03-26 | 71.68 | $71.70 | 446900 |
| 2024-03-25 | 71.68 | $71.57 | 370300 |
| 2024-03-22 | 71.70 | $71.93 | 509619 |
| 2024-03-21 | 71.67 | $71.43 | 454400 |
| 2024-03-20 | 71.70 | $71.27 | 731618 |
| 2024-03-19 | 71.74 | $71.16 | 9.0M |
| 2024-03-18 | 71.80 | $70.98 | 861624 |
| 2024-03-15 | 71.89 | $71.21 | 484100 |
| 2024-03-14 | 71.96 | $71.21 | 455847 |
| 2024-03-13 | 72.04 | $72.07 | 907400 |
| 2024-03-12 | 72.04 | $72.30 | 1.7M |
| 2024-03-11 | 72.01 | $72.80 | 4.8M |
| 2024-03-08 | 71.92 | $72.72 | 695938 |
| 2024-03-07 | 71.84 | $72.69 | 777857 |
| 2024-03-06 | 71.75 | $72.68 | 1.3M |
| 2024-03-05 | 71.65 | $72.29 | 841831 |
| 2024-03-04 | 71.59 | $71.52 | 1.0M |
| 2024-03-01 | 71.59 | $71.75 | 2.1M |
| 2024-02-29 | 71.58 | $71.54 | 967400 |
| 2024-02-28 | 71.58 | $71.24 | 1.0M |
| 2024-02-27 | 71.62 | $71.04 | 880108 |
| 2024-02-26 | 71.68 | $71.34 | 799502 |
| 2024-02-23 | 71.71 | $71.60 | 1.0M |
| 2024-02-22 | 71.72 | $70.98 | 1.2M |
| 2024-02-21 | 71.80 | $70.77 | 540500 |
| 2024-02-20 | 71.91 | $71.09 | 409400 |
| 2024-02-16 | 72.00 | $70.97 | 404200 |
| 2024-02-15 | 72.10 | $71.31 | 383300 |
| 2024-02-14 | 72.19 | $70.98 | 439258 |
| 2024-02-13 | 72.31 | $70.55 | 479500 |
| 2024-02-12 | 72.50 | $71.66 | 679246 |
| 2024-02-09 | 72.59 | $71.59 | 1.1M |
| 2024-02-08 | 72.69 | $71.77 | 3.2M |
| 2024-02-07 | 72.79 | $72.30 | 555600 |
| 2024-02-06 | 72.84 | $72.61 | 679100 |
| 2024-02-05 | 72.87 | $72.04 | 966200 |
| 2024-02-02 | 72.95 | $73.21 | 982900 |
| 2024-02-01 | 72.93 | $74.40 | 2.1M |
| 2024-01-31 | 72.77 | $73.56 | 584100 |
| 2024-01-30 | 72.69 | $73.19 | 628271 |
| 2024-01-29 | 72.64 | $72.66 | 594500 |
| 2024-01-26 | 72.64 | $72.04 | 651300 |
| 2024-01-25 | 72.70 | $72.18 | 3.1M |
| 2024-01-24 | 72.75 | $71.65 | 563735 |
| 2024-01-23 | 72.87 | $72.01 | 485800 |
| 2024-01-22 | 72.96 | $72.47 | 1.1M |
| 2024-01-19 | 73.01 | $72.11 | 3.7M |
| 2024-01-18 | 73.10 | $71.94 | 550533 |
| 2024-01-17 | 73.23 | $72.46 | 395700 |
| 2024-01-16 | 73.31 | $72.52 | 669041 |
| 2024-01-12 | 73.39 | $73.68 | 1.1M |
| 2024-01-11 | 73.36 | $73.55 | 501100 |
| 2024-01-10 | 73.34 | $73.16 | 481932 |
| 2024-01-09 | 73.36 | $73.36 | 2.4M |
| 2024-01-08 | 73.36 | $73.44 | 451805 |
| 2024-01-05 | 73.35 | $72.71 | 715300 |
| 2024-01-04 | 73.42 | $73.30 | 740031 |
| 2024-01-03 | 73.43 | $74.11 | 1.0M |
| 2024-01-02 | 73.36 | $74.10 | 752576 |
| 2023-12-29 | 73.28 | $74.58 | 483060 |
| 2023-12-28 | 73.15 | $75.08 | 474104 |
| 2023-12-27 | 72.94 | $75.48 | 693700 |
| 2023-12-26 | 72.67 | $74.37 | 687600 |
| 2023-12-22 | 72.50 | $74.16 | 696700 |
| 2023-12-21 | 72.32 | $74.72 | 850800 |
| 2023-12-20 | 72.07 | $74.94 | 759421 |
| 2023-12-19 | 71.77 | $74.58 | 798400 |
| 2023-12-18 | 71.47 | $74.37 | 1.6M |
| 2023-12-15 | 71.16 | $74.84 | 827400 |
| 2023-12-14 | 70.78 | $74.85 | 1.2M |
| 2023-12-13 | 70.35 | $73.43 | 888300 |
| 2023-12-12 | 70.03 | $71.85 | 592108 |
| 2023-12-11 | 69.83 | $71.46 | 731800 |
| 2023-12-08 | 69.66 | $71.58 | 2.1M |
| 2023-12-07 | 69.46 | $72.09 | 1.2M |
| 2023-12-06 | 69.18 | $72.26 | 522443 |
| 2023-12-05 | 68.86 | $71.57 | 656800 |
| 2023-12-04 | 68.57 | $70.34 | 544300 |
| 2023-12-01 | 68.39 | $70.69 | 463729 |
| 2023-11-30 | 68.15 | $69.83 | 2.4M |
| 2023-11-29 | 67.97 | $70.47 | 2.4M |
| 2023-11-28 | 67.70 | $69.60 | 541543 |
| 2023-11-27 | 67.51 | $69.40 | 557944 |
| 2023-11-24 | 67.31 | $68.64 | 149120 |
| 2023-11-22 | 67.17 | $69.11 | 294608 |
| 2023-11-21 | 66.96 | $68.84 | 375200 |
| 2023-11-20 | 66.76 | $68.83 | 385839 |
| 2023-11-17 | 66.55 | $68.37 | 459561 |
| 2023-11-16 | 66.35 | $68.08 | 593482 |
| 2023-11-15 | 66.17 | $67.34 | 479500 |
| 2023-11-14 | 66.05 | $68.04 | 542312 |
| 2023-11-13 | 65.84 | $66.63 | 356128 |
| 2023-11-10 | 65.76 | $66.75 | 365945 |
| 2023-11-09 | 65.65 | $66.29 | 486105 |
| 2023-11-08 | 65.58 | $67.50 | 326303 |
| 2023-11-07 | 65.38 | $66.78 | 427900 |
| 2023-11-06 | 65.23 | $65.89 | 505500 |
| 2023-11-03 | 65.17 | $66.40 | 635935 |
| 2023-11-02 | 65.04 | $66.07 | 819200 |
| 2023-11-01 | 64.93 | $64.76 | 570339 |
| 2023-10-31 | 64.94 | $63.75 | 604000 |
| 2023-10-30 | 65.07 | $64.00 | 521713 |
| 2023-10-27 | 65.18 | $64.20 | 364332 |
| 2023-10-26 | 65.29 | $64.41 | 467511 |
| 2023-10-25 | 65.38 | $63.75 | 413252 |
| 2023-10-24 | 65.55 | $64.77 | 576000 |
| 2023-10-23 | 65.63 | $64.20 | 657141 |
| 2023-10-20 | 65.78 | $63.42 | 621200 |
| 2023-10-19 | 66.03 | $63.10 | 702204 |
| 2023-10-18 | 66.34 | $64.18 | 2.2M |
| 2023-10-17 | 66.57 | $64.78 | 398948 |
| 2023-10-16 | 66.76 | $65.53 | 320446 |
| 2023-10-13 | 66.88 | $66.29 | 520600 |
| 2023-10-12 | 66.95 | $65.50 | 395114 |
| 2023-10-11 | 67.10 | $66.87 | 246209 |
| 2023-10-10 | 67.12 | $65.88 | 419422 |
| 2023-10-09 | 67.25 | $65.87 | 380200 |
| 2023-10-06 | 67.40 | $64.70 | 1.1M |
| 2023-10-05 | 67.69 | $65.22 | 403937 |
| 2023-10-04 | 67.94 | $65.40 | 432000 |
| 2023-10-03 | 68.21 | $64.61 | 870246 |
| 2023-10-02 | 68.59 | $65.80 | 432800 |
| 2023-09-29 | 68.89 | $67.06 | 609800 |
| 2023-09-28 | 69.08 | $67.13 | 491000 |
| 2023-09-27 | 69.28 | $66.98 | 1.3M |
| 2023-09-26 | 69.52 | $67.32 | 676801 |
| 2023-09-25 | 69.76 | $67.60 | 440000 |
| 2023-09-22 | 69.98 | $68.89 | 512032 |
| 2023-09-21 | 70.10 | $68.43 | 702100 |
| 2023-09-20 | 70.27 | $69.74 | 289401 |
| 2023-09-19 | 70.33 | $69.60 | 395413 |
| 2023-09-18 | 70.41 | $69.96 | 329230 |
| 2023-09-15 | 70.46 | $69.64 | 304312 |
| 2023-09-14 | 70.54 | $69.94 | 352948 |
| 2023-09-13 | 70.60 | $70.28 | 251400 |
| 2023-09-12 | 70.64 | $70.13 | 208600 |
| 2023-09-11 | 70.69 | $69.98 | 325200 |
| 2023-09-08 | 70.77 | $70.40 | 372700 |
| 2023-09-07 | 70.81 | $70.17 | 363540 |
| 2023-09-06 | 70.87 | $69.91 | 319328 |
| 2023-09-05 | 70.97 | $69.82 | 418400 |
| 2023-09-01 | 71.10 | $70.64 | 402124 |
| 2023-08-31 | 71.14 | $71.84 | 283100 |
| 2023-08-30 | 71.07 | $71.50 | 293734 |
| 2023-08-29 | 71.02 | $71.63 | 394200 |
| 2023-08-28 | 70.96 | $70.89 | 231911 |
| 2023-08-25 | 70.97 | $70.76 | 436300 |
| 2023-08-24 | 70.99 | $70.55 | 304500 |
| 2023-08-23 | 71.04 | $70.97 | 296849 |
| 2023-08-22 | 71.04 | $69.42 | 287424 |
| 2023-08-21 | 71.21 | $69.00 | 1.0M |
| 2023-08-18 | 71.45 | $69.78 | 648700 |
| 2023-08-17 | 71.62 | $69.41 | 511319 |
| 2023-08-16 | 71.86 | $69.76 | 720500 |
| 2023-08-15 | 72.08 | $70.23 | 600400 |
| 2023-08-14 | 72.27 | $70.73 | 678051 |
| 2023-08-11 | 72.43 | $70.77 | 538335 |
| 2023-08-10 | 72.61 | $71.08 | 483700 |
| 2023-08-09 | 72.77 | $71.99 | 301213 |
| 2023-08-08 | 72.85 | $71.67 | 541100 |
| 2023-08-07 | 72.98 | $71.06 | 575800 |
| 2023-08-04 | 73.18 | $71.51 | 1.8M |
| 2023-08-03 | 73.35 | $70.47 | 577900 |
| 2023-08-02 | 73.66 | $71.74 | 607600 |
| 2023-08-01 | 73.86 | $72.45 | 605323 |
| 2023-07-31 | 74.01 | $73.82 | 433800 |
| 2023-07-28 | 74.03 | $73.57 | 332342 |
| 2023-07-27 | 74.07 | $73.04 | 394900 |
| 2023-07-26 | 74.18 | $74.36 | 598634 |
| 2023-07-25 | 74.16 | $74.16 | 687271 |
| 2023-07-24 | 74.16 | $74.25 | 309601 |
| 2023-07-21 | 74.15 | $74.47 | 330000 |
| 2023-07-20 | 74.12 | $74.28 | 608500 |
| 2023-07-19 | 74.10 | $75.19 | 365048 |
| 2023-07-18 | 73.99 | $74.42 | 500764 |
| 2023-07-17 | 73.94 | $74.12 | 444700 |
| 2023-07-14 | 73.93 | $74.01 | 456823 |
| 2023-07-13 | 73.92 | $74.60 | 315200 |
| 2023-07-12 | 73.85 | $73.83 | 670612 |
| 2023-07-11 | 73.85 | $73.01 | 386310 |
| 2023-07-10 | 73.94 | $72.66 | 493000 |
| 2023-07-07 | 74.07 | $72.40 | 595900 |
| 2023-07-06 | 74.24 | $72.57 | 3.8M |
| 2023-07-05 | 74.42 | $73.57 | 576900 |
| 2023-07-03 | 74.51 | $74.38 | 267224 |
| 2023-06-30 | 74.52 | $74.92 | 518731 |
| 2023-06-29 | 74.48 | $74.14 | 510504 |
| 2023-06-28 | 74.52 | $75.09 | 463342 |
| 2023-06-27 | 74.46 | $74.79 | 452821 |
| 2023-06-26 | 74.42 | $74.83 | 791701 |
| 2023-06-23 | 74.38 | $74.85 | 352910 |
| 2023-06-22 | 74.33 | $74.33 | 216525 |
| 2023-06-21 | 74.33 | $75.09 | 481121 |
| 2023-06-20 | 74.25 | $74.94 | 272500 |
| 2023-06-16 | 74.18 | $74.61 | 502558 |
| 2023-06-15 | 74.13 | $74.76 | 822900 |
| 2023-06-14 | 74.07 | $74.08 | 3.6M |
| 2023-06-13 | 74.07 | $73.62 | 456127 |
| 2023-06-12 | 74.12 | $74.14 | 456320 |
| 2023-06-09 | 74.11 | $73.89 | 386848 |
| 2023-06-08 | 74.14 | $74.01 | 481500 |
| 2023-06-07 | 74.15 | $73.25 | 457696 |
| 2023-06-06 | 74.24 | $74.25 | 339700 |
| 2023-06-05 | 74.24 | $73.89 | 1.2M |
| 2023-06-02 | 74.28 | $74.09 | 527428 |
| 2023-06-01 | 74.30 | $74.50 | 488400 |
| 2023-05-31 | 74.28 | $74.41 | 585236 |
| 2023-05-30 | 74.27 | $73.96 | 457144 |
| 2023-05-26 | 74.30 | $73.34 | 315900 |
| 2023-05-25 | 74.40 | $72.80 | 361344 |
| 2023-05-24 | 74.57 | $73.04 | 328100 |
| 2023-05-23 | 74.73 | $73.37 | 455547 |
| 2023-05-22 | 74.87 | $73.24 | 263600 |
| 2023-05-19 | 75.04 | $73.35 | 252600 |
| 2023-05-18 | 75.22 | $73.74 | 296702 |
| 2023-05-17 | 75.38 | $74.19 | 264600 |
| 2023-05-16 | 75.50 | $74.25 | 292645 |
| 2023-05-15 | 75.63 | $74.57 | 377200 |
| 2023-05-12 | 75.74 | $75.25 | 245721 |
| 2023-05-11 | 75.80 | $76.00 | 678100 |
| 2023-05-10 | 75.77 | $75.34 | 220408 |
| 2023-05-09 | 75.82 | $74.64 | 366223 |
| 2023-05-08 | 75.94 | $74.77 | 353300 |
| 2023-05-05 | 76.07 | $75.61 | 230826 |
| 2023-05-04 | 76.12 | $76.04 | 501100 |
| 2023-05-03 | 76.12 | $76.47 | 503714 |
| 2023-05-02 | 76.09 | $76.19 | 512051 |
| 2023-05-01 | 76.08 | $74.75 | 2.2M |
| 2023-04-28 | 76.22 | $76.89 | 384000 |
| 2023-04-27 | 76.14 | $75.97 | 423800 |
| 2023-04-26 | 76.16 | $76.44 | 510638 |
| 2023-04-25 | 76.13 | $77.02 | 351127 |
| 2023-04-24 | 76.04 | $76.22 | 215542 |
| 2023-04-21 | 76.02 | $75.68 | 211400 |
| 2023-04-20 | 76.06 | $75.85 | 267606 |
| 2023-04-19 | 76.08 | $75.38 | 185500 |
| 2023-04-18 | 76.15 | $75.71 | 222114 |
| 2023-04-17 | 76.20 | $75.31 | 1.1M |
| 2023-04-14 | 76.29 | $76.04 | 608948 |
| 2023-04-13 | 76.32 | $76.62 | 300928 |
| 2023-04-12 | 76.29 | $76.76 | 448800 |
| 2023-04-11 | 76.24 | $77.00 | 354200 |
| 2023-04-10 | 76.16 | $77.01 | 388000 |
| 2023-04-06 | 76.07 | $77.78 | 2.0M |
| 2023-04-05 | 75.89 | $77.69 | 1.6M |
| 2023-04-04 | 75.70 | $77.04 | 510925 |
| 2023-04-03 | 75.56 | $76.84 | 945200 |
| 2023-03-31 | 75.42 | $76.64 | 336800 |
| 2023-03-30 | 75.30 | $75.68 | 381300 |
| 2023-03-29 | 75.26 | $75.39 | 406712 |
| 2023-03-28 | 75.24 | $75.23 | 559300 |
| 2023-03-27 | 75.24 | $75.23 | 512821 |
| 2023-03-24 | 75.24 | $76.57 | 192700 |
| 2023-03-23 | 75.10 | $76.33 | 195007 |
| 2023-03-22 | 74.97 | $76.17 | 190354 |
| 2023-03-21 | 74.85 | $75.49 | 2.0M |
| 2023-03-20 | 74.78 | $75.71 | 513983 |
| 2023-03-17 | 74.68 | $76.19 | 215805 |
| 2023-03-16 | 74.53 | $75.54 | 450780 |
| 2023-03-15 | 74.42 | $75.88 | 626708 |
| 2023-03-14 | 74.26 | $74.70 | 495400 |
| 2023-03-13 | 74.22 | $75.44 | 461316 |
| 2023-03-10 | 74.09 | $75.31 | 478845 |
| 2023-03-09 | 73.96 | $73.34 | 239516 |
| 2023-03-08 | 74.03 | $73.33 | 362800 |
| 2023-03-07 | 74.10 | $73.36 | 334300 |
| 2023-03-06 | 74.18 | $73.22 | 260400 |
| 2023-03-03 | 74.28 | $73.68 | 253148 |
| 2023-03-02 | 74.34 | $72.23 | 911934 |
| 2023-03-01 | 74.57 | $72.56 | 484900 |
| 2023-02-28 | 74.78 | $73.49 | 413538 |
| 2023-02-27 | 74.91 | $73.28 | 696314 |
| 2023-02-24 | 75.08 | $73.30 | 979142 |
| 2023-02-23 | 75.27 | $74.03 | 583415 |
| 2023-02-22 | 75.40 | $73.30 | 3.7M |
| 2023-02-21 | 75.62 | $72.91 | 223718 |
| 2023-02-17 | 75.91 | $74.27 | 221307 |
| 2023-02-16 | 76.08 | $73.84 | 347410 |
| 2023-02-15 | 76.32 | $74.77 | 332600 |
| 2023-02-14 | 76.48 | $75.37 | 319631 |
| 2023-02-13 | 76.60 | $75.44 | 469300 |
| 2023-02-10 | 76.72 | $75.03 | 396028 |
| 2023-02-09 | 76.90 | $75.70 | 598418 |
| 2023-02-08 | 77.02 | $76.53 | 585413 |
| 2023-02-07 | 77.07 | $76.31 | 882500 |
| 2023-02-06 | 77.15 | $76.87 | 2.6M |
| 2023-02-03 | 77.18 | $77.45 | 624339 |
| 2023-02-02 | 77.16 | $78.61 | 970149 |
| 2023-02-01 | 77.00 | $78.46 | 460200 |
| 2023-01-31 | 76.85 | $77.70 | 279100 |
| 2023-01-30 | 76.76 | $77.10 | 473321 |
| 2023-01-27 | 76.72 | $77.42 | 356323 |
| 2023-01-26 | 76.65 | $77.69 | 348512 |
| 2023-01-25 | 76.54 | $77.78 | 1.2M |
| 2023-01-24 | 76.41 | $77.81 | 2.2M |
| 2023-01-23 | 76.26 | $76.89 | 437110 |
| 2023-01-20 | 76.20 | $77.29 | 1.7M |
| 2023-01-19 | 76.08 | $78.12 | 1.1M |
| 2023-01-18 | 75.87 | $78.40 | 514200 |
| 2023-01-17 | 75.60 | $76.96 | 3.1M |
| 2023-01-13 | 75.46 | $77.44 | 167948 |
| 2023-01-12 | 75.25 | $77.86 | 479731 |
| 2023-01-11 | 74.97 | $76.52 | 436900 |
| 2023-01-10 | 74.81 | $75.68 | 2.5M |
| 2023-01-09 | 74.72 | $76.31 | 1.6M |
| 2023-01-06 | 74.55 | $75.93 | 303800 |
| 2023-01-05 | 74.40 | $74.47 | 234843 |
| 2023-01-04 | 74.40 | $74.26 | 342430 |
| 2023-01-03 | 74.41 | $73.37 | 444836 |
| 2022-12-30 | 74.52 | $72.44 | 332747 |
| 2022-12-29 | 74.74 | $73.14 | 242118 |
| 2022-12-28 | 74.91 | $72.44 | 477343 |
| 2022-12-27 | 75.17 | $72.79 | 358643 |
| 2022-12-23 | 75.42 | $74.19 | 410229 |
| 2022-12-22 | 75.55 | $75.14 | 550245 |
| 2022-12-21 | 75.59 | $75.09 | 337900 |
| 2022-12-20 | 75.65 | $74.60 | 680147 |
| 2022-12-19 | 75.76 | $75.92 | 659165 |
| 2022-12-16 | 75.74 | $77.12 | 461949 |
| 2022-12-15 | 75.59 | $77.82 | 526813 |
| 2022-12-14 | 75.36 | $77.63 | 456503 |
| 2022-12-13 | 75.12 | $77.32 | 321600 |
| 2022-12-12 | 74.89 | $76.56 | 512400 |
| 2022-12-09 | 74.71 | $76.60 | 441600 |
| 2022-12-08 | 74.51 | $77.91 | 289445 |
| 2022-12-07 | 74.16 | $78.06 | 577823 |
| 2022-12-06 | 73.75 | $76.73 | 383623 |
| 2022-12-05 | 73.43 | $76.03 | 1.2M |
| 2022-12-02 | 73.16 | $76.90 | 204234 |
| 2022-12-01 | 72.76 | $76.13 | 570430 |
| 2022-11-30 | 72.41 | $74.63 | 669600 |
| 2022-11-29 | 72.18 | $73.83 | 410400 |
| 2022-11-28 | 72.00 | $74.46 | 382500 |
| 2022-11-25 | 71.74 | $74.67 | 120500 |
| 2022-11-23 | 71.43 | $74.65 | 471100 |
| 2022-11-22 | 71.10 | $73.56 | 357800 |
| 2022-11-21 | 70.84 | $72.56 | 464100 |
| 2022-11-18 | 70.66 | $72.55 | 312702 |
| 2022-11-17 | 70.46 | $72.79 | 399980 |
| 2022-11-16 | 70.21 | $73.24 | 519800 |
| 2022-11-15 | 69.89 | $72.01 | 621200 |
| 2022-11-14 | 69.67 | $70.81 | 265600 |
| 2022-11-11 | 69.55 | $71.19 | 303914 |
| 2022-11-10 | 69.37 | $71.04 | 719300 |
| 2022-11-09 | 69.20 | $68.16 | 353413 |
| 2022-11-08 | 69.31 | $68.27 | 591965 |
| 2022-11-07 | 69.42 | $67.77 | 278857 |
| 2022-11-04 | 69.59 | $68.29 | 438604 |
| 2022-11-03 | 69.73 | $68.80 | 305700 |
| 2022-11-02 | 69.83 | $69.11 | 825742 |
| 2022-11-01 | 69.90 | $69.48 | 1.3M |
| 2022-10-31 | 69.95 | $69.00 | 275846 |
| 2022-10-28 | 70.05 | $69.49 | 269800 |
| 2022-10-27 | 70.10 | $69.65 | 458400 |
| 2022-10-26 | 70.15 | $69.06 | 546544 |
| 2022-10-25 | 70.27 | $68.45 | 454100 |
| 2022-10-24 | 70.46 | $66.85 | 677805 |
| 2022-10-21 | 70.84 | $67.15 | 486036 |
| 2022-10-20 | 71.23 | $67.71 | 667600 |
| 2022-10-19 | 71.60 | $68.71 | 525600 |
| 2022-10-18 | 71.90 | $69.85 | 619400 |
| 2022-10-17 | 72.12 | $69.71 | 453400 |
| 2022-10-14 | 72.37 | $69.47 | 494200 |
| 2022-10-13 | 72.67 | $70.32 | 720063 |
| 2022-10-12 | 72.92 | $70.38 | 1.2M |
| 2022-10-11 | 73.19 | $70.41 | 632400 |
| 2022-10-10 | 73.48 | $70.11 | 271333 |
| 2022-10-07 | 73.84 | $71.25 | 607700 |
| 2022-10-06 | 74.11 | $72.18 | 668400 |
| 2022-10-05 | 74.31 | $72.28 | 595000 |
| 2022-10-04 | 74.53 | $73.12 | 863000 |
| 2022-10-03 | 74.67 | $72.91 | 703727 |
| 2022-09-30 | 74.86 | $71.95 | 556900 |
| 2022-09-29 | 75.17 | $72.37 | 349003 |
| 2022-09-28 | 75.46 | $72.88 | 697209 |
| 2022-09-27 | 75.73 | $70.98 | 799200 |
| 2022-09-26 | 76.23 | $72.71 | 840300 |
| 2022-09-23 | 76.60 | $74.31 | 893403 |
| 2022-09-22 | 76.84 | $74.20 | 456413 |
| 2022-09-21 | 77.12 | $75.69 | 395500 |
| 2022-09-20 | 77.27 | $75.04 | 285570 |
| 2022-09-19 | 77.51 | $75.93 | 185611 |
| 2022-09-16 | 77.67 | $75.75 | 241218 |
| 2022-09-15 | 77.88 | $76.12 | 249300 |
| 2022-09-14 | 78.06 | $76.44 | 393900 |
| 2022-09-13 | 78.23 | $76.02 | 643933 |
| 2022-09-12 | 78.46 | $76.37 | 562400 |
| 2022-09-09 | 78.69 | $76.80 | 190730 |
| 2022-09-08 | 78.88 | $76.61 | 245654 |
| 2022-09-07 | 79.12 | $76.98 | 192600 |
| 2022-09-06 | 79.35 | $75.76 | 558500 |
| 2022-09-02 | 79.73 | $77.31 | 235800 |
| 2022-09-01 | 79.98 | $77.16 | 421416 |
| 2022-08-31 | 80.28 | $78.39 | 352100 |
| 2022-08-30 | 80.48 | $79.24 | 255200 |
| 2022-08-29 | 80.61 | $79.11 | 193100 |
| 2022-08-26 | 80.76 | $79.93 | 357001 |
| 2022-08-25 | 80.85 | $79.97 | 234300 |
| 2022-08-24 | 80.94 | $78.86 | 250215 |
| 2022-08-23 | 81.16 | $79.32 | 436200 |
| 2022-08-22 | 81.36 | $79.32 | 289005 |
| 2022-08-19 | 81.57 | $79.87 | 292200 |
| 2022-08-18 | 81.75 | $81.12 | 184826 |
| 2022-08-17 | 81.82 | $80.89 | 488500 |
| 2022-08-16 | 81.92 | $81.89 | 441214 |
| 2022-08-15 | 81.92 | $81.95 | 330100 |
| 2022-08-12 | 81.92 | $82.07 | 217036 |
| 2022-08-11 | 81.90 | $80.95 | 283700 |
| 2022-08-10 | 82.00 | $82.53 | 615100 |
| 2022-08-09 | 81.94 | $82.23 | 170400 |
| 2022-08-08 | 81.91 | $82.51 | 472200 |
| 2022-08-05 | 81.85 | $81.90 | 103800 |
| 2022-08-04 | 81.84 | $83.43 | 356400 |
| 2022-08-03 | 81.68 | $83.41 | 242818 |
| 2022-08-02 | 81.50 | $82.17 | 267800 |
| 2022-08-01 | 81.42 | $83.52 | 299300 |
| 2022-07-29 | 81.20 | $83.01 | 331600 |
| 2022-07-28 | 81.01 | $82.68 | 396448 |
| 2022-07-27 | 80.84 | $82.03 | 393792 |
| 2022-07-26 | 80.71 | $81.96 | 265216 |
| 2022-07-25 | 80.58 | $81.82 | 223627 |
| 2022-07-22 | 80.45 | $82.69 | 231223 |
| 2022-07-21 | 80.22 | $81.59 | 360600 |
| 2022-07-20 | 80.07 | $80.44 | 487200 |
| 2022-07-19 | 80.03 | $80.21 | 727935 |
| 2022-07-18 | 80.01 | $80.24 | 336900 |
| 2022-07-15 | 79.99 | $80.89 | 162926 |
| 2022-07-14 | 79.90 | $80.29 | 205700 |
| 2022-07-13 | 79.85 | $81.07 | 554243 |
| 2022-07-12 | 79.73 | $80.20 | 339200 |
| 2022-07-11 | 79.68 | $79.89 | 316900 |
| 2022-07-08 | 79.65 | $79.01 | 220000 |
| 2022-07-07 | 79.72 | $79.53 | 399715 |
| 2022-07-06 | 79.74 | $79.95 | 279950 |
| 2022-07-05 | 79.72 | $80.74 | 412011 |
| 2022-07-01 | 79.61 | $80.49 | 477119 |
| 2022-06-30 | 79.52 | $79.72 | 288509 |
| 2022-06-29 | 79.50 | $79.25 | 466400 |
| 2022-06-28 | 79.52 | $78.42 | 203826 |
| 2022-06-27 | 79.64 | $78.32 | 451700 |
| 2022-06-24 | 79.78 | $79.18 | 306100 |
| 2022-06-23 | 79.84 | $79.53 | 572829 |
| 2022-06-22 | 79.88 | $78.86 | 496400 |
| 2022-06-21 | 79.98 | $77.48 | 378100 |
| 2022-06-17 | 80.25 | $78.78 | 249401 |
| 2022-06-16 | 80.40 | $78.64 | 301138 |
| 2022-06-15 | 80.59 | $78.07 | 447636 |
| 2022-06-14 | 80.85 | $76.82 | 506609 |
| 2022-06-13 | 81.28 | $77.45 | 549033 |
| 2022-06-10 | 81.68 | $79.84 | 400200 |
| 2022-06-09 | 81.87 | $80.51 | 226000 |
| 2022-06-08 | 82.02 | $80.71 | 356400 |
| 2022-06-07 | 82.15 | $81.43 | 318100 |
| 2022-06-06 | 82.23 | $80.69 | 280600 |
| 2022-06-03 | 82.39 | $81.82 | 263031 |
| 2022-06-02 | 82.45 | $82.07 | 300600 |
| 2022-06-01 | 82.49 | $82.14 | 277431 |
| 2022-05-31 | 82.53 | $82.60 | 281129 |
| 2022-05-27 | 82.52 | $83.72 | 290518 |
| 2022-05-26 | 82.39 | $83.32 | 253616 |
| 2022-05-25 | 82.30 | $83.50 | 512660 |
| 2022-05-24 | 82.17 | $82.95 | 462739 |
| 2022-05-23 | 82.09 | $81.34 | 468642 |
| 2022-05-20 | 82.17 | $82.12 | 351800 |
| 2022-05-19 | 82.17 | $81.38 | 529106 |
| 2022-05-18 | 82.26 | $81.15 | 785500 |
| 2022-05-17 | 82.37 | $80.13 | 454916 |
| 2022-05-16 | 82.61 | $80.80 | 282638 |
| 2022-05-13 | 82.80 | $80.76 | 234631 |
| 2022-05-12 | 83.01 | $81.71 | 573114 |
| 2022-05-11 | 83.15 | $81.69 | 454500 |
| 2022-05-10 | 83.30 | $80.65 | 522329 |
| 2022-05-09 | 83.58 | $80.03 | 501300 |
| 2022-05-06 | 83.96 | $79.70 | 264400 |
| 2022-05-05 | 84.40 | $80.78 | 524237 |
| 2022-05-04 | 84.79 | $82.94 | 1.9M |
| 2022-05-03 | 84.98 | $82.11 | 393624 |
| 2022-05-02 | 85.28 | $81.44 | 595519 |
| 2022-04-29 | 85.69 | $82.65 | 170607 |
| 2022-04-28 | 86.01 | $83.91 | 278410 |
| 2022-04-27 | 86.23 | $83.73 | 2.9M |
| 2022-04-26 | 86.49 | $84.75 | 556331 |
| 2022-04-25 | 86.67 | $84.47 | 444919 |
| 2022-04-22 | 86.91 | $83.40 | 243015 |
| 2022-04-21 | 87.28 | $83.67 | 586309 |
| 2022-04-20 | 87.65 | $84.61 | 518300 |
| 2022-04-19 | 87.98 | $83.29 | 528800 |
| 2022-04-18 | 88.47 | $83.89 | 518100 |
| 2022-04-14 | 88.95 | $84.77 | 234300 |
| 2022-04-13 | 89.39 | $86.14 | 477807 |
| 2022-04-12 | 89.73 | $85.71 | 699822 |
| 2022-04-11 | 90.16 | $85.85 | 727200 |
| 2022-04-08 | 90.61 | $87.09 | 295100 |
| 2022-04-07 | 90.98 | $88.24 | 735700 |
| 2022-04-06 | 91.27 | $88.92 | 597405 |
| 2022-04-05 | 91.52 | $89.65 | 511700 |
| 2022-04-04 | 91.71 | $91.64 | 381138 |
| 2022-04-01 | 91.72 | $91.91 | 387738 |
| 2022-03-31 | 91.70 | $91.69 | 270532 |
| 2022-03-30 | 91.70 | $91.50 | 552400 |
| 2022-03-29 | 91.72 | $91.17 | 3.9M |
| 2022-03-28 | 91.78 | $90.43 | 277743 |
| 2022-03-25 | 91.92 | $89.51 | 166345 |
| 2022-03-24 | 92.18 | $90.61 | 277521 |
| 2022-03-23 | 92.34 | $90.76 | 265739 |
| 2022-03-22 | 92.51 | $89.67 | 1.6M |
| 2022-03-21 | 92.81 | $90.48 | 428200 |
| 2022-03-18 | 93.05 | $92.41 | 424229 |
| 2022-03-17 | 93.12 | $91.63 | 304142 |
| 2022-03-16 | 93.27 | $91.23 | 770906 |
| 2022-03-15 | 93.49 | $90.35 | 1.7M |
| 2022-03-14 | 93.82 | $89.82 | 372700 |
| 2022-03-11 | 94.24 | $91.65 | 153600 |
| 2022-03-10 | 94.51 | $91.59 | 577200 |
| 2022-03-09 | 94.82 | $92.87 | 352200 |
| 2022-03-08 | 95.03 | $93.38 | 584500 |
| 2022-03-07 | 95.20 | $94.20 | 779400 |
| 2022-03-04 | 95.31 | $95.27 | 193811 |
| 2022-03-03 | 95.31 | $94.29 | 657200 |
| 2022-03-02 | 95.42 | $93.73 | 412106 |
| 2022-03-01 | 95.59 | $96.24 | 585905 |
| 2022-02-28 | 95.53 | $95.72 | 291600 |
| 2022-02-25 | 95.51 | $94.25 | 209000 |
| 2022-02-24 | 95.64 | $93.85 | 359508 |
| 2022-02-23 | 95.83 | $93.57 | 241200 |
| 2022-02-22 | 96.06 | $94.77 | 153600 |
| 2022-02-18 | 96.20 | $94.70 | 175500 |
| 2022-02-17 | 96.36 | $94.11 | 181432 |
| 2022-02-16 | 96.60 | $93.75 | 339535 |
| 2022-02-15 | 96.89 | $93.59 | 280100 |
| 2022-02-14 | 97.24 | $94.42 | 214046 |
| 2022-02-11 | 97.54 | $95.23 | 285900 |
| 2022-02-10 | 97.78 | $94.49 | 251300 |
| 2022-02-09 | 98.13 | $95.87 | 244643 |
| 2022-02-08 | 98.37 | $95.65 | 2.9M |
| 2022-02-07 | 98.65 | $96.27 | 392935 |
| 2022-02-04 | 98.90 | $96.22 | 359615 |
| 2022-02-03 | 99.19 | $97.52 | 460221 |
| 2022-02-02 | 99.36 | $98.32 | 347900 |
| 2022-02-01 | 99.47 | $98.18 | 557100 |
| 2022-01-31 | 99.61 | $98.53 | 401335 |
| 2022-01-28 | 99.72 | $98.73 | 269200 |
| 2022-01-27 | 99.83 | $98.60 | 664200 |
| 2022-01-26 | 99.95 | $97.77 | 3.9M |
| 2022-01-25 | 100.18 | $98.55 | 245600 |
| 2022-01-24 | 100.36 | $98.92 | 718411 |
| 2022-01-21 | 100.51 | $99.68 | 216534 |
| 2022-01-20 | 100.59 | $98.47 | 165441 |
| 2022-01-19 | 100.82 | $98.44 | 1.4M |
| 2022-01-18 | 101.07 | $97.84 | 459800 |
| 2022-01-14 | 101.41 | $99.22 | 345439 |
| 2022-01-13 | 101.64 | $100.58 | 296440 |
| 2022-01-12 | 101.75 | $100.08 | 1.6M |
| 2022-01-11 | 101.93 | $100.17 | 334638 |
| 2022-01-10 | 102.11 | $99.71 | 579220 |
| 2022-01-07 | 102.36 | $99.60 | 240600 |
| 2022-01-06 | 102.65 | $100.26 | 319940 |
| 2022-01-05 | 102.91 | $100.32 | 652600 |
| 2022-01-04 | 103.18 | $100.81 | 426300 |
| 2022-01-03 | 103.43 | $101.14 | 937731 |
| 2021-12-31 | 103.67 | $102.92 | 1.9M |
| 2021-12-30 | 103.75 | $102.89 | 163721 |
| 2021-12-29 | 103.84 | $102.49 | 312600 |
| 2021-12-28 | 103.98 | $103.33 | 153926 |
| 2021-12-27 | 104.05 | $103.51 | 168000 |
| 2021-12-23 | 104.11 | $103.39 | 158236 |
| 2021-12-22 | 104.18 | $104.29 | 166705 |
| 2021-12-21 | 104.17 | $103.75 | 188900 |
| 2021-12-20 | 104.21 | $104.18 | 175600 |
| 2021-12-17 | 104.22 | $104.61 | 134705 |
| 2021-12-16 | 104.18 | $103.89 | 207900 |
| 2021-12-15 | 104.21 | $104.27 | 181300 |
| 2021-12-14 | 104.20 | $104.45 | 177500 |
| 2021-12-13 | 104.17 | $104.82 | 239600 |
| 2021-12-10 | 104.11 | $103.91 | 199330 |
| 2021-12-09 | 104.13 | $103.85 | 505209 |
| 2021-12-08 | 104.16 | $103.77 | 358000 |
| 2021-12-07 | 104.20 | $105.07 | 446708 |
| 2021-12-06 | 104.10 | $105.43 | 478100 |
| 2021-12-03 | 103.96 | $106.41 | 1.4M |
| 2021-12-02 | 103.71 | $105.22 | 1.0M |
| 2021-12-01 | 103.55 | $104.95 | 1.8M |
| 2021-11-30 | 103.40 | $104.74 | 607600 |
| 2021-11-29 | 103.26 | $104.01 | 182400 |
| 2021-11-26 | 103.18 | $104.17 | 123321 |
| 2021-11-24 | 103.08 | $102.62 | 455721 |
| 2021-11-23 | 103.12 | $101.50 | 136100 |
| 2021-11-22 | 103.30 | $102.77 | 456237 |
| 2021-11-19 | 103.35 | $103.90 | 4.1M |
| 2021-11-18 | 103.29 | $103.02 | 125664 |
| 2021-11-17 | 103.32 | $102.68 | 144828 |
| 2021-11-16 | 103.39 | $101.99 | 239500 |
| 2021-11-15 | 103.54 | $102.26 | 180439 |
| 2021-11-12 | 103.67 | $103.53 | 118900 |
| 2021-11-11 | 103.69 | $103.88 | 127940 |
| 2021-11-10 | 103.67 | $104.17 | 257945 |
| 2021-11-09 | 103.61 | $105.70 | 375700 |
| 2021-11-08 | 103.39 | $104.86 | 228900 |
| 2021-11-05 | 103.24 | $105.12 | 258116 |
| 2021-11-04 | 103.04 | $103.78 | 461434 |
| 2021-11-03 | 102.96 | $102.92 | 241100 |
| 2021-11-02 | 102.97 | $103.70 | 218112 |
| 2021-11-01 | 102.89 | $103.29 | 236900 |
| 2021-10-29 | 102.85 | $103.85 | 262417 |
| 2021-10-28 | 102.74 | $103.78 | 224300 |
| 2021-10-27 | 102.63 | $104.11 | 206300 |
| 2021-10-26 | 102.48 | $102.78 | 154147 |
| 2021-10-25 | 102.45 | $101.95 | 155944 |
| 2021-10-22 | 102.50 | $102.04 | 240947 |
| 2021-10-21 | 102.55 | $101.16 | 170200 |
| 2021-10-20 | 102.69 | $101.27 | 253934 |
| 2021-10-19 | 102.84 | $101.86 | 219800 |
| 2021-10-18 | 102.94 | $102.96 | 179742 |
| 2021-10-15 | 102.94 | $102.82 | 124500 |
| 2021-10-14 | 102.96 | $103.21 | 278319 |
| 2021-10-13 | 102.93 | $102.79 | 296809 |
| 2021-10-12 | 102.94 | $101.76 | 413019 |
| 2021-10-11 | 103.07 | $100.51 | 306504 |
| 2021-10-08 | 103.34 | $100.67 | 542400 |
| 2021-10-07 | 103.62 | $101.46 | 420711 |
| 2021-10-06 | 103.84 | $102.26 | 318500 |
| 2021-10-05 | 104.01 | $101.96 | 240600 |
| 2021-10-04 | 104.23 | $102.74 | 304001 |
| 2021-10-01 | 104.38 | $102.96 | 499947 |
| 2021-09-30 | 104.53 | $102.33 | 520400 |
| 2021-09-29 | 104.76 | $102.51 | 238800 |
| 2021-09-28 | 105.00 | $102.41 | 277016 |
| 2021-09-27 | 105.28 | $104.15 | 342200 |
| 2021-09-24 | 105.39 | $104.37 | 224000 |
| 2021-09-23 | 105.50 | $105.01 | 307332 |
| 2021-09-22 | 105.55 | $106.66 | 227300 |
| 2021-09-21 | 105.44 | $106.11 | 255114 |
| 2021-09-20 | 105.37 | $106.03 | 254100 |
| 2021-09-17 | 105.30 | $105.34 | 272500 |
| 2021-09-16 | 105.29 | $105.77 | 384639 |
| 2021-09-15 | 105.24 | $106.00 | 174307 |
| 2021-09-14 | 105.16 | $106.31 | 291800 |
| 2021-09-13 | 105.04 | $105.46 | 243441 |
| 2021-09-10 | 105.00 | $105.01 | 316400 |
| 2021-09-09 | 104.99 | $105.65 | 501100 |
| 2021-09-08 | 104.92 | $104.50 | 214010 |
| 2021-09-07 | 104.97 | $103.87 | 544800 |
| 2021-09-03 | 105.08 | $104.73 | 610700 |
| 2021-09-02 | 105.12 | $105.37 | 245244 |
| 2021-09-01 | 105.10 | $105.05 | 171600 |
| 2021-08-31 | 105.10 | $105.23 | 521230 |
| 2021-08-30 | 105.09 | $105.70 | 288239 |
| 2021-08-27 | 105.02 | $105.41 | 162800 |
| 2021-08-26 | 104.98 | $104.70 | 144826 |
| 2021-08-25 | 105.01 | $104.63 | 236000 |
| 2021-08-24 | 105.05 | $105.17 | 237400 |
| 2021-08-23 | 105.04 | $105.77 | 215200 |
| 2021-08-20 | 104.96 | $105.76 | 257900 |
| 2021-08-19 | 104.88 | $105.59 | 179510 |
| 2021-08-18 | 104.80 | $105.04 | 263000 |
| 2021-08-17 | 104.78 | $104.98 | 143100 |
| 2021-08-16 | 104.76 | $105.12 | 341300 |
| 2021-08-13 | 104.72 | $104.88 | 300220 |
| 2021-08-12 | 104.70 | $103.75 | 217714 |
| 2021-08-11 | 104.80 | $103.61 | 207500 |
| 2021-08-10 | 104.93 | $103.50 | 204739 |
| 2021-08-09 | 105.08 | $103.85 | 266312 |
| 2021-08-06 | 105.21 | $104.50 | 243300 |
| 2021-08-05 | 105.28 | $105.86 | 207900 |
| 2021-08-04 | 105.22 | $106.46 | 254028 |
| 2021-08-03 | 105.09 | $106.26 | 239335 |
| 2021-08-02 | 104.97 | $106.08 | 232735 |
| 2021-07-30 | 104.85 | $105.86 | 176000 |
| 2021-07-29 | 104.75 | $105.55 | 208000 |
| 2021-07-28 | 104.66 | $105.98 | 182000 |
| 2021-07-27 | 104.52 | $105.80 | 673400 |
| 2021-07-26 | 104.39 | $104.99 | 265825 |
| 2021-07-23 | 104.32 | $105.29 | 301032 |
| 2021-07-22 | 104.22 | $105.65 | 261900 |
| 2021-07-21 | 104.07 | $104.92 | 335300 |
| 2021-07-20 | 103.98 | $105.87 | 247803 |
| 2021-07-19 | 103.78 | $106.34 | 494997 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
67.94
2026-07-16
Close Price
$67.38
Vol: 631015
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
64.43
Average
76.48
Maximum
105.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 67.94 | $67.38 | 631015 |
| 2026-07-15 | 68.04 | $67.39 | 804942 |
| 2026-07-14 | 68.14 | $67.20 | 1.1M |
| 2026-07-13 | 68.27 | $67.07 | 844928 |
| 2026-07-10 | 68.42 | $67.48 | 940151 |
| 2026-07-09 | 68.53 | $67.54 | 891603 |
| 2026-07-08 | 68.64 | $67.48 | 841617 |
| 2026-07-07 | 68.75 | $67.64 | 984013 |
| 2026-07-06 | 68.86 | $68.35 | 541600 |
| 2026-07-02 | 68.89 | $68.42 | 826834 |
| 2026-07-01 | 68.92 | $68.35 | 445000 |
| 2026-06-30 | 68.96 | $68.93 | 609625 |
| 2026-06-29 | 68.94 | $69.60 | 464310 |
| 2026-06-26 | 68.85 | $69.48 | 640411 |
| 2026-06-25 | 68.77 | $69.50 | 588300 |
| 2026-06-24 | 68.68 | $69.49 | 694900 |
| 2026-06-23 | 68.58 | $68.84 | 442024 |
| 2026-06-22 | 68.55 | $68.71 | 579200 |
| 2026-06-18 | 68.52 | $69.09 | 423919 |
| 2026-06-17 | 68.44 | $68.78 | 613333 |
| 2026-06-16 | 68.39 | $68.88 | 558141 |
| 2026-06-15 | 68.32 | $68.62 | 309650 |
| 2026-06-12 | 68.26 | $68.63 | 745135 |
| 2026-06-11 | 68.21 | $68.76 | 895753 |
| 2026-06-10 | 68.13 | $67.94 | 378829 |
| 2026-06-09 | 68.14 | $68.15 | 419939 |
| 2026-06-08 | 68.12 | $67.79 | 563903 |
| 2026-06-05 | 68.15 | $68.05 | 416800 |
| 2026-06-04 | 68.15 | $68.48 | 342019 |
| 2026-06-03 | 68.11 | $68.35 | 717049 |
| 2026-06-02 | 68.09 | $68.56 | 1.5M |
| 2026-06-01 | 68.04 | $68.47 | 658035 |
| 2026-05-29 | 68.00 | $68.75 | 547813 |
| 2026-05-28 | 67.93 | $68.67 | 503960 |
| 2026-05-27 | 67.86 | $68.37 | 565100 |
| 2026-05-26 | 67.83 | $68.21 | 425700 |
| 2026-05-22 | 67.82 | $67.90 | 803139 |
| 2026-05-21 | 67.84 | $67.61 | 797502 |
| 2026-05-20 | 67.89 | $67.38 | 1.0M |
| 2026-05-19 | 67.98 | $66.65 | 889859 |
| 2026-05-18 | 68.15 | $67.10 | 953715 |
| 2026-05-15 | 68.28 | $67.23 | 658900 |
| 2026-05-14 | 68.42 | $68.05 | 425800 |
| 2026-05-13 | 68.48 | $67.99 | 482700 |
| 2026-05-12 | 68.55 | $68.06 | 391853 |
| 2026-05-11 | 68.62 | $68.43 | 397819 |
| 2026-05-08 | 68.66 | $68.77 | 406610 |
| 2026-05-07 | 68.66 | $68.40 | 506400 |
| 2026-05-06 | 68.71 | $68.77 | 436000 |
| 2026-05-05 | 68.72 | $68.25 | 559647 |
| 2026-05-04 | 68.79 | $67.89 | 984400 |
| 2026-05-01 | 68.89 | $68.31 | 1.0M |
| 2026-04-30 | 68.96 | $68.36 | 612320 |
| 2026-04-29 | 69.02 | $68.34 | 697100 |
| 2026-04-28 | 69.09 | $68.87 | 400800 |
| 2026-04-27 | 69.10 | $68.83 | 327425 |
| 2026-04-24 | 69.11 | $69.14 | 1.5M |
| 2026-04-23 | 69.09 | $69.04 | 678648 |
| 2026-04-22 | 69.08 | $69.23 | 380200 |
| 2026-04-21 | 69.04 | $69.04 | 582134 |
| 2026-04-20 | 69.02 | $69.41 | 697648 |
| 2026-04-17 | 68.96 | $69.42 | 511706 |
| 2026-04-16 | 68.89 | $68.89 | 474239 |
| 2026-04-15 | 68.88 | $69.31 | 397400 |
| 2026-04-14 | 68.82 | $69.45 | 412936 |
| 2026-04-13 | 68.75 | $69.12 | 352102 |
| 2026-04-10 | 68.71 | $68.91 | 462930 |
| 2026-04-09 | 68.68 | $69.08 | 671928 |
| 2026-04-08 | 68.64 | $69.11 | 593639 |
| 2026-04-07 | 68.60 | $68.85 | 864800 |
| 2026-04-06 | 68.60 | $68.82 | 1.1M |
| 2026-04-02 | 68.60 | $68.88 | 1.9M |
| 2026-04-01 | 68.60 | $68.51 | 1.7M |
| 2026-03-31 | 68.65 | $68.78 | 1.5M |
| 2026-03-30 | 68.68 | $68.53 | 817373 |
| 2026-03-27 | 68.74 | $67.78 | 1.1M |
| 2026-03-26 | 68.89 | $68.16 | 718200 |
| 2026-03-25 | 69.03 | $68.74 | 1.0M |
| 2026-03-24 | 69.12 | $68.25 | 1.8M |
| 2026-03-23 | 69.27 | $68.43 | 1.1M |
| 2026-03-20 | 69.41 | $67.93 | 1.3M |
| 2026-03-19 | 69.62 | $69.22 | 1.1M |
| 2026-03-18 | 69.71 | $68.85 | 792800 |
| 2026-03-17 | 69.85 | $69.24 | 859071 |
| 2026-03-16 | 69.97 | $68.84 | 1.8M |
| 2026-03-13 | 70.13 | $68.38 | 1.3M |
| 2026-03-12 | 70.34 | $68.70 | 1.6M |
| 2026-03-11 | 70.53 | $68.99 | 845300 |
| 2026-03-10 | 70.70 | $69.88 | 2.0M |
| 2026-03-09 | 70.79 | $70.52 | 1.5M |
| 2026-03-06 | 70.81 | $69.98 | 1.2M |
| 2026-03-05 | 70.88 | $70.25 | 925451 |
| 2026-03-04 | 70.92 | $70.62 | 1.9M |
| 2026-03-03 | 70.92 | $70.71 | 1.4M |
| 2026-03-02 | 70.90 | $70.77 | 2.3M |
| 2026-02-27 | 70.87 | $71.53 | 593949 |
| 2026-02-26 | 70.76 | $71.33 | 506041 |
| 2026-02-25 | 70.67 | $71.15 | 533600 |
| 2026-02-24 | 70.58 | $71.16 | 511400 |
| 2026-02-23 | 70.49 | $71.13 | 619800 |
| 2026-02-20 | 70.40 | $71.00 | 1.2M |
| 2026-02-19 | 70.31 | $71.09 | 430434 |
| 2026-02-18 | 70.21 | $71.03 | 453300 |
| 2026-02-17 | 70.11 | $71.20 | 546800 |
| 2026-02-13 | 69.99 | $71.07 | 890059 |
| 2026-02-12 | 69.87 | $70.76 | 951220 |
| 2026-02-11 | 69.78 | $70.08 | 652300 |
| 2026-02-10 | 69.75 | $70.28 | 643303 |
| 2026-02-09 | 69.71 | $69.78 | 518100 |
| 2026-02-06 | 69.71 | $69.77 | 558700 |
| 2026-02-05 | 69.71 | $69.73 | 1.1M |
| 2026-02-04 | 69.72 | $69.17 | 739641 |
| 2026-02-03 | 69.78 | $69.29 | 669044 |
| 2026-02-02 | 69.84 | $69.21 | 972400 |
| 2026-01-30 | 69.90 | $69.64 | 1.0M |
| 2026-01-29 | 69.92 | $69.86 | 960039 |
| 2026-01-28 | 69.92 | $69.86 | 856100 |
| 2026-01-27 | 69.92 | $70.00 | 913321 |
| 2026-01-26 | 69.91 | $70.28 | 574521 |
| 2026-01-23 | 69.86 | $70.07 | 746537 |
| 2026-01-22 | 69.84 | $69.99 | 671800 |
| 2026-01-21 | 69.82 | $69.74 | 1.7M |
| 2026-01-20 | 69.83 | $69.19 | 913445 |
| 2026-01-16 | 69.89 | $69.96 | 952907 |
| 2026-01-15 | 69.87 | $70.27 | 824625 |
| 2026-01-14 | 69.82 | $70.32 | 1.8M |
| 2026-01-13 | 69.77 | $69.97 | 731900 |
| 2026-01-12 | 69.75 | $69.84 | 939600 |
| 2026-01-09 | 69.74 | $69.99 | 1.0M |
| 2026-01-08 | 69.71 | $69.61 | 1.1M |
| 2026-01-07 | 69.73 | $69.89 | 1.2M |
| 2026-01-06 | 69.71 | $69.65 | 742500 |
| 2026-01-05 | 69.73 | $69.68 | 938900 |
| 2026-01-02 | 69.74 | $69.39 | 867731 |
| 2025-12-31 | 69.79 | $69.52 | 1.1M |
| 2025-12-30 | 69.83 | $69.90 | 775300 |
| 2025-12-29 | 69.83 | $70.02 | 690037 |
| 2025-12-26 | 69.83 | $69.87 | 594500 |
| 2025-12-24 | 69.85 | $69.95 | 472233 |
| 2025-12-23 | 69.87 | $69.61 | 574600 |
| 2025-12-22 | 69.93 | $69.50 | 697935 |
| 2025-12-19 | 70.01 | $69.55 | 586100 |
| 2025-12-18 | 70.08 | $69.79 | 495300 |
| 2025-12-17 | 70.14 | $69.78 | 577990 |
| 2025-12-16 | 70.19 | $69.84 | 619800 |
| 2025-12-15 | 70.25 | $69.55 | 665600 |
| 2025-12-12 | 70.33 | $69.51 | 657500 |
| 2025-12-11 | 70.43 | $70.08 | 545000 |
| 2025-12-10 | 70.47 | $70.21 | 822100 |
| 2025-12-09 | 70.51 | $69.91 | 605945 |
| 2025-12-08 | 70.57 | $69.93 | 598645 |
| 2025-12-05 | 70.64 | $70.11 | 647519 |
| 2025-12-04 | 70.70 | $70.34 | 622134 |
| 2025-12-03 | 70.73 | $70.60 | 694800 |
| 2025-12-02 | 70.74 | $70.39 | 639800 |
| 2025-12-01 | 70.77 | $70.34 | 1.2M |
| 2025-11-28 | 70.81 | $71.35 | 755800 |
| 2025-11-26 | 70.76 | $71.58 | 928831 |
| 2025-11-25 | 70.68 | $71.28 | 590301 |
| 2025-11-24 | 70.64 | $71.09 | 499001 |
| 2025-11-21 | 70.62 | $70.65 | 1.4M |
| 2025-11-20 | 70.65 | $70.44 | 663338 |
| 2025-11-19 | 70.72 | $70.24 | 680533 |
| 2025-11-18 | 70.81 | $70.32 | 953146 |
| 2025-11-17 | 70.90 | $70.33 | 678840 |
| 2025-11-14 | 71.00 | $70.19 | 1.5M |
| 2025-11-13 | 71.12 | $70.54 | 741211 |
| 2025-11-12 | 71.22 | $71.02 | 558600 |
| 2025-11-11 | 71.27 | $71.01 | 437900 |
| 2025-11-10 | 71.33 | $70.63 | 552055 |
| 2025-11-07 | 71.43 | $70.63 | 462100 |
| 2025-11-06 | 71.53 | $70.81 | 583000 |
| 2025-11-05 | 71.62 | $70.30 | 945400 |
| 2025-11-04 | 71.75 | $70.83 | 753600 |
| 2025-11-03 | 71.83 | $70.66 | 868400 |
| 2025-10-31 | 71.93 | $71.23 | 1.0M |
| 2025-10-30 | 71.97 | $71.49 | 1.3M |
| 2025-10-29 | 71.99 | $71.95 | 805554 |
| 2025-10-28 | 71.96 | $72.57 | 815539 |
| 2025-10-27 | 71.86 | $72.46 | 620908 |
| 2025-10-24 | 71.76 | $72.24 | 631700 |
| 2025-10-23 | 71.67 | $72.19 | 974343 |
| 2025-10-22 | 71.59 | $72.49 | 732648 |
| 2025-10-21 | 71.46 | $72.41 | 371444 |
| 2025-10-20 | 71.34 | $72.20 | 454324 |
| 2025-10-17 | 71.23 | $71.92 | 487620 |
| 2025-10-16 | 71.14 | $72.06 | 745100 |
| 2025-10-15 | 71.03 | $71.62 | 846050 |
| 2025-10-14 | 70.96 | $71.72 | 786492 |
| 2025-10-13 | 70.88 | $71.46 | 1.3M |
| 2025-10-10 | 70.82 | $71.31 | 843800 |
| 2025-10-09 | 70.78 | $70.67 | 378125 |
| 2025-10-08 | 70.81 | $70.72 | 409100 |
| 2025-10-07 | 70.83 | $70.71 | 447921 |
| 2025-10-06 | 70.85 | $70.52 | 528615 |
| 2025-10-03 | 70.90 | $70.90 | 639300 |
| 2025-10-02 | 70.90 | $71.00 | 1.1M |
| 2025-10-01 | 70.89 | $70.81 | 614300 |
| 2025-09-30 | 70.89 | $70.85 | 1.2M |
| 2025-09-29 | 70.87 | $71.01 | 554500 |
| 2025-09-26 | 70.82 | $70.53 | 1.1M |
| 2025-09-25 | 70.82 | $70.53 | 768100 |
| 2025-09-24 | 70.81 | $70.63 | 618927 |
| 2025-09-23 | 70.78 | $70.90 | 647715 |
| 2025-09-22 | 70.72 | $70.58 | 506428 |
| 2025-09-19 | 70.68 | $70.81 | 516600 |
| 2025-09-18 | 70.61 | $70.91 | 648542 |
| 2025-09-17 | 70.53 | $71.37 | 796251 |
| 2025-09-16 | 70.38 | $71.55 | 435718 |
| 2025-09-15 | 70.21 | $71.50 | 625400 |
| 2025-09-12 | 70.03 | $71.31 | 615004 |
| 2025-09-11 | 69.86 | $71.50 | 709716 |
| 2025-09-10 | 69.66 | $71.09 | 539507 |
| 2025-09-09 | 69.49 | $70.74 | 1.9M |
| 2025-09-08 | 69.35 | $71.00 | 972438 |
| 2025-09-05 | 69.17 | $70.31 | 716348 |
| 2025-09-04 | 69.06 | $69.51 | 1.5M |
| 2025-09-03 | 69.02 | $68.92 | 1.2M |
| 2025-09-02 | 69.04 | $68.28 | 692200 |
| 2025-08-29 | 69.13 | $68.95 | 651421 |
| 2025-08-28 | 69.15 | $69.40 | 612100 |
| 2025-08-27 | 69.13 | $69.09 | 741621 |
| 2025-08-26 | 69.14 | $69.11 | 647509 |
| 2025-08-25 | 69.15 | $69.16 | 662600 |
| 2025-08-22 | 69.15 | $69.31 | 1.0M |
| 2025-08-21 | 69.13 | $68.74 | 921500 |
| 2025-08-20 | 69.16 | $69.09 | 763500 |
| 2025-08-19 | 69.16 | $69.01 | 425300 |
| 2025-08-18 | 69.16 | $68.73 | 664437 |
| 2025-08-15 | 69.18 | $68.91 | 948694 |
| 2025-08-14 | 69.19 | $69.23 | 1.4M |
| 2025-08-13 | 69.15 | $69.63 | 852229 |
| 2025-08-12 | 69.07 | $69.09 | 717710 |
| 2025-08-11 | 69.03 | $69.25 | 489400 |
| 2025-08-08 | 68.96 | $69.16 | 820700 |
| 2025-08-07 | 68.91 | $69.45 | 658400 |
| 2025-08-06 | 68.81 | $69.55 | 1.4M |
| 2025-08-05 | 68.71 | $69.77 | 1.1M |
| 2025-08-04 | 68.58 | $69.53 | 980539 |
| 2025-08-01 | 68.46 | $69.39 | 872848 |
| 2025-07-31 | 68.36 | $68.87 | 706300 |
| 2025-07-30 | 68.30 | $68.77 | 761283 |
| 2025-07-29 | 68.26 | $69.16 | 1.4M |
| 2025-07-28 | 68.18 | $68.21 | 1.0M |
| 2025-07-25 | 68.20 | $68.56 | 885524 |
| 2025-07-24 | 68.18 | $68.22 | 1.3M |
| 2025-07-23 | 68.20 | $68.33 | 1.0M |
| 2025-07-22 | 68.22 | $68.53 | 721603 |
| 2025-07-21 | 68.21 | $68.25 | 807065 |
| 2025-07-18 | 68.23 | $67.76 | 689769 |
| 2025-07-17 | 68.30 | $67.61 | 678900 |
| 2025-07-16 | 68.39 | $67.52 | 1.6M |
| 2025-07-15 | 68.49 | $67.48 | 1.0M |
| 2025-07-14 | 68.59 | $67.83 | 771820 |
| 2025-07-11 | 68.67 | $67.94 | 492061 |
| 2025-07-10 | 68.73 | $68.73 | 473867 |
| 2025-07-09 | 68.72 | $68.68 | 504018 |
| 2025-07-08 | 68.70 | $68.07 | 493647 |
| 2025-07-07 | 68.74 | $68.21 | 723200 |
| 2025-07-03 | 68.76 | $68.88 | 682137 |
| 2025-07-02 | 68.72 | $69.13 | 1.0M |
| 2025-07-01 | 68.64 | $69.40 | 727433 |
| 2025-06-30 | 68.53 | $69.54 | 673423 |
| 2025-06-27 | 68.40 | $68.90 | 527700 |
| 2025-06-26 | 68.32 | $69.20 | 621433 |
| 2025-06-25 | 68.20 | $68.89 | 484300 |
| 2025-06-24 | 68.11 | $68.99 | 993018 |
| 2025-06-23 | 68.00 | $68.47 | 587900 |
| 2025-06-20 | 67.92 | $68.29 | 461411 |
| 2025-06-18 | 67.86 | $68.31 | 752716 |
| 2025-06-17 | 67.78 | $68.23 | 500929 |
| 2025-06-16 | 67.71 | $67.67 | 702500 |
| 2025-06-13 | 67.70 | $68.08 | 558200 |
| 2025-06-12 | 67.64 | $68.71 | 607500 |
| 2025-06-11 | 67.51 | $68.00 | 783739 |
| 2025-06-10 | 67.45 | $67.77 | 1.1M |
| 2025-06-09 | 67.41 | $67.45 | 8.7M |
| 2025-06-06 | 67.40 | $67.34 | 807211 |
| 2025-06-05 | 67.41 | $68.02 | 1.0M |
| 2025-06-04 | 67.35 | $68.08 | 702800 |
| 2025-06-03 | 67.28 | $67.22 | 704300 |
| 2025-06-02 | 67.30 | $67.20 | 751008 |
| 2025-05-30 | 67.33 | $67.93 | 789400 |
| 2025-05-29 | 67.29 | $67.76 | 667440 |
| 2025-05-28 | 67.28 | $67.24 | 556500 |
| 2025-05-27 | 67.33 | $67.53 | 897122 |
| 2025-05-23 | 67.36 | $66.59 | 711800 |
| 2025-05-22 | 67.49 | $66.50 | 882865 |
| 2025-05-21 | 67.64 | $66.09 | 1.0M |
| 2025-05-20 | 67.83 | $67.18 | 718900 |
| 2025-05-19 | 67.93 | $67.62 | 947249 |
| 2025-05-16 | 67.98 | $67.72 | 850923 |
| 2025-05-15 | 68.02 | $67.53 | 549600 |
| 2025-05-14 | 68.09 | $66.95 | 1.1M |
| 2025-05-13 | 68.21 | $67.33 | 477400 |
| 2025-05-12 | 68.30 | $67.53 | 477114 |
| 2025-05-09 | 68.38 | $67.82 | 437104 |
| 2025-05-08 | 68.42 | $67.85 | 1.3M |
| 2025-05-07 | 68.46 | $68.39 | 361900 |
| 2025-05-06 | 68.45 | $68.10 | 452505 |
| 2025-05-05 | 68.47 | $67.92 | 429600 |
| 2025-05-02 | 68.53 | $68.26 | 430612 |
| 2025-05-01 | 68.56 | $68.68 | 496736 |
| 2025-04-30 | 68.57 | $69.37 | 604800 |
| 2025-04-29 | 68.51 | $69.84 | 252349 |
| 2025-04-28 | 68.42 | $69.49 | 324600 |
| 2025-04-25 | 68.36 | $69.15 | 275444 |
| 2025-04-24 | 68.33 | $68.67 | 337736 |
| 2025-04-23 | 68.35 | $67.91 | 417600 |
| 2025-04-22 | 68.45 | $67.33 | 346100 |
| 2025-04-21 | 68.62 | $67.00 | 542449 |
| 2025-04-17 | 68.84 | $68.12 | 402734 |
| 2025-04-16 | 68.96 | $68.53 | 443298 |
| 2025-04-15 | 69.06 | $68.20 | 363749 |
| 2025-04-14 | 69.20 | $67.75 | 578239 |
| 2025-04-11 | 69.39 | $67.35 | 997700 |
| 2025-04-10 | 69.63 | $67.16 | 1.3M |
| 2025-04-09 | 69.90 | $68.82 | 1.6M |
| 2025-04-08 | 70.02 | $67.89 | 7.1M |
| 2025-04-07 | 70.24 | $69.28 | 4.9M |
| 2025-04-04 | 70.33 | $71.25 | 2.1M |
| 2025-04-03 | 70.23 | $70.87 | 933776 |
| 2025-04-02 | 70.17 | $70.66 | 729810 |
| 2025-04-01 | 70.12 | $70.59 | 1.5M |
| 2025-03-31 | 70.08 | $70.42 | 611500 |
| 2025-03-28 | 70.06 | $69.99 | 569000 |
| 2025-03-27 | 70.09 | $69.29 | 755300 |
| 2025-03-26 | 70.19 | $69.47 | 868525 |
| 2025-03-25 | 70.29 | $69.90 | 420900 |
| 2025-03-24 | 70.35 | $69.85 | 375433 |
| 2025-03-21 | 70.42 | $70.43 | 390718 |
| 2025-03-20 | 70.43 | $70.70 | 445658 |
| 2025-03-19 | 70.40 | $70.74 | 784300 |
| 2025-03-18 | 70.37 | $70.35 | 582719 |
| 2025-03-17 | 70.36 | $70.20 | 576900 |
| 2025-03-14 | 70.37 | $69.96 | 487137 |
| 2025-03-13 | 70.40 | $70.12 | 419982 |
| 2025-03-12 | 70.40 | $69.64 | 458808 |
| 2025-03-11 | 70.44 | $70.01 | 812700 |
| 2025-03-10 | 70.45 | $70.57 | 1.3M |
| 2025-03-07 | 70.40 | $70.04 | 465200 |
| 2025-03-06 | 70.40 | $70.24 | 702965 |
| 2025-03-05 | 70.38 | $70.54 | 1.4M |
| 2025-03-04 | 70.32 | $70.98 | 1.5M |
| 2025-03-03 | 70.21 | $71.57 | 1.9M |
| 2025-02-28 | 70.03 | $71.56 | 766343 |
| 2025-02-27 | 69.85 | $70.92 | 719259 |
| 2025-02-26 | 69.71 | $71.32 | 578900 |
| 2025-02-25 | 69.52 | $71.01 | 667533 |
| 2025-02-24 | 69.36 | $70.07 | 1.0M |
| 2025-02-21 | 69.28 | $69.84 | 605600 |
| 2025-02-20 | 69.21 | $69.29 | 903030 |
| 2025-02-19 | 69.19 | $69.06 | 843300 |
| 2025-02-18 | 69.19 | $69.03 | 838148 |
| 2025-02-14 | 69.19 | $69.64 | 482872 |
| 2025-02-13 | 69.12 | $69.26 | 986500 |
| 2025-02-12 | 69.09 | $68.36 | 1.1M |
| 2025-02-11 | 69.13 | $69.08 | 617000 |
| 2025-02-10 | 69.10 | $69.41 | 849500 |
| 2025-02-07 | 69.02 | $69.52 | 1.6M |
| 2025-02-06 | 68.93 | $69.91 | 1.2M |
| 2025-02-05 | 68.78 | $70.00 | 943705 |
| 2025-02-04 | 68.62 | $69.08 | 1.2M |
| 2025-02-03 | 68.54 | $68.86 | 1.1M |
| 2025-01-31 | 68.47 | $68.78 | 821228 |
| 2025-01-30 | 68.42 | $69.16 | 655525 |
| 2025-01-29 | 68.33 | $68.97 | 851046 |
| 2025-01-28 | 68.25 | $69.06 | 601500 |
| 2025-01-27 | 68.16 | $69.21 | 780800 |
| 2025-01-24 | 68.05 | $68.46 | 671049 |
| 2025-01-23 | 68.02 | $68.21 | 1.3M |
| 2025-01-22 | 68.02 | $68.57 | 635021 |
| 2025-01-21 | 67.98 | $68.86 | 793118 |
| 2025-01-17 | 67.92 | $68.30 | 542100 |
| 2025-01-16 | 67.92 | $68.20 | 760842 |
| 2025-01-15 | 67.95 | $67.95 | 679700 |
| 2025-01-14 | 68.00 | $66.90 | 1.6M |
| 2025-01-13 | 68.18 | $66.93 | 603986 |
| 2025-01-10 | 68.38 | $67.09 | 1.3M |
| 2025-01-08 | 68.59 | $67.53 | 603900 |
| 2025-01-07 | 68.77 | $67.43 | 689729 |
| 2025-01-06 | 69.00 | $68.00 | 679000 |
| 2025-01-03 | 69.19 | $68.29 | 489100 |
| 2025-01-02 | 69.37 | $68.52 | 518800 |
| 2024-12-31 | 69.55 | $68.43 | 1.1M |
| 2024-12-30 | 69.76 | $68.71 | 2.3M |
| 2024-12-27 | 69.96 | $68.25 | 876000 |
| 2024-12-26 | 70.22 | $68.74 | 694021 |
| 2024-12-24 | 70.44 | $68.72 | 465200 |
| 2024-12-23 | 70.69 | $68.77 | 722507 |
| 2024-12-20 | 70.93 | $69.15 | 1.9M |
| 2024-12-19 | 71.15 | $68.87 | 1.4M |
| 2024-12-18 | 71.40 | $69.63 | 752600 |
| 2024-12-17 | 71.58 | $70.52 | 615815 |
| 2024-12-16 | 71.67 | $70.46 | 614300 |
| 2024-12-13 | 71.77 | $70.38 | 555900 |
| 2024-12-12 | 71.88 | $70.97 | 510200 |
| 2024-12-11 | 71.92 | $71.65 | 589689 |
| 2024-12-10 | 71.90 | $72.14 | 735212 |
| 2024-12-09 | 71.82 | $72.40 | 489721 |
| 2024-12-06 | 71.72 | $72.84 | 444300 |
| 2024-12-05 | 71.57 | $72.72 | 448300 |
| 2024-12-04 | 71.42 | $72.62 | 658200 |
| 2024-12-03 | 71.27 | $72.01 | 601661 |
| 2024-12-02 | 71.17 | $72.50 | 711600 |
| 2024-11-29 | 71.02 | $72.58 | 311947 |
| 2024-11-27 | 70.85 | $71.98 | 465230 |
| 2024-11-26 | 70.74 | $71.55 | 531100 |
| 2024-11-25 | 70.67 | $71.77 | 688037 |
| 2024-11-22 | 70.57 | $70.30 | 1.2M |
| 2024-11-21 | 70.62 | $70.23 | 530300 |
| 2024-11-20 | 70.68 | $70.32 | 618213 |
| 2024-11-19 | 70.74 | $70.58 | 493825 |
| 2024-11-18 | 70.78 | $70.28 | 534311 |
| 2024-11-15 | 70.85 | $70.14 | 973400 |
| 2024-11-14 | 70.94 | $70.25 | 767307 |
| 2024-11-13 | 71.04 | $70.05 | 589509 |
| 2024-11-12 | 71.17 | $70.55 | 615800 |
| 2024-11-11 | 71.27 | $71.56 | 421638 |
| 2024-11-08 | 71.28 | $71.75 | 767634 |
| 2024-11-07 | 71.27 | $71.08 | 880100 |
| 2024-11-06 | 71.34 | $70.16 | 1.3M |
| 2024-11-05 | 71.50 | $71.57 | 555900 |
| 2024-11-04 | 71.54 | $71.11 | 478830 |
| 2024-11-01 | 71.64 | $70.23 | 629861 |
| 2024-10-31 | 71.83 | $71.19 | 527600 |
| 2024-10-30 | 71.95 | $71.32 | 708200 |
| 2024-10-29 | 72.07 | $71.26 | 489700 |
| 2024-10-28 | 72.21 | $71.16 | 541085 |
| 2024-10-25 | 72.39 | $71.31 | 544500 |
| 2024-10-24 | 72.57 | $71.61 | 887209 |
| 2024-10-23 | 72.74 | $71.24 | 649730 |
| 2024-10-22 | 72.96 | $71.51 | 472237 |
| 2024-10-21 | 73.18 | $71.49 | 471737 |
| 2024-10-18 | 73.41 | $72.60 | 352600 |
| 2024-10-17 | 73.56 | $72.69 | 578166 |
| 2024-10-16 | 73.71 | $73.59 | 507862 |
| 2024-10-15 | 73.78 | $73.30 | 566000 |
| 2024-10-14 | 73.90 | $72.59 | 467121 |
| 2024-10-11 | 74.11 | $72.59 | 477243 |
| 2024-10-10 | 74.33 | $72.73 | 559701 |
| 2024-10-09 | 74.55 | $72.93 | 618900 |
| 2024-10-08 | 74.77 | $73.23 | 403900 |
| 2024-10-07 | 74.97 | $73.09 | 997638 |
| 2024-10-04 | 75.20 | $73.66 | 583900 |
| 2024-10-03 | 75.38 | $74.37 | 618400 |
| 2024-10-02 | 75.50 | $74.93 | 1.9M |
| 2024-10-01 | 75.57 | $75.42 | 959113 |
| 2024-09-30 | 75.58 | $75.17 | 588355 |
| 2024-09-27 | 75.61 | $75.44 | 321426 |
| 2024-09-26 | 75.61 | $75.06 | 450400 |
| 2024-09-25 | 75.64 | $74.97 | 500609 |
| 2024-09-24 | 75.68 | $75.52 | 393637 |
| 2024-09-23 | 75.66 | $75.49 | 464600 |
| 2024-09-20 | 75.64 | $75.64 | 882049 |
| 2024-09-19 | 75.61 | $75.70 | 582735 |
| 2024-09-18 | 75.56 | $75.84 | 755000 |
| 2024-09-17 | 75.50 | $76.48 | 650700 |
| 2024-09-16 | 75.36 | $76.64 | 636823 |
| 2024-09-13 | 75.20 | $76.04 | 791417 |
| 2024-09-12 | 75.08 | $75.78 | 656300 |
| 2024-09-11 | 74.98 | $76.04 | 521863 |
| 2024-09-10 | 74.85 | $75.97 | 578700 |
| 2024-09-09 | 74.71 | $75.60 | 604100 |
| 2024-09-06 | 74.59 | $75.32 | 950400 |
| 2024-09-05 | 74.49 | $75.37 | 586012 |
| 2024-09-04 | 74.36 | $74.88 | 774043 |
| 2024-09-03 | 74.28 | $74.20 | 1.3M |
| 2024-08-30 | 74.26 | $73.73 | 874677 |
| 2024-08-29 | 74.29 | $74.23 | 383050 |
| 2024-08-28 | 74.26 | $74.41 | 405366 |
| 2024-08-27 | 74.21 | $74.62 | 468100 |
| 2024-08-26 | 74.12 | $74.76 | 439755 |
| 2024-08-23 | 74.00 | $74.89 | 470200 |
| 2024-08-22 | 73.86 | $74.39 | 451908 |
| 2024-08-21 | 73.74 | $75.01 | 772004 |
| 2024-08-20 | 73.54 | $74.84 | 550200 |
| 2024-08-19 | 73.35 | $74.40 | 495600 |
| 2024-08-16 | 73.17 | $74.12 | 398438 |
| 2024-08-15 | 73.01 | $73.85 | 577000 |
| 2024-08-14 | 72.87 | $74.25 | 599816 |
| 2024-08-13 | 72.68 | $73.81 | 530722 |
| 2024-08-12 | 72.52 | $73.26 | 465932 |
| 2024-08-09 | 72.40 | $73.05 | 443910 |
| 2024-08-08 | 72.30 | $72.40 | 509400 |
| 2024-08-07 | 72.26 | $72.57 | 918035 |
| 2024-08-06 | 72.19 | $73.12 | 1.0M |
| 2024-08-05 | 72.06 | $74.25 | 1.8M |
| 2024-08-02 | 71.81 | $74.19 | 1.2M |
| 2024-08-01 | 71.55 | $72.63 | 708640 |
| 2024-07-31 | 71.42 | $72.40 | 551200 |
| 2024-07-30 | 71.31 | $71.75 | 424400 |
| 2024-07-29 | 71.24 | $71.60 | 390500 |
| 2024-07-26 | 71.19 | $71.33 | 321317 |
| 2024-07-25 | 71.15 | $70.78 | 447432 |
| 2024-07-24 | 71.18 | $70.31 | 550800 |
| 2024-07-23 | 71.25 | $71.02 | 444810 |
| 2024-07-22 | 71.26 | $71.09 | 443000 |
| 2024-07-19 | 71.27 | $71.24 | 284631 |
| 2024-07-18 | 71.26 | $71.62 | 738000 |
| 2024-07-17 | 71.22 | $72.12 | 405700 |
| 2024-07-16 | 71.13 | $72.07 | 403834 |
| 2024-07-15 | 71.04 | $71.30 | 526300 |
| 2024-07-12 | 71.03 | $71.93 | 489100 |
| 2024-07-11 | 70.96 | $71.62 | 640584 |
| 2024-07-10 | 70.91 | $71.05 | 479128 |
| 2024-07-09 | 70.90 | $70.83 | 426900 |
| 2024-07-08 | 70.92 | $71.10 | 281600 |
| 2024-07-05 | 70.91 | $70.98 | 785800 |
| 2024-07-03 | 70.92 | $70.50 | 326522 |
| 2024-07-02 | 70.97 | $69.68 | 474200 |
| 2024-07-01 | 71.11 | $69.16 | 400533 |
| 2024-06-28 | 71.30 | $70.29 | 484200 |
| 2024-06-27 | 71.37 | $71.27 | 332700 |
| 2024-06-26 | 71.34 | $71.09 | 1.6M |
| 2024-06-25 | 71.32 | $71.85 | 410600 |
| 2024-06-24 | 71.23 | $71.81 | 304017 |
| 2024-06-21 | 71.12 | $71.66 | 310708 |
| 2024-06-20 | 71.03 | $71.60 | 1.9M |
| 2024-06-18 | 70.93 | $72.02 | 374100 |
| 2024-06-17 | 70.79 | $71.50 | 1.2M |
| 2024-06-14 | 70.69 | $72.06 | 698101 |
| 2024-06-13 | 70.53 | $71.71 | 461300 |
| 2024-06-12 | 70.40 | $70.99 | 421615 |
| 2024-06-11 | 70.33 | $70.46 | 262500 |
| 2024-06-10 | 70.31 | $69.94 | 297000 |
| 2024-06-07 | 70.33 | $70.31 | 485900 |
| 2024-06-06 | 70.32 | $71.40 | 432900 |
| 2024-06-05 | 70.20 | $71.48 | 1.3M |
| 2024-06-04 | 70.06 | $71.02 | 612042 |
| 2024-06-03 | 69.96 | $70.42 | 276723 |
| 2024-05-31 | 69.91 | $69.93 | 318200 |
| 2024-05-30 | 69.90 | $69.38 | 278800 |
| 2024-05-29 | 69.94 | $68.80 | 361600 |
| 2024-05-28 | 70.03 | $69.43 | 325307 |
| 2024-05-24 | 70.05 | $70.24 | 268500 |
| 2024-05-23 | 69.99 | $70.03 | 365171 |
| 2024-05-22 | 69.94 | $70.51 | 381300 |
| 2024-05-21 | 69.84 | $70.43 | 235227 |
| 2024-05-20 | 69.73 | $70.17 | 291241 |
| 2024-05-17 | 69.64 | $70.33 | 369479 |
| 2024-05-16 | 69.52 | $70.65 | 447325 |
| 2024-05-15 | 69.37 | $70.80 | 426118 |
| 2024-05-14 | 69.19 | $69.87 | 436648 |
| 2024-05-13 | 69.09 | $69.58 | 1.1M |
| 2024-05-10 | 69.01 | $69.47 | 429429 |
| 2024-05-09 | 68.94 | $69.80 | 351700 |
| 2024-05-08 | 68.84 | $69.58 | 328115 |
| 2024-05-07 | 68.76 | $69.86 | 446000 |
| 2024-05-06 | 68.65 | $69.67 | 435500 |
| 2024-05-03 | 68.57 | $69.37 | 720170 |
| 2024-05-02 | 68.52 | $68.72 | 908100 |
| 2024-05-01 | 68.54 | $68.32 | 520830 |
| 2024-04-30 | 68.62 | $68.17 | 413126 |
| 2024-04-29 | 68.71 | $68.70 | 315730 |
| 2024-04-26 | 68.77 | $68.20 | 435526 |
| 2024-04-25 | 68.90 | $67.85 | 747049 |
| 2024-04-24 | 69.08 | $68.19 | 522644 |
| 2024-04-23 | 69.24 | $68.65 | 518400 |
| 2024-04-22 | 69.38 | $68.59 | 622300 |
| 2024-04-19 | 69.53 | $68.55 | 614807 |
| 2024-04-18 | 69.71 | $68.38 | 511909 |
| 2024-04-17 | 69.91 | $68.66 | 470125 |
| 2024-04-16 | 70.10 | $68.04 | 759700 |
| 2024-04-15 | 70.36 | $68.38 | 625423 |
| 2024-04-12 | 70.60 | $69.43 | 724000 |
| 2024-04-11 | 70.75 | $69.21 | 1.0M |
| 2024-04-10 | 70.94 | $69.45 | 582600 |
| 2024-04-09 | 71.12 | $70.91 | 365644 |
| 2024-04-08 | 71.16 | $70.32 | 433530 |
| 2024-04-05 | 71.28 | $70.26 | 617160 |
| 2024-04-04 | 71.41 | $70.93 | 699400 |
| 2024-04-03 | 71.49 | $70.64 | 650800 |
| 2024-04-02 | 71.60 | $70.64 | 632424 |
| 2024-04-01 | 71.71 | $70.89 | 638000 |
| 2024-03-28 | 71.81 | $72.33 | 760900 |
| 2024-03-27 | 71.76 | $72.36 | 392913 |
| 2024-03-26 | 71.71 | $71.70 | 446900 |
| 2024-03-25 | 71.72 | $71.57 | 370300 |
| 2024-03-22 | 71.74 | $71.93 | 509619 |
| 2024-03-21 | 71.72 | $71.43 | 454400 |
| 2024-03-20 | 71.75 | $71.27 | 731618 |
| 2024-03-19 | 71.79 | $71.16 | 9.0M |
| 2024-03-18 | 71.84 | $70.98 | 861624 |
| 2024-03-15 | 71.90 | $71.21 | 484100 |
| 2024-03-14 | 71.95 | $71.21 | 455847 |
| 2024-03-13 | 72.00 | $72.07 | 907400 |
| 2024-03-12 | 71.95 | $72.30 | 1.7M |
| 2024-03-11 | 71.88 | $72.80 | 4.8M |
| 2024-03-08 | 71.76 | $72.72 | 695938 |
| 2024-03-07 | 71.64 | $72.69 | 777857 |
| 2024-03-06 | 71.52 | $72.68 | 1.3M |
| 2024-03-05 | 71.41 | $72.29 | 841831 |
| 2024-03-04 | 71.32 | $71.52 | 1.0M |
| 2024-03-01 | 71.32 | $71.75 | 2.1M |
| 2024-02-29 | 71.31 | $71.54 | 967400 |
| 2024-02-28 | 71.33 | $71.24 | 1.0M |
| 2024-02-27 | 71.39 | $71.04 | 880108 |
| 2024-02-26 | 71.48 | $71.34 | 799502 |
| 2024-02-23 | 71.54 | $71.60 | 1.0M |
| 2024-02-22 | 71.57 | $70.98 | 1.2M |
| 2024-02-21 | 71.67 | $70.77 | 540500 |
| 2024-02-20 | 71.80 | $71.09 | 409400 |
| 2024-02-16 | 71.90 | $70.97 | 404200 |
| 2024-02-15 | 72.02 | $71.31 | 383300 |
| 2024-02-14 | 72.11 | $70.98 | 439258 |
| 2024-02-13 | 72.24 | $70.55 | 479500 |
| 2024-02-12 | 72.41 | $71.66 | 679246 |
| 2024-02-09 | 72.49 | $71.59 | 1.1M |
| 2024-02-08 | 72.59 | $71.77 | 3.2M |
| 2024-02-07 | 72.68 | $72.30 | 555600 |
| 2024-02-06 | 72.72 | $72.61 | 679100 |
| 2024-02-05 | 72.74 | $72.04 | 966200 |
| 2024-02-02 | 72.81 | $73.21 | 982900 |
| 2024-02-01 | 72.78 | $74.40 | 2.1M |
| 2024-01-31 | 72.62 | $73.56 | 584100 |
| 2024-01-30 | 72.55 | $73.19 | 628271 |
| 2024-01-29 | 72.53 | $72.66 | 594500 |
| 2024-01-26 | 72.56 | $72.04 | 651300 |
| 2024-01-25 | 72.67 | $72.18 | 3.1M |
| 2024-01-24 | 72.78 | $71.65 | 563735 |
| 2024-01-23 | 72.95 | $72.01 | 485800 |
| 2024-01-22 | 73.10 | $72.47 | 1.1M |
| 2024-01-19 | 73.21 | $72.11 | 3.7M |
| 2024-01-18 | 73.37 | $71.94 | 550533 |
| 2024-01-17 | 73.56 | $72.46 | 395700 |
| 2024-01-16 | 73.72 | $72.52 | 669041 |
| 2024-01-12 | 73.87 | $73.68 | 1.1M |
| 2024-01-11 | 73.92 | $73.55 | 501100 |
| 2024-01-10 | 73.97 | $73.16 | 481932 |
| 2024-01-09 | 74.05 | $73.36 | 2.4M |
| 2024-01-08 | 74.10 | $73.44 | 451805 |
| 2024-01-05 | 74.13 | $72.71 | 715300 |
| 2024-01-04 | 74.24 | $73.30 | 740031 |
| 2024-01-03 | 74.28 | $74.11 | 1.0M |
| 2024-01-02 | 74.22 | $74.10 | 752576 |
| 2023-12-29 | 74.15 | $74.58 | 483060 |
| 2023-12-28 | 74.01 | $75.08 | 474104 |
| 2023-12-27 | 73.81 | $75.48 | 693700 |
| 2023-12-26 | 73.53 | $74.37 | 687600 |
| 2023-12-22 | 73.34 | $74.16 | 696700 |
| 2023-12-21 | 73.14 | $74.72 | 850800 |
| 2023-12-20 | 72.86 | $74.94 | 759421 |
| 2023-12-19 | 72.53 | $74.58 | 798400 |
| 2023-12-18 | 72.21 | $74.37 | 1.6M |
| 2023-12-15 | 71.88 | $74.84 | 827400 |
| 2023-12-14 | 71.48 | $74.85 | 1.2M |
| 2023-12-13 | 71.03 | $73.43 | 888300 |
| 2023-12-12 | 70.70 | $71.85 | 592108 |
| 2023-12-11 | 70.49 | $71.46 | 731800 |
| 2023-12-08 | 70.29 | $71.58 | 2.1M |
| 2023-12-07 | 70.06 | $72.09 | 1.2M |
| 2023-12-06 | 69.76 | $72.26 | 522443 |
| 2023-12-05 | 69.42 | $71.57 | 656800 |
| 2023-12-04 | 69.11 | $70.34 | 544300 |
| 2023-12-01 | 68.91 | $70.69 | 463729 |
| 2023-11-30 | 68.65 | $69.83 | 2.4M |
| 2023-11-29 | 68.44 | $70.47 | 2.4M |
| 2023-11-28 | 68.15 | $69.60 | 541543 |
| 2023-11-27 | 67.91 | $69.40 | 557944 |
| 2023-11-24 | 67.66 | $68.64 | 149120 |
| 2023-11-22 | 67.47 | $69.11 | 294608 |
| 2023-11-21 | 67.20 | $68.84 | 375200 |
| 2023-11-20 | 66.94 | $68.83 | 385839 |
| 2023-11-17 | 66.66 | $68.37 | 459561 |
| 2023-11-16 | 66.40 | $68.08 | 593482 |
| 2023-11-15 | 66.15 | $67.34 | 479500 |
| 2023-11-14 | 65.95 | $68.04 | 542312 |
| 2023-11-13 | 65.67 | $66.63 | 356128 |
| 2023-11-10 | 65.52 | $66.75 | 365945 |
| 2023-11-09 | 65.35 | $66.29 | 486105 |
| 2023-11-08 | 65.22 | $67.50 | 326303 |
| 2023-11-07 | 64.98 | $66.78 | 427900 |
| 2023-11-06 | 64.80 | $65.89 | 505500 |
| 2023-11-03 | 64.70 | $66.40 | 635935 |
| 2023-11-02 | 64.55 | $66.07 | 819200 |
| 2023-11-01 | 64.43 | $64.76 | 570339 |
| 2023-10-31 | 64.43 | $63.75 | 604000 |
| 2023-10-30 | 64.53 | $64.00 | 521713 |
| 2023-10-27 | 64.62 | $64.20 | 364332 |
| 2023-10-26 | 64.70 | $64.41 | 467511 |
| 2023-10-25 | 64.78 | $63.75 | 413252 |
| 2023-10-24 | 64.93 | $64.77 | 576000 |
| 2023-10-23 | 65.00 | $64.20 | 657141 |
| 2023-10-20 | 65.14 | $63.42 | 621200 |
| 2023-10-19 | 65.38 | $63.10 | 702204 |
| 2023-10-18 | 65.67 | $64.18 | 2.2M |
| 2023-10-17 | 65.89 | $64.78 | 398948 |
| 2023-10-16 | 66.08 | $65.53 | 320446 |
| 2023-10-13 | 66.21 | $66.29 | 520600 |
| 2023-10-12 | 66.29 | $65.50 | 395114 |
| 2023-10-11 | 66.47 | $66.87 | 246209 |
| 2023-10-10 | 66.53 | $65.88 | 419422 |
| 2023-10-09 | 66.70 | $65.87 | 380200 |
| 2023-10-06 | 66.90 | $64.70 | 1.1M |
| 2023-10-05 | 67.23 | $65.22 | 403937 |
| 2023-10-04 | 67.54 | $65.40 | 432000 |
| 2023-10-03 | 67.85 | $64.61 | 870246 |
| 2023-10-02 | 68.26 | $65.80 | 432800 |
| 2023-09-29 | 68.58 | $67.06 | 609800 |
| 2023-09-28 | 68.81 | $67.13 | 491000 |
| 2023-09-27 | 69.05 | $66.98 | 1.3M |
| 2023-09-26 | 69.32 | $67.32 | 676801 |
| 2023-09-25 | 69.58 | $67.60 | 440000 |
| 2023-09-22 | 69.83 | $68.89 | 512032 |
| 2023-09-21 | 69.96 | $68.43 | 702100 |
| 2023-09-20 | 70.15 | $69.74 | 289401 |
| 2023-09-19 | 70.22 | $69.60 | 395413 |
| 2023-09-18 | 70.29 | $69.96 | 329230 |
| 2023-09-15 | 70.33 | $69.64 | 304312 |
| 2023-09-14 | 70.40 | $69.94 | 352948 |
| 2023-09-13 | 70.44 | $70.28 | 251400 |
| 2023-09-12 | 70.44 | $70.13 | 208600 |
| 2023-09-11 | 70.46 | $69.98 | 325200 |
| 2023-09-08 | 70.50 | $70.40 | 372700 |
| 2023-09-07 | 70.51 | $70.17 | 363540 |
| 2023-09-06 | 70.54 | $69.91 | 319328 |
| 2023-09-05 | 70.61 | $69.82 | 418400 |
| 2023-09-01 | 70.69 | $70.64 | 402124 |
| 2023-08-31 | 70.70 | $71.84 | 283100 |
| 2023-08-30 | 70.59 | $71.50 | 293734 |
| 2023-08-29 | 70.51 | $71.63 | 394200 |
| 2023-08-28 | 70.42 | $70.89 | 231911 |
| 2023-08-25 | 70.42 | $70.76 | 436300 |
| 2023-08-24 | 70.44 | $70.55 | 304500 |
| 2023-08-23 | 70.50 | $70.97 | 296849 |
| 2023-08-22 | 70.53 | $69.42 | 287424 |
| 2023-08-21 | 70.73 | $69.00 | 1.0M |
| 2023-08-18 | 70.99 | $69.78 | 648700 |
| 2023-08-17 | 71.21 | $69.41 | 511319 |
| 2023-08-16 | 71.48 | $69.76 | 720500 |
| 2023-08-15 | 71.75 | $70.23 | 600400 |
| 2023-08-14 | 71.99 | $70.73 | 678051 |
| 2023-08-11 | 72.19 | $70.77 | 538335 |
| 2023-08-10 | 72.42 | $71.08 | 483700 |
| 2023-08-09 | 72.62 | $71.99 | 301213 |
| 2023-08-08 | 72.75 | $71.67 | 541100 |
| 2023-08-07 | 72.92 | $71.06 | 575800 |
| 2023-08-04 | 73.15 | $71.51 | 1.8M |
| 2023-08-03 | 73.34 | $70.47 | 577900 |
| 2023-08-02 | 73.65 | $71.74 | 607600 |
| 2023-08-01 | 73.84 | $72.45 | 605323 |
| 2023-07-31 | 73.97 | $73.82 | 433800 |
| 2023-07-28 | 73.98 | $73.57 | 332342 |
| 2023-07-27 | 74.01 | $73.04 | 394900 |
| 2023-07-26 | 74.10 | $74.36 | 598634 |
| 2023-07-25 | 74.07 | $74.16 | 687271 |
| 2023-07-24 | 74.06 | $74.25 | 309601 |
| 2023-07-21 | 74.05 | $74.47 | 330000 |
| 2023-07-20 | 74.02 | $74.28 | 608500 |
| 2023-07-19 | 74.00 | $75.19 | 365048 |
| 2023-07-18 | 73.90 | $74.42 | 500764 |
| 2023-07-17 | 73.87 | $74.12 | 444700 |
| 2023-07-14 | 73.88 | $74.01 | 456823 |
| 2023-07-13 | 73.89 | $74.60 | 315200 |
| 2023-07-12 | 73.85 | $73.83 | 670612 |
| 2023-07-11 | 73.88 | $73.01 | 386310 |
| 2023-07-10 | 73.99 | $72.66 | 493000 |
| 2023-07-07 | 74.14 | $72.40 | 595900 |
| 2023-07-06 | 74.32 | $72.57 | 3.8M |
| 2023-07-05 | 74.49 | $73.57 | 576900 |
| 2023-07-03 | 74.57 | $74.38 | 267224 |
| 2023-06-30 | 74.57 | $74.92 | 518731 |
| 2023-06-29 | 74.52 | $74.14 | 510504 |
| 2023-06-28 | 74.54 | $75.09 | 463342 |
| 2023-06-27 | 74.47 | $74.79 | 452821 |
| 2023-06-26 | 74.41 | $74.83 | 791701 |
| 2023-06-23 | 74.35 | $74.85 | 352910 |
| 2023-06-22 | 74.27 | $74.33 | 216525 |
| 2023-06-21 | 74.24 | $75.09 | 481121 |
| 2023-06-20 | 74.13 | $74.94 | 272500 |
| 2023-06-16 | 74.02 | $74.61 | 502558 |
| 2023-06-15 | 73.95 | $74.76 | 822900 |
| 2023-06-14 | 73.85 | $74.08 | 3.6M |
| 2023-06-13 | 73.82 | $73.62 | 456127 |
| 2023-06-12 | 73.84 | $74.14 | 456320 |
| 2023-06-09 | 73.81 | $73.89 | 386848 |
| 2023-06-08 | 73.82 | $74.01 | 481500 |
| 2023-06-07 | 73.82 | $73.25 | 457696 |
| 2023-06-06 | 73.91 | $74.25 | 339700 |
| 2023-06-05 | 73.89 | $73.89 | 1.2M |
| 2023-06-02 | 73.93 | $74.09 | 527428 |
| 2023-06-01 | 73.95 | $74.50 | 488400 |
| 2023-05-31 | 73.94 | $74.41 | 585236 |
| 2023-05-30 | 73.95 | $73.96 | 457144 |
| 2023-05-26 | 74.01 | $73.34 | 315900 |
| 2023-05-25 | 74.14 | $72.80 | 361344 |
| 2023-05-24 | 74.34 | $73.04 | 328100 |
| 2023-05-23 | 74.53 | $73.37 | 455547 |
| 2023-05-22 | 74.71 | $73.24 | 263600 |
| 2023-05-19 | 74.91 | $73.35 | 252600 |
| 2023-05-18 | 75.12 | $73.74 | 296702 |
| 2023-05-17 | 75.29 | $74.19 | 264600 |
| 2023-05-16 | 75.43 | $74.25 | 292645 |
| 2023-05-15 | 75.58 | $74.57 | 377200 |
| 2023-05-12 | 75.69 | $75.25 | 245721 |
| 2023-05-11 | 75.74 | $76.00 | 678100 |
| 2023-05-10 | 75.73 | $75.34 | 220408 |
| 2023-05-09 | 75.78 | $74.64 | 366223 |
| 2023-05-08 | 75.92 | $74.77 | 353300 |
| 2023-05-05 | 76.05 | $75.61 | 230826 |
| 2023-05-04 | 76.11 | $76.04 | 501100 |
| 2023-05-03 | 76.14 | $76.47 | 503714 |
| 2023-05-02 | 76.13 | $76.19 | 512051 |
| 2023-05-01 | 76.15 | $74.75 | 2.2M |
| 2023-04-28 | 76.32 | $76.89 | 384000 |
| 2023-04-27 | 76.27 | $75.97 | 423800 |
| 2023-04-26 | 76.31 | $76.44 | 510638 |
| 2023-04-25 | 76.30 | $77.02 | 351127 |
| 2023-04-24 | 76.23 | $76.22 | 215542 |
| 2023-04-21 | 76.24 | $75.68 | 211400 |
| 2023-04-20 | 76.30 | $75.85 | 267606 |
| 2023-04-19 | 76.34 | $75.38 | 185500 |
| 2023-04-18 | 76.43 | $75.71 | 222114 |
| 2023-04-17 | 76.49 | $75.31 | 1.1M |
| 2023-04-14 | 76.59 | $76.04 | 608948 |
| 2023-04-13 | 76.62 | $76.62 | 300928 |
| 2023-04-12 | 76.59 | $76.76 | 448800 |
| 2023-04-11 | 76.54 | $77.00 | 354200 |
| 2023-04-10 | 76.45 | $77.01 | 388000 |
| 2023-04-06 | 76.36 | $77.78 | 2.0M |
| 2023-04-05 | 76.18 | $77.69 | 1.6M |
| 2023-04-04 | 75.98 | $77.04 | 510925 |
| 2023-04-03 | 75.82 | $76.84 | 945200 |
| 2023-03-31 | 75.67 | $76.64 | 336800 |
| 2023-03-30 | 75.52 | $75.68 | 381300 |
| 2023-03-29 | 75.45 | $75.39 | 406712 |
| 2023-03-28 | 75.39 | $75.23 | 559300 |
| 2023-03-27 | 75.34 | $75.23 | 512821 |
| 2023-03-24 | 75.28 | $76.57 | 192700 |
| 2023-03-23 | 75.07 | $76.33 | 195007 |
| 2023-03-22 | 74.88 | $76.17 | 190354 |
| 2023-03-21 | 74.69 | $75.49 | 2.0M |
| 2023-03-20 | 74.55 | $75.71 | 513983 |
| 2023-03-17 | 74.39 | $76.19 | 215805 |
| 2023-03-16 | 74.16 | $75.54 | 450780 |
| 2023-03-15 | 74.00 | $75.88 | 626708 |
| 2023-03-14 | 73.80 | $74.70 | 495400 |
| 2023-03-13 | 73.72 | $75.44 | 461316 |
| 2023-03-10 | 73.56 | $75.31 | 478845 |
| 2023-03-09 | 73.42 | $73.34 | 239516 |
| 2023-03-08 | 73.48 | $73.33 | 362800 |
| 2023-03-07 | 73.56 | $73.36 | 334300 |
| 2023-03-06 | 73.65 | $73.22 | 260400 |
| 2023-03-03 | 73.77 | $73.68 | 253148 |
| 2023-03-02 | 73.87 | $72.23 | 911934 |
| 2023-03-01 | 74.15 | $72.56 | 484900 |
| 2023-02-28 | 74.41 | $73.49 | 413538 |
| 2023-02-27 | 74.60 | $73.28 | 696314 |
| 2023-02-24 | 74.83 | $73.30 | 979142 |
| 2023-02-23 | 75.09 | $74.03 | 583415 |
| 2023-02-22 | 75.29 | $73.30 | 3.7M |
| 2023-02-21 | 75.58 | $72.91 | 223718 |
| 2023-02-17 | 75.92 | $74.27 | 221307 |
| 2023-02-16 | 76.15 | $73.84 | 347410 |
| 2023-02-15 | 76.45 | $74.77 | 332600 |
| 2023-02-14 | 76.67 | $75.37 | 319631 |
| 2023-02-13 | 76.84 | $75.44 | 469300 |
| 2023-02-10 | 77.02 | $75.03 | 396028 |
| 2023-02-09 | 77.24 | $75.70 | 598418 |
| 2023-02-08 | 77.41 | $76.53 | 585413 |
| 2023-02-07 | 77.50 | $76.31 | 882500 |
| 2023-02-06 | 77.60 | $76.87 | 2.6M |
| 2023-02-03 | 77.65 | $77.45 | 624339 |
| 2023-02-02 | 77.63 | $78.61 | 970149 |
| 2023-02-01 | 77.48 | $78.46 | 460200 |
| 2023-01-31 | 77.31 | $77.70 | 279100 |
| 2023-01-30 | 77.20 | $77.10 | 473321 |
| 2023-01-27 | 77.12 | $77.42 | 356323 |
| 2023-01-26 | 76.99 | $77.69 | 348512 |
| 2023-01-25 | 76.81 | $77.78 | 1.2M |
| 2023-01-24 | 76.60 | $77.81 | 2.2M |
| 2023-01-23 | 76.38 | $76.89 | 437110 |
| 2023-01-20 | 76.24 | $77.29 | 1.7M |
| 2023-01-19 | 76.04 | $78.12 | 1.1M |
| 2023-01-18 | 75.76 | $78.40 | 514200 |
| 2023-01-17 | 75.44 | $76.96 | 3.1M |
| 2023-01-13 | 75.27 | $77.44 | 167948 |
| 2023-01-12 | 75.05 | $77.86 | 479731 |
| 2023-01-11 | 74.79 | $76.52 | 436900 |
| 2023-01-10 | 74.65 | $75.68 | 2.5M |
| 2023-01-09 | 74.60 | $76.31 | 1.6M |
| 2023-01-06 | 74.50 | $75.93 | 303800 |
| 2023-01-05 | 74.45 | $74.47 | 234843 |
| 2023-01-04 | 74.54 | $74.26 | 342430 |
| 2023-01-03 | 74.66 | $73.37 | 444836 |
| 2022-12-30 | 74.89 | $72.44 | 332747 |
| 2022-12-29 | 75.22 | $73.14 | 242118 |
| 2022-12-28 | 75.49 | $72.44 | 477343 |
| 2022-12-27 | 75.83 | $72.79 | 358643 |
| 2022-12-23 | 76.15 | $74.19 | 410229 |
| 2022-12-22 | 76.34 | $75.14 | 550245 |
| 2022-12-21 | 76.43 | $75.09 | 337900 |
| 2022-12-20 | 76.52 | $74.60 | 680147 |
| 2022-12-19 | 76.65 | $75.92 | 659165 |
| 2022-12-16 | 76.64 | $77.12 | 461949 |
| 2022-12-15 | 76.49 | $77.82 | 526813 |
| 2022-12-14 | 76.26 | $77.63 | 456503 |
| 2022-12-13 | 76.01 | $77.32 | 321600 |
| 2022-12-12 | 75.77 | $76.56 | 512400 |
| 2022-12-09 | 75.57 | $76.60 | 441600 |
| 2022-12-08 | 75.34 | $77.91 | 289445 |
| 2022-12-07 | 74.94 | $78.06 | 577823 |
| 2022-12-06 | 74.47 | $76.73 | 383623 |
| 2022-12-05 | 74.10 | $76.03 | 1.2M |
| 2022-12-02 | 73.75 | $76.90 | 204234 |
| 2022-12-01 | 73.28 | $76.13 | 570430 |
| 2022-11-30 | 72.85 | $74.63 | 669600 |
| 2022-11-29 | 72.54 | $73.83 | 410400 |
| 2022-11-28 | 72.28 | $74.46 | 382500 |
| 2022-11-25 | 71.94 | $74.67 | 120500 |
| 2022-11-23 | 71.55 | $74.65 | 471100 |
| 2022-11-22 | 71.14 | $73.56 | 357800 |
| 2022-11-21 | 70.81 | $72.56 | 464100 |
| 2022-11-18 | 70.55 | $72.55 | 312702 |
| 2022-11-17 | 70.26 | $72.79 | 399980 |
| 2022-11-16 | 69.93 | $73.24 | 519800 |
| 2022-11-15 | 69.53 | $72.01 | 621200 |
| 2022-11-14 | 69.23 | $70.81 | 265600 |
| 2022-11-11 | 69.05 | $71.19 | 303914 |
| 2022-11-10 | 68.82 | $71.04 | 719300 |
| 2022-11-09 | 68.61 | $68.16 | 353413 |
| 2022-11-08 | 68.68 | $68.27 | 591965 |
| 2022-11-07 | 68.74 | $67.77 | 278857 |
| 2022-11-04 | 68.87 | $68.29 | 438604 |
| 2022-11-03 | 68.96 | $68.80 | 305700 |
| 2022-11-02 | 69.02 | $69.11 | 825742 |
| 2022-11-01 | 69.06 | $69.48 | 1.3M |
| 2022-10-31 | 69.09 | $69.00 | 275846 |
| 2022-10-28 | 69.18 | $69.49 | 269800 |
| 2022-10-27 | 69.24 | $69.65 | 458400 |
| 2022-10-26 | 69.29 | $69.06 | 546544 |
| 2022-10-25 | 69.42 | $68.45 | 454100 |
| 2022-10-24 | 69.62 | $66.85 | 677805 |
| 2022-10-21 | 69.99 | $67.15 | 486036 |
| 2022-10-20 | 70.38 | $67.71 | 667600 |
| 2022-10-19 | 70.74 | $68.71 | 525600 |
| 2022-10-18 | 71.04 | $69.85 | 619400 |
| 2022-10-17 | 71.26 | $69.71 | 453400 |
| 2022-10-14 | 71.51 | $69.47 | 494200 |
| 2022-10-13 | 71.82 | $70.32 | 720063 |
| 2022-10-12 | 72.08 | $70.38 | 1.2M |
| 2022-10-11 | 72.36 | $70.41 | 632400 |
| 2022-10-10 | 72.67 | $70.11 | 271333 |
| 2022-10-07 | 73.03 | $71.25 | 607700 |
| 2022-10-06 | 73.31 | $72.18 | 668400 |
| 2022-10-05 | 73.53 | $72.28 | 595000 |
| 2022-10-04 | 73.75 | $73.12 | 863000 |
| 2022-10-03 | 73.91 | $72.91 | 703727 |
| 2022-09-30 | 74.11 | $71.95 | 556900 |
| 2022-09-29 | 74.43 | $72.37 | 349003 |
| 2022-09-28 | 74.73 | $72.88 | 697209 |
| 2022-09-27 | 75.02 | $70.98 | 799200 |
| 2022-09-26 | 75.53 | $72.71 | 840300 |
| 2022-09-23 | 75.90 | $74.31 | 893403 |
| 2022-09-22 | 76.15 | $74.20 | 456413 |
| 2022-09-21 | 76.44 | $75.69 | 395500 |
| 2022-09-20 | 76.60 | $75.04 | 285570 |
| 2022-09-19 | 76.84 | $75.93 | 185611 |
| 2022-09-16 | 77.01 | $75.75 | 241218 |
| 2022-09-15 | 77.23 | $76.12 | 249300 |
| 2022-09-14 | 77.43 | $76.44 | 393900 |
| 2022-09-13 | 77.63 | $76.02 | 643933 |
| 2022-09-12 | 77.90 | $76.37 | 562400 |
| 2022-09-09 | 78.17 | $76.80 | 190730 |
| 2022-09-08 | 78.41 | $76.61 | 245654 |
| 2022-09-07 | 78.70 | $76.98 | 192600 |
| 2022-09-06 | 78.97 | $75.76 | 558500 |
| 2022-09-02 | 79.40 | $77.31 | 235800 |
| 2022-09-01 | 79.70 | $77.16 | 421416 |
| 2022-08-31 | 80.04 | $78.39 | 352100 |
| 2022-08-30 | 80.29 | $79.24 | 255200 |
| 2022-08-29 | 80.48 | $79.11 | 193100 |
| 2022-08-26 | 80.70 | $79.93 | 357001 |
| 2022-08-25 | 80.85 | $79.97 | 234300 |
| 2022-08-24 | 81.01 | $78.86 | 250215 |
| 2022-08-23 | 81.30 | $79.32 | 436200 |
| 2022-08-22 | 81.55 | $79.32 | 289005 |
| 2022-08-19 | 81.81 | $79.87 | 292200 |
| 2022-08-18 | 82.04 | $81.12 | 184826 |
| 2022-08-17 | 82.15 | $80.89 | 488500 |
| 2022-08-16 | 82.28 | $81.89 | 441214 |
| 2022-08-15 | 82.30 | $81.95 | 330100 |
| 2022-08-12 | 82.31 | $82.07 | 217036 |
| 2022-08-11 | 82.31 | $80.95 | 283700 |
| 2022-08-10 | 82.40 | $82.53 | 615100 |
| 2022-08-09 | 82.34 | $82.23 | 170400 |
| 2022-08-08 | 82.30 | $82.51 | 472200 |
| 2022-08-05 | 82.22 | $81.90 | 103800 |
| 2022-08-04 | 82.19 | $83.43 | 356400 |
| 2022-08-03 | 81.99 | $83.41 | 242818 |
| 2022-08-02 | 81.77 | $82.17 | 267800 |
| 2022-08-01 | 81.67 | $83.52 | 299300 |
| 2022-07-29 | 81.43 | $83.01 | 331600 |
| 2022-07-28 | 81.21 | $82.68 | 396448 |
| 2022-07-27 | 81.01 | $82.03 | 393792 |
| 2022-07-26 | 80.86 | $81.96 | 265216 |
| 2022-07-25 | 80.70 | $81.82 | 223627 |
| 2022-07-22 | 80.53 | $82.69 | 231223 |
| 2022-07-21 | 80.27 | $81.59 | 360600 |
| 2022-07-20 | 80.10 | $80.44 | 487200 |
| 2022-07-19 | 80.03 | $80.21 | 727935 |
| 2022-07-18 | 79.97 | $80.24 | 336900 |
| 2022-07-15 | 79.90 | $80.89 | 162926 |
| 2022-07-14 | 79.76 | $80.29 | 205700 |
| 2022-07-13 | 79.65 | $81.07 | 554243 |
| 2022-07-12 | 79.46 | $80.20 | 339200 |
| 2022-07-11 | 79.34 | $79.89 | 316900 |
| 2022-07-08 | 79.26 | $79.01 | 220000 |
| 2022-07-07 | 79.27 | $79.53 | 399715 |
| 2022-07-06 | 79.24 | $79.95 | 279950 |
| 2022-07-05 | 79.17 | $80.74 | 412011 |
| 2022-07-01 | 79.04 | $80.49 | 477119 |
| 2022-06-30 | 78.93 | $79.72 | 288509 |
| 2022-06-29 | 78.91 | $79.25 | 466400 |
| 2022-06-28 | 78.95 | $78.42 | 203826 |
| 2022-06-27 | 79.09 | $78.32 | 451700 |
| 2022-06-24 | 79.27 | $79.18 | 306100 |
| 2022-06-23 | 79.39 | $79.53 | 572829 |
| 2022-06-22 | 79.49 | $78.86 | 496400 |
| 2022-06-21 | 79.66 | $77.48 | 378100 |
| 2022-06-17 | 79.99 | $78.78 | 249401 |
| 2022-06-16 | 80.21 | $78.64 | 301138 |
| 2022-06-15 | 80.45 | $78.07 | 447636 |
| 2022-06-14 | 80.75 | $76.82 | 506609 |
| 2022-06-13 | 81.20 | $77.45 | 549033 |
| 2022-06-10 | 81.60 | $79.84 | 400200 |
| 2022-06-09 | 81.78 | $80.51 | 226000 |
| 2022-06-08 | 81.90 | $80.71 | 356400 |
| 2022-06-07 | 82.01 | $81.43 | 318100 |
| 2022-06-06 | 82.03 | $80.69 | 280600 |
| 2022-06-03 | 82.13 | $81.82 | 263031 |
| 2022-06-02 | 82.11 | $82.07 | 300600 |
| 2022-06-01 | 82.07 | $82.14 | 277431 |
| 2022-05-31 | 82.03 | $82.60 | 281129 |
| 2022-05-27 | 81.93 | $83.72 | 290518 |
| 2022-05-26 | 81.73 | $83.32 | 253616 |
| 2022-05-25 | 81.56 | $83.50 | 512660 |
| 2022-05-24 | 81.38 | $82.95 | 462739 |
| 2022-05-23 | 81.26 | $81.34 | 468642 |
| 2022-05-20 | 81.31 | $82.12 | 351800 |
| 2022-05-19 | 81.29 | $81.38 | 529106 |
| 2022-05-18 | 81.35 | $81.15 | 785500 |
| 2022-05-17 | 81.45 | $80.13 | 454916 |
| 2022-05-16 | 81.66 | $80.80 | 282638 |
| 2022-05-13 | 81.82 | $80.76 | 234631 |
| 2022-05-12 | 82.01 | $81.71 | 573114 |
| 2022-05-11 | 82.13 | $81.69 | 454500 |
| 2022-05-10 | 82.26 | $80.65 | 522329 |
| 2022-05-09 | 82.52 | $80.03 | 501300 |
| 2022-05-06 | 82.88 | $79.70 | 264400 |
| 2022-05-05 | 83.30 | $80.78 | 524237 |
| 2022-05-04 | 83.67 | $82.94 | 1.9M |
| 2022-05-03 | 83.85 | $82.11 | 393624 |
| 2022-05-02 | 84.17 | $81.44 | 595519 |
| 2022-04-29 | 84.59 | $82.65 | 170607 |
| 2022-04-28 | 84.95 | $83.91 | 278410 |
| 2022-04-27 | 85.22 | $83.73 | 2.9M |
| 2022-04-26 | 85.54 | $84.75 | 556331 |
| 2022-04-25 | 85.79 | $84.47 | 444919 |
| 2022-04-22 | 86.10 | $83.40 | 243015 |
| 2022-04-21 | 86.53 | $83.67 | 586309 |
| 2022-04-20 | 86.98 | $84.61 | 518300 |
| 2022-04-19 | 87.36 | $83.29 | 528800 |
| 2022-04-18 | 87.91 | $83.89 | 518100 |
| 2022-04-14 | 88.43 | $84.77 | 234300 |
| 2022-04-13 | 88.91 | $86.14 | 477807 |
| 2022-04-12 | 89.27 | $85.71 | 699822 |
| 2022-04-11 | 89.71 | $85.85 | 727200 |
| 2022-04-08 | 90.14 | $87.09 | 295100 |
| 2022-04-07 | 90.48 | $88.24 | 735700 |
| 2022-04-06 | 90.73 | $88.92 | 597405 |
| 2022-04-05 | 90.93 | $89.65 | 511700 |
| 2022-04-04 | 91.08 | $91.64 | 381138 |
| 2022-04-01 | 91.05 | $91.91 | 387738 |
| 2022-03-31 | 91.01 | $91.69 | 270532 |
| 2022-03-30 | 91.01 | $91.50 | 552400 |
| 2022-03-29 | 91.03 | $91.17 | 3.9M |
| 2022-03-28 | 91.11 | $90.43 | 277743 |
| 2022-03-25 | 91.29 | $89.51 | 166345 |
| 2022-03-24 | 91.57 | $90.61 | 277521 |
| 2022-03-23 | 91.77 | $90.76 | 265739 |
| 2022-03-22 | 91.96 | $89.67 | 1.6M |
| 2022-03-21 | 92.29 | $90.48 | 428200 |
| 2022-03-18 | 92.55 | $92.41 | 424229 |
| 2022-03-17 | 92.64 | $91.63 | 304142 |
| 2022-03-16 | 92.82 | $91.23 | 770906 |
| 2022-03-15 | 93.04 | $90.35 | 1.7M |
| 2022-03-14 | 93.37 | $89.82 | 372700 |
| 2022-03-11 | 93.77 | $91.65 | 153600 |
| 2022-03-10 | 94.02 | $91.59 | 577200 |
| 2022-03-09 | 94.29 | $92.87 | 352200 |
| 2022-03-08 | 94.45 | $93.38 | 584500 |
| 2022-03-07 | 94.57 | $94.20 | 779400 |
| 2022-03-04 | 94.63 | $95.27 | 193811 |
| 2022-03-03 | 94.60 | $94.29 | 657200 |
| 2022-03-02 | 94.67 | $93.73 | 412106 |
| 2022-03-01 | 94.83 | $96.24 | 585905 |
| 2022-02-28 | 94.75 | $95.72 | 291600 |
| 2022-02-25 | 94.74 | $94.25 | 209000 |
| 2022-02-24 | 94.89 | $93.85 | 359508 |
| 2022-02-23 | 95.10 | $93.57 | 241200 |
| 2022-02-22 | 95.35 | $94.77 | 153600 |
| 2022-02-18 | 95.51 | $94.70 | 175500 |
| 2022-02-17 | 95.71 | $94.11 | 181432 |
| 2022-02-16 | 95.98 | $93.75 | 339535 |
| 2022-02-15 | 96.30 | $93.59 | 280100 |
| 2022-02-14 | 96.66 | $94.42 | 214046 |
| 2022-02-11 | 96.97 | $95.23 | 285900 |
| 2022-02-10 | 97.22 | $94.49 | 251300 |
| 2022-02-09 | 97.57 | $95.87 | 244643 |
| 2022-02-08 | 97.81 | $95.65 | 2.9M |
| 2022-02-07 | 98.09 | $96.27 | 392935 |
| 2022-02-04 | 98.33 | $96.22 | 359615 |
| 2022-02-03 | 98.59 | $97.52 | 460221 |
| 2022-02-02 | 98.74 | $98.32 | 347900 |
| 2022-02-01 | 98.83 | $98.18 | 557100 |
| 2022-01-31 | 98.94 | $98.53 | 401335 |
| 2022-01-28 | 99.04 | $98.73 | 269200 |
| 2022-01-27 | 99.14 | $98.60 | 664200 |
| 2022-01-26 | 99.28 | $97.77 | 3.9M |
| 2022-01-25 | 99.51 | $98.55 | 245600 |
| 2022-01-24 | 99.70 | $98.92 | 718411 |
| 2022-01-21 | 99.87 | $99.68 | 216534 |
| 2022-01-20 | 100.00 | $98.47 | 165441 |
| 2022-01-19 | 100.26 | $98.44 | 1.4M |
| 2022-01-18 | 100.56 | $97.84 | 459800 |
| 2022-01-14 | 100.94 | $99.22 | 345439 |
| 2022-01-13 | 101.21 | $100.58 | 296440 |
| 2022-01-12 | 101.37 | $100.08 | 1.6M |
| 2022-01-11 | 101.60 | $100.17 | 334638 |
| 2022-01-10 | 101.85 | $99.71 | 579220 |
| 2022-01-07 | 102.16 | $99.60 | 240600 |
| 2022-01-06 | 102.49 | $100.26 | 319940 |
| 2022-01-05 | 102.79 | $100.32 | 652600 |
| 2022-01-04 | 103.10 | $100.81 | 426300 |
| 2022-01-03 | 103.38 | $101.14 | 937731 |
| 2021-12-31 | 103.66 | $102.92 | 1.9M |
| 2021-12-30 | 103.78 | $102.89 | 163721 |
| 2021-12-29 | 103.91 | $102.49 | 312600 |
| 2021-12-28 | 104.09 | $103.33 | 153926 |
| 2021-12-27 | 104.20 | $103.51 | 168000 |
| 2021-12-23 | 104.29 | $103.39 | 158236 |
| 2021-12-22 | 104.39 | $104.29 | 166705 |
| 2021-12-21 | 104.38 | $103.75 | 188900 |
| 2021-12-20 | 104.43 | $104.18 | 175600 |
| 2021-12-17 | 104.43 | $104.61 | 134705 |
| 2021-12-16 | 104.39 | $103.89 | 207900 |
| 2021-12-15 | 104.41 | $104.27 | 181300 |
| 2021-12-14 | 104.38 | $104.45 | 177500 |
| 2021-12-13 | 104.32 | $104.82 | 239600 |
| 2021-12-10 | 104.22 | $103.91 | 199330 |
| 2021-12-09 | 104.21 | $103.85 | 505209 |
| 2021-12-08 | 104.21 | $103.77 | 358000 |
| 2021-12-07 | 104.22 | $105.07 | 446708 |
| 2021-12-06 | 104.11 | $105.43 | 478100 |
| 2021-12-03 | 103.96 | $106.41 | 1.4M |
| 2021-12-02 | 103.70 | $105.22 | 1.0M |
| 2021-12-01 | 103.55 | $104.95 | 1.8M |
| 2021-11-30 | 103.42 | $104.74 | 607600 |
| 2021-11-29 | 103.30 | $104.01 | 182400 |
| 2021-11-26 | 103.25 | $104.17 | 123321 |
| 2021-11-24 | 103.19 | $102.62 | 455721 |
| 2021-11-23 | 103.27 | $101.50 | 136100 |
| 2021-11-22 | 103.47 | $102.77 | 456237 |
| 2021-11-19 | 103.55 | $103.90 | 4.1M |
| 2021-11-18 | 103.51 | $103.02 | 125664 |
| 2021-11-17 | 103.54 | $102.68 | 144828 |
| 2021-11-16 | 103.60 | $101.99 | 239500 |
| 2021-11-15 | 103.73 | $102.26 | 180439 |
| 2021-11-12 | 103.83 | $103.53 | 118900 |
| 2021-11-11 | 103.81 | $103.88 | 127940 |
| 2021-11-10 | 103.75 | $104.17 | 257945 |
| 2021-11-09 | 103.66 | $105.70 | 375700 |
| 2021-11-08 | 103.40 | $104.86 | 228900 |
| 2021-11-05 | 103.20 | $105.12 | 258116 |
| 2021-11-04 | 102.96 | $103.78 | 461434 |
| 2021-11-03 | 102.83 | $102.92 | 241100 |
| 2021-11-02 | 102.78 | $103.70 | 218112 |
| 2021-11-01 | 102.65 | $103.29 | 236900 |
| 2021-10-29 | 102.56 | $103.85 | 262417 |
| 2021-10-28 | 102.40 | $103.78 | 224300 |
| 2021-10-27 | 102.25 | $104.11 | 206300 |
| 2021-10-26 | 102.06 | $102.78 | 154147 |
| 2021-10-25 | 101.99 | $101.95 | 155944 |
| 2021-10-22 | 102.02 | $102.04 | 240947 |
| 2021-10-21 | 102.04 | $101.16 | 170200 |
| 2021-10-20 | 102.17 | $101.27 | 253934 |
| 2021-10-19 | 102.31 | $101.86 | 219800 |
| 2021-10-18 | 102.42 | $102.96 | 179742 |
| 2021-10-15 | 102.44 | $102.82 | 124500 |
| 2021-10-14 | 102.48 | $103.21 | 278319 |
| 2021-10-13 | 102.50 | $102.79 | 296809 |
| 2021-10-12 | 102.57 | $101.76 | 413019 |
| 2021-10-11 | 102.76 | $100.51 | 306504 |
| 2021-10-08 | 103.10 | $100.67 | 542400 |
| 2021-10-07 | 103.44 | $101.46 | 420711 |
| 2021-10-06 | 103.72 | $102.26 | 318500 |
| 2021-10-05 | 103.94 | $101.96 | 240600 |
| 2021-10-04 | 104.20 | $102.74 | 304001 |
| 2021-10-01 | 104.39 | $102.96 | 499947 |
| 2021-09-30 | 104.57 | $102.33 | 520400 |
| 2021-09-29 | 104.83 | $102.51 | 238800 |
| 2021-09-28 | 105.08 | $102.41 | 277016 |
| 2021-09-27 | 105.36 | $104.15 | 342200 |
| 2021-09-24 | 105.47 | $104.37 | 224000 |
| 2021-09-23 | 105.57 | $105.01 | 307332 |
| 2021-09-22 | 105.61 | $106.66 | 227300 |
| 2021-09-21 | 105.48 | $106.11 | 255114 |
| 2021-09-20 | 105.40 | $106.03 | 254100 |
| 2021-09-17 | 105.33 | $105.34 | 272500 |
| 2021-09-16 | 105.32 | $105.77 | 384639 |
| 2021-09-15 | 105.27 | $106.00 | 174307 |
| 2021-09-14 | 105.19 | $106.31 | 291800 |
| 2021-09-13 | 105.08 | $105.46 | 243441 |
| 2021-09-10 | 105.05 | $105.01 | 316400 |
| 2021-09-09 | 105.05 | $105.65 | 501100 |
| 2021-09-08 | 104.99 | $104.50 | 214010 |
| 2021-09-07 | 105.02 | $103.87 | 544800 |
| 2021-09-03 | 105.12 | $104.73 | 610700 |
| 2021-09-02 | 105.13 | $105.37 | 245244 |
| 2021-09-01 | 105.09 | $105.05 | 171600 |
| 2021-08-31 | 105.08 | $105.23 | 521230 |
| 2021-08-30 | 105.06 | $105.70 | 288239 |
| 2021-08-27 | 105.00 | $105.41 | 162800 |
| 2021-08-26 | 104.97 | $104.70 | 144826 |
| 2021-08-25 | 105.01 | $104.63 | 236000 |
| 2021-08-24 | 105.06 | $105.17 | 237400 |
| 2021-08-23 | 105.06 | $105.77 | 215200 |
| 2021-08-20 | 105.01 | $105.76 | 257900 |
| 2021-08-19 | 104.95 | $105.59 | 179510 |
| 2021-08-18 | 104.91 | $105.04 | 263000 |
| 2021-08-17 | 104.92 | $104.98 | 143100 |
| 2021-08-16 | 104.94 | $105.12 | 341300 |
| 2021-08-13 | 104.95 | $104.88 | 300220 |
| 2021-08-12 | 104.98 | $103.75 | 217714 |
| 2021-08-11 | 105.13 | $103.61 | 207500 |
| 2021-08-10 | 105.30 | $103.50 | 204739 |
| 2021-08-09 | 105.48 | $103.85 | 266312 |
| 2021-08-06 | 105.62 | $104.50 | 243300 |
| 2021-08-05 | 105.70 | $105.86 | 207900 |
| 2021-08-04 | 105.64 | $106.46 | 254028 |
| 2021-08-03 | 105.53 | $106.26 | 239335 |
| 2021-08-02 | 105.42 | $106.08 | 232735 |
| 2021-07-30 | 105.31 | $105.86 | 176000 |
| 2021-07-29 | 105.22 | $105.55 | 208000 |
| 2021-07-28 | 105.14 | $105.98 | 182000 |
| 2021-07-27 | 105.00 | $105.80 | 673400 |
| 2021-07-26 | 104.87 | $104.99 | 265825 |
| 2021-07-23 | 104.80 | $105.29 | 301032 |
| 2021-07-22 | 104.68 | $105.65 | 261900 |
| 2021-07-21 | 104.52 | $104.92 | 335300 |
| 2021-07-20 | 104.42 | $105.87 | 247803 |
| 2021-07-19 | 104.21 | $106.34 | 494997 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
67.58
2026-07-16
Close Price
$67.38
Vol: 631015
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
63.50
Average
76.31
Maximum
106.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 67.58 | $67.38 | 631015 |
| 2026-07-15 | 67.67 | $67.39 | 804942 |
| 2026-07-14 | 67.76 | $67.20 | 1.1M |
| 2026-07-13 | 67.92 | $67.07 | 844928 |
| 2026-07-10 | 68.13 | $67.48 | 940151 |
| 2026-07-09 | 68.29 | $67.54 | 891603 |
| 2026-07-08 | 68.46 | $67.48 | 841617 |
| 2026-07-07 | 68.67 | $67.64 | 984013 |
| 2026-07-06 | 68.88 | $68.35 | 541600 |
| 2026-07-02 | 68.98 | $68.42 | 826834 |
| 2026-07-01 | 69.08 | $68.35 | 445000 |
| 2026-06-30 | 69.20 | $68.93 | 609625 |
| 2026-06-29 | 69.22 | $69.60 | 464310 |
| 2026-06-26 | 69.10 | $69.48 | 640411 |
| 2026-06-25 | 68.99 | $69.50 | 588300 |
| 2026-06-24 | 68.85 | $69.49 | 694900 |
| 2026-06-23 | 68.69 | $68.84 | 442024 |
| 2026-06-22 | 68.64 | $68.71 | 579200 |
| 2026-06-18 | 68.61 | $69.09 | 423919 |
| 2026-06-17 | 68.50 | $68.78 | 613333 |
| 2026-06-16 | 68.42 | $68.88 | 558141 |
| 2026-06-15 | 68.32 | $68.62 | 309650 |
| 2026-06-12 | 68.26 | $68.63 | 745135 |
| 2026-06-11 | 68.18 | $68.76 | 895753 |
| 2026-06-10 | 68.06 | $67.94 | 378829 |
| 2026-06-09 | 68.10 | $68.15 | 419939 |
| 2026-06-08 | 68.10 | $67.79 | 563903 |
| 2026-06-05 | 68.17 | $68.05 | 416800 |
| 2026-06-04 | 68.21 | $68.48 | 342019 |
| 2026-06-03 | 68.16 | $68.35 | 717049 |
| 2026-06-02 | 68.12 | $68.56 | 1.5M |
| 2026-06-01 | 68.04 | $68.47 | 658035 |
| 2026-05-29 | 67.97 | $68.75 | 547813 |
| 2026-05-28 | 67.83 | $68.67 | 503960 |
| 2026-05-27 | 67.68 | $68.37 | 565100 |
| 2026-05-26 | 67.57 | $68.21 | 425700 |
| 2026-05-22 | 67.48 | $67.90 | 803139 |
| 2026-05-21 | 67.45 | $67.61 | 797502 |
| 2026-05-20 | 67.47 | $67.38 | 1.0M |
| 2026-05-19 | 67.55 | $66.65 | 889859 |
| 2026-05-18 | 67.80 | $67.10 | 953715 |
| 2026-05-15 | 68.00 | $67.23 | 658900 |
| 2026-05-14 | 68.20 | $68.05 | 425800 |
| 2026-05-13 | 68.27 | $67.99 | 482700 |
| 2026-05-12 | 68.36 | $68.06 | 391853 |
| 2026-05-11 | 68.45 | $68.43 | 397819 |
| 2026-05-08 | 68.47 | $68.77 | 406610 |
| 2026-05-07 | 68.43 | $68.40 | 506400 |
| 2026-05-06 | 68.47 | $68.77 | 436000 |
| 2026-05-05 | 68.43 | $68.25 | 559647 |
| 2026-05-04 | 68.50 | $67.89 | 984400 |
| 2026-05-01 | 68.66 | $68.31 | 1.0M |
| 2026-04-30 | 68.76 | $68.36 | 612320 |
| 2026-04-29 | 68.86 | $68.34 | 697100 |
| 2026-04-28 | 68.98 | $68.87 | 400800 |
| 2026-04-27 | 69.01 | $68.83 | 327425 |
| 2026-04-24 | 69.05 | $69.14 | 1.5M |
| 2026-04-23 | 69.04 | $69.04 | 678648 |
| 2026-04-22 | 69.05 | $69.23 | 380200 |
| 2026-04-21 | 69.01 | $69.04 | 582134 |
| 2026-04-20 | 69.01 | $69.41 | 697648 |
| 2026-04-17 | 68.94 | $69.42 | 511706 |
| 2026-04-16 | 68.85 | $68.89 | 474239 |
| 2026-04-15 | 68.86 | $69.31 | 397400 |
| 2026-04-14 | 68.78 | $69.45 | 412936 |
| 2026-04-13 | 68.66 | $69.12 | 352102 |
| 2026-04-10 | 68.60 | $68.91 | 462930 |
| 2026-04-09 | 68.57 | $69.08 | 671928 |
| 2026-04-08 | 68.50 | $69.11 | 593639 |
| 2026-04-07 | 68.41 | $68.85 | 864800 |
| 2026-04-06 | 68.37 | $68.82 | 1.1M |
| 2026-04-02 | 68.34 | $68.88 | 1.9M |
| 2026-04-01 | 68.28 | $68.51 | 1.7M |
| 2026-03-31 | 68.30 | $68.78 | 1.5M |
| 2026-03-30 | 68.27 | $68.53 | 817373 |
| 2026-03-27 | 68.29 | $67.78 | 1.1M |
| 2026-03-26 | 68.48 | $68.16 | 718200 |
| 2026-03-25 | 68.62 | $68.74 | 1.0M |
| 2026-03-24 | 68.66 | $68.25 | 1.8M |
| 2026-03-23 | 68.82 | $68.43 | 1.1M |
| 2026-03-20 | 68.96 | $67.93 | 1.3M |
| 2026-03-19 | 69.24 | $69.22 | 1.1M |
| 2026-03-18 | 69.30 | $68.85 | 792800 |
| 2026-03-17 | 69.44 | $69.24 | 859071 |
| 2026-03-16 | 69.53 | $68.84 | 1.8M |
| 2026-03-13 | 69.72 | $68.38 | 1.3M |
| 2026-03-12 | 70.03 | $68.70 | 1.6M |
| 2026-03-11 | 70.33 | $68.99 | 845300 |
| 2026-03-10 | 70.62 | $69.88 | 2.0M |
| 2026-03-09 | 70.77 | $70.52 | 1.5M |
| 2026-03-06 | 70.80 | $69.98 | 1.2M |
| 2026-03-05 | 70.96 | $70.25 | 925451 |
| 2026-03-04 | 71.08 | $70.62 | 1.9M |
| 2026-03-03 | 71.13 | $70.71 | 1.4M |
| 2026-03-02 | 71.18 | $70.77 | 2.3M |
| 2026-02-27 | 71.22 | $71.53 | 593949 |
| 2026-02-26 | 71.10 | $71.33 | 506041 |
| 2026-02-25 | 71.00 | $71.15 | 533600 |
| 2026-02-24 | 70.93 | $71.16 | 511400 |
| 2026-02-23 | 70.83 | $71.13 | 619800 |
| 2026-02-20 | 70.73 | $71.00 | 1.2M |
| 2026-02-19 | 70.63 | $71.09 | 430434 |
| 2026-02-18 | 70.50 | $71.03 | 453300 |
| 2026-02-17 | 70.36 | $71.20 | 546800 |
| 2026-02-13 | 70.16 | $71.07 | 890059 |
| 2026-02-12 | 69.95 | $70.76 | 951220 |
| 2026-02-11 | 69.78 | $70.08 | 652300 |
| 2026-02-10 | 69.72 | $70.28 | 643303 |
| 2026-02-09 | 69.60 | $69.78 | 518100 |
| 2026-02-06 | 69.58 | $69.77 | 558700 |
| 2026-02-05 | 69.55 | $69.73 | 1.1M |
| 2026-02-04 | 69.54 | $69.17 | 739641 |
| 2026-02-03 | 69.63 | $69.29 | 669044 |
| 2026-02-02 | 69.72 | $69.21 | 972400 |
| 2026-01-30 | 69.84 | $69.64 | 1.0M |
| 2026-01-29 | 69.89 | $69.86 | 960039 |
| 2026-01-28 | 69.89 | $69.86 | 856100 |
| 2026-01-27 | 69.90 | $70.00 | 913321 |
| 2026-01-26 | 69.89 | $70.28 | 574521 |
| 2026-01-23 | 69.81 | $70.07 | 746537 |
| 2026-01-22 | 69.76 | $69.99 | 671800 |
| 2026-01-21 | 69.73 | $69.74 | 1.7M |
| 2026-01-20 | 69.74 | $69.19 | 913445 |
| 2026-01-16 | 69.86 | $69.96 | 952907 |
| 2026-01-15 | 69.85 | $70.27 | 824625 |
| 2026-01-14 | 69.77 | $70.32 | 1.8M |
| 2026-01-13 | 69.67 | $69.97 | 731900 |
| 2026-01-12 | 69.63 | $69.84 | 939600 |
| 2026-01-09 | 69.61 | $69.99 | 1.0M |
| 2026-01-08 | 69.55 | $69.61 | 1.1M |
| 2026-01-07 | 69.57 | $69.89 | 1.2M |
| 2026-01-06 | 69.53 | $69.65 | 742500 |
| 2026-01-05 | 69.54 | $69.68 | 938900 |
| 2026-01-02 | 69.55 | $69.39 | 867731 |
| 2025-12-31 | 69.62 | $69.52 | 1.1M |
| 2025-12-30 | 69.68 | $69.90 | 775300 |
| 2025-12-29 | 69.66 | $70.02 | 690037 |
| 2025-12-26 | 69.62 | $69.87 | 594500 |
| 2025-12-24 | 69.61 | $69.95 | 472233 |
| 2025-12-23 | 69.58 | $69.61 | 574600 |
| 2025-12-22 | 69.62 | $69.50 | 697935 |
| 2025-12-19 | 69.70 | $69.55 | 586100 |
| 2025-12-18 | 69.77 | $69.79 | 495300 |
| 2025-12-17 | 69.81 | $69.78 | 577990 |
| 2025-12-16 | 69.86 | $69.84 | 619800 |
| 2025-12-15 | 69.91 | $69.55 | 665600 |
| 2025-12-12 | 70.03 | $69.51 | 657500 |
| 2025-12-11 | 70.18 | $70.08 | 545000 |
| 2025-12-10 | 70.23 | $70.21 | 822100 |
| 2025-12-09 | 70.27 | $69.91 | 605945 |
| 2025-12-08 | 70.38 | $69.93 | 598645 |
| 2025-12-05 | 70.50 | $70.11 | 647519 |
| 2025-12-04 | 70.61 | $70.34 | 622134 |
| 2025-12-03 | 70.68 | $70.60 | 694800 |
| 2025-12-02 | 70.72 | $70.39 | 639800 |
| 2025-12-01 | 70.80 | $70.34 | 1.2M |
| 2025-11-28 | 70.91 | $71.35 | 755800 |
| 2025-11-26 | 70.82 | $71.58 | 928831 |
| 2025-11-25 | 70.67 | $71.28 | 590301 |
| 2025-11-24 | 70.57 | $71.09 | 499001 |
| 2025-11-21 | 70.48 | $70.65 | 1.4M |
| 2025-11-20 | 70.48 | $70.44 | 663338 |
| 2025-11-19 | 70.52 | $70.24 | 680533 |
| 2025-11-18 | 70.62 | $70.32 | 953146 |
| 2025-11-17 | 70.71 | $70.33 | 678840 |
| 2025-11-14 | 70.82 | $70.19 | 1.5M |
| 2025-11-13 | 70.97 | $70.54 | 741211 |
| 2025-11-12 | 71.08 | $71.02 | 558600 |
| 2025-11-11 | 71.10 | $71.01 | 437900 |
| 2025-11-10 | 71.13 | $70.63 | 552055 |
| 2025-11-07 | 71.25 | $70.63 | 462100 |
| 2025-11-06 | 71.38 | $70.81 | 583000 |
| 2025-11-05 | 71.50 | $70.30 | 945400 |
| 2025-11-04 | 71.74 | $70.83 | 753600 |
| 2025-11-03 | 71.91 | $70.66 | 868400 |
| 2025-10-31 | 72.15 | $71.23 | 1.0M |
| 2025-10-30 | 72.29 | $71.49 | 1.3M |
| 2025-10-29 | 72.40 | $71.95 | 805554 |
| 2025-10-28 | 72.43 | $72.57 | 815539 |
| 2025-10-27 | 72.33 | $72.46 | 620908 |
| 2025-10-24 | 72.24 | $72.24 | 631700 |
| 2025-10-23 | 72.17 | $72.19 | 974343 |
| 2025-10-22 | 72.10 | $72.49 | 732648 |
| 2025-10-21 | 71.95 | $72.41 | 371444 |
| 2025-10-20 | 71.79 | $72.20 | 454324 |
| 2025-10-17 | 71.65 | $71.92 | 487620 |
| 2025-10-16 | 71.54 | $72.06 | 745100 |
| 2025-10-15 | 71.38 | $71.62 | 846050 |
| 2025-10-14 | 71.28 | $71.72 | 786492 |
| 2025-10-13 | 71.15 | $71.46 | 1.3M |
| 2025-10-10 | 71.04 | $71.31 | 843800 |
| 2025-10-09 | 70.96 | $70.67 | 378125 |
| 2025-10-08 | 70.98 | $70.72 | 409100 |
| 2025-10-07 | 71.01 | $70.71 | 447921 |
| 2025-10-06 | 71.03 | $70.52 | 528615 |
| 2025-10-03 | 71.10 | $70.90 | 639300 |
| 2025-10-02 | 71.10 | $71.00 | 1.1M |
| 2025-10-01 | 71.07 | $70.81 | 614300 |
| 2025-09-30 | 71.08 | $70.85 | 1.2M |
| 2025-09-29 | 71.07 | $71.01 | 554500 |
| 2025-09-26 | 71.03 | $70.53 | 1.1M |
| 2025-09-25 | 71.08 | $70.53 | 768100 |
| 2025-09-24 | 71.14 | $70.63 | 618927 |
| 2025-09-23 | 71.17 | $70.90 | 647715 |
| 2025-09-22 | 71.16 | $70.58 | 506428 |
| 2025-09-19 | 71.21 | $70.81 | 516600 |
| 2025-09-18 | 71.21 | $70.91 | 648542 |
| 2025-09-17 | 71.19 | $71.37 | 796251 |
| 2025-09-16 | 71.06 | $71.55 | 435718 |
| 2025-09-15 | 70.87 | $71.50 | 625400 |
| 2025-09-12 | 70.65 | $71.31 | 615004 |
| 2025-09-11 | 70.44 | $71.50 | 709716 |
| 2025-09-10 | 70.15 | $71.09 | 539507 |
| 2025-09-09 | 69.89 | $70.74 | 1.9M |
| 2025-09-08 | 69.67 | $71.00 | 972438 |
| 2025-09-05 | 69.35 | $70.31 | 716348 |
| 2025-09-04 | 69.13 | $69.51 | 1.5M |
| 2025-09-03 | 69.04 | $68.92 | 1.2M |
| 2025-09-02 | 69.06 | $68.28 | 692200 |
| 2025-08-29 | 69.22 | $68.95 | 651421 |
| 2025-08-28 | 69.26 | $69.40 | 612100 |
| 2025-08-27 | 69.21 | $69.09 | 741621 |
| 2025-08-26 | 69.21 | $69.11 | 647509 |
| 2025-08-25 | 69.21 | $69.16 | 662600 |
| 2025-08-22 | 69.21 | $69.31 | 1.0M |
| 2025-08-21 | 69.16 | $68.74 | 921500 |
| 2025-08-20 | 69.23 | $69.09 | 763500 |
| 2025-08-19 | 69.24 | $69.01 | 425300 |
| 2025-08-18 | 69.26 | $68.73 | 664437 |
| 2025-08-15 | 69.34 | $68.91 | 948694 |
| 2025-08-14 | 69.40 | $69.23 | 1.4M |
| 2025-08-13 | 69.39 | $69.63 | 852229 |
| 2025-08-12 | 69.30 | $69.09 | 717710 |
| 2025-08-11 | 69.31 | $69.25 | 489400 |
| 2025-08-08 | 69.28 | $69.16 | 820700 |
| 2025-08-07 | 69.27 | $69.45 | 658400 |
| 2025-08-06 | 69.19 | $69.55 | 1.4M |
| 2025-08-05 | 69.07 | $69.77 | 1.1M |
| 2025-08-04 | 68.88 | $69.53 | 980539 |
| 2025-08-01 | 68.72 | $69.39 | 872848 |
| 2025-07-31 | 68.56 | $68.87 | 706300 |
| 2025-07-30 | 68.48 | $68.77 | 761283 |
| 2025-07-29 | 68.40 | $69.16 | 1.4M |
| 2025-07-28 | 68.23 | $68.21 | 1.0M |
| 2025-07-25 | 68.24 | $68.56 | 885524 |
| 2025-07-24 | 68.17 | $68.22 | 1.3M |
| 2025-07-23 | 68.17 | $68.33 | 1.0M |
| 2025-07-22 | 68.14 | $68.53 | 721603 |
| 2025-07-21 | 68.06 | $68.25 | 807065 |
| 2025-07-18 | 68.03 | $67.76 | 689769 |
| 2025-07-17 | 68.10 | $67.61 | 678900 |
| 2025-07-16 | 68.22 | $67.52 | 1.6M |
| 2025-07-15 | 68.37 | $67.48 | 1.0M |
| 2025-07-14 | 68.55 | $67.83 | 771820 |
| 2025-07-11 | 68.69 | $67.94 | 492061 |
| 2025-07-10 | 68.83 | $68.73 | 473867 |
| 2025-07-09 | 68.82 | $68.68 | 504018 |
| 2025-07-08 | 68.82 | $68.07 | 493647 |
| 2025-07-07 | 68.95 | $68.21 | 723200 |
| 2025-07-03 | 69.06 | $68.88 | 682137 |
| 2025-07-02 | 69.05 | $69.13 | 1.0M |
| 2025-07-01 | 68.98 | $69.40 | 727433 |
| 2025-06-30 | 68.84 | $69.54 | 673423 |
| 2025-06-27 | 68.65 | $68.90 | 527700 |
| 2025-06-26 | 68.56 | $69.20 | 621433 |
| 2025-06-25 | 68.39 | $68.89 | 484300 |
| 2025-06-24 | 68.26 | $68.99 | 993018 |
| 2025-06-23 | 68.08 | $68.47 | 587900 |
| 2025-06-20 | 67.98 | $68.29 | 461411 |
| 2025-06-18 | 67.91 | $68.31 | 752716 |
| 2025-06-17 | 67.82 | $68.23 | 500929 |
| 2025-06-16 | 67.73 | $67.67 | 702500 |
| 2025-06-13 | 67.75 | $68.08 | 558200 |
| 2025-06-12 | 67.68 | $68.71 | 607500 |
| 2025-06-11 | 67.47 | $68.00 | 783739 |
| 2025-06-10 | 67.37 | $67.77 | 1.1M |
| 2025-06-09 | 67.31 | $67.45 | 8.7M |
| 2025-06-06 | 67.31 | $67.34 | 807211 |
| 2025-06-05 | 67.33 | $68.02 | 1.0M |
| 2025-06-04 | 67.22 | $68.08 | 702800 |
| 2025-06-03 | 67.07 | $67.22 | 704300 |
| 2025-06-02 | 67.09 | $67.20 | 751008 |
| 2025-05-30 | 67.11 | $67.93 | 789400 |
| 2025-05-29 | 66.99 | $67.76 | 667440 |
| 2025-05-28 | 66.89 | $67.24 | 556500 |
| 2025-05-27 | 66.88 | $67.53 | 897122 |
| 2025-05-23 | 66.81 | $66.59 | 711800 |
| 2025-05-22 | 66.93 | $66.50 | 882865 |
| 2025-05-21 | 67.10 | $66.09 | 1.0M |
| 2025-05-20 | 67.39 | $67.18 | 718900 |
| 2025-05-19 | 67.49 | $67.62 | 947249 |
| 2025-05-16 | 67.52 | $67.72 | 850923 |
| 2025-05-15 | 67.53 | $67.53 | 549600 |
| 2025-05-14 | 67.60 | $66.95 | 1.1M |
| 2025-05-13 | 67.79 | $67.33 | 477400 |
| 2025-05-12 | 67.94 | $67.53 | 477114 |
| 2025-05-09 | 68.08 | $67.82 | 437104 |
| 2025-05-08 | 68.18 | $67.85 | 1.3M |
| 2025-05-07 | 68.29 | $68.39 | 361900 |
| 2025-05-06 | 68.30 | $68.10 | 452505 |
| 2025-05-05 | 68.38 | $67.92 | 429600 |
| 2025-05-02 | 68.52 | $68.26 | 430612 |
| 2025-05-01 | 68.60 | $68.68 | 496736 |
| 2025-04-30 | 68.62 | $69.37 | 604800 |
| 2025-04-29 | 68.49 | $69.84 | 252349 |
| 2025-04-28 | 68.24 | $69.49 | 324600 |
| 2025-04-25 | 68.03 | $69.15 | 275444 |
| 2025-04-24 | 67.86 | $68.67 | 337736 |
| 2025-04-23 | 67.77 | $67.91 | 417600 |
| 2025-04-22 | 67.82 | $67.33 | 346100 |
| 2025-04-21 | 68.02 | $67.00 | 542449 |
| 2025-04-17 | 68.32 | $68.12 | 402734 |
| 2025-04-16 | 68.43 | $68.53 | 443298 |
| 2025-04-15 | 68.48 | $68.20 | 363749 |
| 2025-04-14 | 68.61 | $67.75 | 578239 |
| 2025-04-11 | 68.86 | $67.35 | 997700 |
| 2025-04-10 | 69.24 | $67.16 | 1.3M |
| 2025-04-09 | 69.72 | $68.82 | 1.6M |
| 2025-04-08 | 69.93 | $67.89 | 7.1M |
| 2025-04-07 | 70.37 | $69.28 | 4.9M |
| 2025-04-04 | 70.58 | $71.25 | 2.1M |
| 2025-04-03 | 70.41 | $70.87 | 933776 |
| 2025-04-02 | 70.30 | $70.66 | 729810 |
| 2025-04-01 | 70.21 | $70.59 | 1.5M |
| 2025-03-31 | 70.12 | $70.42 | 611500 |
| 2025-03-28 | 70.06 | $69.99 | 569000 |
| 2025-03-27 | 70.07 | $69.29 | 755300 |
| 2025-03-26 | 70.23 | $69.47 | 868525 |
| 2025-03-25 | 70.38 | $69.90 | 420900 |
| 2025-03-24 | 70.46 | $69.85 | 375433 |
| 2025-03-21 | 70.57 | $70.43 | 390718 |
| 2025-03-20 | 70.56 | $70.70 | 445658 |
| 2025-03-19 | 70.50 | $70.74 | 784300 |
| 2025-03-18 | 70.42 | $70.35 | 582719 |
| 2025-03-17 | 70.41 | $70.20 | 576900 |
| 2025-03-14 | 70.42 | $69.96 | 487137 |
| 2025-03-13 | 70.49 | $70.12 | 419982 |
| 2025-03-12 | 70.53 | $69.64 | 458808 |
| 2025-03-11 | 70.67 | $70.01 | 812700 |
| 2025-03-10 | 70.76 | $70.57 | 1.3M |
| 2025-03-07 | 70.75 | $70.04 | 465200 |
| 2025-03-06 | 70.83 | $70.24 | 702965 |
| 2025-03-05 | 70.89 | $70.54 | 1.4M |
| 2025-03-04 | 70.89 | $70.98 | 1.5M |
| 2025-03-03 | 70.79 | $71.57 | 1.9M |
| 2025-02-28 | 70.55 | $71.56 | 766343 |
| 2025-02-27 | 70.27 | $70.92 | 719259 |
| 2025-02-26 | 70.07 | $71.32 | 578900 |
| 2025-02-25 | 69.76 | $71.01 | 667533 |
| 2025-02-24 | 69.46 | $70.07 | 1.0M |
| 2025-02-21 | 69.31 | $69.84 | 605600 |
| 2025-02-20 | 69.18 | $69.29 | 903030 |
| 2025-02-19 | 69.15 | $69.06 | 843300 |
| 2025-02-18 | 69.16 | $69.03 | 838148 |
| 2025-02-14 | 69.18 | $69.64 | 482872 |
| 2025-02-13 | 69.07 | $69.26 | 986500 |
| 2025-02-12 | 69.02 | $68.36 | 1.1M |
| 2025-02-11 | 69.16 | $69.08 | 617000 |
| 2025-02-10 | 69.16 | $69.41 | 849500 |
| 2025-02-07 | 69.10 | $69.52 | 1.6M |
| 2025-02-06 | 69.00 | $69.91 | 1.2M |
| 2025-02-05 | 68.81 | $70.00 | 943705 |
| 2025-02-04 | 68.56 | $69.08 | 1.2M |
| 2025-02-03 | 68.47 | $68.86 | 1.1M |
| 2025-01-31 | 68.41 | $68.78 | 821228 |
| 2025-01-30 | 68.36 | $69.16 | 655525 |
| 2025-01-29 | 68.22 | $68.97 | 851046 |
| 2025-01-28 | 68.11 | $69.06 | 601500 |
| 2025-01-27 | 67.96 | $69.21 | 780800 |
| 2025-01-24 | 67.75 | $68.46 | 671049 |
| 2025-01-23 | 67.68 | $68.21 | 1.3M |
| 2025-01-22 | 67.65 | $68.57 | 635021 |
| 2025-01-21 | 67.54 | $68.86 | 793118 |
| 2025-01-17 | 67.36 | $68.30 | 542100 |
| 2025-01-16 | 67.27 | $68.20 | 760842 |
| 2025-01-15 | 67.20 | $67.95 | 679700 |
| 2025-01-14 | 67.18 | $66.90 | 1.6M |
| 2025-01-13 | 67.38 | $66.93 | 603986 |
| 2025-01-10 | 67.61 | $67.09 | 1.3M |
| 2025-01-08 | 67.85 | $67.53 | 603900 |
| 2025-01-07 | 68.05 | $67.43 | 689729 |
| 2025-01-06 | 68.30 | $68.00 | 679000 |
| 2025-01-03 | 68.48 | $68.29 | 489100 |
| 2025-01-02 | 68.64 | $68.52 | 518800 |
| 2024-12-31 | 68.78 | $68.43 | 1.1M |
| 2024-12-30 | 68.96 | $68.71 | 2.3M |
| 2024-12-27 | 69.12 | $68.25 | 876000 |
| 2024-12-26 | 69.40 | $68.74 | 694021 |
| 2024-12-24 | 69.64 | $68.72 | 465200 |
| 2024-12-23 | 69.92 | $68.77 | 722507 |
| 2024-12-20 | 70.24 | $69.15 | 1.9M |
| 2024-12-19 | 70.53 | $68.87 | 1.4M |
| 2024-12-18 | 70.93 | $69.63 | 752600 |
| 2024-12-17 | 71.24 | $70.52 | 615815 |
| 2024-12-16 | 71.41 | $70.46 | 614300 |
| 2024-12-13 | 71.62 | $70.38 | 555900 |
| 2024-12-12 | 71.88 | $70.97 | 510200 |
| 2024-12-11 | 72.06 | $71.65 | 589689 |
| 2024-12-10 | 72.12 | $72.14 | 735212 |
| 2024-12-09 | 72.09 | $72.40 | 489721 |
| 2024-12-06 | 71.99 | $72.84 | 444300 |
| 2024-12-05 | 71.79 | $72.72 | 448300 |
| 2024-12-04 | 71.58 | $72.62 | 658200 |
| 2024-12-03 | 71.36 | $72.01 | 601661 |
| 2024-12-02 | 71.23 | $72.50 | 711600 |
| 2024-11-29 | 70.97 | $72.58 | 311947 |
| 2024-11-27 | 70.66 | $71.98 | 465230 |
| 2024-11-26 | 70.43 | $71.55 | 531100 |
| 2024-11-25 | 70.26 | $71.77 | 688037 |
| 2024-11-22 | 70.01 | $70.30 | 1.2M |
| 2024-11-21 | 70.04 | $70.23 | 530300 |
| 2024-11-20 | 70.10 | $70.32 | 618213 |
| 2024-11-19 | 70.15 | $70.58 | 493825 |
| 2024-11-18 | 70.15 | $70.28 | 534311 |
| 2024-11-15 | 70.23 | $70.14 | 973400 |
| 2024-11-14 | 70.35 | $70.25 | 767307 |
| 2024-11-13 | 70.48 | $70.05 | 589509 |
| 2024-11-12 | 70.67 | $70.55 | 615800 |
| 2024-11-11 | 70.79 | $71.56 | 421638 |
| 2024-11-08 | 70.73 | $71.75 | 767634 |
| 2024-11-07 | 70.62 | $71.08 | 880100 |
| 2024-11-06 | 70.64 | $70.16 | 1.3M |
| 2024-11-05 | 70.86 | $71.57 | 555900 |
| 2024-11-04 | 70.82 | $71.11 | 478830 |
| 2024-11-01 | 70.89 | $70.23 | 629861 |
| 2024-10-31 | 71.15 | $71.19 | 527600 |
| 2024-10-30 | 71.26 | $71.32 | 708200 |
| 2024-10-29 | 71.37 | $71.26 | 489700 |
| 2024-10-28 | 71.52 | $71.16 | 541085 |
| 2024-10-25 | 71.71 | $71.31 | 544500 |
| 2024-10-24 | 71.91 | $71.61 | 887209 |
| 2024-10-23 | 72.08 | $71.24 | 649730 |
| 2024-10-22 | 72.37 | $71.51 | 472237 |
| 2024-10-21 | 72.65 | $71.49 | 471737 |
| 2024-10-18 | 72.98 | $72.60 | 352600 |
| 2024-10-17 | 73.14 | $72.69 | 578166 |
| 2024-10-16 | 73.30 | $73.59 | 507862 |
| 2024-10-15 | 73.31 | $73.30 | 566000 |
| 2024-10-14 | 73.38 | $72.59 | 467121 |
| 2024-10-11 | 73.62 | $72.59 | 477243 |
| 2024-10-10 | 73.89 | $72.73 | 559701 |
| 2024-10-09 | 74.19 | $72.93 | 618900 |
| 2024-10-08 | 74.49 | $73.23 | 403900 |
| 2024-10-07 | 74.77 | $73.09 | 997638 |
| 2024-10-04 | 75.14 | $73.66 | 583900 |
| 2024-10-03 | 75.44 | $74.37 | 618400 |
| 2024-10-02 | 75.64 | $74.93 | 1.9M |
| 2024-10-01 | 75.75 | $75.42 | 959113 |
| 2024-09-30 | 75.77 | $75.17 | 588355 |
| 2024-09-27 | 75.85 | $75.44 | 321426 |
| 2024-09-26 | 75.88 | $75.06 | 450400 |
| 2024-09-25 | 75.99 | $74.97 | 500609 |
| 2024-09-24 | 76.14 | $75.52 | 393637 |
| 2024-09-23 | 76.18 | $75.49 | 464600 |
| 2024-09-20 | 76.24 | $75.64 | 882049 |
| 2024-09-19 | 76.27 | $75.70 | 582735 |
| 2024-09-18 | 76.29 | $75.84 | 755000 |
| 2024-09-17 | 76.28 | $76.48 | 650700 |
| 2024-09-16 | 76.12 | $76.64 | 636823 |
| 2024-09-13 | 75.90 | $76.04 | 791417 |
| 2024-09-12 | 75.77 | $75.78 | 656300 |
| 2024-09-11 | 75.66 | $76.04 | 521863 |
| 2024-09-10 | 75.47 | $75.97 | 578700 |
| 2024-09-09 | 75.27 | $75.60 | 604100 |
| 2024-09-06 | 75.11 | $75.32 | 950400 |
| 2024-09-05 | 74.97 | $75.37 | 586012 |
| 2024-09-04 | 74.80 | $74.88 | 774043 |
| 2024-09-03 | 74.70 | $74.20 | 1.3M |
| 2024-08-30 | 74.72 | $73.73 | 874677 |
| 2024-08-29 | 74.84 | $74.23 | 383050 |
| 2024-08-28 | 74.87 | $74.41 | 405366 |
| 2024-08-27 | 74.86 | $74.62 | 468100 |
| 2024-08-26 | 74.80 | $74.76 | 439755 |
| 2024-08-23 | 74.69 | $74.89 | 470200 |
| 2024-08-22 | 74.53 | $74.39 | 451908 |
| 2024-08-21 | 74.45 | $75.01 | 772004 |
| 2024-08-20 | 74.22 | $74.84 | 550200 |
| 2024-08-19 | 73.98 | $74.40 | 495600 |
| 2024-08-16 | 73.79 | $74.12 | 398438 |
| 2024-08-15 | 73.63 | $73.85 | 577000 |
| 2024-08-14 | 73.49 | $74.25 | 599816 |
| 2024-08-13 | 73.24 | $73.81 | 530722 |
| 2024-08-12 | 73.04 | $73.26 | 465932 |
| 2024-08-09 | 72.92 | $73.05 | 443910 |
| 2024-08-08 | 72.82 | $72.40 | 509400 |
| 2024-08-07 | 72.84 | $72.57 | 918035 |
| 2024-08-06 | 72.82 | $73.12 | 1.0M |
| 2024-08-05 | 72.68 | $74.25 | 1.8M |
| 2024-08-02 | 72.27 | $74.19 | 1.2M |
| 2024-08-01 | 71.81 | $72.63 | 708640 |
| 2024-07-31 | 71.60 | $72.40 | 551200 |
| 2024-07-30 | 71.40 | $71.75 | 424400 |
| 2024-07-29 | 71.31 | $71.60 | 390500 |
| 2024-07-26 | 71.23 | $71.33 | 321317 |
| 2024-07-25 | 71.20 | $70.78 | 447432 |
| 2024-07-24 | 71.27 | $70.31 | 550800 |
| 2024-07-23 | 71.46 | $71.02 | 444810 |
| 2024-07-22 | 71.53 | $71.09 | 443000 |
| 2024-07-19 | 71.59 | $71.24 | 284631 |
| 2024-07-18 | 71.63 | $71.62 | 738000 |
| 2024-07-17 | 71.59 | $72.12 | 405700 |
| 2024-07-16 | 71.44 | $72.07 | 403834 |
| 2024-07-15 | 71.27 | $71.30 | 526300 |
| 2024-07-12 | 71.24 | $71.93 | 489100 |
| 2024-07-11 | 71.06 | $71.62 | 640584 |
| 2024-07-10 | 70.93 | $71.05 | 479128 |
| 2024-07-09 | 70.89 | $70.83 | 426900 |
| 2024-07-08 | 70.89 | $71.10 | 281600 |
| 2024-07-05 | 70.84 | $70.98 | 785800 |
| 2024-07-03 | 70.80 | $70.50 | 326522 |
| 2024-07-02 | 70.86 | $69.68 | 474200 |
| 2024-07-01 | 71.09 | $69.16 | 400533 |
| 2024-06-28 | 71.47 | $70.29 | 484200 |
| 2024-06-27 | 71.68 | $71.27 | 332700 |
| 2024-06-26 | 71.70 | $71.09 | 1.6M |
| 2024-06-25 | 71.77 | $71.85 | 410600 |
| 2024-06-24 | 71.68 | $71.81 | 304017 |
| 2024-06-21 | 71.59 | $71.66 | 310708 |
| 2024-06-20 | 71.51 | $71.60 | 1.9M |
| 2024-06-18 | 71.42 | $72.02 | 374100 |
| 2024-06-17 | 71.23 | $71.50 | 1.2M |
| 2024-06-14 | 71.11 | $72.06 | 698101 |
| 2024-06-13 | 70.85 | $71.71 | 461300 |
| 2024-06-12 | 70.63 | $70.99 | 421615 |
| 2024-06-11 | 70.51 | $70.46 | 262500 |
| 2024-06-10 | 70.49 | $69.94 | 297000 |
| 2024-06-07 | 70.58 | $70.31 | 485900 |
| 2024-06-06 | 70.60 | $71.40 | 432900 |
| 2024-06-05 | 70.38 | $71.48 | 1.3M |
| 2024-06-04 | 70.12 | $71.02 | 612042 |
| 2024-06-03 | 69.91 | $70.42 | 276723 |
| 2024-05-31 | 69.79 | $69.93 | 318200 |
| 2024-05-30 | 69.76 | $69.38 | 278800 |
| 2024-05-29 | 69.83 | $68.80 | 361600 |
| 2024-05-28 | 70.04 | $69.43 | 325307 |
| 2024-05-24 | 70.15 | $70.24 | 268500 |
| 2024-05-23 | 70.11 | $70.03 | 365171 |
| 2024-05-22 | 70.10 | $70.51 | 381300 |
| 2024-05-21 | 69.99 | $70.43 | 235227 |
| 2024-05-20 | 69.87 | $70.17 | 291241 |
| 2024-05-17 | 69.80 | $70.33 | 369479 |
| 2024-05-16 | 69.67 | $70.65 | 447325 |
| 2024-05-15 | 69.46 | $70.80 | 426118 |
| 2024-05-14 | 69.18 | $69.87 | 436648 |
| 2024-05-13 | 69.05 | $69.58 | 1.1M |
| 2024-05-10 | 68.96 | $69.47 | 429429 |
| 2024-05-09 | 68.89 | $69.80 | 351700 |
| 2024-05-08 | 68.73 | $69.58 | 328115 |
| 2024-05-07 | 68.60 | $69.86 | 446000 |
| 2024-05-06 | 68.40 | $69.67 | 435500 |
| 2024-05-03 | 68.20 | $69.37 | 720170 |
| 2024-05-02 | 68.04 | $68.72 | 908100 |
| 2024-05-01 | 67.99 | $68.32 | 520830 |
| 2024-04-30 | 68.03 | $68.17 | 413126 |
| 2024-04-29 | 68.11 | $68.70 | 315730 |
| 2024-04-26 | 68.09 | $68.20 | 435526 |
| 2024-04-25 | 68.19 | $67.85 | 747049 |
| 2024-04-24 | 68.38 | $68.19 | 522644 |
| 2024-04-23 | 68.53 | $68.65 | 518400 |
| 2024-04-22 | 68.62 | $68.59 | 622300 |
| 2024-04-19 | 68.74 | $68.55 | 614807 |
| 2024-04-18 | 68.90 | $68.38 | 511909 |
| 2024-04-17 | 69.12 | $68.66 | 470125 |
| 2024-04-16 | 69.32 | $68.04 | 759700 |
| 2024-04-15 | 69.69 | $68.38 | 625423 |
| 2024-04-12 | 70.05 | $69.43 | 724000 |
| 2024-04-11 | 70.26 | $69.21 | 1.0M |
| 2024-04-10 | 70.54 | $69.45 | 582600 |
| 2024-04-09 | 70.83 | $70.91 | 365644 |
| 2024-04-08 | 70.85 | $70.32 | 433530 |
| 2024-04-05 | 71.00 | $70.26 | 617160 |
| 2024-04-04 | 71.20 | $70.93 | 699400 |
| 2024-04-03 | 71.28 | $70.64 | 650800 |
| 2024-04-02 | 71.44 | $70.64 | 632424 |
| 2024-04-01 | 71.63 | $70.89 | 638000 |
| 2024-03-28 | 71.79 | $72.33 | 760900 |
| 2024-03-27 | 71.68 | $72.36 | 392913 |
| 2024-03-26 | 71.55 | $71.70 | 446900 |
| 2024-03-25 | 71.53 | $71.57 | 370300 |
| 2024-03-22 | 71.54 | $71.93 | 509619 |
| 2024-03-21 | 71.47 | $71.43 | 454400 |
| 2024-03-20 | 71.50 | $71.27 | 731618 |
| 2024-03-19 | 71.57 | $71.16 | 9.0M |
| 2024-03-18 | 71.67 | $70.98 | 861624 |
| 2024-03-15 | 71.83 | $71.21 | 484100 |
| 2024-03-14 | 71.97 | $71.21 | 455847 |
| 2024-03-13 | 72.13 | $72.07 | 907400 |
| 2024-03-12 | 72.13 | $72.30 | 1.7M |
| 2024-03-11 | 72.09 | $72.80 | 4.8M |
| 2024-03-08 | 71.93 | $72.72 | 695938 |
| 2024-03-07 | 71.76 | $72.69 | 777857 |
| 2024-03-06 | 71.58 | $72.68 | 1.3M |
| 2024-03-05 | 71.36 | $72.29 | 841831 |
| 2024-03-04 | 71.20 | $71.52 | 1.0M |
| 2024-03-01 | 71.17 | $71.75 | 2.1M |
| 2024-02-29 | 71.09 | $71.54 | 967400 |
| 2024-02-28 | 71.05 | $71.24 | 1.0M |
| 2024-02-27 | 71.06 | $71.04 | 880108 |
| 2024-02-26 | 71.13 | $71.34 | 799502 |
| 2024-02-23 | 71.14 | $71.60 | 1.0M |
| 2024-02-22 | 71.10 | $70.98 | 1.2M |
| 2024-02-21 | 71.19 | $70.77 | 540500 |
| 2024-02-20 | 71.35 | $71.09 | 409400 |
| 2024-02-16 | 71.46 | $70.97 | 404200 |
| 2024-02-15 | 71.62 | $71.31 | 383300 |
| 2024-02-14 | 71.74 | $70.98 | 439258 |
| 2024-02-13 | 71.94 | $70.55 | 479500 |
| 2024-02-12 | 72.28 | $71.66 | 679246 |
| 2024-02-09 | 72.43 | $71.59 | 1.1M |
| 2024-02-08 | 72.62 | $71.77 | 3.2M |
| 2024-02-07 | 72.81 | $72.30 | 555600 |
| 2024-02-06 | 72.91 | $72.61 | 679100 |
| 2024-02-05 | 72.97 | $72.04 | 966200 |
| 2024-02-02 | 73.16 | $73.21 | 982900 |
| 2024-02-01 | 73.12 | $74.40 | 2.1M |
| 2024-01-31 | 72.83 | $73.56 | 584100 |
| 2024-01-30 | 72.67 | $73.19 | 628271 |
| 2024-01-29 | 72.57 | $72.66 | 594500 |
| 2024-01-26 | 72.56 | $72.04 | 651300 |
| 2024-01-25 | 72.67 | $72.18 | 3.1M |
| 2024-01-24 | 72.78 | $71.65 | 563735 |
| 2024-01-23 | 73.01 | $72.01 | 485800 |
| 2024-01-22 | 73.21 | $72.47 | 1.1M |
| 2024-01-19 | 73.34 | $72.11 | 3.7M |
| 2024-01-18 | 73.56 | $71.94 | 550533 |
| 2024-01-17 | 73.86 | $72.46 | 395700 |
| 2024-01-16 | 74.08 | $72.52 | 669041 |
| 2024-01-12 | 74.33 | $73.68 | 1.1M |
| 2024-01-11 | 74.37 | $73.55 | 501100 |
| 2024-01-10 | 74.44 | $73.16 | 481932 |
| 2024-01-09 | 74.59 | $73.36 | 2.4M |
| 2024-01-08 | 74.72 | $73.44 | 451805 |
| 2024-01-05 | 74.85 | $72.71 | 715300 |
| 2024-01-04 | 75.14 | $73.30 | 740031 |
| 2024-01-03 | 75.34 | $74.11 | 1.0M |
| 2024-01-02 | 75.40 | $74.10 | 752576 |
| 2023-12-29 | 75.46 | $74.58 | 483060 |
| 2023-12-28 | 75.42 | $75.08 | 474104 |
| 2023-12-27 | 75.25 | $75.48 | 693700 |
| 2023-12-26 | 74.96 | $74.37 | 687600 |
| 2023-12-22 | 74.84 | $74.16 | 696700 |
| 2023-12-21 | 74.74 | $74.72 | 850800 |
| 2023-12-20 | 74.49 | $74.94 | 759421 |
| 2023-12-19 | 74.14 | $74.58 | 798400 |
| 2023-12-18 | 73.79 | $74.37 | 1.6M |
| 2023-12-15 | 73.43 | $74.84 | 827400 |
| 2023-12-14 | 72.89 | $74.85 | 1.2M |
| 2023-12-13 | 72.26 | $73.43 | 888300 |
| 2023-12-12 | 71.81 | $71.85 | 592108 |
| 2023-12-11 | 71.61 | $71.46 | 731800 |
| 2023-12-08 | 71.46 | $71.58 | 2.1M |
| 2023-12-07 | 71.24 | $72.09 | 1.2M |
| 2023-12-06 | 70.88 | $72.26 | 522443 |
| 2023-12-05 | 70.41 | $71.57 | 656800 |
| 2023-12-04 | 70.00 | $70.34 | 544300 |
| 2023-12-01 | 69.78 | $70.69 | 463729 |
| 2023-11-30 | 69.44 | $69.83 | 2.4M |
| 2023-11-29 | 69.22 | $70.47 | 2.4M |
| 2023-11-28 | 68.83 | $69.60 | 541543 |
| 2023-11-27 | 68.55 | $69.40 | 557944 |
| 2023-11-24 | 68.26 | $68.64 | 149120 |
| 2023-11-22 | 68.08 | $69.11 | 294608 |
| 2023-11-21 | 67.77 | $68.84 | 375200 |
| 2023-11-20 | 67.46 | $68.83 | 385839 |
| 2023-11-17 | 67.09 | $68.37 | 459561 |
| 2023-11-16 | 66.77 | $68.08 | 593482 |
| 2023-11-15 | 66.45 | $67.34 | 479500 |
| 2023-11-14 | 66.23 | $68.04 | 542312 |
| 2023-11-13 | 65.83 | $66.63 | 356128 |
| 2023-11-10 | 65.66 | $66.75 | 365945 |
| 2023-11-09 | 65.45 | $66.29 | 486105 |
| 2023-11-08 | 65.29 | $67.50 | 326303 |
| 2023-11-07 | 64.85 | $66.78 | 427900 |
| 2023-11-06 | 64.50 | $65.89 | 505500 |
| 2023-11-03 | 64.29 | $66.40 | 635935 |
| 2023-11-02 | 63.94 | $66.07 | 819200 |
| 2023-11-01 | 63.60 | $64.76 | 570339 |
| 2023-10-31 | 63.50 | $63.75 | 604000 |
| 2023-10-30 | 63.60 | $64.00 | 521713 |
| 2023-10-27 | 63.67 | $64.20 | 364332 |
| 2023-10-26 | 63.72 | $64.41 | 467511 |
| 2023-10-25 | 63.74 | $63.75 | 413252 |
| 2023-10-24 | 63.91 | $64.77 | 576000 |
| 2023-10-23 | 63.90 | $64.20 | 657141 |
| 2023-10-20 | 64.02 | $63.42 | 621200 |
| 2023-10-19 | 64.33 | $63.10 | 702204 |
| 2023-10-18 | 64.77 | $64.18 | 2.2M |
| 2023-10-17 | 65.06 | $64.78 | 398948 |
| 2023-10-16 | 65.27 | $65.53 | 320446 |
| 2023-10-13 | 65.38 | $66.29 | 520600 |
| 2023-10-12 | 65.34 | $65.50 | 395114 |
| 2023-10-11 | 65.48 | $66.87 | 246209 |
| 2023-10-10 | 65.36 | $65.88 | 419422 |
| 2023-10-09 | 65.43 | $65.87 | 380200 |
| 2023-10-06 | 65.53 | $64.70 | 1.1M |
| 2023-10-05 | 65.90 | $65.22 | 403937 |
| 2023-10-04 | 66.23 | $65.40 | 432000 |
| 2023-10-03 | 66.59 | $64.61 | 870246 |
| 2023-10-02 | 67.18 | $65.80 | 432800 |
| 2023-09-29 | 67.62 | $67.06 | 609800 |
| 2023-09-28 | 67.87 | $67.13 | 491000 |
| 2023-09-27 | 68.15 | $66.98 | 1.3M |
| 2023-09-26 | 68.51 | $67.32 | 676801 |
| 2023-09-25 | 68.87 | $67.60 | 440000 |
| 2023-09-22 | 69.23 | $68.89 | 512032 |
| 2023-09-21 | 69.38 | $68.43 | 702100 |
| 2023-09-20 | 69.66 | $69.74 | 289401 |
| 2023-09-19 | 69.71 | $69.60 | 395413 |
| 2023-09-18 | 69.80 | $69.96 | 329230 |
| 2023-09-15 | 69.83 | $69.64 | 304312 |
| 2023-09-14 | 69.93 | $69.94 | 352948 |
| 2023-09-13 | 69.99 | $70.28 | 251400 |
| 2023-09-12 | 70.00 | $70.13 | 208600 |
| 2023-09-11 | 70.04 | $69.98 | 325200 |
| 2023-09-08 | 70.12 | $70.40 | 372700 |
| 2023-09-07 | 70.13 | $70.17 | 363540 |
| 2023-09-06 | 70.19 | $69.91 | 319328 |
| 2023-09-05 | 70.32 | $69.82 | 418400 |
| 2023-09-01 | 70.49 | $70.64 | 402124 |
| 2023-08-31 | 70.53 | $71.84 | 283100 |
| 2023-08-30 | 70.32 | $71.50 | 293734 |
| 2023-08-29 | 70.15 | $71.63 | 394200 |
| 2023-08-28 | 69.93 | $70.89 | 231911 |
| 2023-08-25 | 69.83 | $70.76 | 436300 |
| 2023-08-24 | 69.76 | $70.55 | 304500 |
| 2023-08-23 | 69.72 | $70.97 | 296849 |
| 2023-08-22 | 69.59 | $69.42 | 287424 |
| 2023-08-21 | 69.78 | $69.00 | 1.0M |
| 2023-08-18 | 70.10 | $69.78 | 648700 |
| 2023-08-17 | 70.31 | $69.41 | 511319 |
| 2023-08-16 | 70.64 | $69.76 | 720500 |
| 2023-08-15 | 70.95 | $70.23 | 600400 |
| 2023-08-14 | 71.22 | $70.73 | 678051 |
| 2023-08-11 | 71.43 | $70.77 | 538335 |
| 2023-08-10 | 71.68 | $71.08 | 483700 |
| 2023-08-09 | 71.90 | $71.99 | 301213 |
| 2023-08-08 | 71.97 | $71.67 | 541100 |
| 2023-08-07 | 72.13 | $71.06 | 575800 |
| 2023-08-04 | 72.44 | $71.51 | 1.8M |
| 2023-08-03 | 72.72 | $70.47 | 577900 |
| 2023-08-02 | 73.26 | $71.74 | 607600 |
| 2023-08-01 | 73.62 | $72.45 | 605323 |
| 2023-07-31 | 73.89 | $73.82 | 433800 |
| 2023-07-28 | 73.92 | $73.57 | 332342 |
| 2023-07-27 | 74.00 | $73.04 | 394900 |
| 2023-07-26 | 74.21 | $74.36 | 598634 |
| 2023-07-25 | 74.18 | $74.16 | 687271 |
| 2023-07-24 | 74.18 | $74.25 | 309601 |
| 2023-07-21 | 74.16 | $74.47 | 330000 |
| 2023-07-20 | 74.10 | $74.28 | 608500 |
| 2023-07-19 | 74.06 | $75.19 | 365048 |
| 2023-07-18 | 73.83 | $74.42 | 500764 |
| 2023-07-17 | 73.72 | $74.12 | 444700 |
| 2023-07-14 | 73.66 | $74.01 | 456823 |
| 2023-07-13 | 73.61 | $74.60 | 315200 |
| 2023-07-12 | 73.44 | $73.83 | 670612 |
| 2023-07-11 | 73.40 | $73.01 | 386310 |
| 2023-07-10 | 73.53 | $72.66 | 493000 |
| 2023-07-07 | 73.75 | $72.40 | 595900 |
| 2023-07-06 | 74.07 | $72.57 | 3.8M |
| 2023-07-05 | 74.41 | $73.57 | 576900 |
| 2023-07-03 | 74.58 | $74.38 | 267224 |
| 2023-06-30 | 74.62 | $74.92 | 518731 |
| 2023-06-29 | 74.55 | $74.14 | 510504 |
| 2023-06-28 | 74.62 | $75.09 | 463342 |
| 2023-06-27 | 74.51 | $74.79 | 452821 |
| 2023-06-26 | 74.45 | $74.83 | 791701 |
| 2023-06-23 | 74.37 | $74.85 | 352910 |
| 2023-06-22 | 74.27 | $74.33 | 216525 |
| 2023-06-21 | 74.26 | $75.09 | 481121 |
| 2023-06-20 | 74.10 | $74.94 | 272500 |
| 2023-06-16 | 73.93 | $74.61 | 502558 |
| 2023-06-15 | 73.82 | $74.76 | 822900 |
| 2023-06-14 | 73.65 | $74.08 | 3.6M |
| 2023-06-13 | 73.61 | $73.62 | 456127 |
| 2023-06-12 | 73.65 | $74.14 | 456320 |
| 2023-06-09 | 73.60 | $73.89 | 386848 |
| 2023-06-08 | 73.59 | $74.01 | 481500 |
| 2023-06-07 | 73.56 | $73.25 | 457696 |
| 2023-06-06 | 73.69 | $74.25 | 339700 |
| 2023-06-05 | 73.63 | $73.89 | 1.2M |
| 2023-06-02 | 73.64 | $74.09 | 527428 |
| 2023-06-01 | 73.61 | $74.50 | 488400 |
| 2023-05-31 | 73.49 | $74.41 | 585236 |
| 2023-05-30 | 73.38 | $73.96 | 457144 |
| 2023-05-26 | 73.36 | $73.34 | 315900 |
| 2023-05-25 | 73.46 | $72.80 | 361344 |
| 2023-05-24 | 73.69 | $73.04 | 328100 |
| 2023-05-23 | 73.92 | $73.37 | 455547 |
| 2023-05-22 | 74.13 | $73.24 | 263600 |
| 2023-05-19 | 74.39 | $73.35 | 252600 |
| 2023-05-18 | 74.68 | $73.74 | 296702 |
| 2023-05-17 | 74.93 | $74.19 | 264600 |
| 2023-05-16 | 75.14 | $74.25 | 292645 |
| 2023-05-15 | 75.36 | $74.57 | 377200 |
| 2023-05-12 | 75.56 | $75.25 | 245721 |
| 2023-05-11 | 75.64 | $76.00 | 678100 |
| 2023-05-10 | 75.58 | $75.34 | 220408 |
| 2023-05-09 | 75.65 | $74.64 | 366223 |
| 2023-05-08 | 75.88 | $74.77 | 353300 |
| 2023-05-05 | 76.12 | $75.61 | 230826 |
| 2023-05-04 | 76.22 | $76.04 | 501100 |
| 2023-05-03 | 76.25 | $76.47 | 503714 |
| 2023-05-02 | 76.19 | $76.19 | 512051 |
| 2023-05-01 | 76.18 | $74.75 | 2.2M |
| 2023-04-28 | 76.47 | $76.89 | 384000 |
| 2023-04-27 | 76.36 | $75.97 | 423800 |
| 2023-04-26 | 76.42 | $76.44 | 510638 |
| 2023-04-25 | 76.38 | $77.02 | 351127 |
| 2023-04-24 | 76.22 | $76.22 | 215542 |
| 2023-04-21 | 76.21 | $75.68 | 211400 |
| 2023-04-20 | 76.30 | $75.85 | 267606 |
| 2023-04-19 | 76.37 | $75.38 | 185500 |
| 2023-04-18 | 76.54 | $75.71 | 222114 |
| 2023-04-17 | 76.68 | $75.31 | 1.1M |
| 2023-04-14 | 76.91 | $76.04 | 608948 |
| 2023-04-13 | 77.03 | $76.62 | 300928 |
| 2023-04-12 | 77.05 | $76.76 | 448800 |
| 2023-04-11 | 77.03 | $77.00 | 354200 |
| 2023-04-10 | 76.95 | $77.01 | 388000 |
| 2023-04-06 | 76.85 | $77.78 | 2.0M |
| 2023-04-05 | 76.57 | $77.69 | 1.6M |
| 2023-04-04 | 76.27 | $77.04 | 510925 |
| 2023-04-03 | 76.05 | $76.84 | 945200 |
| 2023-03-31 | 75.83 | $76.64 | 336800 |
| 2023-03-30 | 75.61 | $75.68 | 381300 |
| 2023-03-29 | 75.57 | $75.39 | 406712 |
| 2023-03-28 | 75.57 | $75.23 | 559300 |
| 2023-03-27 | 75.61 | $75.23 | 512821 |
| 2023-03-24 | 75.65 | $76.57 | 192700 |
| 2023-03-23 | 75.41 | $76.33 | 195007 |
| 2023-03-22 | 75.19 | $76.17 | 190354 |
| 2023-03-21 | 74.96 | $75.49 | 2.0M |
| 2023-03-20 | 74.83 | $75.71 | 513983 |
| 2023-03-17 | 74.64 | $76.19 | 215805 |
| 2023-03-16 | 74.32 | $75.54 | 450780 |
| 2023-03-15 | 74.09 | $75.88 | 626708 |
| 2023-03-14 | 73.74 | $74.70 | 495400 |
| 2023-03-13 | 73.60 | $75.44 | 461316 |
| 2023-03-10 | 73.27 | $75.31 | 478845 |
| 2023-03-09 | 72.93 | $73.34 | 239516 |
| 2023-03-08 | 72.95 | $73.33 | 362800 |
| 2023-03-07 | 72.99 | $73.36 | 334300 |
| 2023-03-06 | 73.03 | $73.22 | 260400 |
| 2023-03-03 | 73.11 | $73.68 | 253148 |
| 2023-03-02 | 73.11 | $72.23 | 911934 |
| 2023-03-01 | 73.42 | $72.56 | 484900 |
| 2023-02-28 | 73.73 | $73.49 | 413538 |
| 2023-02-27 | 73.89 | $73.28 | 696314 |
| 2023-02-24 | 74.12 | $73.30 | 979142 |
| 2023-02-23 | 74.40 | $74.03 | 583415 |
| 2023-02-22 | 74.57 | $73.30 | 3.7M |
| 2023-02-21 | 74.92 | $72.91 | 223718 |
| 2023-02-17 | 75.42 | $74.27 | 221307 |
| 2023-02-16 | 75.71 | $73.84 | 347410 |
| 2023-02-15 | 76.14 | $74.77 | 332600 |
| 2023-02-14 | 76.45 | $75.37 | 319631 |
| 2023-02-13 | 76.68 | $75.44 | 469300 |
| 2023-02-10 | 76.93 | $75.03 | 396028 |
| 2023-02-09 | 77.31 | $75.70 | 598418 |
| 2023-02-08 | 77.61 | $76.53 | 585413 |
| 2023-02-07 | 77.77 | $76.31 | 882500 |
| 2023-02-06 | 78.01 | $76.87 | 2.6M |
| 2023-02-03 | 78.16 | $77.45 | 624339 |
| 2023-02-02 | 78.20 | $78.61 | 970149 |
| 2023-02-01 | 78.01 | $78.46 | 460200 |
| 2023-01-31 | 77.80 | $77.70 | 279100 |
| 2023-01-30 | 77.73 | $77.10 | 473321 |
| 2023-01-27 | 77.76 | $77.42 | 356323 |
| 2023-01-26 | 77.72 | $77.69 | 348512 |
| 2023-01-25 | 77.61 | $77.78 | 1.2M |
| 2023-01-24 | 77.46 | $77.81 | 2.2M |
| 2023-01-23 | 77.28 | $76.89 | 437110 |
| 2023-01-20 | 77.25 | $77.29 | 1.7M |
| 2023-01-19 | 77.14 | $78.12 | 1.1M |
| 2023-01-18 | 76.82 | $78.40 | 514200 |
| 2023-01-17 | 76.38 | $76.96 | 3.1M |
| 2023-01-13 | 76.18 | $77.44 | 167948 |
| 2023-01-12 | 75.84 | $77.86 | 479731 |
| 2023-01-11 | 75.35 | $76.52 | 436900 |
| 2023-01-10 | 75.06 | $75.68 | 2.5M |
| 2023-01-09 | 74.91 | $76.31 | 1.6M |
| 2023-01-06 | 74.59 | $75.93 | 303800 |
| 2023-01-05 | 74.31 | $74.47 | 234843 |
| 2023-01-04 | 74.28 | $74.26 | 342430 |
| 2023-01-03 | 74.30 | $73.37 | 444836 |
| 2022-12-30 | 74.51 | $72.44 | 332747 |
| 2022-12-29 | 74.94 | $73.14 | 242118 |
| 2022-12-28 | 75.30 | $72.44 | 477343 |
| 2022-12-27 | 75.86 | $72.79 | 358643 |
| 2022-12-23 | 76.44 | $74.19 | 410229 |
| 2022-12-22 | 76.80 | $75.14 | 550245 |
| 2022-12-21 | 77.02 | $75.09 | 337900 |
| 2022-12-20 | 77.28 | $74.60 | 680147 |
| 2022-12-19 | 77.67 | $75.92 | 659165 |
| 2022-12-16 | 77.83 | $77.12 | 461949 |
| 2022-12-15 | 77.76 | $77.82 | 526813 |
| 2022-12-14 | 77.52 | $77.63 | 456503 |
| 2022-12-13 | 77.27 | $77.32 | 321600 |
| 2022-12-12 | 77.04 | $76.56 | 512400 |
| 2022-12-09 | 76.91 | $76.60 | 441600 |
| 2022-12-08 | 76.75 | $77.91 | 289445 |
| 2022-12-07 | 76.27 | $78.06 | 577823 |
| 2022-12-06 | 75.67 | $76.73 | 383623 |
| 2022-12-05 | 75.24 | $76.03 | 1.2M |
| 2022-12-02 | 74.88 | $76.90 | 204234 |
| 2022-12-01 | 74.28 | $76.13 | 570430 |
| 2022-11-30 | 73.73 | $74.63 | 669600 |
| 2022-11-29 | 73.40 | $73.83 | 410400 |
| 2022-11-28 | 73.18 | $74.46 | 382500 |
| 2022-11-25 | 72.78 | $74.67 | 120500 |
| 2022-11-23 | 72.28 | $74.65 | 471100 |
| 2022-11-22 | 71.69 | $73.56 | 357800 |
| 2022-11-21 | 71.23 | $72.56 | 464100 |
| 2022-11-18 | 70.91 | $72.55 | 312702 |
| 2022-11-17 | 70.54 | $72.79 | 399980 |
| 2022-11-16 | 70.06 | $73.24 | 519800 |
| 2022-11-15 | 69.40 | $72.01 | 621200 |
| 2022-11-14 | 68.91 | $70.81 | 265600 |
| 2022-11-11 | 68.59 | $71.19 | 303914 |
| 2022-11-10 | 68.14 | $71.04 | 719300 |
| 2022-11-09 | 67.66 | $68.16 | 353413 |
| 2022-11-08 | 67.72 | $68.27 | 591965 |
| 2022-11-07 | 67.77 | $67.77 | 278857 |
| 2022-11-04 | 67.94 | $68.29 | 438604 |
| 2022-11-03 | 68.04 | $68.80 | 305700 |
| 2022-11-02 | 68.06 | $69.11 | 825742 |
| 2022-11-01 | 68.02 | $69.48 | 1.3M |
| 2022-10-31 | 67.91 | $69.00 | 275846 |
| 2022-10-28 | 67.90 | $69.49 | 269800 |
| 2022-10-27 | 67.79 | $69.65 | 458400 |
| 2022-10-26 | 67.64 | $69.06 | 546544 |
| 2022-10-25 | 67.61 | $68.45 | 454100 |
| 2022-10-24 | 67.71 | $66.85 | 677805 |
| 2022-10-21 | 68.18 | $67.15 | 486036 |
| 2022-10-20 | 68.68 | $67.71 | 667600 |
| 2022-10-19 | 69.15 | $68.71 | 525600 |
| 2022-10-18 | 69.50 | $69.85 | 619400 |
| 2022-10-17 | 69.68 | $69.71 | 453400 |
| 2022-10-14 | 69.93 | $69.47 | 494200 |
| 2022-10-13 | 70.28 | $70.32 | 720063 |
| 2022-10-12 | 70.52 | $70.38 | 1.2M |
| 2022-10-11 | 70.80 | $70.41 | 632400 |
| 2022-10-10 | 71.14 | $70.11 | 271333 |
| 2022-10-07 | 71.60 | $71.25 | 607700 |
| 2022-10-06 | 71.91 | $72.18 | 668400 |
| 2022-10-05 | 72.09 | $72.28 | 595000 |
| 2022-10-04 | 72.28 | $73.12 | 863000 |
| 2022-10-03 | 72.34 | $72.91 | 703727 |
| 2022-09-30 | 72.46 | $71.95 | 556900 |
| 2022-09-29 | 72.82 | $72.37 | 349003 |
| 2022-09-28 | 73.17 | $72.88 | 697209 |
| 2022-09-27 | 73.47 | $70.98 | 799200 |
| 2022-09-26 | 74.23 | $72.71 | 840300 |
| 2022-09-23 | 74.76 | $74.31 | 893403 |
| 2022-09-22 | 75.05 | $74.20 | 456413 |
| 2022-09-21 | 75.42 | $75.69 | 395500 |
| 2022-09-20 | 75.54 | $75.04 | 285570 |
| 2022-09-19 | 75.83 | $75.93 | 185611 |
| 2022-09-16 | 75.98 | $75.75 | 241218 |
| 2022-09-15 | 76.21 | $76.12 | 249300 |
| 2022-09-14 | 76.40 | $76.44 | 393900 |
| 2022-09-13 | 76.57 | $76.02 | 643933 |
| 2022-09-12 | 76.86 | $76.37 | 562400 |
| 2022-09-09 | 77.13 | $76.80 | 190730 |
| 2022-09-08 | 77.37 | $76.61 | 245654 |
| 2022-09-07 | 77.69 | $76.98 | 192600 |
| 2022-09-06 | 77.99 | $75.76 | 558500 |
| 2022-09-02 | 78.60 | $77.31 | 235800 |
| 2022-09-01 | 78.99 | $77.16 | 421416 |
| 2022-08-31 | 79.48 | $78.39 | 352100 |
| 2022-08-30 | 79.79 | $79.24 | 255200 |
| 2022-08-29 | 79.98 | $79.11 | 193100 |
| 2022-08-26 | 80.23 | $79.93 | 357001 |
| 2022-08-25 | 80.35 | $79.97 | 234300 |
| 2022-08-24 | 80.48 | $78.86 | 250215 |
| 2022-08-23 | 80.87 | $79.32 | 436200 |
| 2022-08-22 | 81.23 | $79.32 | 289005 |
| 2022-08-19 | 81.64 | $79.87 | 292200 |
| 2022-08-18 | 82.01 | $81.12 | 184826 |
| 2022-08-17 | 82.17 | $80.89 | 488500 |
| 2022-08-16 | 82.40 | $81.89 | 441214 |
| 2022-08-15 | 82.46 | $81.95 | 330100 |
| 2022-08-12 | 82.51 | $82.07 | 217036 |
| 2022-08-11 | 82.54 | $80.95 | 283700 |
| 2022-08-10 | 82.80 | $82.53 | 615100 |
| 2022-08-09 | 82.78 | $82.23 | 170400 |
| 2022-08-08 | 82.81 | $82.51 | 472200 |
| 2022-08-05 | 82.77 | $81.90 | 103800 |
| 2022-08-04 | 82.86 | $83.43 | 356400 |
| 2022-08-03 | 82.63 | $83.41 | 242818 |
| 2022-08-02 | 82.37 | $82.17 | 267800 |
| 2022-08-01 | 82.32 | $83.52 | 299300 |
| 2022-07-29 | 81.97 | $83.01 | 331600 |
| 2022-07-28 | 81.67 | $82.68 | 396448 |
| 2022-07-27 | 81.39 | $82.03 | 393792 |
| 2022-07-26 | 81.20 | $81.96 | 265216 |
| 2022-07-25 | 80.99 | $81.82 | 223627 |
| 2022-07-22 | 80.77 | $82.69 | 231223 |
| 2022-07-21 | 80.33 | $81.59 | 360600 |
| 2022-07-20 | 80.05 | $80.44 | 487200 |
| 2022-07-19 | 79.97 | $80.21 | 727935 |
| 2022-07-18 | 79.93 | $80.24 | 336900 |
| 2022-07-15 | 79.87 | $80.89 | 162926 |
| 2022-07-14 | 79.67 | $80.29 | 205700 |
| 2022-07-13 | 79.57 | $81.07 | 554243 |
| 2022-07-12 | 79.28 | $80.20 | 339200 |
| 2022-07-11 | 79.13 | $79.89 | 316900 |
| 2022-07-08 | 79.03 | $79.01 | 220000 |
| 2022-07-07 | 79.10 | $79.53 | 399715 |
| 2022-07-06 | 79.08 | $79.95 | 279950 |
| 2022-07-05 | 78.96 | $80.74 | 412011 |
| 2022-07-01 | 78.67 | $80.49 | 477119 |
| 2022-06-30 | 78.38 | $79.72 | 288509 |
| 2022-06-29 | 78.22 | $79.25 | 466400 |
| 2022-06-28 | 78.14 | $78.42 | 203826 |
| 2022-06-27 | 78.23 | $78.32 | 451700 |
| 2022-06-24 | 78.36 | $79.18 | 306100 |
| 2022-06-23 | 78.33 | $79.53 | 572829 |
| 2022-06-22 | 78.24 | $78.86 | 496400 |
| 2022-06-21 | 78.28 | $77.48 | 378100 |
| 2022-06-17 | 78.63 | $78.78 | 249401 |
| 2022-06-16 | 78.77 | $78.64 | 301138 |
| 2022-06-15 | 78.97 | $78.07 | 447636 |
| 2022-06-14 | 79.33 | $76.82 | 506609 |
| 2022-06-13 | 80.02 | $77.45 | 549033 |
| 2022-06-10 | 80.69 | $79.84 | 400200 |
| 2022-06-09 | 80.97 | $80.51 | 226000 |
| 2022-06-08 | 81.16 | $80.71 | 356400 |
| 2022-06-07 | 81.35 | $81.43 | 318100 |
| 2022-06-06 | 81.42 | $80.69 | 280600 |
| 2022-06-03 | 81.66 | $81.82 | 263031 |
| 2022-06-02 | 81.70 | $82.07 | 300600 |
| 2022-06-01 | 81.70 | $82.14 | 277431 |
| 2022-05-31 | 81.69 | $82.60 | 281129 |
| 2022-05-27 | 81.59 | $83.72 | 290518 |
| 2022-05-26 | 81.24 | $83.32 | 253616 |
| 2022-05-25 | 80.92 | $83.50 | 512660 |
| 2022-05-24 | 80.52 | $82.95 | 462739 |
| 2022-05-23 | 80.18 | $81.34 | 468642 |
| 2022-05-20 | 80.14 | $82.12 | 351800 |
| 2022-05-19 | 79.94 | $81.38 | 529106 |
| 2022-05-18 | 79.87 | $81.15 | 785500 |
| 2022-05-17 | 79.85 | $80.13 | 454916 |
| 2022-05-16 | 80.05 | $80.80 | 282638 |
| 2022-05-13 | 80.17 | $80.76 | 234631 |
| 2022-05-12 | 80.32 | $81.71 | 573114 |
| 2022-05-11 | 80.31 | $81.69 | 454500 |
| 2022-05-10 | 80.32 | $80.65 | 522329 |
| 2022-05-09 | 80.56 | $80.03 | 501300 |
| 2022-05-06 | 80.99 | $79.70 | 264400 |
| 2022-05-05 | 81.58 | $80.78 | 524237 |
| 2022-05-04 | 82.04 | $82.94 | 1.9M |
| 2022-05-03 | 82.14 | $82.11 | 393624 |
| 2022-05-02 | 82.45 | $81.44 | 595519 |
| 2022-04-29 | 82.96 | $82.65 | 170607 |
| 2022-04-28 | 83.31 | $83.91 | 278410 |
| 2022-04-27 | 83.47 | $83.73 | 2.9M |
| 2022-04-26 | 83.70 | $84.75 | 556331 |
| 2022-04-25 | 83.77 | $84.47 | 444919 |
| 2022-04-22 | 83.93 | $83.40 | 243015 |
| 2022-04-21 | 84.36 | $83.67 | 586309 |
| 2022-04-20 | 84.81 | $84.61 | 518300 |
| 2022-04-19 | 85.15 | $83.29 | 528800 |
| 2022-04-18 | 85.84 | $83.89 | 518100 |
| 2022-04-14 | 86.53 | $84.77 | 234300 |
| 2022-04-13 | 87.15 | $86.14 | 477807 |
| 2022-04-12 | 87.60 | $85.71 | 699822 |
| 2022-04-11 | 88.22 | $85.85 | 727200 |
| 2022-04-08 | 88.93 | $87.09 | 295100 |
| 2022-04-07 | 89.49 | $88.24 | 735700 |
| 2022-04-06 | 89.91 | $88.92 | 597405 |
| 2022-04-05 | 90.26 | $89.65 | 511700 |
| 2022-04-04 | 90.52 | $91.64 | 381138 |
| 2022-04-01 | 90.41 | $91.91 | 387738 |
| 2022-03-31 | 90.24 | $91.69 | 270532 |
| 2022-03-30 | 90.09 | $91.50 | 552400 |
| 2022-03-29 | 89.96 | $91.17 | 3.9M |
| 2022-03-28 | 89.89 | $90.43 | 277743 |
| 2022-03-25 | 89.97 | $89.51 | 166345 |
| 2022-03-24 | 90.28 | $90.61 | 277521 |
| 2022-03-23 | 90.41 | $90.76 | 265739 |
| 2022-03-22 | 90.53 | $89.67 | 1.6M |
| 2022-03-21 | 90.92 | $90.48 | 428200 |
| 2022-03-18 | 91.22 | $92.41 | 424229 |
| 2022-03-17 | 91.16 | $91.63 | 304142 |
| 2022-03-16 | 91.26 | $91.23 | 770906 |
| 2022-03-15 | 91.48 | $90.35 | 1.7M |
| 2022-03-14 | 91.93 | $89.82 | 372700 |
| 2022-03-11 | 92.58 | $91.65 | 153600 |
| 2022-03-10 | 92.95 | $91.59 | 577200 |
| 2022-03-09 | 93.40 | $92.87 | 352200 |
| 2022-03-08 | 93.66 | $93.38 | 584500 |
| 2022-03-07 | 93.86 | $94.20 | 779400 |
| 2022-03-04 | 93.93 | $95.27 | 193811 |
| 2022-03-03 | 93.79 | $94.29 | 657200 |
| 2022-03-02 | 93.85 | $93.73 | 412106 |
| 2022-03-01 | 94.04 | $96.24 | 585905 |
| 2022-02-28 | 93.74 | $95.72 | 291600 |
| 2022-02-25 | 93.51 | $94.25 | 209000 |
| 2022-02-24 | 93.56 | $93.85 | 359508 |
| 2022-02-23 | 93.72 | $93.57 | 241200 |
| 2022-02-22 | 93.97 | $94.77 | 153600 |
| 2022-02-18 | 94.03 | $94.70 | 175500 |
| 2022-02-17 | 94.11 | $94.11 | 181432 |
| 2022-02-16 | 94.35 | $93.75 | 339535 |
| 2022-02-15 | 94.71 | $93.59 | 280100 |
| 2022-02-14 | 95.18 | $94.42 | 214046 |
| 2022-02-11 | 95.56 | $95.23 | 285900 |
| 2022-02-10 | 95.83 | $94.49 | 251300 |
| 2022-02-09 | 96.32 | $95.87 | 244643 |
| 2022-02-08 | 96.61 | $95.65 | 2.9M |
| 2022-02-07 | 96.99 | $96.27 | 392935 |
| 2022-02-04 | 97.32 | $96.22 | 359615 |
| 2022-02-03 | 97.72 | $97.52 | 460221 |
| 2022-02-02 | 97.92 | $98.32 | 347900 |
| 2022-02-01 | 97.98 | $98.18 | 557100 |
| 2022-01-31 | 98.10 | $98.53 | 401335 |
| 2022-01-28 | 98.17 | $98.73 | 269200 |
| 2022-01-27 | 98.21 | $98.60 | 664200 |
| 2022-01-26 | 98.30 | $97.77 | 3.9M |
| 2022-01-25 | 98.59 | $98.55 | 245600 |
| 2022-01-24 | 98.76 | $98.92 | 718411 |
| 2022-01-21 | 98.90 | $99.68 | 216534 |
| 2022-01-20 | 98.90 | $98.47 | 165441 |
| 2022-01-19 | 99.17 | $98.44 | 1.4M |
| 2022-01-18 | 99.50 | $97.84 | 459800 |
| 2022-01-14 | 100.01 | $99.22 | 345439 |
| 2022-01-13 | 100.32 | $100.58 | 296440 |
| 2022-01-12 | 100.41 | $100.08 | 1.6M |
| 2022-01-11 | 100.62 | $100.17 | 334638 |
| 2022-01-10 | 100.85 | $99.71 | 579220 |
| 2022-01-07 | 101.22 | $99.60 | 240600 |
| 2022-01-06 | 101.69 | $100.26 | 319940 |
| 2022-01-05 | 102.09 | $100.32 | 652600 |
| 2022-01-04 | 102.55 | $100.81 | 426300 |
| 2022-01-03 | 102.98 | $101.14 | 937731 |
| 2021-12-31 | 103.41 | $102.92 | 1.9M |
| 2021-12-30 | 103.55 | $102.89 | 163721 |
| 2021-12-29 | 103.70 | $102.49 | 312600 |
| 2021-12-28 | 103.97 | $103.33 | 153926 |
| 2021-12-27 | 104.11 | $103.51 | 168000 |
| 2021-12-23 | 104.23 | $103.39 | 158236 |
| 2021-12-22 | 104.40 | $104.29 | 166705 |
| 2021-12-21 | 104.39 | $103.75 | 188900 |
| 2021-12-20 | 104.51 | $104.18 | 175600 |
| 2021-12-17 | 104.54 | $104.61 | 134705 |
| 2021-12-16 | 104.50 | $103.89 | 207900 |
| 2021-12-15 | 104.59 | $104.27 | 181300 |
| 2021-12-14 | 104.62 | $104.45 | 177500 |
| 2021-12-13 | 104.61 | $104.82 | 239600 |
| 2021-12-10 | 104.52 | $103.91 | 199330 |
| 2021-12-09 | 104.60 | $103.85 | 505209 |
| 2021-12-08 | 104.71 | $103.77 | 358000 |
| 2021-12-07 | 104.85 | $105.07 | 446708 |
| 2021-12-06 | 104.74 | $105.43 | 478100 |
| 2021-12-03 | 104.52 | $106.41 | 1.4M |
| 2021-12-02 | 104.07 | $105.22 | 1.0M |
| 2021-12-01 | 103.79 | $104.95 | 1.8M |
| 2021-11-30 | 103.52 | $104.74 | 607600 |
| 2021-11-29 | 103.25 | $104.01 | 182400 |
| 2021-11-26 | 103.09 | $104.17 | 123321 |
| 2021-11-24 | 102.87 | $102.62 | 455721 |
| 2021-11-23 | 102.95 | $101.50 | 136100 |
| 2021-11-22 | 103.27 | $102.77 | 456237 |
| 2021-11-19 | 103.38 | $103.90 | 4.1M |
| 2021-11-18 | 103.26 | $103.02 | 125664 |
| 2021-11-17 | 103.32 | $102.68 | 144828 |
| 2021-11-16 | 103.45 | $101.99 | 239500 |
| 2021-11-15 | 103.75 | $102.26 | 180439 |
| 2021-11-12 | 104.05 | $103.53 | 118900 |
| 2021-11-11 | 104.12 | $103.88 | 127940 |
| 2021-11-10 | 104.12 | $104.17 | 257945 |
| 2021-11-09 | 104.06 | $105.70 | 375700 |
| 2021-11-08 | 103.67 | $104.86 | 228900 |
| 2021-11-05 | 103.39 | $105.12 | 258116 |
| 2021-11-04 | 103.01 | $103.78 | 461434 |
| 2021-11-03 | 102.85 | $102.92 | 241100 |
| 2021-11-02 | 102.85 | $103.70 | 218112 |
| 2021-11-01 | 102.68 | $103.29 | 236900 |
| 2021-10-29 | 102.57 | $103.85 | 262417 |
| 2021-10-28 | 102.33 | $103.78 | 224300 |
| 2021-10-27 | 102.07 | $104.11 | 206300 |
| 2021-10-26 | 101.70 | $102.78 | 154147 |
| 2021-10-25 | 101.56 | $101.95 | 155944 |
| 2021-10-22 | 101.57 | $102.04 | 240947 |
| 2021-10-21 | 101.57 | $101.16 | 170200 |
| 2021-10-20 | 101.75 | $101.27 | 253934 |
| 2021-10-19 | 101.96 | $101.86 | 219800 |
| 2021-10-18 | 102.07 | $102.96 | 179742 |
| 2021-10-15 | 101.97 | $102.82 | 124500 |
| 2021-10-14 | 101.90 | $103.21 | 278319 |
| 2021-10-13 | 101.73 | $102.79 | 296809 |
| 2021-10-12 | 101.63 | $101.76 | 413019 |
| 2021-10-11 | 101.75 | $100.51 | 306504 |
| 2021-10-08 | 102.15 | $100.67 | 542400 |
| 2021-10-07 | 102.58 | $101.46 | 420711 |
| 2021-10-06 | 102.93 | $102.26 | 318500 |
| 2021-10-05 | 103.16 | $101.96 | 240600 |
| 2021-10-04 | 103.51 | $102.74 | 304001 |
| 2021-10-01 | 103.74 | $102.96 | 499947 |
| 2021-09-30 | 103.97 | $102.33 | 520400 |
| 2021-09-29 | 104.38 | $102.51 | 238800 |
| 2021-09-28 | 104.81 | $102.41 | 277016 |
| 2021-09-27 | 105.34 | $104.15 | 342200 |
| 2021-09-24 | 105.58 | $104.37 | 224000 |
| 2021-09-23 | 105.82 | $105.01 | 307332 |
| 2021-09-22 | 105.96 | $106.66 | 227300 |
| 2021-09-21 | 105.77 | $106.11 | 255114 |
| 2021-09-20 | 105.66 | $106.03 | 254100 |
| 2021-09-17 | 105.55 | $105.34 | 272500 |
| 2021-09-16 | 105.57 | $105.77 | 384639 |
| 2021-09-15 | 105.49 | $106.00 | 174307 |
| 2021-09-14 | 105.36 | $106.31 | 291800 |
| 2021-09-13 | 105.14 | $105.46 | 243441 |
| 2021-09-10 | 105.06 | $105.01 | 316400 |
| 2021-09-09 | 105.07 | $105.65 | 501100 |
| 2021-09-08 | 104.94 | $104.50 | 214010 |
| 2021-09-07 | 105.03 | $103.87 | 544800 |
| 2021-09-03 | 105.26 | $104.73 | 610700 |
| 2021-09-02 | 105.36 | $105.37 | 245244 |
| 2021-09-01 | 105.33 | $105.05 | 171600 |
| 2021-08-31 | 105.36 | $105.23 | 521230 |
| 2021-08-30 | 105.37 | $105.70 | 288239 |
| 2021-08-27 | 105.27 | $105.41 | 162800 |
| 2021-08-26 | 105.21 | $104.70 | 144826 |
| 2021-08-25 | 105.29 | $104.63 | 236000 |
| 2021-08-24 | 105.40 | $105.17 | 237400 |
| 2021-08-23 | 105.42 | $105.77 | 215200 |
| 2021-08-20 | 105.30 | $105.76 | 257900 |
| 2021-08-19 | 105.17 | $105.59 | 179510 |
| 2021-08-18 | 105.05 | $105.04 | 263000 |
| 2021-08-17 | 105.03 | $104.98 | 143100 |
| 2021-08-16 | 105.01 | $105.12 | 341300 |
| 2021-08-13 | 104.96 | $104.88 | 300220 |
| 2021-08-12 | 104.95 | $103.75 | 217714 |
| 2021-08-11 | 105.18 | $103.61 | 207500 |
| 2021-08-10 | 105.47 | $103.50 | 204739 |
| 2021-08-09 | 105.83 | $103.85 | 266312 |
| 2021-08-06 | 106.16 | $104.50 | 243300 |
| 2021-08-05 | 106.41 | $105.86 | 207900 |
| 2021-08-04 | 106.41 | $106.46 | 254028 |
| 2021-08-03 | 106.27 | $106.26 | 239335 |
| 2021-08-02 | 106.15 | $106.08 | 232735 |
| 2021-07-30 | 106.04 | $105.86 | 176000 |
| 2021-07-29 | 105.96 | $105.55 | 208000 |
| 2021-07-28 | 105.91 | $105.98 | 182000 |
| 2021-07-27 | 105.77 | $105.80 | 673400 |
| 2021-07-26 | 105.63 | $104.99 | 265825 |
| 2021-07-23 | 105.64 | $105.29 | 301032 |
| 2021-07-22 | 105.57 | $105.65 | 261900 |
| 2021-07-21 | 105.41 | $104.92 | 335300 |
| 2021-07-20 | 105.37 | $105.87 | 247803 |
| 2021-07-19 | 105.12 | $106.34 | 494997 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
67.26
2026-07-16
Close Price
$67.38
Vol: 631015
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
63.57
Average
76.30
Maximum
106.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 67.26 | $67.38 | 631015 |
| 2026-07-15 | 67.33 | $67.39 | 804942 |
| 2026-07-14 | 67.42 | $67.20 | 1.1M |
| 2026-07-13 | 67.60 | $67.07 | 844928 |
| 2026-07-10 | 67.87 | $67.48 | 940151 |
| 2026-07-09 | 68.07 | $67.54 | 891603 |
| 2026-07-08 | 68.30 | $67.48 | 841617 |
| 2026-07-07 | 68.60 | $67.64 | 984013 |
| 2026-07-06 | 68.91 | $68.35 | 541600 |
| 2026-07-02 | 69.06 | $68.42 | 826834 |
| 2026-07-01 | 69.23 | $68.35 | 445000 |
| 2026-06-30 | 69.44 | $68.93 | 609625 |
| 2026-06-29 | 69.52 | $69.60 | 464310 |
| 2026-06-26 | 69.39 | $69.48 | 640411 |
| 2026-06-25 | 69.27 | $69.50 | 588300 |
| 2026-06-24 | 69.11 | $69.49 | 694900 |
| 2026-06-23 | 68.91 | $68.84 | 442024 |
| 2026-06-22 | 68.86 | $68.71 | 579200 |
| 2026-06-18 | 68.85 | $69.09 | 423919 |
| 2026-06-17 | 68.71 | $68.78 | 613333 |
| 2026-06-16 | 68.63 | $68.88 | 558141 |
| 2026-06-15 | 68.50 | $68.62 | 309650 |
| 2026-06-12 | 68.42 | $68.63 | 745135 |
| 2026-06-11 | 68.32 | $68.76 | 895753 |
| 2026-06-10 | 68.16 | $67.94 | 378829 |
| 2026-06-09 | 68.22 | $68.15 | 419939 |
| 2026-06-08 | 68.23 | $67.79 | 563903 |
| 2026-06-05 | 68.35 | $68.05 | 416800 |
| 2026-06-04 | 68.41 | $68.48 | 342019 |
| 2026-06-03 | 68.36 | $68.35 | 717049 |
| 2026-06-02 | 68.32 | $68.56 | 1.5M |
| 2026-06-01 | 68.22 | $68.47 | 658035 |
| 2026-05-29 | 68.12 | $68.75 | 547813 |
| 2026-05-28 | 67.91 | $68.67 | 503960 |
| 2026-05-27 | 67.68 | $68.37 | 565100 |
| 2026-05-26 | 67.50 | $68.21 | 425700 |
| 2026-05-22 | 67.34 | $67.90 | 803139 |
| 2026-05-21 | 67.24 | $67.61 | 797502 |
| 2026-05-20 | 67.23 | $67.38 | 1.0M |
| 2026-05-19 | 67.29 | $66.65 | 889859 |
| 2026-05-18 | 67.61 | $67.10 | 953715 |
| 2026-05-15 | 67.86 | $67.23 | 658900 |
| 2026-05-14 | 68.13 | $68.05 | 425800 |
| 2026-05-13 | 68.20 | $67.99 | 482700 |
| 2026-05-12 | 68.32 | $68.06 | 391853 |
| 2026-05-11 | 68.43 | $68.43 | 397819 |
| 2026-05-08 | 68.46 | $68.77 | 406610 |
| 2026-05-07 | 68.39 | $68.40 | 506400 |
| 2026-05-06 | 68.42 | $68.77 | 436000 |
| 2026-05-05 | 68.35 | $68.25 | 559647 |
| 2026-05-04 | 68.43 | $67.89 | 984400 |
| 2026-05-01 | 68.64 | $68.31 | 1.0M |
| 2026-04-30 | 68.77 | $68.36 | 612320 |
| 2026-04-29 | 68.92 | $68.34 | 697100 |
| 2026-04-28 | 69.10 | $68.87 | 400800 |
| 2026-04-27 | 69.16 | $68.83 | 327425 |
| 2026-04-24 | 69.24 | $69.14 | 1.5M |
| 2026-04-23 | 69.23 | $69.04 | 678648 |
| 2026-04-22 | 69.26 | $69.23 | 380200 |
| 2026-04-21 | 69.23 | $69.04 | 582134 |
| 2026-04-20 | 69.25 | $69.41 | 697648 |
| 2026-04-17 | 69.16 | $69.42 | 511706 |
| 2026-04-16 | 69.04 | $68.89 | 474239 |
| 2026-04-15 | 69.06 | $69.31 | 397400 |
| 2026-04-14 | 68.96 | $69.45 | 412936 |
| 2026-04-13 | 68.79 | $69.12 | 352102 |
| 2026-04-10 | 68.69 | $68.91 | 462930 |
| 2026-04-09 | 68.64 | $69.08 | 671928 |
| 2026-04-08 | 68.52 | $69.11 | 593639 |
| 2026-04-07 | 68.38 | $68.85 | 864800 |
| 2026-04-06 | 68.29 | $68.82 | 1.1M |
| 2026-04-02 | 68.19 | $68.88 | 1.9M |
| 2026-04-01 | 68.07 | $68.51 | 1.7M |
| 2026-03-31 | 68.04 | $68.78 | 1.5M |
| 2026-03-30 | 67.93 | $68.53 | 817373 |
| 2026-03-27 | 67.89 | $67.78 | 1.1M |
| 2026-03-26 | 68.09 | $68.16 | 718200 |
| 2026-03-25 | 68.22 | $68.74 | 1.0M |
| 2026-03-24 | 68.21 | $68.25 | 1.8M |
| 2026-03-23 | 68.36 | $68.43 | 1.1M |
| 2026-03-20 | 68.50 | $67.93 | 1.3M |
| 2026-03-19 | 68.84 | $69.22 | 1.1M |
| 2026-03-18 | 68.85 | $68.85 | 792800 |
| 2026-03-17 | 69.00 | $69.24 | 859071 |
| 2026-03-16 | 69.06 | $68.84 | 1.8M |
| 2026-03-13 | 69.27 | $68.38 | 1.3M |
| 2026-03-12 | 69.68 | $68.70 | 1.6M |
| 2026-03-11 | 70.08 | $68.99 | 845300 |
| 2026-03-10 | 70.49 | $69.88 | 2.0M |
| 2026-03-09 | 70.70 | $70.52 | 1.5M |
| 2026-03-06 | 70.75 | $69.98 | 1.2M |
| 2026-03-05 | 70.98 | $70.25 | 925451 |
| 2026-03-04 | 71.18 | $70.62 | 1.9M |
| 2026-03-03 | 71.29 | $70.71 | 1.4M |
| 2026-03-02 | 71.40 | $70.77 | 2.3M |
| 2026-02-27 | 71.51 | $71.53 | 593949 |
| 2026-02-26 | 71.39 | $71.33 | 506041 |
| 2026-02-25 | 71.30 | $71.15 | 533600 |
| 2026-02-24 | 71.24 | $71.16 | 511400 |
| 2026-02-23 | 71.15 | $71.13 | 619800 |
| 2026-02-20 | 71.05 | $71.00 | 1.2M |
| 2026-02-19 | 70.96 | $71.09 | 430434 |
| 2026-02-18 | 70.81 | $71.03 | 453300 |
| 2026-02-17 | 70.65 | $71.20 | 546800 |
| 2026-02-13 | 70.39 | $71.07 | 890059 |
| 2026-02-12 | 70.11 | $70.76 | 951220 |
| 2026-02-11 | 69.86 | $70.08 | 652300 |
| 2026-02-10 | 69.78 | $70.28 | 643303 |
| 2026-02-09 | 69.62 | $69.78 | 518100 |
| 2026-02-06 | 69.58 | $69.77 | 558700 |
| 2026-02-05 | 69.53 | $69.73 | 1.1M |
| 2026-02-04 | 69.49 | $69.17 | 739641 |
| 2026-02-03 | 69.62 | $69.29 | 669044 |
| 2026-02-02 | 69.74 | $69.21 | 972400 |
| 2026-01-30 | 69.92 | $69.64 | 1.0M |
| 2026-01-29 | 69.99 | $69.86 | 960039 |
| 2026-01-28 | 70.02 | $69.86 | 856100 |
| 2026-01-27 | 70.04 | $70.00 | 913321 |
| 2026-01-26 | 70.03 | $70.28 | 574521 |
| 2026-01-23 | 69.93 | $70.07 | 746537 |
| 2026-01-22 | 69.87 | $69.99 | 671800 |
| 2026-01-21 | 69.82 | $69.74 | 1.7M |
| 2026-01-20 | 69.83 | $69.19 | 913445 |
| 2026-01-16 | 70.03 | $69.96 | 952907 |
| 2026-01-15 | 70.03 | $70.27 | 824625 |
| 2026-01-14 | 69.92 | $70.32 | 1.8M |
| 2026-01-13 | 69.78 | $69.97 | 731900 |
| 2026-01-12 | 69.71 | $69.84 | 939600 |
| 2026-01-09 | 69.68 | $69.99 | 1.0M |
| 2026-01-08 | 69.59 | $69.61 | 1.1M |
| 2026-01-07 | 69.61 | $69.89 | 1.2M |
| 2026-01-06 | 69.54 | $69.65 | 742500 |
| 2026-01-05 | 69.54 | $69.68 | 938900 |
| 2026-01-02 | 69.53 | $69.39 | 867731 |
| 2025-12-31 | 69.62 | $69.52 | 1.1M |
| 2025-12-30 | 69.68 | $69.90 | 775300 |
| 2025-12-29 | 69.65 | $70.02 | 690037 |
| 2025-12-26 | 69.57 | $69.87 | 594500 |
| 2025-12-24 | 69.52 | $69.95 | 472233 |
| 2025-12-23 | 69.45 | $69.61 | 574600 |
| 2025-12-22 | 69.47 | $69.50 | 697935 |
| 2025-12-19 | 69.54 | $69.55 | 586100 |
| 2025-12-18 | 69.62 | $69.79 | 495300 |
| 2025-12-17 | 69.64 | $69.78 | 577990 |
| 2025-12-16 | 69.68 | $69.84 | 619800 |
| 2025-12-15 | 69.71 | $69.55 | 665600 |
| 2025-12-12 | 69.84 | $69.51 | 657500 |
| 2025-12-11 | 70.03 | $70.08 | 545000 |
| 2025-12-10 | 70.08 | $70.21 | 822100 |
| 2025-12-09 | 70.10 | $69.91 | 605945 |
| 2025-12-08 | 70.23 | $69.93 | 598645 |
| 2025-12-05 | 70.38 | $70.11 | 647519 |
| 2025-12-04 | 70.52 | $70.34 | 622134 |
| 2025-12-03 | 70.61 | $70.60 | 694800 |
| 2025-12-02 | 70.64 | $70.39 | 639800 |
| 2025-12-01 | 70.75 | $70.34 | 1.2M |
| 2025-11-28 | 70.91 | $71.35 | 755800 |
| 2025-11-26 | 70.77 | $71.58 | 928831 |
| 2025-11-25 | 70.54 | $71.28 | 590301 |
| 2025-11-24 | 70.36 | $71.09 | 499001 |
| 2025-11-21 | 70.19 | $70.65 | 1.4M |
| 2025-11-20 | 70.14 | $70.44 | 663338 |
| 2025-11-19 | 70.16 | $70.24 | 680533 |
| 2025-11-18 | 70.24 | $70.32 | 953146 |
| 2025-11-17 | 70.32 | $70.33 | 678840 |
| 2025-11-14 | 70.43 | $70.19 | 1.5M |
| 2025-11-13 | 70.61 | $70.54 | 741211 |
| 2025-11-12 | 70.73 | $71.02 | 558600 |
| 2025-11-11 | 70.72 | $71.01 | 437900 |
| 2025-11-10 | 70.72 | $70.63 | 552055 |
| 2025-11-07 | 70.84 | $70.63 | 462100 |
| 2025-11-06 | 71.00 | $70.81 | 583000 |
| 2025-11-05 | 71.14 | $70.30 | 945400 |
| 2025-11-04 | 71.47 | $70.83 | 753600 |
| 2025-11-03 | 71.71 | $70.66 | 868400 |
| 2025-10-31 | 72.05 | $71.23 | 1.0M |
| 2025-10-30 | 72.28 | $71.49 | 1.3M |
| 2025-10-29 | 72.48 | $71.95 | 805554 |
| 2025-10-28 | 72.56 | $72.57 | 815539 |
| 2025-10-27 | 72.46 | $72.46 | 620908 |
| 2025-10-24 | 72.37 | $72.24 | 631700 |
| 2025-10-23 | 72.31 | $72.19 | 974343 |
| 2025-10-22 | 72.26 | $72.49 | 732648 |
| 2025-10-21 | 72.08 | $72.41 | 371444 |
| 2025-10-20 | 71.89 | $72.20 | 454324 |
| 2025-10-17 | 71.71 | $71.92 | 487620 |
| 2025-10-16 | 71.58 | $72.06 | 745100 |
| 2025-10-15 | 71.37 | $71.62 | 846050 |
| 2025-10-14 | 71.25 | $71.72 | 786492 |
| 2025-10-13 | 71.06 | $71.46 | 1.3M |
| 2025-10-10 | 70.92 | $71.31 | 843800 |
| 2025-10-09 | 70.79 | $70.67 | 378125 |
| 2025-10-08 | 70.83 | $70.72 | 409100 |
| 2025-10-07 | 70.86 | $70.71 | 447921 |
| 2025-10-06 | 70.90 | $70.52 | 528615 |
| 2025-10-03 | 71.01 | $70.90 | 639300 |
| 2025-10-02 | 71.02 | $71.00 | 1.1M |
| 2025-10-01 | 71.00 | $70.81 | 614300 |
| 2025-09-30 | 71.02 | $70.85 | 1.2M |
| 2025-09-29 | 71.03 | $71.01 | 554500 |
| 2025-09-26 | 71.00 | $70.53 | 1.1M |
| 2025-09-25 | 71.09 | $70.53 | 768100 |
| 2025-09-24 | 71.21 | $70.63 | 618927 |
| 2025-09-23 | 71.31 | $70.90 | 647715 |
| 2025-09-22 | 71.34 | $70.58 | 506428 |
| 2025-09-19 | 71.47 | $70.81 | 516600 |
| 2025-09-18 | 71.54 | $70.91 | 648542 |
| 2025-09-17 | 71.58 | $71.37 | 796251 |
| 2025-09-16 | 71.47 | $71.55 | 435718 |
| 2025-09-15 | 71.27 | $71.50 | 625400 |
| 2025-09-12 | 71.04 | $71.31 | 615004 |
| 2025-09-11 | 70.79 | $71.50 | 709716 |
| 2025-09-10 | 70.43 | $71.09 | 539507 |
| 2025-09-09 | 70.10 | $70.74 | 1.9M |
| 2025-09-08 | 69.81 | $71.00 | 972438 |
| 2025-09-05 | 69.37 | $70.31 | 716348 |
| 2025-09-04 | 69.05 | $69.51 | 1.5M |
| 2025-09-03 | 68.91 | $68.92 | 1.2M |
| 2025-09-02 | 68.93 | $68.28 | 692200 |
| 2025-08-29 | 69.16 | $68.95 | 651421 |
| 2025-08-28 | 69.22 | $69.40 | 612100 |
| 2025-08-27 | 69.15 | $69.09 | 741621 |
| 2025-08-26 | 69.16 | $69.11 | 647509 |
| 2025-08-25 | 69.17 | $69.16 | 662600 |
| 2025-08-22 | 69.16 | $69.31 | 1.0M |
| 2025-08-21 | 69.10 | $68.74 | 921500 |
| 2025-08-20 | 69.21 | $69.09 | 763500 |
| 2025-08-19 | 69.23 | $69.01 | 425300 |
| 2025-08-18 | 69.27 | $68.73 | 664437 |
| 2025-08-15 | 69.41 | $68.91 | 948694 |
| 2025-08-14 | 69.52 | $69.23 | 1.4M |
| 2025-08-13 | 69.55 | $69.63 | 852229 |
| 2025-08-12 | 69.45 | $69.09 | 717710 |
| 2025-08-11 | 69.49 | $69.25 | 489400 |
| 2025-08-08 | 69.49 | $69.16 | 820700 |
| 2025-08-07 | 69.51 | $69.45 | 658400 |
| 2025-08-06 | 69.43 | $69.55 | 1.4M |
| 2025-08-05 | 69.30 | $69.77 | 1.1M |
| 2025-08-04 | 69.07 | $69.53 | 980539 |
| 2025-08-01 | 68.85 | $69.39 | 872848 |
| 2025-07-31 | 68.63 | $68.87 | 706300 |
| 2025-07-30 | 68.53 | $68.77 | 761283 |
| 2025-07-29 | 68.43 | $69.16 | 1.4M |
| 2025-07-28 | 68.19 | $68.21 | 1.0M |
| 2025-07-25 | 68.19 | $68.56 | 885524 |
| 2025-07-24 | 68.08 | $68.22 | 1.3M |
| 2025-07-23 | 68.06 | $68.33 | 1.0M |
| 2025-07-22 | 68.01 | $68.53 | 721603 |
| 2025-07-21 | 67.87 | $68.25 | 807065 |
| 2025-07-18 | 67.81 | $67.76 | 689769 |
| 2025-07-17 | 67.88 | $67.61 | 678900 |
| 2025-07-16 | 68.02 | $67.52 | 1.6M |
| 2025-07-15 | 68.23 | $67.48 | 1.0M |
| 2025-07-14 | 68.49 | $67.83 | 771820 |
| 2025-07-11 | 68.70 | $67.94 | 492061 |
| 2025-07-10 | 68.92 | $68.73 | 473867 |
| 2025-07-09 | 68.93 | $68.68 | 504018 |
| 2025-07-08 | 68.95 | $68.07 | 493647 |
| 2025-07-07 | 69.17 | $68.21 | 723200 |
| 2025-07-03 | 69.38 | $68.88 | 682137 |
| 2025-07-02 | 69.43 | $69.13 | 1.0M |
| 2025-07-01 | 69.39 | $69.40 | 727433 |
| 2025-06-30 | 69.25 | $69.54 | 673423 |
| 2025-06-27 | 69.03 | $68.90 | 527700 |
| 2025-06-26 | 68.95 | $69.20 | 621433 |
| 2025-06-25 | 68.76 | $68.89 | 484300 |
| 2025-06-24 | 68.61 | $68.99 | 993018 |
| 2025-06-23 | 68.39 | $68.47 | 587900 |
| 2025-06-20 | 68.29 | $68.29 | 461411 |
| 2025-06-18 | 68.21 | $68.31 | 752716 |
| 2025-06-17 | 68.11 | $68.23 | 500929 |
| 2025-06-16 | 68.01 | $67.67 | 702500 |
| 2025-06-13 | 68.06 | $68.08 | 558200 |
| 2025-06-12 | 67.99 | $68.71 | 607500 |
| 2025-06-11 | 67.71 | $68.00 | 783739 |
| 2025-06-10 | 67.58 | $67.77 | 1.1M |
| 2025-06-09 | 67.50 | $67.45 | 8.7M |
| 2025-06-06 | 67.50 | $67.34 | 807211 |
| 2025-06-05 | 67.54 | $68.02 | 1.0M |
| 2025-06-04 | 67.38 | $68.08 | 702800 |
| 2025-06-03 | 67.16 | $67.22 | 704300 |
| 2025-06-02 | 67.17 | $67.20 | 751008 |
| 2025-05-30 | 67.19 | $67.93 | 789400 |
| 2025-05-29 | 66.99 | $67.76 | 667440 |
| 2025-05-28 | 66.80 | $67.24 | 556500 |
| 2025-05-27 | 66.75 | $67.53 | 897122 |
| 2025-05-23 | 66.60 | $66.59 | 711800 |
| 2025-05-22 | 66.73 | $66.50 | 882865 |
| 2025-05-21 | 66.92 | $66.09 | 1.0M |
| 2025-05-20 | 67.29 | $67.18 | 718900 |
| 2025-05-19 | 67.40 | $67.62 | 947249 |
| 2025-05-16 | 67.41 | $67.72 | 850923 |
| 2025-05-15 | 67.39 | $67.53 | 549600 |
| 2025-05-14 | 67.44 | $66.95 | 1.1M |
| 2025-05-13 | 67.69 | $67.33 | 477400 |
| 2025-05-12 | 67.87 | $67.53 | 477114 |
| 2025-05-09 | 68.05 | $67.82 | 437104 |
| 2025-05-08 | 68.17 | $67.85 | 1.3M |
| 2025-05-07 | 68.31 | $68.39 | 361900 |
| 2025-05-06 | 68.32 | $68.10 | 452505 |
| 2025-05-05 | 68.42 | $67.92 | 429600 |
| 2025-05-02 | 68.61 | $68.26 | 430612 |
| 2025-05-01 | 68.73 | $68.68 | 496736 |
| 2025-04-30 | 68.75 | $69.37 | 604800 |
| 2025-04-29 | 68.56 | $69.84 | 252349 |
| 2025-04-28 | 68.17 | $69.49 | 324600 |
| 2025-04-25 | 67.82 | $69.15 | 275444 |
| 2025-04-24 | 67.51 | $68.67 | 337736 |
| 2025-04-23 | 67.30 | $67.91 | 417600 |
| 2025-04-22 | 67.29 | $67.33 | 346100 |
| 2025-04-21 | 67.48 | $67.00 | 542449 |
| 2025-04-17 | 67.83 | $68.12 | 402734 |
| 2025-04-16 | 67.92 | $68.53 | 443298 |
| 2025-04-15 | 67.90 | $68.20 | 363749 |
| 2025-04-14 | 68.00 | $67.75 | 578239 |
| 2025-04-11 | 68.28 | $67.35 | 997700 |
| 2025-04-10 | 68.75 | $67.16 | 1.3M |
| 2025-04-09 | 69.40 | $68.82 | 1.6M |
| 2025-04-08 | 69.67 | $67.89 | 7.1M |
| 2025-04-07 | 70.30 | $69.28 | 4.9M |
| 2025-04-04 | 70.62 | $71.25 | 2.1M |
| 2025-04-03 | 70.39 | $70.87 | 933776 |
| 2025-04-02 | 70.22 | $70.66 | 729810 |
| 2025-04-01 | 70.09 | $70.59 | 1.5M |
| 2025-03-31 | 69.95 | $70.42 | 611500 |
| 2025-03-28 | 69.83 | $69.99 | 569000 |
| 2025-03-27 | 69.82 | $69.29 | 755300 |
| 2025-03-26 | 70.04 | $69.47 | 868525 |
| 2025-03-25 | 70.25 | $69.90 | 420900 |
| 2025-03-24 | 70.37 | $69.85 | 375433 |
| 2025-03-21 | 70.53 | $70.43 | 390718 |
| 2025-03-20 | 70.54 | $70.70 | 445658 |
| 2025-03-19 | 70.46 | $70.74 | 784300 |
| 2025-03-18 | 70.35 | $70.35 | 582719 |
| 2025-03-17 | 70.33 | $70.20 | 576900 |
| 2025-03-14 | 70.36 | $69.96 | 487137 |
| 2025-03-13 | 70.47 | $70.12 | 419982 |
| 2025-03-12 | 70.55 | $69.64 | 458808 |
| 2025-03-11 | 70.79 | $70.01 | 812700 |
| 2025-03-10 | 70.96 | $70.57 | 1.3M |
| 2025-03-07 | 70.99 | $70.04 | 465200 |
| 2025-03-06 | 71.17 | $70.24 | 702965 |
| 2025-03-05 | 71.33 | $70.54 | 1.4M |
| 2025-03-04 | 71.41 | $70.98 | 1.5M |
| 2025-03-03 | 71.36 | $71.57 | 1.9M |
| 2025-02-28 | 71.09 | $71.56 | 766343 |
| 2025-02-27 | 70.76 | $70.92 | 719259 |
| 2025-02-26 | 70.55 | $71.32 | 578900 |
| 2025-02-25 | 70.16 | $71.01 | 667533 |
| 2025-02-24 | 69.77 | $70.07 | 1.0M |
| 2025-02-21 | 69.59 | $69.84 | 605600 |
| 2025-02-20 | 69.43 | $69.29 | 903030 |
| 2025-02-19 | 69.42 | $69.06 | 843300 |
| 2025-02-18 | 69.46 | $69.03 | 838148 |
| 2025-02-14 | 69.53 | $69.64 | 482872 |
| 2025-02-13 | 69.41 | $69.26 | 986500 |
| 2025-02-12 | 69.38 | $68.36 | 1.1M |
| 2025-02-11 | 69.62 | $69.08 | 617000 |
| 2025-02-10 | 69.68 | $69.41 | 849500 |
| 2025-02-07 | 69.64 | $69.52 | 1.6M |
| 2025-02-06 | 69.56 | $69.91 | 1.2M |
| 2025-02-05 | 69.33 | $70.00 | 943705 |
| 2025-02-04 | 69.01 | $69.08 | 1.2M |
| 2025-02-03 | 68.91 | $68.86 | 1.1M |
| 2025-01-31 | 68.86 | $68.78 | 821228 |
| 2025-01-30 | 68.81 | $69.16 | 655525 |
| 2025-01-29 | 68.64 | $68.97 | 851046 |
| 2025-01-28 | 68.49 | $69.06 | 601500 |
| 2025-01-27 | 68.28 | $69.21 | 780800 |
| 2025-01-24 | 67.98 | $68.46 | 671049 |
| 2025-01-23 | 67.85 | $68.21 | 1.3M |
| 2025-01-22 | 67.78 | $68.57 | 635021 |
| 2025-01-21 | 67.59 | $68.86 | 793118 |
| 2025-01-17 | 67.28 | $68.30 | 542100 |
| 2025-01-16 | 67.09 | $68.20 | 760842 |
| 2025-01-15 | 66.90 | $67.95 | 679700 |
| 2025-01-14 | 66.76 | $66.90 | 1.6M |
| 2025-01-13 | 66.95 | $66.93 | 603986 |
| 2025-01-10 | 67.18 | $67.09 | 1.3M |
| 2025-01-08 | 67.43 | $67.53 | 603900 |
| 2025-01-07 | 67.62 | $67.43 | 689729 |
| 2025-01-06 | 67.89 | $68.00 | 679000 |
| 2025-01-03 | 68.06 | $68.29 | 489100 |
| 2025-01-02 | 68.19 | $68.52 | 518800 |
| 2024-12-31 | 68.30 | $68.43 | 1.1M |
| 2024-12-30 | 68.47 | $68.71 | 2.3M |
| 2024-12-27 | 68.60 | $68.25 | 876000 |
| 2024-12-26 | 68.92 | $68.74 | 694021 |
| 2024-12-24 | 69.18 | $68.72 | 465200 |
| 2024-12-23 | 69.50 | $68.77 | 722507 |
| 2024-12-20 | 69.90 | $69.15 | 1.9M |
| 2024-12-19 | 70.27 | $68.87 | 1.4M |
| 2024-12-18 | 70.82 | $69.63 | 752600 |
| 2024-12-17 | 71.25 | $70.52 | 615815 |
| 2024-12-16 | 71.50 | $70.46 | 614300 |
| 2024-12-13 | 71.82 | $70.38 | 555900 |
| 2024-12-12 | 72.23 | $70.97 | 510200 |
| 2024-12-11 | 72.54 | $71.65 | 589689 |
| 2024-12-10 | 72.69 | $72.14 | 735212 |
| 2024-12-09 | 72.72 | $72.40 | 489721 |
| 2024-12-06 | 72.66 | $72.84 | 444300 |
| 2024-12-05 | 72.44 | $72.72 | 448300 |
| 2024-12-04 | 72.20 | $72.62 | 658200 |
| 2024-12-03 | 71.93 | $72.01 | 601661 |
| 2024-12-02 | 71.79 | $72.50 | 711600 |
| 2024-11-29 | 71.47 | $72.58 | 311947 |
| 2024-11-27 | 71.04 | $71.98 | 465230 |
| 2024-11-26 | 70.71 | $71.55 | 531100 |
| 2024-11-25 | 70.45 | $71.77 | 688037 |
| 2024-11-22 | 70.06 | $70.30 | 1.2M |
| 2024-11-21 | 70.07 | $70.23 | 530300 |
| 2024-11-20 | 70.11 | $70.32 | 618213 |
| 2024-11-19 | 70.13 | $70.58 | 493825 |
| 2024-11-18 | 70.09 | $70.28 | 534311 |
| 2024-11-15 | 70.15 | $70.14 | 973400 |
| 2024-11-14 | 70.28 | $70.25 | 767307 |
| 2024-11-13 | 70.40 | $70.05 | 589509 |
| 2024-11-12 | 70.63 | $70.55 | 615800 |
| 2024-11-11 | 70.76 | $71.56 | 421638 |
| 2024-11-08 | 70.62 | $71.75 | 767634 |
| 2024-11-07 | 70.39 | $71.08 | 880100 |
| 2024-11-06 | 70.33 | $70.16 | 1.3M |
| 2024-11-05 | 70.57 | $71.57 | 555900 |
| 2024-11-04 | 70.43 | $71.11 | 478830 |
| 2024-11-01 | 70.42 | $70.23 | 629861 |
| 2024-10-31 | 70.71 | $71.19 | 527600 |
| 2024-10-30 | 70.77 | $71.32 | 708200 |
| 2024-10-29 | 70.82 | $71.26 | 489700 |
| 2024-10-28 | 70.92 | $71.16 | 541085 |
| 2024-10-25 | 71.09 | $71.31 | 544500 |
| 2024-10-24 | 71.26 | $71.61 | 887209 |
| 2024-10-23 | 71.40 | $71.24 | 649730 |
| 2024-10-22 | 71.70 | $71.51 | 472237 |
| 2024-10-21 | 72.00 | $71.49 | 471737 |
| 2024-10-18 | 72.39 | $72.60 | 352600 |
| 2024-10-17 | 72.52 | $72.69 | 578166 |
| 2024-10-16 | 72.67 | $73.59 | 507862 |
| 2024-10-15 | 72.57 | $73.30 | 566000 |
| 2024-10-14 | 72.57 | $72.59 | 467121 |
| 2024-10-11 | 72.80 | $72.59 | 477243 |
| 2024-10-10 | 73.10 | $72.73 | 559701 |
| 2024-10-09 | 73.44 | $72.93 | 618900 |
| 2024-10-08 | 73.79 | $73.23 | 403900 |
| 2024-10-07 | 74.14 | $73.09 | 997638 |
| 2024-10-04 | 74.61 | $73.66 | 583900 |
| 2024-10-03 | 75.01 | $74.37 | 618400 |
| 2024-10-02 | 75.28 | $74.93 | 1.9M |
| 2024-10-01 | 75.43 | $75.42 | 959113 |
| 2024-09-30 | 75.45 | $75.17 | 588355 |
| 2024-09-27 | 75.56 | $75.44 | 321426 |
| 2024-09-26 | 75.60 | $75.06 | 450400 |
| 2024-09-25 | 75.77 | $74.97 | 500609 |
| 2024-09-24 | 75.99 | $75.52 | 393637 |
| 2024-09-23 | 76.09 | $75.49 | 464600 |
| 2024-09-20 | 76.21 | $75.64 | 882049 |
| 2024-09-19 | 76.31 | $75.70 | 582735 |
| 2024-09-18 | 76.39 | $75.84 | 755000 |
| 2024-09-17 | 76.43 | $76.48 | 650700 |
| 2024-09-16 | 76.27 | $76.64 | 636823 |
| 2024-09-13 | 76.01 | $76.04 | 791417 |
| 2024-09-12 | 75.87 | $75.78 | 656300 |
| 2024-09-11 | 75.78 | $76.04 | 521863 |
| 2024-09-10 | 75.56 | $75.97 | 578700 |
| 2024-09-09 | 75.32 | $75.60 | 604100 |
| 2024-09-06 | 75.12 | $75.32 | 950400 |
| 2024-09-05 | 74.97 | $75.37 | 586012 |
| 2024-09-04 | 74.75 | $74.88 | 774043 |
| 2024-09-03 | 74.64 | $74.20 | 1.3M |
| 2024-08-30 | 74.71 | $73.73 | 874677 |
| 2024-08-29 | 74.93 | $74.23 | 383050 |
| 2024-08-28 | 75.03 | $74.41 | 405366 |
| 2024-08-27 | 75.09 | $74.62 | 468100 |
| 2024-08-26 | 75.07 | $74.76 | 439755 |
| 2024-08-23 | 75.00 | $74.89 | 470200 |
| 2024-08-22 | 74.86 | $74.39 | 451908 |
| 2024-08-21 | 74.82 | $75.01 | 772004 |
| 2024-08-20 | 74.57 | $74.84 | 550200 |
| 2024-08-19 | 74.31 | $74.40 | 495600 |
| 2024-08-16 | 74.11 | $74.12 | 398438 |
| 2024-08-15 | 73.94 | $73.85 | 577000 |
| 2024-08-14 | 73.81 | $74.25 | 599816 |
| 2024-08-13 | 73.52 | $73.81 | 530722 |
| 2024-08-12 | 73.29 | $73.26 | 465932 |
| 2024-08-09 | 73.17 | $73.05 | 443910 |
| 2024-08-08 | 73.08 | $72.40 | 509400 |
| 2024-08-07 | 73.17 | $72.57 | 918035 |
| 2024-08-06 | 73.21 | $73.12 | 1.0M |
| 2024-08-05 | 73.08 | $74.25 | 1.8M |
| 2024-08-02 | 72.55 | $74.19 | 1.2M |
| 2024-08-01 | 71.91 | $72.63 | 708640 |
| 2024-07-31 | 71.63 | $72.40 | 551200 |
| 2024-07-30 | 71.35 | $71.75 | 424400 |
| 2024-07-29 | 71.21 | $71.60 | 390500 |
| 2024-07-26 | 71.10 | $71.33 | 321317 |
| 2024-07-25 | 71.04 | $70.78 | 447432 |
| 2024-07-24 | 71.14 | $70.31 | 550800 |
| 2024-07-23 | 71.42 | $71.02 | 444810 |
| 2024-07-22 | 71.53 | $71.09 | 443000 |
| 2024-07-19 | 71.64 | $71.24 | 284631 |
| 2024-07-18 | 71.72 | $71.62 | 738000 |
| 2024-07-17 | 71.69 | $72.12 | 405700 |
| 2024-07-16 | 71.49 | $72.07 | 403834 |
| 2024-07-15 | 71.26 | $71.30 | 526300 |
| 2024-07-12 | 71.23 | $71.93 | 489100 |
| 2024-07-11 | 70.98 | $71.62 | 640584 |
| 2024-07-10 | 70.78 | $71.05 | 479128 |
| 2024-07-09 | 70.71 | $70.83 | 426900 |
| 2024-07-08 | 70.70 | $71.10 | 281600 |
| 2024-07-05 | 70.60 | $70.98 | 785800 |
| 2024-07-03 | 70.52 | $70.50 | 326522 |
| 2024-07-02 | 70.58 | $69.68 | 474200 |
| 2024-07-01 | 70.91 | $69.16 | 400533 |
| 2024-06-28 | 71.48 | $70.29 | 484200 |
| 2024-06-27 | 71.81 | $71.27 | 332700 |
| 2024-06-26 | 71.89 | $71.09 | 1.6M |
| 2024-06-25 | 72.04 | $71.85 | 410600 |
| 2024-06-24 | 71.98 | $71.81 | 304017 |
| 2024-06-21 | 71.90 | $71.66 | 310708 |
| 2024-06-20 | 71.84 | $71.60 | 1.9M |
| 2024-06-18 | 71.78 | $72.02 | 374100 |
| 2024-06-17 | 71.56 | $71.50 | 1.2M |
| 2024-06-14 | 71.45 | $72.06 | 698101 |
| 2024-06-13 | 71.13 | $71.71 | 461300 |
| 2024-06-12 | 70.84 | $70.99 | 421615 |
| 2024-06-11 | 70.72 | $70.46 | 262500 |
| 2024-06-10 | 70.72 | $69.94 | 297000 |
| 2024-06-07 | 70.89 | $70.31 | 485900 |
| 2024-06-06 | 70.97 | $71.40 | 432900 |
| 2024-06-05 | 70.71 | $71.48 | 1.3M |
| 2024-06-04 | 70.36 | $71.02 | 612042 |
| 2024-06-03 | 70.09 | $70.42 | 276723 |
| 2024-05-31 | 69.93 | $69.93 | 318200 |
| 2024-05-30 | 69.90 | $69.38 | 278800 |
| 2024-05-29 | 70.03 | $68.80 | 361600 |
| 2024-05-28 | 70.37 | $69.43 | 325307 |
| 2024-05-24 | 70.58 | $70.24 | 268500 |
| 2024-05-23 | 70.57 | $70.03 | 365171 |
| 2024-05-22 | 70.62 | $70.51 | 381300 |
| 2024-05-21 | 70.51 | $70.43 | 235227 |
| 2024-05-20 | 70.41 | $70.17 | 291241 |
| 2024-05-17 | 70.35 | $70.33 | 369479 |
| 2024-05-16 | 70.23 | $70.65 | 447325 |
| 2024-05-15 | 69.97 | $70.80 | 426118 |
| 2024-05-14 | 69.61 | $69.87 | 436648 |
| 2024-05-13 | 69.45 | $69.58 | 1.1M |
| 2024-05-10 | 69.35 | $69.47 | 429429 |
| 2024-05-09 | 69.27 | $69.80 | 351700 |
| 2024-05-08 | 69.05 | $69.58 | 328115 |
| 2024-05-07 | 68.87 | $69.86 | 446000 |
| 2024-05-06 | 68.56 | $69.67 | 435500 |
| 2024-05-03 | 68.24 | $69.37 | 720170 |
| 2024-05-02 | 67.96 | $68.72 | 908100 |
| 2024-05-01 | 67.84 | $68.32 | 520830 |
| 2024-04-30 | 67.82 | $68.17 | 413126 |
| 2024-04-29 | 67.87 | $68.70 | 315730 |
| 2024-04-26 | 67.77 | $68.20 | 435526 |
| 2024-04-25 | 67.81 | $67.85 | 747049 |
| 2024-04-24 | 68.00 | $68.19 | 522644 |
| 2024-04-23 | 68.14 | $68.65 | 518400 |
| 2024-04-22 | 68.17 | $68.59 | 622300 |
| 2024-04-19 | 68.25 | $68.55 | 614807 |
| 2024-04-18 | 68.37 | $68.38 | 511909 |
| 2024-04-17 | 68.59 | $68.66 | 470125 |
| 2024-04-16 | 68.78 | $68.04 | 759700 |
| 2024-04-15 | 69.23 | $68.38 | 625423 |
| 2024-04-12 | 69.69 | $69.43 | 724000 |
| 2024-04-11 | 69.92 | $69.21 | 1.0M |
| 2024-04-10 | 70.28 | $69.45 | 582600 |
| 2024-04-09 | 70.65 | $70.91 | 365644 |
| 2024-04-08 | 70.64 | $70.32 | 433530 |
| 2024-04-05 | 70.83 | $70.26 | 617160 |
| 2024-04-04 | 71.08 | $70.93 | 699400 |
| 2024-04-03 | 71.18 | $70.64 | 650800 |
| 2024-04-02 | 71.40 | $70.64 | 632424 |
| 2024-04-01 | 71.67 | $70.89 | 638000 |
| 2024-03-28 | 71.91 | $72.33 | 760900 |
| 2024-03-27 | 71.76 | $72.36 | 392913 |
| 2024-03-26 | 71.56 | $71.70 | 446900 |
| 2024-03-25 | 71.53 | $71.57 | 370300 |
| 2024-03-22 | 71.53 | $71.93 | 509619 |
| 2024-03-21 | 71.42 | $71.43 | 454400 |
| 2024-03-20 | 71.45 | $71.27 | 731618 |
| 2024-03-19 | 71.54 | $71.16 | 9.0M |
| 2024-03-18 | 71.69 | $70.98 | 861624 |
| 2024-03-15 | 71.92 | $71.21 | 484100 |
| 2024-03-14 | 72.13 | $71.21 | 455847 |
| 2024-03-13 | 72.39 | $72.07 | 907400 |
| 2024-03-12 | 72.42 | $72.30 | 1.7M |
| 2024-03-11 | 72.39 | $72.80 | 4.8M |
| 2024-03-08 | 72.19 | $72.72 | 695938 |
| 2024-03-07 | 71.97 | $72.69 | 777857 |
| 2024-03-06 | 71.70 | $72.68 | 1.3M |
| 2024-03-05 | 71.39 | $72.29 | 841831 |
| 2024-03-04 | 71.13 | $71.52 | 1.0M |
| 2024-03-01 | 71.06 | $71.75 | 2.1M |
| 2024-02-29 | 70.91 | $71.54 | 967400 |
| 2024-02-28 | 70.80 | $71.24 | 1.0M |
| 2024-02-27 | 70.77 | $71.04 | 880108 |
| 2024-02-26 | 70.80 | $71.34 | 799502 |
| 2024-02-23 | 70.76 | $71.60 | 1.0M |
| 2024-02-22 | 70.63 | $70.98 | 1.2M |
| 2024-02-21 | 70.69 | $70.77 | 540500 |
| 2024-02-20 | 70.83 | $71.09 | 409400 |
| 2024-02-16 | 70.92 | $70.97 | 404200 |
| 2024-02-15 | 71.07 | $71.31 | 383300 |
| 2024-02-14 | 71.16 | $70.98 | 439258 |
| 2024-02-13 | 71.39 | $70.55 | 479500 |
| 2024-02-12 | 71.81 | $71.66 | 679246 |
| 2024-02-09 | 71.98 | $71.59 | 1.1M |
| 2024-02-08 | 72.21 | $71.77 | 3.2M |
| 2024-02-07 | 72.44 | $72.30 | 555600 |
| 2024-02-06 | 72.56 | $72.61 | 679100 |
| 2024-02-05 | 72.61 | $72.04 | 966200 |
| 2024-02-02 | 72.86 | $73.21 | 982900 |
| 2024-02-01 | 72.79 | $74.40 | 2.1M |
| 2024-01-31 | 72.33 | $73.56 | 584100 |
| 2024-01-30 | 72.04 | $73.19 | 628271 |
| 2024-01-29 | 71.81 | $72.66 | 594500 |
| 2024-01-26 | 71.71 | $72.04 | 651300 |
| 2024-01-25 | 71.80 | $72.18 | 3.1M |
| 2024-01-24 | 71.86 | $71.65 | 563735 |
| 2024-01-23 | 72.12 | $72.01 | 485800 |
| 2024-01-22 | 72.33 | $72.47 | 1.1M |
| 2024-01-19 | 72.44 | $72.11 | 3.7M |
| 2024-01-18 | 72.70 | $71.94 | 550533 |
| 2024-01-17 | 73.07 | $72.46 | 395700 |
| 2024-01-16 | 73.37 | $72.52 | 669041 |
| 2024-01-12 | 73.70 | $73.68 | 1.1M |
| 2024-01-11 | 73.74 | $73.55 | 501100 |
| 2024-01-10 | 73.83 | $73.16 | 481932 |
| 2024-01-09 | 74.05 | $73.36 | 2.4M |
| 2024-01-08 | 74.26 | $73.44 | 451805 |
| 2024-01-05 | 74.47 | $72.71 | 715300 |
| 2024-01-04 | 74.95 | $73.30 | 740031 |
| 2024-01-03 | 75.32 | $74.11 | 1.0M |
| 2024-01-02 | 75.51 | $74.10 | 752576 |
| 2023-12-29 | 75.72 | $74.58 | 483060 |
| 2023-12-28 | 75.79 | $75.08 | 474104 |
| 2023-12-27 | 75.70 | $75.48 | 693700 |
| 2023-12-26 | 75.43 | $74.37 | 687600 |
| 2023-12-22 | 75.43 | $74.16 | 696700 |
| 2023-12-21 | 75.46 | $74.72 | 850800 |
| 2023-12-20 | 75.28 | $74.94 | 759421 |
| 2023-12-19 | 74.97 | $74.58 | 798400 |
| 2023-12-18 | 74.67 | $74.37 | 1.6M |
| 2023-12-15 | 74.34 | $74.84 | 827400 |
| 2023-12-14 | 73.75 | $74.85 | 1.2M |
| 2023-12-13 | 73.00 | $73.43 | 888300 |
| 2023-12-12 | 72.50 | $71.85 | 592108 |
| 2023-12-11 | 72.38 | $71.46 | 731800 |
| 2023-12-08 | 72.32 | $71.58 | 2.1M |
| 2023-12-07 | 72.18 | $72.09 | 1.2M |
| 2023-12-06 | 71.82 | $72.26 | 522443 |
| 2023-12-05 | 71.31 | $71.57 | 656800 |
| 2023-12-04 | 70.87 | $70.34 | 544300 |
| 2023-12-01 | 70.71 | $70.69 | 463729 |
| 2023-11-30 | 70.37 | $69.83 | 2.4M |
| 2023-11-29 | 70.21 | $70.47 | 2.4M |
| 2023-11-28 | 69.79 | $69.60 | 541543 |
| 2023-11-27 | 69.53 | $69.40 | 557944 |
| 2023-11-24 | 69.25 | $68.64 | 149120 |
| 2023-11-22 | 69.14 | $69.11 | 294608 |
| 2023-11-21 | 68.83 | $68.84 | 375200 |
| 2023-11-20 | 68.51 | $68.83 | 385839 |
| 2023-11-17 | 68.12 | $68.37 | 459561 |
| 2023-11-16 | 67.77 | $68.08 | 593482 |
| 2023-11-15 | 67.41 | $67.34 | 479500 |
| 2023-11-14 | 67.20 | $68.04 | 542312 |
| 2023-11-13 | 66.71 | $66.63 | 356128 |
| 2023-11-10 | 66.56 | $66.75 | 365945 |
| 2023-11-09 | 66.32 | $66.29 | 486105 |
| 2023-11-08 | 66.16 | $67.50 | 326303 |
| 2023-11-07 | 65.59 | $66.78 | 427900 |
| 2023-11-06 | 65.11 | $65.89 | 505500 |
| 2023-11-03 | 64.82 | $66.40 | 635935 |
| 2023-11-02 | 64.30 | $66.07 | 819200 |
| 2023-11-01 | 63.78 | $64.76 | 570339 |
| 2023-10-31 | 63.57 | $63.75 | 604000 |
| 2023-10-30 | 63.65 | $64.00 | 521713 |
| 2023-10-27 | 63.68 | $64.20 | 364332 |
| 2023-10-26 | 63.68 | $64.41 | 467511 |
| 2023-10-25 | 63.62 | $63.75 | 413252 |
| 2023-10-24 | 63.78 | $64.77 | 576000 |
| 2023-10-23 | 63.66 | $64.20 | 657141 |
| 2023-10-20 | 63.73 | $63.42 | 621200 |
| 2023-10-19 | 64.07 | $63.10 | 702204 |
| 2023-10-18 | 64.61 | $64.18 | 2.2M |
| 2023-10-17 | 64.94 | $64.78 | 398948 |
| 2023-10-16 | 65.18 | $65.53 | 320446 |
| 2023-10-13 | 65.24 | $66.29 | 520600 |
| 2023-10-12 | 65.10 | $65.50 | 395114 |
| 2023-10-11 | 65.19 | $66.87 | 246209 |
| 2023-10-10 | 64.90 | $65.88 | 419422 |
| 2023-10-09 | 64.87 | $65.87 | 380200 |
| 2023-10-06 | 64.86 | $64.70 | 1.1M |
| 2023-10-05 | 65.25 | $65.22 | 403937 |
| 2023-10-04 | 65.58 | $65.40 | 432000 |
| 2023-10-03 | 65.96 | $64.61 | 870246 |
| 2023-10-02 | 66.69 | $65.80 | 432800 |
| 2023-09-29 | 67.22 | $67.06 | 609800 |
| 2023-09-28 | 67.49 | $67.13 | 491000 |
| 2023-09-27 | 67.81 | $66.98 | 1.3M |
| 2023-09-26 | 68.26 | $67.32 | 676801 |
| 2023-09-25 | 68.72 | $67.60 | 440000 |
| 2023-09-22 | 69.20 | $68.89 | 512032 |
| 2023-09-21 | 69.38 | $68.43 | 702100 |
| 2023-09-20 | 69.76 | $69.74 | 289401 |
| 2023-09-19 | 69.81 | $69.60 | 395413 |
| 2023-09-18 | 69.92 | $69.96 | 329230 |
| 2023-09-15 | 69.94 | $69.64 | 304312 |
| 2023-09-14 | 70.08 | $69.94 | 352948 |
| 2023-09-13 | 70.16 | $70.28 | 251400 |
| 2023-09-12 | 70.15 | $70.13 | 208600 |
| 2023-09-11 | 70.19 | $69.98 | 325200 |
| 2023-09-08 | 70.29 | $70.40 | 372700 |
| 2023-09-07 | 70.29 | $70.17 | 363540 |
| 2023-09-06 | 70.36 | $69.91 | 319328 |
| 2023-09-05 | 70.54 | $69.82 | 418400 |
| 2023-09-01 | 70.79 | $70.64 | 402124 |
| 2023-08-31 | 70.84 | $71.84 | 283100 |
| 2023-08-30 | 70.52 | $71.50 | 293734 |
| 2023-08-29 | 70.25 | $71.63 | 394200 |
| 2023-08-28 | 69.89 | $70.89 | 231911 |
| 2023-08-25 | 69.69 | $70.76 | 436300 |
| 2023-08-24 | 69.50 | $70.55 | 304500 |
| 2023-08-23 | 69.35 | $70.97 | 296849 |
| 2023-08-22 | 69.06 | $69.42 | 287424 |
| 2023-08-21 | 69.21 | $69.00 | 1.0M |
| 2023-08-18 | 69.54 | $69.78 | 648700 |
| 2023-08-17 | 69.73 | $69.41 | 511319 |
| 2023-08-16 | 70.09 | $69.76 | 720500 |
| 2023-08-15 | 70.44 | $70.23 | 600400 |
| 2023-08-14 | 70.73 | $70.73 | 678051 |
| 2023-08-11 | 70.94 | $70.77 | 538335 |
| 2023-08-10 | 71.21 | $71.08 | 483700 |
| 2023-08-09 | 71.44 | $71.99 | 301213 |
| 2023-08-08 | 71.46 | $71.67 | 541100 |
| 2023-08-07 | 71.59 | $71.06 | 575800 |
| 2023-08-04 | 71.96 | $71.51 | 1.8M |
| 2023-08-03 | 72.28 | $70.47 | 577900 |
| 2023-08-02 | 73.01 | $71.74 | 607600 |
| 2023-08-01 | 73.51 | $72.45 | 605323 |
| 2023-07-31 | 73.89 | $73.82 | 433800 |
| 2023-07-28 | 73.93 | $73.57 | 332342 |
| 2023-07-27 | 74.05 | $73.04 | 394900 |
| 2023-07-26 | 74.37 | $74.36 | 598634 |
| 2023-07-25 | 74.33 | $74.16 | 687271 |
| 2023-07-24 | 74.35 | $74.25 | 309601 |
| 2023-07-21 | 74.35 | $74.47 | 330000 |
| 2023-07-20 | 74.27 | $74.28 | 608500 |
| 2023-07-19 | 74.23 | $75.19 | 365048 |
| 2023-07-18 | 73.90 | $74.42 | 500764 |
| 2023-07-17 | 73.73 | $74.12 | 444700 |
| 2023-07-14 | 73.63 | $74.01 | 456823 |
| 2023-07-13 | 73.55 | $74.60 | 315200 |
| 2023-07-12 | 73.26 | $73.83 | 670612 |
| 2023-07-11 | 73.16 | $73.01 | 386310 |
| 2023-07-10 | 73.30 | $72.66 | 493000 |
| 2023-07-07 | 73.60 | $72.40 | 595900 |
| 2023-07-06 | 74.04 | $72.57 | 3.8M |
| 2023-07-05 | 74.53 | $73.57 | 576900 |
| 2023-07-03 | 74.81 | $74.38 | 267224 |
| 2023-06-30 | 74.89 | $74.92 | 518731 |
| 2023-06-29 | 74.81 | $74.14 | 510504 |
| 2023-06-28 | 74.96 | $75.09 | 463342 |
| 2023-06-27 | 74.84 | $74.79 | 452821 |
| 2023-06-26 | 74.78 | $74.83 | 791701 |
| 2023-06-23 | 74.70 | $74.85 | 352910 |
| 2023-06-22 | 74.58 | $74.33 | 216525 |
| 2023-06-21 | 74.60 | $75.09 | 481121 |
| 2023-06-20 | 74.38 | $74.94 | 272500 |
| 2023-06-16 | 74.16 | $74.61 | 502558 |
| 2023-06-15 | 74.00 | $74.76 | 822900 |
| 2023-06-14 | 73.75 | $74.08 | 3.6M |
| 2023-06-13 | 73.67 | $73.62 | 456127 |
| 2023-06-12 | 73.72 | $74.14 | 456320 |
| 2023-06-09 | 73.63 | $73.89 | 386848 |
| 2023-06-08 | 73.59 | $74.01 | 481500 |
| 2023-06-07 | 73.52 | $73.25 | 457696 |
| 2023-06-06 | 73.67 | $74.25 | 339700 |
| 2023-06-05 | 73.55 | $73.89 | 1.2M |
| 2023-06-02 | 73.52 | $74.09 | 527428 |
| 2023-06-01 | 73.44 | $74.50 | 488400 |
| 2023-05-31 | 73.21 | $74.41 | 585236 |
| 2023-05-30 | 72.97 | $73.96 | 457144 |
| 2023-05-26 | 72.84 | $73.34 | 315900 |
| 2023-05-25 | 72.89 | $72.80 | 361344 |
| 2023-05-24 | 73.14 | $73.04 | 328100 |
| 2023-05-23 | 73.38 | $73.37 | 455547 |
| 2023-05-22 | 73.58 | $73.24 | 263600 |
| 2023-05-19 | 73.88 | $73.35 | 252600 |
| 2023-05-18 | 74.22 | $73.74 | 296702 |
| 2023-05-17 | 74.53 | $74.19 | 264600 |
| 2023-05-16 | 74.77 | $74.25 | 292645 |
| 2023-05-15 | 75.05 | $74.57 | 377200 |
| 2023-05-12 | 75.29 | $75.25 | 245721 |
| 2023-05-11 | 75.38 | $76.00 | 678100 |
| 2023-05-10 | 75.25 | $75.34 | 220408 |
| 2023-05-09 | 75.32 | $74.64 | 366223 |
| 2023-05-08 | 75.62 | $74.77 | 353300 |
| 2023-05-05 | 75.95 | $75.61 | 230826 |
| 2023-05-04 | 76.09 | $76.04 | 501100 |
| 2023-05-03 | 76.12 | $76.47 | 503714 |
| 2023-05-02 | 76.02 | $76.19 | 512051 |
| 2023-05-01 | 75.99 | $74.75 | 2.2M |
| 2023-04-28 | 76.41 | $76.89 | 384000 |
| 2023-04-27 | 76.25 | $75.97 | 423800 |
| 2023-04-26 | 76.34 | $76.44 | 510638 |
| 2023-04-25 | 76.29 | $77.02 | 351127 |
| 2023-04-24 | 76.06 | $76.22 | 215542 |
| 2023-04-21 | 76.02 | $75.68 | 211400 |
| 2023-04-20 | 76.15 | $75.85 | 267606 |
| 2023-04-19 | 76.25 | $75.38 | 185500 |
| 2023-04-18 | 76.52 | $75.71 | 222114 |
| 2023-04-17 | 76.74 | $75.31 | 1.1M |
| 2023-04-14 | 77.12 | $76.04 | 608948 |
| 2023-04-13 | 77.36 | $76.62 | 300928 |
| 2023-04-12 | 77.45 | $76.76 | 448800 |
| 2023-04-11 | 77.50 | $77.00 | 354200 |
| 2023-04-10 | 77.47 | $77.01 | 388000 |
| 2023-04-06 | 77.43 | $77.78 | 2.0M |
| 2023-04-05 | 77.11 | $77.69 | 1.6M |
| 2023-04-04 | 76.74 | $77.04 | 510925 |
| 2023-04-03 | 76.49 | $76.84 | 945200 |
| 2023-03-31 | 76.24 | $76.64 | 336800 |
| 2023-03-30 | 75.98 | $75.68 | 381300 |
| 2023-03-29 | 75.96 | $75.39 | 406712 |
| 2023-03-28 | 76.03 | $75.23 | 559300 |
| 2023-03-27 | 76.15 | $75.23 | 512821 |
| 2023-03-24 | 76.29 | $76.57 | 192700 |
| 2023-03-23 | 76.02 | $76.33 | 195007 |
| 2023-03-22 | 75.76 | $76.17 | 190354 |
| 2023-03-21 | 75.49 | $75.49 | 2.0M |
| 2023-03-20 | 75.37 | $75.71 | 513983 |
| 2023-03-17 | 75.14 | $76.19 | 215805 |
| 2023-03-16 | 74.71 | $75.54 | 450780 |
| 2023-03-15 | 74.39 | $75.88 | 626708 |
| 2023-03-14 | 73.89 | $74.70 | 495400 |
| 2023-03-13 | 73.65 | $75.44 | 461316 |
| 2023-03-10 | 73.14 | $75.31 | 478845 |
| 2023-03-09 | 72.57 | $73.34 | 239516 |
| 2023-03-08 | 72.51 | $73.33 | 362800 |
| 2023-03-07 | 72.46 | $73.36 | 334300 |
| 2023-03-06 | 72.41 | $73.22 | 260400 |
| 2023-03-03 | 72.40 | $73.68 | 253148 |
| 2023-03-02 | 72.27 | $72.23 | 911934 |
| 2023-03-01 | 72.59 | $72.56 | 484900 |
| 2023-02-28 | 72.89 | $73.49 | 413538 |
| 2023-02-27 | 72.99 | $73.28 | 696314 |
| 2023-02-24 | 73.20 | $73.30 | 979142 |
| 2023-02-23 | 73.46 | $74.03 | 583415 |
| 2023-02-22 | 73.57 | $73.30 | 3.7M |
| 2023-02-21 | 73.95 | $72.91 | 223718 |
| 2023-02-17 | 74.56 | $74.27 | 221307 |
| 2023-02-16 | 74.88 | $73.84 | 347410 |
| 2023-02-15 | 75.42 | $74.77 | 332600 |
| 2023-02-14 | 75.80 | $75.37 | 319631 |
| 2023-02-13 | 76.08 | $75.44 | 469300 |
| 2023-02-10 | 76.40 | $75.03 | 396028 |
| 2023-02-09 | 76.92 | $75.70 | 598418 |
| 2023-02-08 | 77.34 | $76.53 | 585413 |
| 2023-02-07 | 77.59 | $76.31 | 882500 |
| 2023-02-06 | 77.96 | $76.87 | 2.6M |
| 2023-02-03 | 78.22 | $77.45 | 624339 |
| 2023-02-02 | 78.35 | $78.61 | 970149 |
| 2023-02-01 | 78.13 | $78.46 | 460200 |
| 2023-01-31 | 77.89 | $77.70 | 279100 |
| 2023-01-30 | 77.83 | $77.10 | 473321 |
| 2023-01-27 | 77.94 | $77.42 | 356323 |
| 2023-01-26 | 77.96 | $77.69 | 348512 |
| 2023-01-25 | 77.88 | $77.78 | 1.2M |
| 2023-01-24 | 77.74 | $77.81 | 2.2M |
| 2023-01-23 | 77.55 | $76.89 | 437110 |
| 2023-01-20 | 77.60 | $77.29 | 1.7M |
| 2023-01-19 | 77.51 | $78.12 | 1.1M |
| 2023-01-18 | 77.13 | $78.40 | 514200 |
| 2023-01-17 | 76.56 | $76.96 | 3.1M |
| 2023-01-13 | 76.31 | $77.44 | 167948 |
| 2023-01-12 | 75.85 | $77.86 | 479731 |
| 2023-01-11 | 75.15 | $76.52 | 436900 |
| 2023-01-10 | 74.72 | $75.68 | 2.5M |
| 2023-01-09 | 74.46 | $76.31 | 1.6M |
| 2023-01-06 | 73.96 | $75.93 | 303800 |
| 2023-01-05 | 73.46 | $74.47 | 234843 |
| 2023-01-04 | 73.33 | $74.26 | 342430 |
| 2023-01-03 | 73.25 | $73.37 | 444836 |
| 2022-12-30 | 73.44 | $72.44 | 332747 |
| 2022-12-29 | 73.99 | $73.14 | 242118 |
| 2022-12-28 | 74.43 | $72.44 | 477343 |
| 2022-12-27 | 75.21 | $72.79 | 358643 |
| 2022-12-23 | 76.03 | $74.19 | 410229 |
| 2022-12-22 | 76.59 | $75.14 | 550245 |
| 2022-12-21 | 76.97 | $75.09 | 337900 |
| 2022-12-20 | 77.42 | $74.60 | 680147 |
| 2022-12-19 | 78.11 | $75.92 | 659165 |
| 2022-12-16 | 78.50 | $77.12 | 461949 |
| 2022-12-15 | 78.58 | $77.82 | 526813 |
| 2022-12-14 | 78.42 | $77.63 | 456503 |
| 2022-12-13 | 78.25 | $77.32 | 321600 |
| 2022-12-12 | 78.11 | $76.56 | 512400 |
| 2022-12-09 | 78.15 | $76.60 | 441600 |
| 2022-12-08 | 78.15 | $77.91 | 289445 |
| 2022-12-07 | 77.69 | $78.06 | 577823 |
| 2022-12-06 | 77.06 | $76.73 | 383623 |
| 2022-12-05 | 76.66 | $76.03 | 1.2M |
| 2022-12-02 | 76.37 | $76.90 | 204234 |
| 2022-12-01 | 75.71 | $76.13 | 570430 |
| 2022-11-30 | 75.12 | $74.63 | 669600 |
| 2022-11-29 | 74.84 | $73.83 | 410400 |
| 2022-11-28 | 74.73 | $74.46 | 382500 |
| 2022-11-25 | 74.36 | $74.67 | 120500 |
| 2022-11-23 | 73.82 | $74.65 | 471100 |
| 2022-11-22 | 73.15 | $73.56 | 357800 |
| 2022-11-21 | 72.65 | $72.56 | 464100 |
| 2022-11-18 | 72.34 | $72.55 | 312702 |
| 2022-11-17 | 71.94 | $72.79 | 399980 |
| 2022-11-16 | 71.37 | $73.24 | 519800 |
| 2022-11-15 | 70.52 | $72.01 | 621200 |
| 2022-11-14 | 69.87 | $70.81 | 265600 |
| 2022-11-11 | 69.45 | $71.19 | 303914 |
| 2022-11-10 | 68.82 | $71.04 | 719300 |
| 2022-11-09 | 68.10 | $68.16 | 353413 |
| 2022-11-08 | 68.15 | $68.27 | 591965 |
| 2022-11-07 | 68.19 | $67.77 | 278857 |
| 2022-11-04 | 68.41 | $68.29 | 438604 |
| 2022-11-03 | 68.52 | $68.80 | 305700 |
| 2022-11-02 | 68.51 | $69.11 | 825742 |
| 2022-11-01 | 68.41 | $69.48 | 1.3M |
| 2022-10-31 | 68.19 | $69.00 | 275846 |
| 2022-10-28 | 68.09 | $69.49 | 269800 |
| 2022-10-27 | 67.83 | $69.65 | 458400 |
| 2022-10-26 | 67.49 | $69.06 | 546544 |
| 2022-10-25 | 67.29 | $68.45 | 454100 |
| 2022-10-24 | 67.27 | $66.85 | 677805 |
| 2022-10-21 | 67.79 | $67.15 | 486036 |
| 2022-10-20 | 68.35 | $67.71 | 667600 |
| 2022-10-19 | 68.89 | $68.71 | 525600 |
| 2022-10-18 | 69.26 | $69.85 | 619400 |
| 2022-10-17 | 69.37 | $69.71 | 453400 |
| 2022-10-14 | 69.59 | $69.47 | 494200 |
| 2022-10-13 | 69.95 | $70.32 | 720063 |
| 2022-10-12 | 70.16 | $70.38 | 1.2M |
| 2022-10-11 | 70.42 | $70.41 | 632400 |
| 2022-10-10 | 70.75 | $70.11 | 271333 |
| 2022-10-07 | 71.28 | $71.25 | 607700 |
| 2022-10-06 | 71.60 | $72.18 | 668400 |
| 2022-10-05 | 71.71 | $72.28 | 595000 |
| 2022-10-04 | 71.84 | $73.12 | 863000 |
| 2022-10-03 | 71.77 | $72.91 | 703727 |
| 2022-09-30 | 71.78 | $71.95 | 556900 |
| 2022-09-29 | 72.12 | $72.37 | 349003 |
| 2022-09-28 | 72.43 | $72.88 | 697209 |
| 2022-09-27 | 72.69 | $70.98 | 799200 |
| 2022-09-26 | 73.63 | $72.71 | 840300 |
| 2022-09-23 | 74.26 | $74.31 | 893403 |
| 2022-09-22 | 74.54 | $74.20 | 456413 |
| 2022-09-21 | 74.94 | $75.69 | 395500 |
| 2022-09-20 | 74.99 | $75.04 | 285570 |
| 2022-09-19 | 75.27 | $75.93 | 185611 |
| 2022-09-16 | 75.36 | $75.75 | 241218 |
| 2022-09-15 | 75.54 | $76.12 | 249300 |
| 2022-09-14 | 75.67 | $76.44 | 393900 |
| 2022-09-13 | 75.76 | $76.02 | 643933 |
| 2022-09-12 | 76.02 | $76.37 | 562400 |
| 2022-09-09 | 76.26 | $76.80 | 190730 |
| 2022-09-08 | 76.44 | $76.61 | 245654 |
| 2022-09-07 | 76.74 | $76.98 | 192600 |
| 2022-09-06 | 77.01 | $75.76 | 558500 |
| 2022-09-02 | 77.75 | $77.31 | 235800 |
| 2022-09-01 | 78.19 | $77.16 | 421416 |
| 2022-08-31 | 78.79 | $78.39 | 352100 |
| 2022-08-30 | 79.14 | $79.24 | 255200 |
| 2022-08-29 | 79.32 | $79.11 | 193100 |
| 2022-08-26 | 79.59 | $79.93 | 357001 |
| 2022-08-25 | 79.68 | $79.97 | 234300 |
| 2022-08-24 | 79.78 | $78.86 | 250215 |
| 2022-08-23 | 80.27 | $79.32 | 436200 |
| 2022-08-22 | 80.72 | $79.32 | 289005 |
| 2022-08-19 | 81.29 | $79.87 | 292200 |
| 2022-08-18 | 81.80 | $81.12 | 184826 |
| 2022-08-17 | 82.03 | $80.89 | 488500 |
| 2022-08-16 | 82.39 | $81.89 | 441214 |
| 2022-08-15 | 82.50 | $81.95 | 330100 |
| 2022-08-12 | 82.60 | $82.07 | 217036 |
| 2022-08-11 | 82.69 | $80.95 | 283700 |
| 2022-08-10 | 83.14 | $82.53 | 615100 |
| 2022-08-09 | 83.18 | $82.23 | 170400 |
| 2022-08-08 | 83.30 | $82.51 | 472200 |
| 2022-08-05 | 83.36 | $81.90 | 103800 |
| 2022-08-04 | 83.60 | $83.43 | 356400 |
| 2022-08-03 | 83.39 | $83.41 | 242818 |
| 2022-08-02 | 83.12 | $82.17 | 267800 |
| 2022-08-01 | 83.17 | $83.52 | 299300 |
| 2022-07-29 | 82.78 | $83.01 | 331600 |
| 2022-07-28 | 82.46 | $82.68 | 396448 |
| 2022-07-27 | 82.16 | $82.03 | 393792 |
| 2022-07-26 | 81.98 | $81.96 | 265216 |
| 2022-07-25 | 81.77 | $81.82 | 223627 |
| 2022-07-22 | 81.54 | $82.69 | 231223 |
| 2022-07-21 | 80.99 | $81.59 | 360600 |
| 2022-07-20 | 80.65 | $80.44 | 487200 |
| 2022-07-19 | 80.59 | $80.21 | 727935 |
| 2022-07-18 | 80.58 | $80.24 | 336900 |
| 2022-07-15 | 80.56 | $80.89 | 162926 |
| 2022-07-14 | 80.33 | $80.29 | 205700 |
| 2022-07-13 | 80.23 | $81.07 | 554243 |
| 2022-07-12 | 79.85 | $80.20 | 339200 |
| 2022-07-11 | 79.67 | $79.89 | 316900 |
| 2022-07-08 | 79.54 | $79.01 | 220000 |
| 2022-07-07 | 79.67 | $79.53 | 399715 |
| 2022-07-06 | 79.66 | $79.95 | 279950 |
| 2022-07-05 | 79.51 | $80.74 | 412011 |
| 2022-07-01 | 79.09 | $80.49 | 477119 |
| 2022-06-30 | 78.66 | $79.72 | 288509 |
| 2022-06-29 | 78.38 | $79.25 | 466400 |
| 2022-06-28 | 78.21 | $78.42 | 203826 |
| 2022-06-27 | 78.28 | $78.32 | 451700 |
| 2022-06-24 | 78.40 | $79.18 | 306100 |
| 2022-06-23 | 78.30 | $79.53 | 572829 |
| 2022-06-22 | 78.07 | $78.86 | 496400 |
| 2022-06-21 | 78.03 | $77.48 | 378100 |
| 2022-06-17 | 78.44 | $78.78 | 249401 |
| 2022-06-16 | 78.54 | $78.64 | 301138 |
| 2022-06-15 | 78.73 | $78.07 | 447636 |
| 2022-06-14 | 79.16 | $76.82 | 506609 |
| 2022-06-13 | 80.09 | $77.45 | 549033 |
| 2022-06-10 | 81.04 | $79.84 | 400200 |
| 2022-06-09 | 81.45 | $80.51 | 226000 |
| 2022-06-08 | 81.74 | $80.71 | 356400 |
| 2022-06-07 | 82.04 | $81.43 | 318100 |
| 2022-06-06 | 82.17 | $80.69 | 280600 |
| 2022-06-03 | 82.57 | $81.82 | 263031 |
| 2022-06-02 | 82.69 | $82.07 | 300600 |
| 2022-06-01 | 82.75 | $82.14 | 277431 |
| 2022-05-31 | 82.81 | $82.60 | 281129 |
| 2022-05-27 | 82.73 | $83.72 | 290518 |
| 2022-05-26 | 82.27 | $83.32 | 253616 |
| 2022-05-25 | 81.84 | $83.50 | 512660 |
| 2022-05-24 | 81.27 | $82.95 | 462739 |
| 2022-05-23 | 80.75 | $81.34 | 468642 |
| 2022-05-20 | 80.65 | $82.12 | 351800 |
| 2022-05-19 | 80.29 | $81.38 | 529106 |
| 2022-05-18 | 80.11 | $81.15 | 785500 |
| 2022-05-17 | 79.98 | $80.13 | 454916 |
| 2022-05-16 | 80.17 | $80.80 | 282638 |
| 2022-05-13 | 80.22 | $80.76 | 234631 |
| 2022-05-12 | 80.31 | $81.71 | 573114 |
| 2022-05-11 | 80.16 | $81.69 | 454500 |
| 2022-05-10 | 80.00 | $80.65 | 522329 |
| 2022-05-09 | 80.18 | $80.03 | 501300 |
| 2022-05-06 | 80.62 | $79.70 | 264400 |
| 2022-05-05 | 81.30 | $80.78 | 524237 |
| 2022-05-04 | 81.83 | $82.94 | 1.9M |
| 2022-05-03 | 81.81 | $82.11 | 393624 |
| 2022-05-02 | 82.08 | $81.44 | 595519 |
| 2022-04-29 | 82.66 | $82.65 | 170607 |
| 2022-04-28 | 83.01 | $83.91 | 278410 |
| 2022-04-27 | 83.07 | $83.73 | 2.9M |
| 2022-04-26 | 83.24 | $84.75 | 556331 |
| 2022-04-25 | 83.16 | $84.47 | 444919 |
| 2022-04-22 | 83.18 | $83.40 | 243015 |
| 2022-04-21 | 83.58 | $83.67 | 586309 |
| 2022-04-20 | 84.02 | $84.61 | 518300 |
| 2022-04-19 | 84.30 | $83.29 | 528800 |
| 2022-04-18 | 85.09 | $83.89 | 518100 |
| 2022-04-14 | 85.91 | $84.77 | 234300 |
| 2022-04-13 | 86.65 | $86.14 | 477807 |
| 2022-04-12 | 87.16 | $85.71 | 699822 |
| 2022-04-11 | 87.93 | $85.85 | 727200 |
| 2022-04-08 | 88.85 | $87.09 | 295100 |
| 2022-04-07 | 89.60 | $88.24 | 735700 |
| 2022-04-06 | 90.17 | $88.92 | 597405 |
| 2022-04-05 | 90.65 | $89.65 | 511700 |
| 2022-04-04 | 91.01 | $91.64 | 381138 |
| 2022-04-01 | 90.84 | $91.91 | 387738 |
| 2022-03-31 | 90.55 | $91.69 | 270532 |
| 2022-03-30 | 90.28 | $91.50 | 552400 |
| 2022-03-29 | 90.02 | $91.17 | 3.9M |
| 2022-03-28 | 89.83 | $90.43 | 277743 |
| 2022-03-25 | 89.85 | $89.51 | 166345 |
| 2022-03-24 | 90.19 | $90.61 | 277521 |
| 2022-03-23 | 90.28 | $90.76 | 265739 |
| 2022-03-22 | 90.35 | $89.67 | 1.6M |
| 2022-03-21 | 90.82 | $90.48 | 428200 |
| 2022-03-18 | 91.14 | $92.41 | 424229 |
| 2022-03-17 | 90.95 | $91.63 | 304142 |
| 2022-03-16 | 90.99 | $91.23 | 770906 |
| 2022-03-15 | 91.18 | $90.35 | 1.7M |
| 2022-03-14 | 91.72 | $89.82 | 372700 |
| 2022-03-11 | 92.56 | $91.65 | 153600 |
| 2022-03-10 | 93.02 | $91.59 | 577200 |
| 2022-03-09 | 93.63 | $92.87 | 352200 |
| 2022-03-08 | 93.97 | $93.38 | 584500 |
| 2022-03-07 | 94.23 | $94.20 | 779400 |
| 2022-03-04 | 94.30 | $95.27 | 193811 |
| 2022-03-03 | 94.06 | $94.29 | 657200 |
| 2022-03-02 | 94.10 | $93.73 | 412106 |
| 2022-03-01 | 94.32 | $96.24 | 585905 |
| 2022-02-28 | 93.82 | $95.72 | 291600 |
| 2022-02-25 | 93.39 | $94.25 | 209000 |
| 2022-02-24 | 93.36 | $93.85 | 359508 |
| 2022-02-23 | 93.46 | $93.57 | 241200 |
| 2022-02-22 | 93.71 | $94.77 | 153600 |
| 2022-02-18 | 93.65 | $94.70 | 175500 |
| 2022-02-17 | 93.62 | $94.11 | 181432 |
| 2022-02-16 | 93.81 | $93.75 | 339535 |
| 2022-02-15 | 94.18 | $93.59 | 280100 |
| 2022-02-14 | 94.71 | $94.42 | 214046 |
| 2022-02-11 | 95.11 | $95.23 | 285900 |
| 2022-02-10 | 95.38 | $94.49 | 251300 |
| 2022-02-09 | 95.96 | $95.87 | 244643 |
| 2022-02-08 | 96.25 | $95.65 | 2.9M |
| 2022-02-07 | 96.71 | $96.27 | 392935 |
| 2022-02-04 | 97.08 | $96.22 | 359615 |
| 2022-02-03 | 97.57 | $97.52 | 460221 |
| 2022-02-02 | 97.77 | $98.32 | 347900 |
| 2022-02-01 | 97.78 | $98.18 | 557100 |
| 2022-01-31 | 97.85 | $98.53 | 401335 |
| 2022-01-28 | 97.85 | $98.73 | 269200 |
| 2022-01-27 | 97.80 | $98.60 | 664200 |
| 2022-01-26 | 97.80 | $97.77 | 3.9M |
| 2022-01-25 | 98.09 | $98.55 | 245600 |
| 2022-01-24 | 98.22 | $98.92 | 718411 |
| 2022-01-21 | 98.28 | $99.68 | 216534 |
| 2022-01-20 | 98.14 | $98.47 | 165441 |
| 2022-01-19 | 98.37 | $98.44 | 1.4M |
| 2022-01-18 | 98.69 | $97.84 | 459800 |
| 2022-01-14 | 99.29 | $99.22 | 345439 |
| 2022-01-13 | 99.62 | $100.58 | 296440 |
| 2022-01-12 | 99.60 | $100.08 | 1.6M |
| 2022-01-11 | 99.76 | $100.17 | 334638 |
| 2022-01-10 | 99.95 | $99.71 | 579220 |
| 2022-01-07 | 100.35 | $99.60 | 240600 |
| 2022-01-06 | 100.89 | $100.26 | 319940 |
| 2022-01-05 | 101.35 | $100.32 | 652600 |
| 2022-01-04 | 101.92 | $100.81 | 426300 |
| 2022-01-03 | 102.47 | $101.14 | 937731 |
| 2021-12-31 | 103.05 | $102.92 | 1.9M |
| 2021-12-30 | 103.19 | $102.89 | 163721 |
| 2021-12-29 | 103.38 | $102.49 | 312600 |
| 2021-12-28 | 103.74 | $103.33 | 153926 |
| 2021-12-27 | 103.92 | $103.51 | 168000 |
| 2021-12-23 | 104.09 | $103.39 | 158236 |
| 2021-12-22 | 104.33 | $104.29 | 166705 |
| 2021-12-21 | 104.33 | $103.75 | 188900 |
| 2021-12-20 | 104.50 | $104.18 | 175600 |
| 2021-12-17 | 104.57 | $104.61 | 134705 |
| 2021-12-16 | 104.52 | $103.89 | 207900 |
| 2021-12-15 | 104.68 | $104.27 | 181300 |
| 2021-12-14 | 104.75 | $104.45 | 177500 |
| 2021-12-13 | 104.78 | $104.82 | 239600 |
| 2021-12-10 | 104.68 | $103.91 | 199330 |
| 2021-12-09 | 104.85 | $103.85 | 505209 |
| 2021-12-08 | 105.06 | $103.77 | 358000 |
| 2021-12-07 | 105.34 | $105.07 | 446708 |
| 2021-12-06 | 105.25 | $105.43 | 478100 |
| 2021-12-03 | 105.02 | $106.41 | 1.4M |
| 2021-12-02 | 104.41 | $105.22 | 1.0M |
| 2021-12-01 | 104.05 | $104.95 | 1.8M |
| 2021-11-30 | 103.69 | $104.74 | 607600 |
| 2021-11-29 | 103.30 | $104.01 | 182400 |
| 2021-11-26 | 103.07 | $104.17 | 123321 |
| 2021-11-24 | 102.74 | $102.62 | 455721 |
| 2021-11-23 | 102.82 | $101.50 | 136100 |
| 2021-11-22 | 103.29 | $102.77 | 456237 |
| 2021-11-19 | 103.45 | $103.90 | 4.1M |
| 2021-11-18 | 103.29 | $103.02 | 125664 |
| 2021-11-17 | 103.37 | $102.68 | 144828 |
| 2021-11-16 | 103.58 | $101.99 | 239500 |
| 2021-11-15 | 104.05 | $102.26 | 180439 |
| 2021-11-12 | 104.53 | $103.53 | 118900 |
| 2021-11-11 | 104.70 | $103.88 | 127940 |
| 2021-11-10 | 104.79 | $104.17 | 257945 |
| 2021-11-09 | 104.80 | $105.70 | 375700 |
| 2021-11-08 | 104.31 | $104.86 | 228900 |
| 2021-11-05 | 103.98 | $105.12 | 258116 |
| 2021-11-04 | 103.47 | $103.78 | 461434 |
| 2021-11-03 | 103.28 | $102.92 | 241100 |
| 2021-11-02 | 103.32 | $103.70 | 218112 |
| 2021-11-01 | 103.11 | $103.29 | 236900 |
| 2021-10-29 | 102.99 | $103.85 | 262417 |
| 2021-10-28 | 102.66 | $103.78 | 224300 |
| 2021-10-27 | 102.28 | $104.11 | 206300 |
| 2021-10-26 | 101.71 | $102.78 | 154147 |
| 2021-10-25 | 101.45 | $101.95 | 155944 |
| 2021-10-22 | 101.41 | $102.04 | 240947 |
| 2021-10-21 | 101.35 | $101.16 | 170200 |
| 2021-10-20 | 101.55 | $101.27 | 253934 |
| 2021-10-19 | 101.78 | $101.86 | 219800 |
| 2021-10-18 | 101.89 | $102.96 | 179742 |
| 2021-10-15 | 101.68 | $102.82 | 124500 |
| 2021-10-14 | 101.48 | $103.21 | 278319 |
| 2021-10-13 | 101.14 | $102.79 | 296809 |
| 2021-10-12 | 100.87 | $101.76 | 413019 |
| 2021-10-11 | 100.88 | $100.51 | 306504 |
| 2021-10-08 | 101.32 | $100.67 | 542400 |
| 2021-10-07 | 101.83 | $101.46 | 420711 |
| 2021-10-06 | 102.21 | $102.26 | 318500 |
| 2021-10-05 | 102.44 | $101.96 | 240600 |
| 2021-10-04 | 102.84 | $102.74 | 304001 |
| 2021-10-01 | 103.08 | $102.96 | 499947 |
| 2021-09-30 | 103.33 | $102.33 | 520400 |
| 2021-09-29 | 103.84 | $102.51 | 238800 |
| 2021-09-28 | 104.41 | $102.41 | 277016 |
| 2021-09-27 | 105.15 | $104.15 | 342200 |
| 2021-09-24 | 105.50 | $104.37 | 224000 |
| 2021-09-23 | 105.85 | $105.01 | 307332 |
| 2021-09-22 | 106.08 | $106.66 | 227300 |
| 2021-09-21 | 105.83 | $106.11 | 255114 |
| 2021-09-20 | 105.69 | $106.03 | 254100 |
| 2021-09-17 | 105.54 | $105.34 | 272500 |
| 2021-09-16 | 105.58 | $105.77 | 384639 |
| 2021-09-15 | 105.49 | $106.00 | 174307 |
| 2021-09-14 | 105.31 | $106.31 | 291800 |
| 2021-09-13 | 104.98 | $105.46 | 243441 |
| 2021-09-10 | 104.85 | $105.01 | 316400 |
| 2021-09-09 | 104.84 | $105.65 | 501100 |
| 2021-09-08 | 104.62 | $104.50 | 214010 |
| 2021-09-07 | 104.73 | $103.87 | 544800 |
| 2021-09-03 | 105.05 | $104.73 | 610700 |
| 2021-09-02 | 105.18 | $105.37 | 245244 |
| 2021-09-01 | 105.13 | $105.05 | 171600 |
| 2021-08-31 | 105.18 | $105.23 | 521230 |
| 2021-08-30 | 105.17 | $105.70 | 288239 |
| 2021-08-27 | 105.02 | $105.41 | 162800 |
| 2021-08-26 | 104.92 | $104.70 | 144826 |
| 2021-08-25 | 105.02 | $104.63 | 236000 |
| 2021-08-24 | 105.18 | $105.17 | 237400 |
| 2021-08-23 | 105.19 | $105.77 | 215200 |
| 2021-08-20 | 105.01 | $105.76 | 257900 |
| 2021-08-19 | 104.80 | $105.59 | 179510 |
| 2021-08-18 | 104.60 | $105.04 | 263000 |
| 2021-08-17 | 104.53 | $104.98 | 143100 |
| 2021-08-16 | 104.47 | $105.12 | 341300 |
| 2021-08-13 | 104.35 | $104.88 | 300220 |
| 2021-08-12 | 104.28 | $103.75 | 217714 |
| 2021-08-11 | 104.57 | $103.61 | 207500 |
| 2021-08-10 | 104.96 | $103.50 | 204739 |
| 2021-08-09 | 105.47 | $103.85 | 266312 |
| 2021-08-06 | 105.98 | $104.50 | 243300 |
| 2021-08-05 | 106.38 | $105.86 | 207900 |
| 2021-08-04 | 106.43 | $106.46 | 254028 |
| 2021-08-03 | 106.29 | $106.26 | 239335 |
| 2021-08-02 | 106.18 | $106.08 | 232735 |
| 2021-07-30 | 106.08 | $105.86 | 176000 |
| 2021-07-29 | 106.01 | $105.55 | 208000 |
| 2021-07-28 | 106.02 | $105.98 | 182000 |
| 2021-07-27 | 105.88 | $105.80 | 673400 |
| 2021-07-26 | 105.75 | $104.99 | 265825 |
| 2021-07-23 | 105.83 | $105.29 | 301032 |
| 2021-07-22 | 105.82 | $105.65 | 261900 |
| 2021-07-21 | 105.68 | $104.92 | 335300 |
| 2021-07-20 | 105.73 | $105.87 | 247803 |
| 2021-07-19 | 105.46 | $106.34 | 494997 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
41.08
2026-07-16
Close Price
$67.38
Vol: 631015
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.34
Average
47.86
Maximum
71.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 41.08 | $67.38 | 631015 |
| 2026-07-15 | 41.16 | $67.39 | 804942 |
| 2026-07-14 | 38.95 | $67.20 | 1.1M |
| 2026-07-13 | 37.42 | $67.07 | 844928 |
| 2026-07-10 | 40.45 | $67.48 | 940151 |
| 2026-07-09 | 40.92 | $67.54 | 891603 |
| 2026-07-08 | 40.27 | $67.48 | 841617 |
| 2026-07-07 | 41.42 | $67.64 | 984013 |
| 2026-07-06 | 47.09 | $68.35 | 541600 |
| 2026-07-02 | 47.70 | $68.42 | 826834 |
| 2026-07-01 | 47.05 | $68.35 | 445000 |
| 2026-06-30 | 52.18 | $68.93 | 609625 |
| 2026-06-29 | 59.27 | $69.60 | 464310 |
| 2026-06-26 | 58.31 | $69.48 | 640411 |
| 2026-06-25 | 58.52 | $69.50 | 588300 |
| 2026-06-24 | 58.45 | $69.49 | 694900 |
| 2026-06-23 | 53.28 | $68.84 | 442024 |
| 2026-06-22 | 52.15 | $68.71 | 579200 |
| 2026-06-18 | 55.91 | $69.09 | 423919 |
| 2026-06-17 | 53.30 | $68.78 | 613333 |
| 2026-06-16 | 54.29 | $68.88 | 558141 |
| 2026-06-15 | 52.10 | $68.62 | 309650 |
| 2026-06-12 | 52.20 | $68.63 | 745135 |
| 2026-06-11 | 53.35 | $68.76 | 895753 |
| 2026-06-10 | 46.24 | $67.94 | 378829 |
| 2026-06-09 | 48.02 | $68.15 | 419939 |
| 2026-06-08 | 44.54 | $67.79 | 563903 |
| 2026-06-05 | 46.69 | $68.05 | 416800 |
| 2026-06-04 | 50.50 | $68.48 | 342019 |
| 2026-06-03 | 49.31 | $68.35 | 717049 |
| 2026-06-02 | 51.20 | $68.56 | 1.5M |
| 2026-06-01 | 50.43 | $68.47 | 658035 |
| 2026-05-29 | 52.90 | $68.75 | 547813 |
| 2026-05-28 | 52.27 | $68.67 | 503960 |
| 2026-05-27 | 49.85 | $68.37 | 565100 |
| 2026-05-26 | 48.54 | $68.21 | 425700 |
| 2026-05-22 | 45.92 | $67.90 | 803139 |
| 2026-05-21 | 43.36 | $67.61 | 797502 |
| 2026-05-20 | 41.26 | $67.38 | 1.0M |
| 2026-05-19 | 33.88 | $66.65 | 889859 |
| 2026-05-18 | 36.57 | $67.10 | 953715 |
| 2026-05-15 | 37.39 | $67.23 | 658900 |
| 2026-05-14 | 43.15 | $68.05 | 425800 |
| 2026-05-13 | 42.53 | $67.99 | 482700 |
| 2026-05-12 | 43.05 | $68.06 | 391853 |
| 2026-05-11 | 45.84 | $68.43 | 397819 |
| 2026-05-08 | 48.59 | $68.77 | 406610 |
| 2026-05-07 | 45.19 | $68.40 | 506400 |
| 2026-05-06 | 48.22 | $68.77 | 436000 |
| 2026-05-05 | 43.13 | $68.25 | 559647 |
| 2026-05-04 | 39.19 | $67.89 | 984400 |
| 2026-05-01 | 42.45 | $68.31 | 1.0M |
| 2026-04-30 | 42.85 | $68.36 | 612320 |
| 2026-04-29 | 42.64 | $68.34 | 697100 |
| 2026-04-28 | 46.92 | $68.87 | 400800 |
| 2026-04-27 | 46.53 | $68.83 | 327425 |
| 2026-04-24 | 49.15 | $69.14 | 1.5M |
| 2026-04-23 | 48.26 | $69.04 | 678648 |
| 2026-04-22 | 49.84 | $69.23 | 380200 |
| 2026-04-21 | 48.23 | $69.04 | 582134 |
| 2026-04-20 | 51.27 | $69.41 | 697648 |
| 2026-04-17 | 51.35 | $69.42 | 511706 |
| 2026-04-16 | 47.03 | $68.89 | 474239 |
| 2026-04-15 | 50.40 | $69.31 | 397400 |
| 2026-04-14 | 51.57 | $69.45 | 412936 |
| 2026-04-13 | 48.91 | $69.12 | 352102 |
| 2026-04-10 | 47.16 | $68.91 | 462930 |
| 2026-04-09 | 48.44 | $69.08 | 671928 |
| 2026-04-08 | 48.66 | $69.11 | 593639 |
| 2026-04-07 | 46.65 | $68.85 | 864800 |
| 2026-04-06 | 46.42 | $68.82 | 1.1M |
| 2026-04-02 | 46.80 | $68.88 | 1.9M |
| 2026-04-01 | 44.11 | $68.51 | 1.7M |
| 2026-03-31 | 45.71 | $68.78 | 1.5M |
| 2026-03-30 | 43.91 | $68.53 | 817373 |
| 2026-03-27 | 38.07 | $67.78 | 1.1M |
| 2026-03-26 | 40.08 | $68.16 | 718200 |
| 2026-03-25 | 43.40 | $68.74 | 1.0M |
| 2026-03-24 | 39.37 | $68.25 | 1.8M |
| 2026-03-23 | 40.37 | $68.43 | 1.1M |
| 2026-03-20 | 36.06 | $67.93 | 1.3M |
| 2026-03-19 | 43.82 | $69.22 | 1.1M |
| 2026-03-18 | 40.32 | $68.85 | 792800 |
| 2026-03-17 | 43.01 | $69.24 | 859071 |
| 2026-03-16 | 39.06 | $68.84 | 1.8M |
| 2026-03-13 | 34.06 | $68.38 | 1.3M |
| 2026-03-12 | 36.01 | $68.70 | 1.6M |
| 2026-03-11 | 37.88 | $68.99 | 845300 |
| 2026-03-10 | 44.62 | $69.88 | 2.0M |
| 2026-03-09 | 50.80 | $70.52 | 1.5M |
| 2026-03-06 | 44.66 | $69.98 | 1.2M |
| 2026-03-05 | 47.47 | $70.25 | 925451 |
| 2026-03-04 | 51.72 | $70.62 | 1.9M |
| 2026-03-03 | 52.81 | $70.71 | 1.4M |
| 2026-03-02 | 53.52 | $70.77 | 2.3M |
| 2026-02-27 | 63.94 | $71.53 | 593949 |
| 2026-02-26 | 62.09 | $71.33 | 506041 |
| 2026-02-25 | 60.36 | $71.15 | 533600 |
| 2026-02-24 | 60.51 | $71.16 | 511400 |
| 2026-02-23 | 60.23 | $71.13 | 619800 |
| 2026-02-20 | 59.06 | $71.00 | 1.2M |
| 2026-02-19 | 60.23 | $71.09 | 430434 |
| 2026-02-18 | 59.73 | $71.03 | 453300 |
| 2026-02-17 | 61.83 | $71.20 | 546800 |
| 2026-02-13 | 60.83 | $71.07 | 890059 |
| 2026-02-12 | 58.35 | $70.76 | 951220 |
| 2026-02-11 | 52.02 | $70.08 | 652300 |
| 2026-02-10 | 54.32 | $70.28 | 643303 |
| 2026-02-09 | 48.94 | $69.78 | 518100 |
| 2026-02-06 | 48.83 | $69.77 | 558700 |
| 2026-02-05 | 48.39 | $69.73 | 1.1M |
| 2026-02-04 | 41.73 | $69.17 | 739641 |
| 2026-02-03 | 42.85 | $69.29 | 669044 |
| 2026-02-02 | 41.86 | $69.21 | 972400 |
| 2026-01-30 | 45.94 | $69.64 | 1.0M |
| 2026-01-29 | 48.22 | $69.86 | 960039 |
| 2026-01-28 | 48.22 | $69.86 | 856100 |
| 2026-01-27 | 49.64 | $70.00 | 913321 |
| 2026-01-26 | 52.57 | $70.28 | 574521 |
| 2026-01-23 | 50.49 | $70.07 | 746537 |
| 2026-01-22 | 49.69 | $69.99 | 671800 |
| 2026-01-21 | 47.15 | $69.74 | 1.7M |
| 2026-01-20 | 40.92 | $69.19 | 913445 |
| 2026-01-16 | 48.53 | $69.96 | 952907 |
| 2026-01-15 | 52.24 | $70.27 | 824625 |
| 2026-01-14 | 52.86 | $70.32 | 1.8M |
| 2026-01-13 | 48.82 | $69.97 | 731900 |
| 2026-01-12 | 47.23 | $69.84 | 939600 |
| 2026-01-09 | 48.90 | $69.99 | 1.0M |
| 2026-01-08 | 44.14 | $69.61 | 1.1M |
| 2026-01-07 | 47.22 | $69.89 | 1.2M |
| 2026-01-06 | 44.04 | $69.65 | 742500 |
| 2026-01-05 | 44.36 | $69.68 | 938900 |
| 2026-01-02 | 40.42 | $69.39 | 867731 |
| 2025-12-31 | 41.67 | $69.52 | 1.1M |
| 2025-12-30 | 45.61 | $69.90 | 775300 |
| 2025-12-29 | 46.94 | $70.02 | 690037 |
| 2025-12-26 | 45.04 | $69.87 | 594500 |
| 2025-12-24 | 45.87 | $69.95 | 472233 |
| 2025-12-23 | 41.50 | $69.61 | 574600 |
| 2025-12-22 | 40.01 | $69.50 | 697935 |
| 2025-12-19 | 40.45 | $69.55 | 586100 |
| 2025-12-18 | 42.62 | $69.79 | 495300 |
| 2025-12-17 | 42.49 | $69.78 | 577990 |
| 2025-12-16 | 43.01 | $69.84 | 619800 |
| 2025-12-15 | 39.62 | $69.55 | 665600 |
| 2025-12-12 | 39.15 | $69.51 | 657500 |
| 2025-12-11 | 43.81 | $70.08 | 545000 |
| 2025-12-10 | 44.97 | $70.21 | 822100 |
| 2025-12-09 | 41.58 | $69.91 | 605945 |
| 2025-12-08 | 41.74 | $69.93 | 598645 |
| 2025-12-05 | 43.19 | $70.11 | 647519 |
| 2025-12-04 | 45.08 | $70.34 | 622134 |
| 2025-12-03 | 47.31 | $70.60 | 694800 |
| 2025-12-02 | 45.23 | $70.39 | 639800 |
| 2025-12-01 | 44.74 | $70.34 | 1.2M |
| 2025-11-28 | 54.08 | $71.35 | 755800 |
| 2025-11-26 | 56.64 | $71.58 | 928831 |
| 2025-11-25 | 53.94 | $71.28 | 590301 |
| 2025-11-24 | 52.15 | $71.09 | 499001 |
| 2025-11-21 | 47.66 | $70.65 | 1.4M |
| 2025-11-20 | 45.34 | $70.44 | 663338 |
| 2025-11-19 | 43.06 | $70.24 | 680533 |
| 2025-11-18 | 43.75 | $70.32 | 953146 |
| 2025-11-17 | 43.84 | $70.33 | 678840 |
| 2025-11-14 | 42.37 | $70.19 | 1.5M |
| 2025-11-13 | 45.18 | $70.54 | 741211 |
| 2025-11-12 | 49.46 | $71.02 | 558600 |
| 2025-11-11 | 49.36 | $71.01 | 437900 |
| 2025-11-10 | 45.68 | $70.63 | 552055 |
| 2025-11-07 | 45.68 | $70.63 | 462100 |
| 2025-11-06 | 47.14 | $70.81 | 583000 |
| 2025-11-05 | 42.15 | $70.30 | 945400 |
| 2025-11-04 | 46.49 | $70.83 | 753600 |
| 2025-11-03 | 44.75 | $70.66 | 868400 |
| 2025-10-31 | 49.90 | $71.23 | 1.0M |
| 2025-10-30 | 52.52 | $71.49 | 1.3M |
| 2025-10-29 | 57.59 | $71.95 | 805554 |
| 2025-10-28 | 65.72 | $72.57 | 815539 |
| 2025-10-27 | 64.89 | $72.46 | 620908 |
| 2025-10-24 | 63.18 | $72.24 | 631700 |
| 2025-10-23 | 62.79 | $72.19 | 974343 |
| 2025-10-22 | 66.83 | $72.49 | 732648 |
| 2025-10-21 | 66.28 | $72.41 | 371444 |
| 2025-10-20 | 64.83 | $72.20 | 454324 |
| 2025-10-17 | 62.80 | $71.92 | 487620 |
| 2025-10-16 | 64.57 | $72.06 | 745100 |
| 2025-10-15 | 61.31 | $71.62 | 846050 |
| 2025-10-14 | 62.56 | $71.72 | 786492 |
| 2025-10-13 | 60.58 | $71.46 | 1.3M |
| 2025-10-10 | 59.41 | $71.31 | 843800 |
| 2025-10-09 | 53.86 | $70.67 | 378125 |
| 2025-10-08 | 54.41 | $70.72 | 409100 |
| 2025-10-07 | 54.32 | $70.71 | 447921 |
| 2025-10-06 | 52.65 | $70.52 | 528615 |
| 2025-10-03 | 56.58 | $70.90 | 639300 |
| 2025-10-02 | 57.66 | $71.00 | 1.1M |
| 2025-10-01 | 56.15 | $70.81 | 614300 |
| 2025-09-30 | 56.56 | $70.85 | 1.2M |
| 2025-09-29 | 58.14 | $71.01 | 554500 |
| 2025-09-26 | 54.51 | $70.53 | 1.1M |
| 2025-09-25 | 54.51 | $70.53 | 768100 |
| 2025-09-24 | 55.41 | $70.63 | 618927 |
| 2025-09-23 | 57.87 | $70.90 | 647715 |
| 2025-09-22 | 55.66 | $70.58 | 506428 |
| 2025-09-19 | 57.73 | $70.81 | 516600 |
| 2025-09-18 | 58.63 | $70.91 | 648542 |
| 2025-09-17 | 62.92 | $71.37 | 796251 |
| 2025-09-16 | 64.68 | $71.55 | 435718 |
| 2025-09-15 | 64.42 | $71.50 | 625400 |
| 2025-09-12 | 63.44 | $71.31 | 615004 |
| 2025-09-11 | 65.15 | $71.50 | 709716 |
| 2025-09-10 | 63.11 | $71.09 | 539507 |
| 2025-09-09 | 61.28 | $70.74 | 1.9M |
| 2025-09-08 | 63.50 | $71.00 | 972438 |
| 2025-09-05 | 59.82 | $70.31 | 716348 |
| 2025-09-04 | 54.80 | $69.51 | 1.5M |
| 2025-09-03 | 50.46 | $68.92 | 1.2M |
| 2025-09-02 | 45.01 | $68.28 | 692200 |
| 2025-08-29 | 50.53 | $68.95 | 651421 |
| 2025-08-28 | 54.82 | $69.40 | 612100 |
| 2025-08-27 | 52.17 | $69.09 | 741621 |
| 2025-08-26 | 52.36 | $69.11 | 647509 |
| 2025-08-25 | 52.81 | $69.16 | 662600 |
| 2025-08-22 | 54.15 | $69.31 | 1.0M |
| 2025-08-21 | 49.53 | $68.74 | 921500 |
| 2025-08-20 | 52.62 | $69.09 | 763500 |
| 2025-08-19 | 51.97 | $69.01 | 425300 |
| 2025-08-18 | 49.67 | $68.73 | 664437 |
| 2025-08-15 | 51.17 | $68.91 | 948694 |
| 2025-08-14 | 53.91 | $69.23 | 1.4M |
| 2025-08-13 | 57.57 | $69.63 | 852229 |
| 2025-08-12 | 53.52 | $69.09 | 717710 |
| 2025-08-11 | 55.00 | $69.25 | 489400 |
| 2025-08-08 | 54.32 | $69.16 | 820700 |
| 2025-08-07 | 56.93 | $69.45 | 658400 |
| 2025-08-06 | 57.84 | $69.55 | 1.4M |
| 2025-08-05 | 59.84 | $69.77 | 1.1M |
| 2025-08-04 | 58.35 | $69.53 | 980539 |
| 2025-08-01 | 57.47 | $69.39 | 872848 |
| 2025-07-31 | 54.07 | $68.87 | 706300 |
| 2025-07-30 | 53.39 | $68.77 | 761283 |
| 2025-07-29 | 56.49 | $69.16 | 1.4M |
| 2025-07-28 | 49.72 | $68.21 | 1.0M |
| 2025-07-25 | 52.59 | $68.56 | 885524 |
| 2025-07-24 | 49.92 | $68.22 | 1.3M |
| 2025-07-23 | 50.80 | $68.33 | 1.0M |
| 2025-07-22 | 52.39 | $68.53 | 721603 |
| 2025-07-21 | 50.32 | $68.25 | 807065 |
| 2025-07-18 | 46.46 | $67.76 | 689769 |
| 2025-07-17 | 45.22 | $67.61 | 678900 |
| 2025-07-16 | 44.49 | $67.52 | 1.6M |
| 2025-07-15 | 44.18 | $67.48 | 1.0M |
| 2025-07-14 | 46.36 | $67.83 | 771820 |
| 2025-07-11 | 47.06 | $67.94 | 492061 |
| 2025-07-10 | 52.42 | $68.73 | 473867 |
| 2025-07-09 | 52.09 | $68.68 | 504018 |
| 2025-07-08 | 47.93 | $68.07 | 493647 |
| 2025-07-07 | 48.85 | $68.21 | 723200 |
| 2025-07-03 | 53.56 | $68.88 | 682137 |
| 2025-07-02 | 55.45 | $69.13 | 1.0M |
| 2025-07-01 | 57.54 | $69.40 | 727433 |
| 2025-06-30 | 58.63 | $69.54 | 673423 |
| 2025-06-27 | 54.93 | $68.90 | 527700 |
| 2025-06-26 | 57.21 | $69.20 | 621433 |
| 2025-06-25 | 55.39 | $68.89 | 484300 |
| 2025-06-24 | 56.12 | $68.99 | 993018 |
| 2025-06-23 | 53.07 | $68.47 | 587900 |
| 2025-06-20 | 51.97 | $68.29 | 461411 |
| 2025-06-18 | 52.10 | $68.31 | 752716 |
| 2025-06-17 | 51.64 | $68.23 | 500929 |
| 2025-06-16 | 48.38 | $67.67 | 702500 |
| 2025-06-13 | 50.76 | $68.08 | 558200 |
| 2025-06-12 | 54.70 | $68.71 | 607500 |
| 2025-06-11 | 50.60 | $68.00 | 783739 |
| 2025-06-10 | 49.18 | $67.77 | 1.1M |
| 2025-06-09 | 47.19 | $67.45 | 8.7M |
| 2025-06-06 | 46.50 | $67.34 | 807211 |
| 2025-06-05 | 50.35 | $68.02 | 1.0M |
| 2025-06-04 | 50.70 | $68.08 | 702800 |
| 2025-06-03 | 45.52 | $67.22 | 704300 |
| 2025-06-02 | 45.39 | $67.20 | 751008 |
| 2025-05-30 | 49.37 | $67.93 | 789400 |
| 2025-05-29 | 48.37 | $67.76 | 667440 |
| 2025-05-28 | 45.22 | $67.24 | 556500 |
| 2025-05-27 | 46.73 | $67.53 | 897122 |
| 2025-05-23 | 40.62 | $66.59 | 711800 |
| 2025-05-22 | 40.00 | $66.50 | 882865 |
| 2025-05-21 | 37.13 | $66.09 | 1.0M |
| 2025-05-20 | 42.23 | $67.18 | 718900 |
| 2025-05-19 | 44.57 | $67.62 | 947249 |
| 2025-05-16 | 45.11 | $67.72 | 850923 |
| 2025-05-15 | 43.88 | $67.53 | 549600 |
| 2025-05-14 | 39.98 | $66.95 | 1.1M |
| 2025-05-13 | 41.79 | $67.33 | 477400 |
| 2025-05-12 | 42.76 | $67.53 | 477114 |
| 2025-05-09 | 44.17 | $67.82 | 437104 |
| 2025-05-08 | 44.31 | $67.85 | 1.3M |
| 2025-05-07 | 46.91 | $68.39 | 361900 |
| 2025-05-06 | 45.27 | $68.10 | 452505 |
| 2025-05-05 | 44.26 | $67.92 | 429600 |
| 2025-05-02 | 45.78 | $68.26 | 430612 |
| 2025-05-01 | 47.71 | $68.68 | 496736 |
| 2025-04-30 | 51.07 | $69.37 | 604800 |
| 2025-04-29 | 53.51 | $69.84 | 252349 |
| 2025-04-28 | 51.88 | $69.49 | 324600 |
| 2025-04-25 | 50.28 | $69.15 | 275444 |
| 2025-04-24 | 47.95 | $68.67 | 337736 |
| 2025-04-23 | 44.01 | $67.91 | 417600 |
| 2025-04-22 | 40.76 | $67.33 | 346100 |
| 2025-04-21 | 38.84 | $67.00 | 542449 |
| 2025-04-17 | 43.37 | $68.12 | 402734 |
| 2025-04-16 | 45.21 | $68.53 | 443298 |
| 2025-04-15 | 43.38 | $68.20 | 363749 |
| 2025-04-14 | 40.81 | $67.75 | 578239 |
| 2025-04-11 | 38.46 | $67.35 | 997700 |
| 2025-04-10 | 37.33 | $67.16 | 1.3M |
| 2025-04-09 | 44.01 | $68.82 | 1.6M |
| 2025-04-08 | 38.12 | $67.89 | 7.1M |
| 2025-04-07 | 44.81 | $69.28 | 4.9M |
| 2025-04-04 | 58.66 | $71.25 | 2.1M |
| 2025-04-03 | 56.18 | $70.87 | 933776 |
| 2025-04-02 | 54.75 | $70.66 | 729810 |
| 2025-04-01 | 54.28 | $70.59 | 1.5M |
| 2025-03-31 | 53.16 | $70.42 | 611500 |
| 2025-03-28 | 50.21 | $69.99 | 569000 |
| 2025-03-27 | 44.84 | $69.29 | 755300 |
| 2025-03-26 | 46.06 | $69.47 | 868525 |
| 2025-03-25 | 49.07 | $69.90 | 420900 |
| 2025-03-24 | 48.70 | $69.85 | 375433 |
| 2025-03-21 | 52.94 | $70.43 | 390718 |
| 2025-03-20 | 55.06 | $70.70 | 445658 |
| 2025-03-19 | 55.38 | $70.74 | 784300 |
| 2025-03-18 | 52.90 | $70.35 | 582719 |
| 2025-03-17 | 51.93 | $70.20 | 576900 |
| 2025-03-14 | 50.37 | $69.96 | 487137 |
| 2025-03-13 | 51.42 | $70.12 | 419982 |
| 2025-03-12 | 48.33 | $69.64 | 458808 |
| 2025-03-11 | 50.69 | $70.01 | 812700 |
| 2025-03-10 | 54.53 | $70.57 | 1.3M |
| 2025-03-07 | 51.21 | $70.04 | 465200 |
| 2025-03-06 | 52.58 | $70.24 | 702965 |
| 2025-03-05 | 54.68 | $70.54 | 1.4M |
| 2025-03-04 | 57.88 | $70.98 | 1.5M |
| 2025-03-03 | 62.56 | $71.57 | 1.9M |
| 2025-02-28 | 62.51 | $71.56 | 766343 |
| 2025-02-27 | 59.29 | $70.92 | 719259 |
| 2025-02-26 | 62.48 | $71.32 | 578900 |
| 2025-02-25 | 60.93 | $71.01 | 667533 |
| 2025-02-24 | 55.66 | $70.07 | 1.0M |
| 2025-02-21 | 54.23 | $69.84 | 605600 |
| 2025-02-20 | 50.59 | $69.29 | 903030 |
| 2025-02-19 | 48.99 | $69.06 | 843300 |
| 2025-02-18 | 48.78 | $69.03 | 838148 |
| 2025-02-14 | 52.92 | $69.64 | 482872 |
| 2025-02-13 | 50.43 | $69.26 | 986500 |
| 2025-02-12 | 43.74 | $68.36 | 1.1M |
| 2025-02-11 | 48.74 | $69.08 | 617000 |
| 2025-02-10 | 51.29 | $69.41 | 849500 |
| 2025-02-07 | 52.16 | $69.52 | 1.6M |
| 2025-02-06 | 55.30 | $69.91 | 1.2M |
| 2025-02-05 | 56.04 | $70.00 | 943705 |
| 2025-02-04 | 49.47 | $69.08 | 1.2M |
| 2025-02-03 | 47.70 | $68.86 | 1.1M |
| 2025-01-31 | 47.05 | $68.78 | 821228 |
| 2025-01-30 | 49.81 | $69.16 | 655525 |
| 2025-01-29 | 48.38 | $68.97 | 851046 |
| 2025-01-28 | 49.01 | $69.06 | 601500 |
| 2025-01-27 | 50.04 | $69.21 | 780800 |
| 2025-01-24 | 44.47 | $68.46 | 671049 |
| 2025-01-23 | 42.43 | $68.21 | 1.3M |
| 2025-01-22 | 44.67 | $68.57 | 635021 |
| 2025-01-21 | 46.55 | $68.86 | 793118 |
| 2025-01-17 | 42.08 | $68.30 | 542100 |
| 2025-01-16 | 41.25 | $68.20 | 760842 |
| 2025-01-15 | 39.17 | $67.95 | 679700 |
| 2025-01-14 | 29.16 | $66.90 | 1.6M |
| 2025-01-13 | 29.29 | $66.93 | 603986 |
| 2025-01-10 | 29.98 | $67.09 | 1.3M |
| 2025-01-08 | 31.91 | $67.53 | 603900 |
| 2025-01-07 | 30.95 | $67.43 | 689729 |
| 2025-01-06 | 33.52 | $68.00 | 679000 |
| 2025-01-03 | 34.92 | $68.29 | 489100 |
| 2025-01-02 | 36.06 | $68.52 | 518800 |
| 2024-12-31 | 35.27 | $68.43 | 1.1M |
| 2024-12-30 | 36.60 | $68.71 | 2.3M |
| 2024-12-27 | 32.65 | $68.25 | 876000 |
| 2024-12-26 | 34.85 | $68.74 | 694021 |
| 2024-12-24 | 34.68 | $68.72 | 465200 |
| 2024-12-23 | 34.89 | $68.77 | 722507 |
| 2024-12-20 | 36.54 | $69.15 | 1.9M |
| 2024-12-19 | 34.37 | $68.87 | 1.4M |
| 2024-12-18 | 37.69 | $69.63 | 752600 |
| 2024-12-17 | 42.23 | $70.52 | 615815 |
| 2024-12-16 | 41.79 | $70.46 | 614300 |
| 2024-12-13 | 41.21 | $70.38 | 555900 |
| 2024-12-12 | 44.29 | $70.97 | 510200 |
| 2024-12-11 | 48.25 | $71.65 | 589689 |
| 2024-12-10 | 51.39 | $72.14 | 735212 |
| 2024-12-09 | 53.14 | $72.40 | 489721 |
| 2024-12-06 | 56.20 | $72.84 | 444300 |
| 2024-12-05 | 55.54 | $72.72 | 448300 |
| 2024-12-04 | 55.00 | $72.62 | 658200 |
| 2024-12-03 | 51.58 | $72.01 | 601661 |
| 2024-12-02 | 54.75 | $72.50 | 711600 |
| 2024-11-29 | 55.28 | $72.58 | 311947 |
| 2024-11-27 | 51.99 | $71.98 | 465230 |
| 2024-11-26 | 49.46 | $71.55 | 531100 |
| 2024-11-25 | 50.76 | $71.77 | 688037 |
| 2024-11-22 | 40.88 | $70.30 | 1.2M |
| 2024-11-21 | 40.34 | $70.23 | 530300 |
| 2024-11-20 | 40.80 | $70.32 | 618213 |
| 2024-11-19 | 42.11 | $70.58 | 493825 |
| 2024-11-18 | 40.00 | $70.28 | 534311 |
| 2024-11-15 | 39.01 | $70.14 | 973400 |
| 2024-11-14 | 39.50 | $70.25 | 767307 |
| 2024-11-13 | 38.17 | $70.05 | 589509 |
| 2024-11-12 | 40.27 | $70.55 | 615800 |
| 2024-11-11 | 45.00 | $71.56 | 421638 |
| 2024-11-08 | 45.96 | $71.75 | 767634 |
| 2024-11-07 | 41.78 | $71.08 | 880100 |
| 2024-11-06 | 35.24 | $70.16 | 1.3M |
| 2024-11-05 | 42.13 | $71.57 | 555900 |
| 2024-11-04 | 38.40 | $71.11 | 478830 |
| 2024-11-01 | 30.22 | $70.23 | 629861 |
| 2024-10-31 | 35.04 | $71.19 | 527600 |
| 2024-10-30 | 35.77 | $71.32 | 708200 |
| 2024-10-29 | 35.18 | $71.26 | 489700 |
| 2024-10-28 | 34.21 | $71.16 | 541085 |
| 2024-10-25 | 34.95 | $71.31 | 544500 |
| 2024-10-24 | 36.46 | $71.61 | 887209 |
| 2024-10-23 | 33.08 | $71.24 | 649730 |
| 2024-10-22 | 34.35 | $71.51 | 472237 |
| 2024-10-21 | 34.17 | $71.49 | 471737 |
| 2024-10-18 | 39.83 | $72.60 | 352600 |
| 2024-10-17 | 40.34 | $72.69 | 578166 |
| 2024-10-16 | 45.99 | $73.59 | 507862 |
| 2024-10-15 | 43.57 | $73.30 | 566000 |
| 2024-10-14 | 37.02 | $72.59 | 467121 |
| 2024-10-11 | 37.02 | $72.59 | 477243 |
| 2024-10-10 | 37.80 | $72.73 | 559701 |
| 2024-10-09 | 38.91 | $72.93 | 618900 |
| 2024-10-08 | 40.62 | $73.23 | 403900 |
| 2024-10-07 | 39.44 | $73.09 | 997638 |
| 2024-10-04 | 42.72 | $73.66 | 583900 |
| 2024-10-03 | 47.38 | $74.37 | 618400 |
| 2024-10-02 | 51.60 | $74.93 | 1.9M |
| 2024-10-01 | 55.72 | $75.42 | 959113 |
| 2024-09-30 | 53.94 | $75.17 | 588355 |
| 2024-09-27 | 56.26 | $75.44 | 321426 |
| 2024-09-26 | 53.59 | $75.06 | 450400 |
| 2024-09-25 | 52.94 | $74.97 | 500609 |
| 2024-09-24 | 57.61 | $75.52 | 393637 |
| 2024-09-23 | 57.41 | $75.49 | 464600 |
| 2024-09-20 | 58.69 | $75.64 | 882049 |
| 2024-09-19 | 59.19 | $75.70 | 582735 |
| 2024-09-18 | 60.33 | $75.84 | 755000 |
| 2024-09-17 | 65.85 | $76.48 | 650700 |
| 2024-09-16 | 67.31 | $76.64 | 636823 |
| 2024-09-13 | 64.51 | $76.04 | 791417 |
| 2024-09-12 | 63.21 | $75.78 | 656300 |
| 2024-09-11 | 65.49 | $76.04 | 521863 |
| 2024-09-10 | 65.16 | $75.97 | 578700 |
| 2024-09-09 | 63.45 | $75.60 | 604100 |
| 2024-09-06 | 62.12 | $75.32 | 950400 |
| 2024-09-05 | 62.51 | $75.37 | 586012 |
| 2024-09-04 | 60.19 | $74.88 | 774043 |
| 2024-09-03 | 56.67 | $74.20 | 1.3M |
| 2024-08-30 | 53.99 | $73.73 | 874677 |
| 2024-08-29 | 57.59 | $74.23 | 383050 |
| 2024-08-28 | 58.93 | $74.41 | 405366 |
| 2024-08-27 | 60.49 | $74.62 | 468100 |
| 2024-08-26 | 61.52 | $74.76 | 439755 |
| 2024-08-23 | 62.46 | $74.89 | 470200 |
| 2024-08-22 | 60.24 | $74.39 | 451908 |
| 2024-08-21 | 64.75 | $75.01 | 772004 |
| 2024-08-20 | 64.05 | $74.84 | 550200 |
| 2024-08-19 | 62.20 | $74.40 | 495600 |
| 2024-08-16 | 60.99 | $74.12 | 398438 |
| 2024-08-15 | 59.81 | $73.85 | 577000 |
| 2024-08-14 | 62.47 | $74.25 | 599816 |
| 2024-08-13 | 60.64 | $73.81 | 530722 |
| 2024-08-12 | 58.22 | $73.26 | 465932 |
| 2024-08-09 | 57.26 | $73.05 | 443910 |
| 2024-08-08 | 54.19 | $72.40 | 509400 |
| 2024-08-07 | 55.17 | $72.57 | 918035 |
| 2024-08-06 | 58.44 | $73.12 | 1.0M |
| 2024-08-05 | 66.09 | $74.25 | 1.8M |
| 2024-08-02 | 65.86 | $74.19 | 1.2M |
| 2024-08-01 | 59.16 | $72.63 | 708640 |
| 2024-07-31 | 58.01 | $72.40 | 551200 |
| 2024-07-30 | 54.56 | $71.75 | 424400 |
| 2024-07-29 | 53.73 | $71.60 | 390500 |
| 2024-07-26 | 52.23 | $71.33 | 321317 |
| 2024-07-25 | 49.04 | $70.78 | 447432 |
| 2024-07-24 | 46.12 | $70.31 | 550800 |
| 2024-07-23 | 50.25 | $71.02 | 444810 |
| 2024-07-22 | 50.68 | $71.09 | 443000 |
| 2024-07-19 | 51.57 | $71.24 | 284631 |
| 2024-07-18 | 53.84 | $71.62 | 738000 |
| 2024-07-17 | 56.98 | $72.12 | 405700 |
| 2024-07-16 | 56.74 | $72.07 | 403834 |
| 2024-07-15 | 52.90 | $71.30 | 526300 |
| 2024-07-12 | 56.82 | $71.93 | 489100 |
| 2024-07-11 | 55.27 | $71.62 | 640584 |
| 2024-07-10 | 52.28 | $71.05 | 479128 |
| 2024-07-09 | 51.08 | $70.83 | 426900 |
| 2024-07-08 | 52.62 | $71.10 | 281600 |
| 2024-07-05 | 52.01 | $70.98 | 785800 |
| 2024-07-03 | 49.54 | $70.50 | 326522 |
| 2024-07-02 | 44.92 | $69.68 | 474200 |
| 2024-07-01 | 41.72 | $69.16 | 400533 |
| 2024-06-28 | 47.42 | $70.29 | 484200 |
| 2024-06-27 | 53.44 | $71.27 | 332700 |
| 2024-06-26 | 52.38 | $71.09 | 1.6M |
| 2024-06-25 | 57.62 | $71.85 | 410600 |
| 2024-06-24 | 57.40 | $71.81 | 304017 |
| 2024-06-21 | 56.63 | $71.66 | 310708 |
| 2024-06-20 | 56.33 | $71.60 | 1.9M |
| 2024-06-18 | 59.06 | $72.02 | 374100 |
| 2024-06-17 | 56.58 | $71.50 | 1.2M |
| 2024-06-14 | 60.32 | $72.06 | 698101 |
| 2024-06-13 | 58.70 | $71.71 | 461300 |
| 2024-06-12 | 55.12 | $70.99 | 421615 |
| 2024-06-11 | 52.22 | $70.46 | 262500 |
| 2024-06-10 | 49.15 | $69.94 | 297000 |
| 2024-06-07 | 51.38 | $70.31 | 485900 |
| 2024-06-06 | 58.84 | $71.40 | 432900 |
| 2024-06-05 | 59.44 | $71.48 | 1.3M |
| 2024-06-04 | 57.04 | $71.02 | 612042 |
| 2024-06-03 | 53.64 | $70.42 | 276723 |
| 2024-05-31 | 50.61 | $69.93 | 318200 |
| 2024-05-30 | 46.91 | $69.38 | 278800 |
| 2024-05-29 | 42.60 | $68.80 | 361600 |
| 2024-05-28 | 46.49 | $69.43 | 325307 |
| 2024-05-24 | 52.34 | $70.24 | 268500 |
| 2024-05-23 | 50.81 | $70.03 | 365171 |
| 2024-05-22 | 54.60 | $70.51 | 381300 |
| 2024-05-21 | 54.06 | $70.43 | 235227 |
| 2024-05-20 | 52.30 | $70.17 | 291241 |
| 2024-05-17 | 53.50 | $70.33 | 369479 |
| 2024-05-16 | 55.93 | $70.65 | 447325 |
| 2024-05-15 | 57.09 | $70.80 | 426118 |
| 2024-05-14 | 51.14 | $69.87 | 436648 |
| 2024-05-13 | 49.05 | $69.58 | 1.1M |
| 2024-05-10 | 48.25 | $69.47 | 429429 |
| 2024-05-09 | 50.50 | $69.80 | 351700 |
| 2024-05-08 | 48.99 | $69.58 | 328115 |
| 2024-05-07 | 50.87 | $69.86 | 446000 |
| 2024-05-06 | 49.63 | $69.67 | 435500 |
| 2024-05-03 | 47.64 | $69.37 | 720170 |
| 2024-05-02 | 43.00 | $68.72 | 908100 |
| 2024-05-01 | 39.89 | $68.32 | 520830 |
| 2024-04-30 | 38.70 | $68.17 | 413126 |
| 2024-04-29 | 41.46 | $68.70 | 315730 |
| 2024-04-26 | 37.46 | $68.20 | 435526 |
| 2024-04-25 | 34.49 | $67.85 | 747049 |
| 2024-04-24 | 36.07 | $68.19 | 522644 |
| 2024-04-23 | 38.33 | $68.65 | 518400 |
| 2024-04-22 | 37.85 | $68.59 | 622300 |
| 2024-04-19 | 37.54 | $68.55 | 614807 |
| 2024-04-18 | 36.26 | $68.38 | 511909 |
| 2024-04-17 | 37.46 | $68.66 | 470125 |
| 2024-04-16 | 32.77 | $68.04 | 759700 |
| 2024-04-15 | 34.10 | $68.38 | 625423 |
| 2024-04-12 | 38.73 | $69.43 | 724000 |
| 2024-04-11 | 37.03 | $69.21 | 1.0M |
| 2024-04-10 | 38.12 | $69.45 | 582600 |
| 2024-04-09 | 45.98 | $70.91 | 365644 |
| 2024-04-08 | 41.34 | $70.32 | 433530 |
| 2024-04-05 | 40.85 | $70.26 | 617160 |
| 2024-04-04 | 44.83 | $70.93 | 699400 |
| 2024-04-03 | 42.53 | $70.64 | 650800 |
| 2024-04-02 | 42.53 | $70.64 | 632424 |
| 2024-04-01 | 43.96 | $70.89 | 638000 |
| 2024-03-28 | 53.86 | $72.33 | 760900 |
| 2024-03-27 | 54.10 | $72.36 | 392913 |
| 2024-03-26 | 49.36 | $71.70 | 446900 |
| 2024-03-25 | 48.36 | $71.57 | 370300 |
| 2024-03-22 | 51.00 | $71.93 | 509619 |
| 2024-03-21 | 47.20 | $71.43 | 454400 |
| 2024-03-20 | 45.92 | $71.27 | 731618 |
| 2024-03-19 | 45.05 | $71.16 | 9.0M |
| 2024-03-18 | 43.64 | $70.98 | 861624 |
| 2024-03-15 | 45.04 | $71.21 | 484100 |
| 2024-03-14 | 45.04 | $71.21 | 455847 |
| 2024-03-13 | 50.51 | $72.07 | 907400 |
| 2024-03-12 | 52.12 | $72.30 | 1.7M |
| 2024-03-11 | 55.78 | $72.80 | 4.8M |
| 2024-03-08 | 55.30 | $72.72 | 695938 |
| 2024-03-07 | 55.13 | $72.69 | 777857 |
| 2024-03-06 | 55.08 | $72.68 | 1.3M |
| 2024-03-05 | 52.94 | $72.29 | 841831 |
| 2024-03-04 | 48.33 | $71.52 | 1.0M |
| 2024-03-01 | 49.71 | $71.75 | 2.1M |
| 2024-02-29 | 48.43 | $71.54 | 967400 |
| 2024-02-28 | 46.59 | $71.24 | 1.0M |
| 2024-02-27 | 45.35 | $71.04 | 880108 |
| 2024-02-26 | 46.90 | $71.34 | 799502 |
| 2024-02-23 | 48.26 | $71.60 | 1.0M |
| 2024-02-22 | 44.63 | $70.98 | 1.2M |
| 2024-02-21 | 43.35 | $70.77 | 540500 |
| 2024-02-20 | 44.85 | $71.09 | 409400 |
| 2024-02-16 | 44.16 | $70.97 | 404200 |
| 2024-02-15 | 45.70 | $71.31 | 383300 |
| 2024-02-14 | 43.90 | $70.98 | 439258 |
| 2024-02-13 | 41.51 | $70.55 | 479500 |
| 2024-02-12 | 46.36 | $71.66 | 679246 |
| 2024-02-09 | 45.98 | $71.59 | 1.1M |
| 2024-02-08 | 46.79 | $71.77 | 3.2M |
| 2024-02-07 | 49.20 | $72.30 | 555600 |
| 2024-02-06 | 50.65 | $72.61 | 679100 |
| 2024-02-05 | 47.97 | $72.04 | 966200 |
| 2024-02-02 | 53.65 | $73.21 | 982900 |
| 2024-02-01 | 60.59 | $74.40 | 2.1M |
| 2024-01-31 | 56.85 | $73.56 | 584100 |
| 2024-01-30 | 55.06 | $73.19 | 628271 |
| 2024-01-29 | 52.38 | $72.66 | 594500 |
| 2024-01-26 | 49.00 | $72.04 | 651300 |
| 2024-01-25 | 49.76 | $72.18 | 3.1M |
| 2024-01-24 | 46.80 | $71.65 | 563735 |
| 2024-01-23 | 48.65 | $72.01 | 485800 |
| 2024-01-22 | 51.10 | $72.47 | 1.1M |
| 2024-01-19 | 49.20 | $72.11 | 3.7M |
| 2024-01-18 | 48.30 | $71.94 | 550533 |
| 2024-01-17 | 50.93 | $72.46 | 395700 |
| 2024-01-16 | 51.23 | $72.52 | 669041 |
| 2024-01-12 | 57.58 | $73.68 | 1.1M |
| 2024-01-11 | 57.01 | $73.55 | 501100 |
| 2024-01-10 | 55.31 | $73.16 | 481932 |
| 2024-01-09 | 56.40 | $73.36 | 2.4M |
| 2024-01-08 | 56.82 | $73.44 | 451805 |
| 2024-01-05 | 53.81 | $72.71 | 715300 |
| 2024-01-04 | 56.85 | $73.30 | 740031 |
| 2024-01-03 | 61.39 | $74.11 | 1.0M |
| 2024-01-02 | 61.35 | $74.10 | 752576 |
| 2023-12-29 | 64.09 | $74.58 | 483060 |
| 2023-12-28 | 67.05 | $75.08 | 474104 |
| 2023-12-27 | 69.49 | $75.48 | 693700 |
| 2023-12-26 | 66.26 | $74.37 | 687600 |
| 2023-12-22 | 65.60 | $74.16 | 696700 |
| 2023-12-21 | 69.00 | $74.72 | 850800 |
| 2023-12-20 | 70.36 | $74.94 | 759421 |
| 2023-12-19 | 69.42 | $74.58 | 798400 |
| 2023-12-18 | 68.88 | $74.37 | 1.6M |
| 2023-12-15 | 71.59 | $74.84 | 827400 |
| 2023-12-14 | 71.65 | $74.85 | 1.2M |
| 2023-12-13 | 68.23 | $73.43 | 888300 |
| 2023-12-12 | 63.59 | $71.85 | 592108 |
| 2023-12-11 | 62.30 | $71.46 | 731800 |
| 2023-12-08 | 62.96 | $71.58 | 2.1M |
| 2023-12-07 | 65.73 | $72.09 | 1.2M |
| 2023-12-06 | 66.67 | $72.26 | 522443 |
| 2023-12-05 | 64.74 | $71.57 | 656800 |
| 2023-12-04 | 60.91 | $70.34 | 544300 |
| 2023-12-01 | 62.75 | $70.69 | 463729 |
| 2023-11-30 | 59.93 | $69.83 | 2.4M |
| 2023-11-29 | 63.32 | $70.47 | 2.4M |
| 2023-11-28 | 60.43 | $69.60 | 541543 |
| 2023-11-27 | 59.73 | $69.40 | 557944 |
| 2023-11-24 | 57.01 | $68.64 | 149120 |
| 2023-11-22 | 59.37 | $69.11 | 294608 |
| 2023-11-21 | 58.43 | $68.84 | 375200 |
| 2023-11-20 | 58.39 | $68.83 | 385839 |
| 2023-11-17 | 56.86 | $68.37 | 459561 |
| 2023-11-16 | 55.88 | $68.08 | 593482 |
| 2023-11-15 | 53.33 | $67.34 | 479500 |
| 2023-11-14 | 56.26 | $68.04 | 542312 |
| 2023-11-13 | 51.12 | $66.63 | 356128 |
| 2023-11-10 | 51.61 | $66.75 | 365945 |
| 2023-11-09 | 49.86 | $66.29 | 486105 |
| 2023-11-08 | 54.81 | $67.50 | 326303 |
| 2023-11-07 | 52.12 | $66.78 | 427900 |
| 2023-11-06 | 48.52 | $65.89 | 505500 |
| 2023-11-03 | 50.59 | $66.40 | 635935 |
| 2023-11-02 | 49.26 | $66.07 | 819200 |
| 2023-11-01 | 43.52 | $64.76 | 570339 |
| 2023-10-31 | 38.42 | $63.75 | 604000 |
| 2023-10-30 | 39.26 | $64.00 | 521713 |
| 2023-10-27 | 39.92 | $64.20 | 364332 |
| 2023-10-26 | 40.60 | $64.41 | 467511 |
| 2023-10-25 | 37.42 | $63.75 | 413252 |
| 2023-10-24 | 40.61 | $64.77 | 576000 |
| 2023-10-23 | 37.79 | $64.20 | 657141 |
| 2023-10-20 | 33.71 | $63.42 | 621200 |
| 2023-10-19 | 31.97 | $63.10 | 702204 |
| 2023-10-18 | 34.91 | $64.18 | 2.2M |
| 2023-10-17 | 36.69 | $64.78 | 398948 |
| 2023-10-16 | 39.05 | $65.53 | 320446 |
| 2023-10-13 | 41.63 | $66.29 | 520600 |
| 2023-10-12 | 37.56 | $65.50 | 395114 |
| 2023-10-11 | 42.44 | $66.87 | 246209 |
| 2023-10-10 | 36.80 | $65.88 | 419422 |
| 2023-10-09 | 36.74 | $65.87 | 380200 |
| 2023-10-06 | 29.33 | $64.70 | 1.1M |
| 2023-10-05 | 30.86 | $65.22 | 403937 |
| 2023-10-04 | 31.40 | $65.40 | 432000 |
| 2023-10-03 | 26.03 | $64.61 | 870246 |
| 2023-10-02 | 29.31 | $65.80 | 432800 |
| 2023-09-29 | 33.56 | $67.06 | 609800 |
| 2023-09-28 | 33.82 | $67.13 | 491000 |
| 2023-09-27 | 32.77 | $66.98 | 1.3M |
| 2023-09-26 | 33.93 | $67.32 | 676801 |
| 2023-09-25 | 34.90 | $67.60 | 440000 |
| 2023-09-22 | 39.90 | $68.89 | 512032 |
| 2023-09-21 | 36.84 | $68.43 | 702100 |
| 2023-09-20 | 42.74 | $69.74 | 289401 |
| 2023-09-19 | 41.79 | $69.60 | 395413 |
| 2023-09-18 | 43.55 | $69.96 | 329230 |
| 2023-09-15 | 41.47 | $69.64 | 304312 |
| 2023-09-14 | 42.87 | $69.94 | 352948 |
| 2023-09-13 | 44.50 | $70.28 | 251400 |
| 2023-09-12 | 43.60 | $70.13 | 208600 |
| 2023-09-11 | 42.73 | $69.98 | 325200 |
| 2023-09-08 | 44.57 | $70.40 | 372700 |
| 2023-09-07 | 43.30 | $70.17 | 363540 |
| 2023-09-06 | 41.86 | $69.91 | 319328 |
| 2023-09-05 | 41.37 | $69.82 | 418400 |
| 2023-09-01 | 44.61 | $70.64 | 402124 |
| 2023-08-31 | 50.07 | $71.84 | 283100 |
| 2023-08-30 | 48.37 | $71.50 | 293734 |
| 2023-08-29 | 48.98 | $71.63 | 394200 |
| 2023-08-28 | 45.27 | $70.89 | 231911 |
| 2023-08-25 | 44.60 | $70.76 | 436300 |
| 2023-08-24 | 43.54 | $70.55 | 304500 |
| 2023-08-23 | 45.18 | $70.97 | 296849 |
| 2023-08-22 | 36.81 | $69.42 | 287424 |
| 2023-08-21 | 34.22 | $69.00 | 1.0M |
| 2023-08-18 | 36.88 | $69.78 | 648700 |
| 2023-08-17 | 34.59 | $69.41 | 511319 |
| 2023-08-16 | 35.76 | $69.76 | 720500 |
| 2023-08-15 | 37.37 | $70.23 | 600400 |
| 2023-08-14 | 39.15 | $70.73 | 678051 |
| 2023-08-11 | 39.29 | $70.77 | 538335 |
| 2023-08-10 | 40.37 | $71.08 | 483700 |
| 2023-08-09 | 43.73 | $71.99 | 301213 |
| 2023-08-08 | 42.12 | $71.67 | 541100 |
| 2023-08-07 | 38.96 | $71.06 | 575800 |
| 2023-08-04 | 40.51 | $71.51 | 1.8M |
| 2023-08-03 | 34.82 | $70.47 | 577900 |
| 2023-08-02 | 39.17 | $71.74 | 607600 |
| 2023-08-01 | 41.95 | $72.45 | 605323 |
| 2023-07-31 | 48.23 | $73.82 | 433800 |
| 2023-07-28 | 46.85 | $73.57 | 332342 |
| 2023-07-27 | 43.84 | $73.04 | 394900 |
| 2023-07-26 | 50.63 | $74.36 | 598634 |
| 2023-07-25 | 49.50 | $74.16 | 687271 |
| 2023-07-24 | 49.99 | $74.25 | 309601 |
| 2023-07-21 | 51.16 | $74.47 | 330000 |
| 2023-07-20 | 50.20 | $74.28 | 608500 |
| 2023-07-19 | 55.11 | $75.19 | 365048 |
| 2023-07-18 | 51.28 | $74.42 | 500764 |
| 2023-07-17 | 49.70 | $74.12 | 444700 |
| 2023-07-14 | 49.12 | $74.01 | 456823 |
| 2023-07-13 | 52.17 | $74.60 | 315200 |
| 2023-07-12 | 48.18 | $73.83 | 670612 |
| 2023-07-11 | 43.40 | $73.01 | 386310 |
| 2023-07-10 | 41.20 | $72.66 | 493000 |
| 2023-07-07 | 39.54 | $72.40 | 595900 |
| 2023-07-06 | 40.25 | $72.57 | 3.8M |
| 2023-07-05 | 44.70 | $73.57 | 576900 |
| 2023-07-03 | 48.86 | $74.38 | 267224 |
| 2023-06-30 | 51.91 | $74.92 | 518731 |
| 2023-06-29 | 47.39 | $74.14 | 510504 |
| 2023-06-28 | 53.18 | $75.09 | 463342 |
| 2023-06-27 | 51.40 | $74.79 | 452821 |
| 2023-06-26 | 51.65 | $74.83 | 791701 |
| 2023-06-23 | 51.77 | $74.85 | 352910 |
| 2023-06-22 | 48.86 | $74.33 | 216525 |
| 2023-06-21 | 53.32 | $75.09 | 481121 |
| 2023-06-20 | 52.51 | $74.94 | 272500 |
| 2023-06-16 | 50.71 | $74.61 | 502558 |
| 2023-06-15 | 51.56 | $74.76 | 822900 |
| 2023-06-14 | 47.83 | $74.08 | 3.6M |
| 2023-06-13 | 45.11 | $73.62 | 456127 |
| 2023-06-12 | 47.78 | $74.14 | 456320 |
| 2023-06-09 | 46.33 | $73.89 | 386848 |
| 2023-06-08 | 46.92 | $74.01 | 481500 |
| 2023-06-07 | 42.48 | $73.25 | 457696 |
| 2023-06-06 | 47.45 | $74.25 | 339700 |
| 2023-06-05 | 45.26 | $73.89 | 1.2M |
| 2023-06-02 | 46.27 | $74.09 | 527428 |
| 2023-06-01 | 48.39 | $74.50 | 488400 |
| 2023-05-31 | 47.89 | $74.41 | 585236 |
| 2023-05-30 | 45.40 | $73.96 | 457144 |
| 2023-05-26 | 41.74 | $73.34 | 315900 |
| 2023-05-25 | 38.32 | $72.80 | 361344 |
| 2023-05-24 | 39.29 | $73.04 | 328100 |
| 2023-05-23 | 40.64 | $73.37 | 455547 |
| 2023-05-22 | 39.87 | $73.24 | 263600 |
| 2023-05-19 | 40.29 | $73.35 | 252600 |
| 2023-05-18 | 41.78 | $73.74 | 296702 |
| 2023-05-17 | 43.54 | $74.19 | 264600 |
| 2023-05-16 | 43.77 | $74.25 | 292645 |
| 2023-05-15 | 45.00 | $74.57 | 377200 |
| 2023-05-12 | 47.69 | $75.25 | 245721 |
| 2023-05-11 | 50.88 | $76.00 | 678100 |
| 2023-05-10 | 47.97 | $75.34 | 220408 |
| 2023-05-09 | 44.67 | $74.64 | 366223 |
| 2023-05-08 | 45.17 | $74.77 | 353300 |
| 2023-05-05 | 48.55 | $75.61 | 230826 |
| 2023-05-04 | 50.38 | $76.04 | 501100 |
| 2023-05-03 | 52.25 | $76.47 | 503714 |
| 2023-05-02 | 51.13 | $76.19 | 512051 |
| 2023-05-01 | 44.78 | $74.75 | 2.2M |
| 2023-04-28 | 54.83 | $76.89 | 384000 |
| 2023-04-27 | 50.28 | $75.97 | 423800 |
| 2023-04-26 | 52.86 | $76.44 | 510638 |
| 2023-04-25 | 56.26 | $77.02 | 351127 |
| 2023-04-24 | 52.24 | $76.22 | 215542 |
| 2023-04-21 | 49.25 | $75.68 | 211400 |
| 2023-04-20 | 50.19 | $75.85 | 267606 |
| 2023-04-19 | 47.56 | $75.38 | 185500 |
| 2023-04-18 | 49.29 | $75.71 | 222114 |
| 2023-04-17 | 47.07 | $75.31 | 1.1M |
| 2023-04-14 | 50.95 | $76.04 | 608948 |
| 2023-04-13 | 54.32 | $76.62 | 300928 |
| 2023-04-12 | 55.16 | $76.76 | 448800 |
| 2023-04-11 | 56.58 | $77.00 | 354200 |
| 2023-04-10 | 56.64 | $77.01 | 388000 |
| 2023-04-06 | 61.21 | $77.78 | 2.0M |
| 2023-04-05 | 60.86 | $77.69 | 1.6M |
| 2023-04-04 | 58.27 | $77.04 | 510925 |
| 2023-04-03 | 57.45 | $76.84 | 945200 |
| 2023-03-31 | 56.63 | $76.64 | 336800 |
| 2023-03-30 | 52.50 | $75.68 | 381300 |
| 2023-03-29 | 51.16 | $75.39 | 406712 |
| 2023-03-28 | 50.43 | $75.23 | 559300 |
| 2023-03-27 | 50.43 | $75.23 | 512821 |
| 2023-03-24 | 56.86 | $76.57 | 192700 |
| 2023-03-23 | 55.91 | $76.33 | 195007 |
| 2023-03-22 | 55.28 | $76.17 | 190354 |
| 2023-03-21 | 52.55 | $75.49 | 2.0M |
| 2023-03-20 | 53.55 | $75.71 | 513983 |
| 2023-03-17 | 55.76 | $76.19 | 215805 |
| 2023-03-16 | 53.28 | $75.54 | 450780 |
| 2023-03-15 | 54.81 | $75.88 | 626708 |
| 2023-03-14 | 50.09 | $74.70 | 495400 |
| 2023-03-13 | 53.41 | $75.44 | 461316 |
| 2023-03-10 | 52.89 | $75.31 | 478845 |
| 2023-03-09 | 43.85 | $73.34 | 239516 |
| 2023-03-08 | 43.79 | $73.33 | 362800 |
| 2023-03-07 | 43.91 | $73.36 | 334300 |
| 2023-03-06 | 43.24 | $73.22 | 260400 |
| 2023-03-03 | 44.91 | $73.68 | 253148 |
| 2023-03-02 | 37.73 | $72.23 | 911934 |
| 2023-03-01 | 38.82 | $72.56 | 484900 |
| 2023-02-28 | 42.09 | $73.49 | 413538 |
| 2023-02-27 | 41.02 | $73.28 | 696314 |
| 2023-02-24 | 41.09 | $73.30 | 979142 |
| 2023-02-23 | 43.61 | $74.03 | 583415 |
| 2023-02-22 | 40.12 | $73.30 | 3.7M |
| 2023-02-21 | 38.18 | $72.91 | 223718 |
| 2023-02-17 | 42.78 | $74.27 | 221307 |
| 2023-02-16 | 40.63 | $73.84 | 347410 |
| 2023-02-15 | 44.03 | $74.77 | 332600 |
| 2023-02-14 | 46.40 | $75.37 | 319631 |
| 2023-02-13 | 46.68 | $75.44 | 469300 |
| 2023-02-10 | 44.83 | $75.03 | 396028 |
| 2023-02-09 | 47.38 | $75.70 | 598418 |
| 2023-02-08 | 50.77 | $76.53 | 585413 |
| 2023-02-07 | 49.87 | $76.31 | 882500 |
| 2023-02-06 | 52.19 | $76.87 | 2.6M |
| 2023-02-03 | 54.69 | $77.45 | 624339 |
| 2023-02-02 | 60.17 | $78.61 | 970149 |
| 2023-02-01 | 59.68 | $78.46 | 460200 |
| 2023-01-31 | 57.10 | $77.70 | 279100 |
| 2023-01-30 | 54.95 | $77.10 | 473321 |
| 2023-01-27 | 56.38 | $77.42 | 356323 |
| 2023-01-26 | 57.59 | $77.69 | 348512 |
| 2023-01-25 | 57.98 | $77.78 | 1.2M |
| 2023-01-24 | 58.11 | $77.81 | 2.2M |
| 2023-01-23 | 55.29 | $76.89 | 437110 |
| 2023-01-20 | 56.87 | $77.29 | 1.7M |
| 2023-01-19 | 60.27 | $78.12 | 1.1M |
| 2023-01-18 | 61.44 | $78.40 | 514200 |
| 2023-01-17 | 57.38 | $76.96 | 3.1M |
| 2023-01-13 | 59.36 | $77.44 | 167948 |
| 2023-01-12 | 61.11 | $77.86 | 479731 |
| 2023-01-11 | 57.29 | $76.52 | 436900 |
| 2023-01-10 | 54.63 | $75.68 | 2.5M |
| 2023-01-09 | 57.16 | $76.31 | 1.6M |
| 2023-01-06 | 55.99 | $75.93 | 303800 |
| 2023-01-05 | 51.11 | $74.47 | 234843 |
| 2023-01-04 | 50.36 | $74.26 | 342430 |
| 2023-01-03 | 47.09 | $73.37 | 444836 |
| 2022-12-30 | 43.38 | $72.44 | 332747 |
| 2022-12-29 | 45.67 | $73.14 | 242118 |
| 2022-12-28 | 42.80 | $72.44 | 477343 |
| 2022-12-27 | 43.90 | $72.79 | 358643 |
| 2022-12-23 | 48.65 | $74.19 | 410229 |
| 2022-12-22 | 52.31 | $75.14 | 550245 |
| 2022-12-21 | 52.13 | $75.09 | 337900 |
| 2022-12-20 | 50.39 | $74.60 | 680147 |
| 2022-12-19 | 55.55 | $75.92 | 659165 |
| 2022-12-16 | 60.95 | $77.12 | 461949 |
| 2022-12-15 | 64.42 | $77.82 | 526813 |
| 2022-12-14 | 63.89 | $77.63 | 456503 |
| 2022-12-13 | 63.04 | $77.32 | 321600 |
| 2022-12-12 | 60.89 | $76.56 | 512400 |
| 2022-12-09 | 61.06 | $76.60 | 441600 |
| 2022-12-08 | 67.17 | $77.91 | 289445 |
| 2022-12-07 | 67.91 | $78.06 | 577823 |
| 2022-12-06 | 64.63 | $76.73 | 383623 |
| 2022-12-05 | 62.73 | $76.03 | 1.2M |
| 2022-12-02 | 66.98 | $76.90 | 204234 |
| 2022-12-01 | 64.99 | $76.13 | 570430 |
| 2022-11-30 | 60.58 | $74.63 | 669600 |
| 2022-11-29 | 57.89 | $73.83 | 410400 |
| 2022-11-28 | 61.00 | $74.46 | 382500 |
| 2022-11-25 | 62.06 | $74.67 | 120500 |
| 2022-11-23 | 62.00 | $74.65 | 471100 |
| 2022-11-22 | 58.64 | $73.56 | 357800 |
| 2022-11-21 | 55.18 | $72.56 | 464100 |
| 2022-11-18 | 55.15 | $72.55 | 312702 |
| 2022-11-17 | 56.16 | $72.79 | 399980 |
| 2022-11-16 | 58.07 | $73.24 | 519800 |
| 2022-11-15 | 54.02 | $72.01 | 621200 |
| 2022-11-14 | 49.49 | $70.81 | 265600 |
| 2022-11-11 | 51.00 | $71.19 | 303914 |
| 2022-11-10 | 50.43 | $71.04 | 719300 |
| 2022-11-09 | 37.17 | $68.16 | 353413 |
| 2022-11-08 | 37.53 | $68.27 | 591965 |
| 2022-11-07 | 34.77 | $67.77 | 278857 |
| 2022-11-04 | 36.36 | $68.29 | 438604 |
| 2022-11-03 | 37.98 | $68.80 | 305700 |
| 2022-11-02 | 38.98 | $69.11 | 825742 |
| 2022-11-01 | 40.18 | $69.48 | 1.3M |
| 2022-10-31 | 37.82 | $69.00 | 275846 |
| 2022-10-28 | 39.32 | $69.49 | 269800 |
| 2022-10-27 | 39.81 | $69.65 | 458400 |
| 2022-10-26 | 37.06 | $69.06 | 546544 |
| 2022-10-25 | 34.09 | $68.45 | 454100 |
| 2022-10-24 | 25.34 | $66.85 | 677805 |
| 2022-10-21 | 25.95 | $67.15 | 486036 |
| 2022-10-20 | 27.12 | $67.71 | 667600 |
| 2022-10-19 | 29.35 | $68.71 | 525600 |
| 2022-10-18 | 32.23 | $69.85 | 619400 |
| 2022-10-17 | 31.45 | $69.71 | 453400 |
| 2022-10-14 | 30.13 | $69.47 | 494200 |
| 2022-10-13 | 32.21 | $70.32 | 720063 |
| 2022-10-12 | 32.36 | $70.38 | 1.2M |
| 2022-10-11 | 32.44 | $70.41 | 632400 |
| 2022-10-10 | 30.98 | $70.11 | 271333 |
| 2022-10-07 | 33.59 | $71.25 | 607700 |
| 2022-10-06 | 35.94 | $72.18 | 668400 |
| 2022-10-05 | 36.20 | $72.28 | 595000 |
| 2022-10-04 | 38.40 | $73.12 | 863000 |
| 2022-10-03 | 37.49 | $72.91 | 703727 |
| 2022-09-30 | 33.25 | $71.95 | 556900 |
| 2022-09-29 | 34.21 | $72.37 | 349003 |
| 2022-09-28 | 35.40 | $72.88 | 697209 |
| 2022-09-27 | 26.36 | $70.98 | 799200 |
| 2022-09-26 | 29.99 | $72.71 | 840300 |
| 2022-09-23 | 34.12 | $74.31 | 893403 |
| 2022-09-22 | 33.52 | $74.20 | 456413 |
| 2022-09-21 | 37.95 | $75.69 | 395500 |
| 2022-09-20 | 34.35 | $75.04 | 285570 |
| 2022-09-19 | 37.16 | $75.93 | 185611 |
| 2022-09-16 | 36.16 | $75.75 | 241218 |
| 2022-09-15 | 37.32 | $76.12 | 249300 |
| 2022-09-14 | 38.33 | $76.44 | 393900 |
| 2022-09-13 | 36.17 | $76.02 | 643933 |
| 2022-09-12 | 37.20 | $76.37 | 562400 |
| 2022-09-09 | 38.48 | $76.80 | 190730 |
| 2022-09-08 | 37.58 | $76.61 | 245654 |
| 2022-09-07 | 38.62 | $76.98 | 192600 |
| 2022-09-06 | 32.76 | $75.76 | 558500 |
| 2022-09-02 | 37.03 | $77.31 | 235800 |
| 2022-09-01 | 36.27 | $77.16 | 421416 |
| 2022-08-31 | 40.05 | $78.39 | 352100 |
| 2022-08-30 | 42.99 | $79.24 | 255200 |
| 2022-08-29 | 42.38 | $79.11 | 193100 |
| 2022-08-26 | 45.30 | $79.93 | 357001 |
| 2022-08-25 | 45.45 | $79.97 | 234300 |
| 2022-08-24 | 40.40 | $78.86 | 250215 |
| 2022-08-23 | 41.93 | $79.32 | 436200 |
| 2022-08-22 | 41.93 | $79.32 | 289005 |
| 2022-08-19 | 43.71 | $79.87 | 292200 |
| 2022-08-18 | 48.13 | $81.12 | 184826 |
| 2022-08-17 | 47.20 | $80.89 | 488500 |
| 2022-08-16 | 50.99 | $81.89 | 441214 |
| 2022-08-15 | 51.22 | $81.95 | 330100 |
| 2022-08-12 | 51.68 | $82.07 | 217036 |
| 2022-08-11 | 47.58 | $80.95 | 283700 |
| 2022-08-10 | 53.68 | $82.53 | 615100 |
| 2022-08-09 | 52.58 | $82.23 | 170400 |
| 2022-08-08 | 53.71 | $82.51 | 472200 |
| 2022-08-05 | 51.56 | $81.90 | 103800 |
| 2022-08-04 | 57.97 | $83.43 | 356400 |
| 2022-08-03 | 57.91 | $83.41 | 242818 |
| 2022-08-02 | 53.69 | $82.17 | 267800 |
| 2022-08-01 | 59.90 | $83.52 | 299300 |
| 2022-07-29 | 58.16 | $83.01 | 331600 |
| 2022-07-28 | 57.01 | $82.68 | 396448 |
| 2022-07-27 | 54.70 | $82.03 | 393792 |
| 2022-07-26 | 54.44 | $81.96 | 265216 |
| 2022-07-25 | 53.96 | $81.82 | 223627 |
| 2022-07-22 | 57.58 | $82.69 | 231223 |
| 2022-07-21 | 53.86 | $81.59 | 360600 |
| 2022-07-20 | 49.46 | $80.44 | 487200 |
| 2022-07-19 | 48.53 | $80.21 | 727935 |
| 2022-07-18 | 48.64 | $80.24 | 336900 |
| 2022-07-15 | 51.05 | $80.89 | 162926 |
| 2022-07-14 | 48.82 | $80.29 | 205700 |
| 2022-07-13 | 51.72 | $81.07 | 554243 |
| 2022-07-12 | 48.48 | $80.20 | 339200 |
| 2022-07-11 | 47.28 | $79.89 | 316900 |
| 2022-07-08 | 43.75 | $79.01 | 220000 |
| 2022-07-07 | 45.46 | $79.53 | 399715 |
| 2022-07-06 | 46.87 | $79.95 | 279950 |
| 2022-07-05 | 49.60 | $80.74 | 412011 |
| 2022-07-01 | 48.70 | $80.49 | 477119 |
| 2022-06-30 | 45.87 | $79.72 | 288509 |
| 2022-06-29 | 44.08 | $79.25 | 466400 |
| 2022-06-28 | 40.80 | $78.42 | 203826 |
| 2022-06-27 | 40.39 | $78.32 | 451700 |
| 2022-06-24 | 42.76 | $79.18 | 306100 |
| 2022-06-23 | 43.75 | $79.53 | 572829 |
| 2022-06-22 | 41.28 | $78.86 | 496400 |
| 2022-06-21 | 35.75 | $77.48 | 378100 |
| 2022-06-17 | 39.04 | $78.78 | 249401 |
| 2022-06-16 | 38.46 | $78.64 | 301138 |
| 2022-06-15 | 36.11 | $78.07 | 447636 |
| 2022-06-14 | 30.59 | $76.82 | 506609 |
| 2022-06-13 | 31.91 | $77.45 | 549033 |
| 2022-06-10 | 37.78 | $79.84 | 400200 |
| 2022-06-09 | 39.73 | $80.51 | 226000 |
| 2022-06-08 | 40.32 | $80.71 | 356400 |
| 2022-06-07 | 42.48 | $81.43 | 318100 |
| 2022-06-06 | 39.31 | $80.69 | 280600 |
| 2022-06-03 | 42.72 | $81.82 | 263031 |
| 2022-06-02 | 43.51 | $82.07 | 300600 |
| 2022-06-01 | 43.73 | $82.14 | 277431 |
| 2022-05-31 | 45.13 | $82.60 | 281129 |
| 2022-05-27 | 48.74 | $83.72 | 290518 |
| 2022-05-26 | 47.31 | $83.32 | 253616 |
| 2022-05-25 | 47.88 | $83.50 | 512660 |
| 2022-05-24 | 45.99 | $82.95 | 462739 |
| 2022-05-23 | 39.93 | $81.34 | 468642 |
| 2022-05-20 | 42.10 | $82.12 | 351800 |
| 2022-05-19 | 39.11 | $81.38 | 529106 |
| 2022-05-18 | 38.17 | $81.15 | 785500 |
| 2022-05-17 | 33.86 | $80.13 | 454916 |
| 2022-05-16 | 35.40 | $80.80 | 282638 |
| 2022-05-13 | 35.23 | $80.76 | 234631 |
| 2022-05-12 | 37.42 | $81.71 | 573114 |
| 2022-05-11 | 37.34 | $81.69 | 454500 |
| 2022-05-10 | 33.25 | $80.65 | 522329 |
| 2022-05-09 | 30.68 | $80.03 | 501300 |
| 2022-05-06 | 29.31 | $79.70 | 264400 |
| 2022-05-05 | 31.23 | $80.78 | 524237 |
| 2022-05-04 | 35.68 | $82.94 | 1.9M |
| 2022-05-03 | 32.16 | $82.11 | 393624 |
| 2022-05-02 | 29.18 | $81.44 | 595519 |
| 2022-04-29 | 31.55 | $82.65 | 170607 |
| 2022-04-28 | 34.32 | $83.91 | 278410 |
| 2022-04-27 | 33.53 | $83.73 | 2.9M |
| 2022-04-26 | 35.85 | $84.75 | 556331 |
| 2022-04-25 | 34.67 | $84.47 | 444919 |
| 2022-04-22 | 29.99 | $83.40 | 243015 |
| 2022-04-21 | 30.52 | $83.67 | 586309 |
| 2022-04-20 | 32.39 | $84.61 | 518300 |
| 2022-04-19 | 26.37 | $83.29 | 528800 |
| 2022-04-18 | 27.42 | $83.89 | 518100 |
| 2022-04-14 | 29.04 | $84.77 | 234300 |
| 2022-04-13 | 31.82 | $86.14 | 477807 |
| 2022-04-12 | 29.81 | $85.71 | 699822 |
| 2022-04-11 | 30.09 | $85.85 | 727200 |
| 2022-04-08 | 32.60 | $87.09 | 295100 |
| 2022-04-07 | 35.19 | $88.24 | 735700 |
| 2022-04-06 | 36.84 | $88.92 | 597405 |
| 2022-04-05 | 38.68 | $89.65 | 511700 |
| 2022-04-04 | 44.44 | $91.64 | 381138 |
| 2022-04-01 | 45.31 | $91.91 | 387738 |
| 2022-03-31 | 44.47 | $91.69 | 270532 |
| 2022-03-30 | 43.76 | $91.50 | 552400 |
| 2022-03-29 | 42.55 | $91.17 | 3.9M |
| 2022-03-28 | 39.78 | $90.43 | 277743 |
| 2022-03-25 | 36.16 | $89.51 | 166345 |
| 2022-03-24 | 38.81 | $90.61 | 277521 |
| 2022-03-23 | 39.18 | $90.76 | 265739 |
| 2022-03-22 | 34.87 | $89.67 | 1.6M |
| 2022-03-21 | 36.71 | $90.48 | 428200 |
| 2022-03-18 | 41.69 | $92.41 | 424229 |
| 2022-03-17 | 38.48 | $91.63 | 304142 |
| 2022-03-16 | 36.79 | $91.23 | 770906 |
| 2022-03-15 | 32.94 | $90.35 | 1.7M |
| 2022-03-14 | 30.51 | $89.82 | 372700 |
| 2022-03-11 | 34.62 | $91.65 | 153600 |
| 2022-03-10 | 34.34 | $91.59 | 577200 |
| 2022-03-09 | 37.54 | $92.87 | 352200 |
| 2022-03-08 | 38.92 | $93.38 | 584500 |
| 2022-03-07 | 41.22 | $94.20 | 779400 |
| 2022-03-04 | 44.48 | $95.27 | 193811 |
| 2022-03-03 | 40.38 | $94.29 | 657200 |
| 2022-03-02 | 37.88 | $93.73 | 412106 |
| 2022-03-01 | 46.09 | $96.24 | 585905 |
| 2022-02-28 | 43.69 | $95.72 | 291600 |
| 2022-02-25 | 36.03 | $94.25 | 209000 |
| 2022-02-24 | 33.70 | $93.85 | 359508 |
| 2022-02-23 | 32.06 | $93.57 | 241200 |
| 2022-02-22 | 35.66 | $94.77 | 153600 |
| 2022-02-18 | 35.26 | $94.70 | 175500 |
| 2022-02-17 | 31.84 | $94.11 | 181432 |
| 2022-02-16 | 29.68 | $93.75 | 339535 |
| 2022-02-15 | 28.73 | $93.59 | 280100 |
| 2022-02-14 | 30.78 | $94.42 | 214046 |
| 2022-02-11 | 32.97 | $95.23 | 285900 |
| 2022-02-10 | 28.57 | $94.49 | 251300 |
| 2022-02-09 | 32.33 | $95.87 | 244643 |
| 2022-02-08 | 30.95 | $95.65 | 2.9M |
| 2022-02-07 | 32.73 | $96.27 | 392935 |
| 2022-02-04 | 32.44 | $96.22 | 359615 |
| 2022-02-03 | 36.42 | $97.52 | 460221 |
| 2022-02-02 | 39.23 | $98.32 | 347900 |
| 2022-02-01 | 38.44 | $98.18 | 557100 |
| 2022-01-31 | 39.67 | $98.53 | 401335 |
| 2022-01-28 | 40.36 | $98.73 | 269200 |
| 2022-01-27 | 39.71 | $98.60 | 664200 |
| 2022-01-26 | 35.40 | $97.77 | 3.9M |
| 2022-01-25 | 37.81 | $98.55 | 245600 |
| 2022-01-24 | 39.01 | $98.92 | 718411 |
| 2022-01-21 | 41.58 | $99.68 | 216534 |
| 2022-01-20 | 35.11 | $98.47 | 165441 |
| 2022-01-19 | 34.94 | $98.44 | 1.4M |
| 2022-01-18 | 31.54 | $97.84 | 459800 |
| 2022-01-14 | 35.61 | $99.22 | 345439 |
| 2022-01-13 | 40.50 | $100.58 | 296440 |
| 2022-01-12 | 37.50 | $100.08 | 1.6M |
| 2022-01-11 | 37.83 | $100.17 | 334638 |
| 2022-01-10 | 35.09 | $99.71 | 579220 |
| 2022-01-07 | 34.43 | $99.60 | 240600 |
| 2022-01-06 | 36.54 | $100.26 | 319940 |
| 2022-01-05 | 36.73 | $100.32 | 652600 |
| 2022-01-04 | 38.31 | $100.81 | 426300 |
| 2022-01-03 | 39.39 | $101.14 | 937731 |
| 2021-12-31 | 46.07 | $102.92 | 1.9M |
| 2021-12-30 | 45.92 | $102.89 | 163721 |
| 2021-12-29 | 43.99 | $102.49 | 312600 |
| 2021-12-28 | 47.36 | $103.33 | 153926 |
| 2021-12-27 | 48.11 | $103.51 | 168000 |
| 2021-12-23 | 47.59 | $103.39 | 158236 |
| 2021-12-22 | 51.30 | $104.29 | 166705 |
| 2021-12-21 | 49.03 | $103.75 | 188900 |
| 2021-12-20 | 50.82 | $104.18 | 175600 |
| 2021-12-17 | 52.64 | $104.61 | 134705 |
| 2021-12-16 | 49.78 | $103.89 | 207900 |
| 2021-12-15 | 51.33 | $104.27 | 181300 |
| 2021-12-14 | 52.07 | $104.45 | 177500 |
| 2021-12-13 | 53.56 | $104.82 | 239600 |
| 2021-12-10 | 50.22 | $103.91 | 199330 |
| 2021-12-09 | 50.00 | $103.85 | 505209 |
| 2021-12-08 | 49.71 | $103.77 | 358000 |
| 2021-12-07 | 54.56 | $105.07 | 446708 |
| 2021-12-06 | 56.00 | $105.43 | 478100 |
| 2021-12-03 | 60.09 | $106.41 | 1.4M |
| 2021-12-02 | 56.42 | $105.22 | 1.0M |
| 2021-12-01 | 55.53 | $104.95 | 1.8M |
| 2021-11-30 | 54.86 | $104.74 | 607600 |
| 2021-11-29 | 52.47 | $104.01 | 182400 |
| 2021-11-26 | 53.06 | $104.17 | 123321 |
| 2021-11-24 | 47.71 | $102.62 | 455721 |
| 2021-11-23 | 43.27 | $101.50 | 136100 |
| 2021-11-22 | 47.62 | $102.77 | 456237 |
| 2021-11-19 | 52.05 | $103.90 | 4.1M |
| 2021-11-18 | 48.51 | $103.02 | 125664 |
| 2021-11-17 | 47.08 | $102.68 | 144828 |
| 2021-11-16 | 44.07 | $101.99 | 239500 |
| 2021-11-15 | 45.02 | $102.26 | 180439 |
| 2021-11-12 | 49.82 | $103.53 | 118900 |
| 2021-11-11 | 51.25 | $103.88 | 127940 |
| 2021-11-10 | 52.44 | $104.17 | 257945 |
| 2021-11-09 | 59.31 | $105.70 | 375700 |
| 2021-11-08 | 56.32 | $104.86 | 228900 |
| 2021-11-05 | 57.56 | $105.12 | 258116 |
| 2021-11-04 | 52.43 | $103.78 | 461434 |
| 2021-11-03 | 48.64 | $102.92 | 241100 |
| 2021-11-02 | 52.22 | $103.70 | 218112 |
| 2021-11-01 | 50.40 | $103.29 | 236900 |
| 2021-10-29 | 53.03 | $103.85 | 262417 |
| 2021-10-28 | 52.73 | $103.78 | 224300 |
| 2021-10-27 | 54.25 | $104.11 | 206300 |
| 2021-10-26 | 48.59 | $102.78 | 154147 |
| 2021-10-25 | 44.53 | $101.95 | 155944 |
| 2021-10-22 | 44.90 | $102.04 | 240947 |
| 2021-10-21 | 40.35 | $101.16 | 170200 |
| 2021-10-20 | 40.75 | $101.27 | 253934 |
| 2021-10-19 | 42.91 | $101.86 | 219800 |
| 2021-10-18 | 47.37 | $102.96 | 179742 |
| 2021-10-15 | 46.70 | $102.82 | 124500 |
| 2021-10-14 | 48.33 | $103.21 | 278319 |
| 2021-10-13 | 46.42 | $102.79 | 296809 |
| 2021-10-12 | 41.37 | $101.76 | 413019 |
| 2021-10-11 | 34.22 | $100.51 | 306504 |
| 2021-10-08 | 34.74 | $100.67 | 542400 |
| 2021-10-07 | 37.38 | $101.46 | 420711 |
| 2021-10-06 | 40.32 | $102.26 | 318500 |
| 2021-10-05 | 38.60 | $101.96 | 240600 |
| 2021-10-04 | 41.56 | $102.74 | 304001 |
| 2021-10-01 | 42.43 | $102.96 | 499947 |
| 2021-09-30 | 38.94 | $102.33 | 520400 |
| 2021-09-29 | 39.60 | $102.51 | 238800 |
| 2021-09-28 | 39.06 | $102.41 | 277016 |
| 2021-09-27 | 45.80 | $104.15 | 342200 |
| 2021-09-24 | 46.77 | $104.37 | 224000 |
| 2021-09-23 | 49.68 | $105.01 | 307332 |
| 2021-09-22 | 58.60 | $106.66 | 227300 |
| 2021-09-21 | 56.10 | $106.11 | 255114 |
| 2021-09-20 | 55.73 | $106.03 | 254100 |
| 2021-09-17 | 52.46 | $105.34 | 272500 |
| 2021-09-16 | 54.86 | $105.77 | 384639 |
| 2021-09-15 | 56.17 | $106.00 | 174307 |
| 2021-09-14 | 57.94 | $106.31 | 291800 |
| 2021-09-13 | 54.18 | $105.46 | 243441 |
| 2021-09-10 | 52.03 | $105.01 | 316400 |
| 2021-09-09 | 55.56 | $105.65 | 501100 |
| 2021-09-08 | 49.74 | $104.50 | 214010 |
| 2021-09-07 | 46.07 | $103.87 | 544800 |
| 2021-09-03 | 50.89 | $104.73 | 610700 |
| 2021-09-02 | 54.96 | $105.37 | 245244 |
| 2021-09-01 | 53.18 | $105.05 | 171600 |
| 2021-08-31 | 54.33 | $105.23 | 521230 |
| 2021-08-30 | 57.39 | $105.70 | 288239 |
| 2021-08-27 | 55.94 | $105.41 | 162800 |
| 2021-08-26 | 52.12 | $104.70 | 144826 |
| 2021-08-25 | 51.73 | $104.63 | 236000 |
| 2021-08-24 | 55.03 | $105.17 | 237400 |
| 2021-08-23 | 58.99 | $105.77 | 215200 |
| 2021-08-20 | 58.95 | $105.76 | 257900 |
| 2021-08-19 | 58.17 | $105.59 | 179510 |
| 2021-08-18 | 55.61 | $105.04 | 263000 |
| 2021-08-17 | 55.33 | $104.98 | 143100 |
| 2021-08-16 | 56.12 | $105.12 | 341300 |
| 2021-08-13 | 55.07 | $104.88 | 300220 |
| 2021-08-12 | 49.67 | $103.75 | 217714 |
| 2021-08-11 | 48.95 | $103.61 | 207500 |
| 2021-08-10 | 48.40 | $103.50 | 204739 |
| 2021-08-09 | 50.04 | $103.85 | 266312 |
| 2021-08-06 | 53.21 | $104.50 | 243300 |
| 2021-08-05 | 60.89 | $105.86 | 207900 |
| 2021-08-04 | 64.81 | $106.46 | 254028 |
| 2021-08-03 | 64.07 | $106.26 | 239335 |
| 2021-08-02 | 63.42 | $106.08 | 232735 |
| 2021-07-30 | 62.64 | $105.86 | 176000 |
| 2021-07-29 | 61.53 | $105.55 | 208000 |
| 2021-07-28 | 64.03 | $105.98 | 182000 |
| 2021-07-27 | 63.44 | $105.80 | 673400 |
| 2021-07-26 | 60.68 | $104.99 | 265825 |
| 2021-07-23 | 62.33 | $105.29 | 301032 |
| 2021-07-22 | 64.33 | $105.65 | 261900 |
| 2021-07-21 | 61.98 | $104.92 | 335300 |
| 2021-07-20 | 67.48 | $105.87 | 247803 |
| 2021-07-19 | 70.41 | $106.34 | 494997 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-88.52
2026-07-16
Close Price
$67.38
Vol: 631015
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -88.52 | $67.38 | 631015 |
| 2026-07-15 | -88.15 | $67.39 | 804942 |
| 2026-07-14 | -95.19 | $67.20 | 1.1M |
| 2026-07-13 | -100.00 | $67.07 | 844928 |
| 2026-07-10 | -91.97 | $67.48 | 940151 |
| 2026-07-09 | -89.56 | $67.54 | 891603 |
| 2026-07-08 | -91.97 | $67.48 | 841617 |
| 2026-07-07 | -100.00 | $67.64 | 984013 |
| 2026-07-06 | -71.72 | $68.35 | 541600 |
| 2026-07-02 | -68.18 | $68.42 | 826834 |
| 2026-07-01 | -71.72 | $68.35 | 445000 |
| 2026-06-30 | -42.42 | $68.93 | 609625 |
| 2026-06-29 | -8.59 | $69.60 | 464310 |
| 2026-06-26 | -14.65 | $69.48 | 640411 |
| 2026-06-25 | -13.64 | $69.50 | 588300 |
| 2026-06-24 | -5.03 | $69.49 | 694900 |
| 2026-06-23 | -36.36 | $68.84 | 442024 |
| 2026-06-22 | -38.83 | $68.71 | 579200 |
| 2026-06-18 | -14.06 | $69.09 | 423919 |
| 2026-06-17 | -13.33 | $68.78 | 613333 |
| 2026-06-16 | -5.16 | $68.88 | 558141 |
| 2026-06-15 | -12.35 | $68.62 | 309650 |
| 2026-06-12 | -11.93 | $68.63 | 745135 |
| 2026-06-11 | -6.58 | $68.76 | 895753 |
| 2026-06-10 | -40.33 | $67.94 | 378829 |
| 2026-06-09 | -31.69 | $68.15 | 419939 |
| 2026-06-08 | -46.50 | $67.79 | 563903 |
| 2026-06-05 | -35.80 | $68.05 | 416800 |
| 2026-06-04 | -18.44 | $68.48 | 342019 |
| 2026-06-03 | -23.77 | $68.35 | 717049 |
| 2026-06-02 | -15.16 | $68.56 | 1.5M |
| 2026-06-01 | -18.85 | $68.47 | 658035 |
| 2026-05-29 | -7.38 | $68.75 | 547813 |
| 2026-05-28 | -10.66 | $68.67 | 503960 |
| 2026-05-27 | -22.95 | $68.37 | 565100 |
| 2026-05-26 | -29.51 | $68.21 | 425700 |
| 2026-05-22 | -44.92 | $67.90 | 803139 |
| 2026-05-21 | -58.52 | $67.61 | 797502 |
| 2026-05-20 | -69.20 | $67.38 | 1.0M |
| 2026-05-19 | -94.70 | $66.65 | 889859 |
| 2026-05-18 | -94.51 | $67.10 | 953715 |
| 2026-05-15 | -97.02 | $67.23 | 658900 |
| 2026-05-14 | -80.85 | $68.05 | 425800 |
| 2026-05-13 | -84.04 | $67.99 | 482700 |
| 2026-05-12 | -80.32 | $68.06 | 391853 |
| 2026-05-11 | -60.64 | $68.43 | 397819 |
| 2026-05-08 | -42.55 | $68.77 | 406610 |
| 2026-05-07 | -62.23 | $68.40 | 506400 |
| 2026-05-06 | -42.55 | $68.77 | 436000 |
| 2026-05-05 | -70.21 | $68.25 | 559647 |
| 2026-05-04 | -89.36 | $67.89 | 984400 |
| 2026-05-01 | -81.82 | $68.31 | 1.0M |
| 2026-04-30 | -90.30 | $68.36 | 612320 |
| 2026-04-29 | -91.79 | $68.34 | 697100 |
| 2026-04-28 | -52.24 | $68.87 | 400800 |
| 2026-04-27 | -55.22 | $68.83 | 327425 |
| 2026-04-24 | -21.94 | $69.14 | 1.5M |
| 2026-04-23 | -27.04 | $69.04 | 678648 |
| 2026-04-22 | -17.35 | $69.23 | 380200 |
| 2026-04-21 | -27.04 | $69.04 | 582134 |
| 2026-04-20 | -8.16 | $69.41 | 697648 |
| 2026-04-17 | -7.65 | $69.42 | 511706 |
| 2026-04-16 | -32.98 | $68.89 | 474239 |
| 2026-04-15 | -10.99 | $69.31 | 397400 |
| 2026-04-14 | -3.66 | $69.45 | 412936 |
| 2026-04-13 | -20.94 | $69.12 | 352102 |
| 2026-04-10 | -31.94 | $68.91 | 462930 |
| 2026-04-09 | -23.04 | $69.08 | 671928 |
| 2026-04-08 | -21.47 | $69.11 | 593639 |
| 2026-04-07 | -55.07 | $68.85 | 864800 |
| 2026-04-06 | -59.26 | $68.82 | 1.1M |
| 2026-04-02 | -57.24 | $68.88 | 1.9M |
| 2026-04-01 | -69.70 | $68.51 | 1.7M |
| 2026-03-31 | -63.09 | $68.78 | 1.5M |
| 2026-03-30 | -71.78 | $68.53 | 817373 |
| 2026-03-27 | -94.99 | $67.78 | 1.1M |
| 2026-03-26 | -91.58 | $68.16 | 718200 |
| 2026-03-25 | -76.32 | $68.74 | 1.0M |
| 2026-03-24 | -89.21 | $68.25 | 1.8M |
| 2026-03-23 | -84.92 | $68.43 | 1.1M |
| 2026-03-20 | -98.15 | $67.93 | 1.3M |
| 2026-03-19 | -72.89 | $69.22 | 1.1M |
| 2026-03-18 | -84.04 | $68.85 | 792800 |
| 2026-03-17 | -72.29 | $69.24 | 859071 |
| 2026-03-16 | -84.34 | $68.84 | 1.8M |
| 2026-03-13 | -98.19 | $68.38 | 1.3M |
| 2026-03-12 | -96.08 | $68.70 | 1.6M |
| 2026-03-11 | -97.07 | $68.99 | 845300 |
| 2026-03-10 | -87.13 | $69.88 | 2.0M |
| 2026-03-09 | -51.85 | $70.52 | 1.5M |
| 2026-03-06 | -76.85 | $69.98 | 1.2M |
| 2026-03-05 | -59.66 | $70.25 | 925451 |
| 2026-03-04 | -39.69 | $70.62 | 1.9M |
| 2026-03-03 | -36.19 | $70.71 | 1.4M |
| 2026-03-02 | -33.85 | $70.77 | 2.3M |
| 2026-02-27 | -4.28 | $71.53 | 593949 |
| 2026-02-26 | -1.74 | $71.33 | 506041 |
| 2026-02-25 | -7.56 | $71.15 | 533600 |
| 2026-02-24 | -6.28 | $71.16 | 511400 |
| 2026-02-23 | -7.62 | $71.13 | 619800 |
| 2026-02-20 | -13.45 | $71.00 | 1.2M |
| 2026-02-19 | -9.42 | $71.09 | 430434 |
| 2026-02-18 | -12.11 | $71.03 | 453300 |
| 2026-02-17 | -4.48 | $71.20 | 546800 |
| 2026-02-13 | -3.38 | $71.07 | 890059 |
| 2026-02-12 | -2.87 | $70.76 | 951220 |
| 2026-02-11 | -31.29 | $70.08 | 652300 |
| 2026-02-10 | -17.69 | $70.28 | 643303 |
| 2026-02-09 | -51.70 | $69.78 | 518100 |
| 2026-02-06 | -52.38 | $69.77 | 558700 |
| 2026-02-05 | -55.10 | $69.73 | 1.1M |
| 2026-02-04 | -93.20 | $69.17 | 739641 |
| 2026-02-03 | -85.03 | $69.29 | 669044 |
| 2026-02-02 | -92.36 | $69.21 | 972400 |
| 2026-01-30 | -62.50 | $69.64 | 1.0M |
| 2026-01-29 | -47.22 | $69.86 | 960039 |
| 2026-01-28 | -47.22 | $69.86 | 856100 |
| 2026-01-27 | -37.50 | $70.00 | 913321 |
| 2026-01-26 | -18.06 | $70.28 | 574521 |
| 2026-01-23 | -32.64 | $70.07 | 746537 |
| 2026-01-22 | -38.19 | $69.99 | 671800 |
| 2026-01-21 | -55.56 | $69.74 | 1.7M |
| 2026-01-20 | -93.75 | $69.19 | 913445 |
| 2026-01-16 | -46.40 | $69.96 | 952907 |
| 2026-01-15 | -21.60 | $70.27 | 824625 |
| 2026-01-14 | -3.74 | $70.32 | 1.8M |
| 2026-01-13 | -16.05 | $69.97 | 731900 |
| 2026-01-12 | -32.10 | $69.84 | 939600 |
| 2026-01-09 | -44.00 | $69.99 | 1.0M |
| 2026-01-08 | -74.40 | $69.61 | 1.1M |
| 2026-01-07 | -52.00 | $69.89 | 1.2M |
| 2026-01-06 | -71.20 | $69.65 | 742500 |
| 2026-01-05 | -68.80 | $69.68 | 938900 |
| 2026-01-02 | -92.00 | $69.39 | 867731 |
| 2025-12-31 | -83.33 | $69.52 | 1.1M |
| 2025-12-30 | -55.80 | $69.90 | 775300 |
| 2025-12-29 | -47.10 | $70.02 | 690037 |
| 2025-12-26 | -73.87 | $69.87 | 594500 |
| 2025-12-24 | -71.30 | $69.95 | 472233 |
| 2025-12-23 | -86.09 | $69.61 | 574600 |
| 2025-12-22 | -94.57 | $69.50 | 697935 |
| 2025-12-19 | -92.31 | $69.55 | 586100 |
| 2025-12-18 | -81.45 | $69.79 | 495300 |
| 2025-12-17 | -81.90 | $69.78 | 577990 |
| 2025-12-16 | -79.19 | $69.84 | 619800 |
| 2025-12-15 | -92.73 | $69.55 | 665600 |
| 2025-12-12 | -94.55 | $69.51 | 657500 |
| 2025-12-11 | -79.89 | $70.08 | 545000 |
| 2025-12-10 | -73.02 | $70.21 | 822100 |
| 2025-12-09 | -88.89 | $69.91 | 605945 |
| 2025-12-08 | -87.83 | $69.93 | 598645 |
| 2025-12-05 | -92.50 | $70.11 | 647519 |
| 2025-12-04 | -88.03 | $70.34 | 622134 |
| 2025-12-03 | -69.72 | $70.60 | 694800 |
| 2025-12-02 | -84.51 | $70.39 | 639800 |
| 2025-12-01 | -88.03 | $70.34 | 1.2M |
| 2025-11-28 | -16.90 | $71.35 | 755800 |
| 2025-11-26 | -10.76 | $71.58 | 928831 |
| 2025-11-25 | -52.56 | $71.28 | 590301 |
| 2025-11-24 | -62.60 | $71.09 | 499001 |
| 2025-11-21 | -80.49 | $70.65 | 1.4M |
| 2025-11-20 | -89.02 | $70.44 | 663338 |
| 2025-11-19 | -97.15 | $70.24 | 680533 |
| 2025-11-18 | -93.90 | $70.32 | 953146 |
| 2025-11-17 | -94.26 | $70.33 | 678840 |
| 2025-11-14 | -100.00 | $70.19 | 1.5M |
| 2025-11-13 | -87.82 | $70.54 | 741211 |
| 2025-11-12 | -67.65 | $71.02 | 558600 |
| 2025-11-11 | -68.07 | $71.01 | 437900 |
| 2025-11-10 | -84.03 | $70.63 | 552055 |
| 2025-11-07 | -84.03 | $70.63 | 462100 |
| 2025-11-06 | -76.47 | $70.81 | 583000 |
| 2025-11-05 | -97.90 | $70.30 | 945400 |
| 2025-11-04 | -84.51 | $70.83 | 753600 |
| 2025-11-03 | -92.49 | $70.66 | 868400 |
| 2025-10-31 | -64.81 | $71.23 | 1.0M |
| 2025-10-30 | -52.78 | $71.49 | 1.3M |
| 2025-10-29 | -31.48 | $71.95 | 805554 |
| 2025-10-28 | -2.78 | $72.57 | 815539 |
| 2025-10-27 | -7.01 | $72.46 | 620908 |
| 2025-10-24 | -17.29 | $72.24 | 631700 |
| 2025-10-23 | -19.00 | $72.19 | 974343 |
| 2025-10-22 | -4.94 | $72.49 | 732648 |
| 2025-10-21 | -8.23 | $72.41 | 371444 |
| 2025-10-20 | 0.00 | $72.20 | 454324 |
| 2025-10-17 | -9.84 | $71.92 | 487620 |
| 2025-10-16 | -2.59 | $72.06 | 745100 |
| 2025-10-15 | -24.21 | $71.62 | 846050 |
| 2025-10-14 | -14.92 | $71.72 | 786492 |
| 2025-10-13 | -29.28 | $71.46 | 1.3M |
| 2025-10-10 | -37.57 | $71.31 | 843800 |
| 2025-10-09 | -72.93 | $70.67 | 378125 |
| 2025-10-08 | -70.17 | $70.72 | 409100 |
| 2025-10-07 | -70.72 | $70.71 | 447921 |
| 2025-10-06 | -81.22 | $70.52 | 528615 |
| 2025-10-03 | -60.22 | $70.90 | 639300 |
| 2025-10-02 | -52.38 | $71.00 | 1.1M |
| 2025-10-01 | -40.14 | $70.81 | 614300 |
| 2025-09-30 | -31.93 | $70.85 | 1.2M |
| 2025-09-29 | -25.45 | $71.01 | 554500 |
| 2025-09-26 | -37.92 | $70.53 | 1.1M |
| 2025-09-25 | -37.92 | $70.53 | 768100 |
| 2025-09-24 | -35.32 | $70.63 | 618927 |
| 2025-09-23 | -28.31 | $70.90 | 647715 |
| 2025-09-22 | -36.62 | $70.58 | 506428 |
| 2025-09-19 | -30.65 | $70.81 | 516600 |
| 2025-09-18 | -28.05 | $70.91 | 648542 |
| 2025-09-17 | -16.10 | $71.37 | 796251 |
| 2025-09-16 | -2.85 | $71.55 | 435718 |
| 2025-09-15 | -4.27 | $71.50 | 625400 |
| 2025-09-12 | -9.69 | $71.31 | 615004 |
| 2025-09-11 | -4.27 | $71.50 | 709716 |
| 2025-09-10 | -8.39 | $71.09 | 539507 |
| 2025-09-09 | -9.72 | $70.74 | 1.9M |
| 2025-09-08 | -0.69 | $71.00 | 972438 |
| 2025-09-05 | -3.13 | $70.31 | 716348 |
| 2025-09-04 | -15.95 | $69.51 | 1.5M |
| 2025-09-03 | -52.15 | $68.92 | 1.2M |
| 2025-09-02 | -91.52 | $68.28 | 692200 |
| 2025-08-29 | -68.29 | $68.95 | 651421 |
| 2025-08-28 | -31.71 | $69.40 | 612100 |
| 2025-08-27 | -56.91 | $69.09 | 741621 |
| 2025-08-26 | -55.28 | $69.11 | 647509 |
| 2025-08-25 | -47.37 | $69.16 | 662600 |
| 2025-08-22 | -30.38 | $69.31 | 1.0M |
| 2025-08-21 | -63.25 | $68.74 | 921500 |
| 2025-08-20 | -37.84 | $69.09 | 763500 |
| 2025-08-19 | -42.16 | $69.01 | 425300 |
| 2025-08-18 | -57.30 | $68.73 | 664437 |
| 2025-08-15 | -47.57 | $68.91 | 948694 |
| 2025-08-14 | -26.05 | $69.23 | 1.4M |
| 2025-08-13 | -7.11 | $69.63 | 852229 |
| 2025-08-12 | -24.56 | $69.09 | 717710 |
| 2025-08-11 | -18.95 | $69.25 | 489400 |
| 2025-08-08 | -22.11 | $69.16 | 820700 |
| 2025-08-07 | -11.93 | $69.45 | 658400 |
| 2025-08-06 | -8.42 | $69.55 | 1.4M |
| 2025-08-05 | -0.70 | $69.77 | 1.1M |
| 2025-08-04 | -4.43 | $69.53 | 980539 |
| 2025-08-01 | -2.78 | $69.39 | 872848 |
| 2025-07-31 | -14.22 | $68.87 | 706300 |
| 2025-07-30 | -17.94 | $68.77 | 761283 |
| 2025-07-29 | -12.94 | $69.16 | 1.4M |
| 2025-07-28 | -52.96 | $68.21 | 1.0M |
| 2025-07-25 | -40.00 | $68.56 | 885524 |
| 2025-07-24 | -52.59 | $68.22 | 1.3M |
| 2025-07-23 | -48.52 | $68.33 | 1.0M |
| 2025-07-22 | -41.11 | $68.53 | 721603 |
| 2025-07-21 | -51.48 | $68.25 | 807065 |
| 2025-07-18 | -69.63 | $67.76 | 689769 |
| 2025-07-17 | -75.19 | $67.61 | 678900 |
| 2025-07-16 | -78.52 | $67.52 | 1.6M |
| 2025-07-15 | -96.00 | $67.48 | 1.0M |
| 2025-07-14 | -90.95 | $67.83 | 771820 |
| 2025-07-11 | -85.86 | $67.94 | 492061 |
| 2025-07-10 | -45.96 | $68.73 | 473867 |
| 2025-07-09 | -45.71 | $68.68 | 504018 |
| 2025-07-08 | -63.82 | $68.07 | 493647 |
| 2025-07-07 | -58.13 | $68.21 | 723200 |
| 2025-07-03 | -30.89 | $68.88 | 682137 |
| 2025-07-02 | -20.73 | $69.13 | 1.0M |
| 2025-07-01 | -9.52 | $69.40 | 727433 |
| 2025-06-30 | -3.69 | $69.54 | 673423 |
| 2025-06-27 | -19.26 | $68.90 | 527700 |
| 2025-06-26 | -0.44 | $69.20 | 621433 |
| 2025-06-25 | -7.11 | $68.89 | 484300 |
| 2025-06-24 | -2.37 | $68.99 | 993018 |
| 2025-06-23 | -15.06 | $68.47 | 587900 |
| 2025-06-20 | -14.57 | $68.29 | 461411 |
| 2025-06-18 | -13.91 | $68.31 | 752716 |
| 2025-06-17 | -16.56 | $68.23 | 500929 |
| 2025-06-16 | -35.10 | $67.67 | 702500 |
| 2025-06-13 | -21.52 | $68.08 | 558200 |
| 2025-06-12 | -0.66 | $68.71 | 607500 |
| 2025-06-11 | -12.93 | $68.00 | 783739 |
| 2025-06-10 | -21.67 | $67.77 | 1.1M |
| 2025-06-09 | -33.84 | $67.45 | 8.7M |
| 2025-06-06 | -38.02 | $67.34 | 807211 |
| 2025-06-05 | -19.51 | $68.02 | 1.0M |
| 2025-06-04 | -17.71 | $68.08 | 702800 |
| 2025-06-03 | -47.57 | $67.22 | 704300 |
| 2025-06-02 | -48.26 | $67.20 | 751008 |
| 2025-05-30 | -22.92 | $67.93 | 789400 |
| 2025-05-29 | -40.92 | $67.76 | 667440 |
| 2025-05-28 | -61.27 | $67.24 | 556500 |
| 2025-05-27 | -56.46 | $67.53 | 897122 |
| 2025-05-23 | -78.95 | $66.59 | 711800 |
| 2025-05-22 | -81.10 | $66.50 | 882865 |
| 2025-05-21 | -97.44 | $66.09 | 1.0M |
| 2025-05-20 | -84.16 | $67.18 | 718900 |
| 2025-05-19 | -70.50 | $67.62 | 947249 |
| 2025-05-16 | -72.33 | $67.72 | 850923 |
| 2025-05-15 | -78.67 | $67.53 | 549600 |
| 2025-05-14 | -98.00 | $66.95 | 1.1M |
| 2025-05-13 | -86.49 | $67.33 | 477400 |
| 2025-05-12 | -79.73 | $67.53 | 477114 |
| 2025-05-09 | -51.36 | $67.82 | 437104 |
| 2025-05-08 | -50.62 | $67.85 | 1.3M |
| 2025-05-07 | -37.22 | $68.39 | 361900 |
| 2025-05-06 | -44.42 | $68.10 | 452505 |
| 2025-05-05 | -55.51 | $67.92 | 429600 |
| 2025-05-02 | -59.87 | $68.26 | 430612 |
| 2025-05-01 | -52.84 | $68.68 | 496736 |
| 2025-04-30 | -41.30 | $69.37 | 604800 |
| 2025-04-29 | -33.44 | $69.84 | 252349 |
| 2025-04-28 | -39.30 | $69.49 | 324600 |
| 2025-04-25 | -44.98 | $69.15 | 275444 |
| 2025-04-24 | -53.01 | $68.67 | 337736 |
| 2025-04-23 | -65.72 | $67.91 | 417600 |
| 2025-04-22 | -75.42 | $67.33 | 346100 |
| 2025-04-21 | -80.94 | $67.00 | 542449 |
| 2025-04-17 | -62.21 | $68.12 | 402734 |
| 2025-04-16 | -55.35 | $68.53 | 443298 |
| 2025-04-15 | -60.87 | $68.20 | 363749 |
| 2025-04-14 | -68.39 | $67.75 | 578239 |
| 2025-04-11 | -75.08 | $67.35 | 997700 |
| 2025-04-10 | -84.48 | $67.16 | 1.3M |
| 2025-04-09 | -54.51 | $68.82 | 1.6M |
| 2025-04-08 | -96.11 | $67.89 | 7.1M |
| 2025-04-07 | -93.09 | $69.28 | 4.9M |
| 2025-04-04 | -21.53 | $71.25 | 2.1M |
| 2025-04-03 | -23.38 | $70.87 | 933776 |
| 2025-04-02 | -32.17 | $70.66 | 729810 |
| 2025-04-01 | -35.22 | $70.59 | 1.5M |
| 2025-03-31 | -47.20 | $70.42 | 611500 |
| 2025-03-28 | -64.40 | $69.99 | 569000 |
| 2025-03-27 | -92.40 | $69.29 | 755300 |
| 2025-03-26 | -91.42 | $69.47 | 868525 |
| 2025-03-25 | -72.96 | $69.90 | 420900 |
| 2025-03-24 | -75.11 | $69.85 | 375433 |
| 2025-03-21 | -50.21 | $70.43 | 390718 |
| 2025-03-20 | -38.63 | $70.70 | 445658 |
| 2025-03-19 | -34.54 | $70.74 | 784300 |
| 2025-03-18 | -45.29 | $70.35 | 582719 |
| 2025-03-17 | -50.72 | $70.20 | 576900 |
| 2025-03-14 | -59.42 | $69.96 | 487137 |
| 2025-03-13 | -53.62 | $70.12 | 419982 |
| 2025-03-12 | -55.37 | $69.64 | 458808 |
| 2025-03-11 | -44.92 | $70.01 | 812700 |
| 2025-03-10 | -29.10 | $70.57 | 1.3M |
| 2025-03-07 | -44.07 | $70.04 | 465200 |
| 2025-03-06 | -38.42 | $70.24 | 702965 |
| 2025-03-05 | -29.94 | $70.54 | 1.4M |
| 2025-03-04 | -17.51 | $70.98 | 1.5M |
| 2025-03-03 | -0.85 | $71.57 | 1.9M |
| 2025-02-28 | -0.85 | $71.56 | 766343 |
| 2025-02-27 | -14.88 | $70.92 | 719259 |
| 2025-02-26 | -2.98 | $71.32 | 578900 |
| 2025-02-25 | -2.96 | $71.01 | 667533 |
| 2025-02-24 | -6.07 | $70.07 | 1.0M |
| 2025-02-21 | -16.04 | $69.84 | 605600 |
| 2025-02-20 | -41.01 | $69.29 | 903030 |
| 2025-02-19 | -51.61 | $69.06 | 843300 |
| 2025-02-18 | -53.00 | $69.03 | 838148 |
| 2025-02-14 | -24.88 | $69.64 | 482872 |
| 2025-02-13 | -37.10 | $69.26 | 986500 |
| 2025-02-12 | -73.39 | $68.36 | 1.1M |
| 2025-02-11 | -31.16 | $69.08 | 617000 |
| 2025-02-10 | -21.81 | $69.41 | 849500 |
| 2025-02-07 | -18.70 | $69.52 | 1.6M |
| 2025-02-06 | -7.65 | $69.91 | 1.2M |
| 2025-02-05 | -5.10 | $70.00 | 943705 |
| 2025-02-04 | -12.90 | $69.08 | 1.2M |
| 2025-02-03 | -20.79 | $68.86 | 1.1M |
| 2025-01-31 | -22.55 | $68.78 | 821228 |
| 2025-01-30 | -8.39 | $69.16 | 655525 |
| 2025-01-29 | -13.43 | $68.97 | 851046 |
| 2025-01-28 | -7.66 | $69.06 | 601500 |
| 2025-01-27 | -1.92 | $69.21 | 780800 |
| 2025-01-24 | -21.98 | $68.46 | 671049 |
| 2025-01-23 | -38.10 | $68.21 | 1.3M |
| 2025-01-22 | -34.47 | $68.57 | 635021 |
| 2025-01-21 | -24.57 | $68.86 | 793118 |
| 2025-01-17 | -58.23 | $68.30 | 542100 |
| 2025-01-16 | -62.20 | $68.20 | 760842 |
| 2025-01-15 | -68.29 | $67.95 | 679700 |
| 2025-01-14 | -93.96 | $66.90 | 1.6M |
| 2025-01-13 | -95.91 | $66.93 | 603986 |
| 2025-01-10 | -96.70 | $67.09 | 1.3M |
| 2025-01-08 | -90.11 | $67.53 | 603900 |
| 2025-01-07 | -97.75 | $67.43 | 689729 |
| 2025-01-06 | -98.84 | $68.00 | 679000 |
| 2025-01-03 | -96.61 | $68.29 | 489100 |
| 2025-01-02 | -92.02 | $68.52 | 518800 |
| 2024-12-31 | -93.81 | $68.43 | 1.1M |
| 2024-12-30 | -88.22 | $68.71 | 2.3M |
| 2024-12-27 | -97.41 | $68.25 | 876000 |
| 2024-12-26 | -87.62 | $68.74 | 694021 |
| 2024-12-24 | -88.02 | $68.72 | 465200 |
| 2024-12-23 | -95.40 | $68.77 | 722507 |
| 2024-12-20 | -87.09 | $69.15 | 1.9M |
| 2024-12-19 | -93.22 | $68.87 | 1.4M |
| 2024-12-18 | -98.31 | $69.63 | 752600 |
| 2024-12-17 | -85.57 | $70.52 | 615815 |
| 2024-12-16 | -79.94 | $70.46 | 614300 |
| 2024-12-13 | -74.73 | $70.38 | 555900 |
| 2024-12-12 | -58.70 | $70.97 | 510200 |
| 2024-12-11 | -40.22 | $71.65 | 589689 |
| 2024-12-10 | -26.90 | $72.14 | 735212 |
| 2024-12-09 | -19.84 | $72.40 | 489721 |
| 2024-12-06 | -7.88 | $72.84 | 444300 |
| 2024-12-05 | -2.39 | $72.72 | 448300 |
| 2024-12-04 | -3.06 | $72.62 | 658200 |
| 2024-12-03 | -20.50 | $72.01 | 601661 |
| 2024-12-02 | -5.28 | $72.50 | 711600 |
| 2024-11-29 | -1.26 | $72.58 | 311947 |
| 2024-11-27 | -6.99 | $71.98 | 465230 |
| 2024-11-26 | -18.29 | $71.55 | 531100 |
| 2024-11-25 | -9.73 | $71.77 | 688037 |
| 2024-11-22 | -66.93 | $70.30 | 1.2M |
| 2024-11-21 | -69.65 | $70.23 | 530300 |
| 2024-11-20 | -66.15 | $70.32 | 618213 |
| 2024-11-19 | -56.03 | $70.58 | 493825 |
| 2024-11-18 | -67.70 | $70.28 | 534311 |
| 2024-11-15 | -74.44 | $70.14 | 973400 |
| 2024-11-14 | -84.35 | $70.25 | 767307 |
| 2024-11-13 | -91.29 | $70.05 | 589509 |
| 2024-11-12 | -80.25 | $70.55 | 615800 |
| 2024-11-11 | -55.00 | $71.56 | 421638 |
| 2024-11-08 | -50.25 | $71.75 | 767634 |
| 2024-11-07 | -67.00 | $71.08 | 880100 |
| 2024-11-06 | -90.00 | $70.16 | 1.3M |
| 2024-11-05 | -61.69 | $71.57 | 555900 |
| 2024-11-04 | -74.65 | $71.11 | 478830 |
| 2024-11-01 | -99.44 | $70.23 | 629861 |
| 2024-10-31 | -81.11 | $71.19 | 527600 |
| 2024-10-30 | -82.59 | $71.32 | 708200 |
| 2024-10-29 | -84.58 | $71.26 | 489700 |
| 2024-10-28 | -94.67 | $71.16 | 541085 |
| 2024-10-25 | -94.30 | $71.31 | 544500 |
| 2024-10-24 | -87.97 | $71.61 | 887209 |
| 2024-10-23 | -95.78 | $71.24 | 649730 |
| 2024-10-22 | -95.31 | $71.51 | 472237 |
| 2024-10-21 | -100.00 | $71.49 | 471737 |
| 2024-10-18 | -86.18 | $72.60 | 352600 |
| 2024-10-17 | -83.74 | $72.69 | 578166 |
| 2024-10-16 | -59.46 | $73.59 | 507862 |
| 2024-10-15 | -73.05 | $73.30 | 566000 |
| 2024-10-14 | -89.54 | $72.59 | 467121 |
| 2024-10-11 | -94.90 | $72.59 | 477243 |
| 2024-10-10 | -91.80 | $72.73 | 559701 |
| 2024-10-09 | -96.81 | $72.93 | 618900 |
| 2024-10-08 | -89.88 | $73.23 | 403900 |
| 2024-10-07 | -99.21 | $73.09 | 997638 |
| 2024-10-04 | -97.27 | $73.66 | 583900 |
| 2024-10-03 | -99.21 | $74.37 | 618400 |
| 2024-10-02 | -81.86 | $74.93 | 1.9M |
| 2024-10-01 | -53.31 | $75.42 | 959113 |
| 2024-09-30 | -59.03 | $75.17 | 588355 |
| 2024-09-27 | -44.83 | $75.44 | 321426 |
| 2024-09-26 | -56.74 | $75.06 | 450400 |
| 2024-09-25 | -59.56 | $74.97 | 500609 |
| 2024-09-24 | -42.32 | $75.52 | 393637 |
| 2024-09-23 | -43.26 | $75.49 | 464600 |
| 2024-09-20 | -38.56 | $75.64 | 882049 |
| 2024-09-19 | -36.68 | $75.70 | 582735 |
| 2024-09-18 | -32.29 | $75.84 | 755000 |
| 2024-09-17 | -12.23 | $76.48 | 650700 |
| 2024-09-16 | -1.66 | $76.64 | 636823 |
| 2024-09-13 | -8.88 | $76.04 | 791417 |
| 2024-09-12 | -16.72 | $75.78 | 656300 |
| 2024-09-11 | -7.85 | $76.04 | 521863 |
| 2024-09-10 | -4.01 | $75.97 | 578700 |
| 2024-09-09 | -14.37 | $75.60 | 604100 |
| 2024-09-06 | -22.94 | $75.32 | 950400 |
| 2024-09-05 | -1.20 | $75.37 | 586012 |
| 2024-09-04 | -11.95 | $74.88 | 774043 |
| 2024-09-03 | -33.33 | $74.20 | 1.3M |
| 2024-08-30 | -48.11 | $73.73 | 874677 |
| 2024-08-29 | -32.39 | $74.23 | 383050 |
| 2024-08-28 | -26.73 | $74.41 | 405366 |
| 2024-08-27 | -19.81 | $74.62 | 468100 |
| 2024-08-26 | -13.16 | $74.76 | 439755 |
| 2024-08-23 | -9.71 | $74.89 | 470200 |
| 2024-08-22 | -19.64 | $74.39 | 451908 |
| 2024-08-21 | -5.33 | $75.01 | 772004 |
| 2024-08-20 | -1.95 | $74.84 | 550200 |
| 2024-08-19 | -10.70 | $74.40 | 495600 |
| 2024-08-16 | -16.81 | $74.12 | 398438 |
| 2024-08-15 | -22.71 | $73.85 | 577000 |
| 2024-08-14 | -13.97 | $74.25 | 599816 |
| 2024-08-13 | -23.58 | $73.81 | 530722 |
| 2024-08-12 | -35.59 | $73.26 | 465932 |
| 2024-08-09 | -40.17 | $73.05 | 443910 |
| 2024-08-08 | -54.37 | $72.40 | 509400 |
| 2024-08-07 | -50.66 | $72.57 | 918035 |
| 2024-08-06 | -38.65 | $73.12 | 1.0M |
| 2024-08-05 | -13.97 | $74.25 | 1.8M |
| 2024-08-02 | -0.26 | $74.19 | 1.2M |
| 2024-08-01 | -12.78 | $72.63 | 708640 |
| 2024-07-31 | -0.83 | $72.40 | 551200 |
| 2024-07-30 | -16.49 | $71.75 | 424400 |
| 2024-07-29 | -19.68 | $71.60 | 390500 |
| 2024-07-26 | -28.25 | $71.33 | 321317 |
| 2024-07-25 | -45.71 | $70.78 | 447432 |
| 2024-07-24 | -60.63 | $70.31 | 550800 |
| 2024-07-23 | -38.10 | $71.02 | 444810 |
| 2024-07-22 | -35.87 | $71.09 | 443000 |
| 2024-07-19 | -31.11 | $71.24 | 284631 |
| 2024-07-18 | -19.05 | $71.62 | 738000 |
| 2024-07-17 | -3.17 | $72.12 | 405700 |
| 2024-07-16 | -1.32 | $72.07 | 403834 |
| 2024-07-15 | -28.06 | $71.30 | 526300 |
| 2024-07-12 | -7.74 | $71.93 | 489100 |
| 2024-07-11 | -17.74 | $71.62 | 640584 |
| 2024-07-10 | -36.13 | $71.05 | 479128 |
| 2024-07-09 | -43.23 | $70.83 | 426900 |
| 2024-07-08 | -34.52 | $71.10 | 281600 |
| 2024-07-05 | -38.39 | $70.98 | 785800 |
| 2024-07-03 | -53.87 | $70.50 | 326522 |
| 2024-07-02 | -80.32 | $69.68 | 474200 |
| 2024-07-01 | -97.10 | $69.16 | 400533 |
| 2024-06-28 | -75.20 | $70.29 | 484200 |
| 2024-06-27 | -29.61 | $71.27 | 332700 |
| 2024-06-26 | -30.08 | $71.09 | 1.6M |
| 2024-06-25 | -8.91 | $71.85 | 410600 |
| 2024-06-24 | -10.03 | $71.81 | 304017 |
| 2024-06-21 | -14.21 | $71.66 | 310708 |
| 2024-06-20 | -15.88 | $71.60 | 1.9M |
| 2024-06-18 | -4.18 | $72.02 | 374100 |
| 2024-06-17 | -18.66 | $71.50 | 1.2M |
| 2024-06-14 | -3.06 | $72.06 | 698101 |
| 2024-06-13 | -4.57 | $71.71 | 461300 |
| 2024-06-12 | -23.00 | $70.99 | 421615 |
| 2024-06-11 | -35.40 | $70.46 | 262500 |
| 2024-06-10 | -53.26 | $69.94 | 297000 |
| 2024-06-07 | -40.55 | $70.31 | 485900 |
| 2024-06-06 | -3.09 | $71.40 | 432900 |
| 2024-06-05 | 0.00 | $71.48 | 1.3M |
| 2024-06-04 | -4.69 | $71.02 | 612042 |
| 2024-06-03 | -23.01 | $70.42 | 276723 |
| 2024-05-31 | -43.51 | $69.93 | 318200 |
| 2024-05-30 | -54.45 | $69.38 | 278800 |
| 2024-05-29 | -74.32 | $68.80 | 361600 |
| 2024-05-28 | -52.74 | $69.43 | 325307 |
| 2024-05-24 | -25.00 | $70.24 | 268500 |
| 2024-05-23 | -32.19 | $70.03 | 365171 |
| 2024-05-22 | -13.07 | $70.51 | 381300 |
| 2024-05-21 | -15.34 | $70.43 | 235227 |
| 2024-05-20 | -22.73 | $70.17 | 291241 |
| 2024-05-17 | -18.18 | $70.33 | 369479 |
| 2024-05-16 | -9.09 | $70.65 | 447325 |
| 2024-05-15 | -3.18 | $70.80 | 426118 |
| 2024-05-14 | -13.57 | $69.87 | 436648 |
| 2024-05-13 | -23.93 | $69.58 | 1.1M |
| 2024-05-10 | -27.86 | $69.47 | 429429 |
| 2024-05-09 | -16.07 | $69.80 | 351700 |
| 2024-05-08 | -23.93 | $69.58 | 328115 |
| 2024-05-07 | -13.93 | $69.86 | 446000 |
| 2024-05-06 | -36.39 | $69.67 | 435500 |
| 2024-05-03 | -44.99 | $69.37 | 720170 |
| 2024-05-02 | -63.61 | $68.72 | 908100 |
| 2024-05-01 | -76.10 | $68.32 | 520830 |
| 2024-04-30 | -80.22 | $68.17 | 413126 |
| 2024-04-29 | -65.66 | $68.70 | 315730 |
| 2024-04-26 | -81.53 | $68.20 | 435526 |
| 2024-04-25 | -92.22 | $67.85 | 747049 |
| 2024-04-24 | -89.25 | $68.19 | 522644 |
| 2024-04-23 | -79.92 | $68.65 | 518400 |
| 2024-04-22 | -81.14 | $68.59 | 622300 |
| 2024-04-19 | -81.95 | $68.55 | 614807 |
| 2024-04-18 | -85.40 | $68.38 | 511909 |
| 2024-04-17 | -79.72 | $68.66 | 470125 |
| 2024-04-16 | -92.29 | $68.04 | 759700 |
| 2024-04-15 | -96.34 | $68.38 | 625423 |
| 2024-04-12 | -87.78 | $69.43 | 724000 |
| 2024-04-11 | -93.89 | $69.21 | 1.0M |
| 2024-04-10 | -96.02 | $69.45 | 582600 |
| 2024-04-09 | -64.86 | $70.91 | 365644 |
| 2024-04-08 | -89.12 | $70.32 | 433530 |
| 2024-04-05 | -91.16 | $70.26 | 617160 |
| 2024-04-04 | -68.37 | $70.93 | 699400 |
| 2024-04-03 | -78.23 | $70.64 | 650800 |
| 2024-04-02 | -79.58 | $70.64 | 632424 |
| 2024-04-01 | -94.04 | $70.89 | 638000 |
| 2024-03-28 | -27.48 | $72.33 | 760900 |
| 2024-03-27 | -26.13 | $72.36 | 392913 |
| 2024-03-26 | -55.86 | $71.70 | 446900 |
| 2024-03-25 | -61.71 | $71.57 | 370300 |
| 2024-03-22 | -45.50 | $71.93 | 509619 |
| 2024-03-21 | -68.02 | $71.43 | 454400 |
| 2024-03-20 | -75.23 | $71.27 | 731618 |
| 2024-03-19 | -76.39 | $71.16 | 9.0M |
| 2024-03-18 | -84.12 | $70.98 | 861624 |
| 2024-03-15 | -74.25 | $71.21 | 484100 |
| 2024-03-14 | -74.25 | $71.21 | 455847 |
| 2024-03-13 | -36.71 | $72.07 | 907400 |
| 2024-03-12 | -26.34 | $72.30 | 1.7M |
| 2024-03-11 | -5.76 | $72.80 | 4.8M |
| 2024-03-08 | -9.05 | $72.72 | 695938 |
| 2024-03-07 | -10.29 | $72.69 | 777857 |
| 2024-03-06 | -5.65 | $72.68 | 1.3M |
| 2024-03-05 | -17.59 | $72.29 | 841831 |
| 2024-03-04 | -53.67 | $71.52 | 1.0M |
| 2024-03-01 | -57.39 | $71.75 | 2.1M |
| 2024-02-29 | -75.48 | $71.54 | 967400 |
| 2024-02-28 | -82.62 | $71.24 | 1.0M |
| 2024-02-27 | -87.38 | $71.04 | 880108 |
| 2024-02-26 | -80.24 | $71.34 | 799502 |
| 2024-02-23 | -74.05 | $71.60 | 1.0M |
| 2024-02-22 | -88.81 | $70.98 | 1.2M |
| 2024-02-21 | -93.81 | $70.77 | 540500 |
| 2024-02-20 | -86.19 | $71.09 | 409400 |
| 2024-02-16 | -89.05 | $70.97 | 404200 |
| 2024-02-15 | -80.95 | $71.31 | 383300 |
| 2024-02-14 | -88.81 | $70.98 | 439258 |
| 2024-02-13 | -99.05 | $70.55 | 479500 |
| 2024-02-12 | -90.50 | $71.66 | 679246 |
| 2024-02-09 | -97.50 | $71.59 | 1.1M |
| 2024-02-08 | -93.04 | $71.77 | 3.2M |
| 2024-02-07 | -76.27 | $72.30 | 555600 |
| 2024-02-06 | -66.46 | $72.61 | 679100 |
| 2024-02-05 | -84.49 | $72.04 | 966200 |
| 2024-02-02 | -47.47 | $73.21 | 982900 |
| 2024-02-01 | -9.81 | $74.40 | 2.1M |
| 2024-01-31 | -22.69 | $73.56 | 584100 |
| 2024-01-30 | -40.15 | $73.19 | 628271 |
| 2024-01-29 | -68.19 | $72.66 | 594500 |
| 2024-01-26 | -87.75 | $72.04 | 651300 |
| 2024-01-25 | -84.25 | $72.18 | 3.1M |
| 2024-01-24 | -97.50 | $71.65 | 563735 |
| 2024-01-23 | -88.50 | $72.01 | 485800 |
| 2024-01-22 | -77.00 | $72.47 | 1.1M |
| 2024-01-19 | -86.00 | $72.11 | 3.7M |
| 2024-01-18 | -95.76 | $71.94 | 550533 |
| 2024-01-17 | -88.29 | $72.46 | 395700 |
| 2024-01-16 | -92.94 | $72.52 | 669041 |
| 2024-01-12 | -64.48 | $73.68 | 1.1M |
| 2024-01-11 | -57.64 | $73.55 | 501100 |
| 2024-01-10 | -54.82 | $73.16 | 481932 |
| 2024-01-09 | -48.24 | $73.36 | 2.4M |
| 2024-01-08 | -46.48 | $73.44 | 451805 |
| 2024-01-05 | -62.56 | $72.71 | 715300 |
| 2024-01-04 | -49.56 | $73.30 | 740031 |
| 2024-01-03 | -31.03 | $74.11 | 1.0M |
| 2024-01-02 | -26.65 | $74.10 | 752576 |
| 2023-12-29 | -15.98 | $74.58 | 483060 |
| 2023-12-28 | -7.74 | $75.08 | 474104 |
| 2023-12-27 | -0.99 | $75.48 | 693700 |
| 2023-12-26 | -13.49 | $74.37 | 687600 |
| 2023-12-22 | -15.82 | $74.16 | 696700 |
| 2023-12-21 | -7.03 | $74.72 | 850800 |
| 2023-12-20 | -1.98 | $74.94 | 759421 |
| 2023-12-19 | -5.95 | $74.58 | 798400 |
| 2023-12-18 | -8.88 | $74.37 | 1.6M |
| 2023-12-15 | -1.91 | $74.84 | 827400 |
| 2023-12-14 | -1.39 | $74.85 | 1.2M |
| 2023-12-13 | -1.41 | $73.43 | 888300 |
| 2023-12-12 | -11.80 | $71.85 | 592108 |
| 2023-12-11 | -16.06 | $71.46 | 731800 |
| 2023-12-08 | -14.17 | $71.58 | 2.1M |
| 2023-12-07 | -5.95 | $72.09 | 1.2M |
| 2023-12-06 | -2.76 | $72.26 | 522443 |
| 2023-12-05 | -1.74 | $71.57 | 656800 |
| 2023-12-04 | -9.02 | $70.34 | 544300 |
| 2023-12-01 | -2.00 | $70.69 | 463729 |
| 2023-11-30 | -13.06 | $69.83 | 2.4M |
| 2023-11-29 | 0.00 | $70.47 | 2.4M |
| 2023-11-28 | -0.68 | $69.60 | 541543 |
| 2023-11-27 | 0.00 | $69.40 | 557944 |
| 2023-11-24 | -12.09 | $68.64 | 149120 |
| 2023-11-22 | -3.97 | $69.11 | 294608 |
| 2023-11-21 | -1.84 | $68.84 | 375200 |
| 2023-11-20 | -0.93 | $68.83 | 385839 |
| 2023-11-17 | -4.58 | $68.37 | 459561 |
| 2023-11-16 | -3.02 | $68.08 | 593482 |
| 2023-11-15 | -17.01 | $67.34 | 479500 |
| 2023-11-14 | -3.78 | $68.04 | 542312 |
| 2023-11-13 | -21.03 | $66.63 | 356128 |
| 2023-11-10 | -18.45 | $66.75 | 365945 |
| 2023-11-09 | -28.33 | $66.29 | 486105 |
| 2023-11-08 | -2.36 | $67.50 | 326303 |
| 2023-11-07 | -14.13 | $66.78 | 427900 |
| 2023-11-06 | -34.08 | $65.89 | 505500 |
| 2023-11-03 | -22.65 | $66.40 | 635935 |
| 2023-11-02 | -20.61 | $66.07 | 819200 |
| 2023-11-01 | -53.94 | $64.76 | 570339 |
| 2023-10-31 | -79.64 | $63.75 | 604000 |
| 2023-10-30 | -73.28 | $64.00 | 521713 |
| 2023-10-27 | -68.19 | $64.20 | 364332 |
| 2023-10-26 | -69.20 | $64.41 | 467511 |
| 2023-10-25 | -83.12 | $63.75 | 413252 |
| 2023-10-24 | -63.08 | $64.77 | 576000 |
| 2023-10-23 | -74.65 | $64.20 | 657141 |
| 2023-10-20 | -93.63 | $63.42 | 621200 |
| 2023-10-19 | -100.00 | $63.10 | 702204 |
| 2023-10-18 | -93.98 | $64.18 | 2.2M |
| 2023-10-17 | -87.25 | $64.78 | 398948 |
| 2023-10-16 | -75.00 | $65.53 | 320446 |
| 2023-10-13 | -62.58 | $66.29 | 520600 |
| 2023-10-12 | -75.49 | $65.50 | 395114 |
| 2023-10-11 | -54.52 | $66.87 | 246209 |
| 2023-10-10 | -70.72 | $65.88 | 419422 |
| 2023-10-09 | -70.87 | $65.87 | 380200 |
| 2023-10-06 | -89.10 | $64.70 | 1.1M |
| 2023-10-05 | -88.10 | $65.22 | 403937 |
| 2023-10-04 | -85.21 | $65.40 | 432000 |
| 2023-10-03 | -97.91 | $64.61 | 870246 |
| 2023-10-02 | -98.00 | $65.80 | 432800 |
| 2023-09-29 | -81.96 | $67.06 | 609800 |
| 2023-09-28 | -82.94 | $67.13 | 491000 |
| 2023-09-27 | -94.93 | $66.98 | 1.3M |
| 2023-09-26 | -98.74 | $67.32 | 676801 |
| 2023-09-25 | -100.00 | $67.60 | 440000 |
| 2023-09-22 | -84.22 | $68.89 | 512032 |
| 2023-09-21 | -96.52 | $68.43 | 702100 |
| 2023-09-20 | -91.63 | $69.74 | 289401 |
| 2023-09-19 | -79.74 | $69.60 | 395413 |
| 2023-09-18 | -64.60 | $69.96 | 329230 |
| 2023-09-15 | -74.53 | $69.64 | 304312 |
| 2023-09-14 | -65.22 | $69.94 | 352948 |
| 2023-09-13 | -54.66 | $70.28 | 251400 |
| 2023-09-12 | -59.32 | $70.13 | 208600 |
| 2023-09-11 | -63.98 | $69.98 | 325200 |
| 2023-09-08 | -50.93 | $70.40 | 372700 |
| 2023-09-07 | -59.34 | $70.17 | 363540 |
| 2023-09-06 | -67.17 | $69.91 | 319328 |
| 2023-09-05 | -69.88 | $69.82 | 418400 |
| 2023-09-01 | -45.18 | $70.64 | 402124 |
| 2023-08-31 | -9.04 | $71.84 | 283100 |
| 2023-08-30 | -19.28 | $71.50 | 293734 |
| 2023-08-29 | -15.36 | $71.63 | 394200 |
| 2023-08-28 | -49.88 | $70.89 | 231911 |
| 2023-08-25 | -62.26 | $70.76 | 436300 |
| 2023-08-24 | -66.34 | $70.55 | 304500 |
| 2023-08-23 | -60.41 | $70.97 | 296849 |
| 2023-08-22 | -89.42 | $69.42 | 287424 |
| 2023-08-21 | -96.83 | $69.00 | 1.0M |
| 2023-08-18 | -89.44 | $69.78 | 648700 |
| 2023-08-17 | -96.23 | $69.41 | 511319 |
| 2023-08-16 | -98.08 | $69.76 | 720500 |
| 2023-08-15 | -99.60 | $70.23 | 600400 |
| 2023-08-14 | -89.56 | $70.73 | 678051 |
| 2023-08-11 | -88.76 | $70.77 | 538335 |
| 2023-08-10 | -82.53 | $71.08 | 483700 |
| 2023-08-09 | -64.26 | $71.99 | 301213 |
| 2023-08-08 | -70.68 | $71.67 | 541100 |
| 2023-08-07 | -82.93 | $71.06 | 575800 |
| 2023-08-04 | -73.90 | $71.51 | 1.8M |
| 2023-08-03 | -94.78 | $70.47 | 577900 |
| 2023-08-02 | -82.34 | $71.74 | 607600 |
| 2023-08-01 | -65.39 | $72.45 | 605323 |
| 2023-07-31 | -32.70 | $73.82 | 433800 |
| 2023-07-28 | -38.66 | $73.57 | 332342 |
| 2023-07-27 | -51.31 | $73.04 | 394900 |
| 2023-07-26 | -20.19 | $74.36 | 598634 |
| 2023-07-25 | -24.94 | $74.16 | 687271 |
| 2023-07-24 | -22.80 | $74.25 | 309601 |
| 2023-07-21 | -17.58 | $74.47 | 330000 |
| 2023-07-20 | -22.09 | $74.28 | 608500 |
| 2023-07-19 | -0.48 | $75.19 | 365048 |
| 2023-07-18 | -18.76 | $74.42 | 500764 |
| 2023-07-17 | -25.89 | $74.12 | 444700 |
| 2023-07-14 | -28.50 | $74.01 | 456823 |
| 2023-07-13 | -14.49 | $74.60 | 315200 |
| 2023-07-12 | -32.78 | $73.83 | 670612 |
| 2023-07-11 | -52.26 | $73.01 | 386310 |
| 2023-07-10 | -60.57 | $72.66 | 493000 |
| 2023-07-07 | -66.75 | $72.40 | 595900 |
| 2023-07-06 | -62.71 | $72.57 | 3.8M |
| 2023-07-05 | -81.59 | $73.57 | 576900 |
| 2023-07-03 | -41.29 | $74.38 | 267224 |
| 2023-06-30 | -14.43 | $74.92 | 518731 |
| 2023-06-29 | -53.23 | $74.14 | 510504 |
| 2023-06-28 | -5.97 | $75.09 | 463342 |
| 2023-06-27 | -20.50 | $74.79 | 452821 |
| 2023-06-26 | -14.92 | $74.83 | 791701 |
| 2023-06-23 | -14.11 | $74.85 | 352910 |
| 2023-06-22 | -33.74 | $74.33 | 216525 |
| 2023-06-21 | -2.47 | $75.09 | 481121 |
| 2023-06-20 | -8.64 | $74.94 | 272500 |
| 2023-06-16 | -16.00 | $74.61 | 502558 |
| 2023-06-15 | -9.33 | $74.76 | 822900 |
| 2023-06-14 | -39.56 | $74.08 | 3.6M |
| 2023-06-13 | -60.00 | $73.62 | 456127 |
| 2023-06-12 | -36.89 | $74.14 | 456320 |
| 2023-06-09 | -64.11 | $73.89 | 386848 |
| 2023-06-08 | -63.14 | $74.01 | 481500 |
| 2023-06-07 | -84.86 | $73.25 | 457696 |
| 2023-06-06 | -56.29 | $74.25 | 339700 |
| 2023-06-05 | -66.57 | $73.89 | 1.2M |
| 2023-06-02 | -60.86 | $74.09 | 527428 |
| 2023-06-01 | -52.53 | $74.50 | 488400 |
| 2023-05-31 | -56.78 | $74.41 | 585236 |
| 2023-05-30 | -68.29 | $73.96 | 457144 |
| 2023-05-26 | -84.14 | $73.34 | 315900 |
| 2023-05-25 | -98.14 | $72.80 | 361344 |
| 2023-05-24 | -96.60 | $73.04 | 328100 |
| 2023-05-23 | -89.07 | $73.37 | 455547 |
| 2023-05-22 | -98.26 | $73.24 | 263600 |
| 2023-05-19 | -98.97 | $73.35 | 252600 |
| 2023-05-18 | -98.02 | $73.74 | 296702 |
| 2023-05-17 | -91.77 | $74.19 | 264600 |
| 2023-05-16 | -89.94 | $74.25 | 292645 |
| 2023-05-15 | -98.50 | $74.57 | 377200 |
| 2023-05-12 | -74.14 | $75.25 | 245721 |
| 2023-05-11 | -45.63 | $76.00 | 678100 |
| 2023-05-10 | -70.72 | $75.34 | 220408 |
| 2023-05-09 | -97.38 | $74.64 | 366223 |
| 2023-05-08 | -92.51 | $74.77 | 353300 |
| 2023-05-05 | -61.90 | $75.61 | 230826 |
| 2023-05-04 | -57.02 | $76.04 | 501100 |
| 2023-05-03 | -44.44 | $76.47 | 503714 |
| 2023-05-02 | -52.63 | $76.19 | 512051 |
| 2023-05-01 | -94.74 | $74.75 | 2.2M |
| 2023-04-28 | -38.33 | $76.89 | 384000 |
| 2023-04-27 | -70.38 | $75.97 | 423800 |
| 2023-04-26 | -50.16 | $76.44 | 510638 |
| 2023-04-25 | -31.39 | $77.02 | 351127 |
| 2023-04-24 | -57.28 | $76.22 | 215542 |
| 2023-04-21 | -74.76 | $75.68 | 211400 |
| 2023-04-20 | -69.26 | $75.85 | 267606 |
| 2023-04-19 | -84.47 | $75.38 | 185500 |
| 2023-04-18 | -73.79 | $75.71 | 222114 |
| 2023-04-17 | -86.73 | $75.31 | 1.1M |
| 2023-04-14 | -63.11 | $76.04 | 608948 |
| 2023-04-13 | -44.34 | $76.62 | 300928 |
| 2023-04-12 | -39.81 | $76.76 | 448800 |
| 2023-04-11 | -29.55 | $77.00 | 354200 |
| 2023-04-10 | -29.25 | $77.01 | 388000 |
| 2023-04-06 | -5.92 | $77.78 | 2.0M |
| 2023-04-05 | -2.57 | $77.69 | 1.6M |
| 2023-04-04 | -6.21 | $77.04 | 510925 |
| 2023-04-03 | -4.00 | $76.84 | 945200 |
| 2023-03-31 | -9.00 | $76.64 | 336800 |
| 2023-03-30 | -32.59 | $75.68 | 381300 |
| 2023-03-29 | -30.90 | $75.39 | 406712 |
| 2023-03-28 | -33.97 | $75.23 | 559300 |
| 2023-03-27 | -33.97 | $75.23 | 512821 |
| 2023-03-24 | -8.25 | $76.57 | 192700 |
| 2023-03-23 | -12.52 | $76.33 | 195007 |
| 2023-03-22 | -15.61 | $76.17 | 190354 |
| 2023-03-21 | -28.71 | $75.49 | 2.0M |
| 2023-03-20 | -24.47 | $75.71 | 513983 |
| 2023-03-17 | -15.22 | $76.19 | 215805 |
| 2023-03-16 | -27.75 | $75.54 | 450780 |
| 2023-03-15 | -21.19 | $75.88 | 626708 |
| 2023-03-14 | -43.93 | $74.70 | 495400 |
| 2023-03-13 | -29.67 | $75.44 | 461316 |
| 2023-03-10 | -12.87 | $75.31 | 478845 |
| 2023-03-09 | -70.92 | $73.34 | 239516 |
| 2023-03-08 | -71.11 | $73.33 | 362800 |
| 2023-03-07 | -71.09 | $73.36 | 334300 |
| 2023-03-06 | -73.66 | $73.22 | 260400 |
| 2023-03-03 | -67.80 | $73.68 | 253148 |
| 2023-03-02 | -94.08 | $72.23 | 911934 |
| 2023-03-01 | -97.23 | $72.56 | 484900 |
| 2023-02-28 | -88.29 | $73.49 | 413538 |
| 2023-02-27 | -93.40 | $73.28 | 696314 |
| 2023-02-24 | -93.08 | $73.30 | 979142 |
| 2023-02-23 | -81.60 | $74.03 | 583415 |
| 2023-02-22 | -93.08 | $73.30 | 3.7M |
| 2023-02-21 | -99.21 | $72.91 | 223718 |
| 2023-02-17 | -84.91 | $74.27 | 221307 |
| 2023-02-16 | -97.82 | $73.84 | 347410 |
| 2023-02-15 | -94.48 | $74.77 | 332600 |
| 2023-02-14 | -85.94 | $75.37 | 319631 |
| 2023-02-13 | -87.10 | $75.44 | 469300 |
| 2023-02-10 | -96.54 | $75.03 | 396028 |
| 2023-02-09 | -99.15 | $75.70 | 598418 |
| 2023-02-08 | -81.02 | $76.53 | 585413 |
| 2023-02-07 | -74.05 | $76.31 | 882500 |
| 2023-02-06 | -59.80 | $76.87 | 2.6M |
| 2023-02-03 | -36.20 | $77.45 | 624339 |
| 2023-02-02 | -10.97 | $78.61 | 970149 |
| 2023-02-01 | -5.88 | $78.46 | 460200 |
| 2023-01-31 | -18.56 | $77.70 | 279100 |
| 2023-01-30 | -25.90 | $77.10 | 473321 |
| 2023-01-27 | -20.90 | $77.42 | 356323 |
| 2023-01-26 | -16.69 | $77.69 | 348512 |
| 2023-01-25 | -15.29 | $77.78 | 1.2M |
| 2023-01-24 | -14.82 | $77.81 | 2.2M |
| 2023-01-23 | -29.17 | $76.89 | 437110 |
| 2023-01-20 | -22.93 | $77.29 | 1.7M |
| 2023-01-19 | -9.98 | $78.12 | 1.1M |
| 2023-01-18 | -5.62 | $78.40 | 514200 |
| 2023-01-17 | -17.53 | $76.96 | 3.1M |
| 2023-01-13 | -11.63 | $77.44 | 167948 |
| 2023-01-12 | -4.34 | $77.86 | 479731 |
| 2023-01-11 | -30.85 | $76.52 | 436900 |
| 2023-01-10 | -44.78 | $75.68 | 2.5M |
| 2023-01-09 | -34.33 | $76.31 | 1.6M |
| 2023-01-06 | -40.63 | $75.93 | 303800 |
| 2023-01-05 | -64.84 | $74.47 | 234843 |
| 2023-01-04 | -68.33 | $74.26 | 342430 |
| 2023-01-03 | -83.08 | $73.37 | 444836 |
| 2022-12-30 | -98.51 | $72.44 | 332747 |
| 2022-12-29 | -87.77 | $73.14 | 242118 |
| 2022-12-28 | -99.50 | $72.44 | 477343 |
| 2022-12-27 | -99.47 | $72.79 | 358643 |
| 2022-12-23 | -84.82 | $74.19 | 410229 |
| 2022-12-22 | -65.59 | $75.14 | 550245 |
| 2022-12-21 | -66.60 | $75.09 | 337900 |
| 2022-12-20 | -69.23 | $74.60 | 680147 |
| 2022-12-19 | -41.98 | $75.92 | 659165 |
| 2022-12-16 | -21.07 | $77.12 | 461949 |
| 2022-12-15 | -9.12 | $77.82 | 526813 |
| 2022-12-14 | -12.22 | $77.63 | 456503 |
| 2022-12-13 | -15.12 | $77.32 | 321600 |
| 2022-12-12 | -21.27 | $76.56 | 512400 |
| 2022-12-09 | -20.74 | $76.60 | 441600 |
| 2022-12-08 | -3.11 | $77.91 | 289445 |
| 2022-12-07 | -1.06 | $78.06 | 577823 |
| 2022-12-06 | -2.40 | $76.73 | 383623 |
| 2022-12-05 | -10.00 | $76.03 | 1.2M |
| 2022-12-02 | -0.54 | $76.90 | 204234 |
| 2022-12-01 | -0.71 | $76.13 | 570430 |
| 2022-11-30 | -5.75 | $74.63 | 669600 |
| 2022-11-29 | -16.71 | $73.83 | 410400 |
| 2022-11-28 | -8.08 | $74.46 | 382500 |
| 2022-11-25 | -1.14 | $74.67 | 120500 |
| 2022-11-23 | -1.43 | $74.65 | 471100 |
| 2022-11-22 | -3.01 | $73.56 | 357800 |
| 2022-11-21 | -13.80 | $72.56 | 464100 |
| 2022-11-18 | -11.32 | $72.55 | 312702 |
| 2022-11-17 | -7.84 | $72.79 | 399980 |
| 2022-11-16 | -1.31 | $73.24 | 519800 |
| 2022-11-15 | -1.94 | $72.01 | 621200 |
| 2022-11-14 | -12.25 | $70.81 | 265600 |
| 2022-11-11 | -4.62 | $71.19 | 303914 |
| 2022-11-10 | -2.13 | $71.04 | 719300 |
| 2022-11-09 | -61.09 | $68.16 | 353413 |
| 2022-11-08 | -58.60 | $68.27 | 591965 |
| 2022-11-07 | -72.35 | $67.77 | 278857 |
| 2022-11-04 | -61.54 | $68.29 | 438604 |
| 2022-11-03 | -55.39 | $68.80 | 305700 |
| 2022-11-02 | -57.00 | $69.11 | 825742 |
| 2022-11-01 | -51.05 | $69.48 | 1.3M |
| 2022-10-31 | -65.31 | $69.00 | 275846 |
| 2022-10-28 | -58.67 | $69.49 | 269800 |
| 2022-10-27 | -56.50 | $69.65 | 458400 |
| 2022-10-26 | -64.50 | $69.06 | 546544 |
| 2022-10-25 | -72.76 | $68.45 | 454100 |
| 2022-10-24 | -94.44 | $66.85 | 677805 |
| 2022-10-21 | -91.96 | $67.15 | 486036 |
| 2022-10-20 | -99.57 | $67.71 | 667600 |
| 2022-10-19 | -98.38 | $68.71 | 525600 |
| 2022-10-18 | -88.06 | $69.85 | 619400 |
| 2022-10-17 | -90.10 | $69.71 | 453400 |
| 2022-10-14 | -93.78 | $69.47 | 494200 |
| 2022-10-13 | -81.86 | $70.32 | 720063 |
| 2022-10-12 | -92.17 | $70.38 | 1.2M |
| 2022-10-11 | -92.00 | $70.41 | 632400 |
| 2022-10-10 | -97.02 | $70.11 | 271333 |
| 2022-10-07 | -94.17 | $71.25 | 607700 |
| 2022-10-06 | -79.53 | $72.18 | 668400 |
| 2022-10-05 | -78.16 | $72.28 | 595000 |
| 2022-10-04 | -65.05 | $73.12 | 863000 |
| 2022-10-03 | -68.33 | $72.91 | 703727 |
| 2022-09-30 | -84.54 | $71.95 | 556900 |
| 2022-09-29 | -78.47 | $72.37 | 349003 |
| 2022-09-28 | -76.64 | $72.88 | 697209 |
| 2022-09-27 | -98.87 | $70.98 | 799200 |
| 2022-09-26 | -97.08 | $72.71 | 840300 |
| 2022-09-23 | -90.80 | $74.31 | 893403 |
| 2022-09-22 | -94.75 | $74.20 | 456413 |
| 2022-09-21 | -82.42 | $75.69 | 395500 |
| 2022-09-20 | -93.96 | $75.04 | 285570 |
| 2022-09-19 | -88.89 | $75.93 | 185611 |
| 2022-09-16 | -92.53 | $75.75 | 241218 |
| 2022-09-15 | -88.25 | $76.12 | 249300 |
| 2022-09-14 | -83.17 | $76.44 | 393900 |
| 2022-09-13 | -90.27 | $76.02 | 643933 |
| 2022-09-12 | -90.16 | $76.37 | 562400 |
| 2022-09-09 | -84.02 | $76.80 | 190730 |
| 2022-09-08 | -87.12 | $76.61 | 245654 |
| 2022-09-07 | -82.67 | $76.98 | 192600 |
| 2022-09-06 | -98.93 | $75.76 | 558500 |
| 2022-09-02 | -86.71 | $77.31 | 235800 |
| 2022-09-01 | -88.92 | $77.16 | 421416 |
| 2022-08-31 | -98.65 | $78.39 | 352100 |
| 2022-08-30 | -87.63 | $79.24 | 255200 |
| 2022-08-29 | -91.06 | $79.11 | 193100 |
| 2022-08-26 | -75.48 | $79.93 | 357001 |
| 2022-08-25 | -74.71 | $79.97 | 234300 |
| 2022-08-24 | -95.82 | $78.86 | 250215 |
| 2022-08-23 | -93.66 | $79.32 | 436200 |
| 2022-08-22 | -98.28 | $79.32 | 289005 |
| 2022-08-19 | -94.82 | $79.87 | 292200 |
| 2022-08-18 | -89.39 | $81.12 | 184826 |
| 2022-08-17 | -94.06 | $80.89 | 488500 |
| 2022-08-16 | -53.03 | $81.89 | 441214 |
| 2022-08-15 | -46.65 | $81.95 | 330100 |
| 2022-08-12 | -43.78 | $82.07 | 217036 |
| 2022-08-11 | -70.57 | $80.95 | 283700 |
| 2022-08-10 | -32.16 | $82.53 | 615100 |
| 2022-08-09 | -35.31 | $82.23 | 170400 |
| 2022-08-08 | -29.39 | $82.51 | 472200 |
| 2022-08-05 | -42.28 | $81.90 | 103800 |
| 2022-08-04 | -9.29 | $83.43 | 356400 |
| 2022-08-03 | -9.68 | $83.41 | 242818 |
| 2022-08-02 | -34.19 | $82.17 | 267800 |
| 2022-08-01 | -4.29 | $83.52 | 299300 |
| 2022-07-29 | -14.55 | $83.01 | 331600 |
| 2022-07-28 | -14.86 | $82.68 | 396448 |
| 2022-07-27 | -27.05 | $82.03 | 393792 |
| 2022-07-26 | -25.00 | $81.96 | 265216 |
| 2022-07-25 | -27.52 | $81.82 | 223627 |
| 2022-07-22 | -11.87 | $82.69 | 231223 |
| 2022-07-21 | -4.52 | $81.59 | 360600 |
| 2022-07-20 | -27.60 | $80.44 | 487200 |
| 2022-07-19 | -30.02 | $80.21 | 727935 |
| 2022-07-18 | -29.30 | $80.24 | 336900 |
| 2022-07-15 | -10.96 | $80.89 | 162926 |
| 2022-07-14 | -21.16 | $80.29 | 205700 |
| 2022-07-13 | -5.59 | $81.07 | 554243 |
| 2022-07-12 | -22.95 | $80.20 | 339200 |
| 2022-07-11 | -29.14 | $79.89 | 316900 |
| 2022-07-08 | -46.71 | $79.01 | 220000 |
| 2022-07-07 | -38.30 | $79.53 | 399715 |
| 2022-07-06 | -34.36 | $79.95 | 279950 |
| 2022-07-05 | -20.00 | $80.74 | 412011 |
| 2022-07-01 | -24.55 | $80.49 | 477119 |
| 2022-06-30 | -44.95 | $79.72 | 288509 |
| 2022-06-29 | -57.52 | $79.25 | 466400 |
| 2022-06-28 | -69.64 | $78.42 | 203826 |
| 2022-06-27 | -74.78 | $78.32 | 451700 |
| 2022-06-24 | -63.82 | $79.18 | 306100 |
| 2022-06-23 | -59.36 | $79.53 | 572829 |
| 2022-06-22 | -67.90 | $78.86 | 496400 |
| 2022-06-21 | -85.48 | $77.48 | 378100 |
| 2022-06-17 | -68.92 | $78.78 | 249401 |
| 2022-06-16 | -70.70 | $78.64 | 301138 |
| 2022-06-15 | -80.74 | $78.07 | 447636 |
| 2022-06-14 | -97.23 | $76.82 | 506609 |
| 2022-06-13 | -90.47 | $77.45 | 549033 |
| 2022-06-10 | -87.35 | $79.84 | 400200 |
| 2022-06-09 | -88.04 | $80.51 | 226000 |
| 2022-06-08 | -83.25 | $80.71 | 356400 |
| 2022-06-07 | -66.03 | $81.43 | 318100 |
| 2022-06-06 | -67.18 | $80.69 | 280600 |
| 2022-06-03 | -45.49 | $81.82 | 263031 |
| 2022-06-02 | -40.69 | $82.07 | 300600 |
| 2022-06-01 | -39.35 | $82.14 | 277431 |
| 2022-05-31 | -30.52 | $82.60 | 281129 |
| 2022-05-27 | -9.02 | $83.72 | 290518 |
| 2022-05-26 | -10.14 | $83.32 | 253616 |
| 2022-05-25 | -12.06 | $83.50 | 512660 |
| 2022-05-24 | -32.02 | $82.95 | 462739 |
| 2022-05-23 | -62.36 | $81.34 | 468642 |
| 2022-05-20 | -49.92 | $82.12 | 351800 |
| 2022-05-19 | -61.72 | $81.38 | 529106 |
| 2022-05-18 | -65.39 | $81.15 | 785500 |
| 2022-05-17 | -81.66 | $80.13 | 454916 |
| 2022-05-16 | -70.97 | $80.80 | 282638 |
| 2022-05-13 | -71.61 | $80.76 | 234631 |
| 2022-05-12 | -62.19 | $81.71 | 573114 |
| 2022-05-11 | -64.15 | $81.69 | 454500 |
| 2022-05-10 | -78.53 | $80.65 | 522329 |
| 2022-05-09 | -86.50 | $80.03 | 501300 |
| 2022-05-06 | -97.53 | $79.70 | 264400 |
| 2022-05-05 | -91.56 | $80.78 | 524237 |
| 2022-05-04 | -77.94 | $82.94 | 1.9M |
| 2022-05-03 | -90.12 | $82.11 | 393624 |
| 2022-05-02 | -96.82 | $81.44 | 595519 |
| 2022-04-29 | -99.89 | $82.65 | 170607 |
| 2022-04-28 | -90.37 | $83.91 | 278410 |
| 2022-04-27 | -92.36 | $83.73 | 2.9M |
| 2022-04-26 | -81.06 | $84.75 | 556331 |
| 2022-04-25 | -84.16 | $84.47 | 444919 |
| 2022-04-22 | -96.01 | $83.40 | 243015 |
| 2022-04-21 | -93.02 | $83.67 | 586309 |
| 2022-04-20 | -82.61 | $84.61 | 518300 |
| 2022-04-19 | -97.23 | $83.29 | 528800 |
| 2022-04-18 | -99.39 | $83.89 | 518100 |
| 2022-04-14 | -98.21 | $84.77 | 234300 |
| 2022-04-13 | -90.76 | $86.14 | 477807 |
| 2022-04-12 | -96.97 | $85.71 | 699822 |
| 2022-04-11 | -94.95 | $85.85 | 727200 |
| 2022-04-08 | -93.52 | $87.09 | 295100 |
| 2022-04-07 | -88.96 | $88.24 | 735700 |
| 2022-04-06 | -80.69 | $88.92 | 597405 |
| 2022-04-05 | -88.33 | $89.65 | 511700 |
| 2022-04-04 | -44.93 | $91.64 | 381138 |
| 2022-04-01 | -52.97 | $91.91 | 387738 |
| 2022-03-31 | -61.25 | $91.69 | 270532 |
| 2022-03-30 | -64.13 | $91.50 | 552400 |
| 2022-03-29 | -69.15 | $91.17 | 3.9M |
| 2022-03-28 | -83.75 | $90.43 | 277743 |
| 2022-03-25 | -95.34 | $89.51 | 166345 |
| 2022-03-24 | -86.04 | $90.61 | 277521 |
| 2022-03-23 | -84.04 | $90.76 | 265739 |
| 2022-03-22 | -98.54 | $89.67 | 1.6M |
| 2022-03-21 | -89.31 | $90.48 | 428200 |
| 2022-03-18 | -63.19 | $92.41 | 424229 |
| 2022-03-17 | -73.75 | $91.63 | 304142 |
| 2022-03-16 | -79.16 | $91.23 | 770906 |
| 2022-03-15 | -92.07 | $90.35 | 1.7M |
| 2022-03-14 | -99.32 | $89.82 | 372700 |
| 2022-03-11 | -91.57 | $91.65 | 153600 |
| 2022-03-10 | -92.58 | $91.59 | 577200 |
| 2022-03-09 | -98.59 | $92.87 | 352200 |
| 2022-03-08 | -86.65 | $93.38 | 584500 |
| 2022-03-07 | -72.36 | $94.20 | 779400 |
| 2022-03-04 | -45.48 | $95.27 | 193811 |
| 2022-03-03 | -74.24 | $94.29 | 657200 |
| 2022-03-02 | -89.59 | $93.73 | 412106 |
| 2022-03-01 | -48.10 | $96.24 | 585905 |
| 2022-02-28 | -56.69 | $95.72 | 291600 |
| 2022-02-25 | -80.99 | $94.25 | 209000 |
| 2022-02-24 | -87.60 | $93.85 | 359508 |
| 2022-02-23 | -92.23 | $93.57 | 241200 |
| 2022-02-22 | -73.78 | $94.77 | 153600 |
| 2022-02-18 | -76.74 | $94.70 | 175500 |
| 2022-02-17 | -85.32 | $94.11 | 181432 |
| 2022-02-16 | -90.55 | $93.75 | 339535 |
| 2022-02-15 | -98.61 | $93.59 | 280100 |
| 2022-02-14 | -93.29 | $94.42 | 214046 |
| 2022-02-11 | -79.83 | $95.23 | 285900 |
| 2022-02-10 | -99.19 | $94.49 | 251300 |
| 2022-02-09 | -95.56 | $95.87 | 244643 |
| 2022-02-08 | -100.00 | $95.65 | 2.9M |
| 2022-02-07 | -90.42 | $96.27 | 392935 |
| 2022-02-04 | -92.42 | $96.22 | 359615 |
| 2022-02-03 | -87.04 | $97.52 | 460221 |
| 2022-02-02 | -82.13 | $98.32 | 347900 |
| 2022-02-01 | -86.17 | $98.18 | 557100 |
| 2022-01-31 | -81.32 | $98.53 | 401335 |
| 2022-01-28 | -82.68 | $98.73 | 269200 |
| 2022-01-27 | -84.89 | $98.60 | 664200 |
| 2022-01-26 | -98.98 | $97.77 | 3.9M |
| 2022-01-25 | -88.78 | $98.55 | 245600 |
| 2022-01-24 | -82.94 | $98.92 | 718411 |
| 2022-01-21 | -70.93 | $99.68 | 216534 |
| 2022-01-20 | -90.34 | $98.47 | 165441 |
| 2022-01-19 | -90.80 | $98.44 | 1.4M |
| 2022-01-18 | -100.00 | $97.84 | 459800 |
| 2022-01-14 | -96.24 | $99.22 | 345439 |
| 2022-01-13 | -72.99 | $100.58 | 296440 |
| 2022-01-12 | -81.54 | $100.08 | 1.6M |
| 2022-01-11 | -80.00 | $100.17 | 334638 |
| 2022-01-10 | -88.42 | $99.71 | 579220 |
| 2022-01-07 | -93.10 | $99.60 | 240600 |
| 2022-01-06 | -90.69 | $100.26 | 319940 |
| 2022-01-05 | -95.82 | $100.32 | 652600 |
| 2022-01-04 | -90.86 | $100.81 | 426300 |
| 2022-01-03 | -98.33 | $101.14 | 937731 |
| 2021-12-31 | -84.80 | $102.92 | 1.9M |
| 2021-12-30 | -85.46 | $102.89 | 163721 |
| 2021-12-29 | -94.27 | $102.49 | 312600 |
| 2021-12-28 | -91.25 | $103.33 | 153926 |
| 2021-12-27 | -86.47 | $103.51 | 168000 |
| 2021-12-23 | -89.66 | $103.39 | 158236 |
| 2021-12-22 | -46.88 | $104.29 | 166705 |
| 2021-12-21 | -56.66 | $103.75 | 188900 |
| 2021-12-20 | -48.59 | $104.18 | 175600 |
| 2021-12-17 | -40.53 | $104.61 | 134705 |
| 2021-12-16 | -54.03 | $103.89 | 207900 |
| 2021-12-15 | -46.90 | $104.27 | 181300 |
| 2021-12-14 | -43.53 | $104.45 | 177500 |
| 2021-12-13 | -36.59 | $104.82 | 239600 |
| 2021-12-10 | -53.66 | $103.91 | 199330 |
| 2021-12-09 | -54.78 | $103.85 | 505209 |
| 2021-12-08 | -56.29 | $103.77 | 358000 |
| 2021-12-07 | -31.89 | $105.07 | 446708 |
| 2021-12-06 | -25.14 | $105.43 | 478100 |
| 2021-12-03 | -6.75 | $106.41 | 1.4M |
| 2021-12-02 | -20.42 | $105.22 | 1.0M |
| 2021-12-01 | -26.11 | $104.95 | 1.8M |
| 2021-11-30 | -30.53 | $104.74 | 607600 |
| 2021-11-29 | -45.89 | $104.01 | 182400 |
| 2021-11-26 | -42.53 | $104.17 | 123321 |
| 2021-11-24 | -75.16 | $102.62 | 455721 |
| 2021-11-23 | -98.74 | $101.50 | 136100 |
| 2021-11-22 | -76.68 | $102.77 | 456237 |
| 2021-11-19 | -51.35 | $103.90 | 4.1M |
| 2021-11-18 | -68.03 | $103.02 | 125664 |
| 2021-11-17 | -68.29 | $102.68 | 144828 |
| 2021-11-16 | -81.71 | $101.99 | 239500 |
| 2021-11-15 | -76.46 | $102.26 | 180439 |
| 2021-11-12 | -51.75 | $103.53 | 118900 |
| 2021-11-11 | -44.94 | $103.88 | 127940 |
| 2021-11-10 | -39.30 | $104.17 | 257945 |
| 2021-11-09 | -9.53 | $105.70 | 375700 |
| 2021-11-08 | -11.01 | $104.86 | 228900 |
| 2021-11-05 | -4.70 | $105.12 | 258116 |
| 2021-11-04 | -16.58 | $103.78 | 461434 |
| 2021-11-03 | -38.19 | $102.92 | 241100 |
| 2021-11-02 | -18.59 | $103.70 | 218112 |
| 2021-11-01 | -28.89 | $103.29 | 236900 |
| 2021-10-29 | -14.82 | $103.85 | 262417 |
| 2021-10-28 | -16.58 | $103.78 | 224300 |
| 2021-10-27 | -8.29 | $104.11 | 206300 |
| 2021-10-26 | -16.85 | $102.78 | 154147 |
| 2021-10-25 | -46.60 | $101.95 | 155944 |
| 2021-10-22 | -59.07 | $102.04 | 240947 |
| 2021-10-21 | -83.91 | $101.16 | 170200 |
| 2021-10-20 | -85.33 | $101.27 | 253934 |
| 2021-10-19 | -77.42 | $101.86 | 219800 |
| 2021-10-18 | -59.68 | $102.96 | 179742 |
| 2021-10-15 | -61.94 | $102.82 | 124500 |
| 2021-10-14 | -55.65 | $103.21 | 278319 |
| 2021-10-13 | -62.42 | $102.79 | 296809 |
| 2021-10-12 | -79.03 | $101.76 | 413019 |
| 2021-10-11 | -99.19 | $100.51 | 306504 |
| 2021-10-08 | -97.72 | $100.67 | 542400 |
| 2021-10-07 | -97.38 | $101.46 | 420711 |
| 2021-10-06 | -91.67 | $102.26 | 318500 |
| 2021-10-05 | -97.92 | $101.96 | 240600 |
| 2021-10-04 | -84.30 | $102.74 | 304001 |
| 2021-10-01 | -79.57 | $102.96 | 499947 |
| 2021-09-30 | -93.12 | $102.33 | 520400 |
| 2021-09-29 | -94.10 | $102.51 | 238800 |
| 2021-09-28 | -99.07 | $102.41 | 277016 |
| 2021-09-27 | -82.84 | $104.15 | 342200 |
| 2021-09-24 | -75.58 | $104.37 | 224000 |
| 2021-09-23 | -54.46 | $105.01 | 307332 |
| 2021-09-22 | 0.00 | $106.66 | 227300 |
| 2021-09-21 | -16.50 | $106.11 | 255114 |
| 2021-09-20 | -19.19 | $106.03 | 254100 |
| 2021-09-17 | -42.42 | $105.34 | 272500 |
| 2021-09-16 | -27.95 | $105.77 | 384639 |
| 2021-09-15 | -20.20 | $106.00 | 174307 |
| 2021-09-14 | -9.76 | $106.31 | 291800 |
| 2021-09-13 | -19.74 | $105.46 | 243441 |
| 2021-09-10 | -39.47 | $105.01 | 316400 |
| 2021-09-09 | -9.74 | $105.65 | 501100 |
| 2021-09-08 | -51.46 | $104.50 | 214010 |
| 2021-09-07 | -74.45 | $103.87 | 544800 |
| 2021-09-03 | -43.07 | $104.73 | 610700 |
| 2021-09-02 | -19.71 | $105.37 | 245244 |
| 2021-09-01 | -40.69 | $105.05 | 171600 |
| 2021-08-31 | -43.87 | $105.23 | 521230 |
| 2021-08-30 | -31.06 | $105.70 | 288239 |
| 2021-08-27 | -38.96 | $105.41 | 162800 |
| 2021-08-26 | -58.31 | $104.70 | 144826 |
| 2021-08-25 | -60.22 | $104.63 | 236000 |
| 2021-08-24 | -45.50 | $105.17 | 237400 |
| 2021-08-23 | -29.16 | $105.77 | 215200 |
| 2021-08-20 | -29.43 | $105.76 | 257900 |
| 2021-08-19 | -34.06 | $105.59 | 179510 |
| 2021-08-18 | -49.05 | $105.04 | 263000 |
| 2021-08-17 | -50.68 | $104.98 | 143100 |
| 2021-08-16 | -50.51 | $105.12 | 341300 |
| 2021-08-13 | -56.60 | $104.88 | 300220 |
| 2021-08-12 | -85.28 | $103.75 | 217714 |
| 2021-08-11 | -88.83 | $103.61 | 207500 |
| 2021-08-10 | -100.00 | $103.50 | 204739 |
| 2021-08-09 | -79.51 | $103.85 | 266312 |
| 2021-08-06 | -63.66 | $104.50 | 243300 |
| 2021-08-05 | -30.49 | $105.86 | 207900 |
| 2021-08-04 | -15.85 | $106.46 | 254028 |
| 2021-08-03 | -20.73 | $106.26 | 239335 |
| 2021-08-02 | -25.12 | $106.08 | 232735 |
| 2021-07-30 | -28.87 | $105.86 | 176000 |
| 2021-07-29 | -33.91 | $105.55 | 208000 |
| 2021-07-28 | -24.57 | $105.98 | 182000 |
| 2021-07-27 | -27.99 | $105.80 | 673400 |
| 2021-07-26 | -44.35 | $104.99 | 265825 |
| 2021-07-23 | -32.33 | $105.29 | 301032 |
| 2021-07-22 | -25.93 | $105.65 | 261900 |
| 2021-07-21 | -38.90 | $104.92 | 335300 |
| 2021-07-20 | -22.02 | $105.87 | 247803 |
| 2021-07-19 | -4.89 | $106.34 | 494997 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
18.70
2026-07-16
Close Price
$67.38
Vol: 631015
Average Directional Index - Detailed Analysis
Minimum
6.79
Average
21.89
Maximum
66.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 18.70 | $67.38 | 631015 |
| 2026-07-15 | 18.23 | $67.39 | 804942 |
| 2026-07-14 | 17.83 | $67.20 | 1.1M |
| 2026-07-13 | 17.34 | $67.07 | 844928 |
| 2026-07-10 | 16.76 | $67.48 | 940151 |
| 2026-07-09 | 16.33 | $67.54 | 891603 |
| 2026-07-08 | 15.95 | $67.48 | 841617 |
| 2026-07-07 | 15.31 | $67.64 | 984013 |
| 2026-07-06 | 14.88 | $68.35 | 541600 |
| 2026-07-02 | 14.82 | $68.42 | 826834 |
| 2026-07-01 | 14.83 | $68.35 | 445000 |
| 2026-06-30 | 14.82 | $68.93 | 609625 |
| 2026-06-29 | 15.56 | $69.60 | 464310 |
| 2026-06-26 | 15.77 | $69.48 | 640411 |
| 2026-06-25 | 16.12 | $69.50 | 588300 |
| 2026-06-24 | 16.24 | $69.49 | 694900 |
| 2026-06-23 | 16.52 | $68.84 | 442024 |
| 2026-06-22 | 17.38 | $68.71 | 579200 |
| 2026-06-18 | 18.11 | $69.09 | 423919 |
| 2026-06-17 | 18.75 | $68.78 | 613333 |
| 2026-06-16 | 19.70 | $68.88 | 558141 |
| 2026-06-15 | 20.60 | $68.62 | 309650 |
| 2026-06-12 | 21.45 | $68.63 | 745135 |
| 2026-06-11 | 22.10 | $68.76 | 895753 |
| 2026-06-10 | 22.78 | $67.94 | 378829 |
| 2026-06-09 | 22.86 | $68.15 | 419939 |
| 2026-06-08 | 22.84 | $67.79 | 563903 |
| 2026-06-05 | 22.82 | $68.05 | 416800 |
| 2026-06-04 | 22.97 | $68.48 | 342019 |
| 2026-06-03 | 23.43 | $68.35 | 717049 |
| 2026-06-02 | 23.69 | $68.56 | 1.5M |
| 2026-06-01 | 24.22 | $68.47 | 658035 |
| 2026-05-29 | 24.77 | $68.75 | 547813 |
| 2026-05-28 | 25.92 | $68.67 | 503960 |
| 2026-05-27 | 26.98 | $68.37 | 565100 |
| 2026-05-26 | 27.83 | $68.21 | 425700 |
| 2026-05-22 | 28.68 | $67.90 | 803139 |
| 2026-05-21 | 29.00 | $67.61 | 797502 |
| 2026-05-20 | 29.00 | $67.38 | 1.0M |
| 2026-05-19 | 28.78 | $66.65 | 889859 |
| 2026-05-18 | 27.75 | $67.10 | 953715 |
| 2026-05-15 | 26.91 | $67.23 | 658900 |
| 2026-05-14 | 26.14 | $68.05 | 425800 |
| 2026-05-13 | 25.92 | $67.99 | 482700 |
| 2026-05-12 | 25.29 | $68.06 | 391853 |
| 2026-05-11 | 24.77 | $68.43 | 397819 |
| 2026-05-08 | 24.54 | $68.77 | 406610 |
| 2026-05-07 | 24.54 | $68.40 | 506400 |
| 2026-05-06 | 24.54 | $68.77 | 436000 |
| 2026-05-05 | 24.77 | $68.25 | 559647 |
| 2026-05-04 | 24.27 | $67.89 | 984400 |
| 2026-05-01 | 23.47 | $68.31 | 1.0M |
| 2026-04-30 | 22.87 | $68.36 | 612320 |
| 2026-04-29 | 22.42 | $68.34 | 697100 |
| 2026-04-28 | 21.93 | $68.87 | 400800 |
| 2026-04-27 | 21.67 | $68.83 | 327425 |
| 2026-04-24 | 21.56 | $69.14 | 1.5M |
| 2026-04-23 | 21.51 | $69.04 | 678648 |
| 2026-04-22 | 21.47 | $69.23 | 380200 |
| 2026-04-21 | 21.78 | $69.04 | 582134 |
| 2026-04-20 | 22.01 | $69.41 | 697648 |
| 2026-04-17 | 22.41 | $69.42 | 511706 |
| 2026-04-16 | 22.96 | $68.89 | 474239 |
| 2026-04-15 | 23.34 | $69.31 | 397400 |
| 2026-04-14 | 24.07 | $69.45 | 412936 |
| 2026-04-13 | 24.84 | $69.12 | 352102 |
| 2026-04-10 | 25.31 | $68.91 | 462930 |
| 2026-04-09 | 25.68 | $69.08 | 671928 |
| 2026-04-08 | 26.06 | $69.11 | 593639 |
| 2026-04-07 | 26.59 | $68.85 | 864800 |
| 2026-04-06 | 26.47 | $68.82 | 1.1M |
| 2026-04-02 | 26.59 | $68.88 | 1.9M |
| 2026-04-01 | 26.69 | $68.51 | 1.7M |
| 2026-03-31 | 26.64 | $68.78 | 1.5M |
| 2026-03-30 | 26.77 | $68.53 | 817373 |
| 2026-03-27 | 26.52 | $67.78 | 1.1M |
| 2026-03-26 | 25.47 | $68.16 | 718200 |
| 2026-03-25 | 24.59 | $68.74 | 1.0M |
| 2026-03-24 | 23.98 | $68.25 | 1.8M |
| 2026-03-23 | 22.71 | $68.43 | 1.1M |
| 2026-03-20 | 21.50 | $67.93 | 1.3M |
| 2026-03-19 | 20.24 | $69.22 | 1.1M |
| 2026-03-18 | 19.36 | $68.85 | 792800 |
| 2026-03-17 | 18.56 | $69.24 | 859071 |
| 2026-03-16 | 17.86 | $68.84 | 1.8M |
| 2026-03-13 | 16.84 | $68.38 | 1.3M |
| 2026-03-12 | 15.63 | $68.70 | 1.6M |
| 2026-03-11 | 14.52 | $68.99 | 845300 |
| 2026-03-10 | 13.56 | $69.88 | 2.0M |
| 2026-03-09 | 13.28 | $70.52 | 1.5M |
| 2026-03-06 | 12.98 | $69.98 | 1.2M |
| 2026-03-05 | 12.31 | $70.25 | 925451 |
| 2026-03-04 | 12.00 | $70.62 | 1.9M |
| 2026-03-03 | 12.10 | $70.71 | 1.4M |
| 2026-03-02 | 12.21 | $70.77 | 2.3M |
| 2026-02-27 | 12.83 | $71.53 | 593949 |
| 2026-02-26 | 12.44 | $71.33 | 506041 |
| 2026-02-25 | 12.33 | $71.15 | 533600 |
| 2026-02-24 | 12.27 | $71.16 | 511400 |
| 2026-02-23 | 12.29 | $71.13 | 619800 |
| 2026-02-20 | 12.31 | $71.00 | 1.2M |
| 2026-02-19 | 12.49 | $71.09 | 430434 |
| 2026-02-18 | 12.42 | $71.03 | 453300 |
| 2026-02-17 | 12.24 | $71.20 | 546800 |
| 2026-02-13 | 11.91 | $71.07 | 890059 |
| 2026-02-12 | 11.70 | $70.76 | 951220 |
| 2026-02-11 | 11.80 | $70.08 | 652300 |
| 2026-02-10 | 12.39 | $70.28 | 643303 |
| 2026-02-09 | 12.83 | $69.78 | 518100 |
| 2026-02-06 | 12.98 | $69.77 | 558700 |
| 2026-02-05 | 13.24 | $69.73 | 1.1M |
| 2026-02-04 | 13.47 | $69.17 | 739641 |
| 2026-02-03 | 13.08 | $69.29 | 669044 |
| 2026-02-02 | 12.67 | $69.21 | 972400 |
| 2026-01-30 | 12.34 | $69.64 | 1.0M |
| 2026-01-29 | 12.44 | $69.86 | 960039 |
| 2026-01-28 | 12.53 | $69.86 | 856100 |
| 2026-01-27 | 12.78 | $70.00 | 913321 |
| 2026-01-26 | 13.32 | $70.28 | 574521 |
| 2026-01-23 | 13.79 | $70.07 | 746537 |
| 2026-01-22 | 14.39 | $69.99 | 671800 |
| 2026-01-21 | 14.89 | $69.74 | 1.7M |
| 2026-01-20 | 15.18 | $69.19 | 913445 |
| 2026-01-16 | 14.95 | $69.96 | 952907 |
| 2026-01-15 | 15.62 | $70.27 | 824625 |
| 2026-01-14 | 16.05 | $70.32 | 1.8M |
| 2026-01-13 | 16.74 | $69.97 | 731900 |
| 2026-01-12 | 17.31 | $69.84 | 939600 |
| 2026-01-09 | 17.85 | $69.99 | 1.0M |
| 2026-01-08 | 18.41 | $69.61 | 1.1M |
| 2026-01-07 | 18.52 | $69.89 | 1.2M |
| 2026-01-06 | 18.88 | $69.65 | 742500 |
| 2026-01-05 | 18.59 | $69.68 | 938900 |
| 2026-01-02 | 18.42 | $69.39 | 867731 |
| 2025-12-31 | 18.07 | $69.52 | 1.1M |
| 2025-12-30 | 17.85 | $69.90 | 775300 |
| 2025-12-29 | 17.96 | $70.02 | 690037 |
| 2025-12-26 | 18.16 | $69.87 | 594500 |
| 2025-12-24 | 18.37 | $69.95 | 472233 |
| 2025-12-23 | 18.42 | $69.61 | 574600 |
| 2025-12-22 | 17.93 | $69.50 | 697935 |
| 2025-12-19 | 17.56 | $69.55 | 586100 |
| 2025-12-18 | 17.23 | $69.79 | 495300 |
| 2025-12-17 | 17.06 | $69.78 | 577990 |
| 2025-12-16 | 16.88 | $69.84 | 619800 |
| 2025-12-15 | 16.62 | $69.55 | 665600 |
| 2025-12-12 | 16.49 | $69.51 | 657500 |
| 2025-12-11 | 16.00 | $70.08 | 545000 |
| 2025-12-10 | 16.14 | $70.21 | 822100 |
| 2025-12-09 | 15.90 | $69.91 | 605945 |
| 2025-12-08 | 15.54 | $69.93 | 598645 |
| 2025-12-05 | 15.08 | $70.11 | 647519 |
| 2025-12-04 | 14.87 | $70.34 | 622134 |
| 2025-12-03 | 14.91 | $70.60 | 694800 |
| 2025-12-02 | 15.08 | $70.39 | 639800 |
| 2025-12-01 | 15.02 | $70.34 | 1.2M |
| 2025-11-28 | 15.05 | $71.35 | 755800 |
| 2025-11-26 | 15.63 | $71.58 | 928831 |
| 2025-11-25 | 16.24 | $71.28 | 590301 |
| 2025-11-24 | 16.71 | $71.09 | 499001 |
| 2025-11-21 | 17.49 | $70.65 | 1.4M |
| 2025-11-20 | 17.79 | $70.44 | 663338 |
| 2025-11-19 | 17.93 | $70.24 | 680533 |
| 2025-11-18 | 17.95 | $70.32 | 953146 |
| 2025-11-17 | 17.96 | $70.33 | 678840 |
| 2025-11-14 | 18.04 | $70.19 | 1.5M |
| 2025-11-13 | 18.11 | $70.54 | 741211 |
| 2025-11-12 | 18.52 | $71.02 | 558600 |
| 2025-11-11 | 19.32 | $71.01 | 437900 |
| 2025-11-10 | 20.08 | $70.63 | 552055 |
| 2025-11-07 | 20.53 | $70.63 | 462100 |
| 2025-11-06 | 21.01 | $70.81 | 583000 |
| 2025-11-05 | 21.69 | $70.30 | 945400 |
| 2025-11-04 | 22.28 | $70.83 | 753600 |
| 2025-11-03 | 23.29 | $70.66 | 868400 |
| 2025-10-31 | 24.11 | $71.23 | 1.0M |
| 2025-10-30 | 25.10 | $71.49 | 1.3M |
| 2025-10-29 | 25.95 | $71.95 | 805554 |
| 2025-10-28 | 26.11 | $72.57 | 815539 |
| 2025-10-27 | 25.48 | $72.46 | 620908 |
| 2025-10-24 | 24.94 | $72.24 | 631700 |
| 2025-10-23 | 24.46 | $72.19 | 974343 |
| 2025-10-22 | 23.93 | $72.49 | 732648 |
| 2025-10-21 | 23.08 | $72.41 | 371444 |
| 2025-10-20 | 22.01 | $72.20 | 454324 |
| 2025-10-17 | 21.16 | $71.92 | 487620 |
| 2025-10-16 | 20.41 | $72.06 | 745100 |
| 2025-10-15 | 19.63 | $71.62 | 846050 |
| 2025-10-14 | 18.82 | $71.72 | 786492 |
| 2025-10-13 | 18.20 | $71.46 | 1.3M |
| 2025-10-10 | 17.74 | $71.31 | 843800 |
| 2025-10-09 | 17.31 | $70.67 | 378125 |
| 2025-10-08 | 17.43 | $70.72 | 409100 |
| 2025-10-07 | 17.34 | $70.71 | 447921 |
| 2025-10-06 | 17.44 | $70.52 | 528615 |
| 2025-10-03 | 17.61 | $70.90 | 639300 |
| 2025-10-02 | 17.31 | $71.00 | 1.1M |
| 2025-10-01 | 17.00 | $70.81 | 614300 |
| 2025-09-30 | 16.77 | $70.85 | 1.2M |
| 2025-09-29 | 16.39 | $71.01 | 554500 |
| 2025-09-26 | 16.12 | $70.53 | 1.1M |
| 2025-09-25 | 16.00 | $70.53 | 768100 |
| 2025-09-24 | 16.10 | $70.63 | 618927 |
| 2025-09-23 | 15.91 | $70.90 | 647715 |
| 2025-09-22 | 15.58 | $70.58 | 506428 |
| 2025-09-19 | 15.37 | $70.81 | 516600 |
| 2025-09-18 | 14.98 | $70.91 | 648542 |
| 2025-09-17 | 14.53 | $71.37 | 796251 |
| 2025-09-16 | 13.50 | $71.55 | 435718 |
| 2025-09-15 | 12.61 | $71.50 | 625400 |
| 2025-09-12 | 11.63 | $71.31 | 615004 |
| 2025-09-11 | 10.78 | $71.50 | 709716 |
| 2025-09-10 | 9.78 | $71.09 | 539507 |
| 2025-09-09 | 8.88 | $70.74 | 1.9M |
| 2025-09-08 | 8.19 | $71.00 | 972438 |
| 2025-09-05 | 7.32 | $70.31 | 716348 |
| 2025-09-04 | 6.79 | $69.51 | 1.5M |
| 2025-09-03 | 6.85 | $68.92 | 1.2M |
| 2025-09-02 | 7.16 | $68.28 | 692200 |
| 2025-08-29 | 6.79 | $68.95 | 651421 |
| 2025-08-28 | 7.03 | $69.40 | 612100 |
| 2025-08-27 | 7.29 | $69.09 | 741621 |
| 2025-08-26 | 7.42 | $69.11 | 647509 |
| 2025-08-25 | 7.68 | $69.16 | 662600 |
| 2025-08-22 | 7.94 | $69.31 | 1.0M |
| 2025-08-21 | 8.22 | $68.74 | 921500 |
| 2025-08-20 | 8.23 | $69.09 | 763500 |
| 2025-08-19 | 8.58 | $69.01 | 425300 |
| 2025-08-18 | 8.83 | $68.73 | 664437 |
| 2025-08-15 | 9.02 | $68.91 | 948694 |
| 2025-08-14 | 9.40 | $69.23 | 1.4M |
| 2025-08-13 | 9.69 | $69.63 | 852229 |
| 2025-08-12 | 9.67 | $69.09 | 717710 |
| 2025-08-11 | 10.17 | $69.25 | 489400 |
| 2025-08-08 | 10.28 | $69.16 | 820700 |
| 2025-08-07 | 10.55 | $69.45 | 658400 |
| 2025-08-06 | 10.52 | $69.55 | 1.4M |
| 2025-08-05 | 10.63 | $69.77 | 1.1M |
| 2025-08-04 | 10.09 | $69.53 | 980539 |
| 2025-08-01 | 9.62 | $69.39 | 872848 |
| 2025-07-31 | 9.29 | $68.87 | 706300 |
| 2025-07-30 | 9.16 | $68.77 | 761283 |
| 2025-07-29 | 9.22 | $69.16 | 1.4M |
| 2025-07-28 | 9.29 | $68.21 | 1.0M |
| 2025-07-25 | 9.52 | $68.56 | 885524 |
| 2025-07-24 | 9.77 | $68.22 | 1.3M |
| 2025-07-23 | 9.85 | $68.33 | 1.0M |
| 2025-07-22 | 10.13 | $68.53 | 721603 |
| 2025-07-21 | 10.53 | $68.25 | 807065 |
| 2025-07-18 | 10.86 | $67.76 | 689769 |
| 2025-07-17 | 10.56 | $67.61 | 678900 |
| 2025-07-16 | 10.17 | $67.52 | 1.6M |
| 2025-07-15 | 9.76 | $67.48 | 1.0M |
| 2025-07-14 | 9.65 | $67.83 | 771820 |
| 2025-07-11 | 9.72 | $67.94 | 492061 |
| 2025-07-10 | 9.96 | $68.73 | 473867 |
| 2025-07-09 | 10.31 | $68.68 | 504018 |
| 2025-07-08 | 10.76 | $68.07 | 493647 |
| 2025-07-07 | 10.89 | $68.21 | 723200 |
| 2025-07-03 | 11.26 | $68.88 | 682137 |
| 2025-07-02 | 11.44 | $69.13 | 1.0M |
| 2025-07-01 | 11.60 | $69.40 | 727433 |
| 2025-06-30 | 11.48 | $69.54 | 673423 |
| 2025-06-27 | 11.35 | $68.90 | 527700 |
| 2025-06-26 | 11.41 | $69.20 | 621433 |
| 2025-06-25 | 11.59 | $68.89 | 484300 |
| 2025-06-24 | 11.99 | $68.99 | 993018 |
| 2025-06-23 | 12.41 | $68.47 | 587900 |
| 2025-06-20 | 13.01 | $68.29 | 461411 |
| 2025-06-18 | 13.49 | $68.31 | 752716 |
| 2025-06-17 | 14.15 | $68.23 | 500929 |
| 2025-06-16 | 14.58 | $67.67 | 702500 |
| 2025-06-13 | 15.02 | $68.08 | 558200 |
| 2025-06-12 | 15.54 | $68.71 | 607500 |
| 2025-06-11 | 16.27 | $68.00 | 783739 |
| 2025-06-10 | 16.85 | $67.77 | 1.1M |
| 2025-06-09 | 17.31 | $67.45 | 8.7M |
| 2025-06-06 | 17.51 | $67.34 | 807211 |
| 2025-06-05 | 17.80 | $68.02 | 1.0M |
| 2025-06-04 | 18.46 | $68.08 | 702800 |
| 2025-06-03 | 19.09 | $67.22 | 704300 |
| 2025-06-02 | 19.32 | $67.20 | 751008 |
| 2025-05-30 | 19.41 | $67.93 | 789400 |
| 2025-05-29 | 19.90 | $67.76 | 667440 |
| 2025-05-28 | 20.30 | $67.24 | 556500 |
| 2025-05-27 | 20.38 | $67.53 | 897122 |
| 2025-05-23 | 20.50 | $66.59 | 711800 |
| 2025-05-22 | 19.95 | $66.50 | 882865 |
| 2025-05-21 | 19.15 | $66.09 | 1.0M |
| 2025-05-20 | 18.44 | $67.18 | 718900 |
| 2025-05-19 | 18.11 | $67.62 | 947249 |
| 2025-05-16 | 17.76 | $67.72 | 850923 |
| 2025-05-15 | 17.87 | $67.53 | 549600 |
| 2025-05-14 | 17.57 | $66.95 | 1.1M |
| 2025-05-13 | 17.06 | $67.33 | 477400 |
| 2025-05-12 | 16.66 | $67.53 | 477114 |
| 2025-05-09 | 16.40 | $67.82 | 437104 |
| 2025-05-08 | 16.27 | $67.85 | 1.3M |
| 2025-05-07 | 16.14 | $68.39 | 361900 |
| 2025-05-06 | 16.25 | $68.10 | 452505 |
| 2025-05-05 | 16.05 | $67.92 | 429600 |
| 2025-05-02 | 15.93 | $68.26 | 430612 |
| 2025-05-01 | 16.00 | $68.68 | 496736 |
| 2025-04-30 | 16.26 | $69.37 | 604800 |
| 2025-04-29 | 16.92 | $69.84 | 252349 |
| 2025-04-28 | 17.62 | $69.49 | 324600 |
| 2025-04-25 | 18.13 | $69.15 | 275444 |
| 2025-04-24 | 18.57 | $68.67 | 337736 |
| 2025-04-23 | 18.69 | $67.91 | 417600 |
| 2025-04-22 | 18.82 | $67.33 | 346100 |
| 2025-04-21 | 17.99 | $67.00 | 542449 |
| 2025-04-17 | 17.12 | $68.12 | 402734 |
| 2025-04-16 | 16.57 | $68.53 | 443298 |
| 2025-04-15 | 16.00 | $68.20 | 363749 |
| 2025-04-14 | 15.25 | $67.75 | 578239 |
| 2025-04-11 | 14.21 | $67.35 | 997700 |
| 2025-04-10 | 12.83 | $67.16 | 1.3M |
| 2025-04-09 | 11.75 | $68.82 | 1.6M |
| 2025-04-08 | 10.61 | $67.89 | 7.1M |
| 2025-04-07 | 9.95 | $69.28 | 4.9M |
| 2025-04-04 | 9.90 | $71.25 | 2.1M |
| 2025-04-03 | 9.58 | $70.87 | 933776 |
| 2025-04-02 | 9.53 | $70.66 | 729810 |
| 2025-04-01 | 9.68 | $70.59 | 1.5M |
| 2025-03-31 | 9.66 | $70.42 | 611500 |
| 2025-03-28 | 9.83 | $69.99 | 569000 |
| 2025-03-27 | 10.30 | $69.29 | 755300 |
| 2025-03-26 | 10.15 | $69.47 | 868525 |
| 2025-03-25 | 10.22 | $69.90 | 420900 |
| 2025-03-24 | 10.52 | $69.85 | 375433 |
| 2025-03-21 | 10.90 | $70.43 | 390718 |
| 2025-03-20 | 11.19 | $70.70 | 445658 |
| 2025-03-19 | 11.26 | $70.74 | 784300 |
| 2025-03-18 | 11.78 | $70.35 | 582719 |
| 2025-03-17 | 12.27 | $70.20 | 576900 |
| 2025-03-14 | 12.89 | $69.96 | 487137 |
| 2025-03-13 | 13.17 | $70.12 | 419982 |
| 2025-03-12 | 13.48 | $69.64 | 458808 |
| 2025-03-11 | 14.05 | $70.01 | 812700 |
| 2025-03-10 | 14.69 | $70.57 | 1.3M |
| 2025-03-07 | 14.92 | $70.04 | 465200 |
| 2025-03-06 | 15.31 | $70.24 | 702965 |
| 2025-03-05 | 15.86 | $70.54 | 1.4M |
| 2025-03-04 | 15.98 | $70.98 | 1.5M |
| 2025-03-03 | 15.72 | $71.57 | 1.9M |
| 2025-02-28 | 15.45 | $71.56 | 766343 |
| 2025-02-27 | 15.01 | $70.92 | 719259 |
| 2025-02-26 | 14.77 | $71.32 | 578900 |
| 2025-02-25 | 14.45 | $71.01 | 667533 |
| 2025-02-24 | 14.28 | $70.07 | 1.0M |
| 2025-02-21 | 14.65 | $69.84 | 605600 |
| 2025-02-20 | 15.08 | $69.29 | 903030 |
| 2025-02-19 | 15.70 | $69.06 | 843300 |
| 2025-02-18 | 16.23 | $69.03 | 838148 |
| 2025-02-14 | 16.88 | $69.64 | 482872 |
| 2025-02-13 | 17.53 | $69.26 | 986500 |
| 2025-02-12 | 18.31 | $68.36 | 1.1M |
| 2025-02-11 | 18.40 | $69.08 | 617000 |
| 2025-02-10 | 19.20 | $69.41 | 849500 |
| 2025-02-07 | 20.16 | $69.52 | 1.6M |
| 2025-02-06 | 21.18 | $69.91 | 1.2M |
| 2025-02-05 | 21.98 | $70.00 | 943705 |
| 2025-02-04 | 22.83 | $69.08 | 1.2M |
| 2025-02-03 | 23.48 | $68.86 | 1.1M |
| 2025-01-31 | 24.27 | $68.78 | 821228 |
| 2025-01-30 | 25.07 | $69.16 | 655525 |
| 2025-01-29 | 26.30 | $68.97 | 851046 |
| 2025-01-28 | 27.53 | $69.06 | 601500 |
| 2025-01-27 | 28.63 | $69.21 | 780800 |
| 2025-01-24 | 29.88 | $68.46 | 671049 |
| 2025-01-23 | 30.52 | $68.21 | 1.3M |
| 2025-01-22 | 31.00 | $68.57 | 635021 |
| 2025-01-21 | 31.83 | $68.86 | 793118 |
| 2025-01-17 | 32.78 | $68.30 | 542100 |
| 2025-01-16 | 33.34 | $68.20 | 760842 |
| 2025-01-15 | 33.83 | $67.95 | 679700 |
| 2025-01-14 | 34.15 | $66.90 | 1.6M |
| 2025-01-13 | 33.10 | $66.93 | 603986 |
| 2025-01-10 | 32.03 | $67.09 | 1.3M |
| 2025-01-08 | 30.97 | $67.53 | 603900 |
| 2025-01-07 | 29.89 | $67.43 | 689729 |
| 2025-01-06 | 28.88 | $68.00 | 679000 |
| 2025-01-03 | 28.07 | $68.29 | 489100 |
| 2025-01-02 | 27.37 | $68.52 | 518800 |
| 2024-12-31 | 26.64 | $68.43 | 1.1M |
| 2024-12-30 | 25.90 | $68.71 | 2.3M |
| 2024-12-27 | 25.24 | $68.25 | 876000 |
| 2024-12-26 | 24.43 | $68.74 | 694021 |
| 2024-12-24 | 23.58 | $68.72 | 465200 |
| 2024-12-23 | 22.62 | $68.77 | 722507 |
| 2024-12-20 | 21.82 | $69.15 | 1.9M |
| 2024-12-19 | 21.13 | $68.87 | 1.4M |
| 2024-12-18 | 20.01 | $69.63 | 752600 |
| 2024-12-17 | 19.24 | $70.52 | 615815 |
| 2024-12-16 | 18.87 | $70.46 | 614300 |
| 2024-12-13 | 18.34 | $70.38 | 555900 |
| 2024-12-12 | 17.80 | $70.97 | 510200 |
| 2024-12-11 | 17.57 | $71.65 | 589689 |
| 2024-12-10 | 17.75 | $72.14 | 735212 |
| 2024-12-09 | 18.20 | $72.40 | 489721 |
| 2024-12-06 | 18.89 | $72.84 | 444300 |
| 2024-12-05 | 19.81 | $72.72 | 448300 |
| 2024-12-04 | 20.53 | $72.62 | 658200 |
| 2024-12-03 | 21.22 | $72.01 | 601661 |
| 2024-12-02 | 22.15 | $72.50 | 711600 |
| 2024-11-29 | 23.12 | $72.58 | 311947 |
| 2024-11-27 | 24.33 | $71.98 | 465230 |
| 2024-11-26 | 25.31 | $71.55 | 531100 |
| 2024-11-25 | 25.91 | $71.77 | 688037 |
| 2024-11-22 | 26.65 | $70.30 | 1.2M |
| 2024-11-21 | 26.27 | $70.23 | 530300 |
| 2024-11-20 | 25.88 | $70.32 | 618213 |
| 2024-11-19 | 25.50 | $70.58 | 493825 |
| 2024-11-18 | 25.26 | $70.28 | 534311 |
| 2024-11-15 | 24.72 | $70.14 | 973400 |
| 2024-11-14 | 24.16 | $70.25 | 767307 |
| 2024-11-13 | 23.91 | $70.05 | 589509 |
| 2024-11-12 | 23.63 | $70.55 | 615800 |
| 2024-11-11 | 23.57 | $71.56 | 421638 |
| 2024-11-08 | 23.93 | $71.75 | 767634 |
| 2024-11-07 | 24.36 | $71.08 | 880100 |
| 2024-11-06 | 24.34 | $70.16 | 1.3M |
| 2024-11-05 | 23.71 | $71.57 | 555900 |
| 2024-11-04 | 23.54 | $71.11 | 478830 |
| 2024-11-01 | 23.16 | $70.23 | 629861 |
| 2024-10-31 | 22.74 | $71.19 | 527600 |
| 2024-10-30 | 22.68 | $71.32 | 708200 |
| 2024-10-29 | 22.78 | $71.26 | 489700 |
| 2024-10-28 | 22.19 | $71.16 | 541085 |
| 2024-10-25 | 21.72 | $71.31 | 544500 |
| 2024-10-24 | 21.41 | $71.61 | 887209 |
| 2024-10-23 | 20.99 | $71.24 | 649730 |
| 2024-10-22 | 20.20 | $71.51 | 472237 |
| 2024-10-21 | 19.49 | $71.49 | 471737 |
| 2024-10-18 | 18.83 | $72.60 | 352600 |
| 2024-10-17 | 18.73 | $72.69 | 578166 |
| 2024-10-16 | 18.62 | $73.59 | 507862 |
| 2024-10-15 | 19.07 | $73.30 | 566000 |
| 2024-10-14 | 19.19 | $72.59 | 467121 |
| 2024-10-11 | 18.55 | $72.59 | 477243 |
| 2024-10-10 | 18.06 | $72.73 | 559701 |
| 2024-10-09 | 17.54 | $72.93 | 618900 |
| 2024-10-08 | 17.25 | $73.23 | 403900 |
| 2024-10-07 | 16.95 | $73.09 | 997638 |
| 2024-10-04 | 16.79 | $73.66 | 583900 |
| 2024-10-03 | 16.95 | $74.37 | 618400 |
| 2024-10-02 | 17.69 | $74.93 | 1.9M |
| 2024-10-01 | 18.59 | $75.42 | 959113 |
| 2024-09-30 | 18.91 | $75.17 | 588355 |
| 2024-09-27 | 19.46 | $75.44 | 321426 |
| 2024-09-26 | 19.88 | $75.06 | 450400 |
| 2024-09-25 | 20.58 | $74.97 | 500609 |
| 2024-09-24 | 21.06 | $75.52 | 393637 |
| 2024-09-23 | 21.51 | $75.49 | 464600 |
| 2024-09-20 | 21.92 | $75.64 | 882049 |
| 2024-09-19 | 22.10 | $75.70 | 582735 |
| 2024-09-18 | 22.21 | $75.84 | 755000 |
| 2024-09-17 | 22.00 | $76.48 | 650700 |
| 2024-09-16 | 21.17 | $76.64 | 636823 |
| 2024-09-13 | 20.37 | $76.04 | 791417 |
| 2024-09-12 | 19.78 | $75.78 | 656300 |
| 2024-09-11 | 19.29 | $76.04 | 521863 |
| 2024-09-10 | 18.61 | $75.97 | 578700 |
| 2024-09-09 | 18.00 | $75.60 | 604100 |
| 2024-09-06 | 17.53 | $75.32 | 950400 |
| 2024-09-05 | 17.04 | $75.37 | 586012 |
| 2024-09-04 | 16.87 | $74.88 | 774043 |
| 2024-09-03 | 16.95 | $74.20 | 1.3M |
| 2024-08-30 | 17.33 | $73.73 | 874677 |
| 2024-08-29 | 17.72 | $74.23 | 383050 |
| 2024-08-28 | 17.90 | $74.41 | 405366 |
| 2024-08-27 | 17.78 | $74.62 | 468100 |
| 2024-08-26 | 17.66 | $74.76 | 439755 |
| 2024-08-23 | 17.14 | $74.89 | 470200 |
| 2024-08-22 | 16.62 | $74.39 | 451908 |
| 2024-08-21 | 16.21 | $75.01 | 772004 |
| 2024-08-20 | 15.40 | $74.84 | 550200 |
| 2024-08-19 | 14.69 | $74.40 | 495600 |
| 2024-08-16 | 14.09 | $74.12 | 398438 |
| 2024-08-15 | 13.67 | $73.85 | 577000 |
| 2024-08-14 | 13.35 | $74.25 | 599816 |
| 2024-08-13 | 12.55 | $73.81 | 530722 |
| 2024-08-12 | 11.96 | $73.26 | 465932 |
| 2024-08-09 | 11.57 | $73.05 | 443910 |
| 2024-08-08 | 11.24 | $72.40 | 509400 |
| 2024-08-07 | 11.28 | $72.57 | 918035 |
| 2024-08-06 | 11.12 | $73.12 | 1.0M |
| 2024-08-05 | 10.42 | $74.25 | 1.8M |
| 2024-08-02 | 9.16 | $74.19 | 1.2M |
| 2024-08-01 | 8.13 | $72.63 | 708640 |
| 2024-07-31 | 7.71 | $72.40 | 551200 |
| 2024-07-30 | 7.62 | $71.75 | 424400 |
| 2024-07-29 | 7.93 | $71.60 | 390500 |
| 2024-07-26 | 8.33 | $71.33 | 321317 |
| 2024-07-25 | 8.50 | $70.78 | 447432 |
| 2024-07-24 | 8.45 | $70.31 | 550800 |
| 2024-07-23 | 8.40 | $71.02 | 444810 |
| 2024-07-22 | 8.82 | $71.09 | 443000 |
| 2024-07-19 | 9.26 | $71.24 | 284631 |
| 2024-07-18 | 9.56 | $71.62 | 738000 |
| 2024-07-17 | 9.63 | $72.12 | 405700 |
| 2024-07-16 | 9.56 | $72.07 | 403834 |
| 2024-07-15 | 9.55 | $71.30 | 526300 |
| 2024-07-12 | 9.85 | $71.93 | 489100 |
| 2024-07-11 | 10.16 | $71.62 | 640584 |
| 2024-07-10 | 10.15 | $71.05 | 479128 |
| 2024-07-09 | 10.67 | $70.83 | 426900 |
| 2024-07-08 | 11.19 | $71.10 | 281600 |
| 2024-07-05 | 11.67 | $70.98 | 785800 |
| 2024-07-03 | 12.24 | $70.50 | 326522 |
| 2024-07-02 | 12.57 | $69.68 | 474200 |
| 2024-07-01 | 12.42 | $69.16 | 400533 |
| 2024-06-28 | 12.25 | $70.29 | 484200 |
| 2024-06-27 | 12.76 | $71.27 | 332700 |
| 2024-06-26 | 12.89 | $71.09 | 1.6M |
| 2024-06-25 | 13.16 | $71.85 | 410600 |
| 2024-06-24 | 12.93 | $71.81 | 304017 |
| 2024-06-21 | 12.73 | $71.66 | 310708 |
| 2024-06-20 | 12.51 | $71.60 | 1.9M |
| 2024-06-18 | 12.45 | $72.02 | 374100 |
| 2024-06-17 | 12.16 | $71.50 | 1.2M |
| 2024-06-14 | 12.13 | $72.06 | 698101 |
| 2024-06-13 | 11.63 | $71.71 | 461300 |
| 2024-06-12 | 11.26 | $70.99 | 421615 |
| 2024-06-11 | 10.95 | $70.46 | 262500 |
| 2024-06-10 | 11.31 | $69.94 | 297000 |
| 2024-06-07 | 11.79 | $70.31 | 485900 |
| 2024-06-06 | 12.28 | $71.40 | 432900 |
| 2024-06-05 | 12.05 | $71.48 | 1.3M |
| 2024-06-04 | 11.81 | $71.02 | 612042 |
| 2024-06-03 | 11.76 | $70.42 | 276723 |
| 2024-05-31 | 12.16 | $69.93 | 318200 |
| 2024-05-30 | 12.69 | $69.38 | 278800 |
| 2024-05-29 | 12.81 | $68.80 | 361600 |
| 2024-05-28 | 12.56 | $69.43 | 325307 |
| 2024-05-24 | 12.87 | $70.24 | 268500 |
| 2024-05-23 | 13.47 | $70.03 | 365171 |
| 2024-05-22 | 14.11 | $70.51 | 381300 |
| 2024-05-21 | 14.54 | $70.43 | 235227 |
| 2024-05-20 | 14.80 | $70.17 | 291241 |
| 2024-05-17 | 15.30 | $70.33 | 369479 |
| 2024-05-16 | 15.67 | $70.65 | 447325 |
| 2024-05-15 | 15.78 | $70.80 | 426118 |
| 2024-05-14 | 15.94 | $69.87 | 436648 |
| 2024-05-13 | 16.76 | $69.58 | 1.1M |
| 2024-05-10 | 17.59 | $69.47 | 429429 |
| 2024-05-09 | 18.26 | $69.80 | 351700 |
| 2024-05-08 | 18.97 | $69.58 | 328115 |
| 2024-05-07 | 19.87 | $69.86 | 446000 |
| 2024-05-06 | 20.83 | $69.67 | 435500 |
| 2024-05-03 | 21.60 | $69.37 | 720170 |
| 2024-05-02 | 22.34 | $68.72 | 908100 |
| 2024-05-01 | 22.46 | $68.32 | 520830 |
| 2024-04-30 | 22.61 | $68.17 | 413126 |
| 2024-04-29 | 22.53 | $68.70 | 315730 |
| 2024-04-26 | 22.63 | $68.20 | 435526 |
| 2024-04-25 | 22.51 | $67.85 | 747049 |
| 2024-04-24 | 21.88 | $68.19 | 522644 |
| 2024-04-23 | 21.44 | $68.65 | 518400 |
| 2024-04-22 | 21.16 | $68.59 | 622300 |
| 2024-04-19 | 20.49 | $68.55 | 614807 |
| 2024-04-18 | 19.83 | $68.38 | 511909 |
| 2024-04-17 | 19.02 | $68.66 | 470125 |
| 2024-04-16 | 18.18 | $68.04 | 759700 |
| 2024-04-15 | 16.83 | $68.38 | 625423 |
| 2024-04-12 | 15.61 | $69.43 | 724000 |
| 2024-04-11 | 14.84 | $69.21 | 1.0M |
| 2024-04-10 | 13.94 | $69.45 | 582600 |
| 2024-04-09 | 13.14 | $70.91 | 365644 |
| 2024-04-08 | 13.01 | $70.32 | 433530 |
| 2024-04-05 | 12.43 | $70.26 | 617160 |
| 2024-04-04 | 11.91 | $70.93 | 699400 |
| 2024-04-03 | 11.56 | $70.64 | 650800 |
| 2024-04-02 | 10.85 | $70.64 | 632424 |
| 2024-04-01 | 10.12 | $70.89 | 638000 |
| 2024-03-28 | 9.81 | $72.33 | 760900 |
| 2024-03-27 | 10.21 | $72.36 | 392913 |
| 2024-03-26 | 10.67 | $71.70 | 446900 |
| 2024-03-25 | 10.62 | $71.57 | 370300 |
| 2024-03-22 | 10.65 | $71.93 | 509619 |
| 2024-03-21 | 10.93 | $71.43 | 454400 |
| 2024-03-20 | 10.79 | $71.27 | 731618 |
| 2024-03-19 | 10.47 | $71.16 | 9.0M |
| 2024-03-18 | 10.33 | $70.98 | 861624 |
| 2024-03-15 | 10.07 | $71.21 | 484100 |
| 2024-03-14 | 9.92 | $71.21 | 455847 |
| 2024-03-13 | 9.79 | $72.07 | 907400 |
| 2024-03-12 | 10.29 | $72.30 | 1.7M |
| 2024-03-11 | 10.67 | $72.80 | 4.8M |
| 2024-03-08 | 10.74 | $72.72 | 695938 |
| 2024-03-07 | 10.79 | $72.69 | 777857 |
| 2024-03-06 | 10.83 | $72.68 | 1.3M |
| 2024-03-05 | 10.96 | $72.29 | 841831 |
| 2024-03-04 | 11.27 | $71.52 | 1.0M |
| 2024-03-01 | 11.43 | $71.75 | 2.1M |
| 2024-02-29 | 11.60 | $71.54 | 967400 |
| 2024-02-28 | 12.15 | $71.24 | 1.0M |
| 2024-02-27 | 12.47 | $71.04 | 880108 |
| 2024-02-26 | 12.84 | $71.34 | 799502 |
| 2024-02-23 | 13.27 | $71.60 | 1.0M |
| 2024-02-22 | 13.73 | $70.98 | 1.2M |
| 2024-02-21 | 13.76 | $70.77 | 540500 |
| 2024-02-20 | 13.79 | $71.09 | 409400 |
| 2024-02-16 | 14.02 | $70.97 | 404200 |
| 2024-02-15 | 14.07 | $71.31 | 383300 |
| 2024-02-14 | 14.31 | $70.98 | 439258 |
| 2024-02-13 | 14.22 | $70.55 | 479500 |
| 2024-02-12 | 14.05 | $71.66 | 679246 |
| 2024-02-09 | 14.34 | $71.59 | 1.1M |
| 2024-02-08 | 14.75 | $71.77 | 3.2M |
| 2024-02-07 | 15.21 | $72.30 | 555600 |
| 2024-02-06 | 15.96 | $72.61 | 679100 |
| 2024-02-05 | 16.75 | $72.04 | 966200 |
| 2024-02-02 | 17.58 | $73.21 | 982900 |
| 2024-02-01 | 17.83 | $74.40 | 2.1M |
| 2024-01-31 | 17.39 | $73.56 | 584100 |
| 2024-01-30 | 17.35 | $73.19 | 628271 |
| 2024-01-29 | 17.71 | $72.66 | 594500 |
| 2024-01-26 | 18.30 | $72.04 | 651300 |
| 2024-01-25 | 19.24 | $72.18 | 3.1M |
| 2024-01-24 | 20.24 | $71.65 | 563735 |
| 2024-01-23 | 21.28 | $72.01 | 485800 |
| 2024-01-22 | 22.17 | $72.47 | 1.1M |
| 2024-01-19 | 23.19 | $72.11 | 3.7M |
| 2024-01-18 | 24.16 | $71.94 | 550533 |
| 2024-01-17 | 25.33 | $72.46 | 395700 |
| 2024-01-16 | 26.60 | $72.52 | 669041 |
| 2024-01-12 | 27.79 | $73.68 | 1.1M |
| 2024-01-11 | 28.27 | $73.55 | 501100 |
| 2024-01-10 | 29.00 | $73.16 | 481932 |
| 2024-01-09 | 29.61 | $73.36 | 2.4M |
| 2024-01-08 | 30.39 | $73.44 | 451805 |
| 2024-01-05 | 31.21 | $72.71 | 715300 |
| 2024-01-04 | 32.08 | $73.30 | 740031 |
| 2024-01-03 | 32.68 | $74.11 | 1.0M |
| 2024-01-02 | 33.28 | $74.10 | 752576 |
| 2023-12-29 | 33.42 | $74.58 | 483060 |
| 2023-12-28 | 33.15 | $75.08 | 474104 |
| 2023-12-27 | 32.46 | $75.48 | 693700 |
| 2023-12-26 | 31.74 | $74.37 | 687600 |
| 2023-12-22 | 31.30 | $74.16 | 696700 |
| 2023-12-21 | 30.84 | $74.72 | 850800 |
| 2023-12-20 | 29.96 | $74.94 | 759421 |
| 2023-12-19 | 29.07 | $74.58 | 798400 |
| 2023-12-18 | 28.18 | $74.37 | 1.6M |
| 2023-12-15 | 27.33 | $74.84 | 827400 |
| 2023-12-14 | 26.22 | $74.85 | 1.2M |
| 2023-12-13 | 25.05 | $73.43 | 888300 |
| 2023-12-12 | 24.18 | $71.85 | 592108 |
| 2023-12-11 | 23.80 | $71.46 | 731800 |
| 2023-12-08 | 23.55 | $71.58 | 2.1M |
| 2023-12-07 | 23.12 | $72.09 | 1.2M |
| 2023-12-06 | 22.24 | $72.26 | 522443 |
| 2023-12-05 | 21.32 | $71.57 | 656800 |
| 2023-12-04 | 20.60 | $70.34 | 544300 |
| 2023-12-01 | 20.24 | $70.69 | 463729 |
| 2023-11-30 | 19.86 | $69.83 | 2.4M |
| 2023-11-29 | 19.70 | $70.47 | 2.4M |
| 2023-11-28 | 19.32 | $69.60 | 541543 |
| 2023-11-27 | 19.24 | $69.40 | 557944 |
| 2023-11-24 | 19.26 | $68.64 | 149120 |
| 2023-11-22 | 19.55 | $69.11 | 294608 |
| 2023-11-21 | 19.70 | $68.84 | 375200 |
| 2023-11-20 | 20.03 | $68.83 | 385839 |
| 2023-11-17 | 20.40 | $68.37 | 459561 |
| 2023-11-16 | 20.89 | $68.08 | 593482 |
| 2023-11-15 | 21.59 | $67.34 | 479500 |
| 2023-11-14 | 22.53 | $68.04 | 542312 |
| 2023-11-13 | 23.23 | $66.63 | 356128 |
| 2023-11-10 | 24.26 | $66.75 | 365945 |
| 2023-11-09 | 25.53 | $66.29 | 486105 |
| 2023-11-08 | 26.87 | $67.50 | 326303 |
| 2023-11-07 | 27.76 | $66.78 | 427900 |
| 2023-11-06 | 28.97 | $65.89 | 505500 |
| 2023-11-03 | 30.40 | $66.40 | 635935 |
| 2023-11-02 | 31.81 | $66.07 | 819200 |
| 2023-11-01 | 33.03 | $64.76 | 570339 |
| 2023-10-31 | 33.43 | $63.75 | 604000 |
| 2023-10-30 | 33.60 | $64.00 | 521713 |
| 2023-10-27 | 33.61 | $64.20 | 364332 |
| 2023-10-26 | 33.73 | $64.41 | 467511 |
| 2023-10-25 | 33.85 | $63.75 | 413252 |
| 2023-10-24 | 33.71 | $64.77 | 576000 |
| 2023-10-23 | 33.74 | $64.20 | 657141 |
| 2023-10-20 | 33.58 | $63.42 | 621200 |
| 2023-10-19 | 32.71 | $63.10 | 702204 |
| 2023-10-18 | 31.79 | $64.18 | 2.2M |
| 2023-10-17 | 31.02 | $64.78 | 398948 |
| 2023-10-16 | 30.35 | $65.53 | 320446 |
| 2023-10-13 | 29.95 | $66.29 | 520600 |
| 2023-10-12 | 29.76 | $65.50 | 395114 |
| 2023-10-11 | 29.57 | $66.87 | 246209 |
| 2023-10-10 | 29.73 | $65.88 | 419422 |
| 2023-10-09 | 29.44 | $65.87 | 380200 |
| 2023-10-06 | 28.89 | $64.70 | 1.1M |
| 2023-10-05 | 27.61 | $65.22 | 403937 |
| 2023-10-04 | 26.56 | $65.40 | 432000 |
| 2023-10-03 | 25.44 | $64.61 | 870246 |
| 2023-10-02 | 24.26 | $65.80 | 432800 |
| 2023-09-29 | 23.39 | $67.06 | 609800 |
| 2023-09-28 | 22.84 | $67.13 | 491000 |
| 2023-09-27 | 21.79 | $66.98 | 1.3M |
| 2023-09-26 | 20.90 | $67.32 | 676801 |
| 2023-09-25 | 20.19 | $67.60 | 440000 |
| 2023-09-22 | 19.58 | $68.89 | 512032 |
| 2023-09-21 | 19.32 | $68.43 | 702100 |
| 2023-09-20 | 18.78 | $69.74 | 289401 |
| 2023-09-19 | 19.01 | $69.60 | 395413 |
| 2023-09-18 | 19.05 | $69.96 | 329230 |
| 2023-09-15 | 19.10 | $69.64 | 304312 |
| 2023-09-14 | 19.09 | $69.94 | 352948 |
| 2023-09-13 | 19.23 | $70.28 | 251400 |
| 2023-09-12 | 19.45 | $70.13 | 208600 |
| 2023-09-11 | 19.49 | $69.98 | 325200 |
| 2023-09-08 | 19.54 | $70.40 | 372700 |
| 2023-09-07 | 19.78 | $70.17 | 363540 |
| 2023-09-06 | 19.65 | $69.91 | 319328 |
| 2023-09-05 | 19.50 | $69.82 | 418400 |
| 2023-09-01 | 19.40 | $70.64 | 402124 |
| 2023-08-31 | 19.62 | $71.84 | 283100 |
| 2023-08-30 | 20.52 | $71.50 | 293734 |
| 2023-08-29 | 21.23 | $71.63 | 394200 |
| 2023-08-28 | 21.99 | $70.89 | 231911 |
| 2023-08-25 | 22.38 | $70.76 | 436300 |
| 2023-08-24 | 22.67 | $70.55 | 304500 |
| 2023-08-23 | 23.11 | $70.97 | 296849 |
| 2023-08-22 | 23.59 | $69.42 | 287424 |
| 2023-08-21 | 23.01 | $69.00 | 1.0M |
| 2023-08-18 | 22.17 | $69.78 | 648700 |
| 2023-08-17 | 21.49 | $69.41 | 511319 |
| 2023-08-16 | 20.52 | $69.76 | 720500 |
| 2023-08-15 | 19.66 | $70.23 | 600400 |
| 2023-08-14 | 18.99 | $70.73 | 678051 |
| 2023-08-11 | 18.39 | $70.77 | 538335 |
| 2023-08-10 | 17.84 | $71.08 | 483700 |
| 2023-08-09 | 17.38 | $71.99 | 301213 |
| 2023-08-08 | 17.20 | $71.67 | 541100 |
| 2023-08-07 | 17.01 | $71.06 | 575800 |
| 2023-08-04 | 16.39 | $71.51 | 1.8M |
| 2023-08-03 | 15.73 | $70.47 | 577900 |
| 2023-08-02 | 14.36 | $71.74 | 607600 |
| 2023-08-01 | 13.29 | $72.45 | 605323 |
| 2023-07-31 | 12.59 | $73.82 | 433800 |
| 2023-07-28 | 12.45 | $73.57 | 332342 |
| 2023-07-27 | 11.99 | $73.04 | 394900 |
| 2023-07-26 | 11.50 | $74.36 | 598634 |
| 2023-07-25 | 11.72 | $74.16 | 687271 |
| 2023-07-24 | 11.84 | $74.25 | 309601 |
| 2023-07-21 | 12.13 | $74.47 | 330000 |
| 2023-07-20 | 12.53 | $74.28 | 608500 |
| 2023-07-19 | 12.94 | $75.19 | 365048 |
| 2023-07-18 | 13.59 | $74.42 | 500764 |
| 2023-07-17 | 13.96 | $74.12 | 444700 |
| 2023-07-14 | 14.05 | $74.01 | 456823 |
| 2023-07-13 | 14.24 | $74.60 | 315200 |
| 2023-07-12 | 14.49 | $73.83 | 670612 |
| 2023-07-11 | 14.30 | $73.01 | 386310 |
| 2023-07-10 | 13.48 | $72.66 | 493000 |
| 2023-07-07 | 12.29 | $72.40 | 595900 |
| 2023-07-06 | 10.99 | $72.57 | 3.8M |
| 2023-07-05 | 9.62 | $73.57 | 576900 |
| 2023-07-03 | 9.31 | $74.38 | 267224 |
| 2023-06-30 | 9.68 | $74.92 | 518731 |
| 2023-06-29 | 10.01 | $74.14 | 510504 |
| 2023-06-28 | 9.81 | $75.09 | 463342 |
| 2023-06-27 | 10.14 | $74.79 | 452821 |
| 2023-06-26 | 10.50 | $74.83 | 791701 |
| 2023-06-23 | 11.02 | $74.85 | 352910 |
| 2023-06-22 | 11.56 | $74.33 | 216525 |
| 2023-06-21 | 11.85 | $75.09 | 481121 |
| 2023-06-20 | 12.18 | $74.94 | 272500 |
| 2023-06-16 | 12.68 | $74.61 | 502558 |
| 2023-06-15 | 13.14 | $74.76 | 822900 |
| 2023-06-14 | 13.70 | $74.08 | 3.6M |
| 2023-06-13 | 13.67 | $73.62 | 456127 |
| 2023-06-12 | 13.63 | $74.14 | 456320 |
| 2023-06-09 | 13.47 | $73.89 | 386848 |
| 2023-06-08 | 13.39 | $74.01 | 481500 |
| 2023-06-07 | 13.29 | $73.25 | 457696 |
| 2023-06-06 | 13.19 | $74.25 | 339700 |
| 2023-06-05 | 13.35 | $73.89 | 1.2M |
| 2023-06-02 | 13.51 | $74.09 | 527428 |
| 2023-06-01 | 13.93 | $74.50 | 488400 |
| 2023-05-31 | 14.54 | $74.41 | 585236 |
| 2023-05-30 | 14.95 | $73.96 | 457144 |
| 2023-05-26 | 15.00 | $73.34 | 315900 |
| 2023-05-25 | 14.54 | $72.80 | 361344 |
| 2023-05-24 | 13.92 | $73.04 | 328100 |
| 2023-05-23 | 13.40 | $73.37 | 455547 |
| 2023-05-22 | 12.83 | $73.24 | 263600 |
| 2023-05-19 | 12.35 | $73.35 | 252600 |
| 2023-05-18 | 11.92 | $73.74 | 296702 |
| 2023-05-17 | 11.61 | $74.19 | 264600 |
| 2023-05-16 | 11.47 | $74.25 | 292645 |
| 2023-05-15 | 11.15 | $74.57 | 377200 |
| 2023-05-12 | 11.08 | $75.25 | 245721 |
| 2023-05-11 | 11.34 | $76.00 | 678100 |
| 2023-05-10 | 11.90 | $75.34 | 220408 |
| 2023-05-09 | 12.02 | $74.64 | 366223 |
| 2023-05-08 | 11.85 | $74.77 | 353300 |
| 2023-05-05 | 11.69 | $75.61 | 230826 |
| 2023-05-04 | 11.85 | $76.04 | 501100 |
| 2023-05-03 | 12.24 | $76.47 | 503714 |
| 2023-05-02 | 12.73 | $76.19 | 512051 |
| 2023-05-01 | 13.04 | $74.75 | 2.2M |
| 2023-04-28 | 13.26 | $76.89 | 384000 |
| 2023-04-27 | 13.37 | $75.97 | 423800 |
| 2023-04-26 | 13.94 | $76.44 | 510638 |
| 2023-04-25 | 14.21 | $77.02 | 351127 |
| 2023-04-24 | 14.22 | $76.22 | 215542 |
| 2023-04-21 | 14.74 | $75.68 | 211400 |
| 2023-04-20 | 15.36 | $75.85 | 267606 |
| 2023-04-19 | 16.12 | $75.38 | 185500 |
| 2023-04-18 | 16.71 | $75.71 | 222114 |
| 2023-04-17 | 17.55 | $75.31 | 1.1M |
| 2023-04-14 | 18.41 | $76.04 | 608948 |
| 2023-04-13 | 19.11 | $76.62 | 300928 |
| 2023-04-12 | 19.43 | $76.76 | 448800 |
| 2023-04-11 | 19.77 | $77.00 | 354200 |
| 2023-04-10 | 19.81 | $77.01 | 388000 |
| 2023-04-06 | 19.85 | $77.78 | 2.0M |
| 2023-04-05 | 19.22 | $77.69 | 1.6M |
| 2023-04-04 | 18.61 | $77.04 | 510925 |
| 2023-04-03 | 18.17 | $76.84 | 945200 |
| 2023-03-31 | 17.82 | $76.64 | 336800 |
| 2023-03-30 | 17.56 | $75.68 | 381300 |
| 2023-03-29 | 17.68 | $75.39 | 406712 |
| 2023-03-28 | 17.99 | $75.23 | 559300 |
| 2023-03-27 | 18.28 | $75.23 | 512821 |
| 2023-03-24 | 18.47 | $76.57 | 192700 |
| 2023-03-23 | 17.92 | $76.33 | 195007 |
| 2023-03-22 | 17.59 | $76.17 | 190354 |
| 2023-03-21 | 17.24 | $75.49 | 2.0M |
| 2023-03-20 | 17.18 | $75.71 | 513983 |
| 2023-03-17 | 16.88 | $76.19 | 215805 |
| 2023-03-16 | 16.33 | $75.54 | 450780 |
| 2023-03-15 | 15.75 | $75.88 | 626708 |
| 2023-03-14 | 15.19 | $74.70 | 495400 |
| 2023-03-13 | 15.00 | $75.44 | 461316 |
| 2023-03-10 | 14.53 | $75.31 | 478845 |
| 2023-03-09 | 14.65 | $73.34 | 239516 |
| 2023-03-08 | 15.13 | $73.33 | 362800 |
| 2023-03-07 | 15.65 | $73.36 | 334300 |
| 2023-03-06 | 16.06 | $73.22 | 260400 |
| 2023-03-03 | 16.58 | $73.68 | 253148 |
| 2023-03-02 | 16.95 | $72.23 | 911934 |
| 2023-03-01 | 16.41 | $72.56 | 484900 |
| 2023-02-28 | 16.09 | $73.49 | 413538 |
| 2023-02-27 | 15.92 | $73.28 | 696314 |
| 2023-02-24 | 15.99 | $73.30 | 979142 |
| 2023-02-23 | 16.05 | $74.03 | 583415 |
| 2023-02-22 | 16.38 | $73.30 | 3.7M |
| 2023-02-21 | 16.37 | $72.91 | 223718 |
| 2023-02-17 | 16.24 | $74.27 | 221307 |
| 2023-02-16 | 16.35 | $73.84 | 347410 |
| 2023-02-15 | 16.61 | $74.77 | 332600 |
| 2023-02-14 | 17.28 | $75.37 | 319631 |
| 2023-02-13 | 18.10 | $75.44 | 469300 |
| 2023-02-10 | 18.97 | $75.03 | 396028 |
| 2023-02-09 | 19.88 | $75.70 | 598418 |
| 2023-02-08 | 20.42 | $76.53 | 585413 |
| 2023-02-07 | 21.22 | $76.31 | 882500 |
| 2023-02-06 | 21.88 | $76.87 | 2.6M |
| 2023-02-03 | 22.35 | $77.45 | 624339 |
| 2023-02-02 | 22.59 | $78.61 | 970149 |
| 2023-02-01 | 22.03 | $78.46 | 460200 |
| 2023-01-31 | 21.65 | $77.70 | 279100 |
| 2023-01-30 | 21.62 | $77.10 | 473321 |
| 2023-01-27 | 21.49 | $77.42 | 356323 |
| 2023-01-26 | 21.39 | $77.69 | 348512 |
| 2023-01-25 | 21.20 | $77.78 | 1.2M |
| 2023-01-24 | 20.97 | $77.81 | 2.2M |
| 2023-01-23 | 20.78 | $76.89 | 437110 |
| 2023-01-20 | 20.82 | $77.29 | 1.7M |
| 2023-01-19 | 20.72 | $78.12 | 1.1M |
| 2023-01-18 | 20.23 | $78.40 | 514200 |
| 2023-01-17 | 19.70 | $76.96 | 3.1M |
| 2023-01-13 | 19.63 | $77.44 | 167948 |
| 2023-01-12 | 19.29 | $77.86 | 479731 |
| 2023-01-11 | 18.94 | $76.52 | 436900 |
| 2023-01-10 | 19.04 | $75.68 | 2.5M |
| 2023-01-09 | 19.37 | $76.31 | 1.6M |
| 2023-01-06 | 19.62 | $75.93 | 303800 |
| 2023-01-05 | 20.06 | $74.47 | 234843 |
| 2023-01-04 | 21.07 | $74.26 | 342430 |
| 2023-01-03 | 22.11 | $73.37 | 444836 |
| 2022-12-30 | 23.10 | $72.44 | 332747 |
| 2022-12-29 | 23.61 | $73.14 | 242118 |
| 2022-12-28 | 24.27 | $72.44 | 477343 |
| 2022-12-27 | 24.96 | $72.79 | 358643 |
| 2022-12-23 | 25.82 | $74.19 | 410229 |
| 2022-12-22 | 27.10 | $75.14 | 550245 |
| 2022-12-21 | 28.06 | $75.09 | 337900 |
| 2022-12-20 | 29.07 | $74.60 | 680147 |
| 2022-12-19 | 30.36 | $75.92 | 659165 |
| 2022-12-16 | 31.10 | $77.12 | 461949 |
| 2022-12-15 | 31.38 | $77.82 | 526813 |
| 2022-12-14 | 31.09 | $77.63 | 456503 |
| 2022-12-13 | 30.92 | $77.32 | 321600 |
| 2022-12-12 | 30.44 | $76.56 | 512400 |
| 2022-12-09 | 30.18 | $76.60 | 441600 |
| 2022-12-08 | 29.98 | $77.91 | 289445 |
| 2022-12-07 | 29.09 | $78.06 | 577823 |
| 2022-12-06 | 28.17 | $76.73 | 383623 |
| 2022-12-05 | 27.53 | $76.03 | 1.2M |
| 2022-12-02 | 27.05 | $76.90 | 204234 |
| 2022-12-01 | 26.55 | $76.13 | 570430 |
| 2022-11-30 | 26.25 | $74.63 | 669600 |
| 2022-11-29 | 26.50 | $73.83 | 410400 |
| 2022-11-28 | 26.92 | $74.46 | 382500 |
| 2022-11-25 | 27.12 | $74.67 | 120500 |
| 2022-11-23 | 27.10 | $74.65 | 471100 |
| 2022-11-22 | 27.09 | $73.56 | 357800 |
| 2022-11-21 | 27.45 | $72.56 | 464100 |
| 2022-11-18 | 28.03 | $72.55 | 312702 |
| 2022-11-17 | 28.63 | $72.79 | 399980 |
| 2022-11-16 | 29.46 | $73.24 | 519800 |
| 2022-11-15 | 30.29 | $72.01 | 621200 |
| 2022-11-14 | 31.65 | $70.81 | 265600 |
| 2022-11-11 | 33.10 | $71.19 | 303914 |
| 2022-11-10 | 34.74 | $71.04 | 719300 |
| 2022-11-09 | 36.32 | $68.16 | 353413 |
| 2022-11-08 | 36.49 | $68.27 | 591965 |
| 2022-11-07 | 36.75 | $67.77 | 278857 |
| 2022-11-04 | 36.95 | $68.29 | 438604 |
| 2022-11-03 | 37.33 | $68.80 | 305700 |
| 2022-11-02 | 37.73 | $69.11 | 825742 |
| 2022-11-01 | 38.44 | $69.48 | 1.3M |
| 2022-10-31 | 38.99 | $69.00 | 275846 |
| 2022-10-28 | 39.25 | $69.49 | 269800 |
| 2022-10-27 | 39.74 | $69.65 | 458400 |
| 2022-10-26 | 40.25 | $69.06 | 546544 |
| 2022-10-25 | 40.50 | $68.45 | 454100 |
| 2022-10-24 | 40.22 | $66.85 | 677805 |
| 2022-10-21 | 39.07 | $67.15 | 486036 |
| 2022-10-20 | 37.87 | $67.71 | 667600 |
| 2022-10-19 | 36.83 | $68.71 | 525600 |
| 2022-10-18 | 35.95 | $69.85 | 619400 |
| 2022-10-17 | 35.13 | $69.71 | 453400 |
| 2022-10-14 | 34.38 | $69.47 | 494200 |
| 2022-10-13 | 33.59 | $70.32 | 720063 |
| 2022-10-12 | 32.66 | $70.38 | 1.2M |
| 2022-10-11 | 31.90 | $70.41 | 632400 |
| 2022-10-10 | 31.10 | $70.11 | 271333 |
| 2022-10-07 | 30.27 | $71.25 | 607700 |
| 2022-10-06 | 29.71 | $72.18 | 668400 |
| 2022-10-05 | 29.32 | $72.28 | 595000 |
| 2022-10-04 | 28.86 | $73.12 | 863000 |
| 2022-10-03 | 28.75 | $72.91 | 703727 |
| 2022-09-30 | 28.53 | $71.95 | 556900 |
| 2022-09-29 | 27.99 | $72.37 | 349003 |
| 2022-09-28 | 27.01 | $72.88 | 697209 |
| 2022-09-27 | 26.00 | $70.98 | 799200 |
| 2022-09-26 | 24.67 | $72.71 | 840300 |
| 2022-09-23 | 23.66 | $74.31 | 893403 |
| 2022-09-22 | 22.94 | $74.20 | 456413 |
| 2022-09-21 | 22.24 | $75.69 | 395500 |
| 2022-09-20 | 21.79 | $75.04 | 285570 |
| 2022-09-19 | 21.00 | $75.93 | 185611 |
| 2022-09-16 | 20.39 | $75.75 | 241218 |
| 2022-09-15 | 19.76 | $76.12 | 249300 |
| 2022-09-14 | 19.28 | $76.44 | 393900 |
| 2022-09-13 | 18.78 | $76.02 | 643933 |
| 2022-09-12 | 17.98 | $76.37 | 562400 |
| 2022-09-09 | 17.38 | $76.80 | 190730 |
| 2022-09-08 | 16.89 | $76.61 | 245654 |
| 2022-09-07 | 16.38 | $76.98 | 192600 |
| 2022-09-06 | 15.77 | $75.76 | 558500 |
| 2022-09-02 | 14.90 | $77.31 | 235800 |
| 2022-09-01 | 14.43 | $77.16 | 421416 |
| 2022-08-31 | 13.70 | $78.39 | 352100 |
| 2022-08-30 | 13.61 | $79.24 | 255200 |
| 2022-08-29 | 13.70 | $79.11 | 193100 |
| 2022-08-26 | 13.61 | $79.93 | 357001 |
| 2022-08-25 | 13.69 | $79.97 | 234300 |
| 2022-08-24 | 13.68 | $78.86 | 250215 |
| 2022-08-23 | 13.15 | $79.32 | 436200 |
| 2022-08-22 | 12.71 | $79.32 | 289005 |
| 2022-08-19 | 12.34 | $79.87 | 292200 |
| 2022-08-18 | 12.08 | $81.12 | 184826 |
| 2022-08-17 | 12.38 | $80.89 | 488500 |
| 2022-08-16 | 12.52 | $81.89 | 441214 |
| 2022-08-15 | 12.73 | $81.95 | 330100 |
| 2022-08-12 | 13.34 | $82.07 | 217036 |
| 2022-08-11 | 13.71 | $80.95 | 283700 |
| 2022-08-10 | 14.11 | $82.53 | 615100 |
| 2022-08-09 | 14.67 | $82.23 | 170400 |
| 2022-08-08 | 15.33 | $82.51 | 472200 |
| 2022-08-05 | 16.12 | $81.90 | 103800 |
| 2022-08-04 | 16.60 | $83.43 | 356400 |
| 2022-08-03 | 17.11 | $83.41 | 242818 |
| 2022-08-02 | 17.67 | $82.17 | 267800 |
| 2022-08-01 | 18.12 | $83.52 | 299300 |
| 2022-07-29 | 18.20 | $83.01 | 331600 |
| 2022-07-28 | 18.29 | $82.68 | 396448 |
| 2022-07-27 | 18.57 | $82.03 | 393792 |
| 2022-07-26 | 18.98 | $81.96 | 265216 |
| 2022-07-25 | 19.51 | $81.82 | 223627 |
| 2022-07-22 | 20.27 | $82.69 | 231223 |
| 2022-07-21 | 20.74 | $81.59 | 360600 |
| 2022-07-20 | 21.81 | $80.44 | 487200 |
| 2022-07-19 | 22.54 | $80.21 | 727935 |
| 2022-07-18 | 23.14 | $80.24 | 336900 |
| 2022-07-15 | 23.88 | $80.89 | 162926 |
| 2022-07-14 | 24.87 | $80.29 | 205700 |
| 2022-07-13 | 25.55 | $81.07 | 554243 |
| 2022-07-12 | 26.27 | $80.20 | 339200 |
| 2022-07-11 | 27.37 | $79.89 | 316900 |
| 2022-07-08 | 28.24 | $79.01 | 220000 |
| 2022-07-07 | 28.72 | $79.53 | 399715 |
| 2022-07-06 | 29.45 | $79.95 | 279950 |
| 2022-07-05 | 30.38 | $80.74 | 412011 |
| 2022-07-01 | 31.57 | $80.49 | 477119 |
| 2022-06-30 | 32.81 | $79.72 | 288509 |
| 2022-06-29 | 33.64 | $79.25 | 466400 |
| 2022-06-28 | 34.06 | $78.42 | 203826 |
| 2022-06-27 | 34.03 | $78.32 | 451700 |
| 2022-06-24 | 34.12 | $79.18 | 306100 |
| 2022-06-23 | 34.45 | $79.53 | 572829 |
| 2022-06-22 | 34.85 | $78.86 | 496400 |
| 2022-06-21 | 34.74 | $77.48 | 378100 |
| 2022-06-17 | 34.05 | $78.78 | 249401 |
| 2022-06-16 | 33.52 | $78.64 | 301138 |
| 2022-06-15 | 32.65 | $78.07 | 447636 |
| 2022-06-14 | 31.90 | $76.82 | 506609 |
| 2022-06-13 | 31.02 | $77.45 | 549033 |
| 2022-06-10 | 30.13 | $79.84 | 400200 |
| 2022-06-09 | 29.80 | $80.51 | 226000 |
| 2022-06-08 | 29.81 | $80.71 | 356400 |
| 2022-06-07 | 29.94 | $81.43 | 318100 |
| 2022-06-06 | 30.17 | $80.69 | 280600 |
| 2022-06-03 | 30.35 | $81.82 | 263031 |
| 2022-06-02 | 30.76 | $82.07 | 300600 |
| 2022-06-01 | 31.29 | $82.14 | 277431 |
| 2022-05-31 | 31.89 | $82.60 | 281129 |
| 2022-05-27 | 32.70 | $83.72 | 290518 |
| 2022-05-26 | 33.99 | $83.32 | 253616 |
| 2022-05-25 | 35.15 | $83.50 | 512660 |
| 2022-05-24 | 36.31 | $82.95 | 462739 |
| 2022-05-23 | 37.26 | $81.34 | 468642 |
| 2022-05-20 | 37.82 | $82.12 | 351800 |
| 2022-05-19 | 38.45 | $81.38 | 529106 |
| 2022-05-18 | 39.11 | $81.15 | 785500 |
| 2022-05-17 | 39.28 | $80.13 | 454916 |
| 2022-05-16 | 39.15 | $80.80 | 282638 |
| 2022-05-13 | 39.18 | $80.76 | 234631 |
| 2022-05-12 | 39.18 | $81.71 | 573114 |
| 2022-05-11 | 39.45 | $81.69 | 454500 |
| 2022-05-10 | 39.43 | $80.65 | 522329 |
| 2022-05-09 | 39.52 | $80.03 | 501300 |
| 2022-05-06 | 38.93 | $79.70 | 264400 |
| 2022-05-05 | 38.41 | $80.78 | 524237 |
| 2022-05-04 | 37.97 | $82.94 | 1.9M |
| 2022-05-03 | 37.83 | $82.11 | 393624 |
| 2022-05-02 | 37.77 | $81.44 | 595519 |
| 2022-04-29 | 37.20 | $82.65 | 170607 |
| 2022-04-28 | 36.93 | $83.91 | 278410 |
| 2022-04-27 | 36.78 | $83.73 | 2.9M |
| 2022-04-26 | 36.76 | $84.75 | 556331 |
| 2022-04-25 | 36.91 | $84.47 | 444919 |
| 2022-04-22 | 36.84 | $83.40 | 243015 |
| 2022-04-21 | 36.34 | $83.67 | 586309 |
| 2022-04-20 | 35.81 | $84.61 | 518300 |
| 2022-04-19 | 35.40 | $83.29 | 528800 |
| 2022-04-18 | 34.29 | $83.89 | 518100 |
| 2022-04-14 | 33.26 | $84.77 | 234300 |
| 2022-04-13 | 32.32 | $86.14 | 477807 |
| 2022-04-12 | 31.57 | $85.71 | 699822 |
| 2022-04-11 | 30.78 | $85.85 | 727200 |
| 2022-04-08 | 29.85 | $87.09 | 295100 |
| 2022-04-07 | 29.13 | $88.24 | 735700 |
| 2022-04-06 | 28.60 | $88.92 | 597405 |
| 2022-04-05 | 28.14 | $89.65 | 511700 |
| 2022-04-04 | 28.02 | $91.64 | 381138 |
| 2022-04-01 | 28.37 | $91.91 | 387738 |
| 2022-03-31 | 28.75 | $91.69 | 270532 |
| 2022-03-30 | 29.58 | $91.50 | 552400 |
| 2022-03-29 | 30.31 | $91.17 | 3.9M |
| 2022-03-28 | 30.91 | $90.43 | 277743 |
| 2022-03-25 | 31.16 | $89.51 | 166345 |
| 2022-03-24 | 31.16 | $90.61 | 277521 |
| 2022-03-23 | 31.30 | $90.76 | 265739 |
| 2022-03-22 | 31.44 | $89.67 | 1.6M |
| 2022-03-21 | 31.16 | $90.48 | 428200 |
| 2022-03-18 | 31.03 | $92.41 | 424229 |
| 2022-03-17 | 31.31 | $91.63 | 304142 |
| 2022-03-16 | 31.47 | $91.23 | 770906 |
| 2022-03-15 | 31.15 | $90.35 | 1.7M |
| 2022-03-14 | 30.52 | $89.82 | 372700 |
| 2022-03-11 | 29.79 | $91.65 | 153600 |
| 2022-03-10 | 29.41 | $91.59 | 577200 |
| 2022-03-09 | 29.01 | $92.87 | 352200 |
| 2022-03-08 | 29.07 | $93.38 | 584500 |
| 2022-03-07 | 29.13 | $94.20 | 779400 |
| 2022-03-04 | 29.53 | $95.27 | 193811 |
| 2022-03-03 | 30.34 | $94.29 | 657200 |
| 2022-03-02 | 30.72 | $93.73 | 412106 |
| 2022-03-01 | 31.12 | $96.24 | 585905 |
| 2022-02-28 | 32.33 | $95.72 | 291600 |
| 2022-02-25 | 32.93 | $94.25 | 209000 |
| 2022-02-24 | 32.38 | $93.85 | 359508 |
| 2022-02-23 | 31.81 | $93.57 | 241200 |
| 2022-02-22 | 31.17 | $94.77 | 153600 |
| 2022-02-18 | 30.74 | $94.70 | 175500 |
| 2022-02-17 | 30.24 | $94.11 | 181432 |
| 2022-02-16 | 29.55 | $93.75 | 339535 |
| 2022-02-15 | 28.48 | $93.59 | 280100 |
| 2022-02-14 | 27.46 | $94.42 | 214046 |
| 2022-02-11 | 26.57 | $95.23 | 285900 |
| 2022-02-10 | 25.64 | $94.49 | 251300 |
| 2022-02-09 | 24.78 | $95.87 | 244643 |
| 2022-02-08 | 24.31 | $95.65 | 2.9M |
| 2022-02-07 | 23.46 | $96.27 | 392935 |
| 2022-02-04 | 22.63 | $96.22 | 359615 |
| 2022-02-03 | 21.76 | $97.52 | 460221 |
| 2022-02-02 | 21.23 | $98.32 | 347900 |
| 2022-02-01 | 21.11 | $98.18 | 557100 |
| 2022-01-31 | 20.43 | $98.53 | 401335 |
| 2022-01-28 | 19.89 | $98.73 | 269200 |
| 2022-01-27 | 19.31 | $98.60 | 664200 |
| 2022-01-26 | 18.88 | $97.77 | 3.9M |
| 2022-01-25 | 18.39 | $98.55 | 245600 |
| 2022-01-24 | 18.18 | $98.92 | 718411 |
| 2022-01-21 | 18.12 | $99.68 | 216534 |
| 2022-01-20 | 18.13 | $98.47 | 165441 |
| 2022-01-19 | 17.45 | $98.44 | 1.4M |
| 2022-01-18 | 16.73 | $97.84 | 459800 |
| 2022-01-14 | 15.87 | $99.22 | 345439 |
| 2022-01-13 | 15.41 | $100.58 | 296440 |
| 2022-01-12 | 15.22 | $100.08 | 1.6M |
| 2022-01-11 | 15.09 | $100.17 | 334638 |
| 2022-01-10 | 14.72 | $99.71 | 579220 |
| 2022-01-07 | 14.03 | $99.60 | 240600 |
| 2022-01-06 | 13.38 | $100.26 | 319940 |
| 2022-01-05 | 12.89 | $100.32 | 652600 |
| 2022-01-04 | 12.50 | $100.81 | 426300 |
| 2022-01-03 | 11.95 | $101.14 | 937731 |
| 2021-12-31 | 11.64 | $102.92 | 1.9M |
| 2021-12-30 | 12.08 | $102.89 | 163721 |
| 2021-12-29 | 12.28 | $102.49 | 312600 |
| 2021-12-28 | 12.32 | $103.33 | 153926 |
| 2021-12-27 | 12.78 | $103.51 | 168000 |
| 2021-12-23 | 13.09 | $103.39 | 158236 |
| 2021-12-22 | 13.38 | $104.29 | 166705 |
| 2021-12-21 | 14.08 | $103.75 | 188900 |
| 2021-12-20 | 14.63 | $104.18 | 175600 |
| 2021-12-17 | 15.19 | $104.61 | 134705 |
| 2021-12-16 | 15.48 | $103.89 | 207900 |
| 2021-12-15 | 15.95 | $104.27 | 181300 |
| 2021-12-14 | 16.40 | $104.45 | 177500 |
| 2021-12-13 | 16.84 | $104.82 | 239600 |
| 2021-12-10 | 17.02 | $103.91 | 199330 |
| 2021-12-09 | 17.42 | $103.85 | 505209 |
| 2021-12-08 | 17.93 | $103.77 | 358000 |
| 2021-12-07 | 18.46 | $105.07 | 446708 |
| 2021-12-06 | 18.43 | $105.43 | 478100 |
| 2021-12-03 | 18.19 | $106.41 | 1.4M |
| 2021-12-02 | 17.94 | $105.22 | 1.0M |
| 2021-12-01 | 18.15 | $104.95 | 1.8M |
| 2021-11-30 | 18.50 | $104.74 | 607600 |
| 2021-11-29 | 18.62 | $104.01 | 182400 |
| 2021-11-26 | 19.20 | $104.17 | 123321 |
| 2021-11-24 | 19.79 | $102.62 | 455721 |
| 2021-11-23 | 20.57 | $101.50 | 136100 |
| 2021-11-22 | 21.27 | $102.77 | 456237 |
| 2021-11-19 | 22.31 | $103.90 | 4.1M |
| 2021-11-18 | 22.93 | $103.02 | 125664 |
| 2021-11-17 | 23.98 | $102.68 | 144828 |
| 2021-11-16 | 25.21 | $101.99 | 239500 |
| 2021-11-15 | 26.46 | $102.26 | 180439 |
| 2021-11-12 | 27.64 | $103.53 | 118900 |
| 2021-11-11 | 28.44 | $103.88 | 127940 |
| 2021-11-10 | 28.96 | $104.17 | 257945 |
| 2021-11-09 | 29.51 | $105.70 | 375700 |
| 2021-11-08 | 28.89 | $104.86 | 228900 |
| 2021-11-05 | 28.60 | $105.12 | 258116 |
| 2021-11-04 | 28.29 | $103.78 | 461434 |
| 2021-11-03 | 28.43 | $102.92 | 241100 |
| 2021-11-02 | 28.56 | $103.70 | 218112 |
| 2021-11-01 | 28.83 | $103.29 | 236900 |
| 2021-10-29 | 29.30 | $103.85 | 262417 |
| 2021-10-28 | 29.47 | $103.78 | 224300 |
| 2021-10-27 | 29.47 | $104.11 | 206300 |
| 2021-10-26 | 29.47 | $102.78 | 154147 |
| 2021-10-25 | 30.07 | $101.95 | 155944 |
| 2021-10-22 | 30.92 | $102.04 | 240947 |
| 2021-10-21 | 31.86 | $101.16 | 170200 |
| 2021-10-20 | 33.12 | $101.27 | 253934 |
| 2021-10-19 | 34.34 | $101.86 | 219800 |
| 2021-10-18 | 35.31 | $102.96 | 179742 |
| 2021-10-15 | 36.01 | $102.82 | 124500 |
| 2021-10-14 | 36.86 | $103.21 | 278319 |
| 2021-10-13 | 37.65 | $102.79 | 296809 |
| 2021-10-12 | 38.63 | $101.76 | 413019 |
| 2021-10-11 | 40.04 | $100.51 | 306504 |
| 2021-10-08 | 41.96 | $100.67 | 542400 |
| 2021-10-07 | 43.95 | $101.46 | 420711 |
| 2021-10-06 | 45.66 | $102.26 | 318500 |
| 2021-10-05 | 47.12 | $101.96 | 240600 |
| 2021-10-04 | 48.66 | $102.74 | 304001 |
| 2021-10-01 | 50.08 | $102.96 | 499947 |
| 2021-09-30 | 51.57 | $102.33 | 520400 |
| 2021-09-29 | 53.35 | $102.51 | 238800 |
| 2021-09-28 | 55.11 | $102.41 | 277016 |
| 2021-09-27 | 56.96 | $104.15 | 342200 |
| 2021-09-24 | 58.23 | $104.37 | 224000 |
| 2021-09-23 | 59.35 | $105.01 | 307332 |
| 2021-09-22 | 60.21 | $106.66 | 227300 |
| 2021-09-21 | 60.46 | $106.11 | 255114 |
| 2021-09-20 | 60.83 | $106.03 | 254100 |
| 2021-09-17 | 61.21 | $105.34 | 272500 |
| 2021-09-16 | 61.76 | $105.77 | 384639 |
| 2021-09-15 | 62.15 | $106.00 | 174307 |
| 2021-09-14 | 62.39 | $106.31 | 291800 |
| 2021-09-13 | 62.65 | $105.46 | 243441 |
| 2021-09-10 | 63.07 | $105.01 | 316400 |
| 2021-09-09 | 63.53 | $105.65 | 501100 |
| 2021-09-08 | 64.02 | $104.50 | 214010 |
| 2021-09-07 | 64.67 | $103.87 | 544800 |
| 2021-09-03 | 65.42 | $104.73 | 610700 |
| 2021-09-02 | 65.80 | $105.37 | 245244 |
| 2021-09-01 | 66.02 | $105.05 | 171600 |
| 2021-08-31 | 66.26 | $105.23 | 521230 |
| 2021-08-30 | 66.44 | $105.70 | 288239 |
| 2021-08-27 | 66.52 | $105.41 | 162800 |
| 2021-08-26 | 66.64 | $104.70 | 144826 |
| 2021-08-25 | 66.82 | $104.63 | 236000 |
| 2021-08-24 | 66.98 | $105.17 | 237400 |
| 2021-08-23 | 66.87 | $105.77 | 215200 |
| 2021-08-20 | 66.59 | $105.76 | 257900 |
| 2021-08-19 | 66.27 | $105.59 | 179510 |
| 2021-08-18 | 65.95 | $105.04 | 263000 |
| 2021-08-17 | 65.63 | $104.98 | 143100 |
| 2021-08-16 | 65.27 | $105.12 | 341300 |
| 2021-08-13 | 64.82 | $104.88 | 300220 |
| 2021-08-12 | 64.37 | $103.75 | 217714 |
| 2021-08-11 | 63.95 | $103.61 | 207500 |
| 2021-08-10 | 63.51 | $103.50 | 204739 |
| 2021-08-09 | 62.97 | $103.85 | 266312 |
| 2021-08-06 | 62.30 | $104.50 | 243300 |
| 2021-08-05 | 61.45 | $105.86 | 207900 |
| 2021-08-04 | 60.20 | $106.46 | 254028 |
| 2021-08-03 | 58.88 | $106.26 | 239335 |
| 2021-08-02 | 57.39 | $106.08 | 232735 |
| 2021-07-30 | 55.82 | $105.86 | 176000 |
| 2021-07-29 | 54.18 | $105.55 | 208000 |
| 2021-07-28 | 52.46 | $105.98 | 182000 |
| 2021-07-27 | 50.63 | $105.80 | 673400 |
| 2021-07-26 | 48.67 | $104.99 | 265825 |
| 2021-07-23 | 46.61 | $105.29 | 301032 |
| 2021-07-22 | 44.44 | $105.65 | 261900 |
| 2021-07-21 | 42.14 | $104.92 | 335300 |
| 2021-07-20 | 39.73 | $105.87 | 247803 |
| 2021-07-19 | 37.04 | $106.34 | 494997 |
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